diff --git a/daily/us/nyse etfs/2/shyl.us.txt b/daily/us/nyse etfs/2/shyl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d344c05f5ee0b1bf9d3a456c064e0b40b01e588a
--- /dev/null
+++ b/daily/us/nyse etfs/2/shyl.us.txt	
@@ -0,0 +1,2037 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHYL.US,D,20180110,000000,41.7874,41.7874,41.7795,41.7795,75079.279434285,0
+SHYL.US,D,20180111,000000,41.8389,41.8686,41.8211,41.8537,496981.93548761,0
+SHYL.US,D,20180112,000000,41.8121,41.8389,41.8121,41.8389,8850.4974075571,0
+SHYL.US,D,20180116,000000,41.8309,41.8468,41.8151,41.8468,11193.127639791,0
+SHYL.US,D,20180117,000000,41.8537,41.8963,41.8309,41.8647,4286.4074723423,0
+SHYL.US,D,20180118,000000,41.8686,41.8874,41.8468,41.8686,15483.574129776,0
+SHYL.US,D,20180119,000000,41.8389,41.8785,41.8389,41.8647,1436.8805260643,0
+SHYL.US,D,20180122,000000,41.93,41.9389,41.8874,41.8874,4414.6462824689,0
+SHYL.US,D,20180123,000000,41.8963,41.9746,41.8963,41.9746,2910.1122109047,0
+SHYL.US,D,20180124,000000,41.9904,41.9904,41.9814,41.9814,565.46246984963,0
+SHYL.US,D,20180125,000000,41.9746,41.9974,41.9746,41.9974,3748.2083715747,0
+SHYL.US,D,20180126,000000,42.038,42.038,42.0062,42.029,862.33026652068,0
+SHYL.US,D,20180129,000000,42.038,42.038,41.9746,41.9814,6875.4177807252,0
+SHYL.US,D,20180130,000000,41.9488,41.9488,41.8963,41.9211,3978.4323771563,0
+SHYL.US,D,20180131,000000,41.935,41.935,41.9082,41.935,2505.2006923159,0
+SHYL.US,D,20180201,000000,41.9568,41.9617,41.8904,41.8904,3709.8377039777,0
+SHYL.US,D,20180202,000000,41.8419,41.8419,41.7151,41.7151,4153.1198901634,0
+SHYL.US,D,20180205,000000,41.8329,41.8329,41.5814,41.6636,70158.746192182,0
+SHYL.US,D,20180206,000000,41.6478,41.7171,41.519,41.6636,41177.784857978,0
+SHYL.US,D,20180207,000000,41.5725,41.8003,41.5725,41.5725,59703.749026427,0
+SHYL.US,D,20180208,000000,41.5814,41.5814,41.3616,41.3616,11348.629819,0
+SHYL.US,D,20180209,000000,41.2358,41.3031,41.1417,41.2674,4303.5732973198,0
+SHYL.US,D,20180212,000000,41.3596,41.5011,41.3596,41.4576,3839.0862685148,0
+SHYL.US,D,20180213,000000,41.3972,41.4051,41.3486,41.3694,5256.7814607806,0
+SHYL.US,D,20180214,000000,41.2784,41.4229,41.2784,41.4229,4796.3334496174,0
+SHYL.US,D,20180215,000000,41.5547,41.625,41.4863,41.625,4613.5679013267,0
+SHYL.US,D,20180216,000000,41.72,41.7587,41.72,41.7587,2421.3910762489,0
+SHYL.US,D,20180220,000000,41.7319,41.7428,41.6784,41.6784,5697.034383735,0
+SHYL.US,D,20180221,000000,41.7151,41.7408,41.6636,41.6636,3454.369838135,0
+SHYL.US,D,20180222,000000,41.6874,41.6874,41.5814,41.5913,4785.2261511025,0
+SHYL.US,D,20180223,000000,41.616,41.6874,41.616,41.6874,5821.2341762198,0
+SHYL.US,D,20180226,000000,41.8241,41.8478,41.8241,41.8241,5525.3761339592,0
+SHYL.US,D,20180227,000000,41.7686,41.8151,41.7408,41.7587,5640.48813675,0
+SHYL.US,D,20180228,000000,41.8241,41.8241,41.7676,41.7676,13403.480044257,0
+SHYL.US,D,20180301,000000,41.7478,41.7478,41.6864,41.6943,3707.8181951568,0
+SHYL.US,D,20180302,000000,41.6428,41.7488,41.6368,41.7488,5613.224767668,0
+SHYL.US,D,20180305,000000,41.7141,41.7715,41.6943,41.7715,2744.5124875916,0
+SHYL.US,D,20180306,000000,41.8081,41.8081,41.7399,41.7666,2961.6096858374,0
+SHYL.US,D,20180307,000000,41.719,41.7666,41.6943,41.7577,3858.2716023133,0
+SHYL.US,D,20180308,000000,41.7567,41.7666,41.7389,41.7666,7870.0258750143,0
+SHYL.US,D,20180309,000000,41.8369,41.9171,41.8369,41.9072,4355.0707722526,0
+SHYL.US,D,20180312,000000,41.8459,41.8815,41.8459,41.8567,4110.7102049247,0
+SHYL.US,D,20180313,000000,41.8478,41.8478,41.7666,41.7893,11344.590801358,0
+SHYL.US,D,20180314,000000,41.7715,41.7715,41.7042,41.7042,3190.8239370086,0
+SHYL.US,D,20180315,000000,41.7488,41.7488,41.7399,41.7399,6425.0673136664,0
+SHYL.US,D,20180316,000000,41.7577,41.7666,41.6943,41.7666,3926.9349022236,0
+SHYL.US,D,20180319,000000,41.6498,41.6943,41.6498,41.6864,4251.0660679767,0
+SHYL.US,D,20180320,000000,41.6774,41.6943,41.6774,41.6943,6304.9065388233,0
+SHYL.US,D,20180321,000000,41.722,41.7309,41.6774,41.722,3909.769077246,0
+SHYL.US,D,20180322,000000,41.6686,41.6774,41.6428,41.6478,5940.3851966524,0
+SHYL.US,D,20180323,000000,41.6398,41.6398,41.5447,41.5447,2964.6389490688,0
+SHYL.US,D,20180326,000000,41.623,41.722,41.623,41.722,2034.6551370482,0
+SHYL.US,D,20180327,000000,41.7141,41.7141,41.6616,41.6904,3137.306953255,0
+SHYL.US,D,20180328,000000,41.623,41.6478,41.5903,41.6398,14721.209549889,0
+SHYL.US,D,20180329,000000,41.6527,41.7715,41.6527,41.7715,8244.6447612896,0
+SHYL.US,D,20180402,000000,41.618,41.6478,41.5814,41.6478,84140.815513624,0
+SHYL.US,D,20180403,000000,41.6348,41.7161,41.6329,41.7161,3858.2716023133,0
+SHYL.US,D,20180404,000000,41.616,41.9191,41.616,41.7835,4701.4165350355,0
+SHYL.US,D,20180405,000000,41.7795,41.8587,41.7795,41.8587,3581.5988938511,0
+SHYL.US,D,20180406,000000,41.8081,41.8081,41.7379,41.7418,5563.7468015561,0
+SHYL.US,D,20180409,000000,41.8101,41.8845,41.8101,41.8845,4162.2076798574,0
+SHYL.US,D,20180410,000000,41.9884,41.9884,41.9636,41.9636,10743.786927143,0
+SHYL.US,D,20180411,000000,41.9796,41.9796,41.9796,41.9796,1279.3588380348,0
+SHYL.US,D,20180412,000000,42.0042,42.028,42.0042,42.028,34344.776762491,0
+SHYL.US,D,20180413,000000,42.0686,42.0785,42.0686,42.0785,3663.3890010972,0
+SHYL.US,D,20180416,000000,42.1331,42.1667,42.1331,42.1667,2962.6194402479,0
+SHYL.US,D,20180417,000000,42.1429,42.1915,42.1429,42.1815,3582.6086482616,0
+SHYL.US,D,20180418,000000,42.1905,42.1984,42.1509,42.1815,4414.6462824689,0
+SHYL.US,D,20180419,000000,42.028,42.0686,42.028,42.0508,2839.4294021735,0
+SHYL.US,D,20180420,000000,42.0192,42.0429,41.9954,42.0409,3248.379938404,0
+SHYL.US,D,20180423,000000,41.9636,41.9716,41.9636,41.9716,1290.4661365497,0
+SHYL.US,D,20180424,000000,41.8745,41.8845,41.8587,41.8745,4167.2564519097,0
+SHYL.US,D,20180425,000000,41.8647,41.8924,41.7835,41.8924,2749.5612596438,0
+SHYL.US,D,20180426,000000,41.9548,41.9716,41.9548,41.9716,2978.775510815,0
+SHYL.US,D,20180427,000000,41.9884,41.9884,41.9548,41.9884,5756.6098939513,0
+SHYL.US,D,20180430,000000,41.9934,42.0132,41.9548,41.9716,4526.7290220284,0
+SHYL.US,D,20180501,000000,41.8924,41.9716,41.8924,41.9716,3632.0866143734,0
+SHYL.US,D,20180502,000000,41.9636,42.0429,41.9636,42.0182,3658.340229045,0
+SHYL.US,D,20180503,000000,41.9796,41.9954,41.9617,41.9954,6840.0763763596,0
+SHYL.US,D,20180504,000000,41.9716,42.0518,41.9716,42.0399,3331.1798000606,0
+SHYL.US,D,20180507,000000,42.0587,42.0587,42.028,42.028,2146.7378766077,0
+SHYL.US,D,20180508,000000,42.0142,42.0597,42.0142,42.0429,4296.5050164467,0
+SHYL.US,D,20180509,000000,42.0696,42.0795,42.0429,42.0429,3293.8188868741,0
+SHYL.US,D,20180510,000000,42.1241,42.1241,42.0795,42.1241,3398.8333455604,0
+SHYL.US,D,20180511,000000,42.0875,42.1053,42.0795,42.0795,4878.1235568635,0
+SHYL.US,D,20180514,000000,42.0964,42.1241,42.0964,42.1241,25237.801734682,0
+SHYL.US,D,20180515,000000,42.0132,42.025,42.0132,42.0132,6662.3596001211,0
+SHYL.US,D,20180516,000000,41.9954,42.0597,41.9954,42.0597,5467.8201325638,0
+SHYL.US,D,20180517,000000,42.0875,42.1053,42.0875,42.0875,2938.3853343972,0
+SHYL.US,D,20180518,000000,42.0835,42.1053,42.0835,42.1053,3748.2083715747,0
+SHYL.US,D,20180521,000000,42.1439,42.1519,42.1152,42.1241,2137.6500869137,0
+SHYL.US,D,20180522,000000,42.134,42.134,42.0696,42.1103,5043.7232801766,0
+SHYL.US,D,20180523,000000,42.0597,42.1587,42.0597,42.1557,33853.026364604,0
+SHYL.US,D,20180524,000000,42.1587,42.1677,42.1053,42.1241,74235.124747151,0
+SHYL.US,D,20180525,000000,42.1241,42.1241,42.0795,42.0795,2375.9521277789,0
+SHYL.US,D,20180529,000000,42.0597,42.0597,41.9884,42.0429,23416.204778237,0
+SHYL.US,D,20180530,000000,42.0795,42.1241,42.0795,42.1241,2997.9608446135,0
+SHYL.US,D,20180531,000000,42.0795,42.1152,42.0696,42.0696,4023.8713256264,0
+SHYL.US,D,20180601,000000,42.1557,42.1567,42.1519,42.1519,1229.8808719229,0
+SHYL.US,D,20180604,000000,42.1746,42.1835,42.1746,42.1835,4084.4565902531,0
+SHYL.US,D,20180605,000000,42.1915,42.234,42.1746,42.2251,20977.647877011,0
+SHYL.US,D,20180606,000000,42.2251,42.3034,42.1587,42.3034,41463.545356134,0
+SHYL.US,D,20180607,000000,42.2667,42.347,42.2667,42.3192,5248.7034254971,0
+SHYL.US,D,20180608,000000,42.3034,42.347,42.3034,42.3291,5909.0828099286,0
+SHYL.US,D,20180611,000000,42.3816,42.3974,42.347,42.3548,2663.7321347559,0
+SHYL.US,D,20180612,000000,42.3974,42.3974,42.3628,42.3717,7055.1540657845,0
+SHYL.US,D,20180613,000000,42.4252,42.4618,42.3885,42.3885,10100.573367689,0
+SHYL.US,D,20180614,000000,42.4529,42.4895,42.4301,42.4895,7054.1443113741,0
+SHYL.US,D,20180615,000000,42.4469,42.5083,42.4469,42.4855,3690.6523701793,0
+SHYL.US,D,20180618,000000,42.4618,42.4807,42.4391,42.4391,3295.838395695,0
+SHYL.US,D,20180619,000000,42.4291,42.4301,42.3548,42.3717,31430.625533945,0
+SHYL.US,D,20180620,000000,42.4093,42.4391,42.3974,42.4073,3086.8192327327,0
+SHYL.US,D,20180621,000000,42.4054,42.4222,42.4054,42.4222,5167.9230726614,0
+SHYL.US,D,20180622,000000,42.4301,42.4301,42.4301,42.4301,1741.8263580189,0
+SHYL.US,D,20180625,000000,42.3816,42.3816,42.3548,42.3548,9565.4035301527,0
+SHYL.US,D,20180626,000000,42.346,42.3717,42.3242,42.3717,1610.558284661,0
+SHYL.US,D,20180627,000000,42.339,42.339,42.241,42.241,22241.860398889,0
+SHYL.US,D,20180628,000000,42.2123,42.234,42.2003,42.2003,24925.787621854,0
+SHYL.US,D,20180629,000000,42.1915,42.2083,42.1587,42.1587,2711.1905920469,0
+SHYL.US,D,20180702,000000,42.0696,42.0964,42.0518,42.0795,5932.3071613689,0
+SHYL.US,D,20180703,000000,42.1439,42.1519,42.0875,42.0875,14814.106955649,0
+SHYL.US,D,20180705,000000,42.2003,42.2003,42.1746,42.1835,1310.6612247586,0
+SHYL.US,D,20180706,000000,42.2251,42.242,42.2221,42.2221,2088.1721208018,0
+SHYL.US,D,20180709,000000,42.3132,42.3132,42.2924,42.3132,3495.7697689632,0
+SHYL.US,D,20180710,000000,42.3152,42.339,42.3084,42.3242,1932.6699415932,0
+SHYL.US,D,20180711,000000,42.3202,42.3202,42.2598,42.2677,7283.3585625453,0
+SHYL.US,D,20180712,000000,42.3558,42.3727,42.331,42.3727,2109.3769634212,0
+SHYL.US,D,20180713,000000,42.3984,42.3984,42.3866,42.3866,1151.1200279082,0
+SHYL.US,D,20180716,000000,42.3984,42.3984,42.3687,42.3895,2316.3766175626,0
+SHYL.US,D,20180717,000000,42.3638,42.4153,42.3638,42.4153,9259.4479437876,0
+SHYL.US,D,20180718,000000,42.4153,42.4153,42.3984,42.4083,2816.2050507332,0
+SHYL.US,D,20180719,000000,42.3994,42.4143,42.3994,42.4143,1061.2518853785,0
+SHYL.US,D,20180720,000000,42.4271,42.4628,42.4271,42.441,3137.306953255,0
+SHYL.US,D,20180723,000000,42.441,42.4737,42.4242,42.4737,3184.7654105459,0
+SHYL.US,D,20180724,000000,42.4479,42.4915,42.4479,42.4915,5424.4006929146,0
+SHYL.US,D,20180725,000000,42.4638,42.5103,42.4638,42.5103,3745.1791083433,0
+SHYL.US,D,20180726,000000,42.5628,42.5876,42.547,42.547,9743.1203063912,0
+SHYL.US,D,20180727,000000,42.5193,42.5193,42.5193,42.5193,2466.830024719,0
+SHYL.US,D,20180730,000000,42.544,42.5539,42.5203,42.5203,3217.0775516802,0
+SHYL.US,D,20180731,000000,42.5539,42.6212,42.5539,42.6034,8793.9511605721,0
+SHYL.US,D,20180801,000000,42.6034,42.6034,42.5638,42.6034,5139.6499491689,0
+SHYL.US,D,20180802,000000,42.638,42.6806,42.638,42.655,3168.6093399788,0
+SHYL.US,D,20180803,000000,42.647,42.6708,42.646,42.655,2174.0012456897,0
+SHYL.US,D,20180806,000000,42.6926,42.7074,42.6638,42.7074,3163.5605679266,0
+SHYL.US,D,20180807,000000,42.7421,42.7421,42.6806,42.6806,1760.001937407,0
+SHYL.US,D,20180808,000000,42.749,42.75,42.7332,42.7332,4544.9046014164,0
+SHYL.US,D,20180809,000000,42.7074,42.7332,42.6846,42.6846,3242.3214119413,0
+SHYL.US,D,20180810,000000,42.655,42.655,42.6212,42.643,6274.61390651,0
+SHYL.US,D,20180813,000000,42.639,42.647,42.5955,42.647,6184.7457639803,0
+SHYL.US,D,20180814,000000,42.6708,42.6708,42.6708,42.6708,1199.5882396096,0
+SHYL.US,D,20180815,000000,42.5787,42.6212,42.5648,42.5787,3876.4471817013,0
+SHYL.US,D,20180816,000000,42.6638,42.6638,42.6638,42.6638,2056.869734078,0
+SHYL.US,D,20180817,000000,42.5876,42.6806,42.5876,42.6806,2313.3473543312,0
+SHYL.US,D,20180820,000000,42.6886,42.7242,42.6846,42.7242,4232.8904885886,0
+SHYL.US,D,20180821,000000,42.75,42.7847,42.75,42.7579,2565.7859569427,0
+SHYL.US,D,20180822,000000,42.7847,42.7945,42.7332,42.7847,7009.7151173145,0
+SHYL.US,D,20180823,000000,42.7945,42.8114,42.7945,42.8015,2008.4015223766,0
+SHYL.US,D,20180824,000000,42.8461,42.855,42.8461,42.855,1546.9437568029,0
+SHYL.US,D,20180827,000000,42.8183,42.8708,42.8183,42.8461,3380.6577661724,0
+SHYL.US,D,20180828,000000,42.7747,42.8015,42.7747,42.7945,4997.2745772961,0
+SHYL.US,D,20180829,000000,42.8193,42.855,42.7847,42.851,24281.564307989,0
+SHYL.US,D,20180830,000000,42.8411,42.8461,42.8015,42.8015,32715.033144033,0
+SHYL.US,D,20180831,000000,42.8431,42.8431,42.8361,42.8381,2146.7378766077,0
+SHYL.US,D,20180904,000000,42.8283,42.855,42.8203,42.855,3575.5403673884,0
+SHYL.US,D,20180905,000000,42.8461,42.8461,42.8293,42.8293,2312.3375999208,0
+SHYL.US,D,20180906,000000,42.8293,42.8293,42.7877,42.8293,2829.331858069,0
+SHYL.US,D,20180907,000000,42.7847,42.8193,42.7451,42.8114,2555.6884128382,0
+SHYL.US,D,20180910,000000,42.8491,42.8639,42.8491,42.8639,1237.9589072065,0
+SHYL.US,D,20180911,000000,42.855,42.855,42.8461,42.8461,2828.3221036586,0
+SHYL.US,D,20180912,000000,42.8976,42.9144,42.8936,42.9144,66321.679432488,0
+SHYL.US,D,20180913,000000,42.9658,43.0084,42.9392,43.0084,6040.3508832865,0
+SHYL.US,D,20180914,000000,42.9986,42.9986,42.9668,42.9828,2175.0110001002,0
+SHYL.US,D,20180917,000000,42.9906,42.9906,42.9302,42.9738,5139.6499491689,0
+SHYL.US,D,20180918,000000,43.0055,43.0084,42.9788,43.0084,5831.3317203243,0
+SHYL.US,D,20180919,000000,42.948,42.9738,42.9233,42.9422,2419.371567428,0
+SHYL.US,D,20180920,000000,43.0084,43.0084,42.9828,42.9828,2816.2050507332,0
+SHYL.US,D,20180921,000000,42.9461,42.9986,42.9392,42.9828,3259.4872369189,0
+SHYL.US,D,20180924,000000,42.9332,42.9966,42.9332,42.9658,5901.004774645,0
+SHYL.US,D,20180925,000000,42.9818,42.9906,42.9748,42.9906,1765.0507094592,0
+SHYL.US,D,20180926,000000,43.0184,43.062,42.9658,42.9986,11812.107093394,0
+SHYL.US,D,20180927,000000,43.062,43.0966,43.0253,43.0808,8945.414322139,0
+SHYL.US,D,20180928,000000,42.9906,43.062,42.9906,43.062,2798.0294713452,0
+SHYL.US,D,20181001,000000,43.0808,43.1649,43.0808,43.1233,5590.0004162277,0
+SHYL.US,D,20181002,000000,43.1491,43.1729,43.1055,43.1233,5380.9812532655,0
+SHYL.US,D,20181003,000000,43.1581,43.1897,43.1233,43.1233,3004.0193710761,0
+SHYL.US,D,20181004,000000,43.0808,43.0808,42.9818,42.9896,14889.838536433,0
+SHYL.US,D,20181005,000000,43.054,43.054,42.947,42.9896,2993.9218269717,0
+SHYL.US,D,20181008,000000,42.9134,42.9223,42.8471,42.9223,16061.15365255,0
+SHYL.US,D,20181009,000000,42.8708,42.8708,42.8461,42.8708,4314.6805958347,0
+SHYL.US,D,20181010,000000,42.8371,42.8371,42.645,42.645,5088.1524742362,0
+SHYL.US,D,20181011,000000,42.6777,42.7401,42.5994,42.6352,24574.393087019,0
+SHYL.US,D,20181012,000000,42.8183,42.8391,42.7044,42.8391,36045.203189683,0
+SHYL.US,D,20181015,000000,42.7213,42.7995,42.7213,42.7302,7002.6468364414,0
+SHYL.US,D,20181016,000000,42.8431,42.8966,42.8273,42.8639,2862.6537536137,0
+SHYL.US,D,20181017,000000,42.7995,42.8886,42.7965,42.8371,63932.600497373,0
+SHYL.US,D,20181018,000000,42.7649,42.8273,42.6876,42.6876,17122.405537929,0
+SHYL.US,D,20181019,000000,42.7559,42.7559,42.7044,42.7044,6361.4527858083,0
+SHYL.US,D,20181022,000000,42.7559,42.7559,42.75,42.75,5485.9957119518,0
+SHYL.US,D,20181023,000000,42.6084,42.6777,42.6084,42.6688,3474.5649263439,0
+SHYL.US,D,20181024,000000,42.7044,42.7044,42.4004,42.4004,15609.793431081,0
+SHYL.US,D,20181025,000000,42.542,42.6312,42.542,42.5757,65472.475973303,0
+SHYL.US,D,20181026,000000,42.4509,42.5371,42.4083,42.4351,4364.1585619466,0
+SHYL.US,D,20181029,000000,42.5499,42.5816,42.3756,42.3925,26033.488210113,0
+SHYL.US,D,20181030,000000,42.4004,42.4083,42.3756,42.3756,40755.707514412,0
+SHYL.US,D,20181031,000000,42.4965,42.5054,42.4767,42.4767,3687.6231069479,0
+SHYL.US,D,20181101,000000,42.5499,42.5727,42.5163,42.5727,7214.695262635,0
+SHYL.US,D,20181102,000000,42.5945,42.5945,42.4855,42.542,7616.5775179924,0
+SHYL.US,D,20181105,000000,42.5826,42.646,42.5826,42.646,4836.7236260352,0
+SHYL.US,D,20181106,000000,42.6272,42.6618,42.6094,42.6312,6414.9697695619,0
+SHYL.US,D,20181107,000000,42.75,42.8015,42.75,42.7985,1909.4455901529,0
+SHYL.US,D,20181108,000000,42.7669,42.8293,42.7589,42.7847,16144.963268618,0
+SHYL.US,D,20181109,000000,42.7312,42.7312,42.5985,42.5985,8433.468836043,0
+SHYL.US,D,20181112,000000,42.5599,42.5599,42.4647,42.4767,9114.0433086834,0
+SHYL.US,D,20181113,000000,42.4925,42.4945,42.4252,42.4351,5287.074093094,0
+SHYL.US,D,20181114,000000,42.4817,42.4817,42.2786,42.3568,11012.381600321,0
+SHYL.US,D,20181115,000000,42.1727,42.2677,42.1727,42.2677,9435.1452112052,0
+SHYL.US,D,20181116,000000,42.1697,42.1915,42.1539,42.1539,3836.0570052834,0
+SHYL.US,D,20181119,000000,42.1409,42.1993,42.0756,42.1449,3849.1838126192,0
+SHYL.US,D,20181120,000000,42.0488,42.0934,42.033,42.033,3584.6281570825,0
+SHYL.US,D,20181121,000000,42.234,42.234,42.1775,42.1815,3207.9897619862,0
+SHYL.US,D,20181123,000000,42.0657,42.0657,42.0657,42.0657,693.70127997624,0
+SHYL.US,D,20181126,000000,42.1063,42.1915,42.1063,42.1915,2013.4502944288,0
+SHYL.US,D,20181127,000000,42.1113,42.1211,42.0964,42.1211,4109.7004505143,0
+SHYL.US,D,20181128,000000,42.1647,42.3746,42.1647,42.3132,2987.863300509,0
+SHYL.US,D,20181129,000000,42.2856,42.331,42.2856,42.3112,50654.330000012,0
+SHYL.US,D,20181130,000000,42.234,42.331,42.234,42.2677,2475.917814413,0
+SHYL.US,D,20181203,000000,42.4618,42.5063,42.4519,42.4687,1975.0796268319,0
+SHYL.US,D,20181204,000000,42.4449,42.4449,42.2954,42.2954,5004.3428581692,0
+SHYL.US,D,20181206,000000,42.2083,42.2677,42.0746,42.2123,10626.655415532,0
+SHYL.US,D,20181207,000000,42.2766,42.2766,42.1915,42.1915,3378.6382573515,0
+SHYL.US,D,20181210,000000,42.0241,42.1647,42.0241,42.1539,3937.032446328,0
+SHYL.US,D,20181211,000000,42.2954,42.2954,42.1489,42.1915,7438.8607417539,0
+SHYL.US,D,20181212,000000,42.339,42.3746,42.2846,42.2846,7396.4510565152,0
+SHYL.US,D,20181213,000000,42.331,42.3668,42.331,42.336,2957.5706681956,0
+SHYL.US,D,20181214,000000,42.2766,42.2766,42.1895,42.1895,6016.1167774358,0
+SHYL.US,D,20181217,000000,42.1815,42.2013,42.035,42.035,6278.6529241517,0
+SHYL.US,D,20181218,000000,42.0647,42.0647,41.9003,41.9003,27243.173993827,0
+SHYL.US,D,20181219,000000,41.9984,42.0478,41.6546,41.7161,53488.710630133,0
+SHYL.US,D,20181220,000000,41.5864,41.5962,41.1981,41.3645,62215.008245206,0
+SHYL.US,D,20181221,000000,41.3536,41.3744,41.1873,41.2229,26301.073128881,0
+SHYL.US,D,20181224,000000,41.2784,41.2784,40.9912,40.999,9171.5993100789,0
+SHYL.US,D,20181226,000000,40.9832,41.4635,40.9832,41.4557,78948.658335112,0
+SHYL.US,D,20181227,000000,41.3328,41.5685,41.2942,41.5685,90295.268645291,0
+SHYL.US,D,20181228,000000,41.4715,41.5309,41.4279,41.4775,14231.478660823,0
+SHYL.US,D,20181231,000000,41.5685,41.5873,41.4933,41.4973,9641.1351109361,0
+SHYL.US,D,20190102,000000,41.5764,41.5764,41.5071,41.5071,1916.5138710261,0
+SHYL.US,D,20190103,000000,41.4507,41.5685,41.4259,41.4457,45366.246152507,0
+SHYL.US,D,20190104,000000,41.7983,42.0686,41.7884,42.0409,121442.1531899,0
+SHYL.US,D,20190107,000000,42.1687,42.3172,42.1687,42.2856,8912.0924265943,0
+SHYL.US,D,20190108,000000,42.4014,42.5291,42.4014,42.4925,4891.2503641993,0
+SHYL.US,D,20190109,000000,42.5391,42.6352,42.5391,42.6084,9040.3312367209,0
+SHYL.US,D,20190110,000000,42.5668,42.75,42.5668,42.75,13426.704395697,0
+SHYL.US,D,20190111,000000,42.5688,42.653,42.5688,42.6124,2977.7657564046,0
+SHYL.US,D,20190114,000000,42.5549,42.6084,42.4875,42.5291,13112.670774048,0
+SHYL.US,D,20190115,000000,42.5994,42.6876,42.5994,42.645,2446.6349365101,0
+SHYL.US,D,20190116,000000,42.6688,42.7579,42.6688,42.7213,4219.7636812528,0
+SHYL.US,D,20190117,000000,42.7044,42.8213,42.6975,42.8213,4980.1087523185,0
+SHYL.US,D,20190118,000000,42.8886,42.9263,42.8481,42.8481,3748.2083715747,0
+SHYL.US,D,20190122,000000,42.8253,42.8659,42.7757,42.7877,43459.829825586,0
+SHYL.US,D,20190123,000000,42.8559,42.8827,42.7411,42.8827,37253.879218986,0
+SHYL.US,D,20190124,000000,42.8569,42.8827,42.8213,42.8659,4472.2022838643,0
+SHYL.US,D,20190125,000000,42.9768,42.9788,42.8906,42.9282,3381.6675205829,0
+SHYL.US,D,20190128,000000,42.8976,42.8976,42.8025,42.8659,3860.2911111341,0
+SHYL.US,D,20190129,000000,42.8481,42.9332,42.8481,42.9263,6416.9892783828,0
+SHYL.US,D,20190130,000000,42.9698,43.1253,42.9698,43.1253,5787.9122806751,0
+SHYL.US,D,20190131,000000,43.1421,43.259,43.1421,43.1957,50463.486416437,0
+SHYL.US,D,20190201,000000,43.2174,43.2501,43.1213,43.2353,56659.339478933,0
+SHYL.US,D,20190204,000000,43.2075,43.2739,43.1788,43.2452,3849.1838126192,0
+SHYL.US,D,20190205,000000,43.2818,43.4215,43.2818,43.4066,5140.6597035794,0
+SHYL.US,D,20190206,000000,43.4046,43.4125,43.3521,43.3799,11689.926809731,0
+SHYL.US,D,20190207,000000,43.2303,43.259,43.1937,43.2065,17787.833694412,0
+SHYL.US,D,20190208,000000,43.1808,43.2501,43.1065,43.2501,5702.0831557872,0
+SHYL.US,D,20190211,000000,43.2501,43.2501,43.2095,43.2174,2098.2696649063,0
+SHYL.US,D,20190212,000000,43.3818,43.3818,43.3154,43.3482,644825.12749303,0
+SHYL.US,D,20190213,000000,43.3244,43.3382,43.268,43.268,12354.345211804,0
+SHYL.US,D,20190214,000000,43.3432,43.3432,43.3224,43.3244,19011.656039873,0
+SHYL.US,D,20190215,000000,43.3848,43.3907,43.37,43.3907,1409.6171569823,0
+SHYL.US,D,20190219,000000,43.4641,43.4641,43.4225,43.4225,440.25292295435,0
+SHYL.US,D,20190220,000000,43.4719,43.4769,43.4293,43.4769,1470.202421609,0
+SHYL.US,D,20190221,000000,43.4631,43.4631,43.4631,43.4631,2.0195088208915,0
+SHYL.US,D,20190222,000000,43.4631,43.4917,43.4631,43.4917,617.96969919281,0
+SHYL.US,D,20190225,000000,43.566,43.566,43.5413,43.5413,415.00906269321,0
+SHYL.US,D,20190226,000000,43.5988,43.5988,43.57,43.57,30469.339335201,0
+SHYL.US,D,20190227,000000,43.6472,43.6472,43.6472,43.6472,269.60442758902,0
+SHYL.US,D,20190228,000000,43.6304,43.6304,43.6304,43.6304,147.42414392508,0
+SHYL.US,D,20190301,000000,43.7057,43.7057,43.7057,43.7057,150.45340715642,0
+SHYL.US,D,20190304,000000,43.669,43.7275,43.5542,43.6126,14231.478660823,0
+SHYL.US,D,20190305,000000,43.6413,43.6423,43.6076,43.6423,397.84323771563,0
+SHYL.US,D,20190306,000000,43.565,43.565,43.5522,43.5601,431.16513326034,0
+SHYL.US,D,20190307,000000,43.4917,43.4917,43.4917,43.4917,66.64379108942,0
+SHYL.US,D,20190308,000000,43.4205,43.4531,43.4205,43.4373,1097.6030441545,0
+SHYL.US,D,20190311,000000,43.4997,43.5363,43.4809,43.5175,73467.711395213,0
+SHYL.US,D,20190312,000000,43.57,43.5898,43.57,43.5799,4820.5675554681,0
+SHYL.US,D,20190313,000000,43.6264,43.6264,43.6264,43.6264,137.32659982062,0
+SHYL.US,D,20190314,000000,43.6176,43.6394,43.6176,43.6394,98113.797045372,0
+SHYL.US,D,20190315,000000,43.7037,43.7195,43.6958,43.6958,674.51594617777,0
+SHYL.US,D,20190318,000000,43.6532,43.7245,43.6532,43.6859,4495.4266353045,0
+SHYL.US,D,20190319,000000,43.7483,43.7483,43.7136,43.7136,14960.521345164,0
+SHYL.US,D,20190320,000000,43.6176,43.774,43.6176,43.774,716.92563141649,0
+SHYL.US,D,20190321,000000,43.776,43.8423,43.776,43.7869,29823.096512516,0
+SHYL.US,D,20190322,000000,43.6552,43.6552,43.6552,43.6552,93.907160171456,0
+SHYL.US,D,20190325,000000,43.6908,43.6908,43.6908,43.6908,335.23846426799,0
+SHYL.US,D,20190326,000000,43.7334,43.7334,43.7334,43.7334,30.292632313373,0
+SHYL.US,D,20190327,000000,43.7423,43.7581,43.7423,43.7581,901.71068852807,0
+SHYL.US,D,20190328,000000,43.8027,43.8117,43.8027,43.8117,199.93137326826,0
+SHYL.US,D,20190329,000000,43.9136,43.9236,43.9136,43.9236,1273.3003115721,0
+SHYL.US,D,20190401,000000,43.9988,44.0166,43.9889,43.9889,5996.9314436374,0
+SHYL.US,D,20190402,000000,43.9701,43.9701,43.9285,43.9285,423.08709797677,0
+SHYL.US,D,20190403,000000,43.9988,43.9988,43.9464,43.9464,1149.1005190873,0
+SHYL.US,D,20190404,000000,43.9622,43.9622,43.9622,43.9622,4.039017641783,0
+SHYL.US,D,20190405,000000,44.0543,44.0701,44.0216,44.0226,1085.4859912292,0
+SHYL.US,D,20190408,000000,44.0989,44.0989,44.0355,44.0355,1696.3874095489,0
+SHYL.US,D,20190409,000000,44.1077,44.1077,44.0256,44.0602,1118.8078867739,0
+SHYL.US,D,20190410,000000,44.1523,44.1523,44.1345,44.1345,574.55025954364,0
+SHYL.US,D,20190411,000000,44.1077,44.2088,44.1077,44.2088,5804.0683512422,0
+SHYL.US,D,20190412,000000,44.2682,44.2682,44.2127,44.2583,12588.608235028,0
+SHYL.US,D,20190415,000000,44.1672,44.1969,44.1672,44.1969,215.07768942495,0
+SHYL.US,D,20190416,000000,44.1969,44.1969,44.1969,44.1969,20.195088208915,0
+SHYL.US,D,20190417,000000,44.1672,44.2117,44.1255,44.1622,1884.2017298918,0
+SHYL.US,D,20190418,000000,44.1523,44.2385,44.1335,44.1781,5571.8248368397,0
+SHYL.US,D,20190422,000000,44.1325,44.2236,44.1325,44.1622,780.54015927457,0
+SHYL.US,D,20190423,000000,44.2484,44.2484,44.2484,44.2484,20.195088208915,0
+SHYL.US,D,20190424,000000,44.2484,44.2484,44.2276,44.2276,785.5889313268,0
+SHYL.US,D,20190425,000000,44.2544,44.296,44.1781,44.2098,11707.092634709,0
+SHYL.US,D,20190426,000000,44.286,44.286,44.1781,44.2326,3888.5642346266,0
+SHYL.US,D,20190429,000000,44.2583,44.2583,44.2583,44.2583,81.790107246107,0
+SHYL.US,D,20190430,000000,44.1979,44.2534,44.1979,44.2534,1399.5196128778,0
+SHYL.US,D,20190501,000000,44.2682,44.2771,44.2216,44.2216,2058.8892428989,0
+SHYL.US,D,20190502,000000,44.1781,44.1781,44.1415,44.1415,7116.7490848217,0
+SHYL.US,D,20190503,000000,44.2583,44.2632,44.2187,44.2187,1092.5542721023,0
+SHYL.US,D,20190506,000000,44.1969,44.1969,44.1781,44.1781,275.66295405169,0
+SHYL.US,D,20190507,000000,44.1385,44.1425,44.0424,44.0493,5378.9617444446,0
+SHYL.US,D,20190508,000000,44.1028,44.1067,44.0899,44.1028,1094.5737809232,0
+SHYL.US,D,20190509,000000,44.0246,44.0424,44.0156,44.0424,247.38983055921,0
+SHYL.US,D,20190510,000000,43.9978,44.1315,43.9978,44.1047,1146.0712558559,0
+SHYL.US,D,20190513,000000,43.988,43.988,43.877,43.877,820.9303356924,0
+SHYL.US,D,20190514,000000,44.0156,44.0156,43.983,43.983,2959.5901770165,0
+SHYL.US,D,20190515,000000,43.988,44.0424,43.988,43.9978,1569.1583538327,0
+SHYL.US,D,20190516,000000,44.1067,44.1117,44.1067,44.1117,189.8338291638,0
+SHYL.US,D,20190517,000000,44.0889,44.1255,44.0642,44.0642,1278.3490836243,0
+SHYL.US,D,20190520,000000,44.1167,44.1167,44.0028,44.0384,1111.7396059008,0
+SHYL.US,D,20190521,000000,44.1255,44.1613,44.1117,44.1355,583.63804923765,0
+SHYL.US,D,20190522,000000,44.1127,44.1781,44.1127,44.1335,472.56506408862,0
+SHYL.US,D,20190523,000000,43.9364,44.0424,43.9364,44.0364,3710.8474583882,0
+SHYL.US,D,20190524,000000,44.0523,44.0523,43.976,43.976,206.99965414138,0
+SHYL.US,D,20190528,000000,44.0602,44.0691,44.0107,44.0107,723.99391228961,0
+SHYL.US,D,20190529,000000,43.978,43.978,43.875,43.9097,1273.3003115721,0
+SHYL.US,D,20190530,000000,43.9602,43.9602,43.9404,43.9404,466.50653762594,0
+SHYL.US,D,20190531,000000,43.8176,43.8176,43.7591,43.7591,764.38408870744,0
+SHYL.US,D,20190603,000000,43.7799,43.874,43.775,43.7859,22781.069254066,0
+SHYL.US,D,20190604,000000,43.9612,44.0226,43.9612,44.0216,7626.6750620968,0
+SHYL.US,D,20190605,000000,44.0493,44.0493,44.0493,44.0493,101.98519545502,0
+SHYL.US,D,20190606,000000,44.081,44.1434,44.0721,44.1038,16998.205745444,0
+SHYL.US,D,20190607,000000,44.2256,44.2256,44.1899,44.1899,142.37537187285,0
+SHYL.US,D,20190610,000000,44.1979,44.2326,44.1979,44.2326,195.89235562648,0
+SHYL.US,D,20190611,000000,44.3524,44.3524,44.2662,44.2662,364.52134217092,0
+SHYL.US,D,20190612,000000,44.2732,44.2732,44.2514,44.2514,674.51594617777,0
+SHYL.US,D,20190613,000000,44.29,44.29,44.29,44.29,35.341404365602,0
+SHYL.US,D,20190614,000000,44.3167,44.3336,44.294,44.294,7270.2317552095,0
+SHYL.US,D,20190617,000000,44.28,44.2988,44.28,44.2988,1117.7981323635,0
+SHYL.US,D,20190618,000000,44.3989,44.3989,44.3167,44.3643,1022.8812177816,0
+SHYL.US,D,20190619,000000,44.5702,44.5702,44.5663,44.5663,293.83853343972,0
+SHYL.US,D,20190620,000000,44.6861,44.7049,44.6861,44.6911,883.53510914004,0
+SHYL.US,D,20190621,000000,44.6366,44.6366,44.6356,44.6356,164.58996890266,0
+SHYL.US,D,20190624,000000,44.6238,44.6238,44.6238,44.6238,20.195088208915,0
+SHYL.US,D,20190625,000000,44.5544,44.5613,44.5346,44.5425,5837.3902467869,0
+SHYL.US,D,20190626,000000,44.5009,44.5009,44.5009,44.5009,2.0195088208915,0
+SHYL.US,D,20190627,000000,44.6128,44.6128,44.5792,44.5851,3066.6241445238,0
+SHYL.US,D,20190628,000000,44.5772,44.5772,44.5772,44.5772,2.0195088208915,0
+SHYL.US,D,20190701,000000,44.6504,44.6504,44.6504,44.6504,253.44835702189,0
+SHYL.US,D,20190702,000000,44.7148,44.7148,44.6574,44.6772,3542.2184718437,0
+SHYL.US,D,20190703,000000,44.7059,44.7337,44.6604,44.7337,3141.3459708968,0
+SHYL.US,D,20190705,000000,44.6059,44.6554,44.6059,44.6554,130.2583189475,0
+SHYL.US,D,20190708,000000,44.6792,44.6792,44.6416,44.6673,1276.3295748034,0
+SHYL.US,D,20190709,000000,44.6673,44.6673,44.6198,44.6238,1029.9494986547,0
+SHYL.US,D,20190710,000000,44.7237,44.7237,44.6416,44.6673,3337.2383265232,0
+SHYL.US,D,20190711,000000,44.6604,44.7148,44.6594,44.6772,4857.9284686546,0
+SHYL.US,D,20190712,000000,44.6673,44.697,44.59,44.6544,6908.7396762699,0
+SHYL.US,D,20190715,000000,44.6673,44.6871,44.6673,44.6822,1360.1391908704,0
+SHYL.US,D,20190716,000000,44.6624,44.6624,44.6276,44.6276,879.49609149826,0
+SHYL.US,D,20190717,000000,44.597,44.597,44.597,44.597,246.38007614877,0
+SHYL.US,D,20190718,000000,44.7237,44.7237,44.5207,44.6178,6271.5846432786,0
+SHYL.US,D,20190719,000000,44.6306,44.6306,44.5742,44.5742,1460.1048775046,0
+SHYL.US,D,20190722,000000,44.6078,44.6416,44.597,44.6416,10583.235975882,0
+SHYL.US,D,20190723,000000,44.6861,44.6861,44.6683,44.6683,172.66800418623,0
+SHYL.US,D,20190724,000000,44.6465,44.7109,44.6465,44.7109,4051.1346947084,0
+SHYL.US,D,20190725,000000,44.7525,44.7525,44.6772,44.7109,586.66731246899,0
+SHYL.US,D,20190726,000000,44.7059,44.7703,44.697,44.7425,16088.417021632,0
+SHYL.US,D,20190729,000000,44.7793,44.7793,44.7793,44.7793,33.32189554471,0
+SHYL.US,D,20190730,000000,44.6871,44.697,44.6871,44.697,340.28723632022,0
+SHYL.US,D,20190731,000000,44.7743,44.7743,44.6584,44.6624,951.18865463991,0
+SHYL.US,D,20190801,000000,44.7713,44.8019,44.6455,44.6604,3533.1306821497,0
+SHYL.US,D,20190802,000000,44.6762,44.6762,44.6762,44.6762,129.24856453706,0
+SHYL.US,D,20190805,000000,44.4811,44.4811,44.3286,44.3544,3238.2823942996,0
+SHYL.US,D,20190806,000000,44.4999,44.4999,44.4999,44.4999,214.0679350145,0
+SHYL.US,D,20190807,000000,44.2375,44.4316,44.2375,44.4316,2318.3961263835,0
+SHYL.US,D,20190808,000000,44.5514,44.5514,44.5425,44.5425,409.96029064098,0
+SHYL.US,D,20190809,000000,44.5574,44.5702,44.4821,44.4821,818.91082687151,0
+SHYL.US,D,20190813,000000,44.5217,44.5217,44.5217,44.5217,106.0242130968,0
+SHYL.US,D,20190814,000000,44.4316,44.4316,44.2326,44.2326,418.03832592455,0
+SHYL.US,D,20190815,000000,44.2672,44.3306,44.2672,44.3306,176.70702182801,0
+SHYL.US,D,20190816,000000,44.4147,44.4485,44.4147,44.4485,336.24821867844,0
+SHYL.US,D,20190819,000000,44.5257,44.5257,44.5257,44.5257,47.458457290951,0
+SHYL.US,D,20190820,000000,44.5851,44.5851,44.5306,44.5306,449.34071264836,0
+SHYL.US,D,20190821,000000,44.6455,44.6455,44.6455,44.6455,135.30709099973,0
+SHYL.US,D,20190822,000000,44.7277,44.7277,44.7277,44.7277,2.0195088208915,0
+SHYL.US,D,20190823,000000,44.6416,44.6416,44.5574,44.5574,3490.720996911,0
+SHYL.US,D,20190826,000000,44.6871,44.7237,44.6346,44.7237,2666.7613979873,0
+SHYL.US,D,20190827,000000,44.7237,44.7783,44.6594,44.7148,5457.7225884593,0
+SHYL.US,D,20190828,000000,44.7565,44.7565,44.7565,44.7565,1.0097544104458,0
+SHYL.US,D,20190829,000000,44.7981,44.7981,44.7981,44.7981,337.25797308888,0
+SHYL.US,D,20190830,000000,44.8257,44.8257,44.8039,44.8039,1452.026842221,0
+SHYL.US,D,20190903,000000,44.7525,44.7565,44.7525,44.7565,256.47762025322,0
+SHYL.US,D,20190904,000000,44.7841,44.7841,44.7841,44.7841,24.234105850698,0
+SHYL.US,D,20190905,000000,44.898,44.898,44.8247,44.8247,838.09616066998,0
+SHYL.US,D,20190906,000000,44.8614,44.8614,44.8614,44.8614,352.40428924557,0
+SHYL.US,D,20190909,000000,44.9258,44.9258,44.9258,44.9258,6.0585264626746,0
+SHYL.US,D,20190910,000000,44.8426,44.9496,44.8426,44.9496,1415.675683445,0
+SHYL.US,D,20190911,000000,45.0169,45.0169,44.907,44.907,572.53075072275,0
+SHYL.US,D,20190912,000000,44.9753,44.9902,44.9644,44.9733,1512.6121068478,0
+SHYL.US,D,20190913,000000,44.9386,44.9594,44.9386,44.9594,363.51158776047,0
+SHYL.US,D,20190916,000000,45.0684,45.0773,45.0684,45.0773,150.45340715642,0
+SHYL.US,D,20190917,000000,45.0575,45.0575,45.0575,45.0575,74.721826372986,0
+SHYL.US,D,20190918,000000,45.0733,45.0733,45.004,45.004,710.86710495382,0
+SHYL.US,D,20190919,000000,45.0535,45.0674,44.9872,45.001,543.24787281982,0
+SHYL.US,D,20190920,000000,44.9921,45.0129,44.9921,45.0129,999.6568663413,0
+SHYL.US,D,20190923,000000,45.0139,45.0139,45.0139,45.0139,3.0292632313373,0
+SHYL.US,D,20190924,000000,45.009,45.009,44.9733,44.9733,382.69692155894,0
+SHYL.US,D,20190925,000000,44.9376,44.9376,44.9376,44.9376,2.0195088208915,0
+SHYL.US,D,20190926,000000,44.9268,44.9268,44.9268,44.9268,126.21930130572,0
+SHYL.US,D,20190927,000000,44.8703,44.8703,44.8703,44.8703,54.526738164071,0
+SHYL.US,D,20190930,000000,44.8614,44.8892,44.8525,44.8892,4781.1871334607,0
+SHYL.US,D,20191001,000000,44.8475,44.8475,44.8475,44.8475,92.89740576101,0
+SHYL.US,D,20191002,000000,44.6485,44.696,44.6485,44.696,3638.1451408361,0
+SHYL.US,D,20191003,000000,44.7337,44.7337,44.7099,44.7099,170.64849536533,0
+SHYL.US,D,20191004,000000,44.7723,44.8208,44.7723,44.8208,248.39958496966,0
+SHYL.US,D,20191007,000000,44.7505,44.7505,44.7505,44.7505,220.12646147718,0
+SHYL.US,D,20191008,000000,44.7148,44.7227,44.6782,44.6782,660.37938443153,0
+SHYL.US,D,20191009,000000,44.7415,44.7415,44.7415,44.7415,87.848633708781,0
+SHYL.US,D,20191010,000000,44.7515,44.7793,44.7515,44.7793,3635.1158776047,0
+SHYL.US,D,20191011,000000,44.8574,44.8921,44.8574,44.8921,506.89671404377,0
+SHYL.US,D,20191014,000000,44.9356,44.9356,44.8941,44.8941,519.01376696912,0
+SHYL.US,D,20191015,000000,44.9356,45.01,44.9356,44.9684,514.97474932734,0
+SHYL.US,D,20191016,000000,44.9792,44.9792,44.9792,44.9792,25.243860261144,0
+SHYL.US,D,20191017,000000,45.002,45.01,45.002,45.01,572.53075072275,0
+SHYL.US,D,20191018,000000,45.0446,45.0446,45.0258,45.0258,308.9848495964,0
+SHYL.US,D,20191021,000000,45.0684,45.0833,45.0407,45.0407,5646.5466632127,0
+SHYL.US,D,20191022,000000,45.0853,45.0853,45.011,45.0258,2331.5229337193,0
+SHYL.US,D,20191023,000000,45.0921,45.0921,45.0525,45.0525,571.5209963123,0
+SHYL.US,D,20191024,000000,45.0921,45.1011,45.0911,45.0921,9138.2774145341,0
+SHYL.US,D,20191025,000000,45.1753,45.1823,45.1209,45.1209,2533.4738158084,0
+SHYL.US,D,20191028,000000,45.1099,45.1932,45.1011,45.1516,11300.161607298,0
+SHYL.US,D,20191029,000000,45.0703,45.0703,45.0684,45.0684,528.10155666313,0
+SHYL.US,D,20191030,000000,45.0278,45.0278,45.0258,45.0258,3573.5208585676,0
+SHYL.US,D,20191031,000000,45,45,44.9158,44.9158,1551.9925288551,0
+SHYL.US,D,20191101,000000,45.0367,45.0367,45.0367,45.0367,122.18028366394,0
+SHYL.US,D,20191104,000000,45.1674,45.1674,45.1317,45.1655,741.15973726719,0
+SHYL.US,D,20191105,000000,45.1259,45.1259,45.1159,45.1159,435.20415090212,0
+SHYL.US,D,20191106,000000,45.0644,45.0833,45.0585,45.0644,478.62359055129,0
+SHYL.US,D,20191107,000000,45.0615,45.0615,45.0615,45.0615,8.0780352835661,0
+SHYL.US,D,20191108,000000,45.0644,45.0693,45.0644,45.0693,219.11670706673,0
+SHYL.US,D,20191111,000000,45.0803,45.0803,45.0278,45.0456,624.02822565548,0
+SHYL.US,D,20191112,000000,45.0208,45.0456,45.0208,45.0268,1137.9932205724,0
+SHYL.US,D,20191113,000000,45.001,45.001,44.9872,44.9872,267.58491876813,0
+SHYL.US,D,20191114,000000,44.9832,45.0179,44.9545,44.9822,1498.4755451015,0
+SHYL.US,D,20191115,000000,44.9782,45.009,44.9782,45.005,674.51594617777,0
+SHYL.US,D,20191118,000000,45.008,45.008,44.9882,44.9882,1088.5152544605,0
+SHYL.US,D,20191119,000000,44.9258,44.9258,44.8029,44.8029,225.1752335294,0
+SHYL.US,D,20191120,000000,44.8139,44.8139,44.7971,44.7971,286.7702525666,0
+SHYL.US,D,20191121,000000,44.8525,44.8525,44.7871,44.7871,678.55496381955,0
+SHYL.US,D,20191122,000000,44.7406,44.7594,44.7307,44.7594,60174.294581694,0
+SHYL.US,D,20191125,000000,44.9446,44.9545,44.903,44.903,2059.8989973094,0
+SHYL.US,D,20191126,000000,44.9198,44.9436,44.9198,44.9356,605.85264626746,0
+SHYL.US,D,20191127,000000,44.9119,44.9258,44.9119,44.9208,7169.2563141649,0
+SHYL.US,D,20191129,000000,44.8892,44.9733,44.8892,44.9594,1178.3833969902,0
+SHYL.US,D,20191202,000000,44.907,44.9198,44.907,44.907,840.11566949087,0
+SHYL.US,D,20191203,000000,44.8109,44.904,44.8109,44.8772,1092.5542721023,0
+SHYL.US,D,20191204,000000,44.9782,44.9782,44.9278,44.9328,1672.1533036982,0
+SHYL.US,D,20191205,000000,44.9328,44.9822,44.9328,44.9743,397.84323771563,0
+SHYL.US,D,20191206,000000,45.1001,45.1001,45.0159,45.0674,1951.8552753917,0
+SHYL.US,D,20191209,000000,45.0823,45.1288,45.0823,45.1089,1821.5969564442,0
+SHYL.US,D,20191210,000000,45.1833,45.1833,45.1317,45.1317,176.70702182801,0
+SHYL.US,D,20191211,000000,45.1001,45.2546,45.1001,45.2546,4413.6365280584,0
+SHYL.US,D,20191212,000000,45.305,45.3328,45.305,45.3328,555.36492574517,0
+SHYL.US,D,20191213,000000,45.3971,45.3971,45.3467,45.3744,858.2912488789,0
+SHYL.US,D,20191216,000000,45.4457,45.4457,45.3932,45.4407,887.57412678182,0
+SHYL.US,D,20191217,000000,45.4685,45.5418,45.4685,45.4942,3113.0728474043,0
+SHYL.US,D,20191218,000000,45.5992,45.5992,45.5834,45.5834,121.17052925349,0
+SHYL.US,D,20191219,000000,45.6408,45.6408,45.617,45.617,972.39349725927,0
+SHYL.US,D,20191220,000000,45.723,45.723,45.612,45.612,1965.9918371379,0
+SHYL.US,D,20191223,000000,45.6953,45.6953,45.5556,45.628,6608.8426163675,0
+SHYL.US,D,20191224,000000,45.6438,45.6438,45.627,45.627,1424.763473139,0
+SHYL.US,D,20191226,000000,45.6953,45.6953,45.6953,45.6953,18.175579388024,0
+SHYL.US,D,20191227,000000,45.6765,45.7665,45.6685,45.7487,1222.8125910498,0
+SHYL.US,D,20191230,000000,45.724,45.724,45.722,45.722,262.5361467159,0
+SHYL.US,D,20191231,000000,45.723,45.7339,45.723,45.7339,1346.0026291242,0
+SHYL.US,D,20200102,000000,45.7873,45.7873,45.7873,45.7873,161.56070567132,0
+SHYL.US,D,20200103,000000,45.7349,45.826,45.7349,45.8191,1333.8855761989,0
+SHYL.US,D,20200106,000000,45.8616,45.8616,45.8557,45.8557,2295.1717749432,0
+SHYL.US,D,20200107,000000,45.8151,45.8151,45.8101,45.8101,437.22365972301,0
+SHYL.US,D,20200108,000000,45.8101,45.8319,45.8062,45.8062,1407.5976481614,0
+SHYL.US,D,20200109,000000,45.8745,45.8745,45.8478,45.8478,2544.5811143233,0
+SHYL.US,D,20200110,000000,45.9389,45.9488,45.8904,45.8904,908.77896940119,0
+SHYL.US,D,20200113,000000,45.9587,45.9587,45.8814,45.9002,4670.1141483116,0
+SHYL.US,D,20200114,000000,45.8765,45.8765,45.8765,45.8765,16.156070567132,0
+SHYL.US,D,20200115,000000,46.0171,46.0171,45.8904,45.9052,3725.9937745449,0
+SHYL.US,D,20200116,000000,45.93,46.0072,45.8904,45.9448,5799.01957919,0
+SHYL.US,D,20200117,000000,45.9785,45.9785,45.9488,45.9488,922.91553114743,0
+SHYL.US,D,20200121,000000,45.9102,45.9785,45.9102,45.9389,4840.762643677,0
+SHYL.US,D,20200122,000000,45.9686,45.9785,45.935,45.935,22384.235770761,0
+SHYL.US,D,20200123,000000,45.8755,45.8755,45.8755,45.8755,81.790107246107,0
+SHYL.US,D,20200124,000000,45.9002,45.9002,45.7438,45.7438,2561.7469393009,0
+SHYL.US,D,20200127,000000,45.5666,45.5666,45.5666,45.5666,44.429194059614,0
+SHYL.US,D,20200128,000000,45.829,45.829,45.7428,45.7428,1744.8556212503,0
+SHYL.US,D,20200129,000000,45.7438,45.7438,45.6685,45.6685,1622.6753375863,0
+SHYL.US,D,20200130,000000,45.5844,45.6368,45.5844,45.6368,844.15468713266,0
+SHYL.US,D,20200131,000000,45.6765,45.6765,45.5289,45.5556,3580.5891394407,0
+SHYL.US,D,20200203,000000,45.6478,45.6566,45.6002,45.6002,8153.7668643495,0
+SHYL.US,D,20200204,000000,45.7607,45.7607,45.7359,45.7359,483.67236260352,0
+SHYL.US,D,20200205,000000,45.8795,45.8795,45.8418,45.8418,1735.7678315563,0
+SHYL.US,D,20200206,000000,45.8795,45.925,45.8537,45.925,17331.424700891,0
+SHYL.US,D,20200207,000000,45.928,45.9468,45.8706,45.9162,9624.979040369,0
+SHYL.US,D,20200210,000000,45.9558,45.9558,45.9122,45.9122,1688.3093742653,0
+SHYL.US,D,20200211,000000,46.0062,46.0647,45.9874,46.0429,6658.3205824794,0
+SHYL.US,D,20200212,000000,46.1538,46.1538,46.0805,46.135,821.94009010285,0
+SHYL.US,D,20200213,000000,46.1122,46.135,46.1073,46.1073,1616.6168111237,0
+SHYL.US,D,20200214,000000,46.0785,46.0795,46.0745,46.0795,1901.3675548694,0
+SHYL.US,D,20200218,000000,45.9864,46.0261,45.9864,45.9864,1178.3833969902,0
+SHYL.US,D,20200219,000000,46.1141,46.1141,46.0577,46.0577,840.11566949087,0
+SHYL.US,D,20200220,000000,46.0716,46.1637,46.0716,46.1399,1955.8942930334,0
+SHYL.US,D,20200221,000000,46.1449,46.1449,46.0973,46.0973,739.1402284463,0
+SHYL.US,D,20200224,000000,45.8458,45.8527,45.7953,45.8081,3064.6046357029,0
+SHYL.US,D,20200225,000000,45.9666,45.9666,45.6092,45.6092,3074.7021798073,0
+SHYL.US,D,20200226,000000,45.6923,45.7507,45.5814,45.6468,5165.9035638405,0
+SHYL.US,D,20200227,000000,45.619,45.619,45.1021,45.1021,27890.426570922,0
+SHYL.US,D,20200228,000000,44.6406,45.1753,44.6406,45.1753,5731.3660336901,0
+SHYL.US,D,20200302,000000,45.003,45.2358,44.9862,45.2358,4687.2799732892,0
+SHYL.US,D,20200303,000000,45.2328,45.2328,45.0446,45.0951,1888.2407475336,0
+SHYL.US,D,20200304,000000,45.3783,45.5061,45.308,45.4992,5799.01957919,0
+SHYL.US,D,20200305,000000,45.1298,45.2606,45.0357,45.0387,1698.4069183698,0
+SHYL.US,D,20200306,000000,44.5405,44.6475,44.4435,44.6475,1261.1832586468,0
+SHYL.US,D,20200309,000000,42.7688,42.9838,42.75,42.9164,6652.2620560167,0
+SHYL.US,D,20200310,000000,42.6936,43.5205,42.6936,43.5205,13829.596405465,0
+SHYL.US,D,20200311,000000,42.9422,42.9422,42.5539,42.5945,5055.8403331019,0
+SHYL.US,D,20200312,000000,41.6676,42.4391,41.1793,41.1951,13759.923351145,0
+SHYL.US,D,20200313,000000,41.5061,42.3262,41.4883,42.3262,21362.36430739,0
+SHYL.US,D,20200316,000000,40.5109,41.0377,40.1068,40.1068,23343.502460685,0
+SHYL.US,D,20200317,000000,40.0216,40.3009,40.0216,40.2702,4331.8464208123,0
+SHYL.US,D,20200318,000000,39.3184,39.6878,38.3668,38.9342,5285.0545842731,0
+SHYL.US,D,20200319,000000,38.7985,38.7985,38.137,38.2191,173029.49626517,0
+SHYL.US,D,20200320,000000,37.9538,37.9617,37.4685,37.5161,2334.5521969506,0
+SHYL.US,D,20200323,000000,37.0021,37.4636,36.8713,37.0744,3356.4236603217,0
+SHYL.US,D,20200324,000000,37.315,37.728,37.214,37.728,4590.3435498864,0
+SHYL.US,D,20200325,000000,38.0458,38.7985,37.6606,38.5489,4728.6799041175,0
+SHYL.US,D,20200326,000000,39.0292,39.8533,39.0292,39.7889,6159.5019037191,0
+SHYL.US,D,20200327,000000,39.5333,39.9285,39.372,39.7493,25434.703844719,0
+SHYL.US,D,20200330,000000,40.2445,40.4336,40.1919,40.4336,1832.7042549591,0
+SHYL.US,D,20200331,000000,40.2405,40.3801,39.4947,40.3256,4775.128606998,0
+SHYL.US,D,20200401,000000,39.7651,39.9166,39.7651,39.8215,2767.7368390318,0
+SHYL.US,D,20200402,000000,40.0771,40.2395,39.7473,39.8741,3444.2722940305,0
+SHYL.US,D,20200403,000000,39.3066,39.4601,39.3066,39.4601,283.74098933526,0
+SHYL.US,D,20200406,000000,39.6096,39.7899,39.6096,39.7899,1809.4799035188,0
+SHYL.US,D,20200407,000000,40.2009,40.2395,39.9968,40.1365,3944333.98047,0
+SHYL.US,D,20200408,000000,40.597,41.3734,40.5287,40.8257,21047.320931332,0
+SHYL.US,D,20200409,000000,42.4975,43.6196,42.3866,42.8105,21668.319893756,0
+SHYL.US,D,20200413,000000,42.2618,42.2618,41.8696,42.1707,18316.945005486,0
+SHYL.US,D,20200414,000000,42.5073,42.5371,42.2518,42.4817,134342.77553775,0
+SHYL.US,D,20200415,000000,42.0538,42.1449,41.9597,42.1449,6351.3552417038,0
+SHYL.US,D,20200416,000000,41.8299,42.0142,41.7617,42.0142,7257.1049478737,0
+SHYL.US,D,20200417,000000,42.0924,42.2707,41.9726,42.2657,195874.18004709,0
+SHYL.US,D,20200420,000000,41.9994,42.0518,41.6656,41.7319,14418.283226755,0
+SHYL.US,D,20200421,000000,41.4765,41.4765,41.0912,41.213,11848.458252171,0
+SHYL.US,D,20200422,000000,41.3447,41.4576,41.2586,41.4022,11809.077830163,0
+SHYL.US,D,20200423,000000,41.3932,42.0617,41.2486,41.316,59978.402226068,0
+SHYL.US,D,20200424,000000,41.004,41.2031,41.004,41.1506,7521.6606034105,0
+SHYL.US,D,20200427,000000,41.112,41.316,41.112,41.1981,10969.971915083,0
+SHYL.US,D,20200428,000000,41.2219,41.2219,41.0318,41.1179,12775.41280096,0
+SHYL.US,D,20200429,000000,41.3922,41.5646,41.3606,41.5646,10750.855208016,0
+SHYL.US,D,20200430,000000,41.421,41.8072,41.3358,41.6744,31912.278387728,0
+SHYL.US,D,20200501,000000,41.1011,41.1932,40.9396,40.9486,6939.0323085833,0
+SHYL.US,D,20200504,000000,40.8515,40.9744,40.7673,40.9644,24855.104813122,0
+SHYL.US,D,20200505,000000,41.0416,41.1457,41.007,41.008,13804.352545204,0
+SHYL.US,D,20200506,000000,41.0565,41.108,40.9892,40.9892,10463.075201039,0
+SHYL.US,D,20200507,000000,41.1496,41.2586,41.0188,41.0188,8788.9023885199,0
+SHYL.US,D,20200508,000000,41.0813,41.2586,41.0813,41.2586,13623.606505734,0
+SHYL.US,D,20200511,000000,41.1535,41.2486,41.1179,41.1615,9832.9884489208,0
+SHYL.US,D,20200512,000000,41.2774,41.316,40.9744,41.108,4987065.9602064,0
+SHYL.US,D,20200513,000000,40.9456,40.9456,40.7109,40.8109,11363.776135157,0
+SHYL.US,D,20200514,000000,40.7198,40.8059,40.6306,40.7555,3989.5396756712,0
+SHYL.US,D,20200515,000000,40.6069,40.7475,40.4841,40.7178,64598.028653858,0
+SHYL.US,D,20200518,000000,41.1873,41.2338,41.1873,41.2338,600.80387421523,0
+SHYL.US,D,20200519,000000,41.3457,41.3833,41.2298,41.2298,803.76451071483,0
+SHYL.US,D,20200520,000000,41.5388,41.7141,41.5388,41.6556,2146.7378766077,0
+SHYL.US,D,20200521,000000,41.623,41.7042,41.619,41.6754,7273.2610184408,0
+SHYL.US,D,20200522,000000,41.6794,41.9033,41.6794,41.8309,1211.7052925349,0
+SHYL.US,D,20200526,000000,42.0726,42.1717,42.0716,42.1321,1767.0702182801,0
+SHYL.US,D,20200527,000000,42.3132,42.3172,41.9428,42.2806,57433.821111745,0
+SHYL.US,D,20200528,000000,42.347,42.441,42.3142,42.3142,5986.8338995329,0
+SHYL.US,D,20200529,000000,42.3272,42.542,42.3272,42.4905,18162.452580688,0
+SHYL.US,D,20200601,000000,42.4657,42.655,42.4657,42.655,3050.4680739566,0
+SHYL.US,D,20200602,000000,42.8629,43.0887,42.8629,43.0887,1097.6030441545,0
+SHYL.US,D,20200603,000000,43.3106,43.3947,43.27,43.3284,4569.1387072671,0
+SHYL.US,D,20200604,000000,43.3432,43.3432,43.2224,43.2848,4553.9923911104,0
+SHYL.US,D,20200605,000000,43.8988,43.8988,43.6888,43.6888,3976.4128683354,0
+SHYL.US,D,20200608,000000,43.7086,43.8117,43.7086,43.7919,3297.8579045159,0
+SHYL.US,D,20200609,000000,43.5086,43.5155,43.4491,43.4491,1382.3537879002,0
+SHYL.US,D,20200610,000000,43.3284,43.574,43.2908,43.4165,2188.137807436,0
+SHYL.US,D,20200611,000000,42.9045,42.9094,42.4955,42.4955,542.23811840937,0
+SHYL.US,D,20200612,000000,42.8995,42.8995,42.854,42.8629,9739.0812887494,0
+SHYL.US,D,20200615,000000,42.6144,43.0957,42.6144,43.0957,1130.9249396993,0
+SHYL.US,D,20200616,000000,43.4413,43.4789,43.2372,43.2372,3245.3506751727,0
+SHYL.US,D,20200617,000000,43.3571,43.4501,43.2224,43.2224,39351.139129481,0
+SHYL.US,D,20200618,000000,43.2848,43.2898,43.1887,43.1887,1330.8563129675,0
+SHYL.US,D,20200619,000000,43.26,43.26,43.1383,43.1659,3756.2864068582,0
+SHYL.US,D,20200622,000000,43.2422,43.26,43.1828,43.1828,3761.3351789105,0
+SHYL.US,D,20200623,000000,43.3382,43.3382,43.2135,43.2224,57316.689600133,0
+SHYL.US,D,20200624,000000,43.053,43.053,42.7282,42.8629,12213.989348752,0
+SHYL.US,D,20200625,000000,42.9094,42.9352,42.8421,42.9352,4621.6459366103,0
+SHYL.US,D,20200626,000000,42.7282,42.7282,42.6044,42.6044,1447.9878245792,0
+SHYL.US,D,20200629,000000,42.7183,42.7183,42.4182,42.4182,3883.5154625744,0
+SHYL.US,D,20200630,000000,42.5994,42.6758,42.5994,42.6758,720.96464905827,0
+SHYL.US,D,20200701,000000,42.7867,42.8411,42.7183,42.8411,1837.7530270113,0
+SHYL.US,D,20200702,000000,43.0224,43.0224,42.947,42.947,867.37903857291,0
+SHYL.US,D,20200706,000000,43.1213,43.2155,43.1213,43.1957,895.65216206539,0
+SHYL.US,D,20200707,000000,43.1313,43.2928,43.0402,43.0402,2798.0294713452,0
+SHYL.US,D,20200708,000000,43.1313,43.1313,43.1313,43.1313,65.634036678975,0
+SHYL.US,D,20200709,000000,43.055,43.055,43.055,43.055,482.66260819307,0
+SHYL.US,D,20200710,000000,43.0055,43.1175,43.0055,43.1175,584.6478036481,0
+SHYL.US,D,20200713,000000,43.3709,43.3709,42.9382,42.9382,3948.1397448429,0
+SHYL.US,D,20200714,000000,43.1401,43.2729,43.1401,43.258,2490.0543761592,0
+SHYL.US,D,20200715,000000,43.361,43.4759,43.361,43.4759,7345.9633359929,0
+SHYL.US,D,20200716,000000,43.4709,43.5057,43.4709,43.5057,441.2626773648,0
+SHYL.US,D,20200717,000000,43.4849,43.5789,43.4849,43.5789,2932.3268079345,0
+SHYL.US,D,20200720,000000,43.6374,43.8275,43.5789,43.8127,1791.3043241308,0
+SHYL.US,D,20200721,000000,43.9324,44.0483,43.8958,43.9424,5158.8352829674,0
+SHYL.US,D,20200722,000000,44.0384,44.3633,44.0384,44.0999,7698.3676252385,0
+SHYL.US,D,20200723,000000,43.9701,44.1236,43.9384,43.9384,2818.2245595541,0
+SHYL.US,D,20200724,000000,44.0751,44.1811,43.979,44.0602,6569.4621943601,0
+SHYL.US,D,20200727,000000,44.0652,44.1197,43.984,44.1197,4068.300519686,0
+SHYL.US,D,20200728,000000,44.0048,44.1335,44.0038,44.0038,4352.0415090212,0
+SHYL.US,D,20200729,000000,44.1711,44.2276,44.1711,44.2276,2195.2060883091,0
+SHYL.US,D,20200730,000000,44.3534,44.3623,44.2662,44.3008,1821.5969564442,0
+SHYL.US,D,20200731,000000,44.2563,44.4197,44.2216,44.4197,708.84759613292,0
+SHYL.US,D,20200803,000000,44.3464,44.3464,44.3464,44.3464,59.5755102163,0
+SHYL.US,D,20200804,000000,44.3504,44.4999,44.3028,44.3742,9728.9837446449,0
+SHYL.US,D,20200805,000000,44.4375,44.4593,44.4267,44.4593,4632.7532351252,0
+SHYL.US,D,20200806,000000,44.4751,44.5514,44.4751,44.5514,2631.4199936217,0
+SHYL.US,D,20200807,000000,44.5227,44.5326,44.4167,44.5326,4435.8511250882,0
+SHYL.US,D,20200810,000000,44.5227,44.5227,44.4267,44.4811,1145.0615014455,0
+SHYL.US,D,20200811,000000,44.5227,44.5712,44.2979,44.2979,2389.0789351147,0
+SHYL.US,D,20200812,000000,44.494,44.5039,44.4167,44.4167,20031.507994423,0
+SHYL.US,D,20200813,000000,44.3128,44.4465,44.278,44.278,6068.624006779,0
+SHYL.US,D,20200814,000000,44.283,44.283,44.1929,44.1929,1671.1435492877,0
+SHYL.US,D,20200817,000000,44.2534,44.3336,44.2484,44.3336,3280.6920795383,0
+SHYL.US,D,20200818,000000,44.3979,44.3979,44.2632,44.3692,3961.2665521787,0
+SHYL.US,D,20200819,000000,44.3316,44.3692,44.2534,44.2534,4904.3771715351,0
+SHYL.US,D,20200820,000000,44.2732,44.3623,44.2732,44.3623,1335.9050850197,0
+SHYL.US,D,20200821,000000,44.4167,44.4167,44.3742,44.391,1817.5579388024,0
+SHYL.US,D,20200824,000000,44.494,44.5128,44.491,44.5128,2336.5717057715,0
+SHYL.US,D,20200825,000000,44.6,44.6088,44.4851,44.6088,1195.5492219678,0
+SHYL.US,D,20200826,000000,44.6436,44.6812,44.6386,44.6436,6945.0908350459,0
+SHYL.US,D,20200827,000000,44.605,44.6693,44.605,44.6386,1173.334624938,0
+SHYL.US,D,20200828,000000,44.6861,44.7247,44.6485,44.6762,3454.369838135,0
+SHYL.US,D,20200831,000000,44.6267,44.6267,44.6,44.603,785.5889313268,0
+SHYL.US,D,20200901,000000,44.3514,44.5475,44.3514,44.5475,1949.8357665708,0
+SHYL.US,D,20200902,000000,44.5415,44.6554,44.4653,44.6554,2367.8740924953,0
+SHYL.US,D,20200903,000000,44.3266,44.4395,44.283,44.4395,6150.4141140251,0
+SHYL.US,D,20200904,000000,44.5128,44.5128,44.3286,44.3692,3032.2924945686,0
+SHYL.US,D,20200908,000000,44.1197,44.2732,44.1197,44.1295,1343.9831203033,0
+SHYL.US,D,20200909,000000,44.3415,44.388,44.3306,44.3306,3305.9359397994,0
+SHYL.US,D,20200910,000000,44.3544,44.4267,44.2434,44.2434,3743.1595995224,0
+SHYL.US,D,20200911,000000,44.3415,44.3603,44.2256,44.3058,2145.7281221972,0
+SHYL.US,D,20200914,000000,44.3316,44.4079,44.3028,44.3346,2568.815220174,0
+SHYL.US,D,20200915,000000,44.3979,44.3979,44.3603,44.3603,480.64309937218,0
+SHYL.US,D,20200916,000000,44.4365,44.5128,44.4365,44.4623,1521.6998965418,0
+SHYL.US,D,20200917,000000,44.4079,44.4693,44.4079,44.4673,953.2081634608,0
+SHYL.US,D,20200918,000000,44.4851,44.4851,44.3415,44.3742,2469.8592879503,0
+SHYL.US,D,20200921,000000,44.1197,44.1197,44.0612,44.083,2475.917814413,0
+SHYL.US,D,20200922,000000,44.1295,44.1593,44.0543,44.1454,9869.3396076969,0
+SHYL.US,D,20200923,000000,44.188,44.188,43.8315,43.8315,9949.1102061221,0
+SHYL.US,D,20200924,000000,43.7651,43.881,43.7453,43.7869,3057.5363548298,0
+SHYL.US,D,20200925,000000,43.7166,43.8225,43.67,43.8027,2205.3036324135,0
+SHYL.US,D,20200928,000000,43.9275,44.0146,43.8998,43.98,2931.317053524,0
+SHYL.US,D,20200929,000000,43.9196,44.1493,43.8721,43.9948,7767.0309251488,0
+SHYL.US,D,20200930,000000,44.081,44.1781,44.081,44.1425,2554.6786584278,0
+SHYL.US,D,20201001,000000,44.1781,44.3128,44.1691,44.2018,4437.8706339091,0
+SHYL.US,D,20201002,000000,44.2345,44.2642,44.1691,44.1949,2034.6551370482,0
+SHYL.US,D,20201005,000000,44.4187,44.4623,44.4019,44.4623,4982.1282611394,0
+SHYL.US,D,20201006,000000,44.5544,44.5742,44.3851,44.3851,1406.5878937509,0
+SHYL.US,D,20201007,000000,44.603,44.6316,44.5594,44.5594,6137.2873066893,0
+SHYL.US,D,20201008,000000,44.6594,44.6693,44.59,44.6594,3338.2480809337,0
+SHYL.US,D,20201009,000000,44.6416,44.7565,44.6416,44.7069,4171.2954695514,0
+SHYL.US,D,20201012,000000,44.9208,44.9634,44.8624,44.8624,3596.7452100078,0
+SHYL.US,D,20201013,000000,44.8723,44.8723,44.7376,44.8119,2777.8343831363,0
+SHYL.US,D,20201014,000000,44.8149,44.8149,44.7,44.7,2511.2592187786,0
+SHYL.US,D,20201015,000000,44.5841,44.6554,44.5742,44.6554,1041.0567971696,0
+SHYL.US,D,20201016,000000,44.7089,44.7425,44.6574,44.6574,4446.9584236031,0
+SHYL.US,D,20201019,000000,44.7287,44.7287,44.5484,44.5484,4427.7730898047,0
+SHYL.US,D,20201020,000000,44.7287,44.7584,44.6792,44.6831,2844.4781742257,0
+SHYL.US,D,20201021,000000,44.7089,44.7297,44.6504,44.6693,2450.6739541519,0
+SHYL.US,D,20201022,000000,44.6782,44.7575,44.6772,44.7575,2385.0399174729,0
+SHYL.US,D,20201023,000000,44.7287,44.7931,44.7277,44.7931,2989.8828093299,0
+SHYL.US,D,20201026,000000,44.6218,44.6218,44.5217,44.5217,710.86710495382,0
+SHYL.US,D,20201027,000000,44.5445,44.6118,44.5098,44.5098,5919.1803540331,0
+SHYL.US,D,20201028,000000,44.2544,44.2742,44.1939,44.1939,2384.0301630624,0
+SHYL.US,D,20201029,000000,44.2167,44.3138,44.2167,44.2642,3160.5313046952,0
+SHYL.US,D,20201030,000000,44.1969,44.2979,44.1395,44.2979,2199.2451059509,0
+SHYL.US,D,20201102,000000,44.1295,44.1969,44.0533,44.1543,4810.4700113636,0
+SHYL.US,D,20201103,000000,44.39,44.492,44.3811,44.4871,1140.0127293933,0
+SHYL.US,D,20201104,000000,44.5247,44.801,44.5247,44.801,4040.0273961935,0
+SHYL.US,D,20201105,000000,45.0367,45.2209,44.9981,45.0169,11452.634523276,0
+SHYL.US,D,20201106,000000,44.9694,44.9892,44.8822,44.8822,1122.8469044157,0
+SHYL.US,D,20201109,000000,45.4913,45.4913,45.1803,45.1803,2769.7563478527,0
+SHYL.US,D,20201110,000000,45.2397,45.3645,45.208,45.2348,6889.5543424714,0
+SHYL.US,D,20201111,000000,45.1615,45.2209,45.1327,45.2189,3042.3900386731,0
+SHYL.US,D,20201112,000000,44.9644,44.9644,44.9644,44.9644,915.84725027431,0
+SHYL.US,D,20201113,000000,45.0228,45.0674,45.0228,45.0674,544.25762723027,0
+SHYL.US,D,20201116,000000,45.1427,45.2624,45.1427,45.2624,1632.7728816908,0
+SHYL.US,D,20201117,000000,45.1337,45.3239,45.1337,45.3239,506.89671404377,0
+SHYL.US,D,20201118,000000,45.3744,45.3744,45.2258,45.2258,4157.1589078052,0
+SHYL.US,D,20201119,000000,45.2872,45.3843,45.2872,45.3843,1504.5340715642,0
+SHYL.US,D,20201120,000000,45.2684,45.3447,45.2684,45.314,3703.7791775151,0
+SHYL.US,D,20201123,000000,45.4219,45.4219,45.3496,45.3744,2618.2931862859,0
+SHYL.US,D,20201124,000000,45.5378,45.5675,45.4299,45.4299,3458.4088557767,0
+SHYL.US,D,20201125,000000,45.4813,45.5744,45.4813,45.5428,4601.4508484013,0
+SHYL.US,D,20201127,000000,45.5962,45.5962,45.5348,45.5388,2162.8939471748,0
+SHYL.US,D,20201130,000000,45.4813,45.516,45.4813,45.516,1955.8942930334,0
+SHYL.US,D,20201201,000000,45.3358,45.4417,45.3268,45.4269,5165.9035638405,0
+SHYL.US,D,20201202,000000,45.4615,45.5477,45.3843,45.5477,1285.4173644975,0
+SHYL.US,D,20201203,000000,45.5864,45.6636,45.5864,45.5932,4085.4663446636,0
+SHYL.US,D,20201204,000000,45.722,45.7617,45.6725,45.7319,1900.3578004589,0
+SHYL.US,D,20201207,000000,45.6537,45.6824,45.6537,45.6774,1386.392805542,0
+SHYL.US,D,20201208,000000,45.6537,45.7715,45.6537,45.6824,3228.1848501951,0
+SHYL.US,D,20201209,000000,45.722,45.722,45.625,45.6348,4223.8026988946,0
+SHYL.US,D,20201210,000000,45.7617,45.7617,45.7131,45.722,1820.5872020337,0
+SHYL.US,D,20201211,000000,45.722,45.722,45.6537,45.6636,1668.1142860564,0
+SHYL.US,D,20201214,000000,45.6586,45.6725,45.6388,45.6388,2494.093393801,0
+SHYL.US,D,20201215,000000,45.7517,45.827,45.6784,45.8052,3182.745901725,0
+SHYL.US,D,20201216,000000,45.8091,45.8091,45.7319,45.7567,5045.7427889975,0
+SHYL.US,D,20201217,000000,45.8369,45.8666,45.8003,45.823,1676.19232134,0
+SHYL.US,D,20201218,000000,45.8666,45.8944,45.8369,45.8804,3985.5006580294,0
+SHYL.US,D,20201221,000000,45.6973,45.7517,45.6923,45.7379,3571.5013497467,0
+SHYL.US,D,20201222,000000,45.722,45.8191,45.722,45.7665,11302.181116119,0
+SHYL.US,D,20201223,000000,45.9646,45.9844,45.9448,45.9448,2716.2393640991,0
+SHYL.US,D,20201224,000000,45.9884,46.032,45.9884,46.032,2807.1172610392,0
+SHYL.US,D,20201228,000000,46.1578,46.1815,46.0657,46.0657,1720.6215153996,0
+SHYL.US,D,20201229,000000,46.1578,46.1578,46.0498,46.0498,2406.2447600923,0
+SHYL.US,D,20201230,000000,46.1389,46.1875,46.1003,46.134,4203.6076106857,0
+SHYL.US,D,20201231,000000,46.1776,46.1776,46.1489,46.1726,373.60913186493,0
+SHYL.US,D,20210104,000000,46.1578,46.1578,45.9844,46.0755,10099.563613279,0
+SHYL.US,D,20210105,000000,46.0915,46.1379,46.0339,46.1073,5442.5762723027,0
+SHYL.US,D,20210106,000000,46.1677,46.2212,46.0627,46.0963,11684.878037679,0
+SHYL.US,D,20210107,000000,46.1974,46.2548,46.1677,46.2182,2801.0587345765,0
+SHYL.US,D,20210108,000000,46.1875,46.242,46.1369,46.242,1753.9434109443,0
+SHYL.US,D,20210111,000000,46.1677,46.1865,46.0677,46.0677,2187.1280530255,0
+SHYL.US,D,20210112,000000,45.9944,46.1063,45.9844,46.1063,162456.35783339,0
+SHYL.US,D,20210113,000000,46.0439,46.2232,46.0439,46.1875,2169.9622280479,0
+SHYL.US,D,20210114,000000,46.2766,46.2766,46.1805,46.227,1527.7584230044,0
+SHYL.US,D,20210115,000000,46.2063,46.2063,46.2063,46.2063,182.76554829068,0
+SHYL.US,D,20210119,000000,46.3162,46.3162,46.2073,46.2865,1663.0655140042,0
+SHYL.US,D,20210120,000000,46.3825,46.3825,46.3112,46.337,4428.7828442151,0
+SHYL.US,D,20210121,000000,46.3925,46.3925,46.2875,46.3241,12610.822832058,0
+SHYL.US,D,20210122,000000,46.3232,46.3321,46.2934,46.3202,2385.0399174729,0
+SHYL.US,D,20210125,000000,46.2172,46.3063,46.1924,46.2618,7863.9673485516,0
+SHYL.US,D,20210126,000000,46.3162,46.3439,46.2538,46.3063,56502.827545314,0
+SHYL.US,D,20210127,000000,46.2468,46.2865,46.1677,46.1825,20254.663719132,0
+SHYL.US,D,20210128,000000,46.334,46.4103,46.2716,46.2716,5462.7713605116,0
+SHYL.US,D,20210129,000000,46.2468,46.3162,46.1726,46.1776,15529.013078246,0
+SHYL.US,D,20210201,000000,46.0537,46.1201,46.0142,46.0725,4269.2416473647,0
+SHYL.US,D,20210202,000000,46.1974,46.237,46.1489,46.228,16720.523282572,0
+SHYL.US,D,20210203,000000,46.227,46.2766,46.1776,46.2568,9957.1882414057,0
+SHYL.US,D,20210204,000000,46.334,46.3707,46.2974,46.3014,9873.3786253387,0
+SHYL.US,D,20210205,000000,46.44,46.44,46.3687,46.3687,4667.0848850803,0
+SHYL.US,D,20210208,000000,46.4796,46.4895,46.3637,46.4499,15180.647806642,0
+SHYL.US,D,20210209,000000,46.4598,46.4697,46.3975,46.3975,9642.1448653466,0
+SHYL.US,D,20210210,000000,46.3439,46.4211,46.334,46.334,3367.5309588366,0
+SHYL.US,D,20210211,000000,46.4063,46.4499,46.4063,46.4251,4313.6708414243,0
+SHYL.US,D,20210212,000000,46.334,46.4994,46.334,46.44,22602.342723418,0
+SHYL.US,D,20210216,000000,46.4895,46.4895,46.4073,46.4251,2308.298582279,0
+SHYL.US,D,20210217,000000,46.3162,46.4499,46.3162,46.3727,4437.8706339091,0
+SHYL.US,D,20210218,000000,46.4013,46.4598,46.3835,46.4211,36595.519343376,0
+SHYL.US,D,20210219,000000,46.4697,46.4697,46.4013,46.4163,5790.9415439064,0
+SHYL.US,D,20210222,000000,46.3975,46.4202,46.339,46.339,1838.7627814217,0
+SHYL.US,D,20210223,000000,46.3925,46.4796,46.2766,46.44,3978.4323771563,0
+SHYL.US,D,20210224,000000,46.4113,46.4895,46.4063,46.4499,5126.5231418331,0
+SHYL.US,D,20210225,000000,46.3539,46.3825,46.237,46.237,7675.1432737982,0
+SHYL.US,D,20210226,000000,46.334,46.334,46.1726,46.238,10537.797027412,0
+SHYL.US,D,20210301,000000,46.1994,46.2964,46.1994,46.2468,4331.8464208123,0
+SHYL.US,D,20210302,000000,46.1974,46.2766,46.1974,46.2222,3245.3506751727,0
+SHYL.US,D,20210303,000000,46.237,46.237,46.1528,46.1677,2012.4405400184,0
+SHYL.US,D,20210304,000000,46.1974,46.2964,46.0765,46.0983,3769.413214194,0
+SHYL.US,D,20210305,000000,46.2073,46.2073,46.0339,46.1875,8003.3134571931,0
+SHYL.US,D,20210308,000000,46.1974,46.1974,45.9746,45.9746,9870.3493621073,0
+SHYL.US,D,20210309,000000,46.1291,46.1291,46.0667,46.0667,4967.9916993931,0
+SHYL.US,D,20210310,000000,46.1201,46.227,46.1201,46.1776,8309.2690435582,0
+SHYL.US,D,20210311,000000,46.2766,46.3439,46.232,46.232,18102.877070471,0
+SHYL.US,D,20210312,000000,46.2468,46.2568,46.1677,46.2112,8352.6884832073,0
+SHYL.US,D,20210315,000000,46.1776,46.2468,46.1776,46.2192,6138.2970610998,0
+SHYL.US,D,20210316,000000,46.227,46.227,46.1776,46.1825,8433.468836043,0
+SHYL.US,D,20210317,000000,46.1875,46.2568,46.0725,46.2459,12084.740784215,0
+SHYL.US,D,20210318,000000,46.1489,46.1776,46.0241,46.0627,28072.182364802,0
+SHYL.US,D,20210319,000000,46.1013,46.1776,46.0587,46.1389,4453.0169500658,0
+SHYL.US,D,20210322,000000,46.227,46.2964,46.2073,46.2172,5066.9476316168,0
+SHYL.US,D,20210323,000000,46.2518,46.2766,46.2468,46.2468,17356.668561153,0
+SHYL.US,D,20210324,000000,46.3241,46.3825,46.2984,46.2984,13384.294710459,0
+SHYL.US,D,20210325,000000,46.334,46.3637,46.2568,46.3182,22797.225324634,0
+SHYL.US,D,20210326,000000,46.4113,46.4301,46.3439,46.4153,17852.457976681,0
+SHYL.US,D,20210329,000000,46.4499,46.4598,46.3618,46.44,20026.459222371,0
+SHYL.US,D,20210330,000000,46.4697,46.4697,46.3825,46.4499,13264.133935615,0
+SHYL.US,D,20210331,000000,46.4796,46.4994,46.4598,46.4945,10593.333519986,0
+SHYL.US,D,20210401,000000,46.549,46.5964,46.5113,46.5776,9426.0574215112,0
+SHYL.US,D,20210405,000000,46.6064,46.6559,46.5964,46.6529,48021.900251979,0
+SHYL.US,D,20210406,000000,46.6361,46.7331,46.6272,46.6707,58780.833495279,0
+SHYL.US,D,20210407,000000,46.7331,46.7331,46.6529,46.7015,9900.6419944207,0
+SHYL.US,D,20210408,000000,46.7529,46.7529,46.7103,46.7233,16071.251196654,0
+SHYL.US,D,20210409,000000,46.7133,46.7233,46.6658,46.6945,11931.258113827,0
+SHYL.US,D,20210412,000000,46.6262,46.6707,46.6262,46.6707,2563.7664481218,0
+SHYL.US,D,20210413,000000,46.646,46.65,46.6361,46.65,8404.1859581401,0
+SHYL.US,D,20210414,000000,46.7529,46.7529,46.6856,46.7133,8553.629610886,0
+SHYL.US,D,20210415,000000,46.8025,46.8411,46.7707,46.8312,9809.7640974806,0
+SHYL.US,D,20210416,000000,46.8599,46.8599,46.7233,46.7777,19724.542653648,0
+SHYL.US,D,20210419,000000,46.7629,46.7727,46.7331,46.7331,9836.0177121522,0
+SHYL.US,D,20210420,000000,46.7233,46.7331,46.6905,46.6945,9752.2080960852,0
+SHYL.US,D,20210421,000000,46.6945,46.7431,46.6945,46.7133,8057.8401953572,0
+SHYL.US,D,20210422,000000,46.7678,46.7995,46.7282,46.7431,6033.2826024134,0
+SHYL.US,D,20210423,000000,46.7827,46.8312,46.7233,46.7431,13187.392600422,0
+SHYL.US,D,20210426,000000,46.7925,46.8203,46.7807,46.8025,12914.758909601,0
+SHYL.US,D,20210427,000000,46.8312,46.8312,46.7431,46.7579,6817.8617793298,0
+SHYL.US,D,20210428,000000,46.7925,46.8411,46.7133,46.7975,17125.43480116,0
+SHYL.US,D,20210429,000000,46.8996,46.8996,46.8084,46.8292,10165.197649958,0
+SHYL.US,D,20210430,000000,46.8025,46.8312,46.8025,46.8262,6736.0716720837,0
+SHYL.US,D,20210503,000000,46.6945,46.7035,46.6361,46.6361,6173.6384654654,0
+SHYL.US,D,20210504,000000,46.6658,46.6658,46.5964,46.6361,8294.1227274015,0
+SHYL.US,D,20210505,000000,46.6658,46.7074,46.6609,46.7074,1828.6652373173,0
+SHYL.US,D,20210506,000000,46.7629,46.7629,46.6371,46.6807,14910.033624642,0
+SHYL.US,D,20210507,000000,46.7727,46.7727,46.7103,46.7103,11694.975581783,0
+SHYL.US,D,20210510,000000,46.7629,46.7629,46.6757,46.6757,10990.167003292,0
+SHYL.US,D,20210511,000000,46.6262,46.6856,46.5964,46.6717,10573.138431777,0
+SHYL.US,D,20210512,000000,46.646,46.646,46.539,46.539,14121.415430084,0
+SHYL.US,D,20210513,000000,46.6163,46.646,46.544,46.5668,13518.592047048,0
+SHYL.US,D,20210514,000000,46.5866,46.6945,46.5866,46.6589,13014.724596236,0
+SHYL.US,D,20210517,000000,46.7431,46.7431,46.641,46.643,17826.20436201,0
+SHYL.US,D,20210518,000000,46.6945,46.7133,46.6114,46.6114,7934.6501572828,0
+SHYL.US,D,20210519,000000,46.549,46.5964,46.4994,46.5044,22214.597029807,0
+SHYL.US,D,20210520,000000,46.6064,46.6559,46.5588,46.646,15665.329923656,0
+SHYL.US,D,20210521,000000,46.646,46.646,46.6262,46.6351,3717.9157392613,0
+SHYL.US,D,20210524,000000,46.7629,46.7629,46.7035,46.7569,6436.1746121813,0
+SHYL.US,D,20210525,000000,46.8025,46.8025,46.7233,46.7539,16784.13781043,0
+SHYL.US,D,20210526,000000,46.7727,46.8025,46.7233,46.748,11772.726671388,0
+SHYL.US,D,20210527,000000,46.85,46.85,46.7529,46.7609,9997.5784178235,0
+SHYL.US,D,20210528,000000,46.8411,46.8411,46.7331,46.7787,5755.6001395408,0
+SHYL.US,D,20210601,000000,46.6658,46.7035,46.6658,46.6797,1550.9827744447,0
+SHYL.US,D,20210602,000000,46.7629,46.7629,46.6935,46.7301,15368.462126984,0
+SHYL.US,D,20210603,000000,46.6856,46.6856,46.646,46.6559,13118.729300512,0
+SHYL.US,D,20210604,000000,46.7431,46.7431,46.7035,46.7331,14194.117747636,0
+SHYL.US,D,20210607,000000,46.7876,46.7876,46.7529,46.7529,5256.7814607806,0
+SHYL.US,D,20210608,000000,46.8025,46.8025,46.7529,46.7727,10873.03549168,0
+SHYL.US,D,20210609,000000,46.8114,46.8114,46.7629,46.7925,8003.3134571931,0
+SHYL.US,D,20210610,000000,46.85,46.8599,46.8114,46.8153,11526.346595238,0
+SHYL.US,D,20210611,000000,46.8411,46.8599,46.8025,46.8411,6319.0431005696,0
+SHYL.US,D,20210614,000000,46.8797,46.8797,46.8074,46.8163,10559.001870032,0
+SHYL.US,D,20210615,000000,46.85,46.85,46.7727,46.8163,6208.979869831,0
+SHYL.US,D,20210616,000000,46.8411,46.8411,46.7431,46.7777,3753.2571436269,0
+SHYL.US,D,20210617,000000,46.7827,46.8401,46.7421,46.7925,7199.5489464783,0
+SHYL.US,D,20210618,000000,46.7431,46.7529,46.7331,46.7381,2856.5952271511,0
+SHYL.US,D,20210621,000000,46.8025,46.8213,46.7688,46.8213,10055.134419219,0
+SHYL.US,D,20210622,000000,46.8312,46.85,46.8025,46.8421,8405.1957125505,0
+SHYL.US,D,20210623,000000,46.8698,46.8986,46.8599,46.8599,8477.8980301026,0
+SHYL.US,D,20210624,000000,46.8411,46.8638,46.8213,46.8638,57706.454802565,0
+SHYL.US,D,20210625,000000,46.8996,46.959,46.8996,46.9402,4331.8464208123,0
+SHYL.US,D,20210628,000000,46.9688,46.9778,46.949,46.959,16499.387066684,0
+SHYL.US,D,20210629,000000,46.9778,46.9867,46.9094,46.9639,10775.089313866,0
+SHYL.US,D,20210630,000000,46.9966,46.9966,46.956,46.9728,7743.8065737085,0
+SHYL.US,D,20210701,000000,47.0362,47.0461,47.0164,47.0362,3924.9153934027,0
+SHYL.US,D,20210702,000000,47.0451,47.0847,47.0451,47.0659,6949.1298526877,0
+SHYL.US,D,20210706,000000,47.0947,47.1045,47.0649,47.0719,6523.0134914796,0
+SHYL.US,D,20210707,000000,47.1045,47.1045,47.0164,47.0699,11625.302527462,0
+SHYL.US,D,20210708,000000,47.0461,47.0511,47.0065,47.0164,7091.5052245606,0
+SHYL.US,D,20210709,000000,47.0461,47.0847,47.0313,47.0461,9181.6968541833,0
+SHYL.US,D,20210712,000000,47.0847,47.0847,47.0164,47.0411,11959.53123732,0
+SHYL.US,D,20210713,000000,47.055,47.055,46.9926,46.9926,8887.8583207436,0
+SHYL.US,D,20210714,000000,47.0263,47.0362,46.9778,47.0164,84919.336164079,0
+SHYL.US,D,20210715,000000,47.0263,47.0263,46.9778,46.9936,13896.240196555,0
+SHYL.US,D,20210716,000000,47.0263,47.0263,46.949,46.959,7102.6125230755,0
+SHYL.US,D,20210719,000000,46.7817,46.8015,46.645,46.6817,14507.141614874,0
+SHYL.US,D,20210720,000000,46.7421,46.8302,46.7093,46.8302,195817.63380011,0
+SHYL.US,D,20210721,000000,46.8599,46.8896,46.8599,46.8856,9475.535387623,0
+SHYL.US,D,20210722,000000,46.9292,46.949,46.8797,46.9094,33952.992051239,0
+SHYL.US,D,20210723,000000,46.959,46.9867,46.9194,46.954,126574.7348582,0
+SHYL.US,D,20210726,000000,46.9778,46.9778,46.9292,46.9441,10120.768455898,0
+SHYL.US,D,20210727,000000,46.9292,46.9292,46.855,46.8946,13271.202216488,0
+SHYL.US,D,20210728,000000,46.9392,46.949,46.8996,46.9252,128444.80002634,0
+SHYL.US,D,20210729,000000,46.959,47.0065,46.949,46.959,9293.7795937428,0
+SHYL.US,D,20210730,000000,46.9867,47.0065,46.9282,46.9282,16965.89360431,0
+SHYL.US,D,20210802,000000,46.7916,46.7995,46.6846,46.6846,6699.7205133076,0
+SHYL.US,D,20210803,000000,46.7025,46.7421,46.7025,46.7035,6056.5069538537,0
+SHYL.US,D,20210804,000000,46.7025,46.7025,46.6262,46.649,13826.567142234,0
+SHYL.US,D,20210805,000000,46.6945,46.7025,46.645,46.6846,8165.8839172749,0
+SHYL.US,D,20210806,000000,46.7223,46.7223,46.6915,46.6915,12057.477415132,0
+SHYL.US,D,20210809,000000,46.7123,46.7123,46.6054,46.6153,13432.76292216,0
+SHYL.US,D,20210810,000000,46.6549,46.6549,46.5954,46.5954,10232.851195458,0
+SHYL.US,D,20210811,000000,46.6252,46.6747,46.5954,46.65,6340.2479431889,0
+SHYL.US,D,20210812,000000,46.6846,46.7025,46.6341,46.7025,5004.3428581692,0
+SHYL.US,D,20210813,000000,46.7123,46.7321,46.6876,46.7223,15676.43722217,0
+SHYL.US,D,20210816,000000,46.7519,46.7519,46.6846,46.7381,11660.643931827,0
+SHYL.US,D,20210817,000000,46.7123,46.7123,46.6599,46.6747,5819.2146673989,0
+SHYL.US,D,20210818,000000,46.6945,46.7123,46.6202,46.6202,12075.652994521,0
+SHYL.US,D,20210819,000000,46.6351,46.6648,46.5658,46.6054,12255.38927958,0
+SHYL.US,D,20210820,000000,46.6351,46.65,46.6064,46.645,5100.2695271615,0
+SHYL.US,D,20210823,000000,46.7223,46.7421,46.7035,46.7233,9630.0278124212,0
+SHYL.US,D,20210824,000000,46.7717,46.8015,46.7421,46.7737,7606.4799738879,0
+SHYL.US,D,20210825,000000,46.7707,46.8401,46.7619,46.8153,5375.9324812132,0
+SHYL.US,D,20210826,000000,46.85,46.85,46.8015,46.8104,7955.8549999022,0
+SHYL.US,D,20210827,000000,46.85,46.9154,46.85,46.8846,4834.7041172143,0
+SHYL.US,D,20210830,000000,46.9292,46.9688,46.9044,46.9342,7851.8502956262,0
+SHYL.US,D,20210831,000000,46.9688,46.9688,46.8906,46.9064,11372.86392485,0
+SHYL.US,D,20210901,000000,46.8302,46.8401,46.7619,46.8153,7498.4362519702,0
+SHYL.US,D,20210902,000000,46.8996,46.8996,46.8648,46.8648,10436.821586367,0
+SHYL.US,D,20210903,000000,46.8896,46.9094,46.85,46.8946,9451.3012817723,0
+SHYL.US,D,20210907,000000,46.9194,46.9194,46.8213,46.8352,3718.9254936717,0
+SHYL.US,D,20210908,000000,46.7916,46.85,46.7916,46.8104,5969.6680745553,0
+SHYL.US,D,20210909,000000,46.8797,46.8996,46.8223,46.8648,4116.7687313874,0
+SHYL.US,D,20210910,000000,46.949,46.949,46.8401,46.8401,6602.7840899048,0
+SHYL.US,D,20210913,000000,46.857,46.9094,46.8203,46.8856,12602.744796773,0
+SHYL.US,D,20210914,000000,46.949,46.949,46.857,46.8797,8226.4691819016,0
+SHYL.US,D,20210915,000000,46.8599,46.9688,46.8599,46.9441,7262.1537199259,0
+SHYL.US,D,20210916,000000,46.9688,46.9688,46.9292,46.949,4205.6271195066,0
+SHYL.US,D,20210917,000000,46.959,46.959,46.8946,46.9094,6621.9694237033,0
+SHYL.US,D,20210920,000000,46.7421,46.85,46.7321,46.8064,13394.392254563,0
+SHYL.US,D,20210921,000000,46.8599,46.8698,46.8064,46.8401,13240.909584175,0
+SHYL.US,D,20210922,000000,46.9094,46.9194,46.8599,46.8827,12888.50529493,0
+SHYL.US,D,20210923,000000,46.9392,46.9392,46.8996,46.9194,5372.9032179819,0
+SHYL.US,D,20210924,000000,46.8986,46.9094,46.8916,46.8946,4345.9829825586,0
+SHYL.US,D,20210927,000000,46.8788,46.8976,46.8599,46.8797,889.59363560272,0
+SHYL.US,D,20210928,000000,46.8401,46.8401,46.7717,46.7817,1573.1973714745,0
+SHYL.US,D,20210929,000000,46.8015,46.8619,46.8015,46.8401,5148.7377388629,0
+SHYL.US,D,20210930,000000,46.8698,46.8698,46.8015,46.8401,9266.5162246608,0
+SHYL.US,D,20211001,000000,46.8698,46.8698,46.7916,46.8401,7058.1833290159,0
+SHYL.US,D,20211004,000000,46.8797,46.8797,46.7669,46.7737,3651.2719481719,0
+SHYL.US,D,20211005,000000,46.7916,46.8292,46.7471,46.7471,6705.7790397703,0
+SHYL.US,D,20211006,000000,46.6935,46.7519,46.6242,46.7223,77486.533948787,0
+SHYL.US,D,20211007,000000,46.8064,46.8203,46.7321,46.7471,6777.471602912,0
+SHYL.US,D,20211008,000000,46.6935,46.7619,46.6638,46.6886,9472.5061243917,0
+SHYL.US,D,20211011,000000,46.7025,46.7123,46.6094,46.6094,4697.3775173937,0
+SHYL.US,D,20211012,000000,46.6638,46.7123,46.644,46.644,12225.096647267,0
+SHYL.US,D,20211013,000000,46.7123,46.7213,46.644,46.7025,42631.83120902,0
+SHYL.US,D,20211014,000000,46.8203,46.8797,46.8203,46.85,169280.27813918,0
+SHYL.US,D,20211015,000000,46.9292,46.9292,46.8401,46.855,3118.1216194565,0
+SHYL.US,D,20211018,000000,46.8203,46.8203,46.7866,46.7916,7607.4897282984,0
+SHYL.US,D,20211019,000000,46.8698,46.8698,46.8203,46.8203,3717.9157392613,0
+SHYL.US,D,20211020,000000,46.8896,46.8896,46.8114,46.8648,5646.5466632127,0
+SHYL.US,D,20211021,000000,46.9194,46.9194,46.8203,46.8252,5101.279281572,0
+SHYL.US,D,20211022,000000,46.8203,46.8203,46.7639,46.7698,8010.3817380662,0
+SHYL.US,D,20211025,000000,46.8401,46.8401,46.7669,46.8153,8500.1126271324,0
+SHYL.US,D,20211026,000000,46.8896,46.8896,46.855,46.855,8185.0692510733,0
+SHYL.US,D,20211027,000000,46.8896,46.8896,46.8352,46.8352,4203.6076106857,0
+SHYL.US,D,20211028,000000,46.8599,46.8599,46.8302,46.85,4701.4165350355,0
+SHYL.US,D,20211029,000000,46.8698,46.8698,46.8015,46.8401,4124.8467666709,0
+SHYL.US,D,20211101,000000,46.7025,46.7025,46.6172,46.6172,4866.0065039381,0
+SHYL.US,D,20211102,000000,46.644,46.7519,46.644,46.7025,9516.9353184513,0
+SHYL.US,D,20211103,000000,46.7025,46.7421,46.6539,46.7173,5063.9183683855,0
+SHYL.US,D,20211104,000000,46.7916,46.8015,46.7519,46.7916,3125.1899003296,0
+SHYL.US,D,20211105,000000,46.8797,46.8797,46.855,46.8698,2716.2393640991,0
+SHYL.US,D,20211108,000000,46.959,46.959,46.845,46.845,6480.6038062409,0
+SHYL.US,D,20211109,000000,46.8996,46.9194,46.8302,46.9114,5148.7377388629,0
+SHYL.US,D,20211110,000000,46.8401,46.8599,46.7817,46.7916,4000.6469741861,0
+SHYL.US,D,20211111,000000,46.8015,46.8015,46.7331,46.7569,5287.074093094,0
+SHYL.US,D,20211112,000000,46.7717,46.7717,46.6836,46.6935,40990.980292046,0
+SHYL.US,D,20211115,000000,46.7619,46.7619,46.6539,46.6836,3732.0523010075,0
+SHYL.US,D,20211116,000000,46.7123,46.7123,46.6638,46.6995,5885.8584584883,0
+SHYL.US,D,20211117,000000,46.7223,46.7223,46.6638,46.6638,5380.9812532655,0
+SHYL.US,D,20211118,000000,46.7123,46.7123,46.639,46.639,4514.611969103,0
+SHYL.US,D,20211119,000000,46.639,46.639,46.6044,46.6192,5179.0303711763,0
+SHYL.US,D,20211122,000000,46.6341,46.6341,46.4865,46.4865,7143.0026994933,0
+SHYL.US,D,20211123,000000,46.4667,46.4667,46.4183,46.4351,3761.3351789105,0
+SHYL.US,D,20211124,000000,46.3588,46.4271,46.3192,46.4073,11260.781185291,0
+SHYL.US,D,20211126,000000,46.1479,46.1766,46.1479,46.1766,738.13047403585,0
+SHYL.US,D,20211129,000000,46.3093,46.3588,46.2508,46.3489,23074.907787507,0
+SHYL.US,D,20211130,000000,46.339,46.339,46.2063,46.227,10898.279351941,0
+SHYL.US,D,20211201,000000,46.1716,46.2212,46.0399,46.0399,4726.6603952966,0
+SHYL.US,D,20211202,000000,46.0933,46.2212,46.0547,46.2014,13865.947564241,0
+SHYL.US,D,20211203,000000,46.1865,46.2508,46.1617,46.1914,21679.427192271,0
+SHYL.US,D,20211206,000000,46.2904,46.4261,46.2904,46.3439,1930.6504327723,0
+SHYL.US,D,20211207,000000,46.4271,46.5846,46.4271,46.5192,6029.2435847716,0
+SHYL.US,D,20211208,000000,46.5064,46.5648,46.5064,46.5351,2410.283777734,0
+SHYL.US,D,20211209,000000,46.5558,46.5558,46.4271,46.4271,5545.5712221681,0
+SHYL.US,D,20211210,000000,46.4965,46.4965,46.4371,46.4569,4066.2810108651,0
+SHYL.US,D,20211213,000000,46.5163,46.5163,46.4915,46.4915,1058.2226221472,0
+SHYL.US,D,20211214,000000,46.4767,46.4767,46.3885,46.4519,5838.4000011974,0
+SHYL.US,D,20211215,000000,46.4083,46.5648,46.3984,46.5351,4487.348600021,0
+SHYL.US,D,20211216,000000,46.5648,46.5648,46.5064,46.5212,11057.820548791,0
+SHYL.US,D,20211217,000000,46.4469,46.546,46.4469,46.4767,9019.1263941015,0
+SHYL.US,D,20211220,000000,46.4271,46.4865,46.339,46.44,2920.2097550091,0
+SHYL.US,D,20211221,000000,46.6935,46.6935,46.4885,46.5608,6529.0720179423,0
+SHYL.US,D,20211222,000000,46.644,46.7133,46.5746,46.6886,8702.0635092216,0
+SHYL.US,D,20211223,000000,46.6836,46.8114,46.6836,46.7777,12051.41888867,0
+SHYL.US,D,20211227,000000,46.7827,46.8609,46.7827,46.8411,6760.3057779344,0
+SHYL.US,D,20211228,000000,46.7925,46.9302,46.7925,46.8272,17364.746596436,0
+SHYL.US,D,20211229,000000,46.8114,46.8114,46.7827,46.7916,11211.303219179,0
+SHYL.US,D,20211230,000000,46.8114,46.8114,46.7669,46.7727,3666.4182643286,0
+SHYL.US,D,20211231,000000,46.7431,46.8114,46.7431,46.7925,10524.670220076,0
+SHYL.US,D,20220103,000000,46.7727,46.7925,46.7035,46.7579,4779.1676246398,0
+SHYL.US,D,20220104,000000,46.748,46.7519,46.6836,46.7233,5514.2688354443,0
+SHYL.US,D,20220105,000000,46.7529,46.7529,46.549,46.549,27401.705436267,0
+SHYL.US,D,20220106,000000,46.4469,46.5746,46.4469,46.5163,5952.5022495778,0
+SHYL.US,D,20220107,000000,46.546,46.546,46.4667,46.4965,3243.3311663518,0
+SHYL.US,D,20220110,000000,46.4667,46.5262,46.3489,46.5262,5504.1712913398,0
+SHYL.US,D,20220111,000000,46.4767,46.6232,46.4767,46.5846,5810.1268777049,0
+SHYL.US,D,20220112,000000,46.7331,46.7331,46.6341,46.6836,5764.6879292349,0
+SHYL.US,D,20220113,000000,46.7331,46.7331,46.5856,46.5856,14993.84324071,0
+SHYL.US,D,20220114,000000,46.6638,46.6638,46.5746,46.5896,6272.5943976891,0
+SHYL.US,D,20220118,000000,46.546,46.5648,46.4588,46.4667,16005.617159975,0
+SHYL.US,D,20220119,000000,46.5558,46.5746,46.4519,46.4519,4378.2951236928,0
+SHYL.US,D,20220120,000000,46.5846,46.6242,46.3578,46.3578,7678.1725370296,0
+SHYL.US,D,20220121,000000,46.338,46.4469,46.3281,46.3479,19255.006852791,0
+SHYL.US,D,20220124,000000,46.2894,46.337,46.1013,46.337,11918.131306491,0
+SHYL.US,D,20220125,000000,46.2498,46.2994,46.131,46.235,24121.013356728,0
+SHYL.US,D,20220126,000000,46.3677,46.3677,46.1359,46.1914,9175.6383277206,0
+SHYL.US,D,20220127,000000,46.2202,46.2498,45.9438,46.0132,25329.689386032,0
+SHYL.US,D,20220128,000000,45.9142,46.033,45.8646,46.033,5596.0589426904,0
+SHYL.US,D,20220131,000000,46.1112,46.1112,45.9636,46.1112,5970.6778289658,0
+SHYL.US,D,20220201,000000,46.0429,46.0765,45.9142,46.0765,10673.104118412,0
+SHYL.US,D,20220202,000000,46.1409,46.1409,45.9934,46.1261,15607.77392226,0
+SHYL.US,D,20220203,000000,46.033,46.033,45.8745,45.8745,7229.8415787917,0
+SHYL.US,D,20220204,000000,45.934,45.934,45.6378,45.724,2510.2494643682,0
+SHYL.US,D,20220207,000000,45.7071,45.7467,45.6774,45.7171,3491.7307513214,0
+SHYL.US,D,20220208,000000,45.7467,45.7665,45.6774,45.6804,5428.4397105564,0
+SHYL.US,D,20220209,000000,45.7963,45.934,45.7963,45.8696,52454.722113836,0
+SHYL.US,D,20220210,000000,45.825,45.825,45.5398,45.5398,3075.7119342178,0
+SHYL.US,D,20220211,000000,45.5695,45.5744,45.3417,45.3675,8826.2633017064,0
+SHYL.US,D,20220214,000000,45.4209,45.5002,45.2754,45.4011,24428.988451914,0
+SHYL.US,D,20220215,000000,45.4705,45.4705,45.3714,45.4209,6656.3010736585,0
+SHYL.US,D,20220216,000000,45.3714,45.5695,45.3714,45.5695,5674.8197867052,0
+SHYL.US,D,20220217,000000,45.5884,45.5884,45.4803,45.4803,2977.7657564046,0
+SHYL.US,D,20220218,000000,45.5289,45.5794,45.4705,45.5299,5889.8974761301,0
+SHYL.US,D,20220222,000000,45.5101,45.5299,45.4111,45.4675,8525.3564873936,0
+SHYL.US,D,20220223,000000,45.5101,45.5596,45.4289,45.4289,5047.7622978184,0
+SHYL.US,D,20220224,000000,45.0169,45.5249,45.0169,45.5249,12327.081842722,0
+SHYL.US,D,20220225,000000,45.7419,45.7467,45.6883,45.7319,1688.3093742653,0
+SHYL.US,D,20220228,000000,45.5497,45.8161,45.5497,45.7765,3786.5790391716,0
+SHYL.US,D,20220301,000000,45.4803,45.4853,45.2644,45.3209,8385.0006243416,0
+SHYL.US,D,20220302,000000,45.2932,45.4477,45.2932,45.4477,3073.6924253969,0
+SHYL.US,D,20220303,000000,45.5695,45.5695,45.4011,45.415,31102.455350551,0
+SHYL.US,D,20220304,000000,45.4111,45.4111,45.1645,45.1991,4471.1925294538,0
+SHYL.US,D,20220307,000000,45.1347,45.1843,44.8634,44.8634,8139.6303026033,0
+SHYL.US,D,20220308,000000,44.8683,44.9772,44.7603,44.7793,13365.10937666,0
+SHYL.US,D,20220309,000000,44.9178,45.0615,44.8792,45.0515,12003.960431379,0
+SHYL.US,D,20220310,000000,44.8782,44.9129,44.7801,44.8257,9901.6517488311,0
+SHYL.US,D,20220311,000000,45.0268,45.0268,44.6078,44.6118,8570.7954358636,0
+SHYL.US,D,20220314,000000,44.5039,44.5534,44.2177,44.2573,8061.879212999,0
+SHYL.US,D,20220315,000000,44.297,44.5435,44.297,44.5336,1388.4123143629,0
+SHYL.US,D,20220316,000000,44.6514,44.9337,44.598,44.9337,5190.1376696912,0
+SHYL.US,D,20220317,000000,44.9376,45.1843,44.9376,45.1843,71523.934155104,0
+SHYL.US,D,20220318,000000,45.0763,45.2734,45.0179,45.2734,42777.235844125,0
+SHYL.US,D,20220321,000000,45.3813,45.3813,44.8683,44.9446,130153.30448882,0
+SHYL.US,D,20220322,000000,44.9476,45.1149,44.9278,45.1149,6589.657282569,0
+SHYL.US,D,20220323,000000,45.1051,45.1051,45.007,45.0208,5815.1756497571,0
+SHYL.US,D,20220324,000000,45.0565,45.0951,44.9574,45.0872,10055.134419219,0
+SHYL.US,D,20220325,000000,45.1149,45.1149,44.8882,44.9178,13678.133243898,0
+SHYL.US,D,20220328,000000,44.908,45.0911,44.8782,45.0911,6943.0713262251,0
+SHYL.US,D,20220329,000000,45.2041,45.4635,45.2041,45.4635,654.32085796885,0
+SHYL.US,D,20220330,000000,45.3516,45.3665,45.3427,45.3625,12628.998411445,0
+SHYL.US,D,20220331,000000,45.4011,45.4011,45.308,45.308,8163.864408454,0
+SHYL.US,D,20220401,000000,45.0664,45.1149,44.9476,45.0813,7757.9431354548,0
+SHYL.US,D,20220404,000000,45.0862,45.313,45.0862,45.3011,22403.42110456,0
+SHYL.US,D,20220405,000000,45.3417,45.3417,44.9426,44.9426,8297.1519906328,0
+SHYL.US,D,20220406,000000,44.8584,44.8584,44.6712,44.7347,8875.7412678182,0
+SHYL.US,D,20220407,000000,44.7208,44.7891,44.6762,44.6762,1668.1142860564,0
+SHYL.US,D,20220408,000000,44.5732,44.6911,44.4841,44.5217,11303.19087053,0
+SHYL.US,D,20220411,000000,44.4445,44.5633,44.3068,44.3167,31483.132763289,0
+SHYL.US,D,20220412,000000,44.5732,44.6712,44.4741,44.5633,73978.647126899,0
+SHYL.US,D,20220413,000000,44.6712,44.8,44.6564,44.7851,9605.7937065705,0
+SHYL.US,D,20220414,000000,44.7851,44.7851,44.5039,44.5861,11975.687307887,0
+SHYL.US,D,20220418,000000,44.6712,44.6712,44.5336,44.5514,22201.470222471,0
+SHYL.US,D,20220419,000000,44.603,44.603,44.5039,44.5564,8470.8297492295,0
+SHYL.US,D,20220420,000000,44.5832,44.701,44.5832,44.6218,29571.667664314,0
+SHYL.US,D,20220421,000000,44.701,44.7217,44.4741,44.4791,12173.599172334,0
+SHYL.US,D,20220422,000000,44.4543,44.4741,44.2722,44.3028,11124.464339881,0
+SHYL.US,D,20220425,000000,44.3751,44.5594,44.3266,44.5336,10274.251126286,0
+SHYL.US,D,20220426,000000,44.5435,44.5435,44.3256,44.3256,11818.165619858,0
+SHYL.US,D,20220427,000000,44.3365,44.3949,44.1681,44.1681,14570.756142732,0
+SHYL.US,D,20220428,000000,44.2276,44.3751,44.1771,44.3751,12158.452856177,0
+SHYL.US,D,20220429,000000,44.2771,44.2771,43.9968,43.9968,8468.8102404086,0
+SHYL.US,D,20220502,000000,44.1989,44.1989,43.8721,44.0107,10883.133035784,0
+SHYL.US,D,20220503,000000,44.1691,44.2286,44.1593,44.2147,8818.1852664228,0
+SHYL.US,D,20220504,000000,44.2682,44.5257,44.1116,44.5157,7297.4951242915,0
+SHYL.US,D,20220505,000000,44.4267,44.4267,43.9018,43.9863,11071.957110538,0
+SHYL.US,D,20220506,000000,43.9512,43.981,43.7037,43.8127,20999.862474041,0
+SHYL.US,D,20220509,000000,43.5848,43.664,43.4398,43.4398,4943.7575935425,0
+SHYL.US,D,20220510,000000,43.6542,43.6621,43.4809,43.6028,8149.7278467077,0
+SHYL.US,D,20220511,000000,43.5254,43.6641,43.4213,43.4213,18090.760017546,0
+SHYL.US,D,20220512,000000,43.3372,43.4363,43.2183,43.3346,10087.446560353,0
+SHYL.US,D,20220513,000000,43.5155,43.5155,43.3471,43.3719,3896.6422699102,0
+SHYL.US,D,20220516,000000,43.3868,43.3868,43.2788,43.3094,5577.8833633024,0
+SHYL.US,D,20220517,000000,43.3868,43.3868,43.2382,43.2928,17731.287447428,0
+SHYL.US,D,20220518,000000,43.1788,43.1788,42.9809,43.0362,13260.094917974,0
+SHYL.US,D,20220519,000000,42.961,43.3026,42.961,43.2874,6101.9459023237,0
+SHYL.US,D,20220520,000000,43.4066,43.4066,43.1677,43.2603,4692.3287453415,0
+SHYL.US,D,20220523,000000,43.2878,43.3868,43.2878,43.3364,12902.641856676,0
+SHYL.US,D,20220524,000000,43.2382,43.5057,43.2382,43.5002,65679.475627445,0
+SHYL.US,D,20220525,000000,43.4859,43.9239,43.4859,43.9239,16183.333936214,0
+SHYL.US,D,20220526,000000,44.0602,44.3672,44.0504,44.3642,15747.120030902,0
+SHYL.US,D,20220527,000000,44.5653,44.6876,44.4492,44.6876,4295.4952620363,0
+SHYL.US,D,20220531,000000,44.5653,44.5653,44.3474,44.387,44922.963966322,0
+SHYL.US,D,20220601,000000,44.2187,44.2485,44.1016,44.1569,6071.6532700104,0
+SHYL.US,D,20220602,000000,44.1197,44.2732,44.0899,44.2732,8576.8539623263,0
+SHYL.US,D,20220603,000000,44.1295,44.1583,44.0602,44.0767,5762.668420414,0
+SHYL.US,D,20220606,000000,44.1197,44.1197,43.8225,43.8968,12524.99370717,0
+SHYL.US,D,20220607,000000,43.7433,43.9805,43.7433,43.9805,33134.081224368,0
+SHYL.US,D,20220608,000000,44.0899,44.0899,43.6659,43.6724,13025.83189475,0
+SHYL.US,D,20220609,000000,43.7731,43.7731,43.4117,43.4153,20429.351232139,0
+SHYL.US,D,20220610,000000,43.2878,43.2878,42.6342,42.754,9633.0570756526,0
+SHYL.US,D,20220613,000000,42.0993,42.0993,41.6834,41.6903,6416.9892783828,0
+SHYL.US,D,20220614,000000,41.7428,41.9211,41.6536,41.8148,6246.3407830175,0
+SHYL.US,D,20220615,000000,42.1489,42.6242,42.1489,42.5265,6506.8574209125,0
+SHYL.US,D,20220616,000000,42.03,42.1984,41.8904,42.033,10477.211762785,0
+SHYL.US,D,20220617,000000,42.1785,42.2776,42.1093,42.2145,6250.3798006593,0
+SHYL.US,D,20220621,000000,42.3766,42.3867,42.1109,42.1109,5739.4440689737,0
+SHYL.US,D,20220622,000000,42.121,42.1785,42.0696,42.0883,7436.841232933,0
+SHYL.US,D,20220623,000000,42.1984,42.35,42.1885,42.35,5533.4541692428,0
+SHYL.US,D,20220624,000000,42.3866,42.6599,42.3866,42.5665,9939.0126620176,0
+SHYL.US,D,20220627,000000,42.5648,42.5648,42.4259,42.4259,5101.279281572,0
+SHYL.US,D,20220628,000000,42.2596,42.2875,42.0751,42.0751,42601.538576707,0
+SHYL.US,D,20220629,000000,42.0201,42.0201,41.8617,41.9458,8844.4388810944,0
+SHYL.US,D,20220630,000000,41.7923,41.9507,41.6834,41.8917,15453.281497462,0
+SHYL.US,D,20220701,000000,41.7923,42.0607,41.7923,41.9459,11003.293810628,0
+SHYL.US,D,20220705,000000,41.7626,41.907,41.6536,41.907,27987.362994325,0
+SHYL.US,D,20220706,000000,41.8706,41.8706,41.7636,41.7939,9801.686062197,0
+SHYL.US,D,20220707,000000,41.9706,42.362,41.9706,42.3411,70602.028378368,0
+SHYL.US,D,20220708,000000,42.2182,42.4014,42.2182,42.3964,16319.650781625,0
+SHYL.US,D,20220711,000000,42.2122,42.3578,42.1984,42.2027,12537.110760094,0
+SHYL.US,D,20220712,000000,42.2281,42.3866,42.2281,42.3272,39391.529305899,0
+SHYL.US,D,20220713,000000,41.9409,42.3276,41.9409,42.2528,26903.896511917,0
+SHYL.US,D,20220714,000000,41.9409,42.1426,41.7725,42.1426,7162.1880332918,0
+SHYL.US,D,20220715,000000,42.2677,42.5301,42.2677,42.5301,7203.5879641201,0
+SHYL.US,D,20220718,000000,42.644,42.6638,42.2341,42.2341,37377.06925706,0
+SHYL.US,D,20220719,000000,42.3668,42.748,42.3668,42.7256,12406.852441147,0
+SHYL.US,D,20220720,000000,42.7431,43.1194,42.7431,42.8718,5537.4931868846,0
+SHYL.US,D,20220721,000000,42.951,43.2878,42.8916,43.287,8249.6935333419,0
+SHYL.US,D,20220722,000000,43.2778,43.4462,43.1293,43.196,19938.610588662,0
+SHYL.US,D,20220725,000000,43.2482,43.2482,43.1343,43.1675,10342.914426196,0
+SHYL.US,D,20220726,000000,43.0798,43.0798,42.9413,42.9665,6607.8328619571,0
+SHYL.US,D,20220727,000000,43.1986,43.3521,43.1194,43.3015,61469.809490296,0
+SHYL.US,D,20220728,000000,43.2878,43.6838,43.2878,43.669,6967.3054320758,0
+SHYL.US,D,20220729,000000,43.6345,43.8076,43.6146,43.7411,9634.066830063,0
+SHYL.US,D,20220801,000000,43.793,43.798,43.6949,43.7763,9981.45780615,0
+SHYL.US,D,20220802,000000,43.7234,43.7234,43.6438,43.6572,1750.021957755,0
+SHYL.US,D,20220803,000000,43.7444,43.9627,43.7135,43.9627,7683.61162842,0
+SHYL.US,D,20220804,000000,43.9522,44.0418,43.9522,44.0204,4123.25678961,0
+SHYL.US,D,20220805,000000,43.8726,43.9434,43.8726,43.9434,7822.32675201,0
+SHYL.US,D,20220808,000000,44.0816,44.1016,43.9224,43.9565,18798.91479261,0
+SHYL.US,D,20220809,000000,43.8528,43.8626,43.7175,43.7175,4646.956640265,0
+SHYL.US,D,20220810,000000,44.0318,44.2159,44.0318,44.1913,9662.815094715,0
+SHYL.US,D,20220811,000000,44.4696,44.4994,44.0305,44.0305,6735.724950555,0
+SHYL.US,D,20220812,000000,44.0965,44.3302,44.0965,44.328,10588.58776737,0
+SHYL.US,D,20220815,000000,44.3402,44.37,44.2706,44.2906,7933.901960115,0
+SHYL.US,D,20220816,000000,44.2507,44.2507,44.0934,44.1622,11150.484536115,0
+SHYL.US,D,20220817,000000,43.9423,43.992,43.8697,43.8697,7727.83963884,0
+SHYL.US,D,20220818,000000,43.9821,44.0055,43.9308,43.9649,10246.82586867,0
+SHYL.US,D,20220819,000000,43.7732,43.7732,43.5841,43.6029,3861.90945531,0
+SHYL.US,D,20220822,000000,43.3653,43.3653,43.1763,43.2274,9276.825185595,0
+SHYL.US,D,20220823,000000,43.2161,43.3603,43.2161,43.334,6146.688266325,0
+SHYL.US,D,20220824,000000,43.36,43.42,43.3454,43.3937,7166.94805215,0
+SHYL.US,D,20220825,000000,43.4746,43.6637,43.4746,43.6637,4326.30356472,0
+SHYL.US,D,20220826,000000,43.6737,43.6737,43.1312,43.1312,9762.32811816,0
+SHYL.US,D,20220829,000000,42.9077,43.1265,42.9077,43.039,11538.484809345,0
+SHYL.US,D,20220830,000000,43.0768,43.0768,42.6987,42.8079,8472.679541595,0
+SHYL.US,D,20220831,000000,42.8768,42.8977,42.6142,42.6142,7646.419892385,0
+SHYL.US,D,20220901,000000,42.4699,42.4699,42.1814,42.4181,48166.31371149,0
+SHYL.US,D,20220902,000000,42.7385,42.8181,42.5097,42.5405,6563.83881915,0
+SHYL.US,D,20220906,000000,42.4997,42.5495,42.4272,42.4906,2998.458070065,0
+SHYL.US,D,20220907,000000,42.5595,42.9465,42.45,42.9465,4991.73408513,0
+SHYL.US,D,20220908,000000,42.9474,43.1182,42.8878,43.1182,14593.23307449,0
+SHYL.US,D,20220909,000000,43.2161,43.415,43.2061,43.2708,11582.712819765,0
+SHYL.US,D,20220912,000000,43.3653,43.4207,43.2509,43.3011,12478.33003077,0
+SHYL.US,D,20220913,000000,42.8778,42.9076,42.5802,42.5802,14359.025655675,0
+SHYL.US,D,20220914,000000,42.6433,42.8398,42.6191,42.6469,4026.75931233,0
+SHYL.US,D,20220915,000000,42.5595,42.6588,42.4898,42.4953,21529.994436045,0
+SHYL.US,D,20220916,000000,42.3008,42.5675,42.2709,42.5675,9632.659633065,0
+SHYL.US,D,20220919,000000,42.4202,42.7267,42.4202,42.7267,8901.89227908,0
+SHYL.US,D,20220920,000000,42.5296,42.5331,42.3953,42.4427,13342.78659807,0
+SHYL.US,D,20220921,000000,42.4998,42.6436,42.261,42.4002,9087.850959255,0
+SHYL.US,D,20220922,000000,42.2709,42.2709,42.062,42.1818,71802.16455276,0
+SHYL.US,D,20220923,000000,42.0023,42.0023,41.6452,41.7617,6157.74526893,0
+SHYL.US,D,20220926,000000,41.6044,41.7148,41.3855,41.3855,110354.91709023,0
+SHYL.US,D,20220927,000000,41.6243,41.6342,41.296,41.3298,9865.861869825,0
+SHYL.US,D,20220928,000000,41.4552,41.8674,41.4552,41.8674,4356.45902637,0
+SHYL.US,D,20220929,000000,41.674,41.674,41.296,41.6136,15988.42576683,0
+SHYL.US,D,20220930,000000,41.5746,41.7735,41.3955,41.397,11051.976694725,0
+SHYL.US,D,20221003,000000,41.3955,41.5945,41.3955,41.5646,15232.52886147,0
+SHYL.US,D,20221004,000000,41.8631,42.1792,41.8631,42.1792,12073.241662605,0
+SHYL.US,D,20221005,000000,41.9824,42.1715,41.884,42.1373,21549.09289509,0
+SHYL.US,D,20221006,000000,42.0919,42.1814,42.0438,42.0438,8066.585991375,0
+SHYL.US,D,20221007,000000,41.883,41.9128,41.7021,41.7021,7606.212610185,0
+SHYL.US,D,20221010,000000,41.8332,41.8332,41.2164,41.2992,8625.467213955,0
+SHYL.US,D,20221011,000000,41.3159,41.5748,41.3159,41.3761,5142.51139338,0
+SHYL.US,D,20221012,000000,41.3955,41.5149,41.3955,41.4606,3476.924728245,0
+SHYL.US,D,20221013,000000,40.9279,41.5297,40.9279,41.5297,4763.557758645,0
+SHYL.US,D,20221014,000000,41.7039,41.7238,41.3159,41.4041,5924.54303217,0
+SHYL.US,D,20221017,000000,41.7636,41.8631,41.7636,41.7871,4497.18451407,0
+SHYL.US,D,20221018,000000,42.1814,42.1814,41.9725,42.0545,8799.36370947,0
+SHYL.US,D,20221019,000000,41.7735,41.9128,41.7437,41.762,4721.340112335,0
+SHYL.US,D,20221020,000000,41.9477,41.9477,41.6243,41.6687,5926.55339628,0
+SHYL.US,D,20221021,000000,41.6044,41.9291,41.6044,41.9291,16729.244941365,0
+SHYL.US,D,20221024,000000,41.9625,42.0123,41.8892,42.0122,4707.267563565,0
+SHYL.US,D,20221025,000000,42.072,42.3008,42.072,42.273,10425.74827446,0
+SHYL.US,D,20221026,000000,42.2212,42.5296,42.2212,42.3608,5458.13855865,0
+SHYL.US,D,20221027,000000,42.6689,42.6987,42.4898,42.6714,10282.007240595,0
+SHYL.US,D,20221028,000000,42.7385,42.9375,42.7385,42.9176,7897.715406135,0
+SHYL.US,D,20221031,000000,42.639,42.639,42.4542,42.4542,7599.1763358,0
+SHYL.US,D,20221101,000000,42.79,42.79,42.5,42.6,4469,0
+SHYL.US,D,20221102,000000,42.59,42.82,42.2825,42.2825,3827,0
+SHYL.US,D,20221103,000000,41.97,42.17,41.86,42.1474,8161,0
+SHYL.US,D,20221104,000000,42.25,42.3191,42.13,42.3191,7161,0
+SHYL.US,D,20221107,000000,42.43,42.43,42.28,42.3239,4249,0
+SHYL.US,D,20221108,000000,42.41,42.41,42.21,42.292,11947,0
+SHYL.US,D,20221109,000000,42.27,42.27,41.87,41.9146,27434,0
+SHYL.US,D,20221110,000000,42.72,42.9411,42.6,42.9411,16170,0
+SHYL.US,D,20221111,000000,42.93,43.11,42.82,43.0563,15412,0
+SHYL.US,D,20221114,000000,42.9141,42.9141,42.7804,42.7804,4893,0
+SHYL.US,D,20221115,000000,43.11,43.12,42.845,43.0811,7542,0
+SHYL.US,D,20221116,000000,43.05,43.05,42.96,42.9777,5559,0
+SHYL.US,D,20221117,000000,42.72,42.86,42.7,42.86,11171,0
+SHYL.US,D,20221118,000000,42.96,42.96,42.81,42.9008,15367,0
+SHYL.US,D,20221121,000000,42.87,42.92,42.8352,42.915,9062,0
+SHYL.US,D,20221122,000000,42.97,43.1,42.969,43.0987,4786,0
+SHYL.US,D,20221123,000000,43.05,43.3014,43.05,43.3014,11277,0
+SHYL.US,D,20221125,000000,43.265,43.265,43.23,43.2548,1395,0
+SHYL.US,D,20221128,000000,43.19,43.19,42.9072,42.9072,6782,0
+SHYL.US,D,20221129,000000,42.67,43.109,42.67,43.04,5880,0
+SHYL.US,D,20221130,000000,43.04,43.5,43.0101,43.499,6355,0
+SHYL.US,D,20221201,000000,43.45,43.45,43.28,43.3975,7588,0
+SHYL.US,D,20221202,000000,43.15,43.38,43.15,43.3757,6178,0
+SHYL.US,D,20221205,000000,43.25,43.25,43.0465,43.0899,4207,0
+SHYL.US,D,20221206,000000,43.06,43.06,42.94,42.9522,17219,0
+SHYL.US,D,20221207,000000,42.96,43.11,42.95,43.1018,6822,0
+SHYL.US,D,20221208,000000,43.15,43.18,43.0599,43.0972,15265,0
+SHYL.US,D,20221209,000000,43.16,43.2224,43.0911,43.153,12729,0
+SHYL.US,D,20221212,000000,43.215,43.2544,43.17,43.2544,1036,0
+SHYL.US,D,20221213,000000,43.65,43.65,43.41,43.6085,9666,0
+SHYL.US,D,20221214,000000,43.59,43.59,43.4289,43.4289,1215,0
+SHYL.US,D,20221215,000000,43.29,43.345,43.2043,43.3005,3333,0
+SHYL.US,D,20221216,000000,43.151,43.16,43.06,43.1343,2360,0
+SHYL.US,D,20221219,000000,43.07,43.07,42.935,43.0094,5322,0
+SHYL.US,D,20221220,000000,42.9363,42.98,42.9363,42.9461,15503,0
+SHYL.US,D,20221221,000000,43.02,43.23,42.89,43.2001,36942,0
+SHYL.US,D,20221222,000000,42.83,42.95,42,42.83,96085,0
+SHYL.US,D,20221223,000000,42.75,42.92,42.75,42.92,2768,0
+SHYL.US,D,20221227,000000,42.93,42.93,42.565,42.58,8470,0
+SHYL.US,D,20221228,000000,42.65,42.65,42.13,42.1333,12539,0
+SHYL.US,D,20221229,000000,42.09,42.57,42.09,42.57,6625,0
+SHYL.US,D,20221230,000000,42.48,42.6147,42.48,42.6147,5750,0
+SHYL.US,D,20230103,000000,42.64,42.84,42.622,42.665,5704,0
+SHYL.US,D,20230104,000000,42.91,43.03,42.7999,43.03,21719,0
+SHYL.US,D,20230105,000000,42.93,43.04,42.9,43.0044,45795,0
+SHYL.US,D,20230106,000000,43.23,43.53,43.14,43.4314,15858,0
+SHYL.US,D,20230109,000000,43.54,43.669,43.5001,43.5622,10262,0
+SHYL.US,D,20230110,000000,43.52,43.589,43.52,43.55,11525,0
+SHYL.US,D,20230111,000000,43.69,43.7428,43.629,43.7428,6568,0
+SHYL.US,D,20230112,000000,43.815,43.96,43.77,43.9331,10221,0
+SHYL.US,D,20230113,000000,43.77,43.9529,43.77,43.9529,9059,0
+SHYL.US,D,20230117,000000,43.92,43.92,43.8041,43.8148,8486,0
+SHYL.US,D,20230118,000000,43.99,44.039,43.84,43.84,7159,0
+SHYL.US,D,20230119,000000,43.69,43.7,43.65,43.661,5070,0
+SHYL.US,D,20230120,000000,43.65,43.705,43.5,43.705,12012,0
+SHYL.US,D,20230123,000000,43.68,43.7802,43.49,43.7159,10079,0
+SHYL.US,D,20230124,000000,43.69,43.7655,43.65,43.7414,22759,0
+SHYL.US,D,20230125,000000,43.64,43.809,43.64,43.762,1883,0
+SHYL.US,D,20230126,000000,43.85,43.95,43.8,43.8999,14612,0
+SHYL.US,D,20230127,000000,43.849,43.849,43.74,43.7683,5030,0
+SHYL.US,D,20230130,000000,43.6755,43.6755,43.571,43.6119,2834,0
+SHYL.US,D,20230131,000000,43.66,43.8777,43.66,43.8777,10279,0
+SHYL.US,D,20230201,000000,43.68,43.98,43.5916,43.96,5362,0
+SHYL.US,D,20230202,000000,44.25,44.25,44.131,44.17,5281,0
+SHYL.US,D,20230203,000000,43.99,43.9999,43.8496,43.8496,2085,0
+SHYL.US,D,20230206,000000,43.8,43.8,43.6,43.6379,11573,0
+SHYL.US,D,20230207,000000,43.59,43.82,43.59,43.8021,11209,0
+SHYL.US,D,20230208,000000,43.8,43.8,43.5999,43.6522,3549,0
+SHYL.US,D,20230209,000000,43.7188,43.7188,43.48,43.4821,168294,0
+SHYL.US,D,20230210,000000,43.34,43.34,43.19,43.2415,8674,0
+SHYL.US,D,20230213,000000,43.27,43.3709,43.27,43.3415,1977,0
+SHYL.US,D,20230214,000000,43.279,43.392,43.19,43.3535,12503,0
+SHYL.US,D,20230215,000000,43.17,43.3202,43.17,43.3202,26478,0
+SHYL.US,D,20230216,000000,43.24,43.24,43.105,43.105,7040,0
+SHYL.US,D,20230217,000000,42.96,43.24,42.96,43.2078,2057,0
+SHYL.US,D,20230221,000000,42.95,42.95,42.63,42.7124,14185,0
+SHYL.US,D,20230222,000000,42.91,42.9799,42.83,42.94,19581,0
+SHYL.US,D,20230223,000000,43.08,43.29,43.0642,43.25,12039,0
+SHYL.US,D,20230224,000000,42.99,43.11,42.97,43.0544,6656,0
+SHYL.US,D,20230227,000000,43.17,43.2899,43.16,43.2501,11194,0
+SHYL.US,D,20230228,000000,43.26,43.26,43.18,43.195,2315,0
+SHYL.US,D,20230301,000000,43.01,43.01,42.8677,42.91,2503,0
+SHYL.US,D,20230302,000000,42.8,42.9491,42.8,42.9491,2342,0
+SHYL.US,D,20230303,000000,43.1121,43.302,43.1071,43.2909,3883,0
+SHYL.US,D,20230306,000000,43.4,43.4299,43.2999,43.308,2251,0
+SHYL.US,D,20230307,000000,43.34,43.34,43.12,43.12,1992,0
+SHYL.US,D,20230308,000000,43.11,43.14,42.9102,42.9655,5158,0
+SHYL.US,D,20230309,000000,43.07,43.15,42.7921,42.7921,5034,0
+SHYL.US,D,20230310,000000,42.88,42.9005,42.72,42.735,8157,0
+SHYL.US,D,20230313,000000,42.52,42.8801,42.52,42.5485,18583,0
+SHYL.US,D,20230314,000000,42.84,42.89,42.59,42.78,13092,0
+SHYL.US,D,20230315,000000,42.53,42.6016,42.461,42.59,9920,0
+SHYL.US,D,20230316,000000,42.56,42.881,42.56,42.8321,4619,0
+SHYL.US,D,20230317,000000,42.64,42.7693,42.57,42.6089,6384,0
+SHYL.US,D,20230320,000000,42.61,42.6699,42.471,42.5242,2233,0
+SHYL.US,D,20230321,000000,42.85,42.8818,42.7301,42.8818,4439,0
+SHYL.US,D,20230322,000000,42.88,42.88,42.7857,42.8368,2773,0
+SHYL.US,D,20230323,000000,42.968,43.01,42.64,42.7129,5904,0
+SHYL.US,D,20230324,000000,42.67,42.7499,42.61,42.6998,6315,0
+SHYL.US,D,20230327,000000,42.8,42.825,42.6642,42.6642,6217,0
+SHYL.US,D,20230328,000000,42.63,42.645,42.56,42.625,11711,0
+SHYL.US,D,20230329,000000,42.75,43.0381,42.75,43.0381,8429,0
+SHYL.US,D,20230330,000000,43.1101,43.2735,43.1,43.2735,6255,0
+SHYL.US,D,20230331,000000,43.35,43.65,43.35,43.65,4333,0
+SHYL.US,D,20230403,000000,43.39,43.41,43.3001,43.4045,1880,0
+SHYL.US,D,20230404,000000,43.38,43.4,43.27,43.27,6252,0
+SHYL.US,D,20230405,000000,43.27,43.27,43.04,43.0644,6595,0
+SHYL.US,D,20230406,000000,43.1,43.28,43.1,43.24,4320,0
+SHYL.US,D,20230410,000000,43.17,43.24,43.08,43.23,16440,0
+SHYL.US,D,20230411,000000,43.21,43.33,43.21,43.3124,10564,0
+SHYL.US,D,20230412,000000,43.47,43.5,43.28,43.2921,11689,0
+SHYL.US,D,20230413,000000,43.38,43.5703,43.38,43.5198,5646,0
+SHYL.US,D,20230414,000000,43.49,43.55,43.39,43.4107,4832,0
+SHYL.US,D,20230417,000000,43.36,43.395,43.275,43.38,13694,0
+SHYL.US,D,20230418,000000,43.42,43.42,43.3503,43.4122,3441,0
+SHYL.US,D,20230419,000000,43.3,43.39,43.2,43.3,10930,0
+SHYL.US,D,20230420,000000,43.15,43.31,43.15,43.28,12812,0
+SHYL.US,D,20230421,000000,43.31,43.371,43.27,43.35,8282,0
+SHYL.US,D,20230424,000000,43.43,43.4714,43.39,43.4714,3825,0
+SHYL.US,D,20230425,000000,43.47,43.48,43.39,43.395,3308,0
+SHYL.US,D,20230426,000000,43.4,43.4,43.295,43.295,2419,0
+SHYL.US,D,20230427,000000,43.34,43.49,43.34,43.4075,18606,0
+SHYL.US,D,20230428,000000,43.36,43.6,43.36,43.5221,5784,0
+SHYL.US,D,20230501,000000,43.25,43.26,43.105,43.1286,11283,0
+SHYL.US,D,20230502,000000,43.1,43.15,43.02,43.1098,182319,0
+SHYL.US,D,20230503,000000,43.11,43.24,43.0689,43.0689,4313,0
+SHYL.US,D,20230504,000000,43,43,42.891,42.9629,10638,0
+SHYL.US,D,20230505,000000,43.09,43.1587,43.04,43.1587,3807,0
+SHYL.US,D,20230508,000000,43.17,43.17,42.99,43.09,5580,0
+SHYL.US,D,20230509,000000,43.05,43.05,42.9702,43.0061,18123,0
+SHYL.US,D,20230510,000000,43.18,43.18,43.0707,43.165,7436,0
+SHYL.US,D,20230511,000000,43.12,43.14,43.1101,43.125,9507,0
+SHYL.US,D,20230512,000000,43.13,43.17,42.94,42.9958,18143,0
+SHYL.US,D,20230515,000000,43.03,43.0496,42.98,42.99,20116,0
+SHYL.US,D,20230516,000000,42.89,42.89,42.74,42.7725,11129,0
+SHYL.US,D,20230517,000000,42.84,42.97,42.84,42.8982,10104,0
+SHYL.US,D,20230518,000000,42.88,42.94,42.81,42.94,7384,0
+SHYL.US,D,20230519,000000,42.9703,42.9902,42.96,42.9718,8096,0
+SHYL.US,D,20230522,000000,43.0649,43.18,43.0649,43.1302,14280,0
+SHYL.US,D,20230523,000000,43.1,43.109,42.94,42.9605,17644,0
+SHYL.US,D,20230524,000000,42.93,42.93,42.69,42.7421,3099,0
+SHYL.US,D,20230525,000000,42.791,42.81,42.7206,42.7249,3960,0
+SHYL.US,D,20230526,000000,42.72,42.95,42.72,42.9398,25815,0
+SHYL.US,D,20230530,000000,43.09,43.09,42.97,43.0466,4733,0
+SHYL.US,D,20230531,000000,42.88,42.9542,42.84,42.9542,8915,0
+SHYL.US,D,20230601,000000,42.69,42.9128,42.69,42.9128,3485,0
+SHYL.US,D,20230602,000000,43.04,43.105,42.971,43.0954,3532,0
+SHYL.US,D,20230605,000000,43.0259,43.03,43.0075,43.0272,4045,0
+SHYL.US,D,20230606,000000,43.01,43.13,42.99,43.13,5122,0
+SHYL.US,D,20230607,000000,43.14,43.14,42.96,42.96,3371,0
+SHYL.US,D,20230608,000000,42.95,43.37,42.95,43.19,14353,0
+SHYL.US,D,20230609,000000,43.259,43.26,43.19,43.1974,2922,0
+SHYL.US,D,20230612,000000,43.15,43.205,43.15,43.1984,1083,0
+SHYL.US,D,20230613,000000,43.37,43.37,43.22,43.2451,5848,0
+SHYL.US,D,20230614,000000,43.25,43.355,43.1475,43.25,5380,0
+SHYL.US,D,20230615,000000,43.28,43.4399,43.28,43.4037,10062,0
+SHYL.US,D,20230616,000000,43.33,43.36,43.33,43.335,44470,0
+SHYL.US,D,20230620,000000,43.319,43.329,43.2759,43.2759,3286,0
+SHYL.US,D,20230621,000000,43.19,43.2217,43.06,43.17,19767,0
+SHYL.US,D,20230622,000000,43.09,43.14,43.08,43.1299,5141,0
+SHYL.US,D,20230623,000000,42.98,43.025,42.98,43.005,2901,0
+SHYL.US,D,20230626,000000,43.08,43.17,43,43.08,53571,0
+SHYL.US,D,20230627,000000,43.15,43.1965,43.1401,43.155,3137,0
+SHYL.US,D,20230628,000000,43.15,43.3213,43.15,43.32,2502,0
+SHYL.US,D,20230629,000000,43.23,43.2561,43.219,43.2561,6786,0
+SHYL.US,D,20230630,000000,43.35,43.4901,43.35,43.4568,4976,0
+SHYL.US,D,20230703,000000,43.13,43.16,43.13,43.16,1050,0
+SHYL.US,D,20230705,000000,43.14,43.14,43.01,43.06,9598,0
+SHYL.US,D,20230706,000000,42.8236,42.8236,42.77,42.815,2799,0
+SHYL.US,D,20230707,000000,42.899,42.99,42.8495,42.8495,3990,0
+SHYL.US,D,20230710,000000,42.8,43.039,42.8,43.0165,3190,0
+SHYL.US,D,20230711,000000,43.17,43.17,43.11,43.1623,1993,0
+SHYL.US,D,20230712,000000,43.38,43.48,43.38,43.465,15908,0
+SHYL.US,D,20230713,000000,43.63,43.65,43.5399,43.65,5961,0
+SHYL.US,D,20230714,000000,43.5812,43.6136,43.3884,43.4003,3543,0
+SHYL.US,D,20230717,000000,43.37,43.461,43.37,43.46,2867,0
+SHYL.US,D,20230718,000000,43.48,43.57,43.4629,43.52,13931,0
+SHYL.US,D,20230719,000000,43.54,43.6,43.54,43.54,2756,0
+SHYL.US,D,20230720,000000,43.45,43.45,43.3301,43.41,3792,0
+SHYL.US,D,20230721,000000,43.45,43.53,43.45,43.48,3902,0
+SHYL.US,D,20230724,000000,43.53,43.5371,43.4521,43.4521,4535,0
+SHYL.US,D,20230725,000000,43.4,43.45,43.38,43.38,112974,0
+SHYL.US,D,20230726,000000,43.44,43.57,43.42,43.548,25382,0
+SHYL.US,D,20230727,000000,43.62,43.62,43.2,43.3,8568,0
+SHYL.US,D,20230728,000000,43.42,43.51,43.42,43.49,4560,0
+SHYL.US,D,20230731,000000,43.58,43.655,43.5757,43.6304,7044,0
+SHYL.US,D,20230801,000000,43.26,43.26,43.19,43.2,5758,0
+SHYL.US,D,20230802,000000,43.08,43.0947,43.0199,43.0947,6644,0
+SHYL.US,D,20230803,000000,42.95,43.03,42.95,42.9949,5442,0
+SHYL.US,D,20230804,000000,43.04,43.29,43.04,43.17,2027,0
+SHYL.US,D,20230807,000000,43.229,43.27,43.215,43.2574,6061,0
+SHYL.US,D,20230808,000000,43.17,43.358,43.17,43.3316,12626,0
+SHYL.US,D,20230809,000000,43.325,43.43,43.3,43.3541,8241,0
+SHYL.US,D,20230810,000000,43.48,43.4901,43.35,43.3786,5251,0
+SHYL.US,D,20230811,000000,43.27,43.32,43.27,43.3101,5045,0
+SHYL.US,D,20230814,000000,43.31,43.38,43.285,43.3475,9956,0
+SHYL.US,D,20230815,000000,43.24,43.3401,43.24,43.295,2253,0
+SHYL.US,D,20230816,000000,43.24,43.33,43.195,43.195,7147,0
+SHYL.US,D,20230817,000000,43.17,43.17,43.03,43.0429,5860,0
+SHYL.US,D,20230818,000000,43.1,43.145,43.0893,43.0893,2750,0
+SHYL.US,D,20230821,000000,43.06,43.1,43.0104,43.07,8814,0
+SHYL.US,D,20230822,000000,43.15,43.15,43.09,43.1,6173,0
+SHYL.US,D,20230823,000000,43.23,43.429,43.23,43.3836,4554,0
+SHYL.US,D,20230824,000000,43.38,43.38,43.1565,43.1565,5298,0
+SHYL.US,D,20230825,000000,43.16,43.32,43.14,43.3002,8193,0
+SHYL.US,D,20230828,000000,43.39,43.4201,43.3561,43.42,4044,0
+SHYL.US,D,20230829,000000,43.49,43.6166,43.485,43.6166,4687,0
+SHYL.US,D,20230830,000000,43.6361,43.654,43.58,43.5925,2752,0
+SHYL.US,D,20230831,000000,43.58,43.62,43.5333,43.6089,4590,0
+SHYL.US,D,20230901,000000,43.45,43.45,43.36,43.3692,1891,0
+SHYL.US,D,20230905,000000,43.33,43.33,43.2,43.2257,4714,0
+SHYL.US,D,20230906,000000,43.1771,43.26,43.11,43.155,6725,0
+SHYL.US,D,20230907,000000,43.02,43.255,43.02,43.25,1792,0
+SHYL.US,D,20230908,000000,43.31,43.31,43.2427,43.2427,1478,0
+SHYL.US,D,20230911,000000,43.28,43.33,43.26,43.2995,7704,0
+SHYL.US,D,20230912,000000,43.23,43.36,43.23,43.29,19967,0
+SHYL.US,D,20230913,000000,43.29,43.41,43.29,43.3766,116172,0
+SHYL.US,D,20230914,000000,43.4429,43.45,43.38,43.425,13010,0
+SHYL.US,D,20230915,000000,43.409,43.409,43.3581,43.3581,5337,0
+SHYL.US,D,20230918,000000,43.36,43.36,43.3405,43.345,4337,0
+SHYL.US,D,20230919,000000,43.25,43.3125,43.25,43.27,4933,0
+SHYL.US,D,20230920,000000,43.33,43.3801,43.3,43.3,2772,0
+SHYL.US,D,20230921,000000,43.13,43.13,43.0854,43.0854,2360,0
+SHYL.US,D,20230922,000000,43.11,43.195,43.11,43.125,2763,0
+SHYL.US,D,20230925,000000,43.0583,43.0983,43.05,43.0508,3648,0
+SHYL.US,D,20230926,000000,43.0299,43.0299,42.911,42.911,28563,0
+SHYL.US,D,20230927,000000,42.99,43.01,42.821,42.86,4874,0
+SHYL.US,D,20230928,000000,42.83,43.07,42.83,43.0377,3183,0
+SHYL.US,D,20230929,000000,43.15,43.18,43.0201,43.0201,5020,0
+SHYL.US,D,20231002,000000,42.67,42.67,42.5101,42.5797,6837,0
+SHYL.US,D,20231003,000000,42.42,42.42,42.23,42.23,35108,0
+SHYL.US,D,20231004,000000,42.26,42.47,42.26,42.4151,11166,0
+SHYL.US,D,20231005,000000,42.33,42.445,42.33,42.4298,3465,0
+SHYL.US,D,20231006,000000,42.21,42.55,42.21,42.46,9921,0
+SHYL.US,D,20231009,000000,42.56,42.6984,42.56,42.6984,4681,0
+SHYL.US,D,20231010,000000,42.71,42.83,42.71,42.7438,2756,0
+SHYL.US,D,20231011,000000,42.84,42.9,42.65,42.9,24155,0
+SHYL.US,D,20231012,000000,42.62,42.655,42.4906,42.5648,16186,0
+SHYL.US,D,20231013,000000,42.78,42.78,42.5,42.54,8912,0
+SHYL.US,D,20231016,000000,42.548,42.56,42.48,42.5303,5137,0
+SHYL.US,D,20231017,000000,42.3,42.4981,42.3,42.4,56371,0
+SHYL.US,D,20231018,000000,42.34,42.35,42.15,42.15,6809,0
+SHYL.US,D,20231019,000000,42.27,42.4,42,42,10901,0
+SHYL.US,D,20231020,000000,42.22,42.22,42.185,42.185,496,0
+SHYL.US,D,20231023,000000,42.0991,42.41,42.0991,42.3298,11143,0
+SHYL.US,D,20231024,000000,42.42,42.51,42.4,42.478,5198,0
+SHYL.US,D,20231025,000000,42.38,42.38,42.2705,42.33,2758,0
+SHYL.US,D,20231026,000000,42.25,42.4684,42.25,42.42,9011,0
+SHYL.US,D,20231027,000000,42.4799,42.4799,42.31,42.3281,5273,0
+SHYL.US,D,20231030,000000,42.33,42.38,42.31,42.3371,20245,0
+SHYL.US,D,20231031,000000,42.32,42.5299,42.32,42.41,8713,0
+SHYL.US,D,20231101,000000,42.16,42.42,42.16,42.42,17498,0
+SHYL.US,D,20231102,000000,42.7214,42.8,42.71,42.8,5298,0
+SHYL.US,D,20231103,000000,42.99,43.14,42.921,43.14,8021,0
+SHYL.US,D,20231106,000000,43.02,43.1,42.9,42.9121,3333,0
+SHYL.US,D,20231107,000000,42.84,43.01,42.8301,42.944,13340,0
+SHYL.US,D,20231108,000000,43,43,42.94,42.9974,4063,0
+SHYL.US,D,20231109,000000,42.91,43.0382,42.7451,42.785,7783,0
+SHYL.US,D,20231110,000000,42.84,42.96,42.84,42.96,6147,0
+SHYL.US,D,20231113,000000,42.85,42.979,42.81,42.9303,8831,0
+SHYL.US,D,20231114,000000,43.22,43.3793,43.22,43.3071,6088,0
+SHYL.US,D,20231115,000000,43.19,43.23,43.14,43.17,7551,0
+SHYL.US,D,20231116,000000,43.18,43.23,43.15,43.1906,7629,0
+SHYL.US,D,20231117,000000,43.03,43.5,43.03,43.2826,60378,0
+SHYL.US,D,20231120,000000,43.33,43.4,43.2611,43.32,22131,0
+SHYL.US,D,20231121,000000,43.28,43.45,43.28,43.3509,9310,0
+SHYL.US,D,20231122,000000,43.37,43.445,43.34,43.416,75457,0
+SHYL.US,D,20231124,000000,43.4047,43.4116,43.3817,43.4116,1304,0
+SHYL.US,D,20231127,000000,43.42,43.4694,43.36,43.4549,31178,0
+SHYL.US,D,20231128,000000,43.4141,43.58,43.4,43.561,5641,0
+SHYL.US,D,20231129,000000,43.7655,43.84,43.71,43.7364,11104,0
+SHYL.US,D,20231130,000000,43.6385,43.69,43.595,43.69,3648,0
+SHYL.US,D,20231201,000000,43.44,43.7064,43.42,43.7064,9621,0
+SHYL.US,D,20231204,000000,43.62,43.69,43.561,43.665,17522,0
+SHYL.US,D,20231205,000000,43.68,43.7599,43.66,43.705,24808,0
+SHYL.US,D,20231206,000000,43.7301,43.78,43.6958,43.6958,13296,0
+SHYL.US,D,20231207,000000,43.73,43.83,43.73,43.775,3429,0
+SHYL.US,D,20231208,000000,43.71,43.75,43.6405,43.7095,5853,0
+SHYL.US,D,20231211,000000,43.84,43.84,43.6241,43.6822,8752,0
+SHYL.US,D,20231212,000000,43.67,43.84,43.67,43.815,5381,0
+SHYL.US,D,20231213,000000,43.82,44.2809,43.82,44.2809,8781,0
+SHYL.US,D,20231214,000000,44.48,44.575,44.19,44.52,29677,0
+SHYL.US,D,20231215,000000,44.37,44.52,44.27,44.3759,14377,0
+SHYL.US,D,20231218,000000,44.375,44.375,44.2902,44.362,13665,0
+SHYL.US,D,20231219,000000,44.36,44.499,44.36,44.4799,9627,0
+SHYL.US,D,20231220,000000,44.595,44.63,44.5,44.501,5868,0
+SHYL.US,D,20231221,000000,44.3601,44.3832,44.2501,44.3832,9395,0
+SHYL.US,D,20231222,000000,44.46,44.46,44.33,44.334,26560,0
+SHYL.US,D,20231226,000000,44.4,44.47,44.38,44.4135,21106,0
+SHYL.US,D,20231227,000000,44.52,44.595,44.52,44.5424,3438,0
+SHYL.US,D,20231228,000000,44.5,44.53,44.44,44.4593,17762,0
+SHYL.US,D,20231229,000000,44.46,44.5,44.36,44.3683,6794,0
+SHYL.US,D,20240102,000000,44.25,44.31,44.2019,44.245,6698,0
+SHYL.US,D,20240103,000000,44.04,44.1687,44.01,44.1487,35839,0
+SHYL.US,D,20240104,000000,44.1,44.15,44.02,44.02,11669,0
+SHYL.US,D,20240105,000000,44.11,44.13,44.02,44.06,18839,0
+SHYL.US,D,20240108,000000,44.12,44.27,44.1199,44.2679,106578,0
+SHYL.US,D,20240109,000000,44.22,44.32,44.18,44.31,59372,0
+SHYL.US,D,20240110,000000,44.37,44.37,44.291,44.34,47548,0
+SHYL.US,D,20240111,000000,44.355,44.53,44.2501,44.4316,10332,0
+SHYL.US,D,20240112,000000,44.52,44.58,44.4,44.44,8169,0
+SHYL.US,D,20240116,000000,44.32,44.39,44.2324,44.2324,5219,0
+SHYL.US,D,20240117,000000,44.19,44.19,44.0501,44.1288,11407,0
+SHYL.US,D,20240118,000000,44.125,44.2,44.07,44.2,27564,0
+SHYL.US,D,20240119,000000,44.145,44.22,44.07,44.16,31204,0
+SHYL.US,D,20240122,000000,44.28,44.329,44.22,44.24,12730,0
+SHYL.US,D,20240123,000000,44.2,44.26,44.16,44.24,17754,0
+SHYL.US,D,20240124,000000,44.35,44.36,44.1815,44.209,10768,0
+SHYL.US,D,20240125,000000,44.37,44.44,44.28,44.4213,8560,0
+SHYL.US,D,20240126,000000,44.46,44.46,44.4001,44.4147,12271,0
+SHYL.US,D,20240129,000000,44.46,44.46,44.3711,44.4479,5733,0
+SHYL.US,D,20240130,000000,44.35,44.4405,44.35,44.4405,14880,0
+SHYL.US,D,20240131,000000,44.41,44.45,44.3241,44.3302,6755,0
+SHYL.US,D,20240201,000000,44.26,44.33,44.17,44.2699,11271,0
+SHYL.US,D,20240202,000000,44.11,44.2094,44.1,44.1501,12230,0
+SHYL.US,D,20240205,000000,43.94,44.02,43.94,43.9989,6435,0
+SHYL.US,D,20240206,000000,44,44.25,44,44.1556,6943,0
+SHYL.US,D,20240207,000000,44.15,44.27,44.13,44.21,15979,0
+SHYL.US,D,20240208,000000,44.22,44.25,44.18,44.25,11891,0
+SHYL.US,D,20240209,000000,44.28,44.3295,44.2347,44.2705,8448,0
+SHYL.US,D,20240212,000000,44.41,44.41,44.2386,44.2386,10081,0
+SHYL.US,D,20240213,000000,44.02,44.07,43.955,43.9907,15473,0
+SHYL.US,D,20240214,000000,44.0485,44.16,44.0485,44.1224,9693,0
+SHYL.US,D,20240215,000000,44.16,44.28,44.1301,44.2278,5689,0
+SHYL.US,D,20240216,000000,44.22,44.22,44.08,44.13,9226,0
+SHYL.US,D,20240220,000000,44.11,44.1699,44.11,44.1577,9722,0
+SHYL.US,D,20240221,000000,44.22,44.22,44.06,44.09,19254,0
+SHYL.US,D,20240222,000000,44.31,44.31,44.22,44.2959,15817,0
+SHYL.US,D,20240223,000000,44.28,44.58,44.28,44.42,34847,0
+SHYL.US,D,20240226,000000,44.41,44.41,44.32,44.34,15706,0
+SHYL.US,D,20240227,000000,44.36,44.36,44.3099,44.3457,8169,0
+SHYL.US,D,20240228,000000,44.36,44.47,44.3401,44.42,10734,0
+SHYL.US,D,20240229,000000,44.54,44.54,44.39,44.4225,9864,0
+SHYL.US,D,20240301,000000,44.24,44.35,44.23,44.3075,20232,0
+SHYL.US,D,20240304,000000,44.29,44.36,44.2781,44.34,11253,0
+SHYL.US,D,20240305,000000,44.37,44.37,44.26,44.3142,10468,0
+SHYL.US,D,20240306,000000,44.43,44.43,44.34,44.3767,14138,0
+SHYL.US,D,20240307,000000,44.4161,44.44,44.4,44.4201,13616,0
+SHYL.US,D,20240308,000000,44.49,44.618,44.4788,44.4788,16836,0
+SHYL.US,D,20240311,000000,44.47,44.48,44.435,44.46,8889,0
+SHYL.US,D,20240312,000000,44.55,44.55,44.43,44.461,8644,0
+SHYL.US,D,20240313,000000,44.45,44.59,44.45,44.53,9252,0
+SHYL.US,D,20240314,000000,44.55,44.55,44.3457,44.355,6158,0
+SHYL.US,D,20240315,000000,44.3509,44.395,44.33,44.361,4793,0
+SHYL.US,D,20240318,000000,44.5,44.5,44.36,44.3996,12097,0
+SHYL.US,D,20240319,000000,44.44,44.529,44.3901,44.525,5327,0
+SHYL.US,D,20240320,000000,44.46,44.67,44.45,44.62,14504,0
+SHYL.US,D,20240321,000000,44.605,44.72,44.5169,44.565,11698,0
+SHYL.US,D,20240322,000000,44.63,44.63,44.5344,44.5344,4874,0
+SHYL.US,D,20240325,000000,44.485,44.53,44.411,44.497,16651,0
+SHYL.US,D,20240326,000000,44.46,44.47,44.42,44.4277,2902,0
+SHYL.US,D,20240327,000000,44.48,44.599,44.4701,44.599,8155,0
+SHYL.US,D,20240328,000000,44.58,44.59,44.49,44.5277,6427,0
+SHYL.US,D,20240401,000000,44.25,44.25,44.0901,44.15,5778,0
+SHYL.US,D,20240402,000000,44.038,44.05,43.98,44.035,7183,0
+SHYL.US,D,20240403,000000,44.03,44.11,43.94,44.085,7843,0
+SHYL.US,D,20240404,000000,44.14,44.21,44.04,44.06,14176,0
+SHYL.US,D,20240405,000000,44.0071,44.06,44.0071,44.0238,4569,0
+SHYL.US,D,20240408,000000,44.12,44.17,44.058,44.11,48944,0
+SHYL.US,D,20240409,000000,44.23,44.25,44.15,44.21,3689,0
+SHYL.US,D,20240410,000000,43.97,44.04,43.8999,43.9342,7764,0
+SHYL.US,D,20240411,000000,43.93,43.93,43.8202,43.8918,7002,0
+SHYL.US,D,20240412,000000,44.04,44.04,43.8101,43.8614,18761,0
+SHYL.US,D,20240415,000000,43.88,43.88,43.62,43.6488,4606,0
+SHYL.US,D,20240416,000000,43.67,43.67,43.5292,43.5455,7208,0
+SHYL.US,D,20240417,000000,43.73,43.73,43.54,43.5635,3539,0
+SHYL.US,D,20240418,000000,43.5501,43.64,43.5501,43.6335,3317,0
+SHYL.US,D,20240419,000000,43.62,43.74,43.62,43.6401,7633,0
+SHYL.US,D,20240422,000000,43.72,43.854,43.72,43.854,1176,0
+SHYL.US,D,20240423,000000,43.92,44.05,43.92,44.01,35325,0
+SHYL.US,D,20240424,000000,44.05,44.05,43.7,43.9313,53362,0
+SHYL.US,D,20240425,000000,43.76,43.88,43.699,43.88,3517,0
+SHYL.US,D,20240426,000000,43.97,43.97,43.93,43.95,9335,0
+SHYL.US,D,20240429,000000,44,44.06,43.99,44.0356,13945,0
+SHYL.US,D,20240430,000000,44.01,44.01,43.88,43.8829,7642,0
+SHYL.US,D,20240501,000000,43.73,43.8,43.635,43.73,6987,0
+SHYL.US,D,20240502,000000,43.76,43.94,43.76,43.939,9450,0
+SHYL.US,D,20240503,000000,44.18,44.18,44.07,44.08,49833,0
+SHYL.US,D,20240506,000000,44.14,44.1901,44.14,44.17,44105,0
+SHYL.US,D,20240507,000000,44.14,44.21,44.11,44.16,8503,0
+SHYL.US,D,20240508,000000,44.08,44.0933,44.04,44.07,10257,0
+SHYL.US,D,20240509,000000,44.02,44.07,44,44.0685,4282,0
+SHYL.US,D,20240510,000000,44.03,44.06,43.93,43.9707,25622,0
+SHYL.US,D,20240513,000000,44.01,44.01,43.9401,43.9683,6094,0
+SHYL.US,D,20240514,000000,44.03,44.03,43.95,44.025,9493,0
+SHYL.US,D,20240515,000000,44.17,44.2396,44.1658,44.21,10256,0
+SHYL.US,D,20240516,000000,44.26,44.26,44.1731,44.19,6197,0
+SHYL.US,D,20240517,000000,44.18,44.19,44.1401,44.151,10347,0
+SHYL.US,D,20240520,000000,44.13,44.1925,44.13,44.1691,13609,0
+SHYL.US,D,20240521,000000,44.18,44.23,44.18,44.195,7755,0
+SHYL.US,D,20240522,000000,44.27,44.27,44.09,44.14,24346,0
+SHYL.US,D,20240523,000000,44.15,44.15,43.95,43.95,27668,0
+SHYL.US,D,20240524,000000,44.1,44.1,43.87,44.1,233110,0
+SHYL.US,D,20240528,000000,44.0801,44.0801,43.98,43.985,10071,0
+SHYL.US,D,20240529,000000,43.86,43.95,43.86,43.9,5817,0
+SHYL.US,D,20240530,000000,44,44.04,43.95,43.985,12334,0
+SHYL.US,D,20240531,000000,44.07,44.18,44.07,44.154,20180,0
+SHYL.US,D,20240603,000000,43.87,44,43.87,44,11194,0
+SHYL.US,D,20240604,000000,44.03,44.04,43.96,43.975,30317,0
+SHYL.US,D,20240605,000000,44.07,44.07,44.0118,44.0432,48385,0
+SHYL.US,D,20240606,000000,44.01,44.04,44.0001,44.04,7506,0
+SHYL.US,D,20240607,000000,43.88,43.935,43.88,43.92,6065,0
+SHYL.US,D,20240610,000000,43.97,43.97,43.88,43.92,13985,0
+SHYL.US,D,20240611,000000,43.93,43.96,43.9,43.9582,29589,0
+SHYL.US,D,20240612,000000,44.22,44.26,44.1367,44.1367,4179,0
+SHYL.US,D,20240613,000000,44.24,44.24,44.11,44.17,10393,0
+SHYL.US,D,20240614,000000,44.05,44.05,43.99,43.99,39756,0
+SHYL.US,D,20240617,000000,43.99,44.1102,43.95,44.0579,18000,0
+SHYL.US,D,20240618,000000,44.1001,44.23,44.1001,44.23,6861,0
+SHYL.US,D,20240620,000000,44.12,44.12,44.03,44.1131,8497,0
+SHYL.US,D,20240621,000000,44.14,44.1824,44.0915,44.1824,10727,0
+SHYL.US,D,20240624,000000,44.16,44.25,44.041,44.15,11796,0
+SHYL.US,D,20240625,000000,44.16,44.16,44.08,44.1433,23371,0
+SHYL.US,D,20240626,000000,44.03,44.0804,43.98,44.0804,6385,0
+SHYL.US,D,20240627,000000,44.12,44.18,44.06,44.16,9845,0
+SHYL.US,D,20240628,000000,44.18,44.22,44.0978,44.0978,10520,0
+SHYL.US,D,20240701,000000,43.8,43.86,43.77,43.8,9874,0
+SHYL.US,D,20240702,000000,43.78,43.89,43.76,43.8724,5366,0
+SHYL.US,D,20240703,000000,43.91,43.96,43.88,43.96,4646,0
+SHYL.US,D,20240705,000000,44.09,44.1,44.035,44.0879,6907,0
+SHYL.US,D,20240708,000000,44.06,44.1194,44.01,44.0804,16496,0
+SHYL.US,D,20240709,000000,44.13,44.13,44.03,44.061,4803,0
+SHYL.US,D,20240710,000000,44.13,44.19,44.1,44.19,11928,0
+SHYL.US,D,20240711,000000,44.27,44.359,44.2245,44.33,8016,0
+SHYL.US,D,20240712,000000,44.32,44.3999,44.312,44.3767,3134,0
+SHYL.US,D,20240715,000000,44.43,44.43,44.3285,44.341,8607,0
+SHYL.US,D,20240716,000000,44.36,44.5989,44.36,44.56,10996,0
+SHYL.US,D,20240717,000000,44.47,44.61,44.44,44.47,19388,0
+SHYL.US,D,20240718,000000,44.55,44.55,44.41,44.4416,4728,0
+SHYL.US,D,20240719,000000,44.42,44.44,44.365,44.3986,1933,0
+SHYL.US,D,20240722,000000,44.51,44.565,44.29,44.511,11895,0
+SHYL.US,D,20240723,000000,44.72,44.72,44.57,44.5853,9224,0
+SHYL.US,D,20240724,000000,44.6,44.6,44.39,44.4401,8120,0
+SHYL.US,D,20240725,000000,44.47,44.542,44.47,44.47,15545,0
+SHYL.US,D,20240726,000000,44.62,44.62,44.52,44.5379,10383,0
+SHYL.US,D,20240729,000000,44.57,44.6,44.381,44.58,18673,0
+SHYL.US,D,20240730,000000,44.59,44.59,44.5197,44.59,12405,0
+SHYL.US,D,20240731,000000,44.61,44.76,44.61,44.7456,9847,0
+SHYL.US,D,20240801,000000,44.5,44.5,44.39,44.435,21077,0
+SHYL.US,D,20240802,000000,44.26,44.395,44.211,44.2482,12935,0
+SHYL.US,D,20240805,000000,43.71,44.01,43.49,43.9937,8114,0
+SHYL.US,D,20240806,000000,43.945,44.23,43.945,44.1,10503,0
+SHYL.US,D,20240807,000000,44.29,44.37,44.14,44.2132,14204,0
+SHYL.US,D,20240808,000000,44.38,44.44,44.3204,44.37,11787,0
+SHYL.US,D,20240809,000000,44.52,44.52,44.36,44.38,23809,0
+SHYL.US,D,20240812,000000,44.45,44.45,44.36,44.4033,9299,0
+SHYL.US,D,20240813,000000,44.49,44.599,44.45,44.599,9839,0
+SHYL.US,D,20240814,000000,44.63,44.68,44.56,44.6747,6835,0
+SHYL.US,D,20240815,000000,44.63,44.75,44.63,44.74,27244,0
+SHYL.US,D,20240816,000000,44.74,44.86,44.66,44.8525,17831,0
+SHYL.US,D,20240819,000000,44.81,44.98,44.73,44.9162,15676,0
+SHYL.US,D,20240820,000000,44.87,44.99,44.815,44.85,12793,0
+SHYL.US,D,20240821,000000,44.92,44.9401,44.85,44.91,16010,0
+SHYL.US,D,20240822,000000,44.97,44.97,44.78,44.855,8388,0
+SHYL.US,D,20240823,000000,44.93,45.08,44.93,45.0626,6391,0
+SHYL.US,D,20240826,000000,45.12,45.155,45.0421,45.05,5908,0
+SHYL.US,D,20240827,000000,45.04,45.1099,45.0061,45.07,8753,0
+SHYL.US,D,20240828,000000,45.09,45.1,44.94,45.0451,13176,0
+SHYL.US,D,20240829,000000,45.12,45.12,44.93,45.075,14268,0
+SHYL.US,D,20240830,000000,45.22,45.22,44.955,45.06,8853,0
+SHYL.US,D,20240903,000000,44.79,44.79,44.62,44.6418,21045,0
+SHYL.US,D,20240904,000000,44.66,44.78,44.58,44.7712,15715,0
+SHYL.US,D,20240905,000000,44.93,44.93,44.78,44.9,15137,0
+SHYL.US,D,20240906,000000,44.99,44.99,44.85,44.9268,12287,0
+SHYL.US,D,20240909,000000,45.08,45.08,44.9,44.9984,7719,0
+SHYL.US,D,20240910,000000,45.12,45.18,44.84,44.9409,19602,0
+SHYL.US,D,20240911,000000,45.02,45.0374,44.85,45.0374,24062,0
+SHYL.US,D,20240912,000000,45,45.0701,44.96,45.0701,10805,0
+SHYL.US,D,20240913,000000,45.14,45.2099,45.12,45.161,15238,0
+SHYL.US,D,20240916,000000,45.24,45.34,45.2076,45.32,7307,0
+SHYL.US,D,20240917,000000,45.36,45.43,45.31,45.351,9052,0
+SHYL.US,D,20240918,000000,45.37,45.52,45.26,45.375,11784,0
+SHYL.US,D,20240919,000000,45.61,45.61,45.44,45.5,10395,0
+SHYL.US,D,20240920,000000,45.49,45.49,45.365,45.4607,17169,0
+SHYL.US,D,20240923,000000,45.51,45.64,45.23,45.4434,16438,0
+SHYL.US,D,20240924,000000,45.42,45.4599,45.3881,45.4316,4456,0
+SHYL.US,D,20240925,000000,45.43,45.4599,45.375,45.3766,9316,0
+SHYL.US,D,20240926,000000,45.41,45.4497,45.3901,45.43,10972,0
+SHYL.US,D,20240927,000000,45.51,45.62,45.43,45.61,19235,0
+SHYL.US,D,20240930,000000,45.56,45.62,45.53,45.62,14179,0
+SHYL.US,D,20241001,000000,45.34,45.39,45.2701,45.3192,10695,0
+SHYL.US,D,20241002,000000,45.29,45.3613,45.18,45.271,20774,0
+SHYL.US,D,20241003,000000,45.31,45.35,45.21,45.26,25796,0
+SHYL.US,D,20241004,000000,45.34,45.51,45.16,45.24,16789,0
+SHYL.US,D,20241007,000000,45.12,45.16,45.07,45.0793,8722,0
+SHYL.US,D,20241008,000000,45.11,45.11,45.051724,45.1,7825,0
+SHYL.US,D,20241009,000000,45.12,45.12,45.06,45.1194,8871,0
+SHYL.US,D,20241010,000000,45.05,45.1,45.05,45.08,4031,0
+SHYL.US,D,20241011,000000,45.14,45.19,45.1,45.1563,15487,0
+SHYL.US,D,20241014,000000,45.1373,45.23,45.07,45.23,10547,0
+SHYL.US,D,20241015,000000,45.23,45.2492,45.2101,45.2101,4018,0
+SHYL.US,D,20241016,000000,45.3,45.41,45.2305,45.29,11644,0
+SHYL.US,D,20241017,000000,45.24,45.27,45.17,45.2655,7900,0
+SHYL.US,D,20241018,000000,45.36,45.36,45.22,45.301,9786,0
+SHYL.US,D,20241021,000000,45.41,45.41,45.13,45.2,6519,0
+SHYL.US,D,20241022,000000,45.18,45.25,45.13,45.17,13030,0
+SHYL.US,D,20241023,000000,45.1,45.21,45.06,45.08,98990,0
+SHYL.US,D,20241024,000000,45.24,45.26,45.1386,45.17,7674,0
+SHYL.US,D,20241025,000000,45.26,45.26,45.139,45.139,6334,0
+SHYL.US,D,20241028,000000,45.2201,45.25,45.1854,45.235,8908,0
+SHYL.US,D,20241029,000000,45.14,45.25,45.1296,45.2434,7565,0
+SHYL.US,D,20241030,000000,45.27,45.28,45.1936,45.1936,9131,0
+SHYL.US,D,20241031,000000,45.26,45.26,45.1281,45.13,10861,0
+SHYL.US,D,20241101,000000,44.91,44.94,44.84,44.84,8598,0
+SHYL.US,D,20241104,000000,44.99,44.99,44.8,44.881,9109,0
+SHYL.US,D,20241105,000000,44.98,45.059,44.8601,45.0167,8036,0
+SHYL.US,D,20241106,000000,45.1,45.1043,44.9,45.1007,11144,0
+SHYL.US,D,20241107,000000,45.13,45.27,45.125,45.2429,8902,0
+SHYL.US,D,20241108,000000,45.31,45.36,45.2401,45.355,23558,0
+SHYL.US,D,20241111,000000,45.33,45.39,45.2901,45.33,14072,0
+SHYL.US,D,20241112,000000,45.2101,45.27,45.102,45.1499,72449,0
+SHYL.US,D,20241113,000000,45.19,45.3,45.1201,45.16,18953,0
+SHYL.US,D,20241114,000000,45.1317,45.22,45.12,45.12,13405,0
+SHYL.US,D,20241115,000000,45.0088,45.16,44.958,45.1,30731,0
+SHYL.US,D,20241118,000000,45.19,45.22,45.0501,45.125,26743,0
+SHYL.US,D,20241119,000000,45.0755,45.23,45.0755,45.215,17546,0
+SHYL.US,D,20241120,000000,45.1201,45.25,45.1191,45.19,12032,0
+SHYL.US,D,20241121,000000,45.22,45.34,45.17,45.2853,26234,0
+SHYL.US,D,20241122,000000,45.2671,45.35,45.22,45.22,41548,0
+SHYL.US,D,20241125,000000,45.34,45.44,45.3,45.407,38741,0
+SHYL.US,D,20241126,000000,45.288,45.43,45.23,45.36,23856,0
+SHYL.US,D,20241127,000000,45.33,45.53,45.3014,45.42,34080,0
+SHYL.US,D,20241129,000000,45.46,45.55,45.43,45.47,8267,0
+SHYL.US,D,20241202,000000,45.27,45.42,45.16,45.2315,41656,0
+SHYL.US,D,20241203,000000,45.22,45.32,45.1573,45.1816,25187,0
+SHYL.US,D,20241204,000000,45.2084,45.3233,45.16,45.2792,32656,0
+SHYL.US,D,20241205,000000,45.26,45.41,45.249097,45.31,49687,0
+SHYL.US,D,20241206,000000,45.3112,45.44,45.2701,45.295,14011,0
+SHYL.US,D,20241209,000000,45.29,45.39,45.23,45.2506,62477,0
+SHYL.US,D,20241210,000000,45.24,45.31,45.22,45.25,11945,0
+SHYL.US,D,20241211,000000,45.31,45.38634,45.24,45.28,29544,0
+SHYL.US,D,20241212,000000,45.25,45.31,45.2,45.2,13687,0
+SHYL.US,D,20241213,000000,45.22,45.24,45.1,45.14,27308,0
+SHYL.US,D,20241216,000000,45.15,45.2,45.14,45.2,10366,0
+SHYL.US,D,20241217,000000,45.2,45.29,45.0798,45.14,21112,0
+SHYL.US,D,20241218,000000,45.17,45.23,44.75,44.75,34471,0
+SHYL.US,D,20241219,000000,44.7817,44.91,44.6847,44.7298,5322,0
+SHYL.US,D,20241220,000000,44.76,45.04,44.75,44.93,27986,0
+SHYL.US,D,20241223,000000,44.71,44.85,44.56,44.57,39083,0
+SHYL.US,D,20241224,000000,44.58,44.71,44.55,44.6445,7106,0
+SHYL.US,D,20241226,000000,44.65,44.76,44.58,44.76,6262,0
+SHYL.US,D,20241227,000000,44.76,44.76,44.65,44.7,15536,0
+SHYL.US,D,20241230,000000,44.6499,44.8,44.61,44.71,27697,0
+SHYL.US,D,20241231,000000,44.77,44.87,44.6501,44.76,22180,0
+SHYL.US,D,20250102,000000,44.7701,44.84,44.76,44.828,12734,0
+SHYL.US,D,20250103,000000,44.8501,44.97,44.8501,44.93,6614,0
+SHYL.US,D,20250106,000000,44.9148,44.98,44.84,44.9433,16345,0
+SHYL.US,D,20250107,000000,44.9785,44.9785,44.815,44.86,24048,0
+SHYL.US,D,20250108,000000,44.81,44.94,44.8056,44.94,24040,0
+SHYL.US,D,20250110,000000,44.8,45.08,44.701,44.701,35515,0
+SHYL.US,D,20250113,000000,44.7,44.97,44.626,44.74,21268,0
+SHYL.US,D,20250114,000000,44.74,44.79,44.5,44.765,33919,0
+SHYL.US,D,20250115,000000,45.0188,45.11,44.931,45.08,22428,0
+SHYL.US,D,20250116,000000,44.995,45.11,44.995,45.0917,14166,0
+SHYL.US,D,20250117,000000,45.14615,45.225,45.14,45.16,43259,0
+SHYL.US,D,20250121,000000,45.23,45.38,45.2191,45.265,54810,0
+SHYL.US,D,20250122,000000,45.27,45.34,45.196,45.22,39696,0
+SHYL.US,D,20250123,000000,45.2,45.345,45.13,45.3,92721,0
+SHYL.US,D,20250124,000000,45.264,45.355,45.2621,45.34,45081,0
+SHYL.US,D,20250127,000000,45.29,45.43,45.24,45.43,46910,0
+SHYL.US,D,20250128,000000,45.28,45.42,45.2601,45.32,20518,0
+SHYL.US,D,20250129,000000,45.39,45.46,45.2615,45.29,22002,0
+SHYL.US,D,20250130,000000,45.34,45.39,45.3055,45.3549,27312,0
+SHYL.US,D,20250131,000000,45.38,45.48,45.27,45.3,20025,0
+SHYL.US,D,20250203,000000,44.93,45.06,44.875,45,18391,0
+SHYL.US,D,20250204,000000,44.92,45.11,44.92,45.08,13044,0
+SHYL.US,D,20250205,000000,45.1,45.28,45.06,45.23,67668,0
+SHYL.US,D,20250206,000000,45.1719,45.25,45.13,45.16,36135,0
+SHYL.US,D,20250207,000000,45.04,45.08,44.997,45.03,40578,0
+SHYL.US,D,20250210,000000,45.04,45.24,45.04,45.08,23999,0
+SHYL.US,D,20250211,000000,45.07,45.17,45.03,45.06,44573,0
+SHYL.US,D,20250212,000000,45.02,45.18,44.92,45.0052,25472,0
+SHYL.US,D,20250213,000000,45.0295,45.17,45.01,45.16,15447,0
+SHYL.US,D,20250214,000000,45.1621,45.29,45.15,45.17,15356,0
+SHYL.US,D,20250218,000000,45.15,45.32,45.14,45.32,27107,0
+SHYL.US,D,20250219,000000,45.26,45.46,45.0948,45.1608,18487,0
+SHYL.US,D,20250220,000000,45.21,45.3,45.1437,45.28,26642,0
+SHYL.US,D,20250221,000000,45.3,45.32,45.17,45.22,11501,0
+SHYL.US,D,20250224,000000,45.1892,45.2399,45.13,45.14,67255,0
+SHYL.US,D,20250225,000000,45.2497,45.335,45.2401,45.31,16867,0
+SHYL.US,D,20250226,000000,45.33,45.5,45.33,45.35,57362,0
+SHYL.US,D,20250227,000000,45.34,45.46,45.31,45.33,45485,0
+SHYL.US,D,20250228,000000,45.3072,45.4855,45.3,45.391,56874,0
+SHYL.US,D,20250303,000000,45.15,45.3,45.02,45.06,52641,0
+SHYL.US,D,20250304,000000,45.01,45.11,44.9039,45.06,39586,0
+SHYL.US,D,20250305,000000,44.9789,45.13,44.9543,45.06,14398,0
+SHYL.US,D,20250306,000000,44.96,45,44.9101,44.94,23093,0
+SHYL.US,D,20250307,000000,44.93,45.04,44.92,45.0046,24235,0
+SHYL.US,D,20250310,000000,44.9109,45.07,44.82,45.07,22066,0
+SHYL.US,D,20250311,000000,44.82,44.84,44.65,44.66,30097,0
+SHYL.US,D,20250312,000000,44.75,44.8,44.62,44.62,237537,0
+SHYL.US,D,20250313,000000,44.62,44.68,44.38,44.41,19340,0
+SHYL.US,D,20250314,000000,44.5,44.66,44.5,44.6,25943,0
+SHYL.US,D,20250317,000000,44.61,44.7255,44.48,44.7,16831,0
+SHYL.US,D,20250318,000000,44.7099,44.7099,44.6,44.64,15033,0
+SHYL.US,D,20250319,000000,44.6954,44.845,44.67,44.83,14437,0
+SHYL.US,D,20250320,000000,44.79,44.8987,44.74,44.78,21906,0
+SHYL.US,D,20250321,000000,44.75,44.83,44.72,44.7447,13036,0
+SHYL.US,D,20250324,000000,44.89,44.96,44.84,44.9,17175,0
+SHYL.US,D,20250325,000000,44.88,45,44.85,44.85,30622,0
+SHYL.US,D,20250326,000000,44.81,44.85,44.655,44.7056,14598,0
+SHYL.US,D,20250327,000000,44.6685,44.78,44.6333,44.6708,10419,0
+SHYL.US,D,20250328,000000,44.57,44.67,44.4801,44.6,20383,0
+SHYL.US,D,20250331,000000,44.4201,44.61,44.4201,44.6003,17840,0
+SHYL.US,D,20250401,000000,44.3199,44.44,44.24,44.4011,51065,0
+SHYL.US,D,20250402,000000,44.41,44.45,44.33,44.42,16852,0
+SHYL.US,D,20250403,000000,44.101,44.101,43.87,43.921,24073,0
+SHYL.US,D,20250404,000000,43.46,43.46,42.57,43.0699,71382,0
+SHYL.US,D,20250407,000000,42.4857,43.39,42.03,42.9,33446,0
+SHYL.US,D,20250408,000000,43.35,43.4199,42.575,42.73,37444,0
+SHYL.US,D,20250409,000000,42.53,43.92,42.3601,43.9,124825,0
+SHYL.US,D,20250410,000000,43.41,43.72,42.585,43.1363,31338,0
+SHYL.US,D,20250411,000000,43.1133,43.428,43.0317,43.324,15254,0
+SHYL.US,D,20250414,000000,43.63,43.66,43.47,43.5488,17453,0
+SHYL.US,D,20250415,000000,43.68,43.7164,43.61,43.6598,20068,0
+SHYL.US,D,20250416,000000,43.58,43.77,43.55,43.6603,23390,0
+SHYL.US,D,20250417,000000,43.9281,43.9281,43.785,43.8571,12770,0
+SHYL.US,D,20250421,000000,43.72,43.76,43.6,43.7,15322,0
+SHYL.US,D,20250422,000000,43.9096,43.95,43.7706,43.828,10003,0
+SHYL.US,D,20250423,000000,44.4186,44.45,44.03,44.0945,39613,0
+SHYL.US,D,20250424,000000,44.2167,44.45,44.18,44.4275,21011,0
+SHYL.US,D,20250425,000000,44.415,44.57,44.4,44.56,12414,0
+SHYL.US,D,20250428,000000,44.53,44.67,44.44,44.57,12280,0
+SHYL.US,D,20250429,000000,44.48,44.6536,44.48,44.6536,10535,0
+SHYL.US,D,20250430,000000,44.48,44.48,44.34,44.438,17312,0
+SHYL.US,D,20250501,000000,44.2,44.27,44.105,44.1587,15957,0
+SHYL.US,D,20250502,000000,44.2725,44.37,44.18,44.3202,18257,0
+SHYL.US,D,20250505,000000,44.26,44.3745,44.24,44.3051,17191,0
+SHYL.US,D,20250506,000000,44.23,44.29,44.2037,44.231,10109,0
+SHYL.US,D,20250507,000000,44.39,44.39,44.28,44.2977,15033,0
+SHYL.US,D,20250508,000000,44.345,44.46,44.3254,44.34,17309,0
+SHYL.US,D,20250509,000000,44.355,44.47,44.35,44.365,14776,0
+SHYL.US,D,20250512,000000,44.626,44.77,44.626,44.7095,21025,0
+SHYL.US,D,20250513,000000,44.76,44.9,44.75,44.86,146386,0
+SHYL.US,D,20250514,000000,44.79,44.85,44.68,44.7,19931,0
+SHYL.US,D,20250515,000000,44.57,44.705,44.56,44.705,13152,0
+SHYL.US,D,20250516,000000,44.75,44.85,44.68,44.7447,17005,0
+SHYL.US,D,20250519,000000,44.7,44.71,44.61,44.675,15920,0
+SHYL.US,D,20250520,000000,44.66,44.73,44.65,44.71,21100,0
+SHYL.US,D,20250521,000000,44.66,44.67,44.4884,44.56,18332,0
+SHYL.US,D,20250522,000000,44.47,44.62,44.455,44.555,26751,0
+SHYL.US,D,20250523,000000,44.45,44.54,44.33,44.4513,18684,0
+SHYL.US,D,20250527,000000,44.65,44.78,44.64,44.78,8571,0
+SHYL.US,D,20250528,000000,44.75,44.83,44.67,44.765,15728,0
+SHYL.US,D,20250529,000000,44.82,44.92,44.74,44.84,25027,0
+SHYL.US,D,20250530,000000,44.82,44.93,44.7784,44.9,108239,0
+SHYL.US,D,20250602,000000,44.6,44.64,44.4999,44.5958,8324,0
+SHYL.US,D,20250603,000000,44.6099,44.6684,44.56,44.64,8641,0
+SHYL.US,D,20250604,000000,44.69,44.755,44.64,44.7161,25577,0
+SHYL.US,D,20250605,000000,44.67,44.74,44.618,44.618,28255,0
+SHYL.US,D,20250606,000000,44.65,44.76,44.62,44.6394,22480,0
+SHYL.US,D,20250609,000000,44.66,44.95,44.62,44.67,34337,0
+SHYL.US,D,20250610,000000,44.635,44.755,44.623,44.7128,11653,0
+SHYL.US,D,20250611,000000,44.72,44.85,44.7001,44.715,28881,0
+SHYL.US,D,20250612,000000,44.7,44.83,44.699,44.7307,16815,0
+SHYL.US,D,20250613,000000,44.68,44.8,44.6557,44.6557,14495,0
+SHYL.US,D,20250616,000000,44.78,44.83,44.74,44.8,8589,0
+SHYL.US,D,20250617,000000,44.76,44.84,44.7,44.7387,15286,0
+SHYL.US,D,20250618,000000,44.71,44.88,44.71,44.7818,36224,0
+SHYL.US,D,20250620,000000,44.804,44.95,44.79,44.92,10333,0
+SHYL.US,D,20250623,000000,44.8868,44.98,44.84,44.9795,21797,0
+SHYL.US,D,20250624,000000,44.9879,45.1,44.98,45.08,13254,0
+SHYL.US,D,20250625,000000,45.035,45.18,45.0115,45.08,46660,0
+SHYL.US,D,20250626,000000,45.1,45.22,45.0525,45.1895,29615,0
+SHYL.US,D,20250627,000000,45.16,45.25,45.1584,45.1892,16275,0
+SHYL.US,D,20250630,000000,45.2056,45.3855,45.2038,45.32,41100,0
+SHYL.US,D,20250701,000000,45.03,45.1,44.983,45.058,154699,0
+SHYL.US,D,20250702,000000,44.965,45.135,44.965,45.135,25868,0
+SHYL.US,D,20250703,000000,45.06,45.2,45.03,45.115,8991,0
+SHYL.US,D,20250707,000000,45.098,45.3,45.015,45.055,53245,0
+SHYL.US,D,20250708,000000,44.98,45.06,44.9231,44.98,65246,0
+SHYL.US,D,20250709,000000,44.99,45.13,44.99,45.09,32175,0
+SHYL.US,D,20250710,000000,45.02,45.09,45,45.049,21420,0
+SHYL.US,D,20250711,000000,45,45,44.87,44.9776,27242,0
+SHYL.US,D,20250714,000000,44.92,45.12,44.92,45.11,75458,0
+SHYL.US,D,20250715,000000,45.03,45.15,44.884,44.92,91178,0
+SHYL.US,D,20250716,000000,44.88,45.05,44.87,45.01,23539,0
+SHYL.US,D,20250717,000000,45.02,45.11,44.9801,45.075,17256,0
+SHYL.US,D,20250718,000000,45.05,45.17,44.974,45.1039,32959,0
+SHYL.US,D,20250721,000000,45.14,45.45,45.1,45.19,32400,0
+SHYL.US,D,20250722,000000,45.19,45.28,45.1339,45.22,56619,0
+SHYL.US,D,20250723,000000,45.2,45.28,45.1817,45.27,373416,0
+SHYL.US,D,20250724,000000,45.19,45.32,45.18,45.21,39754,0
+SHYL.US,D,20250725,000000,45.1999,45.29,45.1533,45.24,25204,0
+SHYL.US,D,20250728,000000,45.18,45.32,45.15,45.224,22413,0
+SHYL.US,D,20250729,000000,45.23,45.34,45.19,45.24,27192,0
+SHYL.US,D,20250730,000000,45.2,45.24,45.13,45.155,31581,0
+SHYL.US,D,20250731,000000,45.1276,45.28,45.11,45.144,23236,0
+SHYL.US,D,20250801,000000,44.8605,44.95,44.81,44.84,29262,0
+SHYL.US,D,20250804,000000,44.89,45.0368,44.89,45.0368,48193,0
+SHYL.US,D,20250805,000000,44.9967,45.08,44.94,45.05,20610,0
+SHYL.US,D,20250806,000000,45.02,45.08,44.99,45.0615,97232,0
+SHYL.US,D,20250807,000000,45.09,45.09,44.78,45.02,15516,0
+SHYL.US,D,20250808,000000,45.0197,45.0597,44.981,45.03,32792,0
+SHYL.US,D,20250811,000000,44.9969,45.12,44.9969,45.04,15556,0
+SHYL.US,D,20250812,000000,45.03,45.12,45.03,45.116,23915,0
+SHYL.US,D,20250813,000000,45.14,45.25,45.13,45.2483,62152,0
+SHYL.US,D,20250814,000000,45.17,45.23,45.09,45.12,15012,0
+SHYL.US,D,20250815,000000,45.14,45.22,45.11,45.2,60187,0
+SHYL.US,D,20250818,000000,45.1,45.16,45.09,45.16,23665,0
+SHYL.US,D,20250819,000000,45.115,45.16,45.1,45.14,21900,0
+SHYL.US,D,20250820,000000,45.08,45.16,45.08,45.14,65161,0
+SHYL.US,D,20250821,000000,45.0497,45.11,45.03,45.08,70617,0
+SHYL.US,D,20250822,000000,45.1,45.38,45.0793,45.38,23484,0
+SHYL.US,D,20250825,000000,45.32,45.35,45.25,45.32,49489,0
+SHYL.US,D,20250826,000000,45.31,45.41,45.2927,45.3537,131698,0
+SHYL.US,D,20250827,000000,45.35,45.4314,45.345,45.41,16980,0
+SHYL.US,D,20250828,000000,45.36,45.47,45.36,45.42,27724,0
+SHYL.US,D,20250829,000000,45.41,45.42,45.3414,45.38,23449,0
+SHYL.US,D,20250902,000000,45.06,45.19,44.97,45.055,25240,0
+SHYL.US,D,20250903,000000,45.055,45.1816,45.05,45.18,18533,0
+SHYL.US,D,20250904,000000,45.14,45.29,45.14,45.29,18631,0
+SHYL.US,D,20250905,000000,45.3391,45.43,45.285,45.32,108667,0
+SHYL.US,D,20250908,000000,45.34,45.39,45.29,45.32,36028,0
+SHYL.US,D,20250909,000000,45.28,45.33,45.2098,45.2705,48526,0
+SHYL.US,D,20250910,000000,45.28,45.34,45.2,45.26,53205,0
+SHYL.US,D,20250911,000000,45.29,45.3566,45.27,45.34,6137,0
+SHYL.US,D,20250912,000000,45.34,45.34,45.275,45.31,24649,0
+SHYL.US,D,20250915,000000,45.31,45.42,45.31,45.41,34731,0
+SHYL.US,D,20250916,000000,45.4172,45.4172,45.39,45.4,21875,0
+SHYL.US,D,20250917,000000,45.4,45.48,45.3,45.37,14450,0
+SHYL.US,D,20250918,000000,45.38,45.46,45.3799,45.44,43901,0
+SHYL.US,D,20250919,000000,45.45,45.5,45.4201,45.43,27562,0
+SHYL.US,D,20250922,000000,45.44,45.55,45.4035,45.49,33888,0
+SHYL.US,D,20250923,000000,45.495,45.525,45.45,45.462959,25240,0
+SHYL.US,D,20250924,000000,45.47,45.53,45.4001,45.44,39476,0
+SHYL.US,D,20250925,000000,45.4,45.44,45.3,45.32,28189,0
+SHYL.US,D,20250926,000000,45.3499,45.38,45.3,45.36,16675,0
+SHYL.US,D,20250929,000000,45.4,45.46,45.385,45.437,35882,0
+SHYL.US,D,20250930,000000,45.42,45.45,45.3885,45.425,36306,0
+SHYL.US,D,20251001,000000,45.25,45.33,45.14,45.21,31804,0
+SHYL.US,D,20251002,000000,45.2069,45.28,45.17,45.27,28123,0
+SHYL.US,D,20251003,000000,45.215,45.2413,45.2,45.215,17841,0
+SHYL.US,D,20251006,000000,45.23,45.3,45.2109,45.219,33865,0
+SHYL.US,D,20251007,000000,45.23,45.24,45.2,45.22,24654,0
+SHYL.US,D,20251008,000000,45.2,45.21,45.13,45.1393,35335,0
+SHYL.US,D,20251009,000000,45.1299,45.1299,44.97,45.032,29224,0
+SHYL.US,D,20251010,000000,45.0288,45.09,44.75,44.75,26629,0
+SHYL.US,D,20251013,000000,44.91,45,44.8604,44.98,14829,0
+SHYL.US,D,20251014,000000,44.83,45.039,44.83,44.9966,15695,0
+SHYL.US,D,20251015,000000,45.13,45.16,45.081331,45.1184,16336,0
+SHYL.US,D,20251016,000000,45.1486,45.15,44.96,45.015,146256,0
+SHYL.US,D,20251017,000000,45,45.159,45,45.1538,36946,0
+SHYL.US,D,20251020,000000,45.1499,45.2,45.1244,45.1834,39203,0
+SHYL.US,D,20251021,000000,45.2099,45.22,45.1412,45.165,30173,0
+SHYL.US,D,20251022,000000,45.16,45.18,45.0501,45.1349,17890,0
+SHYL.US,D,20251023,000000,45.1104,45.21,45.09,45.2,80515,0
+SHYL.US,D,20251024,000000,45.26,45.3,45.2543,45.29,18941,0
+SHYL.US,D,20251027,000000,45.33,45.41,45.3211,45.38,19621,0
+SHYL.US,D,20251028,000000,45.35,45.39,45.32,45.35,53038,0
+SHYL.US,D,20251029,000000,45.3301,45.36,45.2293,45.235,28910,0
+SHYL.US,D,20251030,000000,45.19,45.23,45.17,45.175,12176,0
+SHYL.US,D,20251031,000000,45.2399,45.2419,45.1644,45.189,15313,0
+SHYL.US,D,20251103,000000,44.95,44.95,44.75,44.805,16486,0
+SHYL.US,D,20251104,000000,44.69,44.84,44.69,44.79,32571,0
+SHYL.US,D,20251105,000000,44.81,44.88,44.8,44.8476,22708,0
+SHYL.US,D,20251106,000000,44.89,44.9,44.8,44.8692,15732,0
+SHYL.US,D,20251107,000000,44.83,44.9,44.8101,44.9,31183,0
+SHYL.US,D,20251110,000000,44.94,44.99,44.91,44.9244,87298,0
+SHYL.US,D,20251111,000000,44.99,45.0399,44.98,45.02,27564,0
+SHYL.US,D,20251112,000000,45.0101,45.08,44.89,44.9,41791,0
+SHYL.US,D,20251113,000000,44.87,44.95,44.77,44.81,17073,0
+SHYL.US,D,20251114,000000,44.69,44.8767,44.68,44.825133,20620,0
+SHYL.US,D,20251117,000000,44.78,44.835,44.72,44.7319,14447,0
+SHYL.US,D,20251118,000000,44.73,44.78,44.69,44.7478,27485,0
+SHYL.US,D,20251119,000000,44.7911,44.83,44.75,44.7782,15296,0
+SHYL.US,D,20251120,000000,44.928,44.95,44.75,44.7643,23656,0
+SHYL.US,D,20251121,000000,44.7916,44.8999,44.7802,44.8881,19768,0
+SHYL.US,D,20251124,000000,44.9101,44.98,44.9,44.9771,30611,0
+SHYL.US,D,20251125,000000,44.9892,45.14,44.97,45.1371,23067,0
+SHYL.US,D,20251126,000000,45.14,45.2,45.0899,45.18,29786,0
+SHYL.US,D,20251128,000000,45.4,45.4,45.16,45.19,10020,0
+SHYL.US,D,20251201,000000,44.83,45,44.8255,44.91,29858,0
+SHYL.US,D,20251202,000000,44.9,44.97,44.87,44.97,39111,0
+SHYL.US,D,20251203,000000,44.98,45.07,44.96,45.05,26110,0
+SHYL.US,D,20251204,000000,45,45.04,44.9501,45.0382,31742,0
+SHYL.US,D,20251205,000000,45.07,45.2,45.02,45.07,29148,0
+SHYL.US,D,20251208,000000,45.0199,45.0199,44.95,44.9771,29602,0
+SHYL.US,D,20251209,000000,44.9301,44.9609,44.9002,44.9298,15624,0
+SHYL.US,D,20251210,000000,44.89,45.05,44.879,45.01,27035,0
+SHYL.US,D,20251211,000000,44.98,45.04,44.98,45.017,14696,0
+SHYL.US,D,20251212,000000,45.02,45.05,44.9479,44.97,29402,0
+SHYL.US,D,20251215,000000,45,45.01,44.9603,44.989,33741,0
+SHYL.US,D,20251216,000000,44.9916,45.04,44.96,45.02,58988,0
+SHYL.US,D,20251217,000000,44.99,45.01,44.959,44.99,34976,0
+SHYL.US,D,20251218,000000,45.06,45.09,45.0301,45.0802,17599,0
+SHYL.US,D,20251219,000000,45.11,45.14,45.08,45.1182,47332,0
+SHYL.US,D,20251222,000000,44.85,44.9,44.8008,44.8895,33855,0
+SHYL.US,D,20251223,000000,44.84,44.96,44.7801,44.9,33449,0
+SHYL.US,D,20251224,000000,44.859,44.948,44.85,44.94,6062,0
+SHYL.US,D,20251226,000000,44.96,44.98,44.9202,44.93,12351,0
+SHYL.US,D,20251229,000000,44.9085,44.9523,44.9,44.95,20129,0
+SHYL.US,D,20251230,000000,44.93,45,44.93,44.975,29350,0
+SHYL.US,D,20251231,000000,44.97,44.99,44.95,44.97,18119,0
+SHYL.US,D,20260102,000000,44.95,44.98,44.9199,44.9612,29052,0
+SHYL.US,D,20260105,000000,44.97,45.0599,44.95,45.045,43202,0
+SHYL.US,D,20260106,000000,45.05,45.11,45.04,45.0755,33076,0
+SHYL.US,D,20260107,000000,45.0999,45.14,45.08,45.085,40411,0
+SHYL.US,D,20260108,000000,45.07,45.23,45.05,45.13,39737,0
+SHYL.US,D,20260109,000000,45.12,45.17,45.1146,45.15,27935,0
+SHYL.US,D,20260112,000000,45.11,45.165,45.0824,45.16,24124,0
+SHYL.US,D,20260113,000000,45.15,45.17,45.11,45.1502,19493,0
+SHYL.US,D,20260114,000000,45.11,45.15,45.08,45.15,44829,0
+SHYL.US,D,20260115,000000,45.125,45.21,45.1245,45.16,27736,0
+SHYL.US,D,20260116,000000,45.16,45.23,45.16,45.1699,16120,0
+SHYL.US,D,20260120,000000,45.02,45.1,45.02,45.03,54231,0
+SHYL.US,D,20260121,000000,45.1199,45.2,45.1,45.18,42042,0
+SHYL.US,D,20260122,000000,45.1934,45.23,45.18,45.1966,27784,0
+SHYL.US,D,20260123,000000,45.185,45.23,45.15,45.1773,140950,0
+SHYL.US,D,20260126,000000,45.2,45.22,45.155,45.1888,77248,0
+SHYL.US,D,20260127,000000,45.193,45.21,45.06,45.08,123185,0
+SHYL.US,D,20260128,000000,45.15,45.17,45.09,45.0928,14488,0
+SHYL.US,D,20260129,000000,45.0499,45.07,45,45.05,25110,0
+SHYL.US,D,20260130,000000,45.04,45.12,45,45.115,50755,0
+SHYL.US,D,20260202,000000,44.9,45.03,44.86,44.925,39557,0
+SHYL.US,D,20260203,000000,44.89,45.01,44.81,44.89,110048,0
+SHYL.US,D,20260204,000000,44.85,44.87,44.78,44.8146,22169,0
+SHYL.US,D,20260205,000000,44.7999,44.82,44.7601,44.81,52052,0
+SHYL.US,D,20260206,000000,44.8501,44.89,44.8201,44.89,113697,0
+SHYL.US,D,20260209,000000,44.86,44.97,44.86,44.92,27084,0
+SHYL.US,D,20260210,000000,44.93,45.08,44.91,44.91,33717,0
+SHYL.US,D,20260211,000000,44.9,44.91,44.86,44.89,9902,0
+SHYL.US,D,20260212,000000,44.92,44.97,44.87,44.87,57262,0
+SHYL.US,D,20260213,000000,44.87,44.915,44.865,44.87,77775,0
+SHYL.US,D,20260217,000000,44.8892,44.91,44.87,44.87,30809,0
+SHYL.US,D,20260218,000000,44.92,44.9592,44.9,44.94,19924,0
diff --git a/daily/us/nyse etfs/2/sij.us.txt b/daily/us/nyse etfs/2/sij.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2238cabe42abd12d468134d0395339311a483f12
--- /dev/null
+++ b/daily/us/nyse etfs/2/sij.us.txt	
@@ -0,0 +1,4477 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIJ.US,D,20070201,000000,4274.56,4274.56,4260.26,4261.41,3.89235,0
+SIJ.US,D,20070208,000000,4238.11,4238.11,4238.11,4238.11,44.484,0
+SIJ.US,D,20070209,000000,4258.23,4307.66,4258.23,4305.72,47.2643,0
+SIJ.US,D,20070213,000000,4268.97,4277.08,4250.12,4250.12,13.3452,0
+SIJ.US,D,20070214,000000,4188.68,4188.68,4116.11,4116.11,5.5605,0
+SIJ.US,D,20070215,000000,4099.62,4099.62,4099.62,4099.62,2.2242,0
+SIJ.US,D,20070216,000000,4118.04,4118.04,4118.04,4118.04,2.78025,0
+SIJ.US,D,20070220,000000,4125.67,4133.87,4125.67,4128.83,53.3808,0
+SIJ.US,D,20070223,000000,4133.29,4133.29,4131.85,4133.29,26.6904,0
+SIJ.US,D,20070226,000000,4131.85,4131.85,4131.85,4131.85,3.89235,0
+SIJ.US,D,20070227,000000,4225.95,4418.88,4225.95,4402.89,278.025,0
+SIJ.US,D,20070228,000000,4422.54,4422.54,4346.73,4346.73,15.0133,0
+SIJ.US,D,20070301,000000,4553.33,4553.33,4395.36,4395.36,7.22865,0
+SIJ.US,D,20070302,000000,4416.29,4549.08,4397.29,4488.85,92.8604,0
+SIJ.US,D,20070305,000000,4567.86,4590.08,4459.81,4528.78,23.3541,0
+SIJ.US,D,20070309,000000,4362.55,4431.32,4360.53,4431.32,35.5872,0
+SIJ.US,D,20070312,000000,4338.52,4338.52,4338.52,4338.52,13.3452,0
+SIJ.US,D,20070313,000000,4485.79,4533.76,4485.79,4533.76,20.5738,0
+SIJ.US,D,20070314,000000,4540.89,4630.65,4469.31,4469.31,56.7171,0
+SIJ.US,D,20070315,000000,4449.03,4449.03,4422.54,4422.54,19.4617,0
+SIJ.US,D,20070316,000000,4415.71,4488.29,4415.71,4454.92,28.3585,0
+SIJ.US,D,20070319,000000,4362.55,4378.11,4362.55,4378.11,15.0133,0
+SIJ.US,D,20070320,000000,4336.5,4357.44,4336.5,4345.58,23.9101,0
+SIJ.US,D,20070321,000000,4313.93,4313.93,4218.48,4218.48,21.1299,0
+SIJ.US,D,20070322,000000,4219.32,4219.32,4203.36,4203.36,2.78025,0
+SIJ.US,D,20070326,000000,4203.36,4203.36,4203.36,4203.36,2.2242,0
+SIJ.US,D,20070327,000000,4251.99,4251.99,4242.42,4247.52,2.78025,0
+SIJ.US,D,20070328,000000,4302.63,4327.73,4296.15,4320.11,11.677,0
+SIJ.US,D,20070329,000000,4277.08,4307.66,4277.08,4307.66,3.89235,0
+SIJ.US,D,20070402,000000,4316.44,4316.44,4303.13,4303.13,26.6904,0
+SIJ.US,D,20070403,000000,4254.01,4254.01,4212.13,4212.13,2.2242,0
+SIJ.US,D,20070404,000000,4226.82,4226.82,4226.82,4226.82,1.1121,0
+SIJ.US,D,20070409,000000,4187.02,4187.02,4187.02,4187.02,1.1121,0
+SIJ.US,D,20070410,000000,4211.56,4211.56,4211.56,4211.56,1.1121,0
+SIJ.US,D,20070411,000000,4263.93,4270.41,4263.93,4270.41,3.89235,0
+SIJ.US,D,20070412,000000,4311.9,4311.9,4188.68,4188.68,23.3541,0
+SIJ.US,D,20070413,000000,4182.56,4182.56,4182.33,4182.33,2.2242,0
+SIJ.US,D,20070416,000000,4150.85,4150.85,4125.67,4131.85,22.242,0
+SIJ.US,D,20070417,000000,4125.67,4136.75,4125.67,4136.45,5.5605,0
+SIJ.US,D,20070418,000000,4126.81,4126.81,4114.43,4114.96,22.242,0
+SIJ.US,D,20070419,000000,4148.27,4148.27,4093.37,4093.37,4.4484,0
+SIJ.US,D,20070420,000000,4019.42,4042.3,4011.29,4039.7,37.2553,0
+SIJ.US,D,20070423,000000,4007.55,4007.55,4007.55,4007.55,1.1121,0
+SIJ.US,D,20070424,000000,4054.17,4054.17,4054.17,4054.17,1.1121,0
+SIJ.US,D,20070425,000000,4000.42,4017.67,3983.45,3986.53,4.4484,0
+SIJ.US,D,20070426,000000,3980.35,3980.64,3960.57,3960.57,12.2331,0
+SIJ.US,D,20070427,000000,3957.05,3957.05,3868.93,3868.93,47.2643,0
+SIJ.US,D,20070430,000000,3895.05,3951.3,3895.05,3950.7,7.22865,0
+SIJ.US,D,20070501,000000,3978.49,3979.07,3937.99,3937.99,5.5605,0
+SIJ.US,D,20070502,000000,3859.65,3862.24,3840.02,3861.37,12.2331,0
+SIJ.US,D,20070503,000000,3846.99,3846.99,3819.87,3819.87,6.11655,0
+SIJ.US,D,20070504,000000,3808.58,3830.01,3808.58,3830.01,3.89235,0
+SIJ.US,D,20070508,000000,3852.68,3852.68,3846.4,3846.4,10.0089,0
+SIJ.US,D,20070509,000000,3811.74,3811.74,3761.1,3761.1,7.7847,0
+SIJ.US,D,20070510,000000,3808.58,3855.77,3808.58,3855.77,32.8069,0
+SIJ.US,D,20070511,000000,3821.02,3821.02,3792.18,3792.18,17.7936,0
+SIJ.US,D,20070514,000000,3806.57,3846.99,3806,3833.69,17.7936,0
+SIJ.US,D,20070515,000000,3783.9,3783.9,3771.89,3775.06,7.7847,0
+SIJ.US,D,20070516,000000,3806.57,3829.15,3787.63,3787.63,25.5783,0
+SIJ.US,D,20070517,000000,3788.79,3788.79,3787.63,3787.63,10.5649,0
+SIJ.US,D,20070518,000000,3757.94,3757.94,3757.94,3757.94,2.2242,0
+SIJ.US,D,20070521,000000,3764.12,3764.12,3720.74,3721.31,21.1299,0
+SIJ.US,D,20070522,000000,3753.41,3753.41,3719.3,3719.3,29.4706,0
+SIJ.US,D,20070523,000000,3718.16,3721.31,3680.25,3721.31,27.8025,0
+SIJ.US,D,20070524,000000,3718.16,3782.46,3681.38,3775.86,100.089,0
+SIJ.US,D,20070525,000000,3742.68,3747.21,3710.66,3727.79,62.8337,0
+SIJ.US,D,20070530,000000,3711.81,3711.81,3649.97,3649.97,23.3541,0
+SIJ.US,D,20070531,000000,3623.35,3623.35,3586.71,3597.95,53.9369,0
+SIJ.US,D,20070601,000000,3550.84,3590.74,3550.84,3590.74,12.2331,0
+SIJ.US,D,20070604,000000,3582.98,3582.98,3582.98,3582.98,1.1121,0
+SIJ.US,D,20070605,000000,3596.79,3630.17,3596.79,3602.55,15.0133,0
+SIJ.US,D,20070606,000000,3655.07,3708.86,3655.07,3678.23,50.0445,0
+SIJ.US,D,20070607,000000,3693.05,3811.16,3680.25,3811.16,214.079,0
+SIJ.US,D,20070608,000000,3830.51,3831.67,3521.12,3699.74,154.026,0
+SIJ.US,D,20070611,000000,3702.81,3725.84,3661.89,3691.59,56.7171,0
+SIJ.US,D,20070613,000000,3714.41,3714.41,3632.11,3632.11,11.677,0
+SIJ.US,D,20070614,000000,3601.98,3601.98,3572.27,3582.11,8.89681,0
+SIJ.US,D,20070615,000000,3530.9,3544.28,3520.25,3543.69,80.6273,0
+SIJ.US,D,20070618,000000,3557.03,3557.03,3555.01,3555.01,2.2242,0
+SIJ.US,D,20070619,000000,3567.23,3586.71,3520.25,3528.47,19.4617,0
+SIJ.US,D,20070620,000000,3492.06,3538.1,3492.06,3538.1,11.677,0
+SIJ.US,D,20070621,000000,3608.74,3608.74,3549.95,3549.95,20.5738,0
+SIJ.US,D,20070622,000000,3565.78,3612.11,3565.78,3612.11,65.6139,0
+SIJ.US,D,20070625,000000,3612.11,3664.33,3567.81,3645.42,50.0445,0
+SIJ.US,D,20070626,000000,3562.71,3612.69,3562.71,3612.69,18.3496,0
+SIJ.US,D,20070627,000000,3666.94,3675.64,3572.27,3572.27,67.2821,0
+SIJ.US,D,20070628,000000,3564.73,3564.73,3545.66,3546.22,7.7847,0
+SIJ.US,D,20070629,000000,3511.47,3595,3511.47,3564.73,107.873,0
+SIJ.US,D,20070702,000000,3508.88,3514.58,3495.65,3502.19,25.5783,0
+SIJ.US,D,20070703,000000,3481.34,3481.34,3481.34,3481.34,1.1121,0
+SIJ.US,D,20070705,000000,3485.02,3485.02,3472.98,3472.98,26.6904,0
+SIJ.US,D,20070706,000000,3487.52,3487.52,3434.36,3434.66,18.3496,0
+SIJ.US,D,20070709,000000,3428.68,3430.12,3389.76,3417.88,109.541,0
+SIJ.US,D,20070710,000000,3468.54,3514,3465.15,3509.47,27.8025,0
+SIJ.US,D,20070711,000000,3531.76,3531.76,3463.42,3463.42,23.9101,0
+SIJ.US,D,20070712,000000,3408.54,3413.72,3342.72,3342.72,76.1789,0
+SIJ.US,D,20070713,000000,3309.41,3309.41,3309.41,3309.41,1.1121,0
+SIJ.US,D,20070716,000000,3289.56,3289.56,3246.11,3277.18,27.8025,0
+SIJ.US,D,20070717,000000,3244.45,3244.45,3208.78,3236.67,16.1254,0
+SIJ.US,D,20070718,000000,3261.87,3310.56,3236.67,3263.88,86.7439,0
+SIJ.US,D,20070719,000000,3228.65,3228.65,3216.98,3216.98,2.78025,0
+SIJ.US,D,20070720,000000,3280.35,3323.37,3263.02,3298.12,27.8025,0
+SIJ.US,D,20070723,000000,3263.88,3264.45,3263.88,3264.45,2.78025,0
+SIJ.US,D,20070724,000000,3334.51,3383.21,3291.58,3376.96,60.0534,0
+SIJ.US,D,20070725,000000,3399.55,3440.27,3399.55,3400.41,12.2331,0
+SIJ.US,D,20070726,000000,3419.91,3603.7,3419.91,3535.49,78.9591,0
+SIJ.US,D,20070727,000000,3555.01,3632.7,3514,3632.7,140.68,0
+SIJ.US,D,20070730,000000,3648.6,3648.6,3528.47,3545.66,38.3674,0
+SIJ.US,D,20070731,000000,3474.72,3607.01,3470.48,3607.01,44.484,0
+SIJ.US,D,20070801,000000,3601.98,3689.59,3599.38,3599.38,194.061,0
+SIJ.US,D,20070802,000000,3553.85,3569.82,3532.34,3532.34,42.2598,0
+SIJ.US,D,20070803,000000,3565.78,3698.58,3553.85,3698.58,6.11655,0
+SIJ.US,D,20070806,000000,3679.67,3738.36,3610.18,3610.18,96.1967,0
+SIJ.US,D,20070807,000000,3659.3,3659.3,3589.89,3595.49,11.677,0
+SIJ.US,D,20070808,000000,3517.16,3600.53,3503.37,3600.53,27.8025,0
+SIJ.US,D,20070809,000000,3606.21,3722.75,3601.39,3712.98,102.869,0
+SIJ.US,D,20070810,000000,3846.4,3992.81,3699.74,3714.99,115.102,0
+SIJ.US,D,20070813,000000,3663.84,3669.51,3659.3,3668.09,11.677,0
+SIJ.US,D,20070814,000000,3745.76,3840.87,3745.76,3840.87,59.4974,0
+SIJ.US,D,20070815,000000,3825.56,4021.36,3812.24,4015.17,64.5018,0
+SIJ.US,D,20070816,000000,4093.95,4296.15,4043.43,4043.43,477.091,0
+SIJ.US,D,20070817,000000,3759.1,3952.44,3232.3,3867.28,293.594,0
+SIJ.US,D,20070820,000000,3835.11,3884.25,3788.21,3788.21,25.0222,0
+SIJ.US,D,20070821,000000,3826.99,3826.99,3757.94,3799.01,6.11655,0
+SIJ.US,D,20070822,000000,3708.86,3710.38,3664.33,3664.92,25.5783,0
+SIJ.US,D,20070823,000000,3630.95,3744.06,3624.48,3744.06,42.8159,0
+SIJ.US,D,20070824,000000,3695.49,3696.63,3619.75,3634.69,50.6006,0
+SIJ.US,D,20070827,000000,3648.6,3658.74,3639.86,3651.1,5.5605,0
+SIJ.US,D,20070828,000000,3711.81,3846.99,3702.81,3845.04,53.9369,0
+SIJ.US,D,20070829,000000,3807.13,3807.13,3691.03,3691.03,18.3496,0
+SIJ.US,D,20070830,000000,3702.26,3705.41,3661.32,3705.41,12.2331,0
+SIJ.US,D,20070831,000000,3664.33,3664.33,3601.39,3635.84,55.049,0
+SIJ.US,D,20070904,000000,3596.79,3607.01,3534.35,3562.71,22.242,0
+SIJ.US,D,20070905,000000,3667.51,3679.67,3637.87,3638.45,36.6993,0
+SIJ.US,D,20070906,000000,3670.1,3682.82,3601.39,3601.98,23.3541,0
+SIJ.US,D,20070907,000000,3714.99,3757.36,3692.19,3723.83,339.746,0
+SIJ.US,D,20070910,000000,3732.52,3841.45,3727.79,3741.53,331.962,0
+SIJ.US,D,20070911,000000,3743.27,3766.12,3667.21,3683.9,245.218,0
+SIJ.US,D,20070912,000000,3708,3709.89,3641.75,3666.94,83.4076,0
+SIJ.US,D,20070913,000000,3651.68,3660.74,3595.49,3605.05,63.9458,0
+SIJ.US,D,20070914,000000,3664.33,3664.33,3599.38,3599.38,11.677,0
+SIJ.US,D,20070917,000000,3644.27,3672.62,3635.28,3648.6,18.3496,0
+SIJ.US,D,20070918,000000,3610.18,3617.01,3192.46,3411.71,120.663,0
+SIJ.US,D,20070919,000000,3358.12,3392.87,3349.28,3380.12,30.0267,0
+SIJ.US,D,20070920,000000,3427.61,3430.69,3393.87,3430.69,95.6407,0
+SIJ.US,D,20070921,000000,3408.02,3408.02,3408.02,3408.02,1.1121,0
+SIJ.US,D,20070924,000000,3406.66,3468.54,3391.5,3468.54,35.5872,0
+SIJ.US,D,20070925,000000,3474.72,3474.72,3392.29,3393.36,31.6948,0
+SIJ.US,D,20070926,000000,3365.15,3370.69,3351.86,3351.86,13.3452,0
+SIJ.US,D,20070927,000000,3334.51,3350.99,3320.19,3320.19,14.4573,0
+SIJ.US,D,20070928,000000,3322.78,3335.09,3311.93,3335.09,50.0445,0
+SIJ.US,D,20071001,000000,3282.29,3282.29,3215.82,3234.23,29.4706,0
+SIJ.US,D,20071002,000000,3219.56,3260.77,3219.56,3249.19,22.242,0
+SIJ.US,D,20071003,000000,3272.72,3272.72,3272.72,3272.72,2.78025,0
+SIJ.US,D,20071004,000000,3297.26,3297.26,3274.74,3283.45,8.89681,0
+SIJ.US,D,20071005,000000,3206.26,3224.1,3190.71,3190.71,21.1299,0
+SIJ.US,D,20071008,000000,3205.11,3219.56,3205.11,3219.56,18.3496,0
+SIJ.US,D,20071009,000000,3197.99,3204.54,3167.21,3167.21,6.11655,0
+SIJ.US,D,20071010,000000,3165.76,3222.16,3165.76,3207.12,7.7847,0
+SIJ.US,D,20071011,000000,3152.67,3256.38,3151.8,3256.38,48.3764,0
+SIJ.US,D,20071012,000000,3266.39,3266.39,3236.11,3237.84,6.11655,0
+SIJ.US,D,20071015,000000,3253.23,3304.79,3253.23,3280.85,35.0311,0
+SIJ.US,D,20071016,000000,3288.4,3313.64,3288.4,3306.25,52.2687,0
+SIJ.US,D,20071017,000000,3272.15,3338.47,3257.55,3299.75,88.412,0
+SIJ.US,D,20071018,000000,3059.77,3323.93,3059.77,3290.99,16.6815,0
+SIJ.US,D,20071019,000000,3352.43,3479.9,3339.62,3479.9,77.291,0
+SIJ.US,D,20071022,000000,3502.78,3541.11,3447.6,3450.97,580.516,0
+SIJ.US,D,20071023,000000,3412.29,3441.93,3369.83,3369.83,141.792,0
+SIJ.US,D,20071024,000000,3385.23,3474.72,3368.12,3368.12,53.3808,0
+SIJ.US,D,20071025,000000,3398.4,3436.31,3395.53,3405.52,10.0089,0
+SIJ.US,D,20071026,000000,3378.98,3413.72,3355.51,3393.87,101.201,0
+SIJ.US,D,20071029,000000,3359.26,3371.78,3341.57,3341.57,14.4573,0
+SIJ.US,D,20071030,000000,3348.4,3375.81,3348.4,3374.94,6.11655,0
+SIJ.US,D,20071031,000000,3366.31,3366.31,3285.38,3296.7,53.3808,0
+SIJ.US,D,20071101,000000,3380.12,3440.27,3368.68,3440.27,38.3674,0
+SIJ.US,D,20071102,000000,3406.08,3457.3,3392.29,3394.64,43.928,0
+SIJ.US,D,20071105,000000,3433.79,3459.33,3394.64,3420.98,91.1923,0
+SIJ.US,D,20071106,000000,3386.67,3416.17,3338.47,3338.47,35.5872,0
+SIJ.US,D,20071107,000000,3409.11,3495.65,3409.11,3492.06,72.8426,0
+SIJ.US,D,20071108,000000,3611.33,3611.33,3471.05,3471.63,95.0846,0
+SIJ.US,D,20071109,000000,3743.27,3743.27,3551.84,3632.7,1684.83,0
+SIJ.US,D,20071112,000000,3980.35,3980.35,3588.74,3722.17,239.101,0
+SIJ.US,D,20071113,000000,3727.79,3727.79,3553.85,3553.85,143.461,0
+SIJ.US,D,20071114,000000,3389.76,3522.27,3389.76,3490.61,54.4929,0
+SIJ.US,D,20071115,000000,3601.98,3696.63,3595,3661.32,94.5286,0
+SIJ.US,D,20071116,000000,3661.32,3738.95,3653.63,3688.45,67.2821,0
+SIJ.US,D,20071119,000000,3828.65,3828.65,3712.98,3796.99,156.806,0
+SIJ.US,D,20071120,000000,3750.29,3878.7,3726.93,3792.18,222.976,0
+SIJ.US,D,20071121,000000,3762.47,3917.06,3762.47,3917.06,57.2732,0
+SIJ.US,D,20071123,000000,3825.56,3870.36,3787.63,3808.58,37.2553,0
+SIJ.US,D,20071126,000000,3790.74,3915.32,3718.16,3915.32,71.1744,0
+SIJ.US,D,20071127,000000,3816.68,3870.93,3779.29,3780.43,82.8515,0
+SIJ.US,D,20071128,000000,3720.17,3729.46,3550.84,3576.44,125.667,0
+SIJ.US,D,20071129,000000,3683.9,3683.9,3561.6,3581.55,1198.84,0
+SIJ.US,D,20071130,000000,3481.34,3595.49,3481.34,3569.24,67.2821,0
+SIJ.US,D,20071203,000000,3675.64,3675.64,3567.52,3612.69,17.7936,0
+SIJ.US,D,20071204,000000,3658.16,3658.16,3637.87,3648.01,31.1388,0
+SIJ.US,D,20071205,000000,3567.23,3588.74,3544.28,3570.4,31.1388,0
+SIJ.US,D,20071206,000000,3516.58,3527.38,3433.27,3433.79,151.245,0
+SIJ.US,D,20071207,000000,3411.71,3423,3410.27,3411.71,23.9101,0
+SIJ.US,D,20071210,000000,3411.71,3417.88,3361,3361.78,270.796,0
+SIJ.US,D,20071211,000000,3443.34,3550.84,3353.57,3550.84,76.1789,0
+SIJ.US,D,20071212,000000,3416.74,3580.67,3416.74,3569.82,20.5738,0
+SIJ.US,D,20071213,000000,3517.74,3557.03,3470.76,3479.32,58.3853,0
+SIJ.US,D,20071214,000000,3514,3571.41,3505.87,3569.82,13.3452,0
+SIJ.US,D,20071217,000000,3632.11,3707.43,3615.29,3701.1,35.5872,0
+SIJ.US,D,20071218,000000,3655.07,3735.93,3655.07,3668.09,23.9101,0
+SIJ.US,D,20071219,000000,3653.06,3693.32,3653.06,3690.46,22.242,0
+SIJ.US,D,20071220,000000,3617.01,3668.09,3600.53,3621.38,35.5872,0
+SIJ.US,D,20071221,000000,3525.44,3525.44,3468.54,3468.54,385.899,0
+SIJ.US,D,20071224,000000,3428.68,3428.68,3391.5,3391.5,195.729,0
+SIJ.US,D,20071226,000000,3435.23,3435.23,3399.55,3399.55,111.766,0
+SIJ.US,D,20071227,000000,3433.27,3500.17,3433.27,3500.17,71.7305,0
+SIJ.US,D,20071228,000000,3475.57,3513.43,3455.87,3498.82,55.049,0
+SIJ.US,D,20071231,000000,3540.55,3556.43,3529.81,3556.43,7.7847,0
+SIJ.US,D,20080102,000000,3541.11,3701.68,3541.11,3664.92,32.8069,0
+SIJ.US,D,20080103,000000,3619.45,3661.32,3610.75,3656.5,62.2776,0
+SIJ.US,D,20080104,000000,3711.81,3860.78,3711.81,3860.78,201.29,0
+SIJ.US,D,20080107,000000,3819.3,3982.66,3803.46,3923.59,70.0623,0
+SIJ.US,D,20080108,000000,3889.42,4121.06,3889.42,4119.92,194.617,0
+SIJ.US,D,20080109,000000,4190.68,4359.38,4079.63,4079.63,547.709,0
+SIJ.US,D,20080110,000000,4124.24,4157.96,3919.07,4016.33,222.42,0
+SIJ.US,D,20080111,000000,4035.25,4174.01,4020.8,4143.15,1184.38,0
+SIJ.US,D,20080114,000000,4069.41,4097.02,4039.7,4047.98,145.129,0
+SIJ.US,D,20080115,000000,4111.86,4246.38,4111.86,4229.9,217.971,0
+SIJ.US,D,20080116,000000,4195.23,4311.35,4152.84,4268.11,306.383,0
+SIJ.US,D,20080117,000000,4137.53,4643.75,4137.53,4643.75,274.689,0
+SIJ.US,D,20080118,000000,4608.43,4608.43,4322.42,4511.46,627.781,0
+SIJ.US,D,20080122,000000,4962.08,4962.08,4090.92,4530.16,761.789,0
+SIJ.US,D,20080123,000000,4723.52,4811.64,4330.75,4350.62,369.217,0
+SIJ.US,D,20080124,000000,4271.56,4317.59,4106.68,4242.42,1041.48,0
+SIJ.US,D,20080125,000000,4002.37,4297.53,4002.37,4297.53,295.818,0
+SIJ.US,D,20080128,000000,4318.97,4330.75,4163.58,4163.58,228.536,0
+SIJ.US,D,20080129,000000,4105.32,4130.49,4079.63,4104.15,130.671,0
+SIJ.US,D,20080130,000000,4106.68,4113.01,3930.44,4091.5,218.527,0
+SIJ.US,D,20080131,000000,4193.28,4193.28,3893.11,3948.69,283.029,0
+SIJ.US,D,20080201,000000,3902.08,3907.26,3801.52,3804.54,216.859,0
+SIJ.US,D,20080204,000000,3822.38,3883.68,3822.38,3881.23,88.412,0
+SIJ.US,D,20080205,000000,3950.7,4106.68,3950.7,4106.68,255.783,0
+SIJ.US,D,20080206,000000,4059.36,4161.56,3972.8,4157.37,127.891,0
+SIJ.US,D,20080207,000000,4187.02,4225.36,4090.35,4124.24,96.1967,0
+SIJ.US,D,20080208,000000,4143.15,4219.91,4121.06,4166.1,172.931,0
+SIJ.US,D,20080211,000000,4182.56,4217.88,4067.98,4087.82,83.4076,0
+SIJ.US,D,20080212,000000,3977.91,4077.69,3959.56,4042.86,185.72,0
+SIJ.US,D,20080213,000000,3934.33,3979.78,3878.7,3881.73,107.317,0
+SIJ.US,D,20080214,000000,3885.4,4002.96,3885.4,3983.45,81.7394,0
+SIJ.US,D,20080215,000000,4032.08,4088.4,4028.41,4040.28,91.1923,0
+SIJ.US,D,20080219,000000,3948.69,4056.75,3948.69,4037.84,71.1744,0
+SIJ.US,D,20080220,000000,4147.68,4147.68,3951.87,3979.78,244.662,0
+SIJ.US,D,20080221,000000,3913.96,4065.45,3900.65,4059.92,77.291,0
+SIJ.US,D,20080222,000000,4036.67,4152.84,4036.67,4051.13,202.402,0
+SIJ.US,D,20080225,000000,4006.1,4016.33,3854.11,3854.11,141.792,0
+SIJ.US,D,20080226,000000,3886.27,3886.27,3814.27,3850.44,25.0222,0
+SIJ.US,D,20080227,000000,3890.51,3891.38,3809.72,3865.89,62.8337,0
+SIJ.US,D,20080228,000000,3955.04,3972.23,3909.43,3933,130.115,0
+SIJ.US,D,20080229,000000,4025.9,4131.85,4025.9,4109.82,150.133,0
+SIJ.US,D,20080303,000000,4170.63,4170.63,4062.42,4168.04,996.998,0
+SIJ.US,D,20080304,000000,4169.77,4214.13,4106.68,4132.73,1059.83,0
+SIJ.US,D,20080305,000000,4039.19,4120.48,4001.29,4048.54,1211.07,0
+SIJ.US,D,20080306,000000,4083.29,4238.69,4064.87,4202.78,1435.72,0
+SIJ.US,D,20080307,000000,4329.67,4372.69,4169.77,4328.31,675.045,0
+SIJ.US,D,20080310,000000,4356.88,4503.56,4341.04,4500.96,335.854,0
+SIJ.US,D,20080311,000000,4297.03,4453.06,4050,4270.41,229.092,0
+SIJ.US,D,20080312,000000,4198.19,4198.19,3980.35,4162.42,4256.01,0
+SIJ.US,D,20080313,000000,4239.25,4323.85,4071.35,4106.68,300.823,0
+SIJ.US,D,20080314,000000,4004.39,4310.26,4004.39,4249.54,271.352,0
+SIJ.US,D,20080317,000000,4369.53,4395.36,4210.19,4283.71,712.3,0
+SIJ.US,D,20080318,000000,4160.42,4190.98,3941.08,3941.08,706.74,0
+SIJ.US,D,20080319,000000,3895.05,4102.74,3880.16,4102.74,182.94,0
+SIJ.US,D,20080320,000000,4088.99,4140.7,3979.56,3985.47,205.738,0
+SIJ.US,D,20080324,000000,3811.16,3934.82,3811.16,3825.56,326.401,0
+SIJ.US,D,20080325,000000,3719.59,3874.69,3718.73,3771.89,43.928,0
+SIJ.US,D,20080326,000000,3819.3,3860.78,3817.85,3836.26,56.7171,0
+SIJ.US,D,20080327,000000,3829.15,3889.42,3829.15,3881.23,91.1923,0
+SIJ.US,D,20080328,000000,3879.85,3948.69,3872.96,3948.69,160.142,0
+SIJ.US,D,20080331,000000,3988.49,3988.49,3863.32,3884.25,113.99,0
+SIJ.US,D,20080401,000000,3884.25,3884.25,3632.7,3639.31,171.263,0
+SIJ.US,D,20080402,000000,3645.42,3655.07,3587.02,3637.29,233.541,0
+SIJ.US,D,20080403,000000,3673.18,3679.67,3633.56,3634.69,25.5783,0
+SIJ.US,D,20080404,000000,3645.42,3645.42,3557.03,3603.99,78.9591,0
+SIJ.US,D,20080407,000000,3594.43,3645.42,3559.03,3635.28,82.2955,0
+SIJ.US,D,20080408,000000,3696.05,3696.05,3659.3,3659.3,46.1522,0
+SIJ.US,D,20080409,000000,3683.42,3775.06,3683.42,3752.31,79.5152,0
+SIJ.US,D,20080410,000000,3769.01,3821.81,3656.79,3702.81,106.761,0
+SIJ.US,D,20080411,000000,3869.79,4010.13,3869.79,3994.82,361.989,0
+SIJ.US,D,20080414,000000,4099.06,4099.06,3964.54,3994.24,357.54,0
+SIJ.US,D,20080415,000000,3972.23,4048.54,3917.06,3917.06,221.308,0
+SIJ.US,D,20080416,000000,3818.42,3902.08,3743.27,3749.24,368.105,0
+SIJ.US,D,20080417,000000,3687.87,3822.96,3687.87,3805.42,167.371,0
+SIJ.US,D,20080418,000000,3635.84,3679.09,3582.98,3586.14,206.294,0
+SIJ.US,D,20080421,000000,3653.06,3670.1,3627.07,3633.56,43.3719,0
+SIJ.US,D,20080422,000000,3699.15,3754.76,3664.33,3716.14,77.291,0
+SIJ.US,D,20080423,000000,3714.99,3740.07,3653.63,3706.85,50.0445,0
+SIJ.US,D,20080424,000000,3708.3,3752.31,3603.7,3640.96,80.0713,0
+SIJ.US,D,20080425,000000,3592.98,3650.53,3565.21,3572.27,37.2553,0
+SIJ.US,D,20080428,000000,3596.35,3596.35,3538.6,3567.23,120.663,0
+SIJ.US,D,20080429,000000,3567.81,3622.76,3566.65,3605.64,111.21,0
+SIJ.US,D,20080430,000000,3547.64,3639.31,3530.39,3639.31,146.241,0
+SIJ.US,D,20080501,000000,3598.81,3607.01,3504.72,3512.86,53.3808,0
+SIJ.US,D,20080502,000000,3387.25,3543.69,3372.36,3510.91,123.999,0
+SIJ.US,D,20080505,000000,3538.1,3549.38,3495.65,3520.84,55.605,0
+SIJ.US,D,20080506,000000,3560.75,3585.57,3482.49,3490.61,58.3853,0
+SIJ.US,D,20080507,000000,3457.3,3611.33,3457.3,3609.61,56.1611,0
+SIJ.US,D,20080508,000000,3557.6,3577.87,3528.47,3567.23,80.0713,0
+SIJ.US,D,20080509,000000,3618.37,3623.35,3588.16,3605.94,61.7216,0
+SIJ.US,D,20080512,000000,3612.11,3612.11,3514.28,3514.28,22.242,0
+SIJ.US,D,20080513,000000,3476.74,3494,3448.47,3452.13,34.4751,0
+SIJ.US,D,20080514,000000,3406.08,3441.93,3382.34,3436.31,82.8515,0
+SIJ.US,D,20080515,000000,3441.36,3441.36,3394.64,3395.22,28.3585,0
+SIJ.US,D,20080516,000000,3388.39,3427.61,3380.4,3393.36,92.3044,0
+SIJ.US,D,20080519,000000,3355.51,3355.51,3280.85,3350.42,131.227,0
+SIJ.US,D,20080520,000000,3439.39,3455.87,3416.74,3454.15,140.124,0
+SIJ.US,D,20080521,000000,3483.86,3557.6,3423,3557.6,54.4929,0
+SIJ.US,D,20080522,000000,3564.13,3565.78,3523.13,3560.18,45.0401,0
+SIJ.US,D,20080523,000000,3624.48,3672.04,3624.48,3648.6,241.882,0
+SIJ.US,D,20080527,000000,3650.53,3680.82,3575.29,3584.7,281.917,0
+SIJ.US,D,20080528,000000,3579.24,3580.4,3485.58,3485.58,122.887,0
+SIJ.US,D,20080529,000000,3498.82,3533.2,3436.31,3473.56,48.3764,0
+SIJ.US,D,20080530,000000,3449.55,3461.69,3401.57,3426.16,27.2464,0
+SIJ.US,D,20080602,000000,3534.92,3553.85,3446.45,3489.54,134.564,0
+SIJ.US,D,20080603,000000,3476.16,3581.55,3467.97,3514.58,123.443,0
+SIJ.US,D,20080604,000000,3556.43,3556.43,3505.3,3534.35,32.8069,0
+SIJ.US,D,20080605,000000,3512.86,3516.58,3435.79,3440.27,71.7305,0
+SIJ.US,D,20080606,000000,3602.55,3673.18,3420.98,3673.18,636.122,0
+SIJ.US,D,20080609,000000,3664.92,3705.41,3625.07,3655.63,618.884,0
+SIJ.US,D,20080610,000000,3683.42,3825.56,3617.01,3678.23,1514.12,0
+SIJ.US,D,20080611,000000,3718.73,3835.69,3718.73,3835.69,1165.48,0
+SIJ.US,D,20080612,000000,3864.76,3864.76,3680.25,3819.3,2952.07,0
+SIJ.US,D,20080613,000000,3821.81,3844.46,3667.51,3711.81,1619.77,0
+SIJ.US,D,20080616,000000,3725.84,3766.12,3683.9,3683.9,63.9458,0
+SIJ.US,D,20080617,000000,3693.64,3779.29,3531.76,3764.12,1322.28,0
+SIJ.US,D,20080618,000000,3859.65,3859.65,3780.43,3835.11,1495.22,0
+SIJ.US,D,20080619,000000,3852.68,3852.68,3727.79,3755.91,148.465,0
+SIJ.US,D,20080620,000000,3829.15,3895.05,3812.24,3863.32,193.505,0
+SIJ.US,D,20080623,000000,3828.65,3884.25,3809.72,3854.11,183.496,0
+SIJ.US,D,20080624,000000,3915.32,3975.9,3886.27,3963.1,225.2,0
+SIJ.US,D,20080625,000000,3970.78,3991.07,3907.76,3974.74,497.665,0
+SIJ.US,D,20080626,000000,4043.43,4260.26,3973.88,4251.4,424.266,0
+SIJ.US,D,20080627,000000,4267.8,4350.62,4235.59,4289.98,1126,0
+SIJ.US,D,20080630,000000,4295.59,4328.31,4201.34,4243.28,551.602,0
+SIJ.US,D,20080701,000000,4384.06,4412.54,4225.95,4253.14,455.961,0
+SIJ.US,D,20080702,000000,4226.82,4516,4218.48,4516,812.39,0
+SIJ.US,D,20080703,000000,4480.02,4571.02,4404.93,4482.62,484.32,0
+SIJ.US,D,20080707,000000,4431.32,4564.63,4348.1,4486.93,677.269,0
+SIJ.US,D,20080708,000000,4494.05,4508.37,4293.64,4300.04,511.01,0
+SIJ.US,D,20080709,000000,4262.84,4480.02,4254.59,4464.26,637.79,0
+SIJ.US,D,20080710,000000,4434.98,4501.54,4354.35,4382.13,452.625,0
+SIJ.US,D,20080711,000000,4451.61,4545.64,4348.1,4484.64,1197.17,0
+SIJ.US,D,20080714,000000,4312.76,4558.35,4312.76,4483.77,579.404,0
+SIJ.US,D,20080715,000000,4590.08,4781.36,4517.42,4626.63,1372.33,0
+SIJ.US,D,20080716,000000,4694.39,4694.39,4336.5,4336.5,884.676,0
+SIJ.US,D,20080717,000000,4270.41,4356.88,4165.52,4191.27,1325.06,0
+SIJ.US,D,20080718,000000,4161.56,4252.85,4161.56,4202.78,466.526,0
+SIJ.US,D,20080721,000000,4156.53,4244.44,4156.53,4188.68,1085.96,0
+SIJ.US,D,20080722,000000,4201.34,4205.88,4034.09,4037.84,478.759,0
+SIJ.US,D,20080723,000000,3989.64,4044.88,3948.69,3952.44,375.89,0
+SIJ.US,D,20080724,000000,3918.49,4183.14,3918.49,4150.28,206.85,0
+SIJ.US,D,20080725,000000,4155.38,4173.14,4106.68,4120.48,109.541,0
+SIJ.US,D,20080728,000000,4176.32,4269.82,4132.44,4258.23,141.792,0
+SIJ.US,D,20080729,000000,4258.23,4258.23,4056.75,4061.85,87.2999,0
+SIJ.US,D,20080730,000000,4032.08,4032.08,3906.7,3940.22,230.204,0
+SIJ.US,D,20080731,000000,3946.25,4078.25,3943.37,4070.49,217.971,0
+SIJ.US,D,20080801,000000,4070.49,4176.32,4061.28,4119.92,450.401,0
+SIJ.US,D,20080804,000000,4135.88,4248.39,4134.44,4189.56,202.958,0
+SIJ.US,D,20080805,000000,4169.77,4169.77,3997.34,3997.34,464.302,0
+SIJ.US,D,20080806,000000,3997.92,4056.75,3943.09,3965.7,243.55,0
+SIJ.US,D,20080807,000000,4050,4085.33,3980.94,4064.31,2060.16,0
+SIJ.US,D,20080808,000000,4088.99,4089.56,3809.72,3836.83,271.908,0
+SIJ.US,D,20080811,000000,3819.87,3860.22,3740.07,3806,191.281,0
+SIJ.US,D,20080812,000000,3781.89,3888.86,3781.89,3871.23,112.322,0
+SIJ.US,D,20080813,000000,3889.94,4002.96,3867.85,3896.99,730.65,0
+SIJ.US,D,20080814,000000,3979.07,3979.07,3798.44,3853.24,499.889,0
+SIJ.US,D,20080815,000000,3788.21,3829.73,3779.29,3811.16,103.425,0
+SIJ.US,D,20080818,000000,3754.76,3934.52,3754.76,3909.43,64.5018,0
+SIJ.US,D,20080819,000000,3948.69,4057.31,3948.69,4030.94,646.686,0
+SIJ.US,D,20080820,000000,4031.5,4110.42,3987.04,4054.17,458.741,0
+SIJ.US,D,20080821,000000,4169.18,4214.73,3994.82,4014.3,1241.1,0
+SIJ.US,D,20080822,000000,3980.35,3984.02,3896.11,3915.9,196.841,0
+SIJ.US,D,20080825,000000,3970.2,4095.38,3916.49,4065.74,224.088,0
+SIJ.US,D,20080826,000000,4092.79,4126.24,4063.81,4065.74,610.543,0
+SIJ.US,D,20080827,000000,4064.31,4072.51,3957.54,4017.67,281.361,0
+SIJ.US,D,20080828,000000,3922.73,3922.73,3807.72,3818.16,543.817,0
+SIJ.US,D,20080829,000000,3808.58,3910.86,3803.46,3910.31,364.213,0
+SIJ.US,D,20080902,000000,3913.37,3965.7,3727.79,3937.4,359.764,0
+SIJ.US,D,20080903,000000,3937.99,4047.4,3908.35,3996.76,1290.03,0
+SIJ.US,D,20080904,000000,4026.96,4320.97,4026.96,4288.89,808.497,0
+SIJ.US,D,20080905,000000,4328.31,4437,4252.57,4252.57,961.967,0
+SIJ.US,D,20080908,000000,4088.4,4245.89,3896.99,4134.44,1075.95,0
+SIJ.US,D,20080909,000000,4211.56,4403.49,4110.99,4403.49,1261.67,0
+SIJ.US,D,20080910,000000,4371.25,4433.91,4260.26,4351.76,625.557,0
+SIJ.US,D,20080911,000000,4516.85,4516.85,4222.92,4222.92,607.763,0
+SIJ.US,D,20080912,000000,4255.15,4363.05,4218.48,4240.7,878.56,0
+SIJ.US,D,20080915,000000,4472.47,4611.45,4336.5,4560.38,1312.27,0
+SIJ.US,D,20080916,000000,4811.64,4850.35,4454.04,4494.92,1143.24,0
+SIJ.US,D,20080917,000000,4672.02,4929.18,4672.02,4894.5,723.978,0
+SIJ.US,D,20080918,000000,4821.21,5154.2,4359.38,4359.38,4014.13,0
+SIJ.US,D,20080919,000000,3708.86,4288.89,3601.39,4190.41,1093.75,0
+SIJ.US,D,20080922,000000,4169.77,4486.63,4169.77,4454.04,1446.84,0
+SIJ.US,D,20080923,000000,4392.27,4707.64,4392.27,4674.47,432.051,0
+SIJ.US,D,20080924,000000,4675.33,4833.14,4675.33,4800.87,284.141,0
+SIJ.US,D,20080925,000000,4667.7,4804.17,4577.35,4639.14,243.55,0
+SIJ.US,D,20080926,000000,4895.3,5048.74,4646.83,4646.83,819.062,0
+SIJ.US,D,20080929,000000,4914.79,5360.24,4762.03,5193.27,545.485,0
+SIJ.US,D,20080930,000000,5180.74,5238.14,4738.41,4908.83,356.984,0
+SIJ.US,D,20081001,000000,5079.6,5273.76,4896.96,5151.12,971.976,0
+SIJ.US,D,20081002,000000,5360.8,5855.5,5304.05,5805.58,785.143,0
+SIJ.US,D,20081003,000000,5571.07,6011.76,5432.94,5966.72,720.641,0
+SIJ.US,D,20081006,000000,6268.06,6902.33,6223.17,6312.08,1514.68,0
+SIJ.US,D,20081007,000000,6112.62,6902.33,5989.38,6902.33,2129.67,0
+SIJ.US,D,20081008,000000,7199.99,7470.96,6460.28,6961.02,1863.88,0
+SIJ.US,D,20081009,000000,6634.42,7850,6611.7,7762.96,1497.44,0
+SIJ.US,D,20081010,000000,8280.48,8897.77,7218.27,7580.32,1935.05,0
+SIJ.US,D,20081013,000000,6783.05,7201.44,6321.23,6321.23,902.47,0
+SIJ.US,D,20081014,000000,5753.07,6908,5364.47,6595.67,1084.29,0
+SIJ.US,D,20081015,000000,7044.55,7797.14,6861.9,7783.75,787.923,0
+SIJ.US,D,20081016,000000,7630.16,8497.78,7184.67,7184.67,1184.38,0
+SIJ.US,D,20081017,000000,7332.86,7693.96,6762.69,7291.56,434.831,0
+SIJ.US,D,20081020,000000,6827.15,7361.7,6827.15,6857.65,484.32,0
+SIJ.US,D,20081021,000000,7312.93,7312.93,6773.99,7176.25,448.732,0
+SIJ.US,D,20081022,000000,7811.02,8402.76,7516.01,8036.61,611.655,0
+SIJ.US,D,20081023,000000,8357.29,8908.54,7703.53,8134.36,879.116,0
+SIJ.US,D,20081024,000000,9813.4,9813.4,8449.74,8905.44,503.225,0
+SIJ.US,D,20081027,000000,9365.9,9365.9,8466.22,9328.42,562.723,0
+SIJ.US,D,20081028,000000,8596.76,9486.43,7706.42,7706.42,698.399,0
+SIJ.US,D,20081029,000000,7582.33,7742.67,6891.82,7619.08,661.7,0
+SIJ.US,D,20081030,000000,6979.94,7436.22,6949.88,7089.43,553.826,0
+SIJ.US,D,20081031,000000,7051.52,7284.72,6577.31,6711.91,525.467,0
+SIJ.US,D,20081103,000000,6745.14,6881.38,6650.99,6842.39,211.855,0
+SIJ.US,D,20081104,000000,6743.13,6743.13,6107.5,6136.7,377.002,0
+SIJ.US,D,20081105,000000,6323.73,6783.91,6192.89,6766.64,562.167,0
+SIJ.US,D,20081106,000000,7199.41,7659.16,6823.4,7636.14,594.974,0
+SIJ.US,D,20081107,000000,7736.41,7834.26,7069.99,7265.82,378.67,0
+SIJ.US,D,20081110,000000,6905.48,7435.64,6652.13,7301.06,289.702,0
+SIJ.US,D,20081111,000000,7737.56,7916.62,7392.14,7666.86,631.117,0
+SIJ.US,D,20081112,000000,8087.11,8565.27,7951.72,8481.89,1048.71,0
+SIJ.US,D,20081113,000000,8258.96,9389.19,7408.48,7408.48,1070.39,0
+SIJ.US,D,20081114,000000,7834.26,8285.86,7350.55,8155.15,758.453,0
+SIJ.US,D,20081117,000000,8487.08,8635.98,8017.54,8461.11,326.957,0
+SIJ.US,D,20081118,000000,8552.1,8971.54,8178.67,8466.72,1241.1,0
+SIJ.US,D,20081119,000000,8500.94,9540.22,8278.44,9540.22,468.194,0
+SIJ.US,D,20081120,000000,9900.75,10835.2,9180.02,10794.8,767.906,0
+SIJ.US,D,20081121,000000,10487.6,10961.5,9283,9357.03,1038.14,0
+SIJ.US,D,20081124,000000,8850.71,9156.23,7819.15,8021.7,338.078,0
+SIJ.US,D,20081125,000000,7723.69,8398.67,7723.69,7958.84,442.06,0
+SIJ.US,D,20081126,000000,8330.83,8432.46,7282.5,7295.47,415.369,0
+SIJ.US,D,20081128,000000,7383.13,7383.13,6955.47,6955.47,162.922,0
+SIJ.US,D,20081201,000000,7420.32,8152.63,7420.32,8129.45,368.105,0
+SIJ.US,D,20081202,000000,7960.49,8064.72,7411.91,7449.75,256.339,0
+SIJ.US,D,20081203,000000,7972.72,7972.72,7035.76,7071.59,250.222,0
+SIJ.US,D,20081204,000000,7440.69,7686.64,6966.71,7485.15,284.141,0
+SIJ.US,D,20081205,000000,7782.38,8072.42,7076.1,7077.76,921.376,0
+SIJ.US,D,20081208,000000,6922.67,6922.67,6254.82,6426.11,591.081,0
+SIJ.US,D,20081209,000000,6425.53,6894.41,6425.53,6817,356.984,0
+SIJ.US,D,20081210,000000,6607.01,6821.09,6423.59,6592.86,206.85,0
+SIJ.US,D,20081211,000000,6728.73,7234.08,6613.13,7132.94,72.8426,0
+SIJ.US,D,20081212,000000,7896.98,7897.56,6949.88,7132.08,561.055,0
+SIJ.US,D,20081215,000000,6879.09,7326.81,6879.09,7155.89,90.0802,0
+SIJ.US,D,20081216,000000,7115.4,7115.4,6390.72,6421.87,255.783,0
+SIJ.US,D,20081217,000000,6498.19,6629.6,6221.46,6390.72,403.136,0
+SIJ.US,D,20081218,000000,6257.92,6823.4,6254.82,6744.28,237.989,0
+SIJ.US,D,20081219,000000,6608.73,6702.84,6413.3,6584.56,126.223,0
+SIJ.US,D,20081222,000000,6653.56,7078.62,6653.56,6852.25,269.684,0
+SIJ.US,D,20081223,000000,6825.14,7009.36,6605.87,6951.88,651.135,0
+SIJ.US,D,20081224,000000,6800.24,6984.55,6800.24,6881.68,429.271,0
+SIJ.US,D,20081226,000000,6765.21,6919,6747.17,6749.45,86.1878,0
+SIJ.US,D,20081229,000000,6799.09,7088.57,6751.75,6885.14,671.709,0
+SIJ.US,D,20081230,000000,6782.18,6804.84,6454.57,6454.57,795.152,0
+SIJ.US,D,20081231,000000,6410.22,6410.22,6095.99,6116.28,369.217,0
+SIJ.US,D,20090102,000000,6010.04,6331.13,5652.79,5733.06,2826.96,0
+SIJ.US,D,20090105,000000,5738.62,5854.08,5589.49,5659.56,358.096,0
+SIJ.US,D,20090106,000000,5649.34,5664.08,5417.65,5539.72,240.213,0
+SIJ.US,D,20090107,000000,5781.64,5989.68,5664.08,5922.42,290.258,0
+SIJ.US,D,20090108,000000,5991.91,6091.46,5851.77,5851.77,194.061,0
+SIJ.US,D,20090109,000000,5833.57,6170.52,5833.57,6077.79,287.478,0
+SIJ.US,D,20090112,000000,6198.87,6490.84,6194.54,6383.08,339.19,0
+SIJ.US,D,20090113,000000,6355.98,6735.85,6355.98,6593.42,459.297,0
+SIJ.US,D,20090114,000000,6615.94,7170,6615.94,7069.44,370.329,0
+SIJ.US,D,20090115,000000,7136.11,7542.99,6802.54,6932.61,684.498,0
+SIJ.US,D,20090116,000000,6781.04,7245.67,6572.99,6825.14,338.078,0
+SIJ.US,D,20090120,000000,7005.98,7538.52,6783.32,7536.29,321.397,0
+SIJ.US,D,20090121,000000,7642.54,7682.89,7049.01,7107.77,221.308,0
+SIJ.US,D,20090122,000000,7318.05,7603.05,7099.86,7163.08,379.782,0
+SIJ.US,D,20090123,000000,7593.97,7712.62,7326.24,7536.29,284.141,0
+SIJ.US,D,20090126,000000,7702.48,7702.48,7115.68,7393.87,413.145,0
+SIJ.US,D,20090127,000000,7251.35,7311.2,7000.37,7068.34,206.294,0
+SIJ.US,D,20090128,000000,6912.25,6912.25,6532.28,6681.63,319.173,0
+SIJ.US,D,20090129,000000,6793.55,7186.9,6784.5,7167.69,228.536,0
+SIJ.US,D,20090130,000000,7123.59,7622.19,6825.14,7496.74,643.906,0
+SIJ.US,D,20090202,000000,7772.59,8006.61,7667.42,7811.02,490.436,0
+SIJ.US,D,20090203,000000,7754.46,7784.89,7348.54,7519.3,376.446,0
+SIJ.US,D,20090204,000000,7434.58,7684.35,7123.59,7495.58,1970.08,0
+SIJ.US,D,20090205,000000,7675.28,7812.09,7220.85,7407.44,1172.15,0
+SIJ.US,D,20090206,000000,7570.25,7570.25,6896.35,6999.29,316.392,0
+SIJ.US,D,20090209,000000,6896.35,7021.95,6670.33,6749.45,256.895,0
+SIJ.US,D,20090210,000000,6915.62,7527.3,6753.91,7417.46,721.753,0
+SIJ.US,D,20090211,000000,7450.33,7548.6,7212.87,7371.2,700.623,0
+SIJ.US,D,20090212,000000,7420.91,7933.16,7349.68,7466.16,778.47,0
+SIJ.US,D,20090213,000000,7349.68,7568.01,7209.7,7440.12,404.248,0
+SIJ.US,D,20090217,000000,7799.71,8281.33,7799.71,8239.54,354.204,0
+SIJ.US,D,20090218,000000,8201.04,8473.46,7687.78,8268.89,304.715,0
+SIJ.US,D,20090219,000000,8275.64,8608.06,8005.52,8591.09,250.778,0
+SIJ.US,D,20090220,000000,9012.66,9207.3,8651.02,8868.19,420.93,0
+SIJ.US,D,20090223,000000,8848.83,9742.55,8621.66,9722.62,1558.61,0
+SIJ.US,D,20090224,000000,9558.91,9998.04,8908.26,9020.75,460.409,0
+SIJ.US,D,20090225,000000,9217.32,9689.83,9038.8,9474.67,521.019,0
+SIJ.US,D,20090226,000000,9606.23,9779.37,9086.24,9722.62,982.541,0
+SIJ.US,D,20090227,000000,9949.02,10403.4,9720.51,10124.2,805.161,0
+SIJ.US,D,20090302,000000,10506.4,11472.4,10506.4,11419.7,904.694,0
+SIJ.US,D,20090303,000000,11375.5,11848.3,10892.8,11677.4,574.4,0
+SIJ.US,D,20090304,000000,11643.6,11758.7,10680.4,11073.6,797.932,0
+SIJ.US,D,20090305,000000,11417.4,12162.4,11295.3,12036,740.659,0
+SIJ.US,D,20090306,000000,11871,12693.8,11362.1,12110.3,1099.86,0
+SIJ.US,D,20090309,000000,12516.2,12517.4,11570.1,12325.1,797.376,0
+SIJ.US,D,20090310,000000,11871,11871.9,10378.6,10437.2,1002.55,0
+SIJ.US,D,20090311,000000,10114,10486.4,9835.72,10230.4,591.637,0
+SIJ.US,D,20090312,000000,10326.4,10569,9269.5,9388.06,556.606,0
+SIJ.US,D,20090313,000000,9054.44,9695.61,9054.44,9394.82,574.956,0
+SIJ.US,D,20090316,000000,9198.26,9270.54,8673.31,9261.39,785.699,0
+SIJ.US,D,20090317,000000,9285.21,9463.86,8775.39,8775.39,811.277,0
+SIJ.US,D,20090318,000000,8741.43,9189.13,8181.84,8395.49,643.35,0
+SIJ.US,D,20090319,000000,8101.64,8535.63,8032.66,8494.99,337.522,0
+SIJ.US,D,20090320,000000,8552.67,9166.44,8493.89,9013.83,345.307,0
+SIJ.US,D,20090323,000000,8573.04,8601.23,7729.65,7744.24,517.127,0
+SIJ.US,D,20090324,000000,8018.98,8018.98,7572.34,7849.43,623.332,0
+SIJ.US,D,20090325,000000,7797.41,8226.95,7330.54,7778.07,380.338,0
+SIJ.US,D,20090326,000000,7541.9,7541.9,6998.21,7000.37,264.68,0
+SIJ.US,D,20090327,000000,7207.1,7380.26,7131.5,7308.97,361.432,0
+SIJ.US,D,20090330,000000,7830.21,8175.08,7735.27,7976.97,468.75,0
+SIJ.US,D,20090331,000000,7893.54,8006.4,7519.3,7830.21,246.33,0
+SIJ.US,D,20090401,000000,8075.6,8135.51,7524.99,7621.88,344.195,0
+SIJ.US,D,20090402,000000,7124.75,7203.88,6545.95,6798.02,453.181,0
+SIJ.US,D,20090403,000000,6803.7,6941.61,6656.74,6656.74,180.716,0
+SIJ.US,D,20090406,000000,6766.38,6989.15,6617.1,6669.16,349.199,0
+SIJ.US,D,20090407,000000,6987.99,7122.51,6838.81,7103.24,615.548,0
+SIJ.US,D,20090408,000000,7068.34,7166.54,6929.16,6989.15,271.352,0
+SIJ.US,D,20090409,000000,6613.73,6659.02,6175.27,6231.67,675.045,0
+SIJ.US,D,20090413,000000,6352.51,6514.16,6118.57,6244.02,397.02,0
+SIJ.US,D,20090414,000000,6354.81,6480.26,6163.82,6435.74,217.415,0
+SIJ.US,D,20090415,000000,6488.25,6531.2,6240.58,6290.43,346.419,0
+SIJ.US,D,20090416,000000,6296.11,6296.11,5799.82,5902.55,594.418,0
+SIJ.US,D,20090417,000000,5856.3,6012.26,5730.78,5810.99,413.145,0
+SIJ.US,D,20090420,000000,5991.91,6420.42,5991.91,6409.42,565.503,0
+SIJ.US,D,20090421,000000,6649.83,6649.83,6051.89,6068.8,920.819,0
+SIJ.US,D,20090422,000000,6180.74,6320.93,5584.89,5912.77,607.763,0
+SIJ.US,D,20090423,000000,5902.55,6064.56,5788.46,5807.52,306.939,0
+SIJ.US,D,20090424,000000,5658.4,5744.3,5452.67,5503.46,465.414,0
+SIJ.US,D,20090427,000000,5711.56,5744.3,5488.91,5672.01,602.202,0
+SIJ.US,D,20090428,000000,5856.3,5916.23,5659.56,5771.48,357.54,0
+SIJ.US,D,20090429,000000,5710.43,5710.43,5290.96,5457.19,433.719,0
+SIJ.US,D,20090430,000000,5172.34,5417.65,5114.64,5358.78,761.233,0
+SIJ.US,D,20090501,000000,5410.8,5424.32,5156.43,5284.28,351.424,0
+SIJ.US,D,20090504,000000,5142.93,5200.53,4915.66,4915.66,495.441,0
+SIJ.US,D,20090505,000000,5029.82,5029.82,4836.55,4915.66,2423.26,0
+SIJ.US,D,20090506,000000,4742.65,4966.81,4742.65,4791.07,737.879,0
+SIJ.US,D,20090507,000000,4748.36,5028.67,4644.31,4960.92,850.201,0
+SIJ.US,D,20090508,000000,4483.77,4900.92,4479.23,4661.3,305.827,0
+SIJ.US,D,20090511,000000,4826.39,4926.9,4774.25,4887.33,1279.47,0
+SIJ.US,D,20090512,000000,4819.49,5164.64,4817.27,4994.86,392.571,0
+SIJ.US,D,20090513,000000,5191.54,5478.63,5180.18,5415.34,2391.01,0
+SIJ.US,D,20090514,000000,5432.37,5459.52,5206.22,5353.18,1491.88,0
+SIJ.US,D,20090515,000000,5463.96,5463.96,5149.68,5339.59,1387.9,0
+SIJ.US,D,20090518,000000,5253.63,5259.3,4966.52,4988.1,351.424,0
+SIJ.US,D,20090519,000000,4938.25,5035.5,4852.36,4957.53,430.383,0
+SIJ.US,D,20090520,000000,4842.16,4973.29,4680.43,4964.3,1353.98,0
+SIJ.US,D,20090521,000000,5146.29,5371.16,5113.5,5271.74,1889.46,0
+SIJ.US,D,20090522,000000,5219.74,5337.29,5156.43,5287.5,445.952,0
+SIJ.US,D,20090526,000000,5395.04,5406.34,4891.92,4942.79,869.107,0
+SIJ.US,D,20090527,000000,4974.36,5164.34,4914.52,5138.32,579.96,0
+SIJ.US,D,20090528,000000,5144.07,5318.09,4919.05,5075.14,2333.18,0
+SIJ.US,D,20090529,000000,5071.68,5080.68,4876.67,4876.67,247.442,0
+SIJ.US,D,20090601,000000,4789.13,4789.13,4406.94,4441.89,898.577,0
+SIJ.US,D,20090602,000000,4474.7,4474.7,4352.61,4400.1,393.683,0
+SIJ.US,D,20090603,000000,4482.62,4653.47,4471.89,4562.98,362.545,0
+SIJ.US,D,20090604,000000,4507.51,4576.49,4397.79,4414.84,250.778,0
+SIJ.US,D,20090605,000000,4249.83,4406.94,4223.78,4339.12,999.223,0
+SIJ.US,D,20090608,000000,4416,4515.42,4311.9,4374.13,266.348,0
+SIJ.US,D,20090609,000000,4367.3,4432.76,4318.67,4361.68,155.694,0
+SIJ.US,D,20090610,000000,4272.35,4527.93,4261.12,4402.33,288.034,0
+SIJ.US,D,20090611,000000,4391.1,4391.1,4274.56,4389.95,199.066,0
+SIJ.US,D,20090612,000000,4447.63,4505.28,4374.13,4374.13,338.078,0
+SIJ.US,D,20090615,000000,4510.88,4703.03,4497.45,4636.26,561.611,0
+SIJ.US,D,20090616,000000,4567.28,4801.99,4556.13,4793.52,558.83,0
+SIJ.US,D,20090617,000000,4824.09,4943.95,4768.7,4864.87,626.669,0
+SIJ.US,D,20090618,000000,4871.57,4991.49,4804.74,4855.83,451.513,0
+SIJ.US,D,20090619,000000,4740.36,4895.3,4740.36,4858.05,638.902,0
+SIJ.US,D,20090622,000000,4931.5,5196.14,4931.5,5188.1,1916.7,0
+SIJ.US,D,20090623,000000,5199.45,5341.88,5153.06,5228.88,1773.24,0
+SIJ.US,D,20090624,000000,5121.4,5205.08,4939.39,5148.53,890.793,0
+SIJ.US,D,20090625,000000,5215.21,5215.21,4867.11,4872.64,1100.42,0
+SIJ.US,D,20090626,000000,4882.86,4941.63,4829.86,4895.3,908.03,0
+SIJ.US,D,20090629,000000,4880.64,4932.86,4771.93,4816.18,528.804,0
+SIJ.US,D,20090630,000000,4804.74,4980.07,4774.25,4911.06,550.49,0
+SIJ.US,D,20090701,000000,4872.64,4872.64,4714.33,4833.14,732.318,0
+SIJ.US,D,20090702,000000,4984.65,5125.94,4981.19,5110.1,472.643,0
+SIJ.US,D,20090706,000000,5255.92,5321.54,5156.43,5156.43,1261.12,0
+SIJ.US,D,20090707,000000,5212.98,5501.29,5171.18,5487.77,1520.24,0
+SIJ.US,D,20090708,000000,5483.25,5683.37,5426.62,5527.33,1375.66,0
+SIJ.US,D,20090709,000000,5400.65,5536.27,5400.65,5476.32,847.421,0
+SIJ.US,D,20090710,000000,5542.02,5575.83,5409.72,5435.76,989.77,0
+SIJ.US,D,20090713,000000,5447.06,5568.12,5166.65,5189.24,1182.16,0
+SIJ.US,D,20090714,000000,5124.78,5193.85,5045.58,5053.57,1130.45,0
+SIJ.US,D,20090715,000000,4894.24,4918.24,4691.8,4711.07,1530.25,0
+SIJ.US,D,20090716,000000,4721.2,4746.12,4494.05,4534.62,840.748,0
+SIJ.US,D,20090717,000000,4541.38,4688.36,4541.38,4616.07,751.78,0
+SIJ.US,D,20090720,000000,4557.29,4567.57,4434.98,4454.34,1292.81,0
+SIJ.US,D,20090721,000000,4308.54,4556.13,4308.54,4465.63,676.157,0
+SIJ.US,D,20090722,000000,4531.31,4531.31,4366.14,4436.13,429.827,0
+SIJ.US,D,20090723,000000,4455.48,4455.48,4171.7,4217.02,1318.39,0
+SIJ.US,D,20090724,000000,4239.54,4308.54,4177.46,4177.46,703.96,0
+SIJ.US,D,20090727,000000,4194.37,4241.27,4118.04,4123.09,860.21,0
+SIJ.US,D,20090728,000000,4182.08,4250.85,4105.02,4161.56,685.61,0
+SIJ.US,D,20090729,000000,4245.29,4296.15,4187.6,4218.17,600.534,0
+SIJ.US,D,20090730,000000,4063.3,4099.33,3960.35,4061.07,1100.98,0
+SIJ.US,D,20090731,000000,4036.11,4062.17,3955.9,4005.52,847.977,0
+SIJ.US,D,20090803,000000,3937.7,3995.39,3823.83,3854.11,949.734,0
+SIJ.US,D,20090804,000000,3870.93,3904.96,3785.04,3811.16,470.974,0
+SIJ.US,D,20090805,000000,3787.35,3918.49,3759.1,3875.55,1168.81,0
+SIJ.US,D,20090806,000000,3814.53,3900.37,3802.09,3848.43,388.679,0
+SIJ.US,D,20090807,000000,3798.72,3798.72,3609.88,3653.9,1109.32,0
+SIJ.US,D,20090810,000000,3714.99,3777.43,3674.35,3723.04,397.576,0
+SIJ.US,D,20090811,000000,3745.49,3860.78,3745.49,3806.57,421.486,0
+SIJ.US,D,20090812,000000,3843.98,3843.98,3606.49,3685.63,529.36,0
+SIJ.US,D,20090813,000000,3634.69,3728.64,3632.39,3645.99,234.653,0
+SIJ.US,D,20090814,000000,3694.7,3830.29,3655.07,3766.99,565.503,0
+SIJ.US,D,20090817,000000,3936.54,4015.75,3919.65,3969.35,1722.08,0
+SIJ.US,D,20090818,000000,3935.39,3944.53,3845.04,3868.63,392.015,0
+SIJ.US,D,20090819,000000,4020.22,4020.22,3804.33,3843.98,547.709,0
+SIJ.US,D,20090820,000000,3831.38,3843.98,3732.25,3748.94,246.33,0
+SIJ.US,D,20090821,000000,3681.1,3706.56,3562.41,3583.84,571.064,0
+SIJ.US,D,20090824,000000,3534.07,3600.83,3493.4,3581.55,499.333,0
+SIJ.US,D,20090825,000000,3551.12,3582.7,3469.68,3540.84,512.678,0
+SIJ.US,D,20090826,000000,3572.55,3616.71,3532.93,3586.14,589.413,0
+SIJ.US,D,20090827,000000,3557.88,3666.07,3518.32,3535.23,684.498,0
+SIJ.US,D,20090828,000000,3470.76,3603.7,3457.88,3562.41,303.047,0
+SIJ.US,D,20090831,000000,3643.76,3701.39,3634.69,3652.83,480.983,0
+SIJ.US,D,20090901,000000,3677.65,3808.86,3561.34,3794.18,588.301,0
+SIJ.US,D,20090902,000000,3841.74,3869.79,3782.75,3843.98,489.324,0
+SIJ.US,D,20090903,000000,3779.29,3854.11,3714.99,3719.59,524.911,0
+SIJ.US,D,20090904,000000,3691.32,3746.64,3578.17,3578.17,482.652,0
+SIJ.US,D,20090908,000000,3481.05,3530.62,3466.87,3503.63,237.989,0
+SIJ.US,D,20090909,000000,3459.61,3488.97,3360.12,3389.48,629.449,0
+SIJ.US,D,20090910,000000,3373.5,3448.18,3314.75,3323.93,278.581,0
+SIJ.US,D,20090911,000000,3289.84,3323.93,3253.8,3290.99,251.89,0
+SIJ.US,D,20090914,000000,3361.19,3366.88,3217.54,3217.54,216.859,0
+SIJ.US,D,20090915,000000,3201.72,3233.38,3130.37,3147.5,340.859,0
+SIJ.US,D,20090916,000000,3110.15,3143.02,3040.08,3055.82,464.302,0
+SIJ.US,D,20090917,000000,3037.85,3092.09,2973.33,3060.29,210.743,0
+SIJ.US,D,20090918,000000,3032.18,3084.11,3018.07,3053.61,201.846,0
+SIJ.US,D,20090921,000000,3120.44,3156.54,3056.41,3092.09,269.128,0
+SIJ.US,D,20090922,000000,3028.71,3074.04,3018.64,3038.93,256.339,0
+SIJ.US,D,20090923,000000,3042.31,3093.24,2988.67,3093.24,242.994,0
+SIJ.US,D,20090924,000000,3037.85,3233.16,3037.85,3194.96,629.449,0
+SIJ.US,D,20090925,000000,3258.35,3296.7,3199.39,3259.42,350.311,0
+SIJ.US,D,20090928,000000,3249.19,3249.19,3118.15,3147.5,307.496,0
+SIJ.US,D,20090929,000000,3155.47,3155.47,2969.94,3148.62,242.994,0
+SIJ.US,D,20090930,000000,3144.12,3268.4,3120.44,3194.96,501.001,0
+SIJ.US,D,20091001,000000,3192.72,3366.88,3182.52,3366.88,643.35,0
+SIJ.US,D,20091002,000000,3603.13,3603.13,3411.99,3462.85,1103.2,0
+SIJ.US,D,20091005,000000,3445.94,3445.94,3315.88,3338.47,560.499,0
+SIJ.US,D,20091006,000000,3270.71,3295.53,3193.81,3256.12,753.448,0
+SIJ.US,D,20091007,000000,3289.84,3298.98,3184.74,3264.45,315.28,0
+SIJ.US,D,20091008,000000,3188.2,3218.7,3138.42,3179.13,410.365,0
+SIJ.US,D,20091009,000000,3158.85,3206.26,3053.61,3138.42,309.164,0
+SIJ.US,D,20091012,000000,3108.99,3156.54,3071.75,3132.67,172.375,0
+SIJ.US,D,20091013,000000,3162.16,3189.35,3126.06,3141.87,385.899,0
+SIJ.US,D,20091014,000000,3069.44,3069.44,2976.71,2986.43,681.162,0
+SIJ.US,D,20091015,000000,2998.27,3024.39,2971.09,2971.09,477.091,0
+SIJ.US,D,20091016,000000,3041.17,3075.2,2993.4,3023.25,446.508,0
+SIJ.US,D,20091019,000000,3047.99,3047.99,2937.15,2956.78,452.625,0
+SIJ.US,D,20091020,000000,2934.83,3040.08,2882.91,2995.98,901.358,0
+SIJ.US,D,20091021,000000,3023.25,3053.61,2932.53,3047.99,425.378,0
+SIJ.US,D,20091022,000000,3068.3,3120.44,2990.38,3003.83,915.815,0
+SIJ.US,D,20091023,000000,2982.47,3119.29,2982.47,3095.39,497.109,0
+SIJ.US,D,20091026,000000,3107.85,3187.05,3015.19,3173.4,497.665,0
+SIJ.US,D,20091027,000000,3140.72,3238.98,3131.51,3230.06,479.871,0
+SIJ.US,D,20091028,000000,3266.11,3398.98,3219.85,3394.95,721.753,0
+SIJ.US,D,20091029,000000,3355.51,3355.51,3222.16,3246.96,508.786,0
+SIJ.US,D,20091030,000000,3252.66,3441.36,3118.15,3425.58,780.695,0
+SIJ.US,D,20091102,000000,3411.99,3477.6,3305.67,3374.65,623.332,0
+SIJ.US,D,20091103,000000,3465.15,3465.15,3270.71,3286.46,531.584,0
+SIJ.US,D,20091104,000000,3192.72,3288.69,3132.95,3278.63,696.175,0
+SIJ.US,D,20091105,000000,3288.69,3288.69,3097.71,3100.01,474.311,0
+SIJ.US,D,20091106,000000,3124.89,3124.89,3033.25,3042.31,368.105,0
+SIJ.US,D,20091109,000000,2958.73,2991.45,2900.96,2903.54,513.79,0
+SIJ.US,D,20091110,000000,2910.1,2956.5,2846.73,2917,415.369,0
+SIJ.US,D,20091111,000000,2893.04,2917,2845.57,2887.51,228.536,0
+SIJ.US,D,20091112,000000,2902.1,2956.5,2854.56,2944.84,278.025,0
+SIJ.US,D,20091113,000000,2945.12,2964.83,2884.05,2903.27,274.689,0
+SIJ.US,D,20091116,000000,2853.49,2856.86,2762.98,2784.64,442.616,0
+SIJ.US,D,20091117,000000,2730.25,2831.96,2730.25,2785.78,205.182,0
+SIJ.US,D,20091118,000000,2821.82,2830.81,2786.08,2810.61,209.631,0
+SIJ.US,D,20091119,000000,2853.49,2941.75,2850.76,2893.04,470.418,0
+SIJ.US,D,20091120,000000,2938.28,2954.18,2905.54,2919.23,523.243,0
+SIJ.US,D,20091123,000000,3031.02,3031.02,2786.87,2835.43,559.387,0
+SIJ.US,D,20091124,000000,2824.12,2885.21,2824.12,2851.33,183.496,0
+SIJ.US,D,20091125,000000,2843.36,2858.01,2812.9,2817.38,211.855,0
+SIJ.US,D,20091127,000000,3163.17,3165.47,2871.9,2905.54,298.599,0
+SIJ.US,D,20091130,000000,2955.34,2963.11,2894.2,2899.81,347.531,0
+SIJ.US,D,20091201,000000,2858.01,2858.01,2794.71,2820.67,364.769,0
+SIJ.US,D,20091202,000000,2812.9,2829.74,2764.13,2812.9,196.841,0
+SIJ.US,D,20091203,000000,2817.38,2854.56,2768.67,2854.56,102.869,0
+SIJ.US,D,20091204,000000,2755.14,2837.65,2712.28,2768.67,260.231,0
+SIJ.US,D,20091207,000000,2783.55,2783.55,2745,2761.9,83.9636,0
+SIJ.US,D,20091208,000000,2815.14,2860.26,2809.46,2843.36,199.066,0
+SIJ.US,D,20091209,000000,2873.9,2881.75,2830.81,2836.57,82.8515,0
+SIJ.US,D,20091210,000000,2791.41,2826.35,2774.14,2820.67,124.555,0
+SIJ.US,D,20091211,000000,2778.96,2808.3,2764.13,2774.35,161.254,0
+SIJ.US,D,20091214,000000,2735.93,2739.39,2709.97,2711.13,167.371,0
+SIJ.US,D,20091215,000000,2724.57,2739.39,2701.99,2720.05,159.586,0
+SIJ.US,D,20091216,000000,2691.92,2733.7,2668.18,2727.95,100.645,0
+SIJ.US,D,20091217,000000,2795.8,2795.8,2753.49,2780.1,202.402,0
+SIJ.US,D,20091218,000000,2729.12,2801.47,2729.12,2782.41,150.689,0
+SIJ.US,D,20091221,000000,2723.45,2746.14,2722.27,2738.24,209.631,0
+SIJ.US,D,20091222,000000,2720.05,2728.23,2695.14,2716.73,93.4165,0
+SIJ.US,D,20091223,000000,2705.45,2732.55,2692.99,2698.6,156.25,0
+SIJ.US,D,20091224,000000,2685.08,2695.14,2663.56,2676.02,46.1522,0
+SIJ.US,D,20091228,000000,2647.81,2724.57,2647.81,2680.6,151.245,0
+SIJ.US,D,20091229,000000,2665.87,2674.86,2664.73,2672.64,144.573,0
+SIJ.US,D,20091230,000000,2765.29,2765.29,2678.6,2683.92,78.9591,0
+SIJ.US,D,20091231,000000,2671.57,2749.53,2671.57,2749.53,135.676,0
+SIJ.US,D,20100104,000000,2686.22,2718.9,2652.28,2660.19,280.805,0
+SIJ.US,D,20100105,000000,2644.36,2674.86,2639.82,2646.67,177.936,0
+SIJ.US,D,20100106,000000,2647.81,2652.28,2621.78,2633.02,134.008,0
+SIJ.US,D,20100107,000000,2649.96,2656.81,2577.76,2579.49,240.213,0
+SIJ.US,D,20100108,000000,2575.51,2595.67,2514.22,2518.84,212.411,0
+SIJ.US,D,20100111,000000,2477.03,2513.15,2473.59,2481.49,453.737,0
+SIJ.US,D,20100112,000000,2500.79,2551.35,2500.79,2529.05,366.993,0
+SIJ.US,D,20100113,000000,2527.89,2546.1,2486.03,2493.95,209.631,0
+SIJ.US,D,20100114,000000,2515.38,2515.38,2489.49,2490.64,97.3088,0
+SIJ.US,D,20100115,000000,2495.1,2572.08,2495.1,2555.67,313.056,0
+SIJ.US,D,20100119,000000,2559.48,2567.47,2502.5,2506.46,265.236,0
+SIJ.US,D,20100120,000000,2536.95,2607.04,2536.95,2560.62,337.522,0
+SIJ.US,D,20100121,000000,2544.95,2674.86,2543.79,2671.57,402.58,0
+SIJ.US,D,20100122,000000,2694.14,2773.27,2653.42,2769.82,492.66,0
+SIJ.US,D,20100125,000000,2724.57,2768.67,2701.99,2748.4,343.639,0
+SIJ.US,D,20100126,000000,2812.9,2812.9,2712.28,2759.68,154.026,0
+SIJ.US,D,20100127,000000,2786.87,2826.35,2743.84,2752.92,294.15,0
+SIJ.US,D,20100128,000000,2751.84,2868.22,2730.25,2827.44,255.227,0
+SIJ.US,D,20100129,000000,2815.14,2890.89,2758.61,2876.13,390.347,0
+SIJ.US,D,20100201,000000,2825.28,2872.77,2801.47,2803.78,166.259,0
+SIJ.US,D,20100202,000000,2807.16,2807.16,2692.99,2702.28,227.424,0
+SIJ.US,D,20100203,000000,2738.24,2738.24,2683.92,2721.21,113.434,0
+SIJ.US,D,20100204,000000,2775.5,2892.04,2775.5,2888.66,394.795,0
+SIJ.US,D,20100205,000000,2880.59,3036.69,2878.36,2923.54,822.955,0
+SIJ.US,D,20100208,000000,2911.25,2974.39,2854.56,2972.17,308.608,0
+SIJ.US,D,20100209,000000,2911.25,2945.12,2829.74,2886.36,595.53,0
+SIJ.US,D,20100210,000000,2879.54,2942.33,2862.55,2890.89,266.348,0
+SIJ.US,D,20100211,000000,2915.85,2928.08,2804.92,2807.16,379.782,0
+SIJ.US,D,20100212,000000,2847.86,2908.94,2821.82,2821.82,281.361,0
+SIJ.US,D,20100216,000000,2757.46,2802.62,2712.28,2718.9,435.943,0
+SIJ.US,D,20100217,000000,2669.25,2708.82,2664.73,2679.47,246.886,0
+SIJ.US,D,20100218,000000,2704.29,2709.97,2619.46,2621.78,253.003,0
+SIJ.US,D,20100219,000000,2656.81,2656.81,2576.6,2602.57,539.369,0
+SIJ.US,D,20100222,000000,2577.76,2602.57,2577.76,2602.57,65.6139,0
+SIJ.US,D,20100223,000000,2611.55,2678.32,2585.31,2665.87,225.2,0
+SIJ.US,D,20100224,000000,2655.65,2688.45,2610.7,2617.18,101.757,0
+SIJ.US,D,20100225,000000,2705.45,2724.57,2620.62,2621.78,245.218,0
+SIJ.US,D,20100226,000000,2608.18,2652.28,2548.33,2608.18,63.9458,0
+SIJ.US,D,20100301,000000,2577.76,2583.36,2538.04,2548.33,89.5241,0
+SIJ.US,D,20100302,000000,2549.48,2549.48,2509.91,2527.61,104.537,0
+SIJ.US,D,20100303,000000,2500.79,2521.13,2468.11,2512.07,146.797,0
+SIJ.US,D,20100304,000000,2483.8,2521.13,2481.49,2492.81,112.878,0
+SIJ.US,D,20100305,000000,2447.63,2457.91,2411.44,2411.44,412.589,0
+SIJ.US,D,20100308,000000,2417.19,2430.65,2377.55,2426.19,227.424,0
+SIJ.US,D,20100309,000000,2428.42,2435.17,2376.39,2396.78,185.72,0
+SIJ.US,D,20100310,000000,2416.04,2416.04,2363.96,2374.24,150.689,0
+SIJ.US,D,20100311,000000,2357.12,2410.3,2357.12,2362.8,325.289,0
+SIJ.US,D,20100312,000000,2327.77,2379.71,2312.81,2336.9,264.124,0
+SIJ.US,D,20100315,000000,2340.28,2371.36,2330.07,2335.76,159.586,0
+SIJ.US,D,20100316,000000,2322.25,2328.91,2280.29,2283.75,353.648,0
+SIJ.US,D,20100317,000000,2281.43,2281.43,2235.11,2255.49,360.876,0
+SIJ.US,D,20100318,000000,2254.33,2267.54,2241.89,2244.11,136.232,0
+SIJ.US,D,20100319,000000,2222.68,2280.29,2140.15,2264.54,256.339,0
+SIJ.US,D,20100322,000000,2300.65,2365.11,2236.27,2244.11,253.003,0
+SIJ.US,D,20100323,000000,2222.68,2238,2188.79,2189.95,182.94,0
+SIJ.US,D,20100324,000000,2174.06,2229.45,2174.06,2222.11,160.142,0
+SIJ.US,D,20100325,000000,2217.14,2255.49,2177.42,2242.75,204.626,0
+SIJ.US,D,20100326,000000,2243.04,2247.43,2205.42,2229.45,128.447,0
+SIJ.US,D,20100329,000000,2215.99,2215.99,2192.18,2195.48,86.7439,0
+SIJ.US,D,20100330,000000,2194.39,2202.32,2162.75,2186.49,279.137,0
+SIJ.US,D,20100331,000000,2205.7,2217.14,2187.62,2212.52,79.5152,0
+SIJ.US,D,20100401,000000,2176.28,2201.16,2160.45,2180.89,137.9,0
+SIJ.US,D,20100405,000000,2156.99,2169.5,2125.49,2136.71,235.765,0
+SIJ.US,D,20100406,000000,2150.29,2150.29,2126.64,2134.48,57.8292,0
+SIJ.US,D,20100407,000000,2143.41,2178.59,2136.71,2155.92,156.25,0
+SIJ.US,D,20100408,000000,2179.74,2190.74,2139.02,2144.56,83.4076,0
+SIJ.US,D,20100409,000000,2136.71,2146.57,2114.19,2116.43,103.425,0
+SIJ.US,D,20100412,000000,2098.37,2109.6,2092.61,2105.06,326.401,0
+SIJ.US,D,20100413,000000,2113.04,2126.64,2090.16,2094.92,122.331,0
+SIJ.US,D,20100414,000000,2075.72,2075.72,2038.37,2038.37,152.357,0
+SIJ.US,D,20100415,000000,2039.47,2039.47,1998.81,2007.94,193.505,0
+SIJ.US,D,20100416,000000,2035,2096.06,2029.6,2059.96,207.406,0
+SIJ.US,D,20100419,000000,2081.39,2111.9,2059.96,2072.25,207.962,0
+SIJ.US,D,20100420,000000,2035,2042.84,2013.77,2029.32,194.061,0
+SIJ.US,D,20100421,000000,2024.7,2024.7,1993.22,1997.67,271.352,0
+SIJ.US,D,20100422,000000,2021.4,2048.59,1955.92,1960.39,208.519,0
+SIJ.US,D,20100423,000000,1945.65,1973.92,1929.89,1930.98,388.123,0
+SIJ.US,D,20100426,000000,1962.61,1962.61,1899.26,1923.06,320.285,0
+SIJ.US,D,20100427,000000,1946.82,2028.15,1918.53,2019.17,569.951,0
+SIJ.US,D,20100428,000000,2013.49,2013.49,1980.75,1994.35,279.137,0
+SIJ.US,D,20100429,000000,1961.48,1968.32,1915.16,1915.16,272.464,0
+SIJ.US,D,20100430,000000,1911.69,2001.05,1900.4,1994.35,434.275,0
+SIJ.US,D,20100503,000000,1976.21,1976.21,1920.84,1923.06,154.582,0
+SIJ.US,D,20100504,000000,1970.54,2071.09,1962.61,2049.68,656.695,0
+SIJ.US,D,20100505,000000,2135.66,2135.66,2056.56,2107.36,663.924,0
+SIJ.US,D,20100506,000000,2117.51,2487.18,1883.49,2230.58,1301.71,0
+SIJ.US,D,20100507,000000,2230.58,2401.36,2222.68,2338.07,777.914,0
+SIJ.US,D,20100510,000000,2082.55,2136.71,2062.18,2088.23,939.725,0
+SIJ.US,D,20100511,000000,2119.81,2137.86,2031.6,2087.08,382.006,0
+SIJ.US,D,20100512,000000,2063.19,2063.19,1987.52,1992.06,374.222,0
+SIJ.US,D,20100513,000000,1992.06,2048.59,1992.06,2040.53,273.576,0
+SIJ.US,D,20100514,000000,2100.66,2170.66,2072.25,2135.66,603.871,0
+SIJ.US,D,20100517,000000,2122.1,2225.99,2097.22,2140.15,382.562,0
+SIJ.US,D,20100518,000000,2072.25,2207.94,2072.25,2198.86,530.472,0
+SIJ.US,D,20100519,000000,2232.88,2316.49,2201.16,2255.49,1306.16,0
+SIJ.US,D,20100520,000000,2351.59,2458.91,2323.39,2453.37,1176.6,0
+SIJ.US,D,20100521,000000,2734.78,2734.78,2363.96,2378.7,872.999,0
+SIJ.US,D,20100524,000000,2382.01,2452.22,2371.93,2448.78,395.352,0
+SIJ.US,D,20100525,000000,2535.89,2627.38,2455.59,2455.59,938.057,0
+SIJ.US,D,20100526,000000,2440.92,2453.37,2334.61,2448.78,701.735,0
+SIJ.US,D,20100527,000000,2353.82,2366.19,2271.31,2272.39,472.087,0
+SIJ.US,D,20100528,000000,2263.38,2370.79,2253.17,2334.61,405.36,0
+SIJ.US,D,20100601,000000,2413.73,2440.92,2302.95,2440.92,593.306,0
+SIJ.US,D,20100602,000000,2384.32,2440.64,2317.64,2317.64,644.462,0
+SIJ.US,D,20100603,000000,2289.35,2327.77,2271.59,2282.58,412.033,0
+SIJ.US,D,20100604,000000,2365.11,2504.52,2365.11,2489.49,926.936,0
+SIJ.US,D,20100607,000000,2477.03,2616.1,2463.52,2612.71,932.497,0
+SIJ.US,D,20100608,000000,2587.83,2673.71,2567.47,2573.22,680.05,0
+SIJ.US,D,20100609,000000,2543.79,2584.44,2452.22,2568.62,700.067,0
+SIJ.US,D,20100610,000000,2458.91,2470.27,2388.56,2393.31,530.472,0
+SIJ.US,D,20100611,000000,2447.63,2449.05,2359.36,2365.11,378.67,0
+SIJ.US,D,20100614,000000,2293.9,2369.64,2273.41,2362.8,256.895,0
+SIJ.US,D,20100615,000000,2332.37,2332.37,2223.84,2229.45,348.087,0
+SIJ.US,D,20100616,000000,2254.33,2263.38,2210.52,2237.41,135.12,0
+SIJ.US,D,20100617,000000,2206.83,2283.17,2204.6,2231.74,212.411,0
+SIJ.US,D,20100618,000000,2244.11,2244.11,2201.16,2218.29,149.577,0
+SIJ.US,D,20100621,000000,2145.71,2233.96,2123.27,2214.83,263.568,0
+SIJ.US,D,20100622,000000,2215.99,2324.41,2191.01,2313.02,208.519,0
+SIJ.US,D,20100623,000000,2313.02,2371.93,2296.2,2334.61,115.102,0
+SIJ.US,D,20100624,000000,2374.24,2427.34,2348.2,2423.95,268.016,0
+SIJ.US,D,20100625,000000,2387.69,2431.71,2368.48,2376.39,140.124,0
+SIJ.US,D,20100628,000000,2418.35,2418.35,2344.82,2406.91,199.066,0
+SIJ.US,D,20100629,000000,2443.23,2619.46,2443.23,2588.99,591.081,0
+SIJ.US,D,20100630,000000,2599.11,2628.55,2536.95,2622.93,433.719,0
+SIJ.US,D,20100701,000000,2649.96,2743.56,2610.41,2653.42,486.544,0
+SIJ.US,D,20100702,000000,2638.68,2735.93,2626.31,2711.13,495.441,0
+SIJ.US,D,20100706,000000,2651.12,2749.53,2592.21,2711.13,1349.53,0
+SIJ.US,D,20100707,000000,2722.27,2722.27,2517.67,2527.03,574.4,0
+SIJ.US,D,20100708,000000,2445.38,2519.99,2440.92,2462.94,338.634,0
+SIJ.US,D,20100709,000000,2474.74,2474.74,2419.4,2419.4,86.7439,0
+SIJ.US,D,20100712,000000,2420.58,2470.27,2410.3,2444.39,162.366,0
+SIJ.US,D,20100713,000000,2385.46,2385.46,2314.18,2335.76,359.764,0
+SIJ.US,D,20100714,000000,2328.91,2360.52,2309.72,2332.37,195.729,0
+SIJ.US,D,20100715,000000,2328.91,2404.68,2328.91,2342.53,103.981,0
+SIJ.US,D,20100716,000000,2391.15,2498.48,2391.15,2493.95,274.132,0
+SIJ.US,D,20100719,000000,2493.95,2523.45,2453.37,2463.52,205.182,0
+SIJ.US,D,20100720,000000,2515.38,2551.64,2379.71,2385.46,1159.92,0
+SIJ.US,D,20100721,000000,2330.07,2434.02,2330.07,2403.53,107.873,0
+SIJ.US,D,20100722,000000,2296.2,2336.9,2245.26,2266.7,210.187,0
+SIJ.US,D,20100723,000000,2249.73,2263.96,2163.9,2175.2,266.904,0
+SIJ.US,D,20100726,000000,2186.49,2193.32,2098.37,2099.51,185.164,0
+SIJ.US,D,20100727,000000,2065.43,2141.31,2063.19,2136.71,903.582,0
+SIJ.US,D,20100728,000000,2127.73,2166.2,2127.73,2153.69,178.492,0
+SIJ.US,D,20100729,000000,2123.27,2210.24,2109.6,2175.2,258.563,0
+SIJ.US,D,20100730,000000,2261.09,2261.09,2155.92,2155.92,212.967,0
+SIJ.US,D,20100802,000000,2124.34,2125.49,2074.55,2082.55,314.168,0
+SIJ.US,D,20100803,000000,2106.21,2115.35,2087.65,2109.6,174.043,0
+SIJ.US,D,20100804,000000,2092.61,2098.37,2066.58,2069.95,219.64,0
+SIJ.US,D,20100805,000000,2059.96,2097.22,2059.96,2075.72,88.412,0
+SIJ.US,D,20100806,000000,2124.34,2149.16,2085.94,2094.92,200.734,0
+SIJ.US,D,20100809,000000,2074.55,2077.94,2058.8,2062.18,51.1566,0
+SIJ.US,D,20100810,000000,2108.43,2139.02,2072.25,2108.43,110.654,0
+SIJ.US,D,20100811,000000,2202.32,2269,2171.76,2256.62,316.392,0
+SIJ.US,D,20100812,000000,2348.2,2357.12,2282.58,2297.34,216.859,0
+SIJ.US,D,20100813,000000,2297.34,2325.53,2290.5,2313.02,103.981,0
+SIJ.US,D,20100816,000000,2314.18,2365.11,2296.2,2313.02,148.465,0
+SIJ.US,D,20100817,000000,2246.34,2261.95,2185.35,2220.51,144.573,0
+SIJ.US,D,20100818,000000,2252.02,2255.49,2196.63,2214.83,58.9413,0
+SIJ.US,D,20100819,000000,2249.73,2330.07,2237.41,2307.48,164.034,0
+SIJ.US,D,20100820,000000,2333.24,2373.09,2320.8,2326.62,225.756,0
+SIJ.US,D,20100823,000000,2296.2,2379.71,2280.29,2379.71,190.169,0
+SIJ.US,D,20100824,000000,2456.76,2512.07,2437.47,2472.45,514.346,0
+SIJ.US,D,20100825,000000,2532.44,2553.94,2439.79,2459.49,554.382,0
+SIJ.US,D,20100826,000000,2412.57,2490.64,2397.91,2481.49,307.496,0
+SIJ.US,D,20100827,000000,2442.09,2498.48,2369.64,2376.39,232.429,0
+SIJ.US,D,20100830,000000,2410.3,2453.37,2379.71,2453.37,227.98,0
+SIJ.US,D,20100831,000000,2455.59,2508.77,2425.03,2469.19,185.72,0
+SIJ.US,D,20100901,000000,2379.71,2387.69,2270.15,2284.9,391.459,0
+SIJ.US,D,20100902,000000,2261.09,2275.68,2211.39,2217.14,424.266,0
+SIJ.US,D,20100903,000000,2148.01,2177.42,2120.95,2151.46,305.827,0
+SIJ.US,D,20100907,000000,2178.59,2197.78,2169.5,2195.48,111.21,0
+SIJ.US,D,20100908,000000,2180.6,2180.6,2131.03,2155.92,169.595,0
+SIJ.US,D,20100909,000000,2107.36,2164.48,2103.92,2148.01,165.703,0
+SIJ.US,D,20100910,000000,2115.35,2125.49,2108.43,2120.95,71.7305,0
+SIJ.US,D,20100913,000000,2081.39,2082.55,2056.56,2067.72,165.147,0
+SIJ.US,D,20100914,000000,2077.94,2083.71,2062.18,2068.81,66.726,0
+SIJ.US,D,20100915,000000,2088.23,2089.31,2059.96,2068.81,43.3719,0
+SIJ.US,D,20100916,000000,2088.23,2091.46,2071.09,2074.55,96.7528,0
+SIJ.US,D,20100917,000000,2058.8,2084.84,2040.53,2047.45,154.582,0
+SIJ.US,D,20100920,000000,2035,2041.69,1975.07,1983.06,242.994,0
+SIJ.US,D,20100921,000000,1981.9,1986.43,1955.92,1980.75,61.1655,0
+SIJ.US,D,20100922,000000,1998.81,2011.34,1962.61,1999.91,103.981,0
+SIJ.US,D,20100923,000000,2055.42,2059.1,2007.94,2051.96,112.878,0
+SIJ.US,D,20100924,000000,2031.6,2031.6,1944.5,1946.82,392.015,0
+SIJ.US,D,20100927,000000,1934.36,1973.92,1934.36,1973.92,189.057,0
+SIJ.US,D,20100928,000000,1973.92,2016.94,1937.73,1939.97,217.971,0
+SIJ.US,D,20100929,000000,1938.82,1962.61,1938.82,1946.82,196.285,0
+SIJ.US,D,20100930,000000,1903.85,1955.06,1872.2,1949.11,133.452,0
+SIJ.US,D,20101001,000000,1923.06,1957.02,1911.69,1945.65,298.043,0
+SIJ.US,D,20101004,000000,1945.65,2031.6,1945.65,1988.66,105.649,0
+SIJ.US,D,20101005,000000,1951.33,1951.33,1877.97,1889.26,325.845,0
+SIJ.US,D,20101006,000000,1877.97,1898.1,1860.84,1873.35,337.522,0
+SIJ.US,D,20101007,000000,1846.23,1891.42,1846.23,1871.34,115.102,0
+SIJ.US,D,20101008,000000,1885.79,1885.79,1829.19,1842.78,135.12,0
+SIJ.US,D,20101011,000000,1819.04,1856.45,1819.04,1850.83,155.694,0
+SIJ.US,D,20101012,000000,1871.05,1873.35,1842.78,1847.09,93.4165,0
+SIJ.US,D,20101013,000000,1808.91,1829.19,1779.48,1797.53,162.922,0
+SIJ.US,D,20101014,000000,1812.3,1830.34,1803.23,1815.66,35.0311,0
+SIJ.US,D,20101015,000000,1823.57,1839.32,1804.38,1834.87,92.8604,0
+SIJ.US,D,20101018,000000,1846.23,1846.23,1817.89,1825.8,123.999,0
+SIJ.US,D,20101019,000000,1877.97,1899.26,1853.07,1881.34,161.81,0
+SIJ.US,D,20101020,000000,1854.22,1873.35,1819.04,1826.96,168.483,0
+SIJ.US,D,20101021,000000,1811.22,1826.96,1786.24,1812.3,72.2865,0
+SIJ.US,D,20101022,000000,1808.91,1820.19,1799.74,1802.06,121.219,0
+SIJ.US,D,20101025,000000,1785.17,1785.17,1752.43,1784,222.976,0
+SIJ.US,D,20101026,000000,1793.01,1821.35,1787.38,1799.74,235.209,0
+SIJ.US,D,20101027,000000,1805.46,1857.46,1805.46,1819.04,330.294,0
+SIJ.US,D,20101028,000000,1822.5,1855.38,1789.61,1829.19,359.764,0
+SIJ.US,D,20101029,000000,1853.07,1853.07,1819.04,1819.04,239.101,0
+SIJ.US,D,20101101,000000,1819.04,1833.71,1780.61,1816.74,282.473,0
+SIJ.US,D,20101102,000000,1798.68,1800.92,1778.39,1786.24,50.6006,0
+SIJ.US,D,20101103,000000,1775.03,1842.78,1763.65,1778.39,207.962,0
+SIJ.US,D,20101104,000000,1734.23,1736.48,1694.61,1699.2,337.522,0
+SIJ.US,D,20101105,000000,1707.05,1707.05,1672.08,1681.08,301.379,0
+SIJ.US,D,20101108,000000,1685.68,1702.5,1685.68,1691.36,67.2821,0
+SIJ.US,D,20101109,000000,1675.46,1725.24,1675.46,1715.09,83.4076,0
+SIJ.US,D,20101110,000000,1719.71,1742.22,1707.05,1715.09,139.012,0
+SIJ.US,D,20101111,000000,1735.32,1748.98,1729.69,1729.69,65.0579,0
+SIJ.US,D,20101112,000000,1752.43,1784,1748.4,1771.64,114.546,0
+SIJ.US,D,20101115,000000,1771.64,1771.64,1729.69,1758.9,330.294,0
+SIJ.US,D,20101116,000000,1786.24,1833.71,1785.17,1813.42,222.976,0
+SIJ.US,D,20101117,000000,1822.5,1822.5,1804.38,1810.05,161.254,0
+SIJ.US,D,20101118,000000,1760.28,1772.72,1733.09,1746.75,136.232,0
+SIJ.US,D,20101119,000000,1754.65,1761.35,1732,1732,80.0713,0
+SIJ.US,D,20101122,000000,1741.06,1770.48,1733.09,1733.09,83.9636,0
+SIJ.US,D,20101123,000000,1779.48,1791.92,1771.36,1777.25,90.6362,0
+SIJ.US,D,20101124,000000,1738.76,1738.76,1702.5,1702.5,58.9413,0
+SIJ.US,D,20101126,000000,1705.95,1736.48,1705.95,1724.17,70.6184,0
+SIJ.US,D,20101129,000000,1754.65,1777.25,1726.4,1728.56,278.025,0
+SIJ.US,D,20101130,000000,1737.61,1752.43,1727.97,1739.91,75.6228,0
+SIJ.US,D,20101201,000000,1663.02,1666.47,1645.01,1654.02,174.043,0
+SIJ.US,D,20101202,000000,1654.02,1654.02,1597.41,1600.85,540.481,0
+SIJ.US,D,20101203,000000,1623.46,1623.46,1582.8,1582.8,119.55,0
+SIJ.US,D,20101206,000000,1582.8,1598.57,1579.36,1582.8,80.0713,0
+SIJ.US,D,20101207,000000,1553.39,1571.36,1548.84,1571.36,65.6139,0
+SIJ.US,D,20101208,000000,1571.36,1598.57,1561.58,1579.36,870.219,0
+SIJ.US,D,20101209,000000,1568.05,1575.91,1568.05,1570.35,90.0802,0
+SIJ.US,D,20101210,000000,1552.23,1566.98,1534.18,1538.7,84.5197,0
+SIJ.US,D,20101213,000000,1517.34,1538.7,1517.34,1538.7,49.4885,0
+SIJ.US,D,20101214,000000,1543.32,1543.32,1516.2,1528.5,58.3853,0
+SIJ.US,D,20101215,000000,1527.34,1539.87,1513.9,1539.87,18.9057,0
+SIJ.US,D,20101216,000000,1529.65,1529.65,1504.76,1507.05,46.7082,0
+SIJ.US,D,20101217,000000,1512.73,1515.03,1509.29,1510.45,22.242,0
+SIJ.US,D,20101220,000000,1512.73,1520.72,1503.61,1510.45,24.4662,0
+SIJ.US,D,20101221,000000,1484.47,1486.77,1483.9,1486.77,55.049,0
+SIJ.US,D,20101222,000000,1479.93,1481.37,1475.4,1476.54,21.6859,0
+SIJ.US,D,20101223,000000,1475.4,1487.86,1475.4,1484.47,28.3585,0
+SIJ.US,D,20101227,000000,1475.4,1477.63,1475.4,1477.63,27.8025,0
+SIJ.US,D,20101228,000000,1465.19,1487.86,1465.19,1476.86,73.3986,0
+SIJ.US,D,20101229,000000,1469.65,1476.54,1468.56,1475.4,24.4662,0
+SIJ.US,D,20101230,000000,1475.4,1478.78,1473.1,1478.78,132.896,0
+SIJ.US,D,20101231,000000,1481.1,1481.1,1475.4,1477.93,62.2776,0
+SIJ.US,D,20110103,000000,1452.82,1452.82,1435.84,1451.68,157.918,0
+SIJ.US,D,20110104,000000,1464.05,1488.12,1461.45,1468.56,154.582,0
+SIJ.US,D,20110105,000000,1461.74,1497.91,1445.98,1447.13,50.0445,0
+SIJ.US,D,20110106,000000,1448.57,1457.14,1439.22,1450.24,75.0668,0
+SIJ.US,D,20110107,000000,1444.83,1466.34,1432.38,1449.37,45.5961,0
+SIJ.US,D,20110110,000000,1449.37,1449.37,1440.37,1440.37,46.1522,0
+SIJ.US,D,20110111,000000,1418.79,1441.46,1418.79,1427.94,6.11655,0
+SIJ.US,D,20110112,000000,1417.73,1417.73,1396.21,1401.97,54.4929,0
+SIJ.US,D,20110113,000000,1399.66,1399.66,1393.91,1397.35,83.9636,0
+SIJ.US,D,20110114,000000,1400.79,1401.97,1387.21,1387.21,23.3541,0
+SIJ.US,D,20110118,000000,1377.07,1377.07,1367.87,1367.87,31.6948,0
+SIJ.US,D,20110119,000000,1373.62,1406.5,1373.62,1406.5,170.151,0
+SIJ.US,D,20110120,000000,1409.8,1432.38,1405.35,1415.5,162.922,0
+SIJ.US,D,20110121,000000,1377.07,1396.21,1374.77,1387.21,22.798,0
+SIJ.US,D,20110124,000000,1375.92,1387.21,1360.39,1361.25,73.3986,0
+SIJ.US,D,20110125,000000,1366.78,1381.6,1363.76,1363.76,30.5827,0
+SIJ.US,D,20110126,000000,1356.64,1356.64,1337.42,1340.81,67.8381,0
+SIJ.US,D,20110127,000000,1335.2,1346.49,1326.07,1331.76,32.2509,0
+SIJ.US,D,20110128,000000,1318.29,1387.21,1318.29,1383.9,152.913,0
+SIJ.US,D,20110131,000000,1388.29,1388.29,1351.52,1355.49,102.869,0
+SIJ.US,D,20110201,000000,1334.04,1336.35,1308.15,1310.46,53.9369,0
+SIJ.US,D,20110202,000000,1307,1317.14,1305.87,1317.14,51.1566,0
+SIJ.US,D,20110204,000000,1317.14,1319.38,1307,1307,93.4165,0
+SIJ.US,D,20110207,000000,1291.02,1296.7,1277.59,1282.12,142.905,0
+SIJ.US,D,20110208,000000,1270.82,1283.26,1266.21,1269.67,141.236,0
+SIJ.US,D,20110209,000000,1273.05,1281.03,1267.37,1281.03,41.1477,0
+SIJ.US,D,20110210,000000,1257.16,1261.62,1254.85,1259.38,60.0534,0
+SIJ.US,D,20110211,000000,1261.62,1261.62,1232.26,1233.42,59.4974,0
+SIJ.US,D,20110214,000000,1218.73,1236.8,1218.73,1232.26,354.76,0
+SIJ.US,D,20110215,000000,1244.85,1248.08,1242.55,1248.08,18.3496,0
+SIJ.US,D,20110216,000000,1232.26,1237.95,1226.08,1228.89,36.1432,0
+SIJ.US,D,20110217,000000,1236.8,1236.8,1213.06,1219.82,661.7,0
+SIJ.US,D,20110218,000000,1220.89,1221.77,1211.9,1216.44,92.8604,0
+SIJ.US,D,20110222,000000,1242.55,1292.18,1240.23,1287.58,582.741,0
+SIJ.US,D,20110223,000000,1288.73,1355.49,1288.73,1334.04,351.98,0
+SIJ.US,D,20110224,000000,1332.89,1344.2,1311.47,1321.9,287.478,0
+SIJ.US,D,20110225,000000,1293.04,1306.43,1288.45,1289.3,167.927,0
+SIJ.US,D,20110228,000000,1277.29,1286.22,1264.49,1278.44,487.656,0
+SIJ.US,D,20110301,000000,1277.01,1332.31,1277.01,1329.74,275.245,0
+SIJ.US,D,20110302,000000,1328.58,1328.58,1304.41,1312.33,119.55,0
+SIJ.US,D,20110303,000000,1273.92,1285.65,1250.1,1252.91,120.663,0
+SIJ.US,D,20110304,000000,1268.51,1291.02,1268.24,1279.02,371.441,0
+SIJ.US,D,20110307,000000,1291.61,1319.09,1263.05,1302.12,69.5063,0
+SIJ.US,D,20110308,000000,1273.34,1273.34,1259.08,1264.49,80.6273,0
+SIJ.US,D,20110309,000000,1265.92,1274.7,1265.92,1272.18,109.541,0
+SIJ.US,D,20110310,000000,1322.69,1327.13,1307,1326.34,210.743,0
+SIJ.US,D,20110311,000000,1335.76,1348.81,1291.32,1296.22,285.254,0
+SIJ.US,D,20110314,000000,1341.39,1341.89,1319.65,1319.65,171.819,0
+SIJ.US,D,20110315,000000,1412.39,1412.39,1335.2,1349.07,246.886,0
+SIJ.US,D,20110316,000000,1357.22,1411.82,1343.9,1396.49,469.862,0
+SIJ.US,D,20110317,000000,1347.65,1366.5,1333.2,1357.22,241.326,0
+SIJ.US,D,20110318,000000,1311.47,1340.22,1311.47,1335.76,521.575,0
+SIJ.US,D,20110321,000000,1291.9,1302.69,1275.29,1279.31,240.213,0
+SIJ.US,D,20110322,000000,1291.02,1300.12,1291.02,1300.12,77.847,0
+SIJ.US,D,20110323,000000,1311.03,1312.33,1285.5,1289.88,76.7349,0
+SIJ.US,D,20110324,000000,1279.02,1290.17,1265.35,1265.35,225.2,0
+SIJ.US,D,20110325,000000,1261.33,1261.33,1246.43,1253.48,53.3808,0
+SIJ.US,D,20110328,000000,1239.96,1258.29,1239.96,1258.29,222.42,0
+SIJ.US,D,20110329,000000,1268.81,1268.81,1239.39,1239.39,35.5872,0
+SIJ.US,D,20110330,000000,1222.9,1224.92,1218.15,1224.35,62.8337,0
+SIJ.US,D,20110331,000000,1213.34,1217,1213.34,1216.44,45.5961,0
+SIJ.US,D,20110401,000000,1197.59,1198.17,1185.37,1194.72,141.792,0
+SIJ.US,D,20110404,000000,1193.28,1194.99,1185.37,1189.9,258.007,0
+SIJ.US,D,20110405,000000,1187.31,1199.01,1187.31,1196.73,60.0534,0
+SIJ.US,D,20110406,000000,1181.48,1202.2,1181.48,1193.55,378.67,0
+SIJ.US,D,20110407,000000,1190.18,1204.12,1190.18,1203.64,71.1744,0
+SIJ.US,D,20110408,000000,1194.72,1233.42,1194.72,1223.49,501.001,0
+SIJ.US,D,20110411,000000,1217.31,1235.92,1217.31,1229.17,108.985,0
+SIJ.US,D,20110412,000000,1243.97,1257.44,1243.12,1250.68,202.402,0
+SIJ.US,D,20110413,000000,1228.66,1257.44,1228.37,1250.1,133.452,0
+SIJ.US,D,20110414,000000,1266.21,1275.29,1248.66,1250.68,96.7528,0
+SIJ.US,D,20110415,000000,1238.52,1239.1,1238.23,1239.1,28.3585,0
+SIJ.US,D,20110418,000000,1256.29,1291.32,1256.29,1272.76,353.092,0
+SIJ.US,D,20110419,000000,1254.85,1260.45,1250.1,1250.1,125.111,0
+SIJ.US,D,20110420,000000,1211.05,1213.63,1204.43,1212.76,251.334,0
+SIJ.US,D,20110421,000000,1198.45,1206.3,1191.63,1203.64,75.0668,0
+SIJ.US,D,20110425,000000,1203.05,1215,1203.05,1210.18,382.562,0
+SIJ.US,D,20110426,000000,1181.48,1181.68,1166.37,1172.7,161.254,0
+SIJ.US,D,20110427,000000,1181.68,1181.68,1154.28,1159.39,156.25,0
+SIJ.US,D,20110428,000000,1151.24,1158.8,1149.23,1153.78,48.3764,0
+SIJ.US,D,20110429,000000,1148.38,1148.38,1145.49,1146.37,48.3764,0
+SIJ.US,D,20110502,000000,1128.23,1148.97,1128.23,1148.09,118.994,0
+SIJ.US,D,20110503,000000,1150.1,1167.53,1150.1,1161.91,42.8159,0
+SIJ.US,D,20110504,000000,1168.96,1200.75,1162.2,1192.77,385.899,0
+SIJ.US,D,20110505,000000,1207.38,1217.31,1183.13,1206.09,601.09,0
+SIJ.US,D,20110506,000000,1163.86,1190.18,1160.82,1189.9,517.683,0
+SIJ.US,D,20110509,000000,1175.59,1176.73,1172.98,1176.73,139.012,0
+SIJ.US,D,20110510,000000,1161.34,1161.34,1150.4,1153.99,244.662,0
+SIJ.US,D,20110511,000000,1160.25,1185.94,1159.39,1178.17,909.698,0
+SIJ.US,D,20110512,000000,1192.77,1194.14,1171.84,1174.42,356.428,0
+SIJ.US,D,20110513,000000,1176.16,1202.48,1176.16,1199.61,134.564,0
+SIJ.US,D,20110516,000000,1211.9,1215,1194.72,1213.06,255.227,0
+SIJ.US,D,20110517,000000,1229.47,1253.48,1223.76,1241.96,1113.76,0
+SIJ.US,D,20110518,000000,1246.43,1248.08,1206.87,1210.47,736.767,0
+SIJ.US,D,20110519,000000,1192.77,1201.32,1182.54,1197.01,295.262,0
+SIJ.US,D,20110520,000000,1203.64,1222.63,1201.05,1217.6,96.1967,0
+SIJ.US,D,20110523,000000,1263.91,1268.24,1247,1255.42,403.692,0
+SIJ.US,D,20110524,000000,1253.48,1272.18,1247.31,1272.18,194.617,0
+SIJ.US,D,20110525,000000,1286.79,1286.79,1243.12,1249.8,470.974,0
+SIJ.US,D,20110526,000000,1250.68,1265.06,1234.49,1238.52,371.441,0
+SIJ.US,D,20110527,000000,1223.76,1223.76,1221.19,1223.19,46.1522,0
+SIJ.US,D,20110531,000000,1196.14,1217,1196.14,1198.17,219.64,0
+SIJ.US,D,20110601,000000,1217.88,1268.51,1217.6,1268.51,100.089,0
+SIJ.US,D,20110602,000000,1269.37,1279.88,1258.6,1263.91,246.886,0
+SIJ.US,D,20110603,000000,1304.69,1304.69,1284.13,1299.24,408.141,0
+SIJ.US,D,20110606,000000,1308.74,1323.55,1297.59,1319.38,507.118,0
+SIJ.US,D,20110607,000000,1310.46,1318.58,1296.22,1316.57,826.847,0
+SIJ.US,D,20110608,000000,1326.57,1340.81,1323.55,1336.65,630.561,0
+SIJ.US,D,20110609,000000,1331.19,1332.31,1310.74,1317.72,338.078,0
+SIJ.US,D,20110610,000000,1325.2,1359.51,1325.2,1357.8,713.969,0
+SIJ.US,D,20110613,000000,1357.5,1371.6,1342.47,1359.51,666.148,0
+SIJ.US,D,20110614,000000,1340.22,1340.22,1252.34,1252.34,1050.93,0
+SIJ.US,D,20110615,000000,1321.32,1354.11,1320.24,1351.82,641.682,0
+SIJ.US,D,20110616,000000,1357.8,1370.76,1328.58,1348.81,736.767,0
+SIJ.US,D,20110617,000000,1312.04,1341.39,1312.04,1338.51,408.141,0
+SIJ.US,D,20110620,000000,1347.37,1347.37,1314.91,1321.04,363.657,0
+SIJ.US,D,20110621,000000,1296.7,1300.12,1269.37,1273.62,438.724,0
+SIJ.US,D,20110622,000000,1277.01,1287.37,1262.77,1286.79,214.079,0
+SIJ.US,D,20110623,000000,1325.2,1338.51,1291.61,1291.61,1056.49,0
+SIJ.US,D,20110624,000000,1313.77,1320.82,1311.03,1320.52,154.026,0
+SIJ.US,D,20110627,000000,1324.92,1330.32,1289.3,1297.59,450.957,0
+SIJ.US,D,20110628,000000,1285.65,1295.35,1261.33,1261.33,115.658,0
+SIJ.US,D,20110629,000000,1247.31,1263.91,1241.1,1246.43,468.75,0
+SIJ.US,D,20110630,000000,1221.47,1221.47,1204.7,1207.09,117.882,0
+SIJ.US,D,20110701,000000,1206.87,1206.87,1161.61,1163.55,250.222,0
+SIJ.US,D,20110705,000000,1171.84,1179.74,1169.53,1174.15,86.7439,0
+SIJ.US,D,20110706,000000,1178.17,1178.47,1159.96,1161.91,185.72,0
+SIJ.US,D,20110707,000000,1138.75,1143.85,1130.48,1137.38,270.24,0
+SIJ.US,D,20110708,000000,1163.28,1180.04,1163.28,1164.15,343.083,0
+SIJ.US,D,20110711,000000,1198.74,1214.13,1198.74,1211.32,558.83,0
+SIJ.US,D,20110712,000000,1221.19,1235.66,1212.76,1234.21,482.095,0
+SIJ.US,D,20110713,000000,1224.63,1228.66,1196.44,1224.63,177.936,0
+SIJ.US,D,20110714,000000,1206.57,1256.87,1206.57,1252.34,162.922,0
+SIJ.US,D,20110715,000000,1242.27,1271.39,1242.27,1253.48,124.555,0
+SIJ.US,D,20110718,000000,1278.44,1293.9,1278.44,1283.54,244.662,0
+SIJ.US,D,20110719,000000,1249.53,1264.2,1238.52,1241.1,519.351,0
+SIJ.US,D,20110720,000000,1226.94,1242.27,1225.22,1235.66,192.393,0
+SIJ.US,D,20110721,000000,1213.63,1213.63,1197.87,1201.32,143.461,0
+SIJ.US,D,20110722,000000,1205.01,1226.36,1205.01,1218.45,133.452,0
+SIJ.US,D,20110725,000000,1247,1247,1209.03,1224.63,215.747,0
+SIJ.US,D,20110726,000000,1228.89,1269.67,1228.89,1265.64,517.127,0
+SIJ.US,D,20110727,000000,1281.6,1338.51,1281.6,1334.9,815.726,0
+SIJ.US,D,20110728,000000,1331.19,1360.95,1324.42,1358.95,406.473,0
+SIJ.US,D,20110729,000000,1392.73,1402.55,1349.96,1373.62,1067.06,0
+SIJ.US,D,20110801,000000,1326.57,1416.85,1326.57,1391.6,1068.17,0
+SIJ.US,D,20110802,000000,1419.95,1488.12,1414.39,1488.12,1488.54,0
+SIJ.US,D,20110803,000000,1485.06,1525.91,1463.74,1464.05,1174.37,0
+SIJ.US,D,20110804,000000,1508.2,1623.46,1508.2,1621.58,1737.1,0
+SIJ.US,D,20110805,000000,1572.8,1703.37,1541.01,1626.53,3475.87,0
+SIJ.US,D,20110808,000000,1736.17,1865.29,1695.74,1865.29,2241.44,0
+SIJ.US,D,20110809,000000,1773.29,1921.97,1683.96,1683.96,1783.81,0
+SIJ.US,D,20110810,000000,1741.92,1849.4,1724.17,1842.78,698.955,0
+SIJ.US,D,20110811,000000,1802.64,1815.09,1613.03,1669.21,1065.39,0
+SIJ.US,D,20110812,000000,1613.59,1691.92,1593.44,1609.7,279.137,0
+SIJ.US,D,20110815,000000,1576.77,1588.71,1554.54,1554.54,227.98,0
+SIJ.US,D,20110816,000000,1593.44,1614.95,1560.71,1592.58,796.82,0
+SIJ.US,D,20110817,000000,1570.65,1621,1554.24,1610.28,219.083,0
+SIJ.US,D,20110818,000000,1718.27,1812.56,1713.37,1798.97,909.698,0
+SIJ.US,D,20110819,000000,1866.16,1866.16,1738.47,1851.12,831.295,0
+SIJ.US,D,20110822,000000,1750.43,1848.81,1750.43,1844.81,510.454,0
+SIJ.US,D,20110823,000000,1837.67,1837.67,1707.05,1709.05,234.653,0
+SIJ.US,D,20110824,000000,1704.23,1712.5,1632.23,1633.95,459.853,0
+SIJ.US,D,20110825,000000,1600.29,1698.33,1599.99,1698.33,281.361,0
+SIJ.US,D,20110826,000000,1734.75,1752.43,1608.84,1626.26,181.272,0
+SIJ.US,D,20110829,000000,1585.96,1585.96,1511.59,1511.59,448.176,0
+SIJ.US,D,20110830,000000,1521.51,1535.82,1467.42,1480.52,548.822,0
+SIJ.US,D,20110831,000000,1462.9,1493.39,1423.32,1465.77,646.13,0
+SIJ.US,D,20110901,000000,1471.94,1513.31,1451.68,1510.45,110.654,0
+SIJ.US,D,20110902,000000,1586.27,1628.49,1575.91,1613.03,330.85,0
+SIJ.US,D,20110906,000000,1732,1732,1647.04,1647.04,732.318,0
+SIJ.US,D,20110907,000000,1579.64,1601.65,1540.44,1549.71,795.708,0
+SIJ.US,D,20110908,000000,1560.14,1587.99,1537.57,1583.09,180.716,0
+SIJ.US,D,20110909,000000,1646.47,1695.46,1610.87,1680.28,371.997,0
+SIJ.US,D,20110912,000000,1734.75,1745.68,1670.64,1670.94,662.812,0
+SIJ.US,D,20110913,000000,1671.21,1671.21,1590,1600.85,249.11,0
+SIJ.US,D,20110914,000000,1585.96,1629.05,1497.91,1541.3,904.138,0
+SIJ.US,D,20110915,000000,1497.91,1519.87,1481.65,1486.77,339.19,0
+SIJ.US,D,20110916,000000,1482.24,1511.01,1461.45,1474.26,524.911,0
+SIJ.US,D,20110919,000000,1529.36,1549.43,1493.16,1497.63,318.617,0
+SIJ.US,D,20110920,000000,1493.97,1528.79,1485.91,1528.79,339.746,0
+SIJ.US,D,20110921,000000,1536.98,1652.16,1536.98,1652.16,726.758,0
+SIJ.US,D,20110922,000000,1759.48,1812.3,1732.87,1778.1,1212.19,0
+SIJ.US,D,20110923,000000,1808.03,1808.03,1724.96,1743.37,387.011,0
+SIJ.US,D,20110926,000000,1689.63,1768.84,1649.56,1649.56,890.793,0
+SIJ.US,D,20110927,000000,1568.62,1612.44,1531.59,1594.03,850.757,0
+SIJ.US,D,20110928,000000,1580.51,1679.99,1568.62,1676.88,1169.93,0
+SIJ.US,D,20110929,000000,1589.7,1695.74,1589.7,1633.37,1111.54,0
+SIJ.US,D,20110930,000000,1692.71,1735.59,1664.15,1735.01,751.224,0
+SIJ.US,D,20111003,000000,1744.51,1849.68,1717.97,1849.68,881.34,0
+SIJ.US,D,20111004,000000,1907.17,1936.88,1724.17,1725.82,2012.34,0
+SIJ.US,D,20111005,000000,1705.68,1737.03,1645.32,1652.16,656.139,0
+SIJ.US,D,20111006,000000,1659.84,1678.63,1573.67,1573.67,425.934,0
+SIJ.US,D,20111007,000000,1552.82,1621,1550.01,1601.94,711.188,0
+SIJ.US,D,20111010,000000,1533.03,1552.82,1483.9,1483.9,532.696,0
+SIJ.US,D,20111011,000000,1506.19,1506.77,1461.17,1467.99,323.621,0
+SIJ.US,D,20111012,000000,1454.18,1454.18,1404.19,1423.89,562.167,0
+SIJ.US,D,20111013,000000,1442.31,1479.66,1442.31,1449.65,227.98,0
+SIJ.US,D,20111014,000000,1407.07,1427.64,1390.74,1401.97,493.773,0
+SIJ.US,D,20111017,000000,1438.35,1476.54,1438.35,1474.54,320.841,0
+SIJ.US,D,20111018,000000,1479.35,1491.44,1367.07,1395.62,726.758,0
+SIJ.US,D,20111019,000000,1402.55,1435.26,1387.49,1431.81,425.378,0
+SIJ.US,D,20111020,000000,1414.98,1452.24,1404.19,1415.5,407.029,0
+SIJ.US,D,20111021,000000,1393.04,1393.04,1353.83,1356.37,432.051,0
+SIJ.US,D,20111024,000000,1351.52,1351.52,1291.32,1298.65,701.179,0
+SIJ.US,D,20111025,000000,1311.32,1364.19,1311.32,1354.64,212.411,0
+SIJ.US,D,20111026,000000,1360.09,1360.09,1326.34,1328.58,152.357,0
+SIJ.US,D,20111027,000000,1231.46,1250.38,1187.1,1205.01,1007.56,0
+SIJ.US,D,20111028,000000,1213.34,1216.15,1203.35,1207.59,119.55,0
+SIJ.US,D,20111031,000000,1252.91,1267.37,1234.21,1264.78,264.68,0
+SIJ.US,D,20111101,000000,1368.72,1370.44,1322.98,1356.37,479.315,0
+SIJ.US,D,20111102,000000,1314.07,1321.9,1289.61,1302.69,215.747,0
+SIJ.US,D,20111103,000000,1258.02,1282.69,1225.51,1231.46,297.487,0
+SIJ.US,D,20111104,000000,1258.82,1276.15,1246.72,1250.68,246.33,0
+SIJ.US,D,20111107,000000,1270.53,1286.79,1242.27,1243.97,123.999,0
+SIJ.US,D,20111108,000000,1239.39,1259.38,1210.47,1215.57,443.728,0
+SIJ.US,D,20111109,000000,1278.17,1317.45,1278.17,1312.9,335.298,0
+SIJ.US,D,20111110,000000,1266.79,1294.47,1266.79,1286.22,114.546,0
+SIJ.US,D,20111111,000000,1245.33,1245.33,1217,1219.53,370.885,0
+SIJ.US,D,20111114,000000,1236.8,1251.75,1229.73,1244.28,143.461,0
+SIJ.US,D,20111115,000000,1255.14,1256.57,1208.16,1218.45,152.357,0
+SIJ.US,D,20111116,000000,1240.23,1260.45,1214.42,1259.61,305.827,0
+SIJ.US,D,20111117,000000,1270.25,1320.52,1258.29,1307.29,391.459,0
+SIJ.US,D,20111118,000000,1296.7,1307.29,1284.71,1297.59,556.606,0
+SIJ.US,D,20111121,000000,1346.49,1380.75,1345.34,1354.64,445.396,0
+SIJ.US,D,20111122,000000,1362.11,1381.6,1356.06,1377.57,492.66,0
+SIJ.US,D,20111123,000000,1409.51,1440.07,1409.51,1440.07,273.576,0
+SIJ.US,D,20111125,000000,1456.84,1456.84,1413.83,1448.87,97.8649,0
+SIJ.US,D,20111128,000000,1354.91,1370.44,1335.2,1351.24,446.508,0
+SIJ.US,D,20111129,000000,1349.96,1350.44,1328,1347.65,62.8337,0
+SIJ.US,D,20111130,000000,1278.72,1278.72,1208.74,1209.88,979.205,0
+SIJ.US,D,20111201,000000,1209.61,1220.39,1198.45,1213.34,159.586,0
+SIJ.US,D,20111202,000000,1186.52,1216.15,1180.89,1213.34,449.288,0
+SIJ.US,D,20111205,000000,1175.85,1202.77,1166.93,1190.47,88.412,0
+SIJ.US,D,20111206,000000,1189.32,1197.01,1172.7,1185.65,284.141,0
+SIJ.US,D,20111207,000000,1217.31,1217.31,1182.84,1189.9,140.124,0
+SIJ.US,D,20111208,000000,1220.11,1257.16,1203.05,1254.06,284.697,0
+SIJ.US,D,20111209,000000,1245.08,1245.08,1183.41,1189.03,381.45,0
+SIJ.US,D,20111212,000000,1221.19,1251.45,1221.19,1233.92,222.42,0
+SIJ.US,D,20111213,000000,1218.73,1276.43,1205.57,1267.07,190.169,0
+SIJ.US,D,20111214,000000,1273.92,1308.15,1272.49,1297.59,609.987,0
+SIJ.US,D,20111215,000000,1273.62,1285.93,1262.48,1283.26,248.554,0
+SIJ.US,D,20111216,000000,1256.29,1281.91,1248.08,1267.94,103.981,0
+SIJ.US,D,20111219,000000,1248.95,1303.84,1248.95,1301.54,270.24,0
+SIJ.US,D,20111220,000000,1251.26,1252.05,1203.05,1207.59,400.356,0
+SIJ.US,D,20111221,000000,1222.34,1233.62,1202.77,1206.87,140.124,0
+SIJ.US,D,20111222,000000,1182.84,1193.28,1176.16,1181.68,316.948,0
+SIJ.US,D,20111223,000000,1176.73,1178.47,1161.61,1161.61,117.326,0
+SIJ.US,D,20111227,000000,1171.26,1171.26,1158.8,1161.11,319.729,0
+SIJ.US,D,20111228,000000,1177.02,1201.64,1177.02,1199.61,92.8604,0
+SIJ.US,D,20111229,000000,1178.73,1178.73,1163.55,1165,75.0668,0
+SIJ.US,D,20111230,000000,1161.34,1175.29,1161.34,1174.71,66.726,0
+SIJ.US,D,20120103,000000,1120.33,1135.07,1115.03,1135.07,198.51,0
+SIJ.US,D,20120104,000000,1142.42,1148.38,1122.56,1125.17,111.766,0
+SIJ.US,D,20120105,000000,1146.37,1154.28,1121.2,1122.34,96.1967,0
+SIJ.US,D,20120106,000000,1130.19,1130.19,1114.72,1123.71,117.882,0
+SIJ.US,D,20120109,000000,1122.85,1122.85,1104.21,1106.51,88.412,0
+SIJ.US,D,20120110,000000,1087.01,1087.01,1071.27,1075.51,405.36,0
+SIJ.US,D,20120111,000000,1087.53,1087.53,1063.58,1067.02,170.151,0
+SIJ.US,D,20120112,000000,1056.18,1072.14,1046.95,1048.55,199.066,0
+SIJ.US,D,20120113,000000,1057.31,1079.67,1057.31,1065.3,245.218,0
+SIJ.US,D,20120117,000000,1042.91,1056.46,1038.46,1055.02,132.896,0
+SIJ.US,D,20120118,000000,1060.99,1065.3,1028.18,1029.32,140.124,0
+SIJ.US,D,20120119,000000,1017.53,1021.71,1007.9,1008.4,208.519,0
+SIJ.US,D,20120120,000000,1013.5,1023.72,1013.5,1023.72,8.34076,0
+SIJ.US,D,20120123,000000,1018.1,1020.63,1008.62,1020.32,61.1655,0
+SIJ.US,D,20120124,000000,1040.19,1040.19,1016.09,1017.26,567.171,0
+SIJ.US,D,20120125,000000,1029.9,1032.21,991.489,994.079,250.222,0
+SIJ.US,D,20120126,000000,983.504,998.891,981.857,997.76,159.586,0
+SIJ.US,D,20120127,000000,1004.14,1004.14,995.448,1000.19,123.999,0
+SIJ.US,D,20120130,000000,1020.92,1020.92,1005.88,1007.34,26.1343,0
+SIJ.US,D,20120131,000000,991.206,1016.68,990.913,1013.8,68.9502,0
+SIJ.US,D,20120201,000000,996.311,1000.49,973.802,984.079,339.746,0
+SIJ.US,D,20120202,000000,985.532,987.179,982.637,987.179,209.075,0
+SIJ.US,D,20120203,000000,960.055,962.634,948.833,951.139,270.796,0
+SIJ.US,D,20120206,000000,952.865,955.596,952.865,955.596,81.7394,0
+SIJ.US,D,20120207,000000,966.963,970.926,953.662,955.378,67.2821,0
+SIJ.US,D,20120208,000000,951.716,963.23,949.697,954.23,174.599,0
+SIJ.US,D,20120209,000000,958.186,958.186,947.973,949.697,60.0534,0
+SIJ.US,D,20120210,000000,971.493,973.225,970.926,973.225,25.0222,0
+SIJ.US,D,20120213,000000,945.74,964.952,945.74,947.176,106.761,0
+SIJ.US,D,20120214,000000,951.716,957.901,951.716,957.901,31.6948,0
+SIJ.US,D,20120215,000000,957.038,979.907,956.176,978.171,350.311,0
+SIJ.US,D,20120216,000000,973.802,973.802,951.423,954.79,164.591,0
+SIJ.US,D,20120217,000000,942.361,948.535,941.489,948.262,222.42,0
+SIJ.US,D,20120221,000000,939.266,944.876,936.684,936.684,159.586,0
+SIJ.US,D,20120222,000000,944.585,946.311,942.361,946.311,35.5872,0
+SIJ.US,D,20120223,000000,951.423,951.423,936.397,936.961,42.8159,0
+SIJ.US,D,20120224,000000,930.421,938.684,930.421,938.684,76.1789,0
+SIJ.US,D,20120227,000000,932.436,935.814,932.436,934.458,15.0133,0
+SIJ.US,D,20120228,000000,938.412,940.139,938.412,940.139,8.89681,0
+SIJ.US,D,20120229,000000,937.255,952.865,925.022,949.118,111.766,0
+SIJ.US,D,20120301,000000,939.837,941.207,939.837,941.207,28.3585,0
+SIJ.US,D,20120302,000000,957.323,957.323,955.094,957.323,70.0623,0
+SIJ.US,D,20120305,000000,962.933,971.205,957.901,969.194,1019.79,0
+SIJ.US,D,20120306,000000,994.654,1010.92,994.654,1007.03,510.454,0
+SIJ.US,D,20120307,000000,999.983,999.983,985.532,985.532,293.594,0
+SIJ.US,D,20120308,000000,967.819,976.806,952.286,956.176,311.388,0
+SIJ.US,D,20120309,000000,961.203,961.203,943.432,948.833,63.3897,0
+SIJ.US,D,20120312,000000,948.833,954.515,940.139,948.262,231.317,0
+SIJ.US,D,20120313,000000,934.163,940.626,910.421,910.421,142.348,0
+SIJ.US,D,20120314,000000,908.407,916.898,906.971,916.898,375.334,0
+SIJ.US,D,20120315,000000,907.54,907.83,891.358,891.358,84.5197,0
+SIJ.US,D,20120316,000000,888.912,895.386,888.912,892.796,116.77,0
+SIJ.US,D,20120319,000000,896.177,897.328,885.819,885.819,151.801,0
+SIJ.US,D,20120320,000000,908.407,914.956,906.105,908.985,176.824,0
+SIJ.US,D,20120321,000000,904.451,909.265,904.451,909.265,22.242,0
+SIJ.US,D,20120322,000000,919.625,944.303,919.625,930.421,277.469,0
+SIJ.US,D,20120323,000000,927.035,935.602,924.153,925.308,65.6139,0
+SIJ.US,D,20120326,000000,907.54,907.54,898.768,898.768,51.7127,0
+SIJ.US,D,20120327,000000,890.568,897.328,890.568,897.328,26.6904,0
+SIJ.US,D,20120328,000000,908.118,929.554,905.03,920.784,200.734,0
+SIJ.US,D,20120329,000000,937.255,937.255,914.956,914.956,144.017,0
+SIJ.US,D,20120330,000000,903.584,912.722,903.584,910.421,126.779,0
+SIJ.US,D,20120402,000000,912.439,918.84,891.934,899.342,186.276,0
+SIJ.US,D,20120403,000000,908.407,909.265,901.643,909.265,23.9101,0
+SIJ.US,D,20120404,000000,927.319,932.732,924.745,924.745,83.4076,0
+SIJ.US,D,20120405,000000,928.484,928.484,928.484,928.484,6.11655,0
+SIJ.US,D,20120409,000000,966.675,967.242,957.901,958.394,433.163,0
+SIJ.US,D,20120410,000000,971.205,1001.07,966.376,999.983,197.954,0
+SIJ.US,D,20120411,000000,985.532,985.532,968.118,977.099,547.153,0
+SIJ.US,D,20120412,000000,960.918,960.918,936.101,937.533,179.048,0
+SIJ.US,D,20120413,000000,955.378,960.918,955.378,960.918,30.0267,0
+SIJ.US,D,20120416,000000,962.933,963.23,943.732,950.559,215.747,0
+SIJ.US,D,20120417,000000,944.876,944.876,921.349,923.875,109.541,0
+SIJ.US,D,20120418,000000,932.732,933.866,927.035,933,291.926,0
+SIJ.US,D,20120419,000000,927.616,960.918,927.616,952.001,519.907,0
+SIJ.US,D,20120420,000000,933,936.961,928.188,936.961,129.559,0
+SIJ.US,D,20120423,000000,968.407,974.303,959.192,961.781,191.281,0
+SIJ.US,D,20120424,000000,952.286,952.286,940.626,940.918,42.8159,0
+SIJ.US,D,20120425,000000,924.153,927.319,916.898,927.319,205.738,0
+SIJ.US,D,20120426,000000,925.89,929.85,910.421,915.813,63.9458,0
+SIJ.US,D,20120427,000000,909.265,912.439,898.768,898.768,67.2821,0
+SIJ.US,D,20120430,000000,918.048,922.151,918.048,922.151,113.434,0
+SIJ.US,D,20120501,000000,924.153,934.726,902.508,911.28,171.263,0
+SIJ.US,D,20120502,000000,923.875,923.875,912.439,912.439,209.631,0
+SIJ.US,D,20120503,000000,912.722,929.268,911.28,929.268,66.17,0
+SIJ.US,D,20120504,000000,952.286,961.496,951.139,961.496,75.6228,0
+SIJ.US,D,20120507,000000,970.926,970.926,953.937,960.623,395.352,0
+SIJ.US,D,20120508,000000,976.533,990.046,969.473,969.782,163.478,0
+SIJ.US,D,20120509,000000,989.198,1001.07,979.907,984.362,211.855,0
+SIJ.US,D,20120510,000000,966.963,986.098,966.963,978.171,234.653,0
+SIJ.US,D,20120511,000000,983.221,990.329,983.221,988.603,39.4795,0
+SIJ.US,D,20120514,000000,1014.37,1016.94,998.028,1012.36,192.393,0
+SIJ.US,D,20120515,000000,1015.81,1023.15,1007.34,1021.71,203.514,0
+SIJ.US,D,20120516,000000,1010.05,1025.16,998.891,1023.43,236.877,0
+SIJ.US,D,20120517,000000,1032.21,1073.58,1032.21,1072.42,843.528,0
+SIJ.US,D,20120518,000000,1062.13,1092.34,1058.48,1092.34,250.778,0
+SIJ.US,D,20120521,000000,1074.16,1074.16,1038.76,1038.76,86.1878,0
+SIJ.US,D,20120522,000000,1028.76,1040.49,1018.1,1032.79,192.393,0
+SIJ.US,D,20120523,000000,1045.22,1065.58,1023.72,1023.72,126.223,0
+SIJ.US,D,20120524,000000,1019.25,1036.46,1014.96,1022.29,376.446,0
+SIJ.US,D,20120525,000000,1022.29,1032.21,1017.26,1031.06,221.308,0
+SIJ.US,D,20120529,000000,1007.03,1011.77,995.15,1002.5,192.949,0
+SIJ.US,D,20120530,000000,1023.72,1038.76,1023.72,1037.02,162.922,0
+SIJ.US,D,20120531,000000,1034.74,1066.72,1034.74,1048.33,267.46,0
+SIJ.US,D,20120601,000000,1098.6,1107.94,1079.98,1106.51,501.557,0
+SIJ.US,D,20120604,000000,1115.03,1144.15,1115.03,1123.71,573.288,0
+SIJ.US,D,20120605,000000,1116.39,1132.78,1111.63,1115.03,412.589,0
+SIJ.US,D,20120606,000000,1099.18,1099.18,1052.78,1054.72,301.935,0
+SIJ.US,D,20120607,000000,1052.78,1052.78,1016.09,1025.87,244.662,0
+SIJ.US,D,20120608,000000,1047.81,1057.9,1028.18,1029.32,334.742,0
+SIJ.US,D,20120611,000000,1018.96,1055.29,1018.96,1055.29,319.729,0
+SIJ.US,D,20120612,000000,1051.69,1051.69,1026.74,1026.74,129.559,0
+SIJ.US,D,20120613,000000,1037.02,1053.06,1037.02,1047.54,33.919,0
+SIJ.US,D,20120614,000000,1044.93,1052.49,1029.32,1038.46,120.663,0
+SIJ.US,D,20120615,000000,1020.06,1020.32,1010.92,1010.92,76.1789,0
+SIJ.US,D,20120618,000000,1015.22,1065.89,996.014,1003.86,206.85,0
+SIJ.US,D,20120619,000000,980.199,989.198,964.655,978.171,86.1878,0
+SIJ.US,D,20120620,000000,982.637,995.448,980.199,992.64,141.792,0
+SIJ.US,D,20120621,000000,1003.86,1033.07,983.797,1033.07,472.643,0
+SIJ.US,D,20120622,000000,1031.92,1031.92,1016.94,1016.94,127.335,0
+SIJ.US,D,20120625,000000,1053.85,1065.01,1049.97,1057.04,293.594,0
+SIJ.US,D,20120626,000000,1056.46,1067.88,1049.4,1052.2,280.249,0
+SIJ.US,D,20120627,000000,1033.35,1037.32,1029.9,1033.95,278.025,0
+SIJ.US,D,20120628,000000,1061.27,1061.27,1031.34,1031.34,170.151,0
+SIJ.US,D,20120629,000000,981.291,1072.99,958.186,964.655,554.938,0
+SIJ.US,D,20120702,000000,1008.9,1009.2,960.918,976.806,135.12,0
+SIJ.US,D,20120703,000000,974.514,974.514,953.368,953.368,138.456,0
+SIJ.US,D,20120705,000000,939.837,957.038,939.837,942.587,283.029,0
+SIJ.US,D,20120706,000000,974.514,987.755,974.514,979.633,393.683,0
+SIJ.US,D,20120709,000000,984.079,993.513,982.061,983.797,154.026,0
+SIJ.US,D,20120710,000000,970.339,1023.43,968.407,1012.08,690.058,0
+SIJ.US,D,20120711,000000,1022.57,1035.31,1008.62,1024.87,568.839,0
+SIJ.US,D,20120712,000000,1057.31,1057.31,1026.74,1032.5,1219.41,0
+SIJ.US,D,20120713,000000,1034.51,1034.51,997.76,998.891,619.996,0
+SIJ.US,D,20120716,000000,1011.22,1023.43,1008.17,1010.92,166.259,0
+SIJ.US,D,20120717,000000,1002.79,1028.18,996.887,1002.79,192.393,0
+SIJ.US,D,20120718,000000,995.448,995.448,962.933,969.782,493.773,0
+SIJ.US,D,20120719,000000,972.35,972.35,956.735,960.349,341.415,0
+SIJ.US,D,20120720,000000,978.756,982.928,967.819,982.928,532.14,0
+SIJ.US,D,20120723,000000,1025.44,1025.44,989.763,992.074,533.808,0
+SIJ.US,D,20120724,000000,1006.74,1033.35,1006.17,1017.53,267.46,0
+SIJ.US,D,20120725,000000,1000.19,1022.29,998.028,1018.1,361.432,0
+SIJ.US,D,20120726,000000,975.09,997.462,974.803,980.989,579.404,0
+SIJ.US,D,20120727,000000,964.087,969.194,927.616,938.975,642.238,0
+SIJ.US,D,20120730,000000,944.022,944.022,929.268,939.837,178.492,0
+SIJ.US,D,20120731,000000,947.973,947.973,937.255,947.973,67.2821,0
+SIJ.US,D,20120801,000000,930.718,963.23,887.472,963.23,156.25,0
+SIJ.US,D,20120802,000000,977.616,996.014,968.907,975.09,286.922,0
+SIJ.US,D,20120803,000000,928.484,933.866,924.153,933.59,875.779,0
+SIJ.US,D,20120806,000000,922.726,927.902,916.606,927.616,241.882,0
+SIJ.US,D,20120807,000000,908.407,908.407,901.069,906.392,134.564,0
+SIJ.US,D,20120808,000000,914.381,914.381,907.251,908.696,26.6904,0
+SIJ.US,D,20120809,000000,907.54,908.118,901.069,907.83,107.317,0
+SIJ.US,D,20120810,000000,908.118,912.722,902.508,902.508,40.5917,0
+SIJ.US,D,20120814,000000,901.643,904.451,901.643,904.451,7.22865,0
+SIJ.US,D,20120815,000000,907.83,907.83,897.041,897.041,183.496,0
+SIJ.US,D,20120816,000000,886.105,886.105,881.213,881.791,96.1967,0
+SIJ.US,D,20120817,000000,881.213,881.213,875.316,875.316,109.541,0
+SIJ.US,D,20120820,000000,882.366,882.366,880.639,880.639,9.45286,0
+SIJ.US,D,20120821,000000,875.316,885.53,875.316,885.243,71.1744,0
+SIJ.US,D,20120822,000000,887.472,888.048,884.668,884.668,39.4795,0
+SIJ.US,D,20120823,000000,895.674,904.451,894.523,904.451,175.712,0
+SIJ.US,D,20120824,000000,906.105,906.105,903.011,903.011,17.7936,0
+SIJ.US,D,20120827,000000,892.222,892.222,892.222,892.222,3.89235,0
+SIJ.US,D,20120828,000000,905.599,905.599,905.599,905.599,3.89235,0
+SIJ.US,D,20120829,000000,905.886,909.844,896.752,902.508,37.8114,0
+SIJ.US,D,20120830,000000,919.405,919.405,919.405,919.405,3.89235,0
+SIJ.US,D,20120831,000000,903.011,905.599,903.011,905.599,41.1477,0
+SIJ.US,D,20120904,000000,926.462,927.319,913.014,917.756,37.2553,0
+SIJ.US,D,20120905,000000,921.932,925.89,918.84,925.593,77.847,0
+SIJ.US,D,20120906,000000,898.191,898.191,880.351,880.351,18.3496,0
+SIJ.US,D,20120907,000000,875.891,875.891,862.368,862.656,64.5018,0
+SIJ.US,D,20120910,000000,864.886,873.877,864.886,872.15,159.586,0
+SIJ.US,D,20120911,000000,863.447,864.598,862.151,864.598,25.0222,0
+SIJ.US,D,20120912,000000,857.548,859.85,857.548,859.85,46.1522,0
+SIJ.US,D,20120913,000000,864.886,864.886,832.155,841.147,187.389,0
+SIJ.US,D,20120914,000000,847.62,847.62,817.191,828.415,245.218,0
+SIJ.US,D,20120917,000000,837.189,839.708,833.307,839.708,42.8159,0
+SIJ.US,D,20120918,000000,852.944,852.944,842.872,844.024,47.2643,0
+SIJ.US,D,20120919,000000,830.429,831.291,829.565,831.291,37.2553,0
+SIJ.US,D,20120920,000000,852.441,852.441,847.62,848.196,99.533,0
+SIJ.US,D,20120921,000000,836.471,842.297,834.457,839.131,52.8248,0
+SIJ.US,D,20120924,000000,858.986,859.273,846.47,849.921,455.405,0
+SIJ.US,D,20120925,000000,849.059,874.453,849.059,874.453,237.989,0
+SIJ.US,D,20120926,000000,876.684,892.51,873.012,884.954,373.666,0
+SIJ.US,D,20120927,000000,872.15,882.079,864.022,864.022,365.881,0
+SIJ.US,D,20120928,000000,866.035,876.18,864.598,866.035,73.9547,0
+SIJ.US,D,20121001,000000,858.122,865.46,847.332,865.46,176.268,0
+SIJ.US,D,20121002,000000,869.417,869.417,862.151,863.231,52.2687,0
+SIJ.US,D,20121003,000000,862.368,866.899,862.151,866.899,58.9413,0
+SIJ.US,D,20121004,000000,846.47,866.899,843.161,844.527,300.267,0
+SIJ.US,D,20121005,000000,833.593,839.131,828.7,839.131,117.326,0
+SIJ.US,D,20121008,000000,868.05,868.05,842.872,842.872,109.541,0
+SIJ.US,D,20121009,000000,828.126,863.231,828.126,863.231,368.105,0
+SIJ.US,D,20121010,000000,871.863,881.213,868.05,878.913,131.227,0
+SIJ.US,D,20121011,000000,878.913,878.913,861.864,872.439,415.925,0
+SIJ.US,D,20121012,000000,866.611,875.891,859.561,875.316,92.8604,0
+SIJ.US,D,20121015,000000,870.782,874.453,867.476,867.476,169.039,0
+SIJ.US,D,20121016,000000,841.435,841.435,839.131,839.131,17.7936,0
+SIJ.US,D,20121017,000000,837.478,841.147,827.263,827.837,56.1611,0
+SIJ.US,D,20121018,000000,826.975,826.975,826.398,826.398,31.6948,0
+SIJ.US,D,20121019,000000,844.239,859.85,843.736,858.122,283.029,0
+SIJ.US,D,20121022,000000,858.698,869.13,858.698,869.13,79.5152,0
+SIJ.US,D,20121023,000000,883.516,887.472,873.3,876.18,194.061,0
+SIJ.US,D,20121024,000000,878.624,886.61,863.231,885.819,154.582,0
+SIJ.US,D,20121025,000000,867.188,889.2,867.188,878.624,128.447,0
+SIJ.US,D,20121026,000000,881.791,881.791,875.603,875.603,343.083,0
+SIJ.US,D,20121031,000000,851.577,871.071,851.577,866.611,110.654,0
+SIJ.US,D,20121101,000000,853.519,853.519,835.607,838.557,319.173,0
+SIJ.US,D,20121102,000000,821.365,849.921,821.365,849.921,173.487,0
+SIJ.US,D,20121105,000000,847.909,847.909,840.571,840.571,28.3585,0
+SIJ.US,D,20121106,000000,820.789,831.579,816.329,823.019,233.541,0
+SIJ.US,D,20121107,000000,847.332,860.137,847.332,859.273,385.343,0
+SIJ.US,D,20121108,000000,860.424,878.049,858.411,874.165,249.11,0
+SIJ.US,D,20121109,000000,895.674,895.674,859.273,875.316,348.087,0
+SIJ.US,D,20121112,000000,879.775,879.775,872.439,872.439,65.6139,0
+SIJ.US,D,20121113,000000,898.191,975.09,862.151,862.151,318.617,0
+SIJ.US,D,20121114,000000,888.048,919.625,888.048,917.18,147.909,0
+SIJ.US,D,20121115,000000,930.421,930.421,908.118,916.898,603.871,0
+SIJ.US,D,20121116,000000,921.349,926.176,904.74,911.28,343.083,0
+SIJ.US,D,20121119,000000,868.843,888.912,845.391,874.165,221.308,0
+SIJ.US,D,20121120,000000,875.603,883.229,869.417,871.648,57.2732,0
+SIJ.US,D,20121121,000000,876.397,876.397,866.324,869.13,56.7171,0
+SIJ.US,D,20121123,000000,858.411,858.411,845.895,845.895,51.1566,0
+SIJ.US,D,20121126,000000,847.909,847.909,844.527,844.527,48.9324,0
+SIJ.US,D,20121127,000000,845.895,846.182,838.269,846.182,666.148,0
+SIJ.US,D,20121128,000000,862.656,867.762,833.018,833.018,1167.15,0
+SIJ.US,D,20121129,000000,824.097,826.975,821.651,824.097,159.586,0
+SIJ.US,D,20121130,000000,824.097,824.097,821.077,822.803,53.3808,0
+SIJ.US,D,20121203,000000,805.467,839.131,805.467,839.131,163.478,0
+SIJ.US,D,20121204,000000,835.607,835.607,834.457,834.457,7.22865,0
+SIJ.US,D,20121205,000000,833.88,841.147,816.617,823.81,307.496,0
+SIJ.US,D,20121206,000000,831.867,831.867,819.925,820.214,56.7171,0
+SIJ.US,D,20121207,000000,805.467,821.365,805.467,815.753,31.6948,0
+SIJ.US,D,20121210,000000,805.467,805.467,802.661,803.74,419.262,0
+SIJ.US,D,20121211,000000,802.661,802.661,790.288,798.415,86.7439,0
+SIJ.US,D,20121212,000000,789.137,795.683,781.511,795.683,111.766,0
+SIJ.US,D,20121214,000000,799.566,799.566,798.99,798.99,77.847,0
+SIJ.US,D,20121217,000000,797.338,797.338,785.468,796.473,75.0668,0
+SIJ.US,D,20121218,000000,780.074,783.813,769.067,769.067,185.72,0
+SIJ.US,D,20121219,000000,768.778,777.555,766.477,777.555,71.1744,0
+SIJ.US,D,20121220,000000,775.253,775.253,775.253,775.253,10.5649,0
+SIJ.US,D,20121221,000000,816.329,851.003,778.923,782.95,267.46,0
+SIJ.US,D,20121226,000000,782.95,790.862,782.95,790.575,577.18,0
+SIJ.US,D,20121227,000000,801.221,808.92,792.517,792.517,104.537,0
+SIJ.US,D,20121228,000000,819.134,819.134,796.187,802.374,56.7171,0
+SIJ.US,D,20121231,000000,801.51,805.467,780.936,780.936,150.689,0
+SIJ.US,D,20130102,000000,731.301,751.298,694.722,735.401,113.99,0
+SIJ.US,D,20130103,000000,737.702,737.702,731.517,731.517,48.9324,0
+SIJ.US,D,20130104,000000,740.507,741.371,728.711,729.861,83.4076,0
+SIJ.US,D,20130107,000000,734.035,737.991,734.035,737.991,35.5872,0
+SIJ.US,D,20130108,000000,748.422,748.422,745.904,745.904,39.4795,0
+SIJ.US,D,20130109,000000,735.401,735.401,731.805,732.883,64.5018,0
+SIJ.US,D,20130110,000000,723.531,726.12,723.244,725.835,31.6948,0
+SIJ.US,D,20130111,000000,723.531,730.725,723.531,730.725,244.662,0
+SIJ.US,D,20130115,000000,725.835,725.835,721.805,721.805,55.049,0
+SIJ.US,D,20130116,000000,728.136,728.136,728.136,728.136,13.9012,0
+SIJ.US,D,20130117,000000,720.366,720.366,709.18,709.18,64.5018,0
+SIJ.US,D,20130118,000000,704.36,704.36,702.345,702.345,7.22865,0
+SIJ.US,D,20130122,000000,696.984,697.562,694.722,695.008,81.7394,0
+SIJ.US,D,20130123,000000,692.454,692.454,692.454,692.454,7.22865,0
+SIJ.US,D,20130124,000000,689.362,689.362,686.521,686.521,26.6904,0
+SIJ.US,D,20130125,000000,683.138,683.138,677.493,678.608,66.17,0
+SIJ.US,D,20130128,000000,685.405,685.405,679.471,679.471,56.7171,0
+SIJ.US,D,20130129,000000,678.32,678.32,678.32,678.32,7.22865,0
+SIJ.US,D,20130130,000000,682.024,686.808,680.008,686.808,37.2553,0
+SIJ.US,D,20130131,000000,686.808,692.454,686.808,689.074,23.3541,0
+SIJ.US,D,20130201,000000,675.766,676.63,675.766,675.766,7.7847,0
+SIJ.US,D,20130204,000000,688.787,688.787,688.787,688.787,3.89235,0
+SIJ.US,D,20130205,000000,679.758,679.758,679.758,679.758,17.7936,0
+SIJ.US,D,20130206,000000,679.183,679.183,674.65,674.65,7.22865,0
+SIJ.US,D,20130207,000000,677.78,677.78,675.766,675.766,22.798,0
+SIJ.US,D,20130208,000000,671.269,675.479,661.378,667.026,349.755,0
+SIJ.US,D,20130211,000000,665.047,668.177,665.047,668.177,145.129,0
+SIJ.US,D,20130212,000000,664.184,664.472,660.263,664.472,201.846,0
+SIJ.US,D,20130214,000000,650.912,650.912,650.912,650.912,35.5872,0
+SIJ.US,D,20130215,000000,650.084,650.371,647.244,650.371,147.353,0
+SIJ.US,D,20130219,000000,644.688,644.688,641.31,641.31,17.7936,0
+SIJ.US,D,20130220,000000,646.127,648.358,646.127,648.358,64.5018,0
+SIJ.US,D,20130221,000000,661.091,674.65,661.091,670.983,194.617,0
+SIJ.US,D,20130222,000000,659.687,659.687,657.422,657.422,52.8248,0
+SIJ.US,D,20130225,000000,672.097,678.32,670.694,675.225,96.7528,0
+SIJ.US,D,20130226,000000,680.585,680.585,680.008,680.008,123.443,0
+SIJ.US,D,20130227,000000,659.975,659.975,658.285,658.285,134.008,0
+SIJ.US,D,20130228,000000,644.402,644.402,644.402,644.402,7.22865,0
+SIJ.US,D,20130301,000000,654.868,656.847,654.868,656.847,39.4795,0
+SIJ.US,D,20130304,000000,657.422,657.422,656.847,656.847,42.8159,0
+SIJ.US,D,20130305,000000,652.027,652.027,633.108,637.352,173.487,0
+SIJ.US,D,20130306,000000,630.841,635.663,630.015,635.663,10.5649,0
+SIJ.US,D,20130307,000000,633.683,633.683,631.705,633.108,26.1343,0
+SIJ.US,D,20130308,000000,619.836,627.172,619.836,622.101,77.847,0
+SIJ.US,D,20130311,000000,620.95,620.95,620.95,620.95,35.5872,0
+SIJ.US,D,20130313,000000,620.663,620.663,618.685,618.685,10.5649,0
+SIJ.US,D,20130314,000000,610.232,610.484,610.232,610.484,10.5649,0
+SIJ.US,D,20130315,000000,602.607,614.44,602.607,613.613,131.227,0
+SIJ.US,D,20130318,000000,622.101,622.101,617.857,617.857,131.227,0
+SIJ.US,D,20130319,000000,619.836,624.62,619.836,622.642,144.573,0
+SIJ.US,D,20130320,000000,613.038,615.878,611.636,613.901,494.885,0
+SIJ.US,D,20130321,000000,617.57,625.772,617.57,625.772,46.1522,0
+SIJ.US,D,20130322,000000,630.841,630.841,618.396,621.237,102.869,0
+SIJ.US,D,20130325,000000,620.124,631.993,620.124,628.865,53.9369,0
+SIJ.US,D,20130326,000000,622.929,622.929,622.929,622.929,5.5605,0
+SIJ.US,D,20130327,000000,628,634.258,627.461,627.461,67.2821,0
+SIJ.US,D,20130328,000000,621.814,621.814,612.175,612.175,145.685,0
+SIJ.US,D,20130402,000000,622.642,631.705,616.453,631.705,33.919,0
+SIJ.US,D,20130403,000000,637.638,643.286,637.638,643.286,55.049,0
+SIJ.US,D,20130404,000000,643.827,649.797,640.158,640.158,28.3585,0
+SIJ.US,D,20130405,000000,658.538,663.645,641.022,641.022,285.81,0
+SIJ.US,D,20130408,000000,644.402,646.956,643.574,643.574,88.412,0
+SIJ.US,D,20130410,000000,619.548,619.548,614.729,614.729,229.648,0
+SIJ.US,D,20130411,000000,614.729,618.146,610.484,610.484,770.686,0
+SIJ.US,D,20130412,000000,620.374,633.683,611.636,619.261,171.819,0
+SIJ.US,D,20130415,000000,631.128,668.177,631.128,667.313,182.384,0
+SIJ.US,D,20130416,000000,654.043,666.45,640.446,653.753,153.469,0
+SIJ.US,D,20130417,000000,663.358,666.199,652.89,660.516,83.4076,0
+SIJ.US,D,20130418,000000,666.45,678.069,644.114,674.938,126.223,0
+SIJ.US,D,20130419,000000,665.91,685.98,665.91,672.386,617.216,0
+SIJ.US,D,20130422,000000,667.889,674.362,665.047,670.155,127.335,0
+SIJ.US,D,20130423,000000,658.285,658.285,644.688,656.558,43.3719,0
+SIJ.US,D,20130424,000000,639.041,639.041,639.041,639.041,10.5649,0
+SIJ.US,D,20130425,000000,630.015,636.813,619.548,619.548,113.99,0
+SIJ.US,D,20130426,000000,639.329,641.597,639.329,641.597,12.7891,0
+SIJ.US,D,20130429,000000,639.041,639.041,631.128,633.108,74.5107,0
+SIJ.US,D,20130430,000000,624.907,631.417,620.374,631.417,49.4885,0
+SIJ.US,D,20130501,000000,633.971,633.971,633.971,633.971,3.89235,0
+SIJ.US,D,20130502,000000,633.971,633.971,633.971,633.971,3.89235,0
+SIJ.US,D,20130503,000000,602.607,612.75,599.478,612.75,49.4885,0
+SIJ.US,D,20130506,000000,598.902,598.902,598.902,598.902,3.89235,0
+SIJ.US,D,20130507,000000,590.989,594.658,588.471,594.658,91.1923,0
+SIJ.US,D,20130508,000000,581.099,586.458,579.406,579.695,142.348,0
+SIJ.US,D,20130509,000000,575.163,583.652,574.013,583.652,461.522,0
+SIJ.US,D,20130510,000000,583.652,583.652,578.291,578.291,7.22865,0
+SIJ.US,D,20130514,000000,574.301,575.74,566.711,566.711,63.9458,0
+SIJ.US,D,20130515,000000,573.761,573.761,567.537,567.537,39.4795,0
+SIJ.US,D,20130516,000000,557.36,571.207,557.36,571.207,116.214,0
+SIJ.US,D,20130517,000000,556.819,556.819,556.531,556.819,19.4617,0
+SIJ.US,D,20130520,000000,545.489,547.756,542.359,546.065,393.683,0
+SIJ.US,D,20130521,000000,542.938,542.938,542.938,542.938,3.89235,0
+SIJ.US,D,20130522,000000,565.847,576.028,554.518,561.315,211.855,0
+SIJ.US,D,20130523,000000,592.968,592.968,557.647,557.936,255.227,0
+SIJ.US,D,20130528,000000,563.871,563.871,556.819,562.431,63.9458,0
+SIJ.US,D,20130529,000000,571.494,571.494,571.494,571.494,17.7936,0
+SIJ.US,D,20130530,000000,571.494,571.494,550.274,561.891,175.712,0
+SIJ.US,D,20130531,000000,572.07,572.07,553.979,553.979,100.645,0
+SIJ.US,D,20130603,000000,568.688,577.429,559.049,577.141,70.6184,0
+SIJ.US,D,20130604,000000,557.647,571.207,556.243,570.919,170.151,0
+SIJ.US,D,20130605,000000,579.695,584.515,578.831,583.939,56.7171,0
+SIJ.US,D,20130606,000000,598.363,598.363,581.386,585.63,48.3764,0
+SIJ.US,D,20130611,000000,568.113,569.805,564.157,564.732,42.8159,0
+SIJ.US,D,20130612,000000,574.301,582.825,574.301,579.406,76.1789,0
+SIJ.US,D,20130613,000000,589.01,589.01,561.891,561.891,60.0534,0
+SIJ.US,D,20130614,000000,561.891,565.271,561.891,564.157,148.465,0
+SIJ.US,D,20130617,000000,554.518,564.157,553.979,564.157,92.3044,0
+SIJ.US,D,20130618,000000,547.756,557.36,544.376,545.778,301.379,0
+SIJ.US,D,20130619,000000,549.733,574.876,549.733,559.915,357.54,0
+SIJ.US,D,20130620,000000,579.12,588.184,579.12,585.917,502.669,0
+SIJ.US,D,20130621,000000,593.83,596.096,588.184,588.184,222.42,0
+SIJ.US,D,20130624,000000,608.793,611.346,599.478,603.434,727.314,0
+SIJ.US,D,20130625,000000,595.521,596.385,589.587,590.412,53.3808,0
+SIJ.US,D,20130626,000000,579.695,581.674,579.695,581.674,42.8159,0
+SIJ.US,D,20130627,000000,574.301,576.604,574.301,576.604,21.1299,0
+SIJ.US,D,20130628,000000,577.717,577.717,577.717,577.717,14.4573,0
+SIJ.US,D,20130701,000000,570.344,570.344,559.049,563.871,118.994,0
+SIJ.US,D,20130702,000000,570.056,578.005,566.962,578.005,92.3044,0
+SIJ.US,D,20130703,000000,597.499,597.499,572.357,572.357,17.7936,0
+SIJ.US,D,20130705,000000,564.732,564.732,562.718,563.007,47.2643,0
+SIJ.US,D,20130708,000000,556.531,556.531,556.531,556.531,3.89235,0
+SIJ.US,D,20130709,000000,543.225,543.225,539.267,539.267,17.7936,0
+SIJ.US,D,20130710,000000,543.225,543.225,543.225,543.225,35.5872,0
+SIJ.US,D,20130711,000000,525.42,528.801,525.42,525.707,23.3541,0
+SIJ.US,D,20130712,000000,522.614,532.507,522.614,532.507,31.6948,0
+SIJ.US,D,20130715,000000,526.284,527.111,525.996,525.996,58.3853,0
+SIJ.US,D,20130716,000000,529.951,529.951,529.951,529.951,7.22865,0
+SIJ.US,D,20130717,000000,538.151,538.151,526.535,526.535,123.999,0
+SIJ.US,D,20130718,000000,525.707,525.707,518.08,520.06,109.541,0
+SIJ.US,D,20130722,000000,508.444,508.444,507.041,508.191,25.5783,0
+SIJ.US,D,20130723,000000,518.622,518.622,505.925,505.925,28.3585,0
+SIJ.US,D,20130724,000000,512.723,512.723,512.723,512.723,8.89681,0
+SIJ.US,D,20130725,000000,521.463,521.463,514.414,518.37,51.7127,0
+SIJ.US,D,20130729,000000,522.903,522.903,522.903,522.903,3.89235,0
+SIJ.US,D,20130730,000000,513.839,513.839,513.839,513.839,7.22865,0
+SIJ.US,D,20130731,000000,513.839,513.839,513.839,513.839,3.89235,0
+SIJ.US,D,20130801,000000,501.969,501.969,494.631,494.631,113.434,0
+SIJ.US,D,20130802,000000,494.342,494.342,494.342,494.342,7.22865,0
+SIJ.US,D,20130805,000000,494.631,496.897,494.631,496.897,39.4795,0
+SIJ.US,D,20130806,000000,501.969,501.969,500.817,501.681,137.9,0
+SIJ.US,D,20130807,000000,511.572,511.572,504.772,509.019,131.227,0
+SIJ.US,D,20130809,000000,503.371,503.371,503.084,503.084,17.7936,0
+SIJ.US,D,20130813,000000,503.084,503.084,503.084,503.084,6.6726,0
+SIJ.US,D,20130814,000000,504.486,504.486,501.106,501.106,19.4617,0
+SIJ.US,D,20130815,000000,518.909,518.909,518.909,518.909,4.4484,0
+SIJ.US,D,20130816,000000,521.175,521.175,515.816,518.909,357.54,0
+SIJ.US,D,20130819,000000,516.392,520.06,516.392,519.198,26.6904,0
+SIJ.US,D,20130820,000000,517.218,517.218,512.148,512.148,46.1522,0
+SIJ.US,D,20130821,000000,520.06,524.304,520.06,521.463,58.9413,0
+SIJ.US,D,20130822,000000,521.175,521.175,510.997,511.86,81.7394,0
+SIJ.US,D,20130823,000000,510.997,510.997,510.997,510.997,4.4484,0
+SIJ.US,D,20130826,000000,511.572,511.572,503.084,508.73,147.353,0
+SIJ.US,D,20130827,000000,528.801,532.218,518.08,530.527,626.113,0
+SIJ.US,D,20130828,000000,538.693,538.693,527.686,528.262,207.406,0
+SIJ.US,D,20130829,000000,526.284,526.284,521.463,521.463,113.434,0
+SIJ.US,D,20130903,000000,521.463,521.463,521.463,521.463,17.7936,0
+SIJ.US,D,20130904,000000,516.93,520.06,515.816,520.06,3699.96,0
+SIJ.US,D,20130905,000000,513.264,516.105,511.86,513.839,3446.4,0
+SIJ.US,D,20130906,000000,506.753,521.175,505.925,512.723,1096.53,0
+SIJ.US,D,20130909,000000,506.213,506.213,498.299,500.242,1965.63,0
+SIJ.US,D,20130910,000000,489.523,493.481,485.567,485.567,3290.7,0
+SIJ.US,D,20130911,000000,483.589,487.545,482.186,482.762,3088.86,0
+SIJ.US,D,20130912,000000,481.899,483.878,480.207,483.589,471.53,0
+SIJ.US,D,20130913,000000,486.143,488.408,483.589,484.703,5465.97,0
+SIJ.US,D,20130916,000000,474.273,474.273,470.317,473.159,176.824,0
+SIJ.US,D,20130917,000000,469.164,469.164,468.05,468.34,149.021,0
+SIJ.US,D,20130918,000000,470.605,470.605,461.541,461.541,130.115,0
+SIJ.US,D,20130919,000000,451.362,455.607,451.362,455.607,573.288,0
+SIJ.US,D,20130920,000000,458.158,464.383,457.585,463.267,1029.8,0
+SIJ.US,D,20130923,000000,468.34,471.719,468.05,468.05,37.2553,0
+SIJ.US,D,20130924,000000,462.115,462.115,461.828,461.828,85.0757,0
+SIJ.US,D,20130926,000000,471.719,471.719,463.267,466.361,111.21,0
+SIJ.US,D,20130927,000000,472.584,472.584,472.584,472.584,3.89235,0
+SIJ.US,D,20130930,000000,485.279,485.279,471.18,475.136,131.784,0
+SIJ.US,D,20131001,000000,479.921,479.921,465.532,469.164,194.061,0
+SIJ.US,D,20131002,000000,473.697,473.985,470.892,471.18,136.788,0
+SIJ.US,D,20131003,000000,472.007,479.921,472.007,478.231,98.977,0
+SIJ.US,D,20131004,000000,474.56,475.963,472.295,473.697,70.6184,0
+SIJ.US,D,20131007,000000,486.431,486.431,475.963,480.207,150.689,0
+SIJ.US,D,20131008,000000,483.3,492.652,480.207,492.652,584.965,0
+SIJ.US,D,20131009,000000,496.035,497.185,493.481,493.481,60.0534,0
+SIJ.US,D,20131010,000000,475.388,476.251,473.697,473.697,85.0757,0
+SIJ.US,D,20131011,000000,468.05,473.985,463.267,465.532,1094.86,0
+SIJ.US,D,20131014,000000,474.847,474.847,464.094,464.383,49.4885,0
+SIJ.US,D,20131015,000000,470.892,470.892,463.519,467.762,145.129,0
+SIJ.US,D,20131016,000000,460.964,467.476,460.426,460.714,5035.03,0
+SIJ.US,D,20131017,000000,466.649,466.649,458.447,458.734,1571.39,0
+SIJ.US,D,20131018,000000,446.577,446.866,446.577,446.866,19.4617,0
+SIJ.US,D,20131021,000000,446.866,446.866,438.664,440.642,142.905,0
+SIJ.US,D,20131022,000000,439.779,439.779,431.039,438.378,209.075,0
+SIJ.US,D,20131023,000000,438.378,444.023,437.227,440.067,177.936,0
+SIJ.US,D,20131024,000000,436.687,438.09,432.156,432.156,812.946,0
+SIJ.US,D,20131025,000000,431.039,434.996,430.177,430.463,51.7127,0
+SIJ.US,D,20131028,000000,432.98,432.98,429.601,430.177,42.8159,0
+SIJ.US,D,20131029,000000,429.889,429.889,429.061,429.061,7.22865,0
+SIJ.US,D,20131030,000000,428.199,431.579,426.796,431.039,77.847,0
+SIJ.US,D,20131031,000000,431.039,433.557,426.796,431.292,203.514,0
+SIJ.US,D,20131104,000000,423.954,425.932,423.954,425.932,92.3044,0
+SIJ.US,D,20131105,000000,431.039,431.039,426.796,426.796,50.0445,0
+SIJ.US,D,20131106,000000,429.061,429.061,423.954,426.221,37.2553,0
+SIJ.US,D,20131107,000000,421.115,429.889,421.115,429.061,47.8203,0
+SIJ.US,D,20131111,000000,421.689,421.689,421.689,421.689,35.5872,0
+SIJ.US,D,20131112,000000,422.55,427.084,422.55,422.55,101.201,0
+SIJ.US,D,20131113,000000,423.091,423.091,423.091,423.091,7.22865,0
+SIJ.US,D,20131114,000000,412.087,412.087,412.087,412.087,8.89681,0
+SIJ.US,D,20131115,000000,403.308,410.97,403.308,410.106,113.434,0
+SIJ.US,D,20131119,000000,406.439,407.553,406.439,407.553,38.9235,0
+SIJ.US,D,20131120,000000,414.063,418.595,411.509,417.157,85.0757,0
+SIJ.US,D,20131121,000000,413.487,413.487,413.487,413.487,5.5605,0
+SIJ.US,D,20131122,000000,411.257,412.087,405.035,406.439,83.4076,0
+SIJ.US,D,20131125,000000,410.684,410.684,405.576,409.243,47.8203,0
+SIJ.US,D,20131126,000000,412.373,412.373,404.171,406.439,317.504,0
+SIJ.US,D,20131202,000000,404.171,408.704,404.171,408.704,48.9324,0
+SIJ.US,D,20131204,000000,418.595,421.689,418.595,419.71,13.3452,0
+SIJ.US,D,20131205,000000,422.55,422.55,413.487,413.487,30.5827,0
+SIJ.US,D,20131206,000000,405.035,405.035,402.768,402.768,120.663,0
+SIJ.US,D,20131209,000000,401.617,401.905,400.504,400.792,72.2865,0
+SIJ.US,D,20131210,000000,400.215,402.768,397.95,401.905,1042.59,0
+SIJ.US,D,20131212,000000,416.042,416.616,412.948,412.948,77.847,0
+SIJ.US,D,20131213,000000,415.214,415.214,415.214,415.214,12.2331,0
+SIJ.US,D,20131216,000000,406.439,406.439,403.883,404.748,97.3088,0
+SIJ.US,D,20131217,000000,406.151,406.151,403.883,403.883,52.2687,0
+SIJ.US,D,20131218,000000,403.308,417.731,390.9,390.9,603.315,0
+SIJ.US,D,20131219,000000,394.569,394.569,390.9,391.727,40.5917,0
+SIJ.US,D,20131220,000000,392.302,392.302,384.102,384.677,26.6904,0
+SIJ.US,D,20131223,000000,386.367,386.367,380.719,381.835,941.393,0
+SIJ.US,D,20131224,000000,383.238,383.238,377.053,378.743,80.6273,0
+SIJ.US,D,20131226,000000,375.614,375.614,373.383,373.383,26.6904,0
+SIJ.US,D,20131227,000000,370.83,373.383,370.254,370.254,94.5286,0
+SIJ.US,D,20131230,000000,374.785,375.075,373.922,374.209,37.2553,0
+SIJ.US,D,20131231,000000,367.7,371.658,367.7,371.658,194.617,0
+SIJ.US,D,20140106,000000,370.254,383.814,370.254,382.411,162.922,0
+SIJ.US,D,20140107,000000,377.053,381.008,377.053,379.031,1425.71,0
+SIJ.US,D,20140108,000000,379.857,382.122,378.456,379.031,1205.51,0
+SIJ.US,D,20140109,000000,376.189,380.719,375.326,375.614,2374.33,0
+SIJ.US,D,20140110,000000,374.498,379.319,373.383,374.498,2376.56,0
+SIJ.US,D,20140113,000000,377.592,383.526,373.922,383.238,3459.19,0
+SIJ.US,D,20140114,000000,381.008,383.238,374.209,374.209,3708.85,0
+SIJ.US,D,20140115,000000,371.37,371.945,368.563,368.563,1696.51,0
+SIJ.US,D,20140116,000000,369.677,372.52,368.852,372.231,2625.11,0
+SIJ.US,D,20140117,000000,375.902,376.189,372.52,374.209,2257.56,0
+SIJ.US,D,20140121,000000,367.7,377.592,367.7,373.383,4468.42,0
+SIJ.US,D,20140122,000000,372.52,373.922,369.677,369.677,1444.06,0
+SIJ.US,D,20140123,000000,379.857,382.122,375.075,380.145,1614.21,0
+SIJ.US,D,20140124,000000,387.195,403.237,387.195,403.237,1724.31,0
+SIJ.US,D,20140127,000000,398.597,405.646,397.878,403.667,261.343,0
+SIJ.US,D,20140128,000000,403.164,403.164,394.569,395.001,1578.62,0
+SIJ.US,D,20140129,000000,404.891,408.199,398.92,405.791,522.131,0
+SIJ.US,D,20140130,000000,408.559,408.559,395.72,395.72,425.378,0
+SIJ.US,D,20140131,000000,405.25,406.006,395.286,399.209,772.354,0
+SIJ.US,D,20140203,000000,410.323,423.379,410.323,423.379,234.653,0
+SIJ.US,D,20140204,000000,421.832,427.84,417.947,417.947,352.536,0
+SIJ.US,D,20140205,000000,422.048,425.862,417.516,420.214,287.478,0
+SIJ.US,D,20140206,000000,414.997,416.401,406.728,409.206,7347.09,0
+SIJ.US,D,20140207,000000,397.878,400.864,397.446,397.804,475.423,0
+SIJ.US,D,20140211,000000,397.446,397.446,397.446,397.446,45.0401,0
+SIJ.US,D,20140212,000000,384.965,388.202,383.599,388.202,324.733,0
+SIJ.US,D,20140213,000000,393.164,393.164,386.367,386.367,53.3808,0
+SIJ.US,D,20140218,000000,378.814,380.073,377.664,377.664,63.9458,0
+SIJ.US,D,20140219,000000,377.664,379.713,377.664,379.713,51.1566,0
+SIJ.US,D,20140220,000000,384.461,384.461,379.569,379.569,259.119,0
+SIJ.US,D,20140221,000000,378.238,378.238,375.468,376.045,79.5152,0
+SIJ.US,D,20140224,000000,372.879,372.879,368.347,370.685,52.8248,0
+SIJ.US,D,20140226,000000,370.182,370.182,370.182,370.182,50.6006,0
+SIJ.US,D,20140227,000000,372.735,372.735,372.735,372.735,73.9547,0
+SIJ.US,D,20140228,000000,368.061,369.534,367.09,369.534,71.1744,0
+SIJ.US,D,20140303,000000,370.326,376.836,370.326,376.836,125.111,0
+SIJ.US,D,20140304,000000,361.659,364.175,359.787,359.787,118.994,0
+SIJ.US,D,20140305,000000,361.73,362.343,361.227,362.343,306.939,0
+SIJ.US,D,20140306,000000,355.417,355.417,355.417,355.417,44.484,0
+SIJ.US,D,20140310,000000,355.776,363.672,355.776,361.659,733.43,0
+SIJ.US,D,20140313,000000,364.966,376.62,362.343,376.62,365.325,0
+SIJ.US,D,20140314,000000,375.685,379.319,375.685,378.526,400.912,0
+SIJ.US,D,20140317,000000,370.039,370.039,370.039,370.039,20.0178,0
+SIJ.US,D,20140319,000000,369.213,369.213,367.628,369.213,33.363,0
+SIJ.US,D,20140321,000000,368.563,368.563,366.802,366.802,125.111,0
+SIJ.US,D,20140324,000000,367.628,377.267,367.628,377.267,177.38,0
+SIJ.US,D,20140325,000000,364.104,371.009,364.104,368.206,659.476,0
+SIJ.US,D,20140326,000000,368.206,368.206,368.206,368.206,14.4573,0
+SIJ.US,D,20140401,000000,360.649,362.197,360.505,362.197,105.093,0
+SIJ.US,D,20140402,000000,358.384,359.391,355.076,356.55,143.461,0
+SIJ.US,D,20140403,000000,357.178,357.178,357.178,357.178,42.8159,0
+SIJ.US,D,20140404,000000,360.003,361.227,359.932,361.227,113.434,0
+SIJ.US,D,20140407,000000,368.563,371.802,368.563,371.802,59.4974,0
+SIJ.US,D,20140409,000000,368.347,368.347,368.347,368.347,51.1566,0
+SIJ.US,D,20140410,000000,373.85,374.859,373.85,374.498,113.434,0
+SIJ.US,D,20140411,000000,385.396,385.649,385.396,385.649,66.726,0
+SIJ.US,D,20140414,000000,383.238,385.72,379.247,380.145,167.927,0
+SIJ.US,D,20140415,000000,377.125,377.125,377.125,377.125,31.1388,0
+SIJ.US,D,20140416,000000,367.485,367.485,367.016,367.016,42.8159,0
+SIJ.US,D,20140417,000000,359.391,359.391,357.81,357.81,174.599,0
+SIJ.US,D,20140421,000000,355.489,358.671,355.489,358.671,95.6407,0
+SIJ.US,D,20140422,000000,355.076,355.076,352.449,352.449,139.012,0
+SIJ.US,D,20140424,000000,356.264,356.264,356.264,356.264,48.9324,0
+SIJ.US,D,20140425,000000,364.895,365.11,363.311,364.678,158.474,0
+SIJ.US,D,20140428,000000,364.175,365.722,364.175,365.722,36.6993,0
+SIJ.US,D,20140430,000000,359.32,361.514,359.32,361.514,42.8159,0
+SIJ.US,D,20140506,000000,365.794,365.794,364.032,364.032,136.232,0
+SIJ.US,D,20140508,000000,357.448,357.521,357.448,357.521,73.3986,0
+SIJ.US,D,20140509,000000,360.939,360.939,360.939,360.939,35.0311,0
+SIJ.US,D,20140516,000000,359.609,360.578,359.609,360.578,34.4751,0
+SIJ.US,D,20140519,000000,354.86,355.273,354.86,355.273,65.0579,0
+SIJ.US,D,20140528,000000,345.166,345.381,345.166,345.381,56.7171,0
+SIJ.US,D,20140529,000000,346.659,347.504,346.659,347.287,85.0757,0
+SIJ.US,D,20140602,000000,342.416,342.919,342.416,342.919,43.928,0
+SIJ.US,D,20140603,000000,345.381,351.605,343.278,343.278,134.564,0
+SIJ.US,D,20140604,000000,343.836,343.836,343.836,343.836,28.3585,0
+SIJ.US,D,20140605,000000,335.707,335.707,335.707,335.707,36.1432,0
+SIJ.US,D,20140606,000000,331.105,331.105,331.105,331.105,64.5018,0
+SIJ.US,D,20140611,000000,331.391,332.937,331.391,332.181,53.3808,0
+SIJ.US,D,20140612,000000,334.717,338.89,333.225,337.469,8926.83,0
+SIJ.US,D,20140613,000000,335.995,335.995,335.707,335.707,66.17,0
+SIJ.US,D,20140618,000000,337.541,337.685,336.695,336.695,226.312,0
+SIJ.US,D,20140619,000000,334.072,334.072,332.47,332.47,88.9681,0
+SIJ.US,D,20140620,000000,330.617,330.617,330.617,330.617,42.8159,0
+SIJ.US,D,20140624,000000,336.823,338.242,336.553,337.111,212.411,0
+SIJ.US,D,20140626,000000,337.037,340.438,337.037,340.438,91.7483,0
+SIJ.US,D,20140627,000000,336.553,336.553,336.553,336.553,28.9146,0
+SIJ.US,D,20140630,000000,335.292,343.763,334.648,334.648,85.6318,0
+SIJ.US,D,20140703,000000,330.69,331.464,329.772,329.772,6130.45,0
+SIJ.US,D,20140707,000000,331.176,334.431,327.579,332.47,302.491,0
+SIJ.US,D,20140708,000000,338.387,338.458,336.282,336.282,171.819,0
+SIJ.US,D,20140709,000000,334.79,335.077,334.574,335.077,255.227,0
+SIJ.US,D,20140710,000000,354.716,354.716,341.983,341.983,169.039,0
+SIJ.US,D,20140711,000000,340.366,340.366,339.86,339.86,148.465,0
+SIJ.US,D,20140714,000000,334.502,335.634,333.783,335.634,289.146,0
+SIJ.US,D,20140715,000000,336.407,336.407,336.212,336.212,81.7394,0
+SIJ.US,D,20140717,000000,339.933,339.933,338.601,338.601,71.1744,0
+SIJ.US,D,20140721,000000,340.005,340.005,337.111,337.901,123.999,0
+SIJ.US,D,20140722,000000,333.854,333.854,333.225,333.225,196.841,0
+SIJ.US,D,20140723,000000,337.254,337.254,337.254,337.254,80.6273,0
+SIJ.US,D,20140724,000000,336.75,336.75,336.75,336.75,103.425,0
+SIJ.US,D,20140725,000000,340.653,340.653,339.323,339.323,62.2776,0
+SIJ.US,D,20140728,000000,345.238,347.936,343.836,343.836,711.188,0
+SIJ.US,D,20140729,000000,346.102,351.244,344.753,351.244,598.31,0
+SIJ.US,D,20140730,000000,349.141,353.223,348.709,350.472,541.037,0
+SIJ.US,D,20140731,000000,360.364,364.463,355.076,364.463,383.118,0
+SIJ.US,D,20140801,000000,361.154,363.888,361.154,363.528,105.649,0
+SIJ.US,D,20140804,000000,357.952,364.534,357.952,362.197,169.039,0
+SIJ.US,D,20140805,000000,360.649,362.701,359.787,359.787,144.573,0
+SIJ.US,D,20140806,000000,368.347,368.347,368.347,368.347,32.2509,0
+SIJ.US,D,20140807,000000,363.457,363.457,363.457,363.457,46.7082,0
+SIJ.US,D,20140808,000000,362.485,362.485,360.867,360.867,86.1878,0
+SIJ.US,D,20140811,000000,355.417,355.417,351.748,353.297,296.375,0
+SIJ.US,D,20140814,000000,348.423,348.423,347.936,347.936,52.8248,0
+SIJ.US,D,20140815,000000,344.465,352.522,344.465,351.677,243.55,0
+SIJ.US,D,20140818,000000,342.703,342.703,338.387,339.323,76.7349,0
+SIJ.US,D,20140819,000000,335.49,335.923,335.419,335.49,161.81,0
+SIJ.US,D,20140820,000000,333.512,333.512,332.181,332.181,30.0267,0
+SIJ.US,D,20140821,000000,331.176,331.391,329.268,329.268,6152.7,0
+SIJ.US,D,20140822,000000,330.977,335.077,330.69,330.69,142.348,0
+SIJ.US,D,20140825,000000,330.33,330.761,330.33,330.617,74.5107,0
+SIJ.US,D,20140827,000000,331.247,331.247,331.247,331.247,14.4573,0
+SIJ.US,D,20140828,000000,335.634,335.634,335.634,335.634,17.7936,0
+SIJ.US,D,20140903,000000,329.268,330.401,328.568,330.33,5487.66,0
+SIJ.US,D,20140904,000000,326.373,328.98,326.373,328.98,37.2553,0
+SIJ.US,D,20140905,000000,330.472,330.472,327.938,327.938,224.644,0
+SIJ.US,D,20140908,000000,325.887,325.887,325.887,325.887,28.3585,0
+SIJ.US,D,20140909,000000,331.533,331.533,331.533,331.533,42.8159,0
+SIJ.US,D,20140910,000000,335.292,335.292,335.292,335.292,31.6948,0
+SIJ.US,D,20140911,000000,331.75,331.75,331.75,331.75,15.0133,0
+SIJ.US,D,20140912,000000,334.648,335.995,333.854,333.854,1174.37,0
+SIJ.US,D,20140915,000000,337.326,338.387,334.574,336.212,817.95,0
+SIJ.US,D,20140916,000000,332.397,332.397,332.397,332.397,56.7171,0
+SIJ.US,D,20140919,000000,325.043,330.257,325.043,330.041,136.788,0
+SIJ.US,D,20140922,000000,335.221,337.326,335.221,337.254,71.7305,0
+SIJ.US,D,20140923,000000,337.182,340.994,337.182,337.973,82.2955,0
+SIJ.US,D,20140924,000000,343.549,343.549,339.86,339.86,196.841,0
+SIJ.US,D,20140925,000000,349.141,349.141,347.217,348.997,108.429,0
+SIJ.US,D,20140926,000000,346.155,349.141,346.155,347.217,119.55,0
+SIJ.US,D,20140929,000000,353.297,369.752,345.166,346.229,245.774,0
+SIJ.US,D,20140930,000000,344.609,344.609,344.609,344.609,30.5827,0
+SIJ.US,D,20141001,000000,357.178,361.586,355.632,360.364,1420.7,0
+SIJ.US,D,20141002,000000,360.434,364.75,358.24,361.081,522.687,0
+SIJ.US,D,20141003,000000,351.748,354.428,349.625,351.748,455.405,0
+SIJ.US,D,20141006,000000,350.329,350.329,349.915,349.915,109.541,0
+SIJ.US,D,20141007,000000,351.028,360.867,351.028,360.867,209.075,0
+SIJ.US,D,20141008,000000,373.238,373.238,356.838,356.838,297.487,0
+SIJ.US,D,20141009,000000,370.254,370.254,370.254,370.254,32.2509,0
+SIJ.US,D,20141010,000000,374.498,384.606,373.708,382.772,905.806,0
+SIJ.US,D,20141013,000000,385.865,393.994,381.549,393.994,2571.73,0
+SIJ.US,D,20141014,000000,393.92,393.92,380.793,381.441,271.908,0
+SIJ.US,D,20141015,000000,407.984,407.984,389.209,392.591,445.396,0
+SIJ.US,D,20141016,000000,395.72,396.618,376.332,384.461,5389.79,0
+SIJ.US,D,20141017,000000,366.227,370.468,363.96,366.585,1235.54,0
+SIJ.US,D,20141020,000000,371.298,371.298,367.557,367.7,241.882,0
+SIJ.US,D,20141021,000000,357.054,357.054,350.544,350.813,666.704,0
+SIJ.US,D,20141022,000000,349.969,351.874,343.061,351.874,84.5197,0
+SIJ.US,D,20141023,000000,355.273,355.273,343.278,343.693,135.12,0
+SIJ.US,D,20141024,000000,344.824,344.824,339.106,339.106,116.214,0
+SIJ.US,D,20141027,000000,343.061,344.753,338.242,338.242,5345.31,0
+SIJ.US,D,20141028,000000,336.407,336.407,328.063,328.208,797.932,0
+SIJ.US,D,20141029,000000,327.722,332.668,327.722,332.668,96.1967,0
+SIJ.US,D,20141030,000000,327.165,328.351,327.165,328.351,50.0445,0
+SIJ.US,D,20141031,000000,321.356,321.356,317.758,319.252,232.429,0
+SIJ.US,D,20141103,000000,318.461,319.934,318.461,319.934,98.977,0
+SIJ.US,D,20141104,000000,321.572,321.572,318.82,318.82,98.977,0
+SIJ.US,D,20141105,000000,317.615,319.109,317.543,317.543,213.523,0
+SIJ.US,D,20141106,000000,314.862,315.51,310.69,310.69,183.496,0
+SIJ.US,D,20141107,000000,310.763,312.04,308.927,312.04,274.132,0
+SIJ.US,D,20141113,000000,309.559,309.702,308.065,308.065,160.698,0
+SIJ.US,D,20141114,000000,309.216,309.216,305.961,305.961,85.0757,0
+SIJ.US,D,20141117,000000,308.209,310.619,306.52,306.879,589.969,0
+SIJ.US,D,20141118,000000,305.817,305.817,303.137,303.137,156.25,0
+SIJ.US,D,20141119,000000,308.785,310.475,306.087,308.353,371.997,0
+SIJ.US,D,20141120,000000,311.626,314.018,305.531,305.531,296.375,0
+SIJ.US,D,20141121,000000,296.844,298.263,296.844,296.918,230.204,0
+SIJ.US,D,20141124,000000,296.053,296.053,296.053,296.053,18.3496,0
+SIJ.US,D,20141201,000000,309.702,309.702,309.702,309.702,16.1254,0
+SIJ.US,D,20141203,000000,308.927,308.927,298.263,298.263,106.761,0
+SIJ.US,D,20141205,000000,298.605,300.01,297.69,300.01,125.667,0
+SIJ.US,D,20141208,000000,308.424,308.424,308.424,308.424,19.4617,0
+SIJ.US,D,20141209,000000,313.945,314.575,305.116,305.458,131.784,0
+SIJ.US,D,20141210,000000,312.599,316.339,312.599,316.141,46.7082,0
+SIJ.US,D,20141211,000000,311.196,315.51,309.289,311.626,103.425,0
+SIJ.US,D,20141215,000000,330.041,330.041,328.423,328.909,87.2999,0
+SIJ.US,D,20141217,000000,330.33,330.33,320.582,321.498,210.743,0
+SIJ.US,D,20141218,000000,305.602,308.714,305.531,306.735,633.341,0
+SIJ.US,D,20141219,000000,300.296,301.79,299.379,299.379,112.322,0
+SIJ.US,D,20141222,000000,296.556,296.556,293.804,295.98,118.438,0
+SIJ.US,D,20141223,000000,291.628,291.628,291.628,291.628,14.4573,0
+SIJ.US,D,20141226,000000,290.766,290.766,288.929,288.929,1450.18,0
+SIJ.US,D,20141229,000000,289.703,289.703,289.488,289.488,263.011,0
+SIJ.US,D,20141230,000000,292.671,292.671,292.671,292.671,29.4706,0
+SIJ.US,D,20141231,000000,296.412,299.379,296.412,299.379,50.0445,0
+SIJ.US,D,20150102,000000,297.544,298.605,297.544,298.605,46.1522,0
+SIJ.US,D,20150105,000000,315.852,315.852,313.514,313.514,44.484,0
+SIJ.US,D,20150106,000000,316.769,325.114,316.769,320.995,134.564,0
+SIJ.US,D,20150107,000000,319.252,319.252,315.438,316.824,78.9591,0
+SIJ.US,D,20150108,000000,307.455,307.455,303.212,303.212,96.1967,0
+SIJ.US,D,20150109,000000,305.746,310.33,305.746,308.858,1852.76,0
+SIJ.US,D,20150113,000000,313.154,313.154,310.979,310.979,28.9146,0
+SIJ.US,D,20150114,000000,318.604,321.931,318.604,320.221,196.285,0
+SIJ.US,D,20150115,000000,321.787,322.147,319.791,322.147,175.155,0
+SIJ.US,D,20150116,000000,327.579,328.784,319.719,319.791,413.145,0
+SIJ.US,D,20150120,000000,321.86,321.86,321.86,321.86,16.6815,0
+SIJ.US,D,20150121,000000,313.658,313.658,313.658,313.658,717.861,0
+SIJ.US,D,20150122,000000,301.214,309.289,301.214,309.289,63.3897,0
+SIJ.US,D,20150123,000000,306.374,306.374,303.212,303.212,56.7171,0
+SIJ.US,D,20150126,000000,303.137,303.137,303.137,303.137,28.3585,0
+SIJ.US,D,20150128,000000,314.234,314.234,314.234,314.234,56.7171,0
+SIJ.US,D,20150129,000000,318.315,318.315,318.315,318.315,14.4573,0
+SIJ.US,D,20150130,000000,318.82,318.965,316.896,316.896,191.281,0
+SIJ.US,D,20150202,000000,314.575,314.575,311.196,311.196,69.5063,0
+SIJ.US,D,20150203,000000,301.718,302.077,299.595,299.595,91.1923,0
+SIJ.US,D,20150204,000000,301.718,301.718,300.801,300.801,51.1566,0
+SIJ.US,D,20150206,000000,294.506,294.506,291.843,291.843,121.219,0
+SIJ.US,D,20150212,000000,288.139,288.139,286.018,286.018,135.676,0
+SIJ.US,D,20150213,000000,286.16,286.16,286.16,286.16,32.2509,0
+SIJ.US,D,20150217,000000,286.16,286.16,286.16,286.16,14.4573,0
+SIJ.US,D,20150223,000000,275.784,275.784,275.64,275.64,141.792,0
+SIJ.US,D,20150224,000000,274.22,276.917,273.95,276.125,412.033,0
+SIJ.US,D,20150226,000000,275.857,275.857,275.857,275.857,30.0267,0
+SIJ.US,D,20150303,000000,276.988,277.763,275.227,277.763,198.51,0
+SIJ.US,D,20150304,000000,277.763,277.763,277.763,277.763,14.4573,0
+SIJ.US,D,20150305,000000,283.123,283.193,278.679,283.051,71.1744,0
+SIJ.US,D,20150306,000000,287.312,287.312,287.312,287.312,14.4573,0
+SIJ.US,D,20150309,000000,287.312,287.312,283.626,283.626,98.977,0
+SIJ.US,D,20150310,000000,292.042,292.042,292.042,292.042,141.792,0
+SIJ.US,D,20150311,000000,290.909,294.092,289.343,294.092,85.0757,0
+SIJ.US,D,20150313,000000,294.092,294.092,294.092,294.092,14.4573,0
+SIJ.US,D,20150316,000000,294.092,294.092,294.092,294.092,14.4573,0
+SIJ.US,D,20150317,000000,283.48,291.197,283.48,284.4,637.234,0
+SIJ.US,D,20150318,000000,287.582,287.582,286.088,286.808,71.1744,0
+SIJ.US,D,20150319,000000,278.05,278.05,278.05,278.05,141.792,0
+SIJ.US,D,20150320,000000,278.05,278.05,278.05,278.05,14.4573,0
+SIJ.US,D,20150323,000000,278.626,278.626,278.626,278.626,14.4573,0
+SIJ.US,D,20150324,000000,282.204,282.565,282.204,282.565,42.8159,0
+SIJ.US,D,20150325,000000,284.83,289.703,283.985,289.703,269.128,0
+SIJ.US,D,20150326,000000,294.29,296.77,292.042,293.102,198.51,0
+SIJ.US,D,20150327,000000,291.125,292.384,291.125,292.384,85.0757,0
+SIJ.US,D,20150330,000000,280.873,280.873,280.298,280.298,56.7171,0
+SIJ.US,D,20150331,000000,284.757,284.757,281.378,284.112,81.1834,0
+SIJ.US,D,20150401,000000,288.571,288.642,288.571,288.642,113.434,0
+SIJ.US,D,20150406,000000,286.736,294.649,286.448,286.448,56.7171,0
+SIJ.US,D,20150409,000000,282.978,282.978,280.946,280.946,81.7394,0
+SIJ.US,D,20150410,000000,273.662,273.662,273.662,273.662,14.4573,0
+SIJ.US,D,20150413,000000,273.247,277.69,273.247,277.69,28.3585,0
+SIJ.US,D,20150415,000000,275.084,275.084,274.22,274.292,186.833,0
+SIJ.US,D,20150416,000000,275.497,275.784,275.497,275.784,80.0713,0
+SIJ.US,D,20150417,000000,284.902,284.902,284.902,284.902,42.8159,0
+SIJ.US,D,20150421,000000,279.039,279.039,279.039,279.039,14.4573,0
+SIJ.US,D,20150423,000000,282.008,282.008,282.008,282.008,42.8159,0
+SIJ.US,D,20150430,000000,285.675,288.428,285.675,288.428,170.151,0
+SIJ.US,D,20150504,000000,281.72,281.72,279.885,279.885,28.3585,0
+SIJ.US,D,20150506,000000,287.241,287.241,287.241,287.241,31.1388,0
+SIJ.US,D,20150507,000000,287.241,287.241,287.241,287.241,17.7936,0
+SIJ.US,D,20150508,000000,287.241,287.241,287.241,287.241,14.4573,0
+SIJ.US,D,20150511,000000,287.241,287.241,287.241,287.241,14.4573,0
+SIJ.US,D,20150512,000000,280.443,280.443,280.027,280.027,43.928,0
+SIJ.US,D,20150514,000000,273.464,273.464,273.464,273.464,14.4573,0
+SIJ.US,D,20150515,000000,273.392,273.392,273.392,273.392,90.0802,0
+SIJ.US,D,20150518,000000,273.464,273.464,273.464,273.464,42.2598,0
+SIJ.US,D,20150521,000000,273.464,273.464,273.464,273.464,14.4573,0
+SIJ.US,D,20150526,000000,274.508,279.524,274.508,279.524,1198.84,0
+SIJ.US,D,20150527,000000,275.784,275.784,274.866,274.866,85.0757,0
+SIJ.US,D,20150528,000000,276.413,276.413,275.497,276.342,113.434,0
+SIJ.US,D,20150529,000000,280.372,280.802,280.372,280.802,42.8159,0
+SIJ.US,D,20150601,000000,280.802,280.802,280.802,280.802,3.89235,0
+SIJ.US,D,20150603,000000,275.568,275.568,275.568,275.568,28.3585,0
+SIJ.US,D,20150604,000000,277.422,281.522,277.422,280.372,8534.26,0
+SIJ.US,D,20150605,000000,281.089,281.934,279.741,279.885,1217.19,0
+SIJ.US,D,20150608,000000,282.204,283.554,282.204,283.554,28.3585,0
+SIJ.US,D,20150609,000000,283.554,283.554,283.554,283.554,3.89235,0
+SIJ.US,D,20150610,000000,277.06,277.906,277.06,277.906,125.111,0
+SIJ.US,D,20150611,000000,277.205,277.834,275.497,276.072,822.955,0
+SIJ.US,D,20150615,000000,284.757,284.974,284.039,284.039,71.1744,0
+SIJ.US,D,20150616,000000,283.913,284.757,282.635,283.409,1797.71,0
+SIJ.US,D,20150617,000000,285.603,285.603,281.72,281.72,651.135,0
+SIJ.US,D,20150618,000000,279.741,279.741,275.497,275.497,127.891,0
+SIJ.US,D,20150619,000000,279.451,279.451,275.927,277.06,85.0757,0
+SIJ.US,D,20150622,000000,275.568,275.568,275.227,275.227,56.7171,0
+SIJ.US,D,20150623,000000,274.938,276.701,273.805,276.701,169.039,0
+SIJ.US,D,20150624,000000,278.05,281.862,277.474,281.305,325.845,0
+SIJ.US,D,20150625,000000,282.635,282.635,282.635,282.635,14.4573,0
+SIJ.US,D,20150626,000000,281.791,283.626,281.791,283.554,85.0757,0
+SIJ.US,D,20150629,000000,287.456,292.886,285.603,292.886,424.822,0
+SIJ.US,D,20150630,000000,288.571,293.301,288.498,291.485,276.357,0
+SIJ.US,D,20150701,000000,291.485,291.485,291.485,291.485,14.4573,0
+SIJ.US,D,20150702,000000,291.485,291.485,291.485,291.485,14.4573,0
+SIJ.US,D,20150706,000000,294.576,298.481,294.576,294.576,56.7171,0
+SIJ.US,D,20150707,000000,293.03,301.718,291.125,291.125,325.845,0
+SIJ.US,D,20150708,000000,297.544,301.86,297.544,299.253,71.1744,0
+SIJ.US,D,20150709,000000,292.312,296.918,292.239,296.918,127.891,0
+SIJ.US,D,20150710,000000,295.297,295.297,295.297,295.297,14.4573,0
+SIJ.US,D,20150713,000000,290.766,290.766,290.766,290.766,14.4573,0
+SIJ.US,D,20150714,000000,288.929,288.929,286.018,286.018,98.977,0
+SIJ.US,D,20150715,000000,285.334,288.498,285.334,288.498,132.34,0
+SIJ.US,D,20150716,000000,285.891,285.891,285.891,285.891,28.3585,0
+SIJ.US,D,20150717,000000,287.871,287.871,286.736,286.736,28.3585,0
+SIJ.US,D,20150720,000000,284.471,284.471,284.471,284.471,28.3585,0
+SIJ.US,D,20150721,000000,288.859,293.734,288.859,288.859,56.7171,0
+SIJ.US,D,20150722,000000,292.169,295.585,292.169,295.01,98.977,0
+SIJ.US,D,20150723,000000,298.965,301.087,296.844,301.087,85.0757,0
+SIJ.US,D,20150724,000000,304.828,305.171,304.828,305.171,85.0757,0
+SIJ.US,D,20150727,000000,311.894,313.874,307.31,312.669,3311.83,0
+SIJ.US,D,20150728,000000,314.162,314.162,299.812,302.292,5632.79,0
+SIJ.US,D,20150729,000000,298.821,298.821,292.886,293.804,339.746,0
+SIJ.US,D,20150730,000000,293.227,293.301,290.693,293.301,56.7171,0
+SIJ.US,D,20150731,000000,291.557,292.312,288.571,289.343,905.806,0
+SIJ.US,D,20150803,000000,293.95,301.86,293.588,299.109,15586.1,0
+SIJ.US,D,20150804,000000,293.661,297.257,292.526,297.257,1033.14,0
+SIJ.US,D,20150805,000000,297.257,297.257,297.257,297.257,14.4573,0
+SIJ.US,D,20150806,000000,295.44,296.77,295.44,295.44,50.0445,0
+SIJ.US,D,20150807,000000,294.576,300.872,294.576,297.617,311.388,0
+SIJ.US,D,20150810,000000,286.952,289.56,286.808,288.786,354.204,0
+SIJ.US,D,20150811,000000,297.544,297.617,292.958,293.03,226.312,0
+SIJ.US,D,20150812,000000,298.534,302.633,296.195,296.195,354.204,0
+SIJ.US,D,20150813,000000,296.053,296.053,293.157,294.649,113.434,0
+SIJ.US,D,20150814,000000,291.269,293.227,291.269,291.34,155.694,0
+SIJ.US,D,20150817,000000,297.06,297.06,289.001,289.001,4557.39,0
+SIJ.US,D,20150818,000000,286.736,289.758,286.018,287.383,1726.53,0
+SIJ.US,D,20150819,000000,294.649,297.204,293.588,293.95,651.135,0
+SIJ.US,D,20150820,000000,302.148,306.087,299.451,304.18,651.135,0
+SIJ.US,D,20150821,000000,314.36,324.178,313.442,324.178,2519.46,0
+SIJ.US,D,20150824,000000,326.517,438.09,326.517,344.824,8535.37,0
+SIJ.US,D,20150825,000000,304.612,357.594,304.54,354.069,1189.39,0
+SIJ.US,D,20150826,000000,344.104,350.4,332.866,332.866,269.128,0
+SIJ.US,D,20150827,000000,318.388,328.136,318.388,324.466,481.539,0
+SIJ.US,D,20150828,000000,320.221,321.356,317.758,318.045,1670.37,0
+SIJ.US,D,20150831,000000,319.036,323.136,319.036,319.449,113.434,0
+SIJ.US,D,20150901,000000,333.709,339.933,333.709,339.933,311.388,0
+SIJ.US,D,20150902,000000,323.749,334.214,323.749,330.041,255.227,0
+SIJ.US,D,20150903,000000,321.644,326.302,319.449,323.891,311.388,0
+SIJ.US,D,20150904,000000,339.503,339.503,330.761,335.221,821.286,0
+SIJ.US,D,20150908,000000,338.099,338.099,295.368,316.968,2208.07,0
+SIJ.US,D,20150909,000000,318.604,323.891,311.626,323.891,721.753,0
+SIJ.US,D,20150910,000000,327.867,327.867,318.172,324.324,606.095,0
+SIJ.US,D,20150911,000000,330.33,330.33,319.646,319.646,637.234,0
+SIJ.US,D,20150914,000000,322.776,324.539,320.439,323.675,1500.22,0
+SIJ.US,D,20150915,000000,316.193,316.193,311.894,312.11,297.487,0
+SIJ.US,D,20150916,000000,315.925,315.925,304.901,306.952,410.365,0
+SIJ.US,D,20150917,000000,310.833,310.833,300.081,308.065,668.928,0
+SIJ.US,D,20150918,000000,319.646,324.106,316.555,324.106,707.852,0
+SIJ.US,D,20150921,000000,323.891,323.891,315.709,320.654,311.388,0
+SIJ.US,D,20150922,000000,331.105,331.105,325.474,328.909,1089.85,0
+SIJ.US,D,20150923,000000,325.816,334.648,325.816,330.617,5015.02,0
+SIJ.US,D,20150924,000000,332.397,344.249,332.397,338.313,1682.6,0
+SIJ.US,D,20150925,000000,344.322,344.322,330.617,333.656,863.546,0
+SIJ.US,D,20150928,000000,334.574,350.958,334.574,350.958,2021.24,0
+SIJ.US,D,20150929,000000,347.002,351.677,346.3,349.411,976.425,0
+SIJ.US,D,20150930,000000,356.982,356.982,333.439,333.439,410.365,0
+SIJ.US,D,20151001,000000,344.753,344.753,332.11,338.313,1429.6,0
+SIJ.US,D,20151002,000000,338.313,345.742,327.722,328.351,3226.76,0
+SIJ.US,D,20151005,000000,320.87,325.043,309.216,309.289,3007.67,0
+SIJ.US,D,20151006,000000,306.59,311.052,305.386,310.187,948.622,0
+SIJ.US,D,20151007,000000,307.741,307.741,300.296,302.436,1221.64,0
+SIJ.US,D,20151008,000000,303.624,303.624,293.661,298.335,990.882,0
+SIJ.US,D,20151009,000000,284.902,293.301,284.902,292.312,4812.06,0
+SIJ.US,D,20151012,000000,292.526,292.526,290.981,290.981,481.539,0
+SIJ.US,D,20151013,000000,298.605,298.965,293.445,298.965,297.487,0
+SIJ.US,D,20151014,000000,300.512,306.374,296.987,305.116,1019.24,0
+SIJ.US,D,20151015,000000,302.436,304.973,296.698,296.698,325.845,0
+SIJ.US,D,20151016,000000,297.473,302.077,297.473,298.048,297.487,0
+SIJ.US,D,20151019,000000,301.718,301.718,297.69,301.087,377.558,0
+SIJ.US,D,20151020,000000,296.77,297.132,294.506,295.514,283.029,0
+SIJ.US,D,20151021,000000,294.433,298.263,291.485,298.263,538.257,0
+SIJ.US,D,20151022,000000,285.891,285.891,279.885,282.978,1174.93,0
+SIJ.US,D,20151023,000000,275.712,281.233,275.712,279.956,693.951,0
+SIJ.US,D,20151026,000000,279.741,282.204,279.38,282.204,6694.29,0
+SIJ.US,D,20151027,000000,290.19,290.19,283.769,286.448,467.082,0
+SIJ.US,D,20151028,000000,288.642,288.642,279.956,280.083,1146.57,0
+SIJ.US,D,20151029,000000,280.027,282.008,279.668,280.226,240.769,0
+SIJ.US,D,20151030,000000,278.482,278.895,276.701,278.411,693.951,0
+SIJ.US,D,20151102,000000,275.568,275.568,270.336,274.003,4376.11,0
+SIJ.US,D,20151103,000000,278.626,278.679,271.468,271.809,717.861,0
+SIJ.US,D,20151104,000000,273.589,275.084,271.809,273.176,393.127,0
+SIJ.US,D,20151105,000000,275.857,276,273.032,273.032,141.792,0
+SIJ.US,D,20151106,000000,275.927,275.927,275.3,275.3,141.792,0
+SIJ.US,D,20151109,000000,276.988,280.658,275.857,278.411,620.552,0
+SIJ.US,D,20151110,000000,275.568,279.039,275.568,276.845,155.694,0
+SIJ.US,D,20151111,000000,275.371,275.371,275.371,275.371,14.4573,0
+SIJ.US,D,20151112,000000,279.597,281.161,279.38,281.017,255.227,0
+SIJ.US,D,20151113,000000,287.241,289.29,283.985,287.241,679.493,0
+SIJ.US,D,20151116,000000,285.818,285.818,279.814,279.814,736.211,0
+SIJ.US,D,20151117,000000,279.039,279.039,275.568,277.276,127.891,0
+SIJ.US,D,20151118,000000,273.464,274.436,270.336,270.336,170.151,0
+SIJ.US,D,20151119,000000,270.623,271.197,268.501,269.777,226.312,0
+SIJ.US,D,20151120,000000,268.501,268.501,264.69,264.69,71.1744,0
+SIJ.US,D,20151123,000000,267.799,269.777,266.307,267.511,226.312,0
+SIJ.US,D,20151124,000000,271.756,272.025,270.406,270.406,42.8159,0
+SIJ.US,D,20151125,000000,269.562,269.562,267.096,267.096,580.516,0
+SIJ.US,D,20151127,000000,267.096,267.096,267.096,267.096,14.4573,0
+SIJ.US,D,20151130,000000,265.606,269.22,265.606,269.22,71.1744,0
+SIJ.US,D,20151201,000000,276.342,276.342,267.656,269.291,110.098,0
+SIJ.US,D,20151202,000000,269.149,274.292,269.149,274.292,192.393,0
+SIJ.US,D,20151203,000000,275.784,282.06,274.363,282.06,380.338,0
+SIJ.US,D,20151204,000000,276.485,278.05,272.025,272.025,155.694,0
+SIJ.US,D,20151207,000000,278.122,279.039,278.122,278.824,56.7171,0
+SIJ.US,D,20151208,000000,287.383,287.383,284.4,284.4,73.3986,0
+SIJ.US,D,20151209,000000,279.236,287.51,279.236,286.377,651.135,0
+SIJ.US,D,20151210,000000,284.039,284.039,283.48,283.48,85.0757,0
+SIJ.US,D,20151211,000000,289.147,293.804,289.147,293.661,424.822,0
+SIJ.US,D,20151214,000000,291.7,297.132,291.7,297.06,275.801,0
+SIJ.US,D,20151215,000000,289.29,292.042,289.001,290.262,438.724,0
+SIJ.US,D,20151216,000000,286.881,289.416,282.707,282.851,240.769,0
+SIJ.US,D,20151217,000000,282.851,282.851,282.851,282.851,14.4573,0
+SIJ.US,D,20151218,000000,294.29,299.739,294.29,299.739,764.013,0
+SIJ.US,D,20151221,000000,299.739,299.739,299.739,299.739,14.4573,0
+SIJ.US,D,20151222,000000,295.585,295.585,289.218,289.218,94.5286,0
+SIJ.US,D,20151223,000000,289.218,289.218,289.218,289.218,14.4573,0
+SIJ.US,D,20151228,000000,286.143,286.143,286.143,286.143,47.2643,0
+SIJ.US,D,20151229,000000,278.195,278.195,276.917,278.195,857.43,0
+SIJ.US,D,20151230,000000,279.11,280.155,279.11,280.155,42.8159,0
+SIJ.US,D,20151231,000000,284.524,284.524,284.524,284.524,42.8159,0
+SIJ.US,D,20160104,000000,299.451,299.595,295.333,295.657,494.885,0
+SIJ.US,D,20160105,000000,295.225,296.053,294.363,294.363,117.882,0
+SIJ.US,D,20160106,000000,299.379,299.379,298.605,299.253,83.4076,0
+SIJ.US,D,20160107,000000,310.907,319.934,308.927,318.388,2089.08,0
+SIJ.US,D,20160108,000000,314.575,325.42,314.306,324.683,487.1,0
+SIJ.US,D,20160111,000000,326.302,335.221,324.324,324.683,3555.94,0
+SIJ.US,D,20160112,000000,322.704,326.59,318.82,320.87,368.105,0
+SIJ.US,D,20160113,000000,317.973,336.588,317.777,336.588,477.647,0
+SIJ.US,D,20160114,000000,331.391,338.099,327.235,328.8,454.849,0
+SIJ.US,D,20160115,000000,340.581,349.069,337.182,340.922,610.543,0
+SIJ.US,D,20160119,000000,336.139,345.023,332.866,341.425,5406.48,0
+SIJ.US,D,20160120,000000,353.297,365.004,342.775,342.775,674.489,0
+SIJ.US,D,20160121,000000,347.287,347.287,338.961,344.483,269.684,0
+SIJ.US,D,20160122,000000,335.815,341.516,334.648,335.149,348.087,0
+SIJ.US,D,20160125,000000,337.973,350.112,337.973,346.155,349.199,0
+SIJ.US,D,20160126,000000,354.644,354.644,331.714,331.714,599.422,0
+SIJ.US,D,20160127,000000,347.072,347.072,329.968,343.89,1402.35,0
+SIJ.US,D,20160128,000000,327.307,340.653,327.307,335.995,471.53,0
+SIJ.US,D,20160129,000000,330.977,330.977,317.973,317.973,405.36,0
+SIJ.US,D,20160201,000000,317.543,325.547,317.543,320.582,174.599,0
+SIJ.US,D,20160202,000000,330.977,333.512,327.452,332.793,449.845,0
+SIJ.US,D,20160203,000000,330.401,330.401,323.477,324.593,169.595,0
+SIJ.US,D,20160204,000000,314.648,314.648,313.011,313.334,63.9458,0
+SIJ.US,D,20160205,000000,317.83,325.33,317.83,325.33,186.276,0
+SIJ.US,D,20160208,000000,329.968,336.823,329.699,331.75,259.675,0
+SIJ.US,D,20160209,000000,339.717,339.717,331.247,332.236,273.576,0
+SIJ.US,D,20160210,000000,322.776,329.485,322.776,329.485,286.366,0
+SIJ.US,D,20160211,000000,346.659,348.367,339.86,342.055,1443.5,0
+SIJ.US,D,20160212,000000,339.178,339.178,328.208,330.761,328.625,0
+SIJ.US,D,20160216,000000,315.223,315.782,314.018,315.061,621.108,0
+SIJ.US,D,20160217,000000,308.424,308.424,301.285,305.602,1127.67,0
+SIJ.US,D,20160218,000000,302.706,307.884,302.706,305.458,111.21,0
+SIJ.US,D,20160219,000000,312.04,312.04,307.382,307.597,123.999,0
+SIJ.US,D,20160222,000000,298.317,298.859,294.363,298.859,671.709,0
+SIJ.US,D,20160223,000000,302.04,302.292,302.04,302.292,51.1566,0
+SIJ.US,D,20160224,000000,310.907,310.907,308.858,308.858,92.3044,0
+SIJ.US,D,20160225,000000,299.667,299.667,298.463,298.463,120.106,0
+SIJ.US,D,20160226,000000,292.814,293.515,288.212,289.973,429.271,0
+SIJ.US,D,20160229,000000,292.222,296.918,288.679,296.538,3599.31,0
+SIJ.US,D,20160301,000000,282.888,282.888,282.635,282.635,37.2553,0
+SIJ.US,D,20160302,000000,283.48,283.48,282.276,282.276,28.3585,0
+SIJ.US,D,20160303,000000,279.524,279.524,279.524,279.524,364.769,0
+SIJ.US,D,20160304,000000,276.988,276.988,272.313,274.866,1962.3,0
+SIJ.US,D,20160307,000000,274.148,274.272,268.771,271.269,5054.5,0
+SIJ.US,D,20160308,000000,272.025,280.155,272.025,279.814,201.29,0
+SIJ.US,D,20160309,000000,278.411,278.411,278.411,278.411,28.3585,0
+SIJ.US,D,20160310,000000,283.338,283.769,283.338,283.769,66.726,0
+SIJ.US,D,20160311,000000,273.41,273.41,271.629,273.032,72.2865,0
+SIJ.US,D,20160314,000000,270.299,270.299,270.263,270.263,28.9146,0
+SIJ.US,D,20160315,000000,274.508,274.508,274.436,274.436,51.1566,0
+SIJ.US,D,20160316,000000,270.263,270.263,268.392,268.392,122.331,0
+SIJ.US,D,20160317,000000,266.738,266.738,266.738,266.738,41.1477,0
+SIJ.US,D,20160318,000000,254.688,255.803,254.688,255.085,229.648,0
+SIJ.US,D,20160321,000000,262.152,262.152,254.312,254.454,310.832,0
+SIJ.US,D,20160322,000000,254.868,255.571,251.901,251.901,155.138,0
+SIJ.US,D,20160323,000000,255.157,256.993,255.157,256.993,68.9502,0
+SIJ.US,D,20160324,000000,261.451,261.523,259.114,260.029,525.467,0
+SIJ.US,D,20160328,000000,261.451,261.451,258.681,258.772,107.317,0
+SIJ.US,D,20160329,000000,260.103,260.103,260.103,260.103,15.5694,0
+SIJ.US,D,20160330,000000,248.934,249.762,248.934,249.311,487.1,0
+SIJ.US,D,20160401,000000,255.858,255.858,252.531,252.531,162.366,0
+SIJ.US,D,20160404,000000,249.277,251.83,249.277,251.83,86.7439,0
+SIJ.US,D,20160406,000000,261.451,261.451,257.062,257.637,127.891,0
+SIJ.US,D,20160408,000000,255.823,255.823,255.823,255.823,28.3585,0
+SIJ.US,D,20160411,000000,255.372,255.372,255.372,255.372,18.3496,0
+SIJ.US,D,20160412,000000,253.322,254.167,253.107,253.107,81.7394,0
+SIJ.US,D,20160413,000000,250.841,250.841,248.791,248.791,175.712,0
+SIJ.US,D,20160414,000000,248.215,248.215,248.215,248.215,71.1744,0
+SIJ.US,D,20160415,000000,246.111,248.069,246.111,248.069,112.322,0
+SIJ.US,D,20160418,000000,251.472,251.472,248.573,248.573,148.465,0
+SIJ.US,D,20160419,000000,243,243.071,241.937,242.406,319.729,0
+SIJ.US,D,20160420,000000,242.82,244.617,242.82,244.474,176.824,0
+SIJ.US,D,20160421,000000,243,243.198,242.334,243.198,909.698,0
+SIJ.US,D,20160422,000000,244.241,244.241,243.071,243.071,66.726,0
+SIJ.US,D,20160427,000000,239.026,239.745,235.716,237.696,449.845,0
+SIJ.US,D,20160428,000000,240.446,241.237,240.446,241.237,32.8069,0
+SIJ.US,D,20160429,000000,243.755,246.183,243.755,246.183,108.429,0
+SIJ.US,D,20160503,000000,247.711,247.711,246.183,246.183,62.2776,0
+SIJ.US,D,20160505,000000,251.668,251.775,251.272,251.775,134.564,0
+SIJ.US,D,20160506,000000,252.603,252.603,249.778,249.778,62.2776,0
+SIJ.US,D,20160509,000000,250.5,250.5,250.5,250.5,36.1432,0
+SIJ.US,D,20160510,000000,246.327,246.327,242.297,242.297,816.838,0
+SIJ.US,D,20160511,000000,238.863,244.689,238.863,243.611,361.989,0
+SIJ.US,D,20160512,000000,243.071,243.071,243.071,243.071,98.977,0
+SIJ.US,D,20160513,000000,246.992,248.287,246.74,248.287,93.4165,0
+SIJ.US,D,20160517,000000,246.094,249.492,246.094,249.492,132.34,0
+SIJ.US,D,20160518,000000,250.031,251.756,245.553,251.756,507.118,0
+SIJ.US,D,20160519,000000,256.56,256.631,252.423,252.423,146.797,0
+SIJ.US,D,20160520,000000,250.446,250.446,250.446,250.446,28.3585,0
+SIJ.US,D,20160524,000000,245.12,246.327,245.12,246.327,123.999,0
+SIJ.US,D,20160525,000000,240.031,240.95,240.031,240.23,71.1744,0
+SIJ.US,D,20160527,000000,239.601,239.89,239.601,239.89,878.56,0
+SIJ.US,D,20160531,000000,240.931,240.931,240.806,240.806,117.326,0
+SIJ.US,D,20160601,000000,240.806,240.806,240.806,240.806,85.6318,0
+SIJ.US,D,20160603,000000,239.528,239.745,239.528,239.745,205.738,0
+SIJ.US,D,20160606,000000,234.943,234.943,233.899,234.601,226.312,0
+SIJ.US,D,20160607,000000,233.72,233.935,230.142,230.914,811.834,0
+SIJ.US,D,20160609,000000,238.539,238.539,234.455,234.455,58.9413,0
+SIJ.US,D,20160610,000000,236.202,236.202,235.5,235.5,182.94,0
+SIJ.US,D,20160613,000000,234.798,240.104,234.798,240.104,233.541,0
+SIJ.US,D,20160614,000000,234.601,242.297,234.601,240.015,304.715,0
+SIJ.US,D,20160615,000000,238.826,239.186,236.291,236.291,463.19,0
+SIJ.US,D,20160616,000000,240.518,243.774,239.242,240.104,1885.01,0
+SIJ.US,D,20160620,000000,235.986,235.986,231.13,231.13,72.8426,0
+SIJ.US,D,20160621,000000,233.899,233.899,232.964,233.037,136.232,0
+SIJ.US,D,20160624,000000,247.297,247.297,245.337,245.769,167.371,0
+SIJ.US,D,20160627,000000,246.111,258.377,246.111,258.377,680.606,0
+SIJ.US,D,20160628,000000,249.005,255.444,249.005,255.444,496.553,0
+SIJ.US,D,20160629,000000,243.198,247.423,241.472,241.472,293.594,0
+SIJ.US,D,20160630,000000,236.706,236.706,234.943,234.943,86.1878,0
+SIJ.US,D,20160701,000000,230.698,230.698,227.803,228.306,607.207,0
+SIJ.US,D,20160705,000000,241.668,241.668,235.303,238.97,821.842,0
+SIJ.US,D,20160706,000000,237.136,239.186,234.097,234.834,676.713,0
+SIJ.US,D,20160707,000000,232.407,234.601,232.407,234.601,42.8159,0
+SIJ.US,D,20160708,000000,227.947,227.947,224.835,225.123,298.599,0
+SIJ.US,D,20160711,000000,221.849,221.849,219.458,220.339,1419.59,0
+SIJ.US,D,20160712,000000,219.117,219.117,219.044,219.044,791.26,0
+SIJ.US,D,20160713,000000,218.974,218.974,218.974,218.974,42.8159,0
+SIJ.US,D,20160714,000000,213.902,215.646,213.829,215.646,230.761,0
+SIJ.US,D,20160715,000000,213.811,213.811,213.811,213.811,18.3496,0
+SIJ.US,D,20160718,000000,215.159,216.15,215.159,216.078,143.461,0
+SIJ.US,D,20160719,000000,215.501,216.15,215.232,215.232,184.608,0
+SIJ.US,D,20160721,000000,217.912,217.912,217.912,217.912,31.6948,0
+SIJ.US,D,20160722,000000,218.128,218.128,216.922,216.922,1122.11,0
+SIJ.US,D,20160725,000000,216.167,219.512,216.167,219.512,96.7528,0
+SIJ.US,D,20160726,000000,217.066,217.768,217.066,217.425,44.484,0
+SIJ.US,D,20160727,000000,216.347,216.347,216.347,216.347,18.3496,0
+SIJ.US,D,20160728,000000,216.653,216.653,216.653,216.653,14.4573,0
+SIJ.US,D,20160801,000000,215.159,218.793,215.159,218.703,226.312,0
+SIJ.US,D,20160803,000000,222.785,222.785,222.785,222.785,28.3585,0
+SIJ.US,D,20160808,000000,219.044,219.044,219.044,219.044,17.7936,0
+SIJ.US,D,20160810,000000,216.581,216.581,216.581,216.581,14.4573,0
+SIJ.US,D,20160811,000000,213.758,213.992,213.758,213.992,30.0267,0
+SIJ.US,D,20160815,000000,214.369,214.369,212.121,212.338,145.129,0
+SIJ.US,D,20160823,000000,210.914,210.914,209.154,209.154,42.8159,0
+SIJ.US,D,20160824,000000,210.34,210.34,210.34,210.34,14.4573,0
+SIJ.US,D,20160826,000000,212.338,212.552,212.338,212.552,39.4795,0
+SIJ.US,D,20160830,000000,211.402,211.402,211.402,211.402,28.3585,0
+SIJ.US,D,20160901,000000,214.801,214.801,214.099,214.099,381.45,0
+SIJ.US,D,20160906,000000,210.162,214.872,210.162,211.906,150.133,0
+SIJ.US,D,20160907,000000,212.679,212.679,212.679,212.679,21.1299,0
+SIJ.US,D,20160909,000000,223.504,223.504,223.504,223.504,35.5872,0
+SIJ.US,D,20160912,000000,227.245,227.245,223.325,223.487,71.7305,0
+SIJ.US,D,20160913,000000,222.929,225.051,222.929,225.051,199.066,0
+SIJ.US,D,20160914,000000,223.845,224.098,221.743,224.098,314.724,0
+SIJ.US,D,20160915,000000,224.063,224.063,224.063,224.063,27.2464,0
+SIJ.US,D,20160916,000000,225.411,225.411,225.411,225.411,23.3541,0
+SIJ.US,D,20160919,000000,225.7,225.7,221.958,224.063,212.411,0
+SIJ.US,D,20160920,000000,220.896,222.498,220.664,222.498,117.882,0
+SIJ.US,D,20160922,000000,210.09,213.471,210.09,211.977,421.486,0
+SIJ.US,D,20160923,000000,214.98,214.98,214.98,214.98,71.1744,0
+SIJ.US,D,20160926,000000,216.922,216.922,216.922,216.922,14.4573,0
+SIJ.US,D,20160929,000000,212.409,216.006,212.409,216.006,56.1611,0
+SIJ.US,D,20160930,000000,211.096,211.096,211.096,211.096,35.5872,0
+SIJ.US,D,20161003,000000,211.977,211.977,211.977,211.977,76.7349,0
+SIJ.US,D,20161004,000000,212.966,214.442,212.966,214.442,52.2687,0
+SIJ.US,D,20161007,000000,218.541,218.541,218.541,218.541,17.7936,0
+SIJ.US,D,20161011,000000,224.926,224.926,222.785,223.792,141.792,0
+SIJ.US,D,20161013,000000,224.69,224.69,224.69,224.69,47.8203,0
+SIJ.US,D,20161014,000000,224.35,224.35,224.35,224.35,46.1522,0
+SIJ.US,D,20161017,000000,221.312,222.03,221.312,222.03,56.7171,0
+SIJ.US,D,20161018,000000,220.033,220.573,220.033,220.251,74.5107,0
+SIJ.US,D,20161019,000000,217.912,217.912,217.912,217.912,32.8069,0
+SIJ.US,D,20161020,000000,224.135,224.135,221.095,221.095,113.434,0
+SIJ.US,D,20161021,000000,223.576,223.576,222.426,222.426,42.8159,0
+SIJ.US,D,20161024,000000,217.066,220.178,217.066,220.178,60.0534,0
+SIJ.US,D,20161026,000000,221.995,221.995,221.312,221.312,42.8159,0
+SIJ.US,D,20161027,000000,224.08,224.08,222.03,222.03,63.9458,0
+SIJ.US,D,20161028,000000,220.735,221.167,220.251,221.167,62.8337,0
+SIJ.US,D,20161031,000000,220.987,221.454,220.987,221.454,31.1388,0
+SIJ.US,D,20161104,000000,226.471,226.471,226.471,226.471,73.9547,0
+SIJ.US,D,20161107,000000,215.862,218.686,215.862,217.984,221.308,0
+SIJ.US,D,20161108,000000,214.944,214.944,214.944,214.944,34.4751,0
+SIJ.US,D,20161109,000000,217.354,217.354,205.63,206.186,475.423,0
+SIJ.US,D,20161110,000000,197.284,201.239,197.284,197.86,302.491,0
+SIJ.US,D,20161111,000000,197.86,197.86,197.86,197.86,27.2464,0
+SIJ.US,D,20161114,000000,195.449,195.972,194.839,195.972,14.4573,0
+SIJ.US,D,20161116,000000,195.72,195.72,194.803,194.911,227.98,0
+SIJ.US,D,20161117,000000,193.958,195.665,193.958,195.558,547.153,0
+SIJ.US,D,20161118,000000,194.048,194.048,194.048,194.048,34.4751,0
+SIJ.US,D,20161121,000000,194.803,194.803,192.771,192.771,231.317,0
+SIJ.US,D,20161122,000000,192.105,192.249,190.361,190.361,217.415,0
+SIJ.US,D,20161123,000000,188.364,188.364,188.364,188.364,35.5872,0
+SIJ.US,D,20161125,000000,187.322,187.322,187.322,187.322,74.5107,0
+SIJ.US,D,20161128,000000,188.689,188.689,188.689,188.689,36.1432,0
+SIJ.US,D,20161129,000000,187.25,187.25,186.962,186.962,67.2821,0
+SIJ.US,D,20161130,000000,186.458,188.041,186.458,188.041,371.441,0
+SIJ.US,D,20161201,000000,186.188,188.814,185.344,188.814,113.434,0
+SIJ.US,D,20161202,000000,188.814,188.814,186.259,186.259,97.8649,0
+SIJ.US,D,20161205,000000,186.529,188.185,186.458,187.896,345.863,0
+SIJ.US,D,20161206,000000,186.511,186.511,186.511,186.511,23.9101,0
+SIJ.US,D,20161207,000000,182.644,182.644,180.183,180.543,864.102,0
+SIJ.US,D,20161208,000000,180.595,181.801,180.595,180.99,211.855,0
+SIJ.US,D,20161209,000000,179.768,179.768,179.768,179.768,23.9101,0
+SIJ.US,D,20161212,000000,180.81,182.232,179.408,179.408,501.557,0
+SIJ.US,D,20161213,000000,178.977,181.459,178.977,181.315,213.523,0
+SIJ.US,D,20161214,000000,181.189,183.994,180.378,183.994,448.732,0
+SIJ.US,D,20161215,000000,183.779,184.282,181.459,182.428,344.195,0
+SIJ.US,D,20161216,000000,182.968,182.968,182.968,182.968,24.4662,0
+SIJ.US,D,20161219,000000,184.713,185.002,182.088,182.699,636.122,0
+SIJ.US,D,20161220,000000,179.679,181.836,179.48,179.822,265.236,0
+SIJ.US,D,20161221,000000,182.447,182.447,182.447,182.447,104.537,0
+SIJ.US,D,20161222,000000,183.473,183.724,182.303,182.303,396.464,0
+SIJ.US,D,20161223,000000,181.872,181.872,181.872,181.872,17.7936,0
+SIJ.US,D,20161227,000000,180.883,180.883,180.883,180.883,69.5063,0
+SIJ.US,D,20161228,000000,183.724,183.85,183.436,183.706,261.899,0
+SIJ.US,D,20161229,000000,184.3,185.597,184.3,185.597,127.891,0
+SIJ.US,D,20161230,000000,186.602,187.537,184.785,186.853,961.967,0
+SIJ.US,D,20170103,000000,184.785,185.002,182.303,184.803,253.003,0
+SIJ.US,D,20170105,000000,186.747,186.747,180.722,182.088,611.099,0
+SIJ.US,D,20170106,000000,183.797,183.797,180.397,180.397,105.093,0
+SIJ.US,D,20170109,000000,183.436,183.508,183.436,183.491,70.6184,0
+SIJ.US,D,20170110,000000,181.368,181.368,181.368,181.368,366.437,0
+SIJ.US,D,20170111,000000,182.644,182.644,182.285,182.285,42.8159,0
+SIJ.US,D,20170112,000000,182.715,182.715,181.099,181.099,425.934,0
+SIJ.US,D,20170113,000000,180.183,180.183,180.037,180.037,335.298,0
+SIJ.US,D,20170119,000000,180.918,180.918,180.918,180.918,22.242,0
+SIJ.US,D,20170120,000000,179.48,181.063,179.48,181.063,28.3585,0
+SIJ.US,D,20170123,000000,182.644,182.644,182.644,182.644,141.792,0
+SIJ.US,D,20170124,000000,177.747,178.388,176.221,176.846,197.954,0
+SIJ.US,D,20170125,000000,174.244,174.244,172.969,172.969,167.371,0
+SIJ.US,D,20170126,000000,175.661,175.661,173.258,173.258,32.2509,0
+SIJ.US,D,20170130,000000,171.496,178.271,171.496,178.271,81.1834,0
+SIJ.US,D,20170131,000000,180.183,181.35,178.343,178.343,1114.32,0
+SIJ.US,D,20170201,000000,178.343,180.487,178.343,180.487,166.259,0
+SIJ.US,D,20170202,000000,180.955,180.955,180.955,180.955,66.726,0
+SIJ.US,D,20170203,000000,177.286,177.818,177.056,177.056,115.102,0
+SIJ.US,D,20170207,000000,177.603,177.603,177.603,177.603,28.3585,0
+SIJ.US,D,20170209,000000,177.149,177.149,177.149,177.149,712.3,0
+SIJ.US,D,20170213,000000,169.79,170.035,169.647,169.689,484.32,0
+SIJ.US,D,20170215,000000,170.007,170.007,169.574,169.574,38.3674,0
+SIJ.US,D,20170216,000000,167.465,168.165,167.465,168.165,281.361,0
+SIJ.US,D,20170224,000000,171.265,171.265,168.423,168.423,328.069,0
+SIJ.US,D,20170301,000000,166.043,166.043,160.956,160.956,279.137,0
+SIJ.US,D,20170303,000000,165.229,165.229,165.229,165.229,38.9235,0
+SIJ.US,D,20170306,000000,167.178,167.178,165.171,165.171,86.1878,0
+SIJ.US,D,20170307,000000,165.072,165.078,165.072,165.078,28.3585,0
+SIJ.US,D,20170308,000000,167.107,167.107,167.107,167.107,14.4573,0
+SIJ.US,D,20170309,000000,167.711,167.711,167.711,167.711,47.8203,0
+SIJ.US,D,20170313,000000,167.538,167.538,167.538,167.538,28.9146,0
+SIJ.US,D,20170315,000000,166.747,166.747,166.747,166.747,21.1299,0
+SIJ.US,D,20170316,000000,165.625,165.698,165.625,165.698,56.7171,0
+SIJ.US,D,20170317,000000,167.034,167.034,165.827,165.827,98.977,0
+SIJ.US,D,20170320,000000,165.221,165.221,165.221,165.221,44.484,0
+SIJ.US,D,20170321,000000,169.589,171.281,169.091,171.281,138.456,0
+SIJ.US,D,20170322,000000,171.423,171.423,168.438,168.438,229.648,0
+SIJ.US,D,20170323,000000,170.639,171.027,169.166,169.166,255.227,0
+SIJ.US,D,20170324,000000,171.236,171.236,171.23,171.23,95.6407,0
+SIJ.US,D,20170327,000000,177.991,179.158,171.782,172.825,364.769,0
+SIJ.US,D,20170328,000000,170.546,170.546,166.89,166.89,226.868,0
+SIJ.US,D,20170329,000000,170.28,170.28,170.28,170.28,28.3585,0
+SIJ.US,D,20170330,000000,166.921,167.589,166.921,167.589,31.6948,0
+SIJ.US,D,20170331,000000,167.964,168.028,167.394,167.465,113.434,0
+SIJ.US,D,20170403,000000,171.423,171.767,170.495,170.639,174.599,0
+SIJ.US,D,20170404,000000,168.791,168.791,168.791,168.791,66.17,0
+SIJ.US,D,20170405,000000,165.646,170.213,165.646,170.213,78.9591,0
+SIJ.US,D,20170407,000000,168.949,168.949,168.949,168.949,56.7171,0
+SIJ.US,D,20170410,000000,168.452,168.452,168.236,168.236,28.3585,0
+SIJ.US,D,20170411,000000,168.769,168.769,168.769,168.769,58.3853,0
+SIJ.US,D,20170412,000000,165.898,172.552,165.898,172.552,111.766,0
+SIJ.US,D,20170413,000000,173.82,174.395,173.82,174.395,50.0445,0
+SIJ.US,D,20170417,000000,175.243,175.243,174.538,174.538,184.608,0
+SIJ.US,D,20170418,000000,170.467,170.481,170.467,170.481,184.052,0
+SIJ.US,D,20170426,000000,159.042,159.704,158.209,158.209,177.38,0
+SIJ.US,D,20170427,000000,159.517,159.517,159.517,159.517,40.0356,0
+SIJ.US,D,20170428,000000,159.9,159.9,159.561,159.561,97.3088,0
+SIJ.US,D,20170501,000000,161.316,161.316,161.316,161.316,14.4573,0
+SIJ.US,D,20170503,000000,160.611,160.97,160.611,160.97,42.8159,0
+SIJ.US,D,20170505,000000,160.394,160.394,158.065,158.065,55.049,0
+SIJ.US,D,20170511,000000,160.273,160.273,160.222,160.222,56.7171,0
+SIJ.US,D,20170517,000000,162.725,165.791,162.725,165.085,213.523,0
+SIJ.US,D,20170518,000000,166.819,169.257,166.819,169.257,45.0401,0
+SIJ.US,D,20170519,000000,161.388,161.388,161.388,161.388,28.3585,0
+SIJ.US,D,20170522,000000,161.345,161.345,160.856,160.856,31.6948,0
+SIJ.US,D,20170524,000000,159.33,159.33,159.33,159.33,14.4573,0
+SIJ.US,D,20170525,000000,157.575,157.575,156.935,156.935,101.201,0
+SIJ.US,D,20170601,000000,155.582,155.582,154.044,154.044,120.663,0
+SIJ.US,D,20170602,000000,151.949,152.979,151.929,152.979,220.752,0
+SIJ.US,D,20170605,000000,151.965,151.965,151.965,151.965,64.5018,0
+SIJ.US,D,20170607,000000,156.295,156.295,155.244,155.244,82.8515,0
+SIJ.US,D,20170609,000000,152.763,152.763,152.691,152.691,42.8159,0
+SIJ.US,D,20170613,000000,150.865,151.038,150.865,150.965,70.0623,0
+SIJ.US,D,20170615,000000,151.031,151.031,151.031,151.031,21.1299,0
+SIJ.US,D,20170620,000000,149.172,151.417,149.172,151.417,102.869,0
+SIJ.US,D,20170621,000000,151.432,153.388,151.432,153.33,205.738,0
+SIJ.US,D,20170623,000000,153.195,153.195,151.649,151.877,56.7171,0
+SIJ.US,D,20170627,000000,154.309,154.309,154.309,154.309,20.0178,0
+SIJ.US,D,20170629,000000,155.87,155.87,155.87,155.87,43.928,0
+SIJ.US,D,20170630,000000,151.929,151.929,151.929,151.929,56.7171,0
+SIJ.US,D,20170703,000000,150.223,150.223,150.223,150.223,14.4573,0
+SIJ.US,D,20170705,000000,149.367,149.367,149.087,149.087,141.792,0
+SIJ.US,D,20170711,000000,149.72,150.361,149.72,150.361,99.533,0
+SIJ.US,D,20170712,000000,146.405,148.531,146.405,148.531,194.617,0
+SIJ.US,D,20170719,000000,146.029,146.029,146.029,146.029,21.1299,0
+SIJ.US,D,20170725,000000,148.037,148.037,147.966,147.966,215.747,0
+SIJ.US,D,20170726,000000,148.462,148.531,148.462,148.531,80.0713,0
+SIJ.US,D,20170727,000000,148.297,149.367,148.297,149.259,177.38,0
+SIJ.US,D,20170728,000000,149.131,149.131,149.001,149.001,28.3585,0
+SIJ.US,D,20170731,000000,147.397,147.686,147.397,147.686,113.434,0
+SIJ.US,D,20170802,000000,147.108,147.326,147.108,147.326,46.7082,0
+SIJ.US,D,20170803,000000,148.39,148.539,148.39,148.539,155.694,0
+SIJ.US,D,20170808,000000,147.748,147.748,147.748,147.748,42.8159,0
+SIJ.US,D,20170811,000000,150.505,150.505,150.505,150.505,286.366,0
+SIJ.US,D,20170818,000000,154.258,154.258,154.008,154.008,77.847,0
+SIJ.US,D,20170822,000000,151.719,151.719,151.719,151.719,28.3585,0
+SIJ.US,D,20170829,000000,154.258,154.258,150.144,150.144,103.981,0
+SIJ.US,D,20170830,000000,150.144,150.144,150.144,150.144,174.599,0
+SIJ.US,D,20170831,000000,147.748,147.748,146.26,146.26,271.352,0
+SIJ.US,D,20170901,000000,146.477,146.477,145.828,145.828,32.2509,0
+SIJ.US,D,20170906,000000,149.439,149.439,148.11,148.951,108.429,0
+SIJ.US,D,20170907,000000,149.367,149.367,148.88,148.9,107.873,0
+SIJ.US,D,20170908,000000,149.232,149.232,147.821,147.821,32.8069,0
+SIJ.US,D,20170919,000000,139.982,139.982,139.333,139.333,50.6006,0
+SIJ.US,D,20170920,000000,138.434,138.497,138.434,138.497,36.1432,0
+SIJ.US,D,20170921,000000,137.72,137.72,137.72,137.72,45.5961,0
+SIJ.US,D,20170922,000000,139.908,139.908,139.908,139.908,85.6318,0
+SIJ.US,D,20170925,000000,137.586,137.586,137.586,137.586,17.2375,0
+SIJ.US,D,20170927,000000,136.435,136.435,136.435,136.435,21.1299,0
+SIJ.US,D,20171003,000000,133.551,133.678,133.047,133.047,186.833,0
+SIJ.US,D,20171004,000000,133.478,133.478,133.247,133.247,251.334,0
+SIJ.US,D,20171005,000000,131.925,132.097,131.925,131.959,87.856,0
+SIJ.US,D,20171009,000000,131.505,132.327,131.505,132.327,52.8248,0
+SIJ.US,D,20171010,000000,131.858,132.132,131.858,132.067,566.059,0
+SIJ.US,D,20171011,000000,132.549,132.549,132.549,132.549,221.864,0
+SIJ.US,D,20171013,000000,130.945,130.945,130.945,130.945,25.0222,0
+SIJ.US,D,20171016,000000,131.787,131.787,130.6,130.6,283.029,0
+SIJ.US,D,20171017,000000,131.621,131.621,131.621,131.621,53.9369,0
+SIJ.US,D,20171019,000000,132.686,132.686,132.686,132.686,732.874,0
+SIJ.US,D,20171020,000000,130.729,130.729,128.255,128.497,57.2732,0
+SIJ.US,D,20171023,000000,127.837,127.837,127.837,127.837,20.0178,0
+SIJ.US,D,20171101,000000,130.874,130.874,130.874,130.874,1563.05,0
+SIJ.US,D,20171102,000000,130.729,130.729,129.786,129.786,93.4165,0
+SIJ.US,D,20171107,000000,129.447,129.447,129.447,129.447,7040.15,0
+SIJ.US,D,20171109,000000,132.29,132.29,132.29,132.29,104.537,0
+SIJ.US,D,20171115,000000,134.534,134.895,134.361,134.895,1258.34,0
+SIJ.US,D,20171116,000000,132.476,132.476,131.959,131.959,1457.96,0
+SIJ.US,D,20171120,000000,132.454,132.454,131.29,131.29,9470.65,0
+SIJ.US,D,20171127,000000,128.191,129.017,128.191,128.802,125.667,0
+SIJ.US,D,20171130,000000,125.205,125.205,122.536,122.536,199.066,0
+SIJ.US,D,20171204,000000,121.529,122.593,121.529,122.593,71.1744,0
+SIJ.US,D,20171205,000000,123.838,124.996,123.838,124.996,31.6948,0
+SIJ.US,D,20171206,000000,125.276,125.276,124.923,124.923,319.173,0
+SIJ.US,D,20171208,000000,120.06,122.665,120.06,122.665,390.347,0
+SIJ.US,D,20171212,000000,122.089,122.089,122.089,122.089,50.0445,0
+SIJ.US,D,20171215,000000,120.795,120.795,120.795,120.795,46.1522,0
+SIJ.US,D,20171218,000000,119.708,119.78,119.708,119.78,131.784,0
+SIJ.US,D,20171220,000000,119.673,119.673,119.628,119.628,59.4974,0
+SIJ.US,D,20171226,000000,118.997,119.104,118.99,118.99,562.167,0
+SIJ.US,D,20180102,000000,119.414,119.414,117.729,117.729,165.703,0
+SIJ.US,D,20180103,000000,116.134,116.134,116.134,116.134,14.4573,0
+SIJ.US,D,20180104,000000,115.666,115.666,113.904,113.904,88.9681,0
+SIJ.US,D,20180109,000000,110.435,110.435,110.435,110.435,32.8069,0
+SIJ.US,D,20180110,000000,110.507,110.694,109.803,109.803,138.456,0
+SIJ.US,D,20180111,000000,108.054,108.111,108.054,108.111,71.1744,0
+SIJ.US,D,20180112,000000,106.773,106.773,106.773,106.773,184.052,0
+SIJ.US,D,20180116,000000,106.415,108.465,106.415,108.465,73.9547,0
+SIJ.US,D,20180117,000000,107.416,107.416,107.416,107.416,56.7171,0
+SIJ.US,D,20180118,000000,107.272,107.272,107.272,107.272,31.1388,0
+SIJ.US,D,20180122,000000,106.846,106.846,106.846,106.846,14.4573,0
+SIJ.US,D,20180124,000000,105.416,106.595,105.416,106.033,80.6273,0
+SIJ.US,D,20180126,000000,104.847,104.847,103.523,103.523,274.689,0
+SIJ.US,D,20180129,000000,102.876,102.876,102.803,102.803,172.931,0
+SIJ.US,D,20180130,000000,107.062,107.062,107.062,107.062,22.798,0
+SIJ.US,D,20180205,000000,113.552,115.227,111.329,115.227,635.565,0
+SIJ.US,D,20180206,000000,128.326,128.326,118.773,119.845,604.427,0
+SIJ.US,D,20180207,000000,115.185,116.866,115.185,115.185,429.827,0
+SIJ.US,D,20180208,000000,120.752,122.163,120.68,122.163,329.182,0
+SIJ.US,D,20180209,000000,123.65,130.371,123.65,126.406,2285.92,0
+SIJ.US,D,20180212,000000,120.693,121.456,118.356,118.565,1002,0
+SIJ.US,D,20180213,000000,120.06,120.175,120.06,120.175,66.17,0
+SIJ.US,D,20180215,000000,115.003,115.335,113.637,113.637,56.7171,0
+SIJ.US,D,20180216,000000,113.12,113.12,110.94,111.503,888.569,0
+SIJ.US,D,20180221,000000,113.048,113.048,113.048,113.048,27.2464,0
+SIJ.US,D,20180222,000000,115.459,115.459,111.503,111.503,181.272,0
+SIJ.US,D,20180226,000000,109.515,109.515,109.515,109.515,261.899,0
+SIJ.US,D,20180227,000000,109.874,109.874,109.874,109.874,15.0133,0
+SIJ.US,D,20180301,000000,114.039,118.953,114.039,117.593,614.992,0
+SIJ.US,D,20180302,000000,122.306,122.306,118.716,118.743,970.308,0
+SIJ.US,D,20180305,000000,119.247,119.247,116.168,116.168,108.985,0
+SIJ.US,D,20180306,000000,114.254,114.254,114.254,114.254,75.6228,0
+SIJ.US,D,20180307,000000,117.729,117.729,113.536,113.536,412.033,0
+SIJ.US,D,20180308,000000,113.264,113.264,113.264,113.264,93.9725,0
+SIJ.US,D,20180309,000000,109.515,109.515,108.81,109.097,593.306,0
+SIJ.US,D,20180313,000000,109.17,111.22,109.17,111.22,156.25,0
+SIJ.US,D,20180314,000000,112.343,113.392,110.94,113.392,748.444,0
+SIJ.US,D,20180315,000000,111.997,113.407,111.608,112.271,1089.3,0
+SIJ.US,D,20180319,000000,114.472,114.472,114.472,114.472,103.425,0
+SIJ.US,D,20180320,000000,112.099,112.911,112.099,112.766,150.689,0
+SIJ.US,D,20180321,000000,111.22,111.22,111.22,111.22,36.1432,0
+SIJ.US,D,20180323,000000,120.06,124.01,119.701,124.01,1306.16,0
+SIJ.US,D,20180326,000000,120.132,121.463,120.132,120.45,81.1834,0
+SIJ.US,D,20180327,000000,118.356,121.889,118.356,121.889,61.1655,0
+SIJ.US,D,20180328,000000,122.909,122.909,122.593,122.73,249.11,0
+SIJ.US,D,20180329,000000,119.132,119.132,119.132,119.132,31.6948,0
+SIJ.US,D,20180402,000000,123.75,126.117,123.75,126.117,77.291,0
+SIJ.US,D,20180403,000000,122.522,123.65,121.673,121.673,184.052,0
+SIJ.US,D,20180404,000000,127.759,127.759,120.752,120.752,398.132,0
+SIJ.US,D,20180405,000000,117.371,117.752,116.594,117.298,1315.05,0
+SIJ.US,D,20180406,000000,120.277,125.068,118.313,124.579,1692.06,0
+SIJ.US,D,20180409,000000,122.376,122.376,120.255,120.687,354.204,0
+SIJ.US,D,20180410,000000,120.06,120.622,119.551,119.917,234.097,0
+SIJ.US,D,20180411,000000,119.901,120.752,119.774,119.774,319.729,0
+SIJ.US,D,20180412,000000,118.047,118.047,117.665,118.025,172.931,0
+SIJ.US,D,20180413,000000,117.873,119.343,117.729,119.343,176.268,0
+SIJ.US,D,20180416,000000,117.083,117.083,116.096,116.096,216.859,0
+SIJ.US,D,20180417,000000,113.765,114.838,113.653,113.653,760.677,0
+SIJ.US,D,20180418,000000,112.205,112.205,111.817,111.817,166.259,0
+SIJ.US,D,20180419,000000,113.552,113.997,113.444,113.565,602.202,0
+SIJ.US,D,20180420,000000,113.334,114.407,113.334,114.407,103.425,0
+SIJ.US,D,20180423,000000,115.459,115.459,114.039,115.327,268.016,0
+SIJ.US,D,20180424,000000,119.557,121.839,119.557,120.609,396.464,0
+SIJ.US,D,20180425,000000,120.01,120.349,120.01,120.349,436.499,0
+SIJ.US,D,20180426,000000,120.168,120.277,120.168,120.277,90.0802,0
+SIJ.US,D,20180427,000000,121.91,121.91,121.744,121.744,161.254,0
+SIJ.US,D,20180430,000000,123.376,123.435,123.376,123.435,175.712,0
+SIJ.US,D,20180501,000000,125.694,128.255,125.694,125.773,683.942,0
+SIJ.US,D,20180502,000000,124.779,124.779,123.867,123.867,80.6273,0
+SIJ.US,D,20180503,000000,129.649,129.649,125.701,125.701,283.585,0
+SIJ.US,D,20180504,000000,127.19,127.19,123.298,123.298,136.232,0
+SIJ.US,D,20180507,000000,121.321,121.442,120.412,120.816,442.616,0
+SIJ.US,D,20180508,000000,119.472,120.412,119.277,119.277,315.28,0
+SIJ.US,D,20180509,000000,118.492,118.917,116.73,117.278,4797.6,0
+SIJ.US,D,20180510,000000,116.235,116.235,115.364,115.364,190.169,0
+SIJ.US,D,20180511,000000,115.04,115.53,114.11,115.53,283.029,0
+SIJ.US,D,20180514,000000,115.88,115.88,114.422,115.327,642.794,0
+SIJ.US,D,20180515,000000,117.513,117.513,116.515,116.866,562.167,0
+SIJ.US,D,20180516,000000,115.53,116.096,115.256,115.256,238.545,0
+SIJ.US,D,20180517,000000,115.185,115.185,115.04,115.04,212.967,0
+SIJ.US,D,20180518,000000,113.867,114.11,113.248,113.248,360.876,0
+SIJ.US,D,20180521,000000,110.94,110.94,110.234,110.868,1143.79,0
+SIJ.US,D,20180522,000000,110.868,112.975,110.868,112.975,814.058,0
+SIJ.US,D,20180523,000000,114.753,114.969,113.407,113.407,1252.78,0
+SIJ.US,D,20180524,000000,113.479,113.479,112.414,112.414,639.458,0
+SIJ.US,D,20180525,000000,112.557,112.557,112.557,112.557,594.418,0
+SIJ.US,D,20180529,000000,115.076,116.587,114.472,116.442,3785.03,0
+SIJ.US,D,20180530,000000,113.191,114.472,112.271,112.271,603.315,0
+SIJ.US,D,20180531,000000,113.765,116.161,113.765,115.384,834.076,0
+SIJ.US,D,20180601,000000,113.35,113.35,113.35,113.35,53.9369,0
+SIJ.US,D,20180604,000000,112.169,112.343,112.148,112.343,226.312,0
+SIJ.US,D,20180605,000000,111.832,112.579,111.832,112.579,224.088,0
+SIJ.US,D,20180606,000000,110.227,110.227,109.522,109.522,137.344,0
+SIJ.US,D,20180607,000000,108.645,110.689,108.609,110.689,110.654,0
+SIJ.US,D,20180608,000000,109.809,109.809,108.746,108.81,222.976,0
+SIJ.US,D,20180611,000000,108.395,108.395,108.395,108.395,20.5738,0
+SIJ.US,D,20180612,000000,108.314,108.314,108.314,108.314,56.7171,0
+SIJ.US,D,20180613,000000,106.487,108.421,106.487,108.421,140.124,0
+SIJ.US,D,20180614,000000,109.444,109.444,109.444,109.444,16.1254,0
+SIJ.US,D,20180615,000000,111.515,111.781,111.515,111.573,154.582,0
+SIJ.US,D,20180618,000000,112.63,112.63,110.443,110.48,195.173,0
+SIJ.US,D,20180619,000000,116.306,116.306,113.765,114.969,199.066,0
+SIJ.US,D,20180620,000000,111.503,114.407,111.503,114.236,250.222,0
+SIJ.US,D,20180621,000000,112.839,117.501,112.839,116.616,1221.64,0
+SIJ.US,D,20180622,000000,113.765,116.134,113.765,116.096,1054.27,0
+SIJ.US,D,20180625,000000,117.083,120.537,117.083,119.24,968.64,0
+SIJ.US,D,20180626,000000,117.513,120.132,117.513,118.637,1028.13,0
+SIJ.US,D,20180627,000000,116.565,119.917,116.277,119.917,463.19,0
+SIJ.US,D,20180628,000000,122.457,122.457,119.917,119.917,185.72,0
+SIJ.US,D,20180629,000000,118.932,119.378,118.932,119.378,92.3044,0
+SIJ.US,D,20180702,000000,121.96,121.96,119.99,120.501,472.087,0
+SIJ.US,D,20180703,000000,119.917,119.917,117.371,119.557,529.916,0
+SIJ.US,D,20180705,000000,119.845,119.845,118.422,119.061,1264.45,0
+SIJ.US,D,20180706,000000,118.917,119.169,116.235,116.795,1799.93,0
+SIJ.US,D,20180709,000000,114.897,115.124,113.334,113.334,262.455,0
+SIJ.US,D,20180710,000000,112.839,113.479,112.766,113.048,1019.24,0
+SIJ.US,D,20180711,000000,114.039,115.737,113.962,115.485,3454.74,0
+SIJ.US,D,20180712,000000,113.264,114.989,113.264,113.407,130.671,0
+SIJ.US,D,20180713,000000,112.061,112.414,112.061,112.414,65.6139,0
+SIJ.US,D,20180716,000000,113.694,113.694,112.327,113.479,344.195,0
+SIJ.US,D,20180717,000000,112.557,112.557,112.55,112.55,28.9146,0
+SIJ.US,D,20180718,000000,112.557,112.557,110.579,110.579,503.225,0
+SIJ.US,D,20180719,000000,111.847,112.542,111.608,112.542,130.115,0
+SIJ.US,D,20180720,000000,110.868,110.868,110.622,110.868,206.85,0
+SIJ.US,D,20180723,000000,112.061,112.061,111.881,111.881,69.5063,0
+SIJ.US,D,20180724,000000,111.852,111.852,110.902,111.503,311.388,0
+SIJ.US,D,20180725,000000,111.503,111.503,110.299,110.299,255.227,0
+SIJ.US,D,20180726,000000,106.623,107.962,106.623,107.753,719.529,0
+SIJ.US,D,20180727,000000,107.581,109.018,107.581,109.018,1186.05,0
+SIJ.US,D,20180730,000000,108.17,110.579,108.17,110.579,1011.45,0
+SIJ.US,D,20180731,000000,108.38,108.38,107.336,107.336,181.272,0
+SIJ.US,D,20180801,000000,107.947,109.323,107.544,108.874,581.629,0
+SIJ.US,D,20180802,000000,111.573,111.573,109.234,109.234,628.893,0
+SIJ.US,D,20180803,000000,109.371,109.371,109.371,109.371,48.3764,0
+SIJ.US,D,20180806,000000,108.458,108.458,108.458,108.458,72.2865,0
+SIJ.US,D,20180807,000000,106.12,106.12,106.12,106.12,256.339,0
+SIJ.US,D,20180809,000000,107.645,107.645,107.617,107.617,71.7305,0
+SIJ.US,D,20180810,000000,109.018,109.874,108.674,108.674,422.042,0
+SIJ.US,D,20180813,000000,108.106,110.832,108.106,109.588,331.406,0
+SIJ.US,D,20180814,000000,108.579,108.904,108.579,108.904,174.043,0
+SIJ.US,D,20180815,000000,111.926,112.694,110.794,111.206,465.97,0
+SIJ.US,D,20180816,000000,108.465,108.465,108.255,108.255,134.564,0
+SIJ.US,D,20180817,000000,107.192,107.192,106.262,106.516,189.613,0
+SIJ.US,D,20180820,000000,105.602,105.602,105.135,105.169,147.353,0
+SIJ.US,D,20180821,000000,105.552,105.552,104.35,104.466,1143.24,0
+SIJ.US,D,20180822,000000,105.552,105.767,105.408,105.408,115.658,0
+SIJ.US,D,20180824,000000,105.84,105.84,105.235,105.235,56.7171,0
+SIJ.US,D,20180827,000000,108.033,108.033,102.723,103.287,995.33,0
+SIJ.US,D,20180828,000000,102.557,103.443,102.557,103.443,212.411,0
+SIJ.US,D,20180831,000000,103.869,103.94,103.631,103.94,56.7171,0
+SIJ.US,D,20180904,000000,104.284,104.423,103.998,104.22,736.211,0
+SIJ.US,D,20180905,000000,104.682,104.682,104.682,104.682,18.3496,0
+SIJ.US,D,20180907,000000,102.983,103.94,102.983,103.94,31.1388,0
+SIJ.US,D,20180910,000000,101.848,102.106,101.386,102.106,370.329,0
+SIJ.US,D,20180911,000000,102.1,102.1,102.1,102.1,245.218,0
+SIJ.US,D,20180912,000000,102.524,102.524,101.099,101.122,510.454,0
+SIJ.US,D,20180913,000000,99.6956,100.751,99.386,100.394,1639.79,0
+SIJ.US,D,20180914,000000,99.9834,99.9834,99.3444,99.6956,133.452,0
+SIJ.US,D,20180917,000000,99.5527,99.6242,99.4366,99.6242,71.1744,0
+SIJ.US,D,20180918,000000,98.9626,99.5527,97.9974,97.9974,589.969,0
+SIJ.US,D,20180919,000000,98.2637,98.2637,97.7693,98.1486,1233.87,0
+SIJ.US,D,20180920,000000,98.136,98.136,97.897,97.9127,123.443,0
+SIJ.US,D,20180921,000000,97.9263,97.9263,96.8175,97.8542,470.418,0
+SIJ.US,D,20180924,000000,100.33,100.33,98.948,99.4009,2507.78,0
+SIJ.US,D,20180925,000000,99.6956,100.33,99.5527,100.33,633.341,0
+SIJ.US,D,20180926,000000,99.2719,100.751,99.2719,100.751,720.641,0
+SIJ.US,D,20180927,000000,99.8891,100.833,99.6956,100.833,2357.65,0
+SIJ.US,D,20180928,000000,100.538,101.314,100.538,101.243,296.375,0
+SIJ.US,D,20181001,000000,97.703,99.1284,97.703,99.1284,111.21,0
+SIJ.US,D,20181002,000000,99.4882,99.4882,99.3444,99.3444,146.797,0
+SIJ.US,D,20181004,000000,99.1996,100.954,99.1996,99.776,282.473,0
+SIJ.US,D,20181005,000000,95.517,102.032,95.517,102.032,155.694,0
+SIJ.US,D,20181008,000000,100.114,103.307,100.114,102.386,432.051,0
+SIJ.US,D,20181009,000000,101.243,104.356,101.243,103.925,784.031,0
+SIJ.US,D,20181010,000000,104.364,112.091,104.364,112.091,1316.17,0
+SIJ.US,D,20181011,000000,113.004,117.768,111.788,116.335,851.869,0
+SIJ.US,D,20181012,000000,111.032,118.601,111.032,115.672,805.717,0
+SIJ.US,D,20181015,000000,116.199,116.335,114.285,115.631,10751.2,0
+SIJ.US,D,20181016,000000,112.221,112.946,110.53,111.256,2846.97,0
+SIJ.US,D,20181017,000000,115.772,115.772,111.313,111.86,538.813,0
+SIJ.US,D,20181018,000000,114.285,117.513,114.285,115.666,754.004,0
+SIJ.US,D,20181019,000000,112.868,117.377,112.868,117.377,1961.19,0
+SIJ.US,D,20181022,000000,114.996,117.967,114.996,117.895,512.678,0
+SIJ.US,D,20181023,000000,134.189,134.189,119.529,120.457,2111.32,0
+SIJ.US,D,20181024,000000,121.082,128.463,119.343,128.247,1608.09,0
+SIJ.US,D,20181025,000000,133.275,133.275,124.7,126.542,820.174,0
+SIJ.US,D,20181026,000000,130.154,132.843,128.01,128.247,1717.08,0
+SIJ.US,D,20181029,000000,132.067,135.233,124.334,133.823,867.995,0
+SIJ.US,D,20181030,000000,135.902,135.902,128.664,129.304,677.825,0
+SIJ.US,D,20181031,000000,130.802,130.802,121.651,122.866,2132.45,0
+SIJ.US,D,20181101,000000,123.996,123.996,119.031,120.357,1003.11,0
+SIJ.US,D,20181102,000000,118.041,123.27,118.041,121.298,618.884,0
+SIJ.US,D,20181105,000000,120.866,122.271,120.248,120.795,523.243,0
+SIJ.US,D,20181106,000000,117.967,118.694,117.967,118.176,147.353,0
+SIJ.US,D,20181107,000000,114.853,117.76,113.859,114.429,778.47,0
+SIJ.US,D,20181108,000000,114.104,114.399,114.104,114.399,331.962,0
+SIJ.US,D,20181109,000000,114.637,118.671,114.637,117.573,219.64,0
+SIJ.US,D,20181112,000000,122.147,122.147,115.638,121.651,2745.77,0
+SIJ.US,D,20181113,000000,122.147,122.147,117.264,117.264,1474.64,0
+SIJ.US,D,20181114,000000,117.407,122.932,117.407,121.29,2428.27,0
+SIJ.US,D,20181115,000000,123.457,123.457,117.839,118.292,655.583,0
+SIJ.US,D,20181116,000000,118.743,119.774,117.967,118.601,1431.83,0
+SIJ.US,D,20181119,000000,121.233,123.566,120.766,122.94,1126.55,0
+SIJ.US,D,20181120,000000,126.831,128.945,126.644,127.483,1930.05,0
+SIJ.US,D,20181121,000000,128.73,128.73,124.772,125.622,308.608,0
+SIJ.US,D,20181123,000000,126.831,126.831,126.254,126.254,237.433,0
+SIJ.US,D,20181126,000000,123.285,124.91,123.285,124.579,472.643,0
+SIJ.US,D,20181127,000000,126.254,126.931,126.037,126.931,396.464,0
+SIJ.US,D,20181128,000000,123.464,123.464,118.888,119.493,1616.99,0
+SIJ.US,D,20181129,000000,119.031,120.175,117.334,118.176,536.588,0
+SIJ.US,D,20181130,000000,118.041,118.041,116.335,116.335,121.219,0
+SIJ.US,D,20181203,000000,114.637,114.89,110.845,114.89,303.047,0
+SIJ.US,D,20181204,000000,115.846,121.91,115.327,121.91,387.567,0
+SIJ.US,D,20181206,000000,128.586,131.017,124.212,124.212,2268.68,0
+SIJ.US,D,20181207,000000,123.737,129.089,123.089,128.305,763.457,0
+SIJ.US,D,20181210,000000,131.787,133.772,129.017,129.564,2821.4,0
+SIJ.US,D,20181211,000000,125.478,131.08,125.406,131.08,350.867,0
+SIJ.US,D,20181212,000000,127.354,129.304,126.614,129.304,535.476,0
+SIJ.US,D,20181213,000000,128.853,130.441,128.528,130.441,430.383,0
+SIJ.US,D,20181214,000000,132.896,134.988,131.996,134.47,1235.54,0
+SIJ.US,D,20181217,000000,134.549,140.535,134.133,140.016,2419.37,0
+SIJ.US,D,20181218,000000,138.167,138.167,135.326,137.994,410.921,0
+SIJ.US,D,20181219,000000,139.217,144.187,135.009,142.885,2393.24,0
+SIJ.US,D,20181220,000000,154.74,154.74,143.318,149.375,1232.76,0
+SIJ.US,D,20181221,000000,145.951,154.929,145.951,154.345,2214.74,0
+SIJ.US,D,20181224,000000,160.058,163.258,156.022,163.258,6852.21,0
+SIJ.US,D,20181226,000000,163.598,166.07,148.778,148.778,4976.65,0
+SIJ.US,D,20181227,000000,151.326,155.582,145.583,145.583,1704.85,0
+SIJ.US,D,20181228,000000,140.325,145.554,140.325,145.554,273.576,0
+SIJ.US,D,20181231,000000,142.879,145.037,142.375,143.432,2856.98,0
+SIJ.US,D,20190102,000000,148.203,148.203,141.174,141.807,439.836,0
+SIJ.US,D,20190103,000000,144.296,149.404,143.599,149.404,1857.2,0
+SIJ.US,D,20190104,000000,145.922,145.922,138.348,138.348,1695.39,0
+SIJ.US,D,20190107,000000,138.412,138.967,134.282,135.821,1037.03,0
+SIJ.US,D,20190108,000000,132.29,134.145,131.844,131.858,1447.39,0
+SIJ.US,D,20190109,000000,131.233,131.233,128.6,130.205,2057.38,0
+SIJ.US,D,20190110,000000,131.938,131.938,126.19,126.227,14579,0
+SIJ.US,D,20190111,000000,128.082,128.082,126.802,126.802,158.474,0
+SIJ.US,D,20190114,000000,128.535,128.535,126.211,127.407,1038.7,0
+SIJ.US,D,20190115,000000,127.47,129.535,127.47,128.326,4380.56,0
+SIJ.US,D,20190116,000000,126.692,127.902,126.548,127.384,346.975,0
+SIJ.US,D,20190117,000000,127.759,127.759,122.889,124.031,1084.29,0
+SIJ.US,D,20190118,000000,123.285,123.285,118.241,119.4,4567.95,0
+SIJ.US,D,20190122,000000,121.407,124.565,121.407,123.888,2968.75,0
+SIJ.US,D,20190123,000000,123.146,125.234,121.256,123.342,872.443,0
+SIJ.US,D,20190124,000000,121.686,121.736,121.5,121.5,592.193,0
+SIJ.US,D,20190125,000000,117.831,118.313,117.76,118.156,154.582,0
+SIJ.US,D,20190128,000000,121.471,121.932,120.42,120.42,648.355,0
+SIJ.US,D,20190129,000000,118.371,118.81,117.953,118.103,562.723,0
+SIJ.US,D,20190130,000000,115.407,117.487,113.916,114.825,499.889,0
+SIJ.US,D,20190131,000000,114.644,114.91,112.961,113.709,12931.5,0
+SIJ.US,D,20190201,000000,113.565,113.702,111.997,113.321,1247.77,0
+SIJ.US,D,20190204,000000,114.269,114.269,110.659,110.659,552.714,0
+SIJ.US,D,20190205,000000,110.083,110.083,108.716,108.723,296.931,0
+SIJ.US,D,20190206,000000,109.163,109.163,108.38,108.652,308.608,0
+SIJ.US,D,20190207,000000,110.343,111.852,109.731,110.587,572.732,0
+SIJ.US,D,20190208,000000,112.989,112.989,109.803,109.803,3102.76,0
+SIJ.US,D,20190211,000000,110.083,110.083,108.234,109.068,1454.62,0
+SIJ.US,D,20190212,000000,107.603,108.731,105.321,105.817,1880,0
+SIJ.US,D,20190213,000000,104.2,104.969,103.811,104.322,1744.33,0
+SIJ.US,D,20190214,000000,105.351,105.359,104.767,105.271,105.093,0
+SIJ.US,D,20190215,000000,103.342,103.451,102.557,102.557,1476.31,0
+SIJ.US,D,20190219,000000,104.272,104.272,101.925,102.365,937.501,0
+SIJ.US,D,20190220,000000,113.062,113.062,101.466,101.466,1958.96,0
+SIJ.US,D,20190221,000000,102.164,102.803,101.71,102.198,267.46,0
+SIJ.US,D,20190222,000000,101.208,101.421,100.674,100.674,206.294,0
+SIJ.US,D,20190225,000000,98.7959,99.904,98.5873,99.904,2407.69,0
+SIJ.US,D,20190226,000000,100.077,100.372,99.7819,100.372,206.294,0
+SIJ.US,D,20190227,000000,100.848,101.35,99.7244,99.7244,350.311,0
+SIJ.US,D,20190228,000000,100.356,100.991,100.077,100.947,7855.32,0
+SIJ.US,D,20190301,000000,98.6526,100.92,98.6526,99.9407,3110.54,0
+SIJ.US,D,20190304,000000,98.2928,102.66,98.2928,101.272,2376,0
+SIJ.US,D,20190305,000000,100.43,101.861,100.43,101.861,567.171,0
+SIJ.US,D,20190306,000000,100.719,103.674,100.719,103.342,895.797,0
+SIJ.US,D,20190307,000000,104.623,106.25,104.623,105.148,1257.78,0
+SIJ.US,D,20190308,000000,106.934,107.393,105.112,105.112,2024.58,0
+SIJ.US,D,20190311,000000,107.975,107.975,103.451,103.451,1569.17,0
+SIJ.US,D,20190312,000000,103.552,104.049,103.552,103.998,1016.46,0
+SIJ.US,D,20190313,000000,102.494,103.616,102.205,102.494,783.475,0
+SIJ.US,D,20190314,000000,103.02,103.054,102.071,102.071,5995.33,0
+SIJ.US,D,20190315,000000,102.071,103.342,101.782,103.062,591.637,0
+SIJ.US,D,20190318,000000,102.372,102.84,101.208,101.308,927.492,0
+SIJ.US,D,20190319,000000,100.401,102.565,100.401,102.565,992.55,0
+SIJ.US,D,20190320,000000,102.898,104.516,101.566,103.294,1073.73,0
+SIJ.US,D,20190321,000000,102.335,102.335,100.214,100.985,517.683,0
+SIJ.US,D,20190322,000000,103.147,105.711,103.147,105.711,1023.13,0
+SIJ.US,D,20190325,000000,105.688,106.386,104.702,104.702,5649.47,0
+SIJ.US,D,20190326,000000,103.724,104.2,103.342,103.436,335.854,0
+SIJ.US,D,20190327,000000,103.02,104.976,103.02,103.674,404.248,0
+SIJ.US,D,20190328,000000,102.205,102.205,101.552,101.552,62.8337,0
+SIJ.US,D,20190329,000000,99.646,100.214,99.646,99.9606,311.944,0
+SIJ.US,D,20190401,000000,97.0417,97.7966,96.0918,97.2272,8552.61,0
+SIJ.US,D,20190402,000000,96.4731,97.0849,96.4433,96.5376,838.524,0
+SIJ.US,D,20190403,000000,96.0841,96.6598,95.9419,96.5886,548.822,0
+SIJ.US,D,20190404,000000,97.7255,97.7255,95.6601,95.9694,652.803,0
+SIJ.US,D,20190405,000000,95.3063,95.3063,94.9849,94.9849,239.657,0
+SIJ.US,D,20190408,000000,95.1641,97.1571,95.1641,95.6251,498.777,0
+SIJ.US,D,20190409,000000,97.0849,98.0843,97.0849,98.0843,353.092,0
+SIJ.US,D,20190410,000000,98.8603,98.8603,97.5812,97.9633,589.413,0
+SIJ.US,D,20190411,000000,97.5168,97.5168,96.4087,96.4087,534.364,0
+SIJ.US,D,20190412,000000,94.5965,94.8758,93.4596,93.5953,6127.67,0
+SIJ.US,D,20190415,000000,93.8123,95.0911,93.8123,95.0911,423.154,0
+SIJ.US,D,20190416,000000,94.452,94.5965,94.0288,94.5965,126.779,0
+SIJ.US,D,20190417,000000,92.9554,94.1639,92.9554,94.1639,99.533,0
+SIJ.US,D,20190418,000000,93.1715,93.1715,92.3218,92.9481,394.795,0
+SIJ.US,D,20190422,000000,93.5307,93.5953,93.5168,93.5168,42.2598,0
+SIJ.US,D,20190423,000000,92.5308,92.5308,91.128,91.6396,497.665,0
+SIJ.US,D,20190424,000000,90.5381,91.8622,90.4668,91.4811,165.703,0
+SIJ.US,D,20190425,000000,93.8123,95.0911,93.7403,94.5458,392.571,0
+SIJ.US,D,20190426,000000,94.3085,95.1641,93.0275,94.6669,1102.64,0
+SIJ.US,D,20190429,000000,92.8899,93.0275,92.8899,93.0275,68.3942,0
+SIJ.US,D,20190430,000000,92.9554,92.9554,92.3655,92.3655,78.4031,0
+SIJ.US,D,20190501,000000,91.6032,93.9697,91.3944,93.9697,66.17,0
+SIJ.US,D,20190502,000000,93.7403,95.0911,93.3866,94.5523,310.832,0
+SIJ.US,D,20190503,000000,92.5308,92.5308,91.9051,92.0564,188.501,0
+SIJ.US,D,20190506,000000,94.452,94.452,93.1927,93.466,355.872,0
+SIJ.US,D,20190507,000000,95.2362,98.0764,94.5965,96.8407,2180.27,0
+SIJ.US,D,20190508,000000,96.7319,97.1061,96.0131,97.1061,275.801,0
+SIJ.US,D,20190509,000000,98.3572,99.9983,97.3725,97.5451,459.297,0
+SIJ.US,D,20190510,000000,97.8687,99.5746,96.0131,96.6751,572.176,0
+SIJ.US,D,20190513,000000,100.991,103.335,100.214,101.925,1542.48,0
+SIJ.US,D,20190514,000000,101.421,101.421,99.5676,99.5676,355.872,0
+SIJ.US,D,20190515,000000,100.782,102.071,98.1486,99.0563,553.826,0
+SIJ.US,D,20190516,000000,97.135,97.286,96.2297,97.286,305.271,0
+SIJ.US,D,20190517,000000,99.4366,99.4366,97.5022,99.2937,234.653,0
+SIJ.US,D,20190520,000000,100.142,100.782,100.142,100.323,302.491,0
+SIJ.US,D,20190521,000000,99.3652,99.3652,97.3936,97.3936,185.164,0
+SIJ.US,D,20190522,000000,97.7333,98.8603,97.3725,98.4079,2755.78,0
+SIJ.US,D,20190523,000000,101.925,102.983,99.646,102.071,2589.52,0
+SIJ.US,D,20190524,000000,100.711,101.782,100.711,101.335,148.465,0
+SIJ.US,D,20190528,000000,100.711,102.61,100.711,102.61,1467.41,0
+SIJ.US,D,20190529,000000,103.839,104.962,103.342,103.882,911.367,0
+SIJ.US,D,20190530,000000,103.544,103.544,102.494,102.997,127.335,0
+SIJ.US,D,20190531,000000,105.185,105.811,104.545,105.544,554.382,0
+SIJ.US,D,20190603,000000,106.687,106.687,104.134,105.416,958.075,0
+SIJ.US,D,20190604,000000,102.205,103.128,99.9983,100.034,611.099,0
+SIJ.US,D,20190605,000000,98.5727,98.8603,97.8687,97.9633,1248.33,0
+SIJ.US,D,20190606,000000,98.5727,99.0046,96.9128,97.3071,1420.7,0
+SIJ.US,D,20190607,000000,95.3063,96.6241,95.0351,95.8765,1656.47,0
+SIJ.US,D,20190610,000000,95.5236,95.5236,92.6036,94.4585,2097.97,0
+SIJ.US,D,20190611,000000,94.0626,96.4655,94.0626,96.3077,354.76,0
+SIJ.US,D,20190612,000000,96.3731,96.5087,95.8689,96.1573,251.334,0
+SIJ.US,D,20190613,000000,95.7323,96.2297,94.9488,95.423,623.332,0
+SIJ.US,D,20190614,000000,96.3731,96.4952,95.6251,95.7323,365.881,0
+SIJ.US,D,20190617,000000,96.6241,96.6241,96.6241,96.6241,160.698,0
+SIJ.US,D,20190618,000000,93.7034,94.2361,93.1355,93.6323,737.879,0
+SIJ.US,D,20190619,000000,93.6684,93.6684,93.1715,93.3221,261.343,0
+SIJ.US,D,20190620,000000,90.97,91.5384,90.3584,90.3584,797.376,0
+SIJ.US,D,20190621,000000,90.5381,91.5813,90.5381,91.5813,183.496,0
+SIJ.US,D,20190624,000000,90.5381,92.2508,90.5381,92.2508,589.969,0
+SIJ.US,D,20190625,000000,92.8899,93.4726,92.8899,93.4726,24.4662,0
+SIJ.US,D,20190626,000000,94.5383,94.5383,93.1059,93.6738,262.455,0
+SIJ.US,D,20190627,000000,93.4309,93.5382,92.4818,92.5593,218.527,0
+SIJ.US,D,20190628,000000,91.6971,91.7035,90.819,90.8624,499.889,0
+SIJ.US,D,20190701,000000,88.6034,90.6031,88.5387,89.8479,339.746,0
+SIJ.US,D,20190702,000000,90.3872,90.3872,90.3801,90.3801,44.484,0
+SIJ.US,D,20190703,000000,89.5961,89.5961,89.2294,89.2294,147.909,0
+SIJ.US,D,20190705,000000,89.5314,90.5311,89.5314,89.8623,239.657,0
+SIJ.US,D,20190708,000000,91.3944,91.3944,91.3944,91.3944,92.8604,0
+SIJ.US,D,20190709,000000,92.3655,92.3875,91.5741,91.5741,1248.88,0
+SIJ.US,D,20190710,000000,90.6176,92.1212,90.6176,92.1212,287.478,0
+SIJ.US,D,20190711,000000,92.0345,92.0345,91.1786,91.1786,545.485,0
+SIJ.US,D,20190712,000000,91.1786,91.1786,88.5387,88.7472,776.802,0
+SIJ.US,D,20190715,000000,88.6753,89.2437,88.6753,89.1429,714.525,0
+SIJ.US,D,20190716,000000,88.8191,88.8191,88.294,88.3803,536.588,0
+SIJ.US,D,20190717,000000,89.3876,91.1072,89.3876,91.1072,510.454,0
+SIJ.US,D,20190718,000000,91.8913,92.7468,90.913,90.913,286.922,0
+SIJ.US,D,20190719,000000,89.9559,90.3155,89.3876,90.2435,194.061,0
+SIJ.US,D,20190722,000000,89.7545,90.3945,89.7545,90.3945,265.236,0
+SIJ.US,D,20190723,000000,88.2436,88.2436,88.1719,88.1719,170.707,0
+SIJ.US,D,20190724,000000,87.3661,87.884,87.2366,87.3445,455.961,0
+SIJ.US,D,20190725,000000,87.956,88.7472,87.7403,88.143,615.548,0
+SIJ.US,D,20190726,000000,89.5314,89.5314,87.3012,87.3012,323.621,0
+SIJ.US,D,20190729,000000,86.956,87.956,86.956,87.92,234.097,0
+SIJ.US,D,20190730,000000,88.3876,88.3876,87.7689,87.7689,103.425,0
+SIJ.US,D,20190731,000000,88.0998,90.3512,87.2366,89.8335,2345.97,0
+SIJ.US,D,20190801,000000,90.3872,92.7035,88.5315,92.6536,681.718,0
+SIJ.US,D,20190802,000000,94.179,95.2286,92.7035,94.0701,1427.93,0
+SIJ.US,D,20190805,000000,97.9692,100.229,97.3514,98.7316,2607.87,0
+SIJ.US,D,20190806,000000,96.754,97.9185,95.977,96.049,1149.35,0
+SIJ.US,D,20190807,000000,97.3149,98.3943,95.6963,96.0273,373.11,0
+SIJ.US,D,20190808,000000,93.8909,94.2511,92.3875,92.589,919.151,0
+SIJ.US,D,20190809,000000,93.5529,94.5383,93.5307,94.1207,1166.59,0
+SIJ.US,D,20190812,000000,96.0055,96.6819,95.8898,96.6819,588.857,0
+SIJ.US,D,20190813,000000,97.897,97.897,92.8188,94.3581,884.12,0
+SIJ.US,D,20190814,000000,98.754,99.8623,96.9704,99.5746,1317.84,0
+SIJ.US,D,20190815,000000,99.4009,100.825,98.9695,99.3215,462.078,0
+SIJ.US,D,20190816,000000,96.9704,97.5373,95.7901,95.7901,865.214,0
+SIJ.US,D,20190819,000000,92.6036,94.3948,92.2435,93.7468,872.999,0
+SIJ.US,D,20190820,000000,94.6969,95.1489,94.6969,95.1489,22.798,0
+SIJ.US,D,20190821,000000,93.5382,94.0701,93.5382,93.9266,401.468,0
+SIJ.US,D,20190822,000000,92.9776,95.1063,92.9776,93.5456,262.455,0
+SIJ.US,D,20190823,000000,93.8188,99.3513,93.8188,98.8973,1439.61,0
+SIJ.US,D,20190826,000000,96.6819,99.185,96.4952,97.6095,1141.57,0
+SIJ.US,D,20190827,000000,97.6806,98.1067,96.107,97.3936,111.766,0
+SIJ.US,D,20190828,000000,98.6098,98.9325,95.9628,96.1203,1410.14,0
+SIJ.US,D,20190829,000000,93.7468,94.1714,92.2361,92.4227,1307.27,0
+SIJ.US,D,20190830,000000,91.718,92.2799,91.718,92.2799,819.062,0
+SIJ.US,D,20190903,000000,94.6105,95.7684,93.6028,95.2429,846.309,0
+SIJ.US,D,20190904,000000,93.0349,93.1781,92.3291,92.4523,929.716,0
+SIJ.US,D,20190905,000000,91.5312,91.5312,88.2436,89.1285,869.663,0
+SIJ.US,D,20190906,000000,88.7042,89.2222,88.7042,89.2222,257.451,0
+SIJ.US,D,20190909,000000,88.9848,89.9559,88.9848,89.7258,166.259,0
+SIJ.US,D,20190910,000000,89.3588,89.3588,89.3372,89.3372,16.1254,0
+SIJ.US,D,20190911,000000,88.8767,89.5314,87.8123,87.8123,514.346,0
+SIJ.US,D,20190912,000000,87.884,87.884,85.9561,86.7188,1699.29,0
+SIJ.US,D,20190913,000000,85.2368,86.3807,85.2368,86.172,1768.79,0
+SIJ.US,D,20190916,000000,86.5678,86.5678,86.3159,86.4022,665.592,0
+SIJ.US,D,20190917,000000,86.5316,87.0854,85.5966,85.5966,574.4,0
+SIJ.US,D,20190918,000000,86.6755,87.956,86.6755,87.1288,224.644,0
+SIJ.US,D,20190919,000000,87.733,87.733,87.733,87.733,11.121,0
+SIJ.US,D,20190920,000000,87.884,88.9054,87.4597,88.8983,277.469,0
+SIJ.US,D,20190923,000000,89.2437,89.3876,88.7977,89.0639,71.7305,0
+SIJ.US,D,20190924,000000,87.5962,90.6755,87.5962,90.186,641.682,0
+SIJ.US,D,20190925,000000,89.8047,89.8839,88.6681,88.6681,139.568,0
+SIJ.US,D,20190926,000000,88.884,89.5529,88.33,88.4883,134.008,0
+SIJ.US,D,20190927,000000,88.5243,90.6755,88.5243,89.8839,1074.28,0
+SIJ.US,D,20190930,000000,88.9991,89.0639,88.6681,88.7544,270.796,0
+SIJ.US,D,20191001,000000,91.1072,92.9703,91.1072,92.5815,219.64,0
+SIJ.US,D,20191002,000000,94.8339,97.0628,94.8339,96.2634,3034.92,0
+SIJ.US,D,20191003,000000,96.8531,98.3504,94.5523,94.8339,1457.4,0
+SIJ.US,D,20191004,000000,94.1714,94.1714,92.5815,92.5815,196.841,0
+SIJ.US,D,20191007,000000,93.9763,93.9763,92.5381,93.3147,1278.91,0
+SIJ.US,D,20191008,000000,95.8546,96.8175,95.8186,96.8175,374.222,0
+SIJ.US,D,20191009,000000,93.4015,94.9041,93.4015,94.8682,557.718,0
+SIJ.US,D,20191010,000000,93.8188,94.2587,93.5529,93.5529,83.9636,0
+SIJ.US,D,20191011,000000,90.819,90.819,88.7329,90.1716,1682.6,0
+SIJ.US,D,20191014,000000,90.4234,90.4234,90.4234,90.4234,1.66815,0
+SIJ.US,D,20191015,000000,89.8623,89.8623,88.5963,89.0711,388.123,0
+SIJ.US,D,20191016,000000,89.179,89.179,89.179,89.179,7.22865,0
+SIJ.US,D,20191017,000000,88.5963,88.5963,88.4093,88.4093,122.887,0
+SIJ.US,D,20191018,000000,89.3155,89.4667,89.3155,89.4667,28.3585,0
+SIJ.US,D,20191021,000000,88.33,89.1718,88.33,88.7617,455.961,0
+SIJ.US,D,20191022,000000,88.5963,88.5963,88.3086,88.589,195.729,0
+SIJ.US,D,20191023,000000,88.5243,88.5243,88.5243,88.5243,0.55605,0
+SIJ.US,D,20191024,000000,87.4022,87.4022,87.4022,87.4022,12.7891,0
+SIJ.US,D,20191025,000000,86.6397,86.7116,86.2296,86.546,162.366,0
+SIJ.US,D,20191028,000000,85.5677,86.172,85.208,86.172,424.822,0
+SIJ.US,D,20191029,000000,85.6612,85.6612,85.6612,85.6612,3.89235,0
+SIJ.US,D,20191030,000000,86.0137,86.1937,85.0857,85.0857,363.657,0
+SIJ.US,D,20191031,000000,86.8915,87.4453,86.8915,87.1576,1178.82,0
+SIJ.US,D,20191101,000000,86.805,86.805,83.7909,83.7909,149.021,0
+SIJ.US,D,20191104,000000,82.453,82.6111,81.5682,82.266,1803.27,0
+SIJ.US,D,20191105,000000,82.1365,82.7837,82.1365,82.4385,2298.15,0
+SIJ.US,D,20191106,000000,82.8558,83.3593,82.6398,82.7047,924.712,0
+SIJ.US,D,20191107,000000,82.496,82.496,80.9927,82.2803,2124.11,0
+SIJ.US,D,20191108,000000,81.4961,81.8487,81.4241,81.7263,805.161,0
+SIJ.US,D,20191111,000000,82.2083,82.496,81.2804,81.5393,537.701,0
+SIJ.US,D,20191112,000000,81.5682,81.5682,80.7768,81.417,656.139,0
+SIJ.US,D,20191113,000000,81.784,81.9206,81.23,81.23,99.533,0
+SIJ.US,D,20191114,000000,80.7768,80.7768,80.7768,80.7768,3.89235,0
+SIJ.US,D,20191115,000000,79.2014,80.0574,79.2014,79.7194,439.28,0
+SIJ.US,D,20191118,000000,79.41,80.3381,79.41,80.0143,926.38,0
+SIJ.US,D,20191119,000000,79.5396,80.0718,79.5396,79.8777,188.501,0
+SIJ.US,D,20191120,000000,80.5897,80.8559,80.5897,80.8559,223.532,0
+SIJ.US,D,20191121,000000,80.417,81.381,80.2733,81.381,875.779,0
+SIJ.US,D,20191122,000000,81.0645,81.0645,81.0645,81.0645,30.5827,0
+SIJ.US,D,20191125,000000,79.6978,79.6978,79.3452,79.446,130.671,0
+SIJ.US,D,20191126,000000,78.5539,78.5899,77.8346,78.5036,5011.12,0
+SIJ.US,D,20191127,000000,78.5899,78.9137,78.2664,78.3381,423.71,0
+SIJ.US,D,20191129,000000,79.3094,79.3094,79.3094,79.3094,1.66815,0
+SIJ.US,D,20191202,000000,78.9137,81.3523,78.9137,81.345,933.609,0
+SIJ.US,D,20191203,000000,86.805,89.0998,83.1434,83.1434,1253.89,0
+SIJ.US,D,20191204,000000,82.4241,82.4241,81.2517,82.2875,725.646,0
+SIJ.US,D,20191205,000000,82.6398,82.9995,82.4241,82.5608,407.585,0
+SIJ.US,D,20191206,000000,80.7048,80.7048,80.2733,80.5323,1088.19,0
+SIJ.US,D,20191209,000000,81.1724,81.4961,81.1724,81.2444,402.024,0
+SIJ.US,D,20191210,000000,82.4241,82.4241,81.3523,81.7552,253.559,0
+SIJ.US,D,20191211,000000,81.4385,81.4385,80.4243,80.5682,834.076,0
+SIJ.US,D,20191212,000000,78.9137,79.9136,78.9137,79.3166,1179.38,0
+SIJ.US,D,20191213,000000,78.9137,79.4533,78.6259,79.4244,262.455,0
+SIJ.US,D,20191216,000000,78.4821,79.2662,78.4821,79.0934,469.862,0
+SIJ.US,D,20191217,000000,78.8418,79.446,78.8418,79.4244,349.755,0
+SIJ.US,D,20191218,000000,79.7768,80.0574,79.7768,80.0214,488.768,0
+SIJ.US,D,20191219,000000,79.5107,79.5107,79.5107,79.5107,25.0222,0
+SIJ.US,D,20191220,000000,78.6979,78.9137,78.4821,78.6044,718.417,0
+SIJ.US,D,20191223,000000,77.8706,77.9064,77.8706,77.9064,77.291,0
+SIJ.US,D,20191224,000000,78.3381,78.4101,78.3381,78.4101,113.434,0
+SIJ.US,D,20191226,000000,78.6259,78.8418,78.2159,78.2159,86.7439,0
+SIJ.US,D,20191227,000000,77.8634,78.2338,77.6908,78.2338,290.258,0
+SIJ.US,D,20191230,000000,78.9642,78.9642,78.9642,78.9642,21.6859,0
+SIJ.US,D,20191231,000000,79.1295,79.4171,78.7698,78.7698,333.074,0
+SIJ.US,D,20200102,000000,78.1582,78.1582,76.5397,77.1152,1463.52,0
+SIJ.US,D,20200103,000000,77.7879,77.9064,77.2519,77.2519,117.326,0
+SIJ.US,D,20200106,000000,78.7698,78.7698,77.3203,77.3203,191.837,0
+SIJ.US,D,20200107,000000,77.1369,77.6189,77.1369,77.4606,295.818,0
+SIJ.US,D,20200108,000000,77.1189,77.1189,76.9714,77.0288,402.024,0
+SIJ.US,D,20200109,000000,76.0507,76.378,76.0507,76.378,55.605,0
+SIJ.US,D,20200110,000000,76.7556,77.0901,76.7556,77.0901,127.335,0
+SIJ.US,D,20200113,000000,75.8925,76.4859,75.7089,75.7089,152.913,0
+SIJ.US,D,20200114,000000,75.6767,76.0038,75.4606,76.0038,265.236,0
+SIJ.US,D,20200115,000000,75.0291,75.9608,75.0291,75.7018,284.141,0
+SIJ.US,D,20200116,000000,74.486,74.486,73.6624,73.8961,467.638,0
+SIJ.US,D,20200117,000000,73.4826,73.8206,73.4826,73.7702,72.2865,0
+SIJ.US,D,20200121,000000,75.0291,75.0291,74.8422,74.8494,237.989,0
+SIJ.US,D,20200122,000000,74.4537,75.2162,74.4537,75.2162,38.9235,0
+SIJ.US,D,20200123,000000,75.173,75.173,74.0186,74.0186,23.9101,0
+SIJ.US,D,20200124,000000,74.3098,74.9932,74.3098,74.9932,32.2509,0
+SIJ.US,D,20200127,000000,76.252,77.2591,76.252,77.2591,377.002,0
+SIJ.US,D,20200128,000000,76.0363,76.0363,76.0363,76.0363,20.5738,0
+SIJ.US,D,20200129,000000,75.727,75.727,75.727,75.727,2.78025,0
+SIJ.US,D,20200130,000000,77.4751,77.7519,75.9355,75.9355,392.571,0
+SIJ.US,D,20200131,000000,77.4751,80.2086,77.2591,79.5179,1451.29,0
+SIJ.US,D,20200203,000000,84.5248,84.5248,78.0503,78.7195,632.785,0
+SIJ.US,D,20200204,000000,75.6044,76.5397,75.6044,76.047,3880.12,0
+SIJ.US,D,20200205,000000,73.7341,74.8853,73.7341,73.9969,459.297,0
+SIJ.US,D,20200206,000000,73.9859,73.9859,73.5184,73.5184,48.9324,0
+SIJ.US,D,20200207,000000,74.8133,75.173,74.1227,74.7629,1270.57,0
+SIJ.US,D,20200210,000000,74.1658,74.6695,73.8133,73.9825,1321.73,0
+SIJ.US,D,20200211,000000,72.6552,73.702,72.6552,73.702,205.182,0
+SIJ.US,D,20200212,000000,73.1013,73.1013,72.5113,72.5113,125.667,0
+SIJ.US,D,20200213,000000,72.6552,73.0185,72.6193,73.0185,142.905,0
+SIJ.US,D,20200214,000000,72.7993,73.1948,72.7993,72.9789,436.499,0
+SIJ.US,D,20200218,000000,76.0363,76.0363,73.2415,73.6156,711.188,0
+SIJ.US,D,20200219,000000,72.6264,73.1589,72.5005,73.1589,225.2,0
+SIJ.US,D,20200220,000000,74.6154,74.6154,73.2846,73.2846,438.167,0
+SIJ.US,D,20200221,000000,74.4537,74.7272,74.058,74.3098,1516.9,0
+SIJ.US,D,20200224,000000,78.8418,79.1295,77.9064,78.9209,2114.1,0
+SIJ.US,D,20200225,000000,78.9137,85.2441,78.9137,84.9562,1538.03,0
+SIJ.US,D,20200226,000000,84.7405,86.6109,82.0032,86.3052,2702.4,0
+SIJ.US,D,20200227,000000,89.6321,92.0282,86.7547,92.0282,2540.59,0
+SIJ.US,D,20200228,000000,99.3444,100.638,95.1716,95.5738,3475.31,0
+SIJ.US,D,20200302,000000,93.9482,96.5953,88.4558,88.5567,4401.14,0
+SIJ.US,D,20200303,000000,86.7547,92.6176,82.6543,92.0063,2377.11,0
+SIJ.US,D,20200304,000000,88.697,90.2795,84.7405,85.2189,996.442,0
+SIJ.US,D,20200305,000000,90.5671,92.8446,88.4812,92.7578,2047.93,0
+SIJ.US,D,20200306,000000,100.854,101.142,93.1567,94.3836,3757.79,0
+SIJ.US,D,20200309,000000,115.96,115.96,101.286,110.613,9601.88,0
+SIJ.US,D,20200310,000000,101.718,112.005,100.25,100.333,3010.45,0
+SIJ.US,D,20200311,000000,107.617,114.02,104.307,111.717,10256.9,0
+SIJ.US,D,20200312,000000,138.547,143.584,122.29,131.905,7928.72,0
+SIJ.US,D,20200313,000000,127.541,130.42,113.371,113.515,12441,0
+SIJ.US,D,20200316,000000,124.88,145.813,124.88,138.116,7732.44,0
+SIJ.US,D,20200317,000000,129.486,143.872,124.45,130.424,7912.6,0
+SIJ.US,D,20200318,000000,138.547,157.468,137.47,142.278,10646.7,0
+SIJ.US,D,20200319,000000,150.058,154.446,135.959,142.865,4013.57,0
+SIJ.US,D,20200320,000000,144.376,155.842,135.175,153.08,4114.77,0
+SIJ.US,D,20200323,000000,155.022,177.032,155.022,166.606,6198.29,0
+SIJ.US,D,20200324,000000,155.813,155.813,129.486,129.486,3552.6,0
+SIJ.US,D,20200325,000000,129.773,130.851,109.629,124.737,12840.8,0
+SIJ.US,D,20200326,000000,120.42,127.924,100.644,100.926,14146.4,0
+SIJ.US,D,20200327,000000,111.717,111.717,104.667,110.598,4772.02,0
+SIJ.US,D,20200330,000000,110.997,113.803,104.307,104.522,4858.77,0
+SIJ.US,D,20200331,000000,105.169,110.51,104.307,108.475,2278.13,0
+SIJ.US,D,20200401,000000,118.191,120.493,114.666,118.047,9570.18,0
+SIJ.US,D,20200402,000000,120.547,123.729,111.86,115.925,8012.13,0
+SIJ.US,D,20200403,000000,119.845,122.866,113.444,120.432,11730.4,0
+SIJ.US,D,20200406,000000,111.503,111.503,100.351,100.351,6703.74,0
+SIJ.US,D,20200407,000000,91.718,101.645,91.718,101.466,7454.97,0
+SIJ.US,D,20200408,000000,99.3444,100.207,92.6499,93.4522,1677.04,0
+SIJ.US,D,20200409,000000,93.4458,93.4458,86.8266,90.4234,4378.89,0
+SIJ.US,D,20200413,000000,92.3655,97.4841,92.3655,94.8758,7795.27,0
+SIJ.US,D,20200414,000000,89.3442,92.114,89.3442,91.2184,2345.97,0
+SIJ.US,D,20200415,000000,98.2637,101.215,95.3139,97.1128,17242,0
+SIJ.US,D,20200416,000000,96.8983,100.997,96.0349,98.0735,3826.18,0
+SIJ.US,D,20200417,000000,92.0784,92.683,88.4452,89.2005,2267.01,0
+SIJ.US,D,20200420,000000,94.452,94.452,90.3764,93.2935,2898.69,0
+SIJ.US,D,20200421,000000,95.3861,99.5646,95.3861,98.6634,1779.36,0
+SIJ.US,D,20200422,000000,95.6735,96.4655,93.5889,94.5458,2662.92,0
+SIJ.US,D,20200423,000000,92.0784,94.1639,90.5454,93.6285,32842,0
+SIJ.US,D,20200424,000000,93.1567,94.8833,90.6392,91.5165,3455.29,0
+SIJ.US,D,20200427,000000,91.3587,91.718,85.8195,86.8266,3545.93,0
+SIJ.US,D,20200428,000000,82.0071,85.8914,81.863,84.5355,8725.54,0
+SIJ.US,D,20200429,000000,80.4243,81.7586,78.4964,79.2806,6629.23,0
+SIJ.US,D,20200430,000000,82.9923,84.0212,81.2876,82.5141,5754.56,0
+SIJ.US,D,20200501,000000,85.9635,88.2475,85.8914,87.2114,18825,0
+SIJ.US,D,20200504,000000,90.783,91.4308,88.1213,88.6897,4506.79,0
+SIJ.US,D,20200505,000000,85.28,86.5678,84.5967,86.5678,1272.8,0
+SIJ.US,D,20200506,000000,86.0352,88.2581,85.5317,87.8194,1225.53,0
+SIJ.US,D,20200507,000000,84.0212,84.8844,82.6543,84.7548,1120.44,0
+SIJ.US,D,20200508,000000,81.7912,82.4026,80.9997,81.4313,2612.88,0
+SIJ.US,D,20200511,000000,83.3738,84.1649,82.3666,82.8665,659.476,0
+SIJ.US,D,20200512,000000,83.3018,87.4057,83.3018,87.4022,1805.49,0
+SIJ.US,D,20200513,000000,89.9055,93.3719,88.625,92.0856,3810.05,0
+SIJ.US,D,20200514,000000,93.805,97.4725,89.2725,89.2725,4985.55,0
+SIJ.US,D,20200515,000000,92.0784,92.7246,88.9848,88.9848,3477.54,0
+SIJ.US,D,20200518,000000,85.8195,85.8195,78.0503,78.0503,6177.72,0
+SIJ.US,D,20200519,000000,79.1295,80.8345,78.2303,80.8345,1372.33,0
+SIJ.US,D,20200520,000000,77.6979,78.3094,76.8994,78.2878,1406.25,0
+SIJ.US,D,20200521,000000,78.1943,78.5181,77.8777,77.9785,1579.18,0
+SIJ.US,D,20200522,000000,79.0216,79.9855,78.3705,78.3705,1499.66,0
+SIJ.US,D,20200526,000000,77.2591,77.2591,71.9359,73.0868,6880.01,0
+SIJ.US,D,20200527,000000,71.2163,71.5042,67.9794,67.9794,1869.44,0
+SIJ.US,D,20200528,000000,69.2061,70.3892,67.8895,70.1231,5015.02,0
+SIJ.US,D,20200529,000000,72.2237,72.2955,69.7058,69.7058,4744.22,0
+SIJ.US,D,20200601,000000,70.8568,70.8568,68.8427,68.8427,2203.62,0
+SIJ.US,D,20200602,000000,72.5113,72.5113,67.6197,68.0513,3828.96,0
+SIJ.US,D,20200603,000000,66.181,67.9073,62.4402,62.4402,9898.81,0
+SIJ.US,D,20200604,000000,62.7281,64.4546,62.7281,63.4367,1262.79,0
+SIJ.US,D,20200605,000000,58.412,59.2392,56.9157,58.9155,5798.49,0
+SIJ.US,D,20200608,000000,58.5558,58.5558,57.3328,57.6207,2172.49,0
+SIJ.US,D,20200609,000000,58.1961,59.563,58.1961,59.2427,3117.77,0
+SIJ.US,D,20200610,000000,61.4334,63.3108,60.2103,61.3182,2303.71,0
+SIJ.US,D,20200611,000000,66.9724,71.0545,65.5336,70.4827,6709.3,0
+SIJ.US,D,20200612,000000,68.4111,70.5079,64.958,67.1054,10577.1,0
+SIJ.US,D,20200615,000000,71.1086,71.1086,65.6775,66.3969,3584.3,0
+SIJ.US,D,20200616,000000,59.491,64.8862,58.412,63.1597,3610.43,0
+SIJ.US,D,20200617,000000,63.0158,63.8791,62.872,63.818,8193.4,0
+SIJ.US,D,20200618,000000,65.0228,65.0301,63.8431,64.2496,1799.93,0
+SIJ.US,D,20200619,000000,62.6563,65.3898,62.6563,65.3177,1565.83,0
+SIJ.US,D,20200622,000000,66.1091,66.6125,64.5983,64.5983,1568.06,0
+SIJ.US,D,20200623,000000,63.6632,65.1667,63.5951,64.3107,1085.96,0
+SIJ.US,D,20200624,000000,66.9004,69.5619,65.9293,69.2023,4974.98,0
+SIJ.US,D,20200625,000000,70.1376,70.4252,67.26,67.332,2445.51,0
+SIJ.US,D,20200626,000000,68.7707,69.5619,67.8356,69.0585,1965.63,0
+SIJ.US,D,20200629,000000,68.4111,68.9145,66.2531,66.2531,1953.96,0
+SIJ.US,D,20200630,000000,66.0371,66.296,64.1669,64.6704,3553.16,0
+SIJ.US,D,20200701,000000,64.7422,64.8142,63.0878,64.8033,3164.48,0
+SIJ.US,D,20200702,000000,61.649,63.8899,61.649,63.8899,1974.53,0
+SIJ.US,D,20200706,000000,61.8648,62.8,61.5051,62.1525,2057.94,0
+SIJ.US,D,20200707,000000,63.4474,64.3251,62.7281,64.1669,2094.08,0
+SIJ.US,D,20200708,000000,64.5264,64.958,63.6992,63.7352,975.312,0
+SIJ.US,D,20200709,000000,64.5625,67.0442,64.5625,65.9653,1207.74,0
+SIJ.US,D,20200710,000000,65.9653,65.9653,64.8214,64.825,817.95,0
+SIJ.US,D,20200713,000000,63.8071,65.6775,63.5194,65.2458,1950.62,0
+SIJ.US,D,20200714,000000,66.3969,66.3969,62.6563,62.8,2066.28,0
+SIJ.US,D,20200715,000000,61.1455,61.7138,59.6348,59.8507,5464.86,0
+SIJ.US,D,20200716,000000,60.2822,61.0016,60.0305,60.1385,752.892,0
+SIJ.US,D,20200717,000000,60.0664,60.0664,58.9336,58.9874,904.694,0
+SIJ.US,D,20200720,000000,59.563,60.57,59.491,59.8507,849.089,0
+SIJ.US,D,20200721,000000,58.0523,58.7717,57.7646,58.6278,1783.81,0
+SIJ.US,D,20200722,000000,57.9695,57.9695,57.6243,57.6243,82.2955,0
+SIJ.US,D,20200723,000000,59.7787,59.7787,57.261,57.9802,3088.3,0
+SIJ.US,D,20200724,000000,58.4839,59.9082,58.0523,59.0808,3922.38,0
+SIJ.US,D,20200727,000000,58.412,58.8436,58.2681,58.4839,1093.75,0
+SIJ.US,D,20200728,000000,58.8436,59.6348,58.3076,59.1312,766.237,0
+SIJ.US,D,20200729,000000,59.0595,59.0595,56.9013,57.4697,1031.47,0
+SIJ.US,D,20200730,000000,61.0016,61.0016,57.6207,57.7646,2121.33,0
+SIJ.US,D,20200731,000000,57.1171,59.3472,57.1171,58.1278,1447.95,0
+SIJ.US,D,20200803,000000,56.8294,57.9802,56.182,56.9013,8904.03,0
+SIJ.US,D,20200804,000000,57.1891,57.261,56.7574,56.7574,180.16,0
+SIJ.US,D,20200805,000000,56.3976,56.3976,54.815,54.815,941.393,0
+SIJ.US,D,20200806,000000,54.7432,54.9806,54.1749,54.4556,1966.75,0
+SIJ.US,D,20200807,000000,54.3836,54.5383,53.5201,53.5201,363.657,0
+SIJ.US,D,20200810,000000,52.729,52.729,52.0816,52.2434,1305.05,0
+SIJ.US,D,20200811,000000,50.9307,52.0097,50.5709,51.9377,3291.26,0
+SIJ.US,D,20200812,000000,51.3264,51.65,51.3264,51.3695,237.433,0
+SIJ.US,D,20200813,000000,52.0097,52.0097,51.1464,51.5816,108.985,0
+SIJ.US,D,20200814,000000,52.1536,52.1536,51.1823,51.5673,620.552,0
+SIJ.US,D,20200817,000000,51.1464,51.481,51.0023,51.3407,889.125,0
+SIJ.US,D,20200818,000000,50.7867,52.0421,50.7867,52.0421,182.384,0
+SIJ.US,D,20200819,000000,51.578,52.4412,51.578,52.3728,201.29,0
+SIJ.US,D,20200820,000000,53.3044,53.5201,52.4412,52.6284,859.654,0
+SIJ.US,D,20200821,000000,52.657,53.0167,52.3695,52.5455,330.294,0
+SIJ.US,D,20200824,000000,51.578,51.578,51.186,51.186,292.482,0
+SIJ.US,D,20200825,000000,51.3623,51.398,50.7867,50.7867,156.806,0
+SIJ.US,D,20200826,000000,51.4341,51.4341,50.355,50.6608,342.527,0
+SIJ.US,D,20200827,000000,50.2653,50.6428,49.2869,50.2687,2511.12,0
+SIJ.US,D,20200828,000000,49.2762,50.1286,49.2762,49.5026,336.966,0
+SIJ.US,D,20200831,000000,49.9955,50.427,49.9593,50.3227,810.721,0
+SIJ.US,D,20200901,000000,50.355,50.8227,49.3481,49.4021,2604.54,0
+SIJ.US,D,20200902,000000,48.9163,49.0602,47.4057,47.528,503.781,0
+SIJ.US,D,20200903,000000,47.2618,50.9307,47.2618,50.4845,1271.13,0
+SIJ.US,D,20200904,000000,49.8516,52.3695,49.8516,51.1572,786.811,0
+SIJ.US,D,20200908,000000,53.1607,53.8081,52.5852,53.3153,1113.76,0
+SIJ.US,D,20200909,000000,52.2974,52.2974,50.6428,51.1355,556.606,0
+SIJ.US,D,20200910,000000,50.5782,52.6821,50.5709,52.6821,437.055,0
+SIJ.US,D,20200911,000000,52.5852,52.729,51.65,52.0852,245.218,0
+SIJ.US,D,20200914,000000,51.1464,51.1464,50.2113,50.2183,1750.44,0
+SIJ.US,D,20200915,000000,50.053,50.053,50.053,50.053,6.11655,0
+SIJ.US,D,20200916,000000,49.1322,49.4415,48.8445,49.4415,488.212,0
+SIJ.US,D,20200917,000000,50.4988,50.4988,49.3481,49.4021,847.977,0
+SIJ.US,D,20200918,000000,49.9955,50.7867,49.312,50.3623,406.473,0
+SIJ.US,D,20200921,000000,52.729,54.4556,52.0816,53.0384,4457.85,0
+SIJ.US,D,20200922,000000,53.2325,53.2325,51.7002,51.7002,486.544,0
+SIJ.US,D,20200923,000000,51.2903,53.9196,51.2903,53.9196,1635.9,0
+SIJ.US,D,20200924,000000,54.959,56.1099,52.8729,54.0527,2831.41,0
+SIJ.US,D,20200925,000000,54.0958,54.2397,51.65,52.1175,4332.74,0
+SIJ.US,D,20200928,000000,54.959,54.959,49.571,50.1789,3369.11,0
+SIJ.US,D,20200929,000000,50.355,50.7149,49.7796,50.4378,1645.35,0
+SIJ.US,D,20200930,000000,50.1969,51.0817,49.5639,50.4703,451.513,0
+SIJ.US,D,20201001,000000,49.6358,51.0746,49.6358,50.9628,379.226,0
+SIJ.US,D,20201002,000000,52.4412,53.2325,49.8157,50.1286,653.915,0
+SIJ.US,D,20201005,000000,48.9163,48.9236,48.1971,48.4308,725.646,0
+SIJ.US,D,20201006,000000,47.7655,49.3588,47.4778,49.3588,782.363,0
+SIJ.US,D,20201007,000000,47.5891,48.269,47.5136,47.5136,710.632,0
+SIJ.US,D,20201008,000000,46.9022,47.4778,46.7584,46.7945,587.189,0
+SIJ.US,D,20201009,000000,46.2908,46.3267,45.6432,46.172,311.944,0
+SIJ.US,D,20201012,000000,45.8951,45.8951,45.1758,45.4635,876.335,0
+SIJ.US,D,20201013,000000,45.967,46.2548,45.967,46.1217,319.729,0
+SIJ.US,D,20201014,000000,46.0749,46.0749,45.967,46.0354,94.5286,0
+SIJ.US,D,20201015,000000,47.2187,47.6934,45.726,45.726,3497,0
+SIJ.US,D,20201016,000000,44.9959,45.2117,44.6001,45.2117,898.577,0
+SIJ.US,D,20201019,000000,44.816,46.6504,44.816,46.6323,295.818,0
+SIJ.US,D,20201020,000000,46.0964,46.0964,45.5426,45.8484,231.873,0
+SIJ.US,D,20201021,000000,46.0389,46.1145,46.0389,46.1145,73.3986,0
+SIJ.US,D,20201022,000000,46.1324,46.8302,46.0497,46.0497,1789.37,0
+SIJ.US,D,20201023,000000,45.8951,46.2188,45.6794,45.6794,1321.17,0
+SIJ.US,D,20201026,000000,46.7584,48.9883,46.7584,48.1899,1433.49,0
+SIJ.US,D,20201027,000000,48.4847,50.0675,48.4847,49.7077,4114.77,0
+SIJ.US,D,20201028,000000,51.9377,54.0239,50.6428,52.7074,6293.93,0
+SIJ.US,D,20201029,000000,52.5134,52.9448,49.8516,50.9811,5631.12,0
+SIJ.US,D,20201030,000000,52.3695,52.837,51.0746,52.0564,1379.56,0
+SIJ.US,D,20201102,000000,50.9307,50.9307,49.2762,49.3984,3484.76,0
+SIJ.US,D,20201103,000000,48.0533,48.1971,46.3987,46.6145,1078.73,0
+SIJ.US,D,20201104,000000,46.3267,46.7546,45.2477,46.7546,751.78,0
+SIJ.US,D,20201105,000000,44.6722,44.78,44.0966,44.5642,1721.53,0
+SIJ.US,D,20201106,000000,44.5751,44.6829,44.0787,44.0787,486.544,0
+SIJ.US,D,20201109,000000,38.6367,42.2624,38.6296,42.2624,1859.98,0
+SIJ.US,D,20201110,000000,42.2982,42.2982,41.0394,41.2192,452.625,0
+SIJ.US,D,20201111,000000,41.579,41.579,41.2192,41.3632,383.118,0
+SIJ.US,D,20201112,000000,42.4853,42.4853,42.4853,42.4853,38.3674,0
+SIJ.US,D,20201113,000000,41.435,41.8306,40.8956,41.0034,1666.48,0
+SIJ.US,D,20201116,000000,39.4928,40.1402,38.9892,38.9892,1000.89,0
+SIJ.US,D,20201117,000000,39.6367,39.9963,39.1584,39.1584,473.755,0
+SIJ.US,D,20201118,000000,38.5577,39.4963,38.5577,39.4963,522.131,0
+SIJ.US,D,20201119,000000,39.7734,39.9244,39.2051,39.2771,277.469,0
+SIJ.US,D,20201120,000000,39.2771,39.7804,39.2771,39.7159,705.628,0
+SIJ.US,D,20201123,000000,38.9172,38.9172,38.2699,38.6007,618.328,0
+SIJ.US,D,20201124,000000,38.126,38.126,37.1405,37.2557,1094.3,0
+SIJ.US,D,20201125,000000,37.5865,37.6225,37.0468,37.4534,653.915,0
+SIJ.US,D,20201127,000000,37.4209,37.6872,37.4209,37.6189,113.99,0
+SIJ.US,D,20201130,000000,38.126,38.6296,38.126,38.1943,554.382,0
+SIJ.US,D,20201201,000000,37.3347,37.8886,37.0468,37.8886,818.506,0
+SIJ.US,D,20201202,000000,38.3418,38.4139,38.1008,38.2051,107.873,0
+SIJ.US,D,20201203,000000,37.7664,38.1188,37.5507,38.1188,556.606,0
+SIJ.US,D,20201204,000000,37.9821,37.9821,37.0289,37.0289,236.877,0
+SIJ.US,D,20201207,000000,37.1549,37.2915,37.1549,37.2484,131.784,0
+SIJ.US,D,20201208,000000,37.1117,37.1117,36.9283,36.9283,131.227,0
+SIJ.US,D,20201209,000000,36.5434,37.3708,36.5434,37.0146,231.873,0
+SIJ.US,D,20201210,000000,37.4785,37.4785,37.1908,37.4571,104.537,0
+SIJ.US,D,20201211,000000,37.9102,37.9102,37.3995,37.3995,175.155,0
+SIJ.US,D,20201214,000000,36.3994,37.9605,36.3994,37.9605,310.276,0
+SIJ.US,D,20201215,000000,37.5148,37.6225,37.0289,37.0289,88.412,0
+SIJ.US,D,20201216,000000,40.4279,40.4279,36.9715,37.1189,2496.66,0
+SIJ.US,D,20201217,000000,35.896,36.4717,35.896,36.3636,3153.36,0
+SIJ.US,D,20201218,000000,35.824,36.6154,35.824,36.191,227.424,0
+SIJ.US,D,20201221,000000,37.9102,37.9102,36.4355,36.6514,919.707,0
+SIJ.US,D,20201222,000000,36.842,36.842,36.6154,36.7773,144.017,0
+SIJ.US,D,20201223,000000,36.3994,36.5507,36.3994,36.5507,77.847,0
+SIJ.US,D,20201224,000000,36.7593,36.7593,36.3994,36.4104,70.6184,0
+SIJ.US,D,20201228,000000,35.6801,36.5076,35.6801,36.4717,599.422,0
+SIJ.US,D,20201229,000000,36.3278,37.3708,36.3278,37.1226,907.474,0
+SIJ.US,D,20201230,000000,37.1908,37.1908,36.3994,36.5902,281.361,0
+SIJ.US,D,20201231,000000,36.3994,36.5434,36.1621,36.1621,335.854,0
+SIJ.US,D,20210104,000000,36.5579,38.0361,36.5579,37.7664,286.366,0
+SIJ.US,D,20210105,000000,37.5507,37.5507,36.7808,36.9643,762.901,0
+SIJ.US,D,20210106,000000,35.7989,35.7989,34.889,35.4069,671.709,0
+SIJ.US,D,20210107,000000,34.5327,34.889,34.5327,34.6804,1588.63,0
+SIJ.US,D,20210108,000000,34.853,35.2486,34.6731,34.6731,295.818,0
+SIJ.US,D,20210111,000000,34.745,34.8744,34.745,34.8744,137.9,0
+SIJ.US,D,20210112,000000,34.6083,34.6731,34.3996,34.4177,289.702,0
+SIJ.US,D,20210113,000000,34.3853,34.9608,34.3853,34.8313,448.176,0
+SIJ.US,D,20210114,000000,34.4322,34.9717,34.4322,34.9717,366.437,0
+SIJ.US,D,20210115,000000,35.4644,36.2233,35.4644,35.824,375.89,0
+SIJ.US,D,20210119,000000,34.8169,35.3924,34.6731,35.2449,146.241,0
+SIJ.US,D,20210120,000000,35.1047,35.1047,34.7845,34.7845,75.6228,0
+SIJ.US,D,20210121,000000,34.6731,35.1353,34.6731,35.1353,147.353,0
+SIJ.US,D,20210122,000000,35.3564,35.8599,35.0687,35.3762,982.541,0
+SIJ.US,D,20210125,000000,35.8599,36.1478,35.8599,36.1478,187.389,0
+SIJ.US,D,20210126,000000,35.7161,36.8312,35.6083,36.8312,608.319,0
+SIJ.US,D,20210127,000000,37.9102,39.0254,37.9102,38.5937,2393.79,0
+SIJ.US,D,20210128,000000,37.3347,37.3347,36.5794,37.2773,2378.78,0
+SIJ.US,D,20210129,000000,36.8671,39.0972,36.8671,39.0972,1614.21,0
+SIJ.US,D,20210201,000000,39.1331,39.1331,37.5235,37.5235,3668.26,0
+SIJ.US,D,20210202,000000,36.4717,36.4717,35.896,36.0722,755.672,0
+SIJ.US,D,20210203,000000,35.9679,35.9679,35.932,35.932,179.604,0
+SIJ.US,D,20210204,000000,35.1767,35.1767,35.0617,35.0617,362.545,0
+SIJ.US,D,20210205,000000,34.5292,34.7397,34.5292,34.6946,286.366,0
+SIJ.US,D,20210208,000000,34.1695,34.2055,33.7614,33.7614,1171.59,0
+SIJ.US,D,20210209,000000,33.9898,33.9898,33.3962,33.576,205.738,0
+SIJ.US,D,20210210,000000,33.0906,33.6911,33.0906,33.6911,202.402,0
+SIJ.US,D,20210211,000000,33.2129,33.7487,33.1985,33.5239,722.309,0
+SIJ.US,D,20210212,000000,33.1625,33.1985,32.7668,32.7668,1203.29,0
+SIJ.US,D,20210216,000000,31.436,32.774,31.436,32.774,723.978,0
+SIJ.US,D,20210217,000000,33.4862,33.4862,33.1105,33.1105,206.85,0
+SIJ.US,D,20210218,000000,33.7738,33.8854,33.4664,33.4664,747.332,0
+SIJ.US,D,20210219,000000,32.6608,32.8298,32.6608,32.8298,488.212,0
+SIJ.US,D,20210222,000000,32.7272,33.0636,32.7272,33.0636,353.092,0
+SIJ.US,D,20210223,000000,33.9898,34.1695,32.9107,33.2345,773.466,0
+SIJ.US,D,20210224,000000,33.0906,33.0906,32.0115,32.1302,1986.76,0
+SIJ.US,D,20210225,000000,32.515,33.47,32.515,33.47,2182.49,0
+SIJ.US,D,20210226,000000,33.7361,33.7361,33.4862,33.6785,537.701,0
+SIJ.US,D,20210301,000000,32.659,32.659,31.9934,31.9934,131.784,0
+SIJ.US,D,20210302,000000,32.1842,32.1842,32.1842,32.1842,28.3585,0
+SIJ.US,D,20210303,000000,32.4431,32.7003,32.4431,32.7003,403.136,0
+SIJ.US,D,20210304,000000,32.5509,34.4573,32.5509,34.2738,2768.02,0
+SIJ.US,D,20210305,000000,33.7738,34.511,32.641,32.8027,4361.1,0
+SIJ.US,D,20210308,000000,33.0186,33.0186,31.3964,32.3352,1339.52,0
+SIJ.US,D,20210309,000000,31.7238,32.0115,31.4719,32.0115,769.018,0
+SIJ.US,D,20210310,000000,31.5798,31.616,31.3063,31.3063,482.652,0
+SIJ.US,D,20210311,000000,30.6447,30.8011,30.6087,30.8011,457.629,0
+SIJ.US,D,20210312,000000,30.3749,30.3749,30.2689,30.2689,38.3674,0
+SIJ.US,D,20210315,000000,30.0692,30.3749,29.821,29.821,841.304,0
+SIJ.US,D,20210316,000000,30.3212,30.4414,30.3212,30.4414,119.55,0
+SIJ.US,D,20210317,000000,30.7167,30.7167,30.0261,30.0261,226.868,0
+SIJ.US,D,20210318,000000,30.1412,30.4649,30.1412,30.3947,342.527,0
+SIJ.US,D,20210319,000000,31.0403,31.1104,30.569,30.7884,7246.45,0
+SIJ.US,D,20210322,000000,30.9253,31.0403,30.8154,30.8154,2613.99,0
+SIJ.US,D,20210323,000000,31.1123,31.8856,31.1123,31.7255,589.413,0
+SIJ.US,D,20210324,000000,30.7526,31.4774,30.6985,31.4774,129.559,0
+SIJ.US,D,20210325,000000,32.1195,32.1195,30.731,30.731,817.394,0
+SIJ.US,D,20210326,000000,30.5728,30.5728,29.6016,29.6808,1146.57,0
+SIJ.US,D,20210329,000000,30.1052,30.1052,29.5476,29.722,1045.93,0
+SIJ.US,D,20210330,000000,29.5657,29.7077,29.5657,29.6717,521.019,0
+SIJ.US,D,20210331,000000,29.4792,29.5134,29.278,29.5134,576.068,0
+SIJ.US,D,20210401,000000,29.7813,30.4288,29.134,29.1736,1982.32,0
+SIJ.US,D,20210405,000000,28.019,28.6665,28.019,28.3464,1823.29,0
+SIJ.US,D,20210406,000000,28.3069,28.4921,28.1628,28.4921,1173.26,0
+SIJ.US,D,20210407,000000,28.7169,28.7169,28.7169,28.7169,12.7891,0
+SIJ.US,D,20210408,000000,28.2796,28.2796,28.2796,28.2796,71.1744,0
+SIJ.US,D,20210409,000000,28.055,28.055,27.7492,27.7492,125.111,0
+SIJ.US,D,20210412,000000,28.127,28.127,27.4884,27.4884,656.139,0
+SIJ.US,D,20210413,000000,27.5803,27.5803,27.5803,27.5803,48.3764,0
+SIJ.US,D,20210414,000000,27.7367,27.7367,27.7367,27.7367,55.605,0
+SIJ.US,D,20210415,000000,27.4436,27.5514,27.3214,27.3214,327.513,0
+SIJ.US,D,20210416,000000,27.1558,27.1809,27.1558,27.1809,43.928,0
+SIJ.US,D,20210419,000000,27.0119,27.5514,27.0119,27.4706,375.89,0
+SIJ.US,D,20210420,000000,27.9093,27.9093,27.9093,27.9093,20.5738,0
+SIJ.US,D,20210421,000000,28.127,28.127,27.3015,27.3015,536.588,0
+SIJ.US,D,20210422,000000,27.2638,27.4866,26.9399,27.4866,160.142,0
+SIJ.US,D,20210423,000000,27.4687,27.4687,26.8321,26.8771,569.395,0
+SIJ.US,D,20210426,000000,26.904,26.904,26.7602,26.8823,210.187,0
+SIJ.US,D,20210427,000000,26.7423,26.8141,26.6415,26.6415,928.604,0
+SIJ.US,D,20210428,000000,26.6343,26.7385,26.5911,26.7385,1857.2,0
+SIJ.US,D,20210429,000000,26.7295,26.7295,26.4958,26.4958,55.605,0
+SIJ.US,D,20210430,000000,26.6161,27.0155,26.6161,27.0155,50.0445,0
+SIJ.US,D,20210503,000000,26.6774,26.6774,26.6774,26.6774,11.677,0
+SIJ.US,D,20210504,000000,26.9759,27.1558,26.6503,26.6503,2032.92,0
+SIJ.US,D,20210505,000000,26.4761,26.6488,26.4761,26.6488,66.17,0
+SIJ.US,D,20210506,000000,26.4364,26.4364,26.3105,26.3105,85.0757,0
+SIJ.US,D,20210507,000000,26.1666,26.1666,25.7908,25.7908,1997.33,0
+SIJ.US,D,20210510,000000,25.9688,26.0137,25.6091,26.0137,636.678,0
+SIJ.US,D,20210511,000000,27.2278,27.2278,26.4722,26.5749,1457.4,0
+SIJ.US,D,20210512,000000,27.5658,27.9399,27.5658,27.9399,480.427,0
+SIJ.US,D,20210513,000000,27.0479,27.3357,26.9436,26.9759,1211.07,0
+SIJ.US,D,20210514,000000,26.6161,26.6558,26.2496,26.2496,2306.49,0
+SIJ.US,D,20210517,000000,26.0767,26.5445,26.0767,26.4777,2632.34,0
+SIJ.US,D,20210518,000000,26.7602,27.1252,26.7602,27.1252,75.6228,0
+SIJ.US,D,20210519,000000,27.911,28.1988,27.5119,27.5119,431.495,0
+SIJ.US,D,20210520,000000,27.1917,27.2638,27.0821,27.0821,647.243,0
+SIJ.US,D,20210521,000000,26.6883,26.9455,26.6883,26.9455,307.496,0
+SIJ.US,D,20210524,000000,26.3286,26.6703,26.3286,26.4977,2066.84,0
+SIJ.US,D,20210525,000000,26.958,27.5154,25.843,26.661,3211.19,0
+SIJ.US,D,20210526,000000,26.5462,26.5462,26.5462,26.5462,15.0133,0
+SIJ.US,D,20210527,000000,25.9765,25.9765,25.9765,25.9765,71.1744,0
+SIJ.US,D,20210528,000000,26.0227,26.0227,25.9941,25.9941,3290.15,0
+SIJ.US,D,20210601,000000,25.8506,25.8506,25.8506,25.8506,129.003,0
+SIJ.US,D,20210602,000000,25.8242,25.9624,25.7801,25.9624,2175.27,0
+SIJ.US,D,20210603,000000,26.4005,26.4184,26.0403,26.1375,3461.97,0
+SIJ.US,D,20210604,000000,26.0585,26.0585,25.8236,25.8236,155.138,0
+SIJ.US,D,20210607,000000,25.5372,26.2145,25.5372,26.2145,242.994,0
+SIJ.US,D,20210608,000000,26.3101,26.3101,26.0207,26.0207,237.989,0
+SIJ.US,D,20210609,000000,26.425,26.425,26.425,26.425,195.729,0
+SIJ.US,D,20210610,000000,26.2566,26.5713,26.2566,26.501,92293.8,0
+SIJ.US,D,20210611,000000,26.4364,26.4722,26.372,26.372,46875.6,0
+SIJ.US,D,20210614,000000,26.0767,26.8501,26.0767,26.5088,2505,0
+SIJ.US,D,20210615,000000,26.5263,26.5264,26.2925,26.3518,4394.46,0
+SIJ.US,D,20210616,000000,26.5354,26.8568,26.5354,26.8568,196.285,0
+SIJ.US,D,20210617,000000,26.796,27.7492,26.796,27.3271,14366.1,0
+SIJ.US,D,20210618,000000,27.8369,27.938,27.6773,27.938,2414.37,0
+SIJ.US,D,20210621,000000,27.2638,27.2638,26.904,26.9143,1582.52,0
+SIJ.US,D,20210622,000000,27.1195,27.1195,26.723,26.723,1430.16,0
+SIJ.US,D,20210623,000000,26.8287,26.8287,26.8287,26.8287,105.093,0
+SIJ.US,D,20210624,000000,26.5804,26.6072,26.2745,26.3286,39170.9,0
+SIJ.US,D,20210625,000000,26.2031,26.2404,26.2031,26.2297,2697.4,0
+SIJ.US,D,20210628,000000,26.3931,26.3931,26.3931,26.3931,9.45286,0
+SIJ.US,D,20210629,000000,26.3645,26.4298,26.3286,26.4298,1350.64,0
+SIJ.US,D,20210630,000000,26.4186,26.4186,26.1666,26.1666,127.891,0
+SIJ.US,D,20210701,000000,25.9378,25.9378,25.9378,25.9378,97.3088,0
+SIJ.US,D,20210702,000000,25.7656,25.7656,25.6993,25.7055,534.364,0
+SIJ.US,D,20210706,000000,26.3105,26.5084,26.1001,26.1001,1714.3,0
+SIJ.US,D,20210707,000000,25.6993,25.6993,25.5482,25.5482,1524.69,0
+SIJ.US,D,20210708,000000,26.4364,26.5084,26.1453,26.2331,2908.14,0
+SIJ.US,D,20210709,000000,25.5256,25.5725,25.3754,25.3754,1538.03,0
+SIJ.US,D,20210712,000000,25.8069,25.8069,25.3187,25.3187,1081.51,0
+SIJ.US,D,20210713,000000,25.4833,25.6993,25.4205,25.6813,2570.06,0
+SIJ.US,D,20210714,000000,25.6631,25.6935,25.5912,25.6935,955.851,0
+SIJ.US,D,20210715,000000,25.6093,25.8969,25.6093,25.7126,167.927,0
+SIJ.US,D,20210716,000000,25.5553,26.093,25.5551,26.093,3099.42,0
+SIJ.US,D,20210719,000000,26.6521,27.4009,26.6521,27.1164,5396.47,0
+SIJ.US,D,20210720,000000,26.8051,26.8051,25.7709,25.7937,3256.78,0
+SIJ.US,D,20210721,000000,25.4292,25.4654,25.2675,25.3274,1912.81,0
+SIJ.US,D,20210722,000000,25.3754,25.4288,25.3395,25.4288,7071.85,0
+SIJ.US,D,20210723,000000,25.2496,25.2496,25.0288,25.0288,1270.57,0
+SIJ.US,D,20210726,000000,25.0699,25.0877,25.0518,25.0518,723.421,0
+SIJ.US,D,20210727,000000,25.3234,25.3234,25.3234,25.3234,2.78025,0
+SIJ.US,D,20210728,000000,25.1057,25.2795,25.1057,25.2795,145.129,0
+SIJ.US,D,20210729,000000,24.9798,25.1344,24.962,25.1344,3682.16,0
+SIJ.US,D,20210730,000000,25.3574,25.3574,25.3058,25.3058,227.424,0
+SIJ.US,D,20210802,000000,25.6979,25.6979,25.6979,25.6979,11.677,0
+SIJ.US,D,20210803,000000,25.951,25.951,25.2031,25.2031,192.949,0
+SIJ.US,D,20210804,000000,25.2855,25.6332,25.2855,25.6315,559.943,0
+SIJ.US,D,20210805,000000,25.6272,25.6272,25.368,25.368,114.546,0
+SIJ.US,D,20210806,000000,25.0337,25.1598,25.0337,25.1598,777.914,0
+SIJ.US,D,20210809,000000,25.2314,25.3393,25.2314,25.287,262.455,0
+SIJ.US,D,20210810,000000,25.0028,25.0028,25.0028,25.0028,85.6318,0
+SIJ.US,D,20210811,000000,24.6561,24.6561,24.4768,24.4768,1202.73,0
+SIJ.US,D,20210812,000000,24.497,24.5841,24.497,24.5032,2676.82,0
+SIJ.US,D,20210813,000000,24.6092,24.6092,24.6092,24.6092,62.2776,0
+SIJ.US,D,20210816,000000,24.4852,24.4852,24.4367,24.4367,215.191,0
+SIJ.US,D,20210817,000000,25.2135,25.2135,24.9058,24.9058,1709.29,0
+SIJ.US,D,20210818,000000,25.3326,25.3326,25.3326,25.3326,60.0534,0
+SIJ.US,D,20210819,000000,25.8969,25.8969,25.5194,25.6192,730.65,0
+SIJ.US,D,20210820,000000,25.4473,25.4473,25.0877,25.2865,571.62,0
+SIJ.US,D,20210823,000000,24.7819,24.9977,24.7819,24.9125,1129.89,0
+SIJ.US,D,20210824,000000,24.674,24.7269,24.6561,24.7269,596.642,0
+SIJ.US,D,20210825,000000,24.548,24.6021,24.3682,24.4735,2566.73,0
+SIJ.US,D,20210826,000000,24.6021,24.7513,24.6021,24.7513,126.223,0
+SIJ.US,D,20210827,000000,24.3272,24.3272,24.3272,24.3272,115.102,0
+SIJ.US,D,20210830,000000,24.1721,24.1721,24.1721,24.1721,39.4795,0
+SIJ.US,D,20210831,000000,24.2424,24.319,24.2424,24.319,492.104,0
+SIJ.US,D,20210901,000000,24.2245,24.4747,24.2245,24.4747,450.957,0
+SIJ.US,D,20210902,000000,24.1412,24.1412,24.1412,24.1412,45.5961,0
+SIJ.US,D,20210903,000000,24.2857,24.2857,24.2857,24.2857,3.3363,0
+SIJ.US,D,20210907,000000,24.764,24.9317,24.7639,24.9317,578.292,0
+SIJ.US,D,20210908,000000,25.1775,25.1775,24.9879,24.9879,398.132,0
+SIJ.US,D,20210909,000000,25.2494,25.2494,25.1954,25.1954,375.334,0
+SIJ.US,D,20210910,000000,25.0337,25.4616,25.0337,25.4616,390.903,0
+SIJ.US,D,20210913,000000,25.5372,25.6993,25.4951,25.4951,943.061,0
+SIJ.US,D,20210914,000000,25.6762,26.0318,25.6631,25.9688,43776.2,0
+SIJ.US,D,20210915,000000,25.5551,25.5551,25.4941,25.4941,359.208,0
+SIJ.US,D,20210916,000000,25.7709,25.7709,25.6272,25.7579,41716,0
+SIJ.US,D,20210917,000000,26.3392,26.3392,26.3392,26.3392,276.357,0
+SIJ.US,D,20210920,000000,27.3535,27.5965,27.0119,27.0839,49220.4,0
+SIJ.US,D,20210921,000000,27.2097,27.2997,27.1289,27.2997,42672.9,0
+SIJ.US,D,20210922,000000,27.2816,27.2816,26.6703,26.796,2899.8,0
+SIJ.US,D,20210923,000000,26.3824,26.3824,25.7441,26.0137,85424.9,0
+SIJ.US,D,20210924,000000,25.9868,25.9868,25.879,25.9434,328.625,0
+SIJ.US,D,20210927,000000,26.0767,26.0767,25.753,25.9659,869.107,0
+SIJ.US,D,20210928,000000,26.4005,26.8412,26.2214,26.8368,1990.1,0
+SIJ.US,D,20210929,000000,26.6703,26.879,26.6703,26.879,542.149,0
+SIJ.US,D,20210930,000000,26.5983,27.6351,26.5983,27.6351,822.398,0
+SIJ.US,D,20211001,000000,27.5876,27.8389,26.9459,26.9459,472.087,0
+SIJ.US,D,20211004,000000,26.958,27.6228,26.958,27.5128,3212.86,0
+SIJ.US,D,20211005,000000,27.8932,27.8932,26.5803,26.8227,1333.96,0
+SIJ.US,D,20211006,000000,27.5245,27.5245,26.5934,26.5934,1137.67,0
+SIJ.US,D,20211007,000000,25.9329,26.1432,25.9149,26.1432,919.151,0
+SIJ.US,D,20211008,000000,25.8969,26.3105,25.8969,26.307,2071.28,0
+SIJ.US,D,20211011,000000,26.5803,26.7926,26.2206,26.7926,822.955,0
+SIJ.US,D,20211012,000000,26.8501,27.0119,26.6521,26.8974,3225.65,0
+SIJ.US,D,20211013,000000,27.0839,27.0839,26.671,26.671,706.74,0
+SIJ.US,D,20211014,000000,25.9329,25.9329,25.5373,25.5622,7004.57,0
+SIJ.US,D,20211015,000000,25.2764,25.2764,24.9977,25.0845,669.485,0
+SIJ.US,D,20211018,000000,25.2279,25.2279,24.9798,24.98,462.634,0
+SIJ.US,D,20211019,000000,24.7278,24.7278,24.6833,24.6833,315.836,0
+SIJ.US,D,20211020,000000,24.6381,24.6381,24.5478,24.5933,532.14,0
+SIJ.US,D,20211021,000000,24.5687,24.5687,24.5687,24.5687,1.1121,0
+SIJ.US,D,20211022,000000,24.2963,24.472,24.2963,24.472,69.5063,0
+SIJ.US,D,20211025,000000,24.4584,24.4584,24.2606,24.2606,164.591,0
+SIJ.US,D,20211026,000000,24.2602,24.5182,24.2602,24.5182,708.408,0
+SIJ.US,D,20211027,000000,25.3375,25.3375,25.3375,25.3375,43.928,0
+SIJ.US,D,20211028,000000,24.7357,24.7357,24.7357,24.7357,11.121,0
+SIJ.US,D,20211029,000000,24.746,24.773,24.746,24.7684,157.918,0
+SIJ.US,D,20211101,000000,24.674,24.7278,24.5933,24.5933,551.046,0
+SIJ.US,D,20211102,000000,24.4044,24.4944,24.4044,24.4944,5708.97,0
+SIJ.US,D,20211103,000000,24.4584,24.494,24.4584,24.4706,186.833,0
+SIJ.US,D,20211104,000000,24.3145,24.3862,24.2948,24.2948,254.671,0
+SIJ.US,D,20211105,000000,24.0714,24.0714,23.9979,23.9979,144.573,0
+SIJ.US,D,20211108,000000,23.7749,23.8467,23.7569,23.7657,2099.64,0
+SIJ.US,D,20211109,000000,23.9366,24.0806,23.9346,23.9346,861.322,0
+SIJ.US,D,20211110,000000,24.1884,24.1884,24.145,24.145,122.887,0
+SIJ.US,D,20211111,000000,24.1702,24.2963,24.1702,24.2544,875.779,0
+SIJ.US,D,20211112,000000,23.7921,23.7921,23.7921,23.7921,2.2242,0
+SIJ.US,D,20211115,000000,23.5051,23.6848,23.5051,23.5951,630.005,0
+SIJ.US,D,20211116,000000,23.4332,23.5555,23.3701,23.5555,239.101,0
+SIJ.US,D,20211117,000000,23.9725,23.9725,23.891,23.891,264.124,0
+SIJ.US,D,20211118,000000,24.0446,24.0985,24.0446,24.0985,55.605,0
+SIJ.US,D,20211119,000000,24.2604,24.3701,24.2604,24.3701,197.954,0
+SIJ.US,D,20211122,000000,24.1704,24.4546,23.9725,24.4546,3360.21,0
+SIJ.US,D,20211123,000000,24.6202,24.6202,24.4696,24.4696,76.1789,0
+SIJ.US,D,20211124,000000,24.4943,24.6021,24.4044,24.4663,2178.05,0
+SIJ.US,D,20211126,000000,24.9618,25.7989,24.9618,25.6237,2359.87,0
+SIJ.US,D,20211129,000000,24.6202,25.717,24.6202,25.325,3807.27,0
+SIJ.US,D,20211130,000000,26.0767,26.6343,26.0767,26.6293,1366.77,0
+SIJ.US,D,20211201,000000,26.3645,27.2003,26.3645,27.2003,893.017,0
+SIJ.US,D,20211202,000000,26.6161,26.6161,25.9305,25.9305,566.615,0
+SIJ.US,D,20211203,000000,26.1666,26.4003,26.1084,26.1084,608.319,0
+SIJ.US,D,20211206,000000,25.9329,25.9329,25.3035,25.3383,1538.03,0
+SIJ.US,D,20211207,000000,24.9977,24.9977,24.3145,24.6494,1279.47,0
+SIJ.US,D,20211208,000000,24.5031,24.5031,24.4038,24.4038,190.169,0
+SIJ.US,D,20211209,000000,24.6381,24.7251,24.6381,24.7251,428.715,0
+SIJ.US,D,20211210,000000,24.6743,24.6743,24.5482,24.5817,988.102,0
+SIJ.US,D,20211213,000000,24.8179,25.0157,24.8179,24.9918,45400.9,0
+SIJ.US,D,20211214,000000,25.0337,25.6091,25.0337,25.5355,6674.83,0
+SIJ.US,D,20211215,000000,25.9868,25.9868,24.9618,24.9637,22407.1,0
+SIJ.US,D,20211216,000000,24.5841,25.0157,24.2082,24.8459,16836.6,0
+SIJ.US,D,20211217,000000,25.4654,25.573,25.1236,25.4882,73021.6,0
+SIJ.US,D,20211220,000000,29.4037,29.4037,25.9688,26.6161,7204.74,0
+SIJ.US,D,20211221,000000,25.9688,25.9688,25.3395,25.3395,573.844,0
+SIJ.US,D,20211222,000000,25.0157,25.0208,25.0157,25.0208,534.364,0
+SIJ.US,D,20211223,000000,24.5841,24.5841,24.4648,24.5089,14373.3,0
+SIJ.US,D,20211227,000000,24.3323,24.4403,23.9609,23.9609,1757.12,0
+SIJ.US,D,20211228,000000,23.8288,23.9133,23.7569,23.8516,2454.96,0
+SIJ.US,D,20211229,000000,23.7927,23.7927,23.7146,23.7146,135.12,0
+SIJ.US,D,20211230,000000,23.7386,23.851,23.6489,23.851,4787.04,0
+SIJ.US,D,20211231,000000,24.0085,24.0085,23.6131,23.7557,3242.33,0
+SIJ.US,D,20220103,000000,23.8467,24.1525,23.8467,24.0292,48801.7,0
+SIJ.US,D,20220104,000000,23.6309,23.6309,23.4028,23.4028,2121.33,0
+SIJ.US,D,20220105,000000,23.5229,23.9968,23.2713,23.9968,2707.96,0
+SIJ.US,D,20220106,000000,24.0086,24.0086,23.863,23.9857,1175.49,0
+SIJ.US,D,20220107,000000,24.2245,24.2408,23.9007,24.2408,812.946,0
+SIJ.US,D,20220110,000000,25.4292,25.4292,24.8264,24.8264,4628.56,0
+SIJ.US,D,20220111,000000,24.674,24.674,24.2654,24.3177,1139.9,0
+SIJ.US,D,20220112,000000,23.7749,24.3503,23.7749,24.1962,4989.99,0
+SIJ.US,D,20220113,000000,24.3323,24.5518,24.3145,24.5518,2128,0
+SIJ.US,D,20220114,000000,25.5014,25.5014,24.8503,24.8503,9020.81,0
+SIJ.US,D,20220118,000000,25.3574,25.6811,25.3483,25.5946,3269.02,0
+SIJ.US,D,20220119,000000,25.2135,25.9972,25.2135,25.9972,4026.91,0
+SIJ.US,D,20220120,000000,25.5551,26.6521,25.3715,26.6498,9289.38,0
+SIJ.US,D,20220121,000000,26.7781,27.3746,26.6521,27.3746,4979.43,0
+SIJ.US,D,20220124,000000,28.4507,29.2239,27.1237,27.1237,5777.92,0
+SIJ.US,D,20220125,000000,28.3248,28.3248,27.3716,27.8163,841.86,0
+SIJ.US,D,20220126,000000,27.1197,28.6844,27.1197,28.487,3343.53,0
+SIJ.US,D,20220127,000000,28.064,28.8845,27.8571,28.8845,2225.31,0
+SIJ.US,D,20220128,000000,29.5657,29.5657,28.0818,28.0818,1024.24,0
+SIJ.US,D,20220131,000000,29.0081,29.0081,27.1359,27.1359,3170.04,0
+SIJ.US,D,20220201,000000,26.8501,26.904,26.3645,26.397,1905.58,0
+SIJ.US,D,20220202,000000,26.8501,27.0479,26.7481,26.7481,457.629,0
+SIJ.US,D,20220203,000000,27.2068,27.9012,27.2068,27.8952,1809.94,0
+SIJ.US,D,20220204,000000,28.7924,28.7924,27.8752,28.2159,1532.47,0
+SIJ.US,D,20220207,000000,28.2528,28.5585,28.0372,28.5146,52907.6,0
+SIJ.US,D,20220208,000000,28.223,28.2348,27.8391,27.8976,1198.84,0
+SIJ.US,D,20220209,000000,27.0841,27.2059,26.9759,26.9941,7129.12,0
+SIJ.US,D,20220210,000000,27.3785,28.012,27.1379,28.012,1736.54,0
+SIJ.US,D,20220211,000000,27.929,28.8751,27.929,28.8751,1199.95,0
+SIJ.US,D,20220214,000000,28.5585,29.3139,28.5585,29.0768,5309.72,0
+SIJ.US,D,20220215,000000,28.3901,28.4148,28.3158,28.3924,2228.09,0
+SIJ.US,D,20220216,000000,28.4277,28.7024,28.1089,28.2124,2634.01,0
+SIJ.US,D,20220217,000000,28.9363,29.4218,28.7922,29.345,2702.4,0
+SIJ.US,D,20220218,000000,29.5297,30.0331,29.5297,29.9793,22817.5,0
+SIJ.US,D,20220222,000000,30.5728,30.6087,29.8175,30.4834,3566.5,0
+SIJ.US,D,20220223,000000,30.5728,31.7238,30.0512,31.6551,4859.32,0
+SIJ.US,D,20220224,000000,32.3712,33.1445,30.6521,30.6521,6305.05,0
+SIJ.US,D,20220225,000000,29.6016,30.222,28.8642,29.0015,19668,0
+SIJ.US,D,20220228,000000,29.206,29.2956,28.7131,28.7131,3381.9,0
+SIJ.US,D,20220301,000000,29.3497,29.8804,29.3497,29.7745,3059.94,0
+SIJ.US,D,20220302,000000,30.3212,30.3212,28.1089,28.4659,2887.01,0
+SIJ.US,D,20220303,000000,28.064,28.7086,28.064,28.7086,971.42,0
+SIJ.US,D,20220304,000000,29.3139,29.3139,28.9997,28.9997,888.012,0
+SIJ.US,D,20220307,000000,29.0801,30.5854,29.0801,30.5854,7614.55,0
+SIJ.US,D,20220308,000000,30.0735,30.9283,29.4759,30.9283,3626,0
+SIJ.US,D,20220309,000000,30.9324,30.9324,29.197,29.5789,6223.31,0
+SIJ.US,D,20220310,000000,30.1054,30.1232,29.6456,29.6456,950.846,0
+SIJ.US,D,20220311,000000,29.2376,30.1006,29.2376,30.1006,764.013,0
+SIJ.US,D,20220314,000000,29.6918,30.4986,29.5297,30.2052,3316.84,0
+SIJ.US,D,20220315,000000,29.3918,29.8347,29.134,29.134,1621.99,0
+SIJ.US,D,20220316,000000,28.1809,28.6071,28.0951,28.0951,1956.74,0
+SIJ.US,D,20220317,000000,28.1988,28.1988,27.3216,27.3216,1446.28,0
+SIJ.US,D,20220318,000000,27.3357,27.5334,26.7796,26.7796,1439.61,0
+SIJ.US,D,20220321,000000,26.7781,27.2662,26.3288,26.9331,10012.8,0
+SIJ.US,D,20220322,000000,26.4544,26.5534,26.4184,26.5028,1071.5,0
+SIJ.US,D,20220323,000000,26.922,27.1433,26.796,27.1433,810.721,0
+SIJ.US,D,20220324,000000,26.9182,26.9182,26.7062,26.7384,711.188,0
+SIJ.US,D,20220325,000000,26.6343,26.8321,26.5174,26.5174,1609.21,0
+SIJ.US,D,20220328,000000,26.4364,26.7242,26.4032,26.4032,2980.43,0
+SIJ.US,D,20220329,000000,25.5912,25.9688,25.5746,25.5746,1490.77,0
+SIJ.US,D,20220330,000000,25.6811,26.0408,25.6811,25.879,514.346,0
+SIJ.US,D,20220331,000000,26.0227,26.5045,25.9868,26.5045,693.395,0
+SIJ.US,D,20220401,000000,26.868,27.0479,26.7621,26.7621,899.69,0
+SIJ.US,D,20220404,000000,26.7242,26.958,26.5264,26.5803,1000.33,0
+SIJ.US,D,20220405,000000,26.8937,27.4795,26.8937,27.4432,2386.56,0
+SIJ.US,D,20220406,000000,28.0372,28.1109,27.858,27.8915,2977.09,0
+SIJ.US,D,20220407,000000,27.983,28.4687,27.5695,27.8064,1751,0
+SIJ.US,D,20220408,000000,27.9651,28.1626,27.6683,28.1626,907.474,0
+SIJ.US,D,20220411,000000,28.9722,28.9722,28.0909,28.5371,3540.93,0
+SIJ.US,D,20220412,000000,28.4146,28.7871,27.9436,28.5945,2559.5,0
+SIJ.US,D,20220413,000000,28.5945,28.6125,28.2348,28.2348,3033.25,0
+SIJ.US,D,20220414,000000,28.2348,28.5359,28.0372,28.5359,2191.95,0
+SIJ.US,D,20220418,000000,28.5405,29.0827,28.5405,28.9618,1565.28,0
+SIJ.US,D,20220419,000000,28.145,28.145,27.6413,27.7354,2967.08,0
+SIJ.US,D,20220420,000000,27.3357,27.5283,27.1379,27.5238,1056.49,0
+SIJ.US,D,20220421,000000,27.0658,28.2348,26.9759,28.2348,3773.36,0
+SIJ.US,D,20220422,000000,28.6497,29.8714,28.6497,29.8518,4094.2,0
+SIJ.US,D,20220425,000000,30.4828,30.9145,29.4398,29.4938,5391.46,0
+SIJ.US,D,20220426,000000,29.6016,30.8604,29.6016,30.8231,2267.57,0
+SIJ.US,D,20220427,000000,30.1951,30.6662,30.0692,30.5662,2759.12,0
+SIJ.US,D,20220428,000000,29.5657,30.7707,29.3318,29.5078,1432.94,0
+SIJ.US,D,20220429,000000,30.0062,31.2561,30.0062,31.2476,906.918,0
+SIJ.US,D,20220502,000000,31.9036,32.0475,30.5369,30.9739,8732.22,0
+SIJ.US,D,20220503,000000,30.1232,31.0943,30.1232,30.5043,853.537,0
+SIJ.US,D,20220504,000000,30.528,30.5549,28.7235,28.7235,2737.43,0
+SIJ.US,D,20220505,000000,29.9972,30.7832,29.5462,30.6499,7337.08,0
+SIJ.US,D,20220506,000000,31.436,32.0115,31.2525,31.2525,1657.03,0
+SIJ.US,D,20220509,000000,31.9575,32.9107,31.9575,32.8179,4074.18,0
+SIJ.US,D,20220510,000000,31.346,33.8639,31.346,33.2535,2212.52,0
+SIJ.US,D,20220511,000000,32.6678,34.2775,32.6678,34.1672,2661.81,0
+SIJ.US,D,20220512,000000,34.9249,34.9787,33.6481,33.9582,2317.06,0
+SIJ.US,D,20220513,000000,32.3891,32.902,32.3352,32.6996,1271.68,0
+SIJ.US,D,20220516,000000,33.1714,33.1714,32.47,32.9268,7840.31,0
+SIJ.US,D,20220517,000000,32.0115,32.0115,31.3558,31.446,2395.46,0
+SIJ.US,D,20220518,000000,32.9107,33.7911,32.9107,33.7641,1394.01,0
+SIJ.US,D,20220519,000000,34.0438,34.2645,33.3962,33.9361,2036.81,0
+SIJ.US,D,20220520,000000,34.0797,35.7701,34.0797,34.4555,3525.36,0
+SIJ.US,D,20220523,000000,33.6299,33.7918,33.1804,33.3765,45236.9,0
+SIJ.US,D,20220524,000000,34.5085,34.781,33.6839,33.6874,15961.4,0
+SIJ.US,D,20220525,000000,33.2163,33.6662,33.0365,33.207,2502.22,0
+SIJ.US,D,20220526,000000,32.2179,32.2179,31.6518,31.7648,1217.75,0
+SIJ.US,D,20220527,000000,31.1842,31.1842,30.2587,30.2587,2737.99,0
+SIJ.US,D,20220531,000000,31.2559,31.2559,30.5907,30.7605,1515.79,0
+SIJ.US,D,20220601,000000,30.312,31.6678,30.312,31.1663,8961.31,0
+SIJ.US,D,20220602,000000,30.9504,30.9504,29.7534,29.7534,6072.07,0
+SIJ.US,D,20220603,000000,30.1772,30.267,29.8534,30.0905,3409.7,0
+SIJ.US,D,20220606,000000,29.5297,29.8857,29.5297,29.7957,5066.73,0
+SIJ.US,D,20220607,000000,30.5369,30.5369,29.0622,29.1238,3494.22,0
+SIJ.US,D,20220608,000000,29.2421,30.1951,29.2421,30.1438,3074.4,0
+SIJ.US,D,20220609,000000,30.4467,31.3924,30.3029,31.3924,1896.68,0
+SIJ.US,D,20220610,000000,32.6229,33.2703,32.6229,33.1971,3774.47,0
+SIJ.US,D,20220613,000000,34.853,35.7614,34.6281,35.6404,5198.51,0
+SIJ.US,D,20220614,000000,35.2127,36.0578,34.9969,35.824,1520.24,0
+SIJ.US,D,20220615,000000,34.9608,35.4466,34.9067,34.9067,766.237,0
+SIJ.US,D,20220616,000000,36.6694,38.0797,36.6694,38.0361,12910.9,0
+SIJ.US,D,20220617,000000,38.0361,38.6655,37.065,37.5403,3708.3,0
+SIJ.US,D,20220621,000000,33.7918,36.6514,33.7918,36.3693,5029.47,0
+SIJ.US,D,20220622,000000,37.2358,37.2358,36.1298,36.5083,1642.57,0
+SIJ.US,D,20220623,000000,36.7593,37.5148,36.5973,36.731,5858.55,0
+SIJ.US,D,20220624,000000,35.2849,35.2849,33.9717,34.0295,3056.05,0
+SIJ.US,D,20220627,000000,33.6119,34.1156,33.6119,34.1156,6899.47,0
+SIJ.US,D,20220628,000000,33.3423,35.2486,33.1806,35.2486,1808.83,0
+SIJ.US,D,20220629,000000,36.2016,36.3994,35.6886,35.6886,1305.6,0
+SIJ.US,D,20220630,000000,39.2591,39.2591,35.3564,35.9328,2531.14,0
+SIJ.US,D,20220701,000000,35.932,36.2016,35.0514,35.0514,3699.96,0
+SIJ.US,D,20220705,000000,37.128,37.128,35.7324,35.7324,3988.55,0
+SIJ.US,D,20220706,000000,35.4466,36.022,35.3951,35.3951,1163.81,0
+SIJ.US,D,20220707,000000,34.835,34.835,34.4955,34.4955,1620.33,0
+SIJ.US,D,20220708,000000,34.835,35.3027,34.5921,34.7362,3785.59,0
+SIJ.US,D,20220711,000000,35.1585,35.5454,35.1585,35.4452,1337.85,0
+SIJ.US,D,20220712,000000,35.5541,35.6743,34.9969,35.6743,2467.19,0
+SIJ.US,D,20220713,000000,36.7052,36.8312,35.8599,36.2092,3147.24,0
+SIJ.US,D,20220714,000000,37.8203,37.8562,36.7413,36.7769,4854.32,0
+SIJ.US,D,20220715,000000,36.2377,36.3994,35.5003,35.5842,1584.18,0
+SIJ.US,D,20220718,000000,34.844,35.95,34.835,35.95,1822.17,0
+SIJ.US,D,20220719,000000,35.0032,35.2486,33.3243,33.3243,4430.05,0
+SIJ.US,D,20220720,000000,32.7668,33.3243,32.6687,32.6687,3749.44,0
+SIJ.US,D,20220721,000000,32.6229,32.659,31.9658,31.9658,3483.65,0
+SIJ.US,D,20220722,000000,31.7999,32.315,31.7999,32.2615,1630.34,0
+SIJ.US,D,20220725,000000,32.569,32.7305,32.0338,32.0338,1431.27,0
+SIJ.US,D,20220726,000000,32.425,32.4972,32.3034,32.424,444.284,0
+SIJ.US,D,20220727,000000,31.7789,31.7789,30.8426,31.027,1005.89,0
+SIJ.US,D,20220728,000000,30.7167,30.9865,29.7242,29.7242,3462.52,0
+SIJ.US,D,20220729,000000,29.0532,29.2095,28.6485,28.689,3542.59,0
+SIJ.US,D,20220801,000000,28.7383,28.7383,28.5225,28.6175,607.207,0
+SIJ.US,D,20220802,000000,29.134,29.134,28.9183,29.1174,557.718,0
+SIJ.US,D,20220803,000000,28.6665,28.6675,28.2888,28.3206,1739.32,0
+SIJ.US,D,20220804,000000,28.5225,28.5225,28.3606,28.4161,474.311,0
+SIJ.US,D,20220805,000000,28.5945,28.6664,28.4103,28.4103,1804.38,0
+SIJ.US,D,20220808,000000,27.929,28.3265,27.929,28.3265,1047.04,0
+SIJ.US,D,20220809,000000,28.5585,28.7463,28.5585,28.7463,360.876,0
+SIJ.US,D,20220810,000000,28.1628,28.1628,26.922,27.3275,3003.78,0
+SIJ.US,D,20220811,000000,27.0119,27.1249,26.5264,27.1249,2561.72,0
+SIJ.US,D,20220812,000000,26.7602,26.922,26.2672,26.2672,2840.3,0
+SIJ.US,D,20220815,000000,26.4275,26.4275,26.0767,26.0767,443.728,0
+SIJ.US,D,20220816,000000,25.8864,25.8864,25.8862,25.8862,458.741,0
+SIJ.US,D,20220817,000000,26.796,26.796,26.1666,26.4203,1599.75,0
+SIJ.US,D,20220818,000000,26.5264,26.5264,26.2359,26.2359,2026.8,0
+SIJ.US,D,20220819,000000,26.7958,27.0479,26.7785,26.9168,7109.1,0
+SIJ.US,D,20220822,000000,27.6773,28.1089,27.3541,28.0372,6455.19,0
+SIJ.US,D,20220823,000000,27.8211,28.073,27.6234,28.0308,792.372,0
+SIJ.US,D,20220824,000000,28.2888,28.2888,27.7367,27.8495,1526.91,0
+SIJ.US,D,20220825,000000,27.911,27.911,27.114,27.114,989.214,0
+SIJ.US,D,20220826,000000,28.0732,28.9437,28.0732,28.9437,752.892,0
+SIJ.US,D,20220829,000000,29.3326,29.4576,29.0262,29.2255,1528.58,0
+SIJ.US,D,20220830,000000,29.3679,30.1566,29.3679,30.0503,8558.17,0
+SIJ.US,D,20220831,000000,30.0692,30.394,29.6736,30.394,3290.15,0
+SIJ.US,D,20220901,000000,31.0584,31.2022,30.5187,30.5363,3997.44,0
+SIJ.US,D,20220902,000000,30.3212,31.436,29.6195,31.24,8029.92,0
+SIJ.US,D,20220906,000000,31.2471,31.2743,31.1482,31.1963,380.338,0
+SIJ.US,D,20220907,000000,31.292,31.292,29.8355,29.9685,6826.07,0
+SIJ.US,D,20220908,000000,30.1412,30.1412,29.6556,29.6556,883.008,0
+SIJ.US,D,20220909,000000,29.206,29.206,28.7924,28.8496,1896.68,0
+SIJ.US,D,20220912,000000,27.983,28.7024,27.983,28.4463,5444.29,0
+SIJ.US,D,20220913,000000,29.7273,30.573,29.6395,30.573,2216.97,0
+SIJ.US,D,20220914,000000,31.0943,31.292,30.8606,30.8606,2006.23,0
+SIJ.US,D,20220915,000000,31.1663,31.8135,31.1663,31.453,7102.99,0
+SIJ.US,D,20220916,000000,32.8208,33.2523,32.5509,32.631,7049.05,0
+SIJ.US,D,20220919,000000,32.6051,32.659,31.9394,31.9394,55097.9,0
+SIJ.US,D,20220920,000000,32.7488,32.849,32.7488,32.849,453.181,0
+SIJ.US,D,20220921,000000,32.7307,33.6299,31.7958,33.5876,2971.53,0
+SIJ.US,D,20220922,000000,33.9717,34.7552,33.9717,34.7552,2048.49,0
+SIJ.US,D,20220923,000000,35.6083,36.6155,35.6083,36.1104,9454.53,0
+SIJ.US,D,20220926,000000,36.6694,37.1368,35.6622,36.7388,12671.2,0
+SIJ.US,D,20220927,000000,36.022,37.7041,35.7521,37.2173,8713.31,0
+SIJ.US,D,20220928,000000,36.9301,36.9301,34.9787,35.2393,10153.4,0
+SIJ.US,D,20220929,000000,36.6514,36.966,36.6514,36.7413,574.956,0
+SIJ.US,D,20220930,000000,36.2377,37.2755,36.2377,37.2755,2070.17,0
+SIJ.US,D,20221003,000000,36.5614,36.5973,34.9428,35.3691,6472.98,0
+SIJ.US,D,20221004,000000,31.5259,33.6481,31.5259,32.8453,7777.48,0
+SIJ.US,D,20221005,000000,34.6191,34.6191,33.0203,33.0203,1958.96,0
+SIJ.US,D,20221006,000000,32.8745,34.0616,32.8745,33.6649,3547.6,0
+SIJ.US,D,20221007,000000,35.1767,35.6083,35.1138,35.386,1752.11,0
+SIJ.US,D,20221010,000000,34.5833,35.4644,34.2594,35.2886,5336.41,0
+SIJ.US,D,20221011,000000,36.3457,36.3457,34.9069,35.6703,1575.29,0
+SIJ.US,D,20221012,000000,35.7959,36.2241,35.5903,36.2241,1155.47,0
+SIJ.US,D,20221013,000000,39.3667,39.3667,34.6191,34.7092,4387.79,0
+SIJ.US,D,20221014,000000,34.7092,36.4717,34.2235,36.4251,3972.98,0
+SIJ.US,D,20221017,000000,36.2737,36.2737,34.476,34.476,3381.9,0
+SIJ.US,D,20221018,000000,32.9109,33.8897,32.8298,33.1712,1603.65,0
+SIJ.US,D,20221019,000000,33.5402,33.7912,33.2702,33.7912,1266.12,0
+SIJ.US,D,20221020,000000,34.217,34.853,33.3783,34.8388,1342.3,0
+SIJ.US,D,20221021,000000,34.5653,34.7743,32.9825,33.0935,2874.22,0
+SIJ.US,D,20221024,000000,32.7488,32.7488,32.1014,32.3415,2283.14,0
+SIJ.US,D,20221025,000000,31.3279,31.7598,31.2525,31.2525,3030.47,0
+SIJ.US,D,20221026,000000,30.6087,31.1119,30.357,31.1119,4392.24,0
+SIJ.US,D,20221027,000000,31.1303,31.1303,30.4199,30.7774,356.428,0
+SIJ.US,D,20221028,000000,29.9886,30.0861,29.278,29.3354,3497,0
+SIJ.US,D,20221031,000000,29.6016,29.6736,29.3499,29.6383,39074.7,0
+SIJ.US,D,20221101,000000,29.278,29.9793,29.278,29.7813,6698.74,0
+SIJ.US,D,20221102,000000,30.0859,31.1344,29.2419,31.1135,4724.76,0
+SIJ.US,D,20221103,000000,31.7238,31.7238,30.7705,31.3632,4734.77,0
+SIJ.US,D,20221104,000000,30.357,30.7349,30.3212,30.4421,2417.15,0
+SIJ.US,D,20221107,000000,30.0286,30.357,29.5119,29.6245,7826.96,0
+SIJ.US,D,20221108,000000,29.5297,29.7275,28.6306,29.0634,5379.23,0
+SIJ.US,D,20221109,000000,29.2599,30.0725,29.2417,30.0725,2307.61,0
+SIJ.US,D,20221110,000000,28.3606,28.3606,26.9842,26.9842,7035.15,0
+SIJ.US,D,20221111,000000,26.868,26.9399,26.6163,26.9087,2943.17,0
+SIJ.US,D,20221114,000000,26.8321,27.1817,26.6343,27.1817,2583.96,0
+SIJ.US,D,20221115,000000,25.9868,26.9759,25.9868,26.7716,3517.57,0
+SIJ.US,D,20221116,000000,27.2457,27.3015,26.922,27.2235,4201.51,0
+SIJ.US,D,20221117,000000,28.3606,28.3606,27.5154,27.5334,3173.93,0
+SIJ.US,D,20221118,000000,27.2638,27.3357,26.9941,27.1753,1680.94,0
+SIJ.US,D,20221121,000000,27.0658,27.1558,26.9759,27.1321,6203.3,0
+SIJ.US,D,20221122,000000,26.7153,26.796,26.5307,26.5307,6754.9,0
+SIJ.US,D,20221123,000000,26.3711,26.5264,26.1219,26.3184,22043.5,0
+SIJ.US,D,20221125,000000,26.2925,26.2925,26.0408,26.1534,2316.5,0
+SIJ.US,D,20221128,000000,26.4005,27.2457,26.2745,27.0949,13989.1,0
+SIJ.US,D,20221129,000000,26.9186,27.2457,26.796,26.9426,13782.2,0
+SIJ.US,D,20221130,000000,27.0839,27.6054,25.861,25.908,64982.8,0
+SIJ.US,D,20221201,000000,25.6272,26.2206,25.3932,25.7335,14635.2,0
+SIJ.US,D,20221202,000000,26.7423,26.7423,25.3754,25.6169,7427.72,0
+SIJ.US,D,20221205,000000,26.2925,26.6343,26.1128,26.5624,13606.5,0
+SIJ.US,D,20221206,000000,26.2745,27.6952,26.2745,27.2389,61390.2,0
+SIJ.US,D,20221207,000000,27.8571,27.8571,26.8591,27.2097,15519.3,0
+SIJ.US,D,20221208,000000,26.6883,27.0479,26.5983,26.9079,9548.5,0
+SIJ.US,D,20221209,000000,26.958,27.33,26.8412,27.33,10727.3,0
+SIJ.US,D,20221212,000000,26.8321,27.2816,26.504,26.504,47728,0
+SIJ.US,D,20221213,000000,24.746,26.4904,24.512,26.1049,8903.48,0
+SIJ.US,D,20221214,000000,25.7892,26.5713,25.6811,26.3426,37000.1,0
+SIJ.US,D,20221215,000000,27.3535,28.0372,27.1379,27.8033,14561.8,0
+SIJ.US,D,20221216,000000,28.4507,28.7383,28.2348,28.2422,13247.3,0
+SIJ.US,D,20221219,000000,28.2707,29.0622,28.2259,28.7999,12914.8,0
+SIJ.US,D,20221220,000000,28.6125,28.8823,28.3427,28.7024,22552.3,0
+SIJ.US,D,20221221,000000,28.055,28.1988,27.6413,27.7012,33035.5,0
+SIJ.US,D,20221222,000000,28.6125,29.2599,28.3698,28.4507,19071.9,0
+SIJ.US,D,20221223,000000,28.6485,28.6485,28.0011,28.1448,10557.7,0
+SIJ.US,D,20221227,000000,27.7531,28.055,27.7531,27.9291,3830.07,0
+SIJ.US,D,20221228,000000,28.1628,28.6842,27.8213,28.5313,6932.28,0
+SIJ.US,D,20221229,000000,28.1122,28.1809,27.6054,27.6054,13806.1,0
+SIJ.US,D,20221230,000000,27.7853,28.235,27.7853,28.0666,999.223,0
+SIJ.US,D,20230103,000000,28.0372,28.055,27.8571,27.8571,2269.24,0
+SIJ.US,D,20230104,000000,27.2278,27.6593,27.1558,27.3785,7104.65,0
+SIJ.US,D,20230105,000000,27.9108,28.0921,27.7313,28.0921,1374,0
+SIJ.US,D,20230106,000000,27.7474,27.7492,26.4461,26.5852,23376.9,0
+SIJ.US,D,20230109,000000,26.4364,26.6521,25.9688,26.5983,7754.68,0
+SIJ.US,D,20230110,000000,26.5983,26.9399,26.4184,26.4364,5335.3,0
+SIJ.US,D,20230111,000000,26.0948,26.2386,25.8069,25.8969,4958.3,0
+SIJ.US,D,20230112,000000,25.861,25.9149,25.3932,25.5912,8889.58,0
+SIJ.US,D,20230113,000000,26.0227,26.0227,25.4833,25.5551,8432.5,0
+SIJ.US,D,20230117,000000,25.717,25.7818,25.4654,25.7818,1204.96,0
+SIJ.US,D,20230118,000000,25.717,26.6703,25.5639,26.6343,9169.83,0
+SIJ.US,D,20230119,000000,27.2816,27.7673,26.868,27.6773,21951.2,0
+SIJ.US,D,20230120,000000,27.6052,27.6952,26.7335,26.7335,8316.29,0
+SIJ.US,D,20230123,000000,26.3465,26.8141,25.951,26.0862,4118.11,0
+SIJ.US,D,20230124,000000,26.3824,26.6343,25.7892,25.843,6437.39,0
+SIJ.US,D,20230125,000000,26.6161,26.922,26.2386,26.2386,3573.73,0
+SIJ.US,D,20230126,000000,26.0767,26.5624,25.951,25.951,2853.09,0
+SIJ.US,D,20230127,000000,25.8788,25.879,25.6421,25.7824,3140.01,0
+SIJ.US,D,20230130,000000,25.9329,26.4184,25.8069,26.3286,1912.25,0
+SIJ.US,D,20230131,000000,26.1128,26.1128,25.3919,25.3919,754.56,0
+SIJ.US,D,20230201,000000,25.2855,25.5551,24.5841,24.674,3652.14,0
+SIJ.US,D,20230202,000000,24.6381,24.6381,23.9065,24.2439,4626.34,0
+SIJ.US,D,20230203,000000,24.665,24.665,24.2784,24.6202,2666.81,0
+SIJ.US,D,20230206,000000,25.0697,25.0697,24.8538,24.9279,1798.82,0
+SIJ.US,D,20230207,000000,25.0512,25.4113,24.6163,24.6163,1753.22,0
+SIJ.US,D,20230208,000000,24.7918,25.1594,24.7918,25.0157,13365.7,0
+SIJ.US,D,20230209,000000,24.5841,25.5372,24.5841,25.4654,9301.61,0
+SIJ.US,D,20230210,000000,25.4435,25.4435,25.1775,25.1775,2822.51,0
+SIJ.US,D,20230213,000000,24.9977,24.9977,24.7639,24.7639,3909.59,0
+SIJ.US,D,20230214,000000,24.8179,25.4113,24.8179,25.0697,7011.24,0
+SIJ.US,D,20230215,000000,24.5661,24.5661,24.5661,24.5661,186.833,0
+SIJ.US,D,20230216,000000,24.9257,25.4654,24.674,25.0214,3453.63,0
+SIJ.US,D,20230217,000000,25.1057,25.2429,24.9688,24.9688,1363.99,0
+SIJ.US,D,20230221,000000,25.4654,26.2206,25.4654,26.1488,11265,0
+SIJ.US,D,20230222,000000,26.3465,26.4184,25.9959,26.3286,2571.17,0
+SIJ.US,D,20230223,000000,25.8791,26.5713,25.8791,26.021,3502.56,0
+SIJ.US,D,20230224,000000,26.7423,26.7986,26.42,26.42,4557.39,0
+SIJ.US,D,20230227,000000,25.735,26.2925,25.573,26.0934,14151.4,0
+SIJ.US,D,20230228,000000,26.0667,26.2206,25.8969,26.2206,3048.82,0
+SIJ.US,D,20230301,000000,26.4722,26.4904,26.0227,26.0227,1118.21,0
+SIJ.US,D,20230302,000000,26.4005,26.4005,25.5372,25.6811,4435.61,0
+SIJ.US,D,20230303,000000,25.2271,25.3844,24.6919,24.6919,9489.56,0
+SIJ.US,D,20230306,000000,24.6021,25.0518,24.5841,25.0337,5033.92,0
+SIJ.US,D,20230307,000000,25.5014,25.7892,25.5014,25.7709,4849.31,0
+SIJ.US,D,20230308,000000,25.6451,26.0049,25.6451,25.6451,3388.01,0
+SIJ.US,D,20230309,000000,25.4433,26.4364,25.3035,26.4364,6144.91,0
+SIJ.US,D,20230310,000000,27.1197,27.8033,26.5261,27.6234,11017.5,0
+SIJ.US,D,20230313,000000,28.5585,28.5585,27.7413,28.2178,6479.1,0
+SIJ.US,D,20230314,000000,27.1017,28.0909,26.913,27.4641,4342.75,0
+SIJ.US,D,20230315,000000,28.7924,29.3858,28.7744,28.8128,6486.88,0
+SIJ.US,D,20230316,000000,29.3139,29.3139,27.8035,27.9692,5668.38,0
+SIJ.US,D,20230317,000000,27.8752,28.968,27.8752,28.9536,4299.94,0
+SIJ.US,D,20230320,000000,28.4415,28.4935,28.019,28.1636,3490.88,0
+SIJ.US,D,20230321,000000,27.5334,27.6773,27.5334,27.5481,569.951,0
+SIJ.US,D,20230322,000000,27.5373,28.4974,27.4432,28.4974,2898.71,0
+SIJ.US,D,20230323,000000,28.3464,28.6864,27.8586,28.6864,621.588,0
+SIJ.US,D,20230324,000000,29.2679,29.2679,28.473,28.473,2310.89,0
+SIJ.US,D,20230327,000000,28.1491,28.3647,27.8045,28.0887,4233.22,0
+SIJ.US,D,20230328,000000,28.3104,28.3104,27.7142,27.8147,4382.11,0
+SIJ.US,D,20230329,000000,27.2082,27.3166,26.9825,26.9915,3736.17,0
+SIJ.US,D,20230330,000000,26.594,27.0819,26.594,26.8469,8127.14,0
+SIJ.US,D,20230331,000000,26.7024,26.7024,26.1967,26.215,4734.7,0
+SIJ.US,D,20230403,000000,26.3592,26.4839,25.8896,26.1291,2443.73,0
+SIJ.US,D,20230404,000000,26.1243,27.4793,26.1243,27.3077,6154.44,0
+SIJ.US,D,20230405,000000,27.5516,28.22,27.4072,28.068,4780.64,0
+SIJ.US,D,20230406,000000,28.2003,28.22,27.9491,28.0705,4133.03,0
+SIJ.US,D,20230410,000000,28.0032,28.0032,27.6601,27.6636,3240.23,0
+SIJ.US,D,20230411,000000,27.2444,27.3709,27.0098,27.2958,4741.89,0
+SIJ.US,D,20230412,000000,26.7748,27.2626,26.7385,27.1285,10458.5,0
+SIJ.US,D,20230413,000000,27.5879,27.5879,26.9173,26.9173,1622.88,0
+SIJ.US,D,20230414,000000,26.7567,27.1269,26.7567,26.98,1181.73,0
+SIJ.US,D,20230417,000000,26.9011,26.9011,26.5579,26.5579,3198.16,0
+SIJ.US,D,20230418,000000,26.3049,26.5038,26.0994,26.3683,29938,0
+SIJ.US,D,20230419,000000,26.5759,26.5759,26.2688,26.4148,4299.64,0
+SIJ.US,D,20230420,000000,26.4709,26.7024,26.287,26.5187,5035.8,0
+SIJ.US,D,20230421,000000,26.6085,26.791,26.4496,26.6187,4450.19,0
+SIJ.US,D,20230424,000000,26.8469,26.8469,26.3772,26.3772,2408.86,0
+SIJ.US,D,20230425,000000,26.6302,27.5154,26.6302,27.4709,6213.11,0
+SIJ.US,D,20230426,000000,27.9148,28.6326,27.8586,28.5634,7442.45,0
+SIJ.US,D,20230427,000000,28.1838,28.3647,27.461,27.4682,4921.23,0
+SIJ.US,D,20230428,000000,27.7685,27.7685,26.8469,26.9463,2803.51,0
+SIJ.US,D,20230501,000000,26.9915,26.9915,26.5038,26.6429,8508.51,0
+SIJ.US,D,20230502,000000,26.9193,27.7322,26.9193,27.2265,8357.4,0
+SIJ.US,D,20230503,000000,26.8307,27.4484,26.7385,27.4484,7098.17,0
+SIJ.US,D,20230504,000000,28.0575,28.2585,27.7882,28.0477,10466.8,0
+SIJ.US,D,20230505,000000,27.4072,27.5154,27.1,27.2457,16093.2,0
+SIJ.US,D,20230508,000000,27.1339,27.5335,27.0057,27.461,6136.73,0
+SIJ.US,D,20230509,000000,27.549,27.5879,27.2822,27.3382,3375.84,0
+SIJ.US,D,20230510,000000,27.1903,28.0936,26.9193,27.527,6940.42,0
+SIJ.US,D,20230511,000000,27.9011,28.0213,27.8039,27.9266,22867,0
+SIJ.US,D,20230512,000000,27.5714,28.22,27.5714,27.8473,4619.57,0
+SIJ.US,D,20230515,000000,27.6058,28.019,27.4658,27.6418,4923.44,0
+SIJ.US,D,20230516,000000,28.0756,28.3579,27.8407,28.3579,8192.45,0
+SIJ.US,D,20230517,000000,27.8224,27.9487,27.2082,27.3946,7697.07,0
+SIJ.US,D,20230518,000000,27.7142,27.7142,27.0457,27.0633,42448.4,0
+SIJ.US,D,20230519,000000,26.6934,27.4251,26.6934,27.1541,6078.61,0
+SIJ.US,D,20230522,000000,26.9554,27.5879,26.9554,27.1623,11352.4,0
+SIJ.US,D,20230523,000000,27.5697,27.8475,27.3348,27.8475,9590.06,0
+SIJ.US,D,20230524,000000,28.2177,28.5873,28.2021,28.5224,28619.6,0
+SIJ.US,D,20230525,000000,28.7078,28.9247,28.2923,28.4876,19926.2,0
+SIJ.US,D,20230526,000000,28.22,28.22,27.8407,27.9742,4978.79,0
+SIJ.US,D,20230530,000000,27.9277,28.3465,27.9277,28.1553,8325.3,0
+SIJ.US,D,20230531,000000,28.4025,28.9969,28.4025,28.9176,8043.56,0
+SIJ.US,D,20230601,000000,28.9066,28.9788,28.0756,28.2535,11093.3,0
+SIJ.US,D,20230602,000000,27.5154,27.6238,26.3953,26.5218,34126.4,0
+SIJ.US,D,20230605,000000,26.3412,27.0059,25.6366,26.9011,23601.5,0
+SIJ.US,D,20230606,000000,27.1,27.1,26.5938,26.5975,3917.17,0
+SIJ.US,D,20230607,000000,26.3231,26.6123,25.781,25.8167,15167.2,0
+SIJ.US,D,20230608,000000,25.7648,25.996,25.6088,25.7064,24685.8,0
+SIJ.US,D,20230609,000000,25.7449,26.1605,25.6366,25.9075,16062.7,0
+SIJ.US,D,20230612,000000,25.8714,25.9617,25.4921,25.6184,9600.58,0
+SIJ.US,D,20230613,000000,25.2391,25.3258,24.9139,24.986,12692.4,0
+SIJ.US,D,20230614,000000,24.9501,25.2212,24.7422,25.0855,10910.7,0
+SIJ.US,D,20230615,000000,24.9139,24.9139,24.2634,24.3813,8387.29,0
+SIJ.US,D,20230616,000000,23.9745,24.4621,23.9542,24.4621,7940.61,0
+SIJ.US,D,20230620,000000,24.6067,24.9139,24.6067,24.8416,11709.4,0
+SIJ.US,D,20230621,000000,25.1694,25.1694,24.4765,24.6202,6827.22,0
+SIJ.US,D,20230622,000000,24.7904,25.0053,24.7904,24.9324,5047.49,0
+SIJ.US,D,20230623,000000,25.3336,25.4613,25.13,25.2709,8578.43,0
+SIJ.US,D,20230626,000000,25.2953,25.2953,24.7682,24.9031,12330.3,0
+SIJ.US,D,20230627,000000,24.8959,24.8959,24.2575,24.3438,11892.8,0
+SIJ.US,D,20230628,000000,24.3488,24.4765,24.2464,24.3642,16226.9,0
+SIJ.US,D,20230629,000000,24.2575,24.2575,23.9237,23.9237,7577.82,0
+SIJ.US,D,20230630,000000,23.9658,23.9658,23.3895,23.4733,17833.4,0
+SIJ.US,D,20230703,000000,23.8564,23.8564,23.4149,23.4343,1326.29,0
+SIJ.US,D,20230705,000000,23.8744,23.8744,23.6027,23.765,5192.24,0
+SIJ.US,D,20230706,000000,24.1318,24.3571,24.0934,24.0945,19124.1,0
+SIJ.US,D,20230707,000000,24.2758,24.2758,23.5827,24.0045,1959.56,0
+SIJ.US,D,20230710,000000,24.0752,24.0752,23.3574,23.3822,11666.3,0
+SIJ.US,D,20230711,000000,23.4003,23.4003,22.7438,22.7974,5778.35,0
+SIJ.US,D,20230712,000000,22.2877,22.9627,22.2877,22.9261,40490.7,0
+SIJ.US,D,20230713,000000,22.8507,22.9808,22.7802,22.8713,5090.8,0
+SIJ.US,D,20230714,000000,23.1266,23.1997,22.9808,22.9998,10462.8,0
+SIJ.US,D,20230717,000000,22.9058,22.9058,22.7074,22.8203,17019.8,0
+SIJ.US,D,20230718,000000,22.5614,22.7982,22.4354,22.5737,3830.85,0
+SIJ.US,D,20230719,000000,22.5796,22.7986,22.5122,22.6053,4664.24,0
+SIJ.US,D,20230720,000000,22.6409,22.6409,22.3608,22.4503,1972.17,0
+SIJ.US,D,20230721,000000,22.6342,22.6342,22.4228,22.6008,3572.06,0
+SIJ.US,D,20230724,000000,22.616,22.616,22.4338,22.5387,8397.5,0
+SIJ.US,D,20230725,000000,22.8166,22.9808,22.5431,22.6496,28986,0
+SIJ.US,D,20230726,000000,22.3789,22.4701,22.2877,22.3546,5090.26,0
+SIJ.US,D,20230727,000000,22.5248,22.7984,22.4703,22.7212,5123.15,0
+SIJ.US,D,20230728,000000,22.5066,22.5431,22.3608,22.4154,2578.02,0
+SIJ.US,D,20230731,000000,22.3789,22.4865,22.3242,22.3424,7558.08,0
+SIJ.US,D,20230801,000000,22.4338,22.4338,22.1601,22.2397,16516.4,0
+SIJ.US,D,20230802,000000,22.397,22.7255,22.2531,22.6834,16955.1,0
+SIJ.US,D,20230803,000000,22.9172,22.999,22.8368,22.9599,4185.04,0
+SIJ.US,D,20230804,000000,22.9443,23.3001,22.7074,23.3001,3034.74,0
+SIJ.US,D,20230807,000000,23.2908,23.2908,22.6525,22.6525,5906.1,0
+SIJ.US,D,20230808,000000,23.1085,23.3092,22.8166,22.9261,6543.76,0
+SIJ.US,D,20230809,000000,22.8531,22.9627,22.835,22.9627,3950.92,0
+SIJ.US,D,20230810,000000,22.7619,23.0937,22.7619,23.0937,980.878,0
+SIJ.US,D,20230811,000000,23.4184,23.4184,23.0173,23.0706,4120.89,0
+SIJ.US,D,20230814,000000,23.2543,23.2543,23.0355,23.0801,3617.57,0
+SIJ.US,D,20230815,000000,23.4724,23.6739,23.4724,23.6281,5153.31,0
+SIJ.US,D,20230816,000000,23.3656,23.8933,23.3457,23.8933,3160.85,0
+SIJ.US,D,20230817,000000,23.7925,24.3123,23.7104,24.2747,9812.07,0
+SIJ.US,D,20230818,000000,24.4491,24.4491,24.0934,24.2907,4846.27,0
+SIJ.US,D,20230821,000000,24.294,24.6405,24.2575,24.3321,6064.01,0
+SIJ.US,D,20230822,000000,24.2392,24.5032,24.2392,24.4468,2103.21,0
+SIJ.US,D,20230823,000000,24.2758,24.3488,23.9475,24.0124,3341.78,0
+SIJ.US,D,20230824,000000,24.0934,24.5268,23.9117,24.5268,2621.89,0
+SIJ.US,D,20230825,000000,24.3851,24.5858,24.0203,24.1664,4050.16,0
+SIJ.US,D,20230828,000000,23.7104,23.9656,23.6009,23.8471,9357,0
+SIJ.US,D,20230829,000000,23.8381,23.8564,23.4112,23.4437,6399.01,0
+SIJ.US,D,20230830,000000,23.2908,23.3639,23.0719,23.2305,5374.82,0
+SIJ.US,D,20230831,000000,23.0539,23.4177,23.0539,23.4177,1119.59,0
+SIJ.US,D,20230901,000000,23.3046,23.4321,23.2301,23.2301,581.728,0
+SIJ.US,D,20230905,000000,23.4369,24.0203,23.4369,24.0076,12299,0
+SIJ.US,D,20230906,000000,24.057,24.4216,23.9113,24.2659,6805.29,0
+SIJ.US,D,20230907,000000,24.6405,24.7134,24.3668,24.4258,2832.43,0
+SIJ.US,D,20230908,000000,24.3304,24.7677,24.3304,24.6468,5347.95,0
+SIJ.US,D,20230911,000000,24.4217,24.8593,24.4217,24.6612,1992.46,0
+SIJ.US,D,20230912,000000,24.7134,24.8959,24.7134,24.8832,1393.73,0
+SIJ.US,D,20230913,000000,25.0468,25.3338,24.9507,25.1506,5566.17,0
+SIJ.US,D,20230914,000000,24.9869,24.9869,24.7134,24.7719,3844.01,0
+SIJ.US,D,20230915,000000,24.75,25.0477,24.75,24.9142,2136.65,0
+SIJ.US,D,20230918,000000,24.8229,25.0966,24.7134,24.9552,6425.87,0
+SIJ.US,D,20230919,000000,25.0599,25.5709,25.0599,25.1976,4838.05,0
+SIJ.US,D,20230920,000000,25.5758,25.5758,24.7446,25.3732,5370.33,0
+SIJ.US,D,20230921,000000,25.7513,26.2406,25.7513,26.197,6270.89,0
+SIJ.US,D,20230922,000000,26.3698,26.4252,26.1483,26.4147,2387.59,0
+SIJ.US,D,20230925,000000,26.85,26.85,26.1976,26.2076,4853.17,0
+SIJ.US,D,20230926,000000,26.7022,26.9995,26.7022,26.9995,2415.21,0
+SIJ.US,D,20230927,000000,26.7217,26.9976,26.4621,26.6184,5028.08,0
+SIJ.US,D,20230928,000000,26.4807,26.5616,26.0951,26.3992,2393.01,0
+SIJ.US,D,20230929,000000,26.2893,26.7244,26.2893,26.7244,760.846,0
+SIJ.US,D,20231002,000000,26.9423,27.4207,26.9423,27.2289,2282.54,0
+SIJ.US,D,20231003,000000,27.4409,27.8286,27.3855,27.647,9439.37,0
+SIJ.US,D,20231004,000000,27.7548,28.0132,27.367,27.4064,10133.6,0
+SIJ.US,D,20231005,000000,27.3301,27.9396,27.3301,27.7548,3458.19,0
+SIJ.US,D,20231006,000000,28.1979,28.1979,26.7355,27.0442,6210.78,0
+SIJ.US,D,20231009,000000,26.8869,26.9236,26.1852,26.2309,2070.8,0
+SIJ.US,D,20231010,000000,25.8159,26.0008,25.6497,25.9596,7188.78,0
+SIJ.US,D,20231011,000000,25.7419,25.9821,25.5387,25.6142,2494.27,0
+SIJ.US,D,20231012,000000,25.945,26.4514,25.8556,26.0962,1134.5,0
+SIJ.US,D,20231013,000000,26.1523,26.7576,26.1523,26.5676,2990.31,0
+SIJ.US,D,20231016,000000,26.2776,26.2776,25.7051,25.9766,1894.8,0
+SIJ.US,D,20231017,000000,25.7973,25.9603,25.5111,25.7973,4360.38,0
+SIJ.US,D,20231018,000000,26.6005,27.1639,26.6005,27.0967,5552.28,0
+SIJ.US,D,20231019,000000,27.2377,27.6124,26.6653,27.6124,3487.98,0
+SIJ.US,D,20231020,000000,27.4594,28.1796,27.4594,28.1662,2812.15,0
+SIJ.US,D,20231023,000000,28.2534,28.4384,27.8656,28.4384,9405.8,0
+SIJ.US,D,20231024,000000,27.958,28.2902,27.7732,28.0231,2582,0
+SIJ.US,D,20231025,000000,28.2718,28.7957,28.0132,28.7945,3558.38,0
+SIJ.US,D,20231026,000000,28.5489,29.0814,28.4566,29.0814,3360.18,0
+SIJ.US,D,20231027,000000,29.1216,29.7122,29.1214,29.6476,3553.5,0
+SIJ.US,D,20231030,000000,29.3983,29.4165,28.6597,28.8754,26961.5,0
+SIJ.US,D,20231031,000000,28.9273,28.983,28.4749,28.4934,15535.3,0
+SIJ.US,D,20231101,000000,28.6597,28.715,26.9054,28.2834,1523.31,0
+SIJ.US,D,20231102,000000,27.5888,27.6348,27.1774,27.1824,2602.58,0
+SIJ.US,D,20231103,000000,26.7762,26.7762,26.4252,26.7207,3074.79,0
+SIJ.US,D,20231106,000000,26.5176,27.1084,26.5176,26.8684,6448.51,0
+SIJ.US,D,20231107,000000,27.3485,27.4037,26.9056,27.0266,1903.47,0
+SIJ.US,D,20231108,000000,27.5332,27.5332,26.6653,26.9607,17109,0
+SIJ.US,D,20231109,000000,26.7762,27.0569,26.5915,27.0125,4395.04,0
+SIJ.US,D,20231110,000000,26.896,26.9052,26.1852,26.2682,3432.74,0
+SIJ.US,D,20231113,000000,26.1666,26.4807,26.1666,26.3328,16689.3,0
+SIJ.US,D,20231114,000000,25.2987,25.6126,25.0125,25.2065,9907.25,0
+SIJ.US,D,20231115,000000,25.2434,25.2434,24.8371,25.1508,7913.89,0
+SIJ.US,D,20231116,000000,24.8188,25.2618,24.8188,25.1117,5865.83,0
+SIJ.US,D,20231117,000000,24.8373,25.0033,24.8361,24.8361,3647.19,0
+SIJ.US,D,20231120,000000,25.0402,25.0461,24.5786,24.67,37626.9,0
+SIJ.US,D,20231121,000000,24.9849,24.9849,24.597,24.662,12815.2,0
+SIJ.US,D,20231122,000000,24.6156,24.7448,24.4953,24.5761,5161.3,0
+SIJ.US,D,20231124,000000,24.4678,24.5073,24.4587,24.5073,795.504,0
+SIJ.US,D,20231127,000000,24.5231,24.797,24.5231,24.7177,3686.72,0
+SIJ.US,D,20231128,000000,24.6156,24.911,24.4863,24.8973,8966.07,0
+SIJ.US,D,20231129,000000,24.5416,24.8556,24.5416,24.7604,1552.56,0
+SIJ.US,D,20231130,000000,24.5453,24.5592,24.2362,24.2362,1552.01,0
+SIJ.US,D,20231201,000000,24.0338,24.0431,23.4521,23.4535,5543.08,0
+SIJ.US,D,20231204,000000,23.5261,23.6184,23.3904,23.3904,1669.53,0
+SIJ.US,D,20231205,000000,23.4706,23.8398,23.4706,23.803,5669.25,0
+SIJ.US,D,20231206,000000,23.3229,23.6367,23.3229,23.6075,2139.57,0
+SIJ.US,D,20231207,000000,23.5999,23.6461,23.4082,23.5566,4283.48,0
+SIJ.US,D,20231208,000000,23.3045,23.4339,23.2306,23.4218,2470.99,0
+SIJ.US,D,20231211,000000,23.3045,23.3045,22.9007,23.0042,1931.63,0
+SIJ.US,D,20231212,000000,22.9904,22.9904,22.8032,22.8032,277.803,0
+SIJ.US,D,20231213,000000,22.6581,23.175,22.2703,22.2988,4020.3,0
+SIJ.US,D,20231214,000000,21.9195,21.9195,21.6055,21.7441,3874.09,0
+SIJ.US,D,20231215,000000,21.6609,21.9195,21.6609,21.7956,1488.66,0
+SIJ.US,D,20231218,000000,21.8456,21.8456,21.7075,21.772,1068.43,0
+SIJ.US,D,20231219,000000,21.7717,21.7717,21.4763,21.5106,2598.25,0
+SIJ.US,D,20231220,000000,21.7667,22.1461,21.4862,22.1461,6380.94,0
+SIJ.US,D,20231221,000000,22.0116,22.0116,21.7395,21.7395,1049.81,0
+SIJ.US,D,20231222,000000,21.5238,21.5613,21.4301,21.5609,985.332,0
+SIJ.US,D,20231226,000000,21.4016,21.4299,21.2048,21.2728,625.092,0
+SIJ.US,D,20231227,000000,21.1671,21.2797,21.1484,21.2335,2138.52,0
+SIJ.US,D,20231228,000000,21.3169,21.3169,21.2084,21.2084,257.923,0
+SIJ.US,D,20231229,000000,21.1671,21.4487,21.1671,21.2797,1591.77,0
+SIJ.US,D,20240102,000000,21.5987,21.8616,21.5756,21.6926,2015.96,0
+SIJ.US,D,20240103,000000,22.0303,22.4245,22.0303,22.4245,4475.29,0
+SIJ.US,D,20240104,000000,22.4245,22.4245,22.0116,22.3382,1779.88,0
+SIJ.US,D,20240105,000000,22.4807,22.4807,22.1242,22.2757,1179.3,0
+SIJ.US,D,20240108,000000,22.387,22.6307,22.0116,22.0182,2909.1,0
+SIJ.US,D,20240109,000000,22.2181,22.4431,22.0678,22.0678,2771.08,0
+SIJ.US,D,20240110,000000,22.0868,22.1055,21.8616,21.9644,1739.91,0
+SIJ.US,D,20240111,000000,22.1993,22.3681,22.0343,22.0343,1010.37,0
+SIJ.US,D,20240112,000000,22.0678,22.1806,21.8709,22.0667,1674.37,0
+SIJ.US,D,20240116,000000,22.3681,22.6215,22.3494,22.5034,11752,0
+SIJ.US,D,20240117,000000,22.9499,22.9873,22.6121,22.7838,8325.5,0
+SIJ.US,D,20240118,000000,22.4996,22.5745,22.1806,22.2027,3614.66,0
+SIJ.US,D,20240119,000000,22.3871,22.4807,21.8991,21.9591,2059.12,0
+SIJ.US,D,20240122,000000,21.5993,21.7024,21.5049,21.6289,2771.61,0
+SIJ.US,D,20240123,000000,21.6783,21.6783,21.6783,21.6783,145.481,0
+SIJ.US,D,20240124,000000,21.6363,21.9553,21.58,21.9373,2598.95,0
+SIJ.US,D,20240125,000000,21.8426,21.8426,21.4862,21.4862,10728.8,0
+SIJ.US,D,20240126,000000,21.5615,21.6861,21.5615,21.6229,2129.47,0
+SIJ.US,D,20240129,000000,21.6551,21.6551,21.3923,21.3923,248.331,0
+SIJ.US,D,20240130,000000,21.6081,21.6081,20.8859,21.3409,1363.15,0
+SIJ.US,D,20240131,000000,21.7488,21.8466,21.7488,21.7986,1261.37,0
+SIJ.US,D,20240201,000000,22.3306,22.3306,21.1514,21.1514,2007.43,0
+SIJ.US,D,20240202,000000,21.4674,21.4674,20.773,20.7823,4516.86,0
+SIJ.US,D,20240205,000000,21.2048,21.3357,20.942,21.0482,4888.82,0
+SIJ.US,D,20240206,000000,20.942,20.942,20.6793,20.7298,901.134,0
+SIJ.US,D,20240207,000000,20.4533,20.4541,20.3909,20.4537,4467.83,0
+SIJ.US,D,20240208,000000,20.3791,20.4915,20.3791,20.3978,4724.16,0
+SIJ.US,D,20240209,000000,20.5479,20.5479,20.3978,20.4055,985.332,0
+SIJ.US,D,20240212,000000,20.3416,20.3601,20.28,20.3601,683.711,0
+SIJ.US,D,20240213,000000,20.7313,21.0452,20.7313,20.7943,795.62,0
+SIJ.US,D,20240214,000000,20.3227,20.3227,20.1069,20.1069,854.772,0
+SIJ.US,D,20240215,000000,20.0037,20.0601,19.8182,19.8182,1843.83,0
+SIJ.US,D,20240216,000000,19.7972,20.0348,19.7599,20.0348,581.394,0
+SIJ.US,D,20240220,000000,20.0951,20.229,20.0951,20.2127,2449.74,0
+SIJ.US,D,20240221,000000,20.212,20.212,20.0352,20.0352,83.1324,0
+SIJ.US,D,20240222,000000,19.1967,19.7786,19.1967,19.4899,2692.21,0
+SIJ.US,D,20240223,000000,19.4596,19.4596,19.2718,19.3229,4194.45,0
+SIJ.US,D,20240226,000000,19.2718,19.3845,19.2718,19.3845,869.693,0
+SIJ.US,D,20240227,000000,19.4971,19.4971,19.3569,19.3569,268.048,0
+SIJ.US,D,20240228,000000,19.2718,19.2718,19.2671,19.2671,230.212,0
+SIJ.US,D,20240229,000000,19.0655,19.0655,19.0655,19.0655,319.207,0
+SIJ.US,D,20240301,000000,19.0655,19.1029,18.9528,18.9556,4239.75,0
+SIJ.US,D,20240304,000000,18.8028,18.859,18.8028,18.8392,957.622,0
+SIJ.US,D,20240305,000000,18.859,19.2157,18.859,19.1585,1237.39,0
+SIJ.US,D,20240306,000000,18.9526,18.9723,18.9526,18.9723,150.277,0
+SIJ.US,D,20240307,000000,18.6338,18.7464,18.6338,18.6518,1238.99,0
+SIJ.US,D,20240308,000000,18.5589,18.7649,18.5589,18.7649,245.134,0
+SIJ.US,D,20240311,000000,19.1593,19.1595,18.9341,18.9528,994.925,0
+SIJ.US,D,20240312,000000,18.8779,18.878,18.7464,18.7567,279.239,0
+SIJ.US,D,20240313,000000,18.6714,18.7464,18.6714,18.7309,363.438,0
+SIJ.US,D,20240314,000000,19.0655,19.0655,18.926,18.926,169.995,0
+SIJ.US,D,20240315,000000,18.9534,18.9534,18.859,18.8965,153.475,0
+SIJ.US,D,20240318,000000,18.7653,18.8313,18.7276,18.8313,170.528,0
+SIJ.US,D,20240319,000000,18.6714,18.6714,18.5109,18.5109,205.699,0
+SIJ.US,D,20240320,000000,18.4785,18.6302,18.0611,18.0692,3136.77,0
+SIJ.US,D,20240321,000000,17.8334,17.8334,17.6817,17.7336,545.548,0
+SIJ.US,D,20240322,000000,17.6437,17.823,17.6437,17.8189,812.261,0
+SIJ.US,D,20240325,000000,17.9093,18.1368,17.8145,18.1284,1087.93,0
+SIJ.US,D,20240326,000000,18.2285,18.2285,18.2285,18.2285,42.168,0
+SIJ.US,D,20240327,000000,17.9188,17.9188,17.6862,17.6862,120.178,0
+SIJ.US,D,20240328,000000,17.7382,17.7386,17.6219,17.6219,265.131,0
+SIJ.US,D,20240401,000000,17.9093,17.9093,17.7575,17.8905,463.848,0
+SIJ.US,D,20240402,000000,17.9472,18.1181,17.9472,18.1032,1685.13,0
+SIJ.US,D,20240403,000000,18.099,18.099,17.9093,17.9753,3074.04,0
+SIJ.US,D,20240404,000000,17.6627,18.2888,17.6627,18.2685,722.127,0
+SIJ.US,D,20240405,000000,17.9408,17.947,17.757,17.757,2720.89,0
+SIJ.US,D,20240408,000000,17.8334,17.8355,17.7954,17.8355,1307.73,0
+SIJ.US,D,20240409,000000,18.08,18.099,17.96,17.96,1255.02,0
+SIJ.US,D,20240410,000000,18.4026,18.4026,18.194,18.2176,1277.16,0
+SIJ.US,D,20240411,000000,18.4026,18.4975,18.1181,18.1921,697.88,0
+SIJ.US,D,20240412,000000,18.5827,18.744,18.5827,18.6225,1479.04,0
+SIJ.US,D,20240415,000000,18.213,18.9718,18.1181,18.8748,15156.7,0
+SIJ.US,D,20240416,000000,18.9718,19.0665,18.9527,18.9584,1475.88,0
+SIJ.US,D,20240417,000000,19.0287,19.3687,19.0287,19.1672,3483.07,0
+SIJ.US,D,20240418,000000,19.0665,19.4081,18.8961,19.3455,1248.7,0
+SIJ.US,D,20240419,000000,19.0478,19.4647,19.0288,19.4647,3216.89,0
+SIJ.US,D,20240422,000000,19.2942,19.3132,18.9718,19.1531,9585.31,0
+SIJ.US,D,20240423,000000,19.0665,19.0665,18.6257,18.6257,835.98,0
+SIJ.US,D,20240424,000000,18.5164,19.1804,18.5164,18.8852,3168.92,0
+SIJ.US,D,20240425,000000,19.1804,19.3701,18.8009,18.8166,1995.07,0
+SIJ.US,D,20240426,000000,18.8389,18.8389,18.6304,18.7334,1507.5,0
+SIJ.US,D,20240429,000000,18.5734,18.6018,18.5164,18.5247,666.781,0
+SIJ.US,D,20240430,000000,18.8958,19.0726,18.8958,19.0726,548.184,0
+SIJ.US,D,20240501,000000,19.0856,19.2753,18.782,19.1893,2870.58,0
+SIJ.US,D,20240502,000000,19.1804,19.3701,18.9907,19.0492,2255.98,0
+SIJ.US,D,20240503,000000,18.7252,18.8769,18.6492,18.706,3207.4,0
+SIJ.US,D,20240506,000000,18.5164,18.5164,18.3648,18.3735,4281.1,0
+SIJ.US,D,20240507,000000,18.3267,18.3267,18.1372,18.2778,1530.17,0
+SIJ.US,D,20240508,000000,18.3513,18.3646,18.2318,18.2318,2442.58,0
+SIJ.US,D,20240509,000000,18.1559,18.1559,17.9472,17.9605,1893.34,0
+SIJ.US,D,20240510,000000,17.8524,17.9851,17.7598,17.8967,2534.29,0
+SIJ.US,D,20240513,000000,17.8334,18.0898,17.8334,18.0898,284.106,0
+SIJ.US,D,20240514,000000,18.099,18.1181,18.0727,18.0727,517.085,0
+SIJ.US,D,20240515,000000,17.8615,17.8615,17.8615,17.8615,49.0203,0
+SIJ.US,D,20240516,000000,17.8524,18.0421,17.8524,18.0421,448.035,0
+SIJ.US,D,20240517,000000,18.1937,18.1937,18.0738,18.0738,619.342,0
+SIJ.US,D,20240520,000000,17.9283,18.0142,17.8903,18.0142,226.125,0
+SIJ.US,D,20240521,000000,18.0611,18.137,18.0611,18.08,820.167,0
+SIJ.US,D,20240522,000000,18.08,18.213,17.9851,18.107,1793.19,0
+SIJ.US,D,20240523,000000,18.3172,18.5921,18.3077,18.5416,1662.47,0
+SIJ.US,D,20240524,000000,18.3267,18.3571,18.3177,18.3571,519.72,0
+SIJ.US,D,20240528,000000,18.4785,18.8863,18.4785,18.8349,4293.75,0
+SIJ.US,D,20240529,000000,18.9907,19.3215,18.9907,19.3215,4719.65,0
+SIJ.US,D,20240530,000000,19.2183,19.2183,19.0856,19.0901,5223.03,0
+SIJ.US,D,20240531,000000,18.9527,19.1615,18.6686,18.6686,1778.96,0
+SIJ.US,D,20240603,000000,18.9339,19.3889,18.9339,19.148,3482.02,0
+SIJ.US,D,20240604,000000,19.1237,19.3891,19.1045,19.2244,2050.41,0
+SIJ.US,D,20240605,000000,19.133,19.2202,18.782,18.782,1650.35,0
+SIJ.US,D,20240606,000000,18.9148,19.1424,18.8769,19.0678,2959.66,0
+SIJ.US,D,20240607,000000,18.82,18.9907,18.82,18.9907,970.918,0
+SIJ.US,D,20240610,000000,18.9527,19.0097,18.915,18.9448,2389.34,0
+SIJ.US,D,20240611,000000,19.2183,19.2561,19.16,19.16,994.637,0
+SIJ.US,D,20240612,000000,18.6682,18.8251,18.6682,18.7672,2751.46,0
+SIJ.US,D,20240613,000000,19.2753,19.3701,18.9812,19.0313,3893.68,0
+SIJ.US,D,20240614,000000,19.6358,19.8065,19.4734,19.4734,2165.32,0
+SIJ.US,D,20240617,000000,19.5979,19.5979,18.9718,19.0116,4730.72,0
+SIJ.US,D,20240618,000000,19.0476,19.1234,18.8958,18.9069,985.677,0
+SIJ.US,D,20240620,000000,18.7252,18.8863,18.706,18.8099,1016.77,0
+SIJ.US,D,20240621,000000,18.7252,19.1236,18.7252,18.8578,3754,0
+SIJ.US,D,20240624,000000,18.4594,18.7345,18.4594,18.733,1522.79,0
+SIJ.US,D,20240625,000000,19.2749,19.2749,19.0856,19.1001,765.876,0
+SIJ.US,D,20240626,000000,19.1691,19.1691,19.1691,19.1691,14.5534,0
+SIJ.US,D,20240627,000000,19.2071,19.2071,19.2071,19.2071,54.0557,0
+SIJ.US,D,20240628,000000,19.1634,19.1634,19.1634,19.1634,16.1127,0
+SIJ.US,D,20240701,000000,19.5901,19.5901,19.5901,19.5901,110.19,0
+SIJ.US,D,20240702,000000,19.6232,19.6232,19.3933,19.4059,1911.7,0
+SIJ.US,D,20240703,000000,19.2203,19.2203,19.2181,19.2181,128.902,0
+SIJ.US,D,20240705,000000,19.4889,19.4889,19.4196,19.4196,217.782,0
+SIJ.US,D,20240708,000000,19.3741,19.3848,19.3741,19.3848,160.088,0
+SIJ.US,D,20240709,000000,19.4324,19.5334,19.4318,19.5334,1265.63,0
+SIJ.US,D,20240710,000000,19.4799,19.5551,19.2297,19.4703,15292.5,0
+SIJ.US,D,20240711,000000,18.8162,18.8162,18.6815,18.7258,2036.44,0
+SIJ.US,D,20240712,000000,18.5084,18.5412,18.4886,18.5412,306.662,0
+SIJ.US,D,20240715,000000,18.235,18.3236,18.235,18.3236,720.916,0
+SIJ.US,D,20240716,000000,17.6425,17.6425,17.3212,17.3732,3659.67,0
+SIJ.US,D,20240717,000000,17.5262,17.8373,17.5262,17.8373,1397.13,0
+SIJ.US,D,20240718,000000,17.6136,18.1043,17.6136,18.1043,593.573,0
+SIJ.US,D,20240719,000000,18.2775,18.489,18.2486,18.489,2478.76,0
+SIJ.US,D,20240722,000000,18.3988,18.3988,17.9986,17.9986,1349.83,0
+SIJ.US,D,20240723,000000,17.9515,18.0698,17.9515,18.0698,373.192,0
+SIJ.US,D,20240724,000000,18.2775,18.8738,18.2775,18.8693,961.048,0
+SIJ.US,D,20240725,000000,18.4506,18.5853,17.9792,18.5853,3038.03,0
+SIJ.US,D,20240726,000000,18.1117,18.1117,17.7195,17.9521,2262.02,0
+SIJ.US,D,20240729,000000,18.0273,18.0273,17.9696,18.0237,1119.05,0
+SIJ.US,D,20240730,000000,17.8719,17.8719,17.8719,17.8719,40.022,0
+SIJ.US,D,20240731,000000,17.6425,17.6618,17.2193,17.6618,2557.25,0
+SIJ.US,D,20240801,000000,17.7332,18.2775,17.7332,18.1933,1577.49,0
+SIJ.US,D,20240802,000000,18.4314,19.2859,18.4314,18.9701,2397.16,0
+SIJ.US,D,20240805,000000,19.7589,20.0857,19.4703,19.6447,6843.76,0
+SIJ.US,D,20240806,000000,18.9687,19.1748,18.7873,19.1748,1902.34,0
+SIJ.US,D,20240807,000000,18.9701,19.3895,18.5693,19.3895,1409.6,0
+SIJ.US,D,20240808,000000,18.8865,18.8865,18.5468,18.5468,3230.86,0
+SIJ.US,D,20240809,000000,18.7199,18.7199,18.3736,18.3736,7090.65,0
+SIJ.US,D,20240812,000000,18.7582,18.7582,18.5275,18.7007,2504.75,0
+SIJ.US,D,20240813,000000,18.559,18.7584,18.2775,18.2775,1017.18,0
+SIJ.US,D,20240814,000000,18.2775,18.3135,18.1757,18.1757,905.953,0
+SIJ.US,D,20240815,000000,17.9504,17.9504,17.6982,17.7498,3376.92,0
+SIJ.US,D,20240816,000000,17.8927,17.8927,17.7388,17.7388,176.72,0
+SIJ.US,D,20240819,000000,17.6618,17.7386,17.5848,17.615,1159.59,0
+SIJ.US,D,20240820,000000,17.7388,17.7388,17.6731,17.6731,316.537,0
+SIJ.US,D,20240821,000000,17.5848,17.5848,17.4782,17.4782,769.254,0
+SIJ.US,D,20240822,000000,17.431,17.5848,17.431,17.5848,1137.76,0
+SIJ.US,D,20240823,000000,17.354,17.354,17.1231,17.2385,2958.51,0
+SIJ.US,D,20240826,000000,17.1423,17.2578,17.1231,17.2546,3096.76,0
+SIJ.US,D,20240827,000000,17.3532,17.3532,17.226,17.226,79.5242,0
+SIJ.US,D,20240828,000000,17.2289,17.2385,17.2289,17.2368,437.643,0
+SIJ.US,D,20240829,000000,17.0462,17.0462,16.719,17.0462,5408.69,0
+SIJ.US,D,20240830,000000,16.9692,17.0847,16.671,16.671,976.121,0
+SIJ.US,D,20240903,000000,17.1231,17.5464,17.1231,17.4317,2903.93,0
+SIJ.US,D,20240904,000000,17.2385,17.4501,17.2385,17.3748,2966.82,0
+SIJ.US,D,20240905,000000,17.354,17.9504,17.354,17.6041,3603.54,0
+SIJ.US,D,20240906,000000,17.5559,18.1812,17.5464,18.1749,5643.1,0
+SIJ.US,D,20240909,000000,18.0081,18.0081,17.4694,17.6425,8750.27,0
+SIJ.US,D,20240910,000000,17.7964,17.8542,17.527,17.527,3259.45,0
+SIJ.US,D,20240911,000000,17.8927,18.3544,17.5061,17.5073,5451.83,0
+SIJ.US,D,20240912,000000,17.4694,17.4694,17.277,17.2929,2709.02,0
+SIJ.US,D,20240913,000000,17.277,17.277,16.8153,16.9119,6365.58,0
+SIJ.US,D,20240916,000000,16.7383,16.9115,16.6421,16.7394,2974.1,0
+SIJ.US,D,20240917,000000,16.5843,16.7768,16.4689,16.4882,3160.18,0
+SIJ.US,D,20240918,000000,16.4689,16.604,16.2764,16.604,5413.88,0
+SIJ.US,D,20240919,000000,16.1995,16.238,16.0072,16.0618,4735.59,0
+SIJ.US,D,20240920,000000,16.1995,16.4304,16.1995,16.3342,9391.14,0
+SIJ.US,D,20240923,000000,16.238,16.238,16.0649,16.1034,11180.6,0
+SIJ.US,D,20240924,000000,16.0264,16.0264,15.8917,15.911,4482.46,0
+SIJ.US,D,20240925,000000,15.8721,16.0671,15.7941,16.0671,3521.22,0
+SIJ.US,D,20240926,000000,15.7551,15.8525,15.7161,15.8354,3810.47,0
+SIJ.US,D,20240927,000000,15.8525,15.8525,15.6381,15.7879,8748.19,0
+SIJ.US,D,20240930,000000,15.8525,15.9501,15.5406,15.5406,5894.69,0
+SIJ.US,D,20241001,000000,15.7356,15.9305,15.5211,15.6576,10552.9,0
+SIJ.US,D,20241002,000000,15.7161,15.7356,15.6576,15.7356,1462.64,0
+SIJ.US,D,20241003,000000,15.9305,16.0279,15.9022,15.9022,1215.96,0
+SIJ.US,D,20241004,000000,15.6576,15.9111,15.6576,15.7356,7582.48,0
+SIJ.US,D,20241007,000000,15.9501,15.9501,15.7258,15.7929,1229.81,0
+SIJ.US,D,20241008,000000,15.7551,15.8331,15.6864,15.6983,2357.05,0
+SIJ.US,D,20241009,000000,15.6576,15.6576,15.4377,15.4421,9415.41,0
+SIJ.US,D,20241010,000000,15.6381,15.6771,15.5601,15.5672,1010.82,0
+SIJ.US,D,20241011,000000,15.4236,15.4236,15.0823,15.0823,5807,0
+SIJ.US,D,20241014,000000,15.1603,15.1603,14.8582,14.8582,2669.89,0
+SIJ.US,D,20241015,000000,15.0142,15.1241,14.8776,15.1241,1350.33,0
+SIJ.US,D,20241016,000000,14.9362,14.9362,14.8893,14.8893,227.192,0
+SIJ.US,D,20241017,000000,14.9362,14.9792,14.9362,14.9792,1033.9,0
+SIJ.US,D,20241018,000000,14.8972,14.9166,14.8776,14.8776,2215.51,0
+SIJ.US,D,20241021,000000,14.9362,15.0336,14.9362,14.9946,894.41,0
+SIJ.US,D,20241022,000000,15.4431,15.5406,15.3261,15.3831,14067.9,0
+SIJ.US,D,20241023,000000,15.5406,15.58,15.4041,15.4919,3595.59,0
+SIJ.US,D,20241024,000000,15.6381,15.7358,15.6186,15.6854,4469.48,0
+SIJ.US,D,20241025,000000,15.5406,15.8721,15.5406,15.7941,3465.84,0
+SIJ.US,D,20241028,000000,15.6381,15.6989,15.6284,15.6989,2157.55,0
+SIJ.US,D,20241029,000000,15.8331,15.9305,15.6576,15.7551,3115.05,0
+SIJ.US,D,20241030,000000,15.7356,15.8136,15.7161,15.8136,1058.52,0
+SIJ.US,D,20241031,000000,16.1646,16.2231,16.0238,16.1451,10100,0
+SIJ.US,D,20241101,000000,16.0475,16.1453,15.9305,16.1451,5039.77,0
+SIJ.US,D,20241104,000000,16.0671,16.2231,16.0085,16.2141,1491.88,0
+SIJ.US,D,20241105,000000,16.0281,16.0281,15.6381,15.6381,4731.55,0
+SIJ.US,D,20241106,000000,14.6241,14.9166,14.4097,14.4362,15406.5,0
+SIJ.US,D,20241107,000000,14.5315,14.616,14.5071,14.616,610.804,0
+SIJ.US,D,20241108,000000,14.6241,14.6241,14.244,14.3121,3780.72,0
+SIJ.US,D,20241111,000000,14.1367,14.1367,14.0392,14.1279,2094.47,0
+SIJ.US,D,20241112,000000,14.2927,14.375,14.2342,14.375,3673.54,0
+SIJ.US,D,20241113,000000,14.4097,14.4291,14.2535,14.3153,905.18,0
+SIJ.US,D,20241114,000000,14.7991,14.801,14.7991,14.801,348.737,0
+SIJ.US,D,20241115,000000,14.7219,14.9946,14.7219,14.9362,3520.2,0
+SIJ.US,D,20241118,000000,14.995,15.0209,14.995,15.0209,118.981,0
+SIJ.US,D,20241119,000000,15.1518,15.2092,15.0463,15.0463,627.215,0
+SIJ.US,D,20241120,000000,15.0922,15.1179,15.0239,15.0239,380.534,0
+SIJ.US,D,20241121,000000,14.7217,14.7587,14.5851,14.653,1483.67,0
+SIJ.US,D,20241122,000000,14.4291,14.4643,14.2501,14.2501,1769.33,0
+SIJ.US,D,20241125,000000,14.0784,14.1367,14.0197,14.0815,3983.81,0
+SIJ.US,D,20241126,000000,14.0216,14.0602,14.0002,14.0002,684.141,0
+SIJ.US,D,20241127,000000,14.1172,14.1172,14.0197,14.0197,1445.72,0
+SIJ.US,D,20241129,000000,13.9904,14.2537,13.9904,14.0026,747.222,0
+SIJ.US,D,20241202,000000,14.1952,14.2194,14.1562,14.2194,2519.11,0
+SIJ.US,D,20241203,000000,14.3121,14.5071,14.3121,14.4097,6079.32,0
+SIJ.US,D,20241204,000000,14.3901,14.3901,14.3059,14.3059,2890.93,0
+SIJ.US,D,20241205,000000,14.4877,14.6404,14.4877,14.6404,1518.03,0
+SIJ.US,D,20241206,000000,14.6107,14.7412,14.5677,14.7082,2265.77,0
+SIJ.US,D,20241209,000000,14.9166,15.0142,14.9166,15.0096,4280.75,0
+SIJ.US,D,20241210,000000,15.1116,15.2092,15.053,15.0837,528.235,0
+SIJ.US,D,20241211,000000,14.9556,15.1538,14.9556,15.1538,1421.62,0
+SIJ.US,D,20241212,000000,15.267,15.4041,15.2366,15.4041,2178.58,0
+SIJ.US,D,20241213,000000,15.4139,15.4258,15.4041,15.4258,434.896,0
+SIJ.US,D,20241216,000000,15.2872,15.4236,15.2872,15.4207,3820.21,0
+SIJ.US,D,20241217,000000,15.5796,15.7356,15.5016,15.7085,2273.46,0
+SIJ.US,D,20241218,000000,15.6381,16.5546,15.5601,16.5546,2258.59,0
+SIJ.US,D,20241219,000000,16.3888,16.6326,16.2036,16.6175,3620.2,0
+SIJ.US,D,20241220,000000,16.6716,16.6716,16.0866,16.2714,2271.92,0
+SIJ.US,D,20241223,000000,16.5114,16.5114,16.2137,16.2497,5801.32,0
+SIJ.US,D,20241224,000000,16.2733,16.313,16.0847,16.0847,1206.32,0
+SIJ.US,D,20241226,000000,15.9756,16.0048,15.9756,16.0048,692.35,0
+SIJ.US,D,20241227,000000,16.2733,16.3725,16.2336,16.313,1242.09,0
+SIJ.US,D,20241230,000000,16.6702,16.8686,16.5114,16.5503,1923.36,0
+SIJ.US,D,20241231,000000,16.7277,16.7277,16.6106,16.6779,3208.79,0
+SIJ.US,D,20250102,000000,16.4717,16.8686,16.3923,16.7916,711.497,0
+SIJ.US,D,20250103,000000,16.6503,16.6503,16.3725,16.4122,1857.35,0
+SIJ.US,D,20250106,000000,16.2931,16.571,16.1748,16.5309,6790.47,0
+SIJ.US,D,20250107,000000,16.3725,16.5908,16.3725,16.5813,374.393,0
+SIJ.US,D,20250108,000000,16.5908,16.7948,16.3923,16.416,3558.49,0
+SIJ.US,D,20250110,000000,16.6503,16.8289,16.6503,16.8051,876.271,0
+SIJ.US,D,20250113,000000,16.9667,16.9679,16.4215,16.4215,1413.92,0
+SIJ.US,D,20250114,000000,16.174,16.2733,16.0597,16.0597,393.541,0
+SIJ.US,D,20250115,000000,15.5821,15.8565,15.5787,15.8168,2444.38,0
+SIJ.US,D,20250116,000000,15.6779,15.7454,15.4596,15.4685,1210.35,0
+SIJ.US,D,20250117,000000,15.3802,15.4187,15.2413,15.2999,2613.69,0
+SIJ.US,D,20250121,000000,15.0825,15.0825,14.6658,14.7047,33550.2,0
+SIJ.US,D,20250122,000000,14.6856,14.7386,14.6856,14.7386,501.374,0
+SIJ.US,D,20250123,000000,14.5864,14.5864,14.4276,14.4872,1992.89,0
+SIJ.US,D,20250124,000000,14.5269,14.6261,14.5269,14.6188,664.131,0
+SIJ.US,D,20250127,000000,14.9833,15.1222,14.9833,15.023,2245.85,0
+SIJ.US,D,20250128,000000,15.1818,15.2612,15.1619,15.1637,1341.86,0
+SIJ.US,D,20250129,000000,15.103,15.3207,15.103,15.2953,3923.31,0
+SIJ.US,D,20250130,000000,15.3207,15.3802,14.8841,14.9742,3413.37,0
+SIJ.US,D,20250131,000000,15.2016,15.2016,15.1222,15.1264,1191.2,0
+SIJ.US,D,20250203,000000,15.5985,15.8168,15.3405,15.4707,9054.97,0
+SIJ.US,D,20250204,000000,15.4394,15.4993,15.439,15.4993,3527.25,0
+SIJ.US,D,20250205,000000,15.5985,15.5985,15.4398,15.4699,4438.8,0
+SIJ.US,D,20250206,000000,15.4568,15.4568,15.3306,15.3417,622.308,0
+SIJ.US,D,20250210,000000,15.3604,15.4596,15.201,15.201,4943.19,0
+SIJ.US,D,20250211,000000,15.3352,15.6382,15.1818,15.1826,2281.63,0
+SIJ.US,D,20250212,000000,15.5787,15.6083,15.3006,15.3566,1420.98,0
+SIJ.US,D,20250213,000000,15.3405,15.3405,15.2909,15.3306,3562.52,0
+SIJ.US,D,20250214,000000,15.283,15.4795,15.283,15.4134,4371.27,0
+SIJ.US,D,20250218,000000,15.3306,15.3405,15.1818,15.1847,742.235,0
+SIJ.US,D,20250219,000000,15.3207,15.3207,15.1713,15.1713,863.673,0
+SIJ.US,D,20250220,000000,15.4001,15.5787,15.3749,15.3749,2360.74,0
+SIJ.US,D,20250221,000000,15.6779,16.174,15.6779,16.055,5203.2,0
+SIJ.US,D,20250224,000000,16.0153,16.2137,16.0153,16.2137,1614.47,0
+SIJ.US,D,20250225,000000,16.0153,16.3725,15.9565,16.0351,3162.94,0
+SIJ.US,D,20250226,000000,15.8764,16.055,15.743,16.0397,2410.62,0
+SIJ.US,D,20250227,000000,15.9756,16.174,15.8365,16.1369,2759.82,0
+SIJ.US,D,20250228,000000,16.0054,16.0351,15.7783,15.7783,2856.57,0
+SIJ.US,D,20250303,000000,15.6779,16.2945,15.5787,16.2185,2277.09,0
+SIJ.US,D,20250304,000000,16.571,17.0085,16.3725,16.9083,14332.7,0
+SIJ.US,D,20250305,000000,16.6503,16.6702,16.174,16.2762,8032.57,0
+SIJ.US,D,20250306,000000,16.6702,16.819,16.592,16.592,2633.34,0
+SIJ.US,D,20250307,000000,16.7099,16.8686,16.174,16.178,2667.1,0
+SIJ.US,D,20250310,000000,16.4122,16.8984,16.3328,16.7134,4368.75,0
+SIJ.US,D,20250311,000000,16.9679,17.4342,16.8786,17.2618,18411.2,0
+SIJ.US,D,20250312,000000,17.0671,17.5632,16.8885,17.2346,21851.3,0
+SIJ.US,D,20250313,000000,17.3021,17.722,17.2457,17.6625,9601.69,0
+SIJ.US,D,20250314,000000,17.2755,17.2755,16.948,16.948,5841.13,0
+SIJ.US,D,20250317,000000,17.0572,17.1465,16.3923,16.509,16306.5,0
+SIJ.US,D,20250318,000000,16.7496,16.948,16.692,16.7694,4070.95,0
+SIJ.US,D,20250319,000000,16.57,16.57,16.1939,16.3612,5500.5,0
+SIJ.US,D,20250320,000000,16.571,16.6702,16.4219,16.5098,2965.91,0
+SIJ.US,D,20250321,000000,16.7694,16.9679,16.7281,16.7281,1874.98,0
+SIJ.US,D,20250324,000000,16.3725,16.4717,16.0915,16.0915,4999.13,0
+SIJ.US,D,20250325,000000,16.0748,16.174,16.0718,16.0718,2122.9,0
+SIJ.US,D,20250326,000000,15.96,16.36,15.96,16.2966,3806.5,0
+SIJ.US,D,20250327,000000,16.4,16.58,16.28,16.4272,5797.5,0
+SIJ.US,D,20250328,000000,16.66,17.1998,16.66,17.1308,7656,0
+SIJ.US,D,20250331,000000,17.36,17.658,16.72,16.92,5331.5,0
+SIJ.US,D,20250401,000000,17.0926,17.2998,16.72,16.78,7486,0
+SIJ.US,D,20250402,000000,17.2,17.26,16.34,16.43,6057.5,0
+SIJ.US,D,20250403,000000,17.5,18.22,17.2802,18.2062,20399.5,0
+SIJ.US,D,20250404,000000,19.06,20.52,19.02,20.51,12848.5,0
+SIJ.US,D,20250407,000000,21.94,23.72,19.2,20.82,30071.5,0
+SIJ.US,D,20250408,000000,19.222,21.5,19.182,21.06,16015.5,0
+SIJ.US,D,20250409,000000,20.72,21.62,16.7802,17.281,22221.5,0
+SIJ.US,D,20250410,000000,17.93,19.08,17.8,18.26,61816.5,0
+SIJ.US,D,20250411,000000,18.6,18.6,17.46,17.598,6157,0
+SIJ.US,D,20250414,000000,17.08,17.4,17.08,17.2598,6501,0
+SIJ.US,D,20250415,000000,17.182,17.44,17.141,17.4262,2975.5,0
+SIJ.US,D,20250416,000000,17.46,18.14,17.44,17.9538,39615.5,0
+SIJ.US,D,20250417,000000,17.94,17.94,17.42,17.78,25653.5,0
+SIJ.US,D,20250421,000000,18.28,18.9,18.24,18.541,5184,0
+SIJ.US,D,20250422,000000,18.2312,18.32,17.76,17.852,4989,0
+SIJ.US,D,20250423,000000,16.9002,17.52,16.36,17.45,6886.5,0
+SIJ.US,D,20250424,000000,17.28,17.32,16.58,16.64,2160,0
+SIJ.US,D,20250425,000000,16.72,16.88,16.62,16.64,38037,0
+SIJ.US,D,20250428,000000,16.56,16.84,16.42,16.54,5792,0
+SIJ.US,D,20250429,000000,16.5294,16.58,16.36,16.36,3936,0
+SIJ.US,D,20250430,000000,16.74,16.82,16.1028,16.1028,3605,0
+SIJ.US,D,20250501,000000,16.06,16.06,15.56,15.8634,6816.5,0
+SIJ.US,D,20250502,000000,15.4198,15.4894,15.24,15.3368,3254,0
+SIJ.US,D,20250505,000000,15.31,15.36,15.16,15.3504,2210,0
+SIJ.US,D,20250506,000000,15.68,15.76,15.4,15.4,7128.5,0
+SIJ.US,D,20250507,000000,15.498,15.498,15.4,15.4,1509,0
+SIJ.US,D,20250508,000000,15.2324,15.2324,14.8,15.0202,2569,0
+SIJ.US,D,20250509,000000,15.02,15.12,14.85,15.0406,936.5,0
+SIJ.US,D,20250512,000000,14.18,14.36,14,14.04,24967,0
+SIJ.US,D,20250513,000000,13.86,13.88,13.78,13.86,2405,0
+SIJ.US,D,20250514,000000,14.03,14.12,13.98,14.02,830,0
+SIJ.US,D,20250515,000000,14,14.02,13.72,13.74,1952.5,0
+SIJ.US,D,20250516,000000,13.72,13.72,13.46,13.48,10510.5,0
+SIJ.US,D,20250519,000000,13.6798,13.76,13.36,13.3718,2730.5,0
+SIJ.US,D,20250520,000000,13.38,13.5396,13.36,13.44,3641,0
+SIJ.US,D,20250521,000000,13.5868,13.94,13.5868,13.9,12947.5,0
+SIJ.US,D,20250522,000000,13.9,14.08,13.8198,13.96,7881,0
+SIJ.US,D,20250523,000000,14.15,14.2,13.94,14.04,1350,0
+SIJ.US,D,20250527,000000,13.64,13.68,13.52,13.5496,1573,0
+SIJ.US,D,20250528,000000,13.48,13.7,13.48,13.68,2079,0
+SIJ.US,D,20250529,000000,13.6994,13.6994,13.68,13.6852,348.5,0
+SIJ.US,D,20250530,000000,13.82,13.84,13.6,13.6716,3089,0
+SIJ.US,D,20250602,000000,13.82,13.87,13.69,13.719,2774.5,0
+SIJ.US,D,20250603,000000,13.72,13.72,13.4932,13.4932,1696,0
+SIJ.US,D,20250604,000000,13.42,13.4692,13.38,13.4692,2741,0
+SIJ.US,D,20250605,000000,13.55,13.55,13.43,13.53,1790.5,0
+SIJ.US,D,20250606,000000,13.18,13.34,13.18,13.2718,3565,0
+SIJ.US,D,20250609,000000,13.32,13.32,13.2,13.296,337,0
+SIJ.US,D,20250610,000000,13.4,13.4394,13.4,13.4394,254.5,0
+SIJ.US,D,20250611,000000,13.52,13.52,13.36,13.4474,975.5,0
+SIJ.US,D,20250612,000000,13.64,13.6559,13.5282,13.5282,1827,0
+SIJ.US,D,20250613,000000,13.63,13.81,13.5599,13.7758,2404,0
+SIJ.US,D,20250616,000000,13.5486,13.5712,13.401,13.5712,2830,0
+SIJ.US,D,20250617,000000,13.68,13.7655,13.58,13.7655,1533,0
+SIJ.US,D,20250618,000000,13.6599,13.8432,13.6,13.8432,4822,0
+SIJ.US,D,20250620,000000,13.84,13.89,13.62,13.83,1975,0
+SIJ.US,D,20250623,000000,13.68,13.78,13.455,13.455,989,0
+SIJ.US,D,20250624,000000,13.22,13.46,13.22,13.2276,4147,0
+SIJ.US,D,20250625,000000,13.16,13.54,13.12,13.295,4647,0
+SIJ.US,D,20250627,000000,12.82,12.85,12.64,12.7599,4850,0
+SIJ.US,D,20250630,000000,12.76,12.84,12.61,12.62,1045,0
+SIJ.US,D,20250701,000000,12.69,12.69,12.54,12.5588,858,0
+SIJ.US,D,20250702,000000,12.57,12.57,12.5431,12.5431,764,0
+SIJ.US,D,20250703,000000,12.321,12.3586,12.32,12.3578,1617,0
+SIJ.US,D,20250707,000000,12.42,12.4999,12.28,12.4491,1920,0
+SIJ.US,D,20250708,000000,12.375,12.4,12.375,12.38,804,0
+SIJ.US,D,20250709,000000,12.25,12.2524,12.25,12.2524,519,0
+SIJ.US,D,20250710,000000,12.13,12.19,12.1,12.17,31132,0
+SIJ.US,D,20250711,000000,12.2804,12.29,12.2101,12.24,3569,0
+SIJ.US,D,20250714,000000,12.22,12.22,12.1019,12.1019,899,0
+SIJ.US,D,20250715,000000,12.1761,12.2744,12.1761,12.2744,201,0
+SIJ.US,D,20250716,000000,12.5099,12.5099,12.2118,12.2118,1636,0
+SIJ.US,D,20250717,000000,12.071,12.12,11.9876,11.9876,1159,0
+SIJ.US,D,20250718,000000,12.06,12.09,12.06,12.09,784,0
+SIJ.US,D,20250721,000000,12,12.184,12,12.184,2321,0
+SIJ.US,D,20250722,000000,12.17,12.2,12.07,12.1,3978,0
+SIJ.US,D,20250723,000000,11.87,11.88,11.69,11.7126,8672,0
+SIJ.US,D,20250724,000000,11.82,12.2,11.58,11.64,6088,0
+SIJ.US,D,20250725,000000,11.66,11.66,11.51,11.5165,786,0
+SIJ.US,D,20250728,000000,11.56,11.5962,11.56,11.5962,637,0
+SIJ.US,D,20250730,000000,11.925,12.05,11.88,11.9887,800,0
+SIJ.US,D,20250731,000000,11.9,12.03,11.89,12.03,3805,0
+SIJ.US,D,20250801,000000,12.4801,13.51,12.33,12.3358,6596,0
+SIJ.US,D,20250804,000000,12.25,12.32,12.101,12.1278,9358,0
+SIJ.US,D,20250805,000000,12.12,12.27,12.12,12.1873,1324,0
+SIJ.US,D,20250806,000000,12.21,12.21,12.1699,12.1699,1588,0
+SIJ.US,D,20250807,000000,12.19,12.33,12.19,12.2115,20843,0
+SIJ.US,D,20250808,000000,12.19,12.22,12.12,12.12,6244,0
+SIJ.US,D,20250811,000000,12.3068,12.49,12.27,12.3068,5187,0
+SIJ.US,D,20250812,000000,12.065,12.065,12.0375,12.0375,1164,0
+SIJ.US,D,20250813,000000,12.1341,12.2,11.9372,11.9372,2280,0
+SIJ.US,D,20250814,000000,12.05,12.14,12.05,12.1326,3864,0
+SIJ.US,D,20250815,000000,12.25,12.29,12.24,12.2889,1022,0
+SIJ.US,D,20250818,000000,12.25,12.265,12.1774,12.1774,859,0
+SIJ.US,D,20250819,000000,12.1799,12.1799,12.1696,12.1696,608,0
+SIJ.US,D,20250820,000000,12.34,12.34,12.1594,12.1594,1422,0
+SIJ.US,D,20250821,000000,12.22,12.2527,12.169,12.2527,861,0
+SIJ.US,D,20250822,000000,11.72,11.8756,11.6814,11.8756,3026,0
+SIJ.US,D,20250825,000000,11.8809,12.4,11.71,11.71,5460,0
+SIJ.US,D,20250826,000000,11.99,11.99,11.87,11.87,1106,0
+SIJ.US,D,20250827,000000,11.83,11.86,11.82,11.8564,1030,0
+SIJ.US,D,20250828,000000,11.84,11.846,11.8281,11.8281,624,0
+SIJ.US,D,20250829,000000,12.1,12.1097,11.83,11.97,2517,0
+SIJ.US,D,20250902,000000,12.33,12.33,12.3065,12.3065,2838,0
+SIJ.US,D,20250903,000000,12.41,12.5002,12.4099,12.4412,2077,0
+SIJ.US,D,20250904,000000,12.37,12.37,12.1585,12.1585,4212,0
+SIJ.US,D,20250905,000000,12.309,12.4349,12.25,12.2508,1970,0
+SIJ.US,D,20250908,000000,12.39,12.4,12.2,12.2178,16875,0
+SIJ.US,D,20250909,000000,12.365,12.505,12.35,12.35,2233,0
+SIJ.US,D,20250910,000000,12.19,12.28,12.19,12.1935,1791,0
+SIJ.US,D,20250911,000000,11.89,12.02,11.88,11.9581,6256,0
+SIJ.US,D,20250915,000000,12.09,12.09,12.0651,12.0651,5008,0
+SIJ.US,D,20250916,000000,12.0502,12.185,12.0502,12.1251,1352,0
+SIJ.US,D,20250917,000000,12.225,12.2493,12.225,12.2493,449,0
+SIJ.US,D,20250918,000000,12.0205,12.04,11.9892,11.9892,2403,0
+SIJ.US,D,20250919,000000,11.99,12.029,11.9,11.934,711,0
+SIJ.US,D,20250922,000000,12.025,12.025,11.8499,11.8562,976,0
+SIJ.US,D,20250924,000000,11.78,11.8266,11.78,11.8266,421,0
+SIJ.US,D,20250926,000000,11.7844,11.869,11.7844,11.7913,5571,0
+SIJ.US,D,20250929,000000,11.71,11.8,11.6903,11.7366,7565,0
+SIJ.US,D,20250930,000000,11.839,12.1,11.538,11.538,23968,0
+SIJ.US,D,20251001,000000,11.62,11.68,11.58,11.6073,29638,0
+SIJ.US,D,20251002,000000,11.5,11.6559,11.5,11.5625,800,0
+SIJ.US,D,20251003,000000,11.4065,11.5317,11.4065,11.5317,445,0
+SIJ.US,D,20251006,000000,11.48,11.49,11.4233,11.4233,2070,0
+SIJ.US,D,20251007,000000,11.435,11.5615,11.435,11.5615,1684,0
+SIJ.US,D,20251008,000000,11.3899,11.3899,11.3701,11.3701,563,0
+SIJ.US,D,20251009,000000,11.49,11.7104,11.3,11.7104,4884,0
+SIJ.US,D,20251010,000000,11.61,12.225,11.61,12.225,2854,0
+SIJ.US,D,20251013,000000,12.0287,12.0568,11.92,11.9812,1796,0
+SIJ.US,D,20251014,000000,11.875,11.88,11.64,11.6972,3611,0
+SIJ.US,D,20251015,000000,11.55,11.905,11.55,11.8198,5180,0
+SIJ.US,D,20251016,000000,11.74,12.09,11.7,11.9713,12271,0
+SIJ.US,D,20251017,000000,11.99,12.06,11.93,11.93,2156,0
+SIJ.US,D,20251020,000000,11.7501,11.7508,11.66,11.661,4782,0
+SIJ.US,D,20251021,000000,11.41,11.455,11.41,11.455,1449,0
+SIJ.US,D,20251022,000000,11.4301,11.8199,11.4301,11.7724,2732,0
+SIJ.US,D,20251023,000000,11.605,11.66,11.4906,11.4906,2890,0
+SIJ.US,D,20251024,000000,11.4335,11.4641,11.4335,11.4641,516,0
+SIJ.US,D,20251027,000000,11.35,11.4344,11.31,11.3812,7977,0
+SIJ.US,D,20251028,000000,11.32,11.5016,11.3,11.5016,2717,0
+SIJ.US,D,20251029,000000,11.45,11.54,11.34,11.4721,2240,0
+SIJ.US,D,20251030,000000,11.331,11.54,11.2071,11.5222,10160,0
+SIJ.US,D,20251031,000000,11.45,11.58,11.38,11.4426,9095,0
+SIJ.US,D,20251103,000000,11.63,11.69,11.5335,11.5639,4443,0
+SIJ.US,D,20251104,000000,11.83,11.89,11.83,11.87,3664,0
+SIJ.US,D,20251105,000000,11.86,11.86,11.65,11.7387,6511,0
+SIJ.US,D,20251106,000000,11.8335,11.87,11.75,11.8252,758,0
+SIJ.US,D,20251107,000000,11.98,12,11.74,11.75,5255,0
+SIJ.US,D,20251110,000000,11.65,11.85,11.61,11.6144,2536,0
+SIJ.US,D,20251111,000000,11.72,11.72,11.59,11.6186,2901,0
+SIJ.US,D,20251112,000000,11.51,11.6006,11.51,11.6006,358,0
+SIJ.US,D,20251113,000000,11.8,11.969,11.8,11.969,1014,0
+SIJ.US,D,20251114,000000,12.14,12.57,11.86,11.9781,2311,0
+SIJ.US,D,20251117,000000,12.09,12.25,11.9999,12.214,3479,0
+SIJ.US,D,20251118,000000,12.211,12.43,12.2101,12.3073,2671,0
+SIJ.US,D,20251119,000000,12.31,12.31,12.19,12.232,1450,0
+SIJ.US,D,20251120,000000,11.86,12.69,11.64,12.6502,30656,0
+SIJ.US,D,20251121,000000,12.54,12.66,12.01,12.01,32955,0
+SIJ.US,D,20251124,000000,12.3,12.3,12.22,12.261,4941,0
+SIJ.US,D,20251125,000000,12.17,12.1701,11.96,11.9828,3829,0
+SIJ.US,D,20251126,000000,11.8672,11.8672,11.74,11.8419,4691,0
+SIJ.US,D,20251128,000000,11.8192,11.8192,11.725,11.725,173,0
+SIJ.US,D,20251201,000000,11.91,12.085,11.85,12.0848,2627,0
+SIJ.US,D,20251203,000000,11.745,11.745,11.6608,11.6608,909,0
+SIJ.US,D,20251204,000000,11.6,11.62,11.47,11.5483,5019,0
+SIJ.US,D,20251208,000000,11.617166,11.6735,11.565,11.66,4044,0
+SIJ.US,D,20251209,000000,11.5815,11.8115,11.4,11.8115,4600,0
+SIJ.US,D,20251210,000000,11.63,11.63,11.383,11.383,3378,0
+SIJ.US,D,20251211,000000,11.408,11.68,11.14,11.1601,6038,0
+SIJ.US,D,20251212,000000,11.16,11.33,11.1,11.23,15248,0
+SIJ.US,D,20251215,000000,11.16,11.3,11.12,11.2597,14002,0
+SIJ.US,D,20251216,000000,11.32,11.4705,11.31,11.3923,738,0
+SIJ.US,D,20251217,000000,11.4,11.787,11.39,11.787,3274,0
+SIJ.US,D,20251218,000000,11.5,11.62,11.44,11.6089,3784,0
+SIJ.US,D,20251219,000000,11.53,11.53,11.3979,11.4253,2405,0
+SIJ.US,D,20251222,000000,11.22,11.22,11.17,11.17,2831,0
+SIJ.US,D,20251223,000000,11.18,11.225,11.17,11.1896,3054,0
+SIJ.US,D,20251224,000000,10.98,11.1,10.96,10.9705,5376,0
+SIJ.US,D,20251226,000000,11.03,11.055,10.98,11.0258,3500,0
+SIJ.US,D,20251229,000000,11.115,11.16,11.0839,11.0839,789,0
+SIJ.US,D,20251230,000000,11.06,11.141,11.06,11.141,693,0
+SIJ.US,D,20251231,000000,11.21,11.3223,11.21,11.3223,3193,0
+SIJ.US,D,20260102,000000,11.236,11.236,10.9593,10.9593,5207,0
+SIJ.US,D,20260105,000000,10.71,10.89,10.62,10.6803,9632,0
+SIJ.US,D,20260106,000000,10.71,10.72,10.39,10.39,10172,0
+SIJ.US,D,20260107,000000,10.4199,10.7799,10.37,10.77,19671,0
+SIJ.US,D,20260108,000000,10.58,10.74,10.58,10.6,1731,0
+SIJ.US,D,20260109,000000,10.48,10.51,10.36,10.37,7618,0
+SIJ.US,D,20260112,000000,10.37,10.5,10.25,10.25,1188,0
+SIJ.US,D,20260113,000000,10.15,10.15,10.13,10.1459,435,0
+SIJ.US,D,20260114,000000,9.85,10.255,9.85,10.1188,1062,0
+SIJ.US,D,20260115,000000,9.91,9.9399,9.91,9.9312,1401,0
+SIJ.US,D,20260116,000000,9.81,10.21,9.6,9.7977,7959,0
+SIJ.US,D,20260120,000000,9.9838,10.63,9.9838,10.1977,4916,0
+SIJ.US,D,20260121,000000,10.0835,10.13,9.82,9.8569,15244,0
+SIJ.US,D,20260122,000000,9.8897,9.9586,9.8897,9.9586,1025,0
+SIJ.US,D,20260123,000000,10,10.18,9.965,10.1281,1618,0
+SIJ.US,D,20260126,000000,10.0901,10.2,10.0901,10.11,12491,0
+SIJ.US,D,20260127,000000,10.01,10.03,9.98,10.0179,2947,0
+SIJ.US,D,20260128,000000,10.2009,10.2009,10.08,10.1247,1276,0
+SIJ.US,D,20260129,000000,9.9117,10.1035,9.86,9.86,9427,0
+SIJ.US,D,20260130,000000,9.9705,10.15,9.93,9.9816,10126,0
+SIJ.US,D,20260202,000000,9.95,10.04,9.71,9.71,18973,0
+SIJ.US,D,20260203,000000,9.66,9.81,9.461,9.5702,9994,0
+SIJ.US,D,20260204,000000,9.475,9.675,9.37,9.5211,8860,0
+SIJ.US,D,20260205,000000,9.63,9.715,9.58,9.6566,8216,0
+SIJ.US,D,20260206,000000,9.66,10.39,9.09,9.09,359675,0
+SIJ.US,D,20260209,000000,9.1,9.1,9.01,9.039,3887,0
+SIJ.US,D,20260210,000000,9.05,9.05,8.955,9.0233,4336,0
+SIJ.US,D,20260211,000000,8.9,9.01,8.73,8.9367,55502,0
+SIJ.US,D,20260212,000000,8.689,9.18,8.64,9.18,16666,0
+SIJ.US,D,20260213,000000,9.02,9.17,8.9202,9.02,5472,0
+SIJ.US,D,20260217,000000,9.17,9.2,8.845,8.9284,11072,0
+SIJ.US,D,20260218,000000,8.9,8.99,8.85,8.91,11730,0
diff --git a/daily/us/nyse etfs/2/sims.us.txt b/daily/us/nyse etfs/2/sims.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..676be84663a72585e6d5cc7dd21b7ca5dc63d8e6
--- /dev/null
+++ b/daily/us/nyse etfs/2/sims.us.txt	
@@ -0,0 +1,1942 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIMS.US,D,20171229,000000,28.6817,28.6817,28.6143,28.6143,21108.894681494,0
+SIMS.US,D,20180102,000000,28.75,28.7589,28.75,28.75,89342.745479639,0
+SIMS.US,D,20180103,000000,28.8589,28.9589,28.8589,28.9451,2581.8159236861,0
+SIMS.US,D,20180104,000000,29.0302,29.1768,29.0302,29.1491,14894.159831949,0
+SIMS.US,D,20180105,000000,29.2403,29.2996,29.2323,29.2898,8399.7366715465,0
+SIMS.US,D,20180108,000000,29.261,29.4205,29.261,29.4205,661.35683614171,0
+SIMS.US,D,20180109,000000,29.4314,29.4314,29.1858,29.1937,4736.5265928867,0
+SIMS.US,D,20180110,000000,29.0045,29.0045,28.9005,28.9471,16075.514791164,0
+SIMS.US,D,20180111,000000,29.062,29.2996,29.062,29.2996,2558.5927065391,0
+SIMS.US,D,20180112,000000,29.4779,29.5175,29.4492,29.473,6330.8509352802,0
+SIMS.US,D,20180116,000000,29.8424,29.8424,29.4225,29.4225,3034.1638055051,0
+SIMS.US,D,20180117,000000,29.4542,29.6235,29.4542,29.6235,1925.5076130111,0
+SIMS.US,D,20180118,000000,29.8235,29.8235,29.5651,29.6562,6649.9177447776,0
+SIMS.US,D,20180119,000000,29.6493,29.7176,29.6284,29.6978,3274.4736177215,0
+SIMS.US,D,20180122,000000,29.6779,29.7275,29.6413,29.7275,1261.1216615893,0
+SIMS.US,D,20180123,000000,29.7275,29.9107,29.7275,29.876,1361.0824658306,0
+SIMS.US,D,20180124,000000,30.0504,30.0504,29.7522,29.891,2016.3810714122,0
+SIMS.US,D,20180125,000000,30.3286,30.3286,29.8137,29.8137,3234.0854139877,0
+SIMS.US,D,20180129,000000,30.4674,30.4674,29.9751,29.9751,1312.61662135,0
+SIMS.US,D,20180130,000000,29.6779,29.6779,29.6036,29.6591,1034.9477206798,0
+SIMS.US,D,20180131,000000,29.7661,29.7661,29.6591,29.6591,420.03731883199,0
+SIMS.US,D,20180201,000000,29.8335,29.8335,29.6136,29.6929,770.4049862231,0
+SIMS.US,D,20180202,000000,29.2907,29.2907,29.2907,29.2907,708.81297552898,0
+SIMS.US,D,20180205,000000,28.6242,29.168,28.6242,28.6242,1443.878283485,0
+SIMS.US,D,20180206,000000,28.0825,28.0825,28.026,28.026,2360.6905082433,0
+SIMS.US,D,20180207,000000,28.4232,28.5004,28.4232,28.5004,525.04664853999,0
+SIMS.US,D,20180209,000000,27.2069,27.2069,27.2069,27.2069,3066.4743684922,0
+SIMS.US,D,20180212,000000,28.13,28.13,28.13,28.13,890.55989233129,0
+SIMS.US,D,20180213,000000,27.9419,27.9419,27.9419,27.9419,279.68831085688,0
+SIMS.US,D,20180214,000000,28.2369,28.2369,28.2369,28.2369,108.03844498804,0
+SIMS.US,D,20180215,000000,28.7302,28.7302,28.7302,28.7302,180.73721170896,0
+SIMS.US,D,20180216,000000,28.7807,28.7807,28.7015,28.7015,939.0257368119,0
+SIMS.US,D,20180220,000000,28.6341,28.75,28.5203,28.5203,2396.0301865104,0
+SIMS.US,D,20180221,000000,28.7955,28.7955,28.7955,28.7955,209.00895432265,0
+SIMS.US,D,20180222,000000,28.5756,28.5756,28.5549,28.5549,822.9096510771,0
+SIMS.US,D,20180226,000000,28.9797,29.062,28.9797,29.0144,7457.6818194545,0
+SIMS.US,D,20180227,000000,28.8589,28.8589,28.7024,28.7024,1793.2362457827,0
+SIMS.US,D,20180228,000000,28.5291,28.8629,28.2567,28.2944,12915.13784899,0
+SIMS.US,D,20180301,000000,28.1874,28.33,27.9181,28.026,12987.836615712,0
+SIMS.US,D,20180302,000000,28.0438,28.0438,28.0438,28.0438,637.12391390141,0
+SIMS.US,D,20180305,000000,28.2944,28.4232,28.2845,28.4232,2107.2545298134,0
+SIMS.US,D,20180306,000000,28.5756,28.6629,28.5291,28.6629,2891.7953873433,0
+SIMS.US,D,20180307,000000,28.7202,28.7202,28.5756,28.6252,535.14369947345,0
+SIMS.US,D,20180309,000000,29.5275,29.5848,29.5275,29.5809,2433.3892749642,0
+SIMS.US,D,20180312,000000,29.6542,29.6542,29.6542,29.6542,1063.2194632935,0
+SIMS.US,D,20180314,000000,29.6978,29.6978,29.1442,29.1858,794.6379084634,0
+SIMS.US,D,20180315,000000,29.2511,29.2511,29.2511,29.2511,420.03731883199,0
+SIMS.US,D,20180316,000000,29.2511,29.2957,29.2263,29.2957,686.59946347537,0
+SIMS.US,D,20180319,000000,28.748,28.8312,28.748,28.8312,456.38670219245,0
+SIMS.US,D,20180320,000000,29.2689,29.2689,28.9857,28.9857,1374.2086320441,0
+SIMS.US,D,20180321,000000,29.0124,29.1738,29.0124,29.1738,1001.6274525994,0
+SIMS.US,D,20180322,000000,28.4885,28.5737,28.4885,28.5737,541.20193003353,0
+SIMS.US,D,20180323,000000,28.0488,28.0884,28.0488,28.0884,1649.8581225276,0
+SIMS.US,D,20180326,000000,27.8706,27.8706,27.8706,27.8706,349.35796229776,0
+SIMS.US,D,20180327,000000,27.9467,27.9467,27.9467,27.9467,135.30048250838,0
+SIMS.US,D,20180328,000000,27.6239,27.6705,27.5546,27.5546,983.45276091913,0
+SIMS.US,D,20180329,000000,27.7784,28.0052,27.726,28.0042,2416.2242883773,0
+SIMS.US,D,20180402,000000,28.5549,28.5549,27.203,27.308,8304.8243927719,0
+SIMS.US,D,20180406,000000,28.6895,28.6895,28.6895,28.6895,153.47517418861,0
+SIMS.US,D,20180409,000000,28.6995,28.6995,27.6041,27.6041,7470.807985668,0
+SIMS.US,D,20180411,000000,27.5556,27.8131,27.5556,27.7833,17126.617793337,0
+SIMS.US,D,20180412,000000,28.2043,28.2043,27.9319,27.9319,754.24970472956,0
+SIMS.US,D,20180417,000000,28.4311,28.4311,28.4311,28.4311,277.66890067019,0
+SIMS.US,D,20180418,000000,28.6123,28.6272,28.6123,28.6272,628.03656806129,0
+SIMS.US,D,20180420,000000,28.1468,28.1468,28.1468,28.1468,317.04739931068,0
+SIMS.US,D,20180427,000000,27.2079,27.2079,27.2079,27.2079,137.31989269507,0
+SIMS.US,D,20180430,000000,27.3377,27.3377,27.2792,27.2792,630.05597824798,0
+SIMS.US,D,20180501,000000,26.8792,26.8792,26.8792,26.8792,295.84359235042,0
+SIMS.US,D,20180502,000000,27.3377,27.3377,27.3377,27.3377,207.9992492293,0
+SIMS.US,D,20180503,000000,27.3278,27.3278,27.3278,27.3278,114.09667554811,0
+SIMS.US,D,20180504,000000,27.4803,27.6427,27.4803,27.6427,460.42552256584,0
+SIMS.US,D,20180507,000000,27.7745,27.7745,27.7745,27.7745,282.71742613692,0
+SIMS.US,D,20180508,000000,27.5269,27.8992,27.5269,27.7745,2648.4564598469,0
+SIMS.US,D,20180514,000000,28.1369,28.1558,28.1369,28.1558,1039.9962461465,0
+SIMS.US,D,20180517,000000,27.9943,27.9943,27.9943,27.9943,1417.625951058,0
+SIMS.US,D,20180524,000000,27.9656,27.9656,27.9656,27.9656,102.98991952131,0
+SIMS.US,D,20180529,000000,27.726,27.726,27.726,27.726,170.6401607755,0
+SIMS.US,D,20180530,000000,27.9755,27.9755,27.9755,27.9755,627.02686296795,0
+SIMS.US,D,20180601,000000,27.9379,27.9379,27.9379,27.9379,176.69839133557,0
+SIMS.US,D,20180605,000000,28.2043,28.2043,28.2043,28.2043,2812.028684969,0
+SIMS.US,D,20180607,000000,28.5449,28.6321,28.5449,28.6321,1532.7323316994,0
+SIMS.US,D,20180611,000000,28.6153,28.6153,28.6153,28.6153,379.64911509814,0
+SIMS.US,D,20180612,000000,28.6212,28.6212,28.6212,28.6212,122.17431629488,0
+SIMS.US,D,20180613,000000,28.5231,28.5351,28.5231,28.5351,352.3870775778,0
+SIMS.US,D,20180615,000000,27.1396,28.4311,26.0432,28.4311,16188.601761619,0
+SIMS.US,D,20180618,000000,28.5846,28.5846,28.5846,28.5846,236.27099184299,0
+SIMS.US,D,20180619,000000,28.0913,28.2499,28.0913,28.2499,2087.0604279464,0
+SIMS.US,D,20180620,000000,28.2281,28.3548,28.2281,28.3548,5673.5329195119,0
+SIMS.US,D,20180621,000000,28.0567,28.0607,28.0359,28.0567,9955.6922203928,0
+SIMS.US,D,20180622,000000,28.023,28.0408,28.023,28.0408,877.43372611779,0
+SIMS.US,D,20180625,000000,27.612,27.612,27.612,27.612,156.50428946865,0
+SIMS.US,D,20180626,000000,27.718,27.8894,27.718,27.8894,1223.7625731355,0
+SIMS.US,D,20180627,000000,28.1191,28.1191,28.1191,28.1191,175.68868624223,0
+SIMS.US,D,20180628,000000,27.3268,27.4714,27.3268,27.4714,450.32847163237,0
+SIMS.US,D,20180629,000000,27.6615,27.822,27.6615,27.822,1559.9943692198,0
+SIMS.US,D,20180702,000000,27.5546,27.5546,27.5546,27.5546,434.17319013884,0
+SIMS.US,D,20180703,000000,27.7606,27.7833,27.7606,27.7833,481.6293295261,0
+SIMS.US,D,20180705,000000,27.4793,27.8894,27.4793,27.8894,1023.840964653,0
+SIMS.US,D,20180706,000000,28.1379,28.1379,28.1379,28.1379,315.02798912399,0
+SIMS.US,D,20180710,000000,28.5569,28.5569,28.5053,28.5053,730.01678248925,0
+SIMS.US,D,20180712,000000,28.3449,28.5846,28.3449,28.5846,407.92085771184,0
+SIMS.US,D,20180713,000000,28.6609,28.6609,28.6609,28.6609,106.01903480134,0
+SIMS.US,D,20180716,000000,28.5193,28.5193,28.5193,28.5193,143.37812325515,0
+SIMS.US,D,20180717,000000,28.6064,28.6242,28.6064,28.6242,470.5225734993,0
+SIMS.US,D,20180718,000000,28.6539,28.7589,28.6479,28.75,987.49158129251,0
+SIMS.US,D,20180719,000000,28.6391,28.74,28.6391,28.74,422.05672901868,0
+SIMS.US,D,20180720,000000,28.8143,28.8619,28.7589,28.7589,991.5304016659,0
+SIMS.US,D,20180723,000000,28.7015,28.7242,28.6777,28.7242,467.49345821926,0
+SIMS.US,D,20180724,000000,28.8143,28.8143,28.6539,28.6539,799.68643393013,0
+SIMS.US,D,20180725,000000,28.4508,28.6044,28.4508,28.6044,382.67823037818,0
+SIMS.US,D,20180726,000000,28.7262,28.9381,28.7262,28.9381,703.76445006225,0
+SIMS.US,D,20180727,000000,28.7589,28.7589,28.7589,28.7589,1057.1612327334,0
+SIMS.US,D,20180730,000000,28.7866,28.7866,28.5756,28.5756,7638.4190311635,0
+SIMS.US,D,20180731,000000,28.9104,28.9104,28.9104,28.9104,247.3777478698,0
+SIMS.US,D,20180802,000000,28.8233,28.8233,28.8233,28.8233,564.42514718049,0
+SIMS.US,D,20180803,000000,29.169,29.169,29.169,29.169,580.58042867402,0
+SIMS.US,D,20180806,000000,29.5205,29.5205,29.464,29.464,559.37662171376,0
+SIMS.US,D,20180807,000000,29.461,29.4769,29.461,29.4769,343.29973173768,0
+SIMS.US,D,20180809,000000,29.5086,29.5086,29.4185,29.4185,528.07576382003,0
+SIMS.US,D,20180810,000000,29.1946,29.262,29.1946,29.262,810.79318995694,0
+SIMS.US,D,20180813,000000,29.2818,29.2818,29.1808,29.2719,1079.374744787,0
+SIMS.US,D,20180814,000000,29.3591,29.3591,29.3591,29.3591,1068.2679887602,0
+SIMS.US,D,20180815,000000,28.9481,29.0352,28.9481,29.0352,237.28069693634,0
+SIMS.US,D,20180816,000000,29.5106,29.5106,29.3621,29.3621,444.2702410723,0
+SIMS.US,D,20180817,000000,29.3392,29.5305,29.3392,29.5305,10138.448842289,0
+SIMS.US,D,20180821,000000,29.8552,29.9691,29.8543,29.9691,2566.6703472859,0
+SIMS.US,D,20180822,000000,29.7304,29.7879,29.6919,29.7879,3499.6378535377,0
+SIMS.US,D,20180824,000000,29.9513,29.9513,29.9513,29.9513,262.52332426999,0
+SIMS.US,D,20180827,000000,30.0355,30.0355,29.9731,29.9731,3587.4821966588,0
+SIMS.US,D,20180829,000000,30.0256,30.0553,30.0256,30.0553,295.84359235042,0
+SIMS.US,D,20180830,000000,29.8137,29.8137,29.7879,29.7879,8995.4626766207,0
+SIMS.US,D,20180904,000000,29.7107,29.7107,29.7107,29.7107,188.81485245573,0
+SIMS.US,D,20180907,000000,29.8067,29.8265,29.5483,29.5483,13691.601065774,0
+SIMS.US,D,20180910,000000,29.7632,29.7632,29.7136,29.7136,755.2594098229,0
+SIMS.US,D,20180911,000000,29.6909,29.7186,29.6581,29.6581,1817.469168023,0
+SIMS.US,D,20180912,000000,29.3897,29.5591,29.3897,29.5591,11051.222246673,0
+SIMS.US,D,20180913,000000,29.8938,29.8938,29.8652,29.8652,392.77528131164,0
+SIMS.US,D,20180914,000000,29.8652,29.9791,29.8463,29.9414,10805.86390899,0
+SIMS.US,D,20180917,000000,29.779,29.779,29.7502,29.7502,1626.6349053806,0
+SIMS.US,D,20180918,000000,29.8652,29.8652,29.8652,29.8652,449.31876653903,0
+SIMS.US,D,20180920,000000,29.9691,29.9691,29.9691,29.9691,605.82305600768,0
+SIMS.US,D,20180921,000000,30.4356,30.4356,30.0811,30.0811,609.86187638106,0
+SIMS.US,D,20180924,000000,29.8265,29.8463,29.8235,29.8235,853.20080387748,0
+SIMS.US,D,20180925,000000,29.5878,29.5878,29.5878,29.5878,227.18364600288,0
+SIMS.US,D,20180928,000000,29.4997,29.5443,29.4997,29.5443,1503.4508839924,0
+SIMS.US,D,20181003,000000,28.9916,28.9916,28.9916,28.9916,177.70809642892,0
+SIMS.US,D,20181004,000000,28.9322,28.9322,28.6579,28.6579,2876.6498109431,0
+SIMS.US,D,20181005,000000,28.6866,28.6866,28.6866,28.6866,327.14445024415,0
+SIMS.US,D,20181008,000000,27.9329,27.9527,27.9329,27.9429,8528.9789234948,0
+SIMS.US,D,20181009,000000,27.8764,27.8764,27.8507,27.8507,3098.7849314793,0
+SIMS.US,D,20181010,000000,27.7031,27.7031,27.7031,27.7031,321.08621968407,0
+SIMS.US,D,20181011,000000,26.4622,26.6395,26.2334,26.2334,1229.8208036956,0
+SIMS.US,D,20181012,000000,26.4919,26.5207,26.271,26.3018,15020.372968617,0
+SIMS.US,D,20181016,000000,27.5318,27.5318,27.4951,27.4951,1852.8088462901,0
+SIMS.US,D,20181018,000000,27.3515,27.3515,26.5117,26.6068,544.23104531356,0
+SIMS.US,D,20181023,000000,25.9957,26.1274,25.9957,26.1274,1091.4912059072,0
+SIMS.US,D,20181024,000000,25.8244,25.857,25.7847,25.7847,668.42477179514,0
+SIMS.US,D,20181029,000000,25.7947,25.7947,24.7923,25.1618,3979.2477728771,0
+SIMS.US,D,20181030,000000,24.9617,24.9617,24.9617,24.9617,139.33930288177,0
+SIMS.US,D,20181031,000000,25.5639,25.5639,25.4906,25.4906,349.35796229776,0
+SIMS.US,D,20181102,000000,26.0324,26.0324,26.0324,26.0324,107.02873989469,0
+SIMS.US,D,20181107,000000,26.6345,26.7108,26.6157,26.6821,1596.3437525802,0
+SIMS.US,D,20181108,000000,26.9505,26.9505,26.7969,26.7969,4018.6262715176,0
+SIMS.US,D,20181109,000000,26.5968,26.5968,26.377,26.377,420.03731883199,0
+SIMS.US,D,20181112,000000,26.0621,26.0621,25.863,25.8729,6801.3735087795,0
+SIMS.US,D,20181114,000000,25.6798,25.6798,25.6798,25.6798,309.97946365726,0
+SIMS.US,D,20181115,000000,25.4985,25.9383,25.4985,25.9383,1670.0522243945,0
+SIMS.US,D,20181116,000000,25.9957,26.0056,25.9957,26.0056,210.01865941599,0
+SIMS.US,D,20181119,000000,25.7847,25.7847,25.7847,25.7847,257.47479880326,0
+SIMS.US,D,20181120,000000,25.2579,25.2579,25.2579,25.2579,1465.0820904452,0
+SIMS.US,D,20181121,000000,25.2014,25.2014,25.2014,25.2014,315.02798912399,0
+SIMS.US,D,20181123,000000,25.1915,25.3985,25.1915,25.3985,1883.0999990905,0
+SIMS.US,D,20181129,000000,25.9185,25.9185,25.9185,25.9185,437.20230541887,0
+SIMS.US,D,20181130,000000,25.9828,25.9828,25.9828,25.9828,943.06455718528,0
+SIMS.US,D,20181204,000000,25.9858,25.9858,25.969,25.969,1445.8976936717,0
+SIMS.US,D,20181207,000000,25.5243,25.5243,24.7617,24.7617,635.10450371472,0
+SIMS.US,D,20181210,000000,24.5824,24.6646,24.5824,24.6646,316.03769421734,0
+SIMS.US,D,20181211,000000,25.0291,25.0291,24.7032,24.7032,568.46396755387,0
+SIMS.US,D,20181212,000000,25.0905,25.142,24.9786,24.9786,4315.4795689614,0
+SIMS.US,D,20181213,000000,24.7706,24.7706,24.7706,24.7706,25.242627333653,0
+SIMS.US,D,20181214,000000,24.4933,24.4933,24.4547,24.4547,175.68868624223,0
+SIMS.US,D,20181217,000000,24.3319,24.3319,23.9099,23.9099,790.59908809002,0
+SIMS.US,D,20181218,000000,24.005,24.0328,23.9783,24.0328,2832.2227868359,0
+SIMS.US,D,20181219,000000,24.1229,24.1229,23.5474,23.5534,1149.0443962279,0
+SIMS.US,D,20181220,000000,23.5594,23.5594,23.1553,23.1553,9245.8695397705,0
+SIMS.US,D,20181221,000000,23.081,23.081,22.674,22.674,265.55243955003,0
+SIMS.US,D,20181224,000000,22.3818,22.3818,22.3154,22.3154,547.2601605936,0
+SIMS.US,D,20181226,000000,22.2768,23.1731,22.2293,23.1731,596.73571016756,0
+SIMS.US,D,20181227,000000,22.9374,23.2642,22.9374,23.2642,1298.4807500431,0
+SIMS.US,D,20181228,000000,23.388,23.4564,23.3781,23.388,2352.6128674965,0
+SIMS.US,D,20181231,000000,23.4078,23.5326,23.3484,23.4474,2057.7789802394,0
+SIMS.US,D,20190102,000000,23.3583,23.6792,23.3583,23.6792,674.48300235521,0
+SIMS.US,D,20190103,000000,23.0631,23.2067,23.0325,23.0325,656.30831067498,0
+SIMS.US,D,20190104,000000,23.9535,23.9535,23.5326,23.8554,2194.0891678411,0
+SIMS.US,D,20190107,000000,24.3269,24.4873,24.3269,24.4873,277.66890067019,0
+SIMS.US,D,20190108,000000,24.5586,24.7597,24.5586,24.7597,101.98021442796,0
+SIMS.US,D,20190109,000000,24.9231,25.0717,24.9231,25.0717,468.5031633126,0
+SIMS.US,D,20190110,000000,25.0459,25.3153,25.0459,25.3153,262.52332426999,0
+SIMS.US,D,20190111,000000,25.2381,25.4173,25.2381,25.4173,146.40723853519,0
+SIMS.US,D,20190114,000000,25.143,25.143,25.143,25.143,1.0097050933461,0
+SIMS.US,D,20190115,000000,25.0835,25.0994,25.0835,25.0994,628.03656806129,0
+SIMS.US,D,20190116,000000,25.2786,25.2786,25.2786,25.2786,99.960804241267,0
+SIMS.US,D,20190117,000000,25.446,25.446,25.4164,25.446,206.98954413596,0
+SIMS.US,D,20190118,000000,25.8729,25.9858,25.8432,25.9095,18554.340795328,0
+SIMS.US,D,20190122,000000,25.7749,25.7749,25.3044,25.3044,1138.9473452944,0
+SIMS.US,D,20190123,000000,25.4015,25.4015,25.0925,25.2846,1557.9749590331,0
+SIMS.US,D,20190124,000000,25.6025,25.7649,25.5788,25.6639,9864.8187619917,0
+SIMS.US,D,20190125,000000,26.1374,26.1374,26.0641,26.0641,391.7655762183,0
+SIMS.US,D,20190128,000000,25.8432,27.1178,25.8333,25.8482,939.0257368119,0
+SIMS.US,D,20190129,000000,25.8432,25.8907,25.7897,25.7897,1212.6558171087,0
+SIMS.US,D,20190130,000000,25.8145,26.0452,25.7749,25.9888,691.6479889421,0
+SIMS.US,D,20190131,000000,26.3404,26.3404,26.3374,26.3374,614.91040184779,0
+SIMS.US,D,20190201,000000,26.5127,26.5127,26.4246,26.5028,933.97721134517,0
+SIMS.US,D,20190204,000000,27.5556,28.3697,26.5226,26.7563,14152.026588339,0
+SIMS.US,D,20190205,000000,27.2387,27.2387,26.7989,26.9505,4866.7785499283,0
+SIMS.US,D,20190206,000000,27.414,27.414,27.1277,27.2079,2123.4098113069,0
+SIMS.US,D,20190207,000000,27.414,27.414,26.7553,26.9633,14644.762673893,0
+SIMS.US,D,20190208,000000,27.3159,27.3159,26.6643,26.7741,3580.4142610054,0
+SIMS.US,D,20190211,000000,26.8435,26.8435,26.8435,26.8435,40.388203733845,0
+SIMS.US,D,20190212,000000,27.2674,27.2713,27.2674,27.2713,307.96005347057,0
+SIMS.US,D,20190213,000000,27.413,27.4902,27.3178,27.4338,13475.524175797,0
+SIMS.US,D,20190214,000000,27.3218,27.4238,27.3218,27.3843,2099.1768890666,0
+SIMS.US,D,20190215,000000,27.7566,27.7566,27.6793,27.7497,1712.459838315,0
+SIMS.US,D,20190219,000000,29.1382,29.1382,27.8438,27.8438,31368.508134984,0
+SIMS.US,D,20190220,000000,27.9587,28.0072,27.9438,27.9735,1329.7816079369,0
+SIMS.US,D,20190221,000000,27.8734,27.8824,27.7754,27.8249,11723.685838842,0
+SIMS.US,D,20190222,000000,28.0845,28.1033,28.017,28.1013,10252.545517837,0
+SIMS.US,D,20190225,000000,28.6886,28.6886,28.2687,28.2687,15386.895917502,0
+SIMS.US,D,20190226,000000,28.1993,28.2667,27.7853,28.0547,4766.8177456871,0
+SIMS.US,D,20190227,000000,28.0587,28.0587,28.0587,28.0587,574.52219811395,0
+SIMS.US,D,20190228,000000,27.8824,27.8824,27.8121,27.8121,338.25120627095,0
+SIMS.US,D,20190301,000000,27.7566,27.8151,27.7091,27.7903,3048.299676812,0
+SIMS.US,D,20190304,000000,27.8249,27.8249,27.4902,27.6279,2574.7479880326,0
+SIMS.US,D,20190305,000000,27.6437,27.6437,27.5269,27.5269,1404.4997848445,0
+SIMS.US,D,20190306,000000,27.4624,27.4624,27.2129,27.2129,1864.9253074103,0
+SIMS.US,D,20190307,000000,26.7613,26.8157,26.7128,26.8157,315.02798912399,0
+SIMS.US,D,20190308,000000,26.5325,26.6177,26.5325,26.6177,1168.2287930015,0
+SIMS.US,D,20190311,000000,26.7028,27.0881,26.7028,27.0544,1594.3243423935,0
+SIMS.US,D,20190312,000000,26.9415,26.9415,26.8604,26.8604,1228.8110986022,0
+SIMS.US,D,20190313,000000,27.0198,27.0594,26.9851,26.998,1116.7338332408,0
+SIMS.US,D,20190314,000000,26.8147,26.8147,26.8147,26.8147,370.56176925803,0
+SIMS.US,D,20190315,000000,27.1307,27.1466,27.0138,27.0257,1782.1294897559,0
+SIMS.US,D,20190318,000000,27.1723,27.2297,27.1079,27.2297,1343.9174792437,0
+SIMS.US,D,20190319,000000,27.4724,27.4724,27.1644,27.1971,16945.880581628,0
+SIMS.US,D,20190320,000000,26.9435,27.0148,26.9435,27.0148,212.03806960269,0
+SIMS.US,D,20190321,000000,27.3357,27.3753,27.3357,27.3753,1452.9656293251,0
+SIMS.US,D,20190322,000000,26.7989,26.7989,26.5582,26.5582,1110.6756026807,0
+SIMS.US,D,20190325,000000,26.4285,26.4285,26.4285,26.4285,4.0388203733845,0
+SIMS.US,D,20190326,000000,26.6266,26.6266,26.5127,26.5582,570.48337774056,0
+SIMS.US,D,20190327,000000,26.5127,26.5127,26.378,26.4276,1643.7998919675,0
+SIMS.US,D,20190328,000000,26.5988,26.6068,26.483,26.5483,2653.5049853136,0
+SIMS.US,D,20190329,000000,26.791,26.791,26.791,26.791,10.097050933461,0
+SIMS.US,D,20190401,000000,27.2792,27.2792,27.2792,27.2792,1.0097050933461,0
+SIMS.US,D,20190402,000000,27.4803,27.4803,27.2089,27.2297,866.32697009098,0
+SIMS.US,D,20190403,000000,27.6813,27.6813,27.5496,27.5496,322.09592477742,0
+SIMS.US,D,20190404,000000,27.5754,27.5754,27.5754,27.5754,87.844343121113,0
+SIMS.US,D,20190405,000000,27.8161,27.8161,27.8161,27.8161,196.8924932025,0
+SIMS.US,D,20190408,000000,27.7328,27.8696,27.7328,27.8696,582.59983886072,0
+SIMS.US,D,20190409,000000,27.5734,27.5734,27.4803,27.4803,1368.150401484,0
+SIMS.US,D,20190410,000000,27.6437,27.7061,27.6437,27.7061,354.40648776449,0
+SIMS.US,D,20190411,000000,27.8428,27.8428,27.7863,27.8071,1181.354959215,0
+SIMS.US,D,20190412,000000,28.0656,28.2003,28.0656,28.1835,6567.1219271232,0
+SIMS.US,D,20190415,000000,28.0755,28.0953,28.021,28.0715,769.39528112975,0
+SIMS.US,D,20190416,000000,28.2221,28.2221,28.2221,28.2221,127.22284176161,0
+SIMS.US,D,20190417,000000,28.2874,28.2874,28.1726,28.1854,2253.6617683486,0
+SIMS.US,D,20190418,000000,28.2439,28.3052,28.2439,28.2667,1424.6938867114,0
+SIMS.US,D,20190422,000000,28.2033,28.2151,28.1854,28.2151,1857.8573717569,0
+SIMS.US,D,20190423,000000,28.3024,28.3597,28.3024,28.3597,823.91935617044,0
+SIMS.US,D,20190424,000000,28.6697,28.7074,28.5756,28.5756,421.04702392534,0
+SIMS.US,D,20190425,000000,28.2874,28.3212,28.2092,28.2092,297.86300253711,0
+SIMS.US,D,20190426,000000,28.1854,28.3697,28.1854,28.3697,444.2702410723,0
+SIMS.US,D,20190429,000000,28.4955,28.543,28.4955,28.5053,513.93989251318,0
+SIMS.US,D,20190430,000000,28.6114,28.6114,28.5251,28.5926,1204.5781763619,0
+SIMS.US,D,20190501,000000,28.7767,28.7767,28.5083,28.5083,620.96863240787,0
+SIMS.US,D,20190502,000000,28.6301,28.6301,28.3568,28.4925,2624.2235376066,0
+SIMS.US,D,20190503,000000,28.6995,29.0451,28.6995,29.0451,1299.4904551365,0
+SIMS.US,D,20190506,000000,28.6014,28.8103,28.6014,28.8103,544.23104531356,0
+SIMS.US,D,20190507,000000,28.6212,28.6212,28.5747,28.5747,529.08546891337,0
+SIMS.US,D,20190508,000000,28.4935,28.4955,28.4528,28.4528,822.9096510771,0
+SIMS.US,D,20190509,000000,28.2786,28.6172,28.2786,28.6172,393.78498640499,0
+SIMS.US,D,20190510,000000,28.5153,28.5241,28.1141,28.5241,1398.4415542844,0
+SIMS.US,D,20190513,000000,27.7477,27.7477,27.608,27.608,353.39678267115,0
+SIMS.US,D,20190514,000000,27.7288,27.9101,27.7288,27.8804,579.57072358068,0
+SIMS.US,D,20190515,000000,28.018,28.1131,28.018,28.1131,255.45538861657,0
+SIMS.US,D,20190516,000000,28.3142,28.3142,28.1636,28.1726,313.0085789373,0
+SIMS.US,D,20190517,000000,27.9517,28.1141,27.819,27.819,210.01865941599,0
+SIMS.US,D,20190520,000000,27.4278,27.5516,27.4278,27.4754,1000.617747506,0
+SIMS.US,D,20190521,000000,27.8131,27.8131,27.8131,27.8131,65.630831067498,0
+SIMS.US,D,20190522,000000,27.7378,27.7378,27.6903,27.6903,122.17431629488,0
+SIMS.US,D,20190523,000000,27.3258,27.3258,27.1466,27.2,3189.6583898804,0
+SIMS.US,D,20190524,000000,27.3357,27.3357,27.2782,27.2782,686.59946347537,0
+SIMS.US,D,20190528,000000,27.2257,27.2257,27.2257,27.2257,154.48487928196,0
+SIMS.US,D,20190529,000000,27.1267,27.1277,27.0138,27.0138,1689.2366211681,0
+SIMS.US,D,20190530,000000,27.2209,27.2209,27.1713,27.1713,103.99962461465,0
+SIMS.US,D,20190531,000000,27.0594,27.0594,26.7534,26.7534,964.26836414555,0
+SIMS.US,D,20190603,000000,27.0108,27.0208,26.8662,26.8662,334.21238589757,0
+SIMS.US,D,20190604,000000,27.306,27.609,27.306,27.609,250.40686314984,0
+SIMS.US,D,20190605,000000,27.4803,27.6823,27.4803,27.6823,101.98021442796,0
+SIMS.US,D,20190606,000000,27.5754,27.6705,27.5001,27.6705,292.81447707038,0
+SIMS.US,D,20190607,000000,27.9884,27.9884,27.9537,27.9537,305.94064328388,0
+SIMS.US,D,20190610,000000,28.3994,28.3994,28.1706,28.1706,613.90069675445,0
+SIMS.US,D,20190611,000000,28.2597,28.2597,28.1072,28.1072,102.98991952131,0
+SIMS.US,D,20190612,000000,28.1053,28.133,27.9943,28.0855,28998.730280901,0
+SIMS.US,D,20190613,000000,28.2251,28.2251,28.2241,28.2241,279.68831085688,0
+SIMS.US,D,20190614,000000,27.92,27.9705,27.92,27.9705,181.7469168023,0
+SIMS.US,D,20190617,000000,27.9597,27.9597,27.7973,27.7973,294.83388725707,0
+SIMS.US,D,20190618,000000,28.3588,28.5251,28.3588,28.3588,153.47517418861,0
+SIMS.US,D,20190619,000000,28.3607,28.4261,28.3607,28.4261,292.81447707038,0
+SIMS.US,D,20190620,000000,28.6212,28.8025,28.5906,28.6697,2109.2739400001,0
+SIMS.US,D,20190621,000000,28.6014,28.6014,28.5737,28.5737,234.2515816563,0
+SIMS.US,D,20190624,000000,28.7282,28.7282,28.4994,28.4994,894.59871270467,0
+SIMS.US,D,20190625,000000,28.2736,28.2736,28.2736,28.2736,101.98021442796,0
+SIMS.US,D,20190626,000000,28.0845,28.4568,28.0845,28.4489,3374.4344219628,0
+SIMS.US,D,20190627,000000,28.6895,28.7074,28.6856,28.6856,548.26986568695,0
+SIMS.US,D,20190628,000000,29.0441,29.05,29.0441,29.05,287.76595160365,0
+SIMS.US,D,20190701,000000,29.3531,29.3531,29.2907,29.2907,904.69576363813,0
+SIMS.US,D,20190702,000000,29.1313,29.1313,29.0254,29.051,923.88016041171,0
+SIMS.US,D,20190703,000000,29.17,29.2363,29.17,29.2363,648.23066992822,0
+SIMS.US,D,20190705,000000,29.1342,29.1342,29.1342,29.1342,126.21313666827,0
+SIMS.US,D,20190708,000000,28.9857,28.9857,28.8609,28.8609,650.25008011491,0
+SIMS.US,D,20190709,000000,28.7668,28.7985,28.741,28.7985,372.58117944472,0
+SIMS.US,D,20190710,000000,28.8411,28.8411,28.7925,28.7925,273.6300802968,0
+SIMS.US,D,20190711,000000,28.738,28.738,28.641,28.7332,640.15302918145,0
+SIMS.US,D,20190712,000000,29.1748,29.1748,29.1748,29.1748,5.0485254667306,0
+SIMS.US,D,20190715,000000,29.0739,29.0739,28.9283,29.0154,882.48225158452,0
+SIMS.US,D,20190716,000000,28.9867,29.0124,28.9867,29.0124,318.05710440403,0
+SIMS.US,D,20190717,000000,28.851,28.851,28.7252,28.7252,489.70697027287,0
+SIMS.US,D,20190718,000000,28.6272,28.6569,28.6272,28.6569,160.54310984203,0
+SIMS.US,D,20190719,000000,28.8916,28.8916,28.7896,28.7896,552.30868606033,0
+SIMS.US,D,20190722,000000,28.851,28.851,28.7866,28.7886,893.58900761132,0
+SIMS.US,D,20190723,000000,28.8996,29.1025,28.8996,29.1025,278.67860576353,0
+SIMS.US,D,20190724,000000,29.2749,29.4977,29.2749,29.4977,2029.5072376257,0
+SIMS.US,D,20190725,000000,29.4947,29.4947,29.1194,29.1233,3183.6001593203,0
+SIMS.US,D,20190726,000000,29.5145,29.5145,29.2601,29.2601,794.6379084634,0
+SIMS.US,D,20190729,000000,29.0837,29.1976,29.0352,29.0689,2931.1738859838,0
+SIMS.US,D,20190730,000000,28.9481,29.1491,28.9381,29.1491,4291.2466467211,0
+SIMS.US,D,20190731,000000,29.2263,29.2263,28.7569,28.8836,2761.5434303017,0
+SIMS.US,D,20190801,000000,29.0441,29.0441,28.3757,28.3757,590.67747960749,0
+SIMS.US,D,20190802,000000,27.9735,27.9735,27.9735,27.9735,50.485254667306,0
+SIMS.US,D,20190805,000000,27.8041,27.8041,27.0881,27.0881,1653.896942901,0
+SIMS.US,D,20190806,000000,27.2456,27.6022,27.2456,27.6022,541.20193003353,0
+SIMS.US,D,20190807,000000,27.4387,27.6833,27.4387,27.6833,504.85254667306,0
+SIMS.US,D,20190808,000000,27.8428,28.0855,27.8428,28.0855,513.93989251318,0
+SIMS.US,D,20190809,000000,27.5239,27.5824,27.5239,27.5824,265.55243955003,0
+SIMS.US,D,20190812,000000,27.3625,27.3625,27.1336,27.1336,1018.7924391862,0
+SIMS.US,D,20190813,000000,27.4754,27.4754,27.4754,27.4754,1.0097050933461,0
+SIMS.US,D,20190814,000000,27.3921,27.3921,26.6385,26.6385,839.06493257063,0
+SIMS.US,D,20190815,000000,26.5375,26.5543,26.4592,26.5543,2693.8931890475,0
+SIMS.US,D,20190816,000000,26.4107,27.1119,26.4107,27.1119,2517.1947977119,0
+SIMS.US,D,20190819,000000,27.4446,27.4644,27.3921,27.4644,861.27844462425,0
+SIMS.US,D,20190820,000000,27.411,27.411,27.2485,27.2485,119.14520101484,0
+SIMS.US,D,20190821,000000,27.3921,27.5536,27.3921,27.413,874.40461083775,0
+SIMS.US,D,20190822,000000,27.2932,27.3298,27.2733,27.3298,354.40648776449,0
+SIMS.US,D,20190823,000000,26.4256,26.4256,26.4256,26.4256,18.17469168023,0
+SIMS.US,D,20190826,000000,26.6831,26.6831,26.6098,26.6098,297.86300253711,0
+SIMS.US,D,20190827,000000,26.8049,26.8712,26.5404,26.5404,509.9010721398,0
+SIMS.US,D,20190828,000000,26.6127,26.7028,26.6127,26.7028,1325.7427875635,0
+SIMS.US,D,20190829,000000,27.2377,27.2377,27.2377,27.2377,78.756997280998,0
+SIMS.US,D,20190830,000000,27.303,27.3971,27.2832,27.3971,1349.9757098038,0
+SIMS.US,D,20190903,000000,26.9108,26.995,26.9098,26.995,1353.0048250838,0
+SIMS.US,D,20190904,000000,26.9197,27.409,26.9197,27.409,2071.9148515463,0
+SIMS.US,D,20190905,000000,27.5833,28.0943,27.5833,28.0943,965.2780692389,0
+SIMS.US,D,20190906,000000,28.1696,28.1696,28.1112,28.1112,308.96975856392,0
+SIMS.US,D,20190909,000000,28.3905,28.3905,28.3697,28.3697,242.32922240307,0
+SIMS.US,D,20190910,000000,28.6114,28.7183,28.6114,28.7183,122.17431629488,0
+SIMS.US,D,20190911,000000,29.2046,29.2046,29.2046,29.2046,72.698766720921,0
+SIMS.US,D,20190912,000000,29.3036,29.3036,29.2115,29.2115,11872.112487564,0
+SIMS.US,D,20190913,000000,29.4185,29.4185,29.3244,29.3244,2322.3217146961,0
+SIMS.US,D,20190916,000000,29.2214,29.2214,29.2214,29.2214,31.30085789373,0
+SIMS.US,D,20190917,000000,29.0629,29.1442,29.0629,29.1442,1426.7132968981,0
+SIMS.US,D,20190918,000000,29.0729,29.1303,29.0729,29.1303,311.99887384395,0
+SIMS.US,D,20190919,000000,29.0224,29.0224,29.0224,29.0224,105.009329708,0
+SIMS.US,D,20190920,000000,28.9203,28.9203,28.9203,28.9203,65.630831067498,0
+SIMS.US,D,20190923,000000,28.8609,28.9174,28.8609,28.9174,373.59088453807,0
+SIMS.US,D,20190924,000000,28.5173,28.5173,28.5173,28.5173,1.0097050933461,0
+SIMS.US,D,20190925,000000,28.9064,28.9064,28.9064,28.9064,44.42702410723,0
+SIMS.US,D,20190926,000000,28.8798,28.8798,28.6925,28.6925,373.59088453807,0
+SIMS.US,D,20190927,000000,28.6687,28.6687,28.5786,28.5786,271.61067011011,0
+SIMS.US,D,20190930,000000,28.6837,28.7886,28.6837,28.7886,212.03806960269,0
+SIMS.US,D,20191001,000000,28.54,28.54,28.1736,28.1736,412.96938317857,0
+SIMS.US,D,20191002,000000,27.6565,27.6565,27.6565,27.6565,22.213512053615,0
+SIMS.US,D,20191003,000000,27.5417,27.7507,27.5417,27.7358,609.86187638106,0
+SIMS.US,D,20191004,000000,27.9359,28.0835,27.9359,28.0835,578.56101848733,0
+SIMS.US,D,20191007,000000,28.0725,28.0725,27.9864,27.9864,255.45538861657,0
+SIMS.US,D,20191008,000000,27.3803,27.3803,27.3803,27.3803,87.844343121113,0
+SIMS.US,D,20191009,000000,27.5704,27.6793,27.5061,27.6565,1135.9182300144,0
+SIMS.US,D,20191010,000000,27.9567,27.9567,27.9567,27.9567,150.44605890857,0
+SIMS.US,D,20191011,000000,28.6401,28.7312,28.5638,28.5638,1019.8021442796,0
+SIMS.US,D,20191014,000000,28.4658,28.4658,28.3538,28.4508,1158.131742068,0
+SIMS.US,D,20191015,000000,28.6004,28.9867,28.6004,28.8996,359.45501323122,0
+SIMS.US,D,20191016,000000,28.8798,29.0134,28.8798,28.9302,711.84209080902,0
+SIMS.US,D,20191017,000000,29.0837,29.1333,29.0639,29.1333,927.91898078509,0
+SIMS.US,D,20191018,000000,29.1214,29.1214,29.1214,29.1214,177.70809642892,0
+SIMS.US,D,20191021,000000,29.3046,29.3383,29.3046,29.3383,386.71705075157,0
+SIMS.US,D,20191022,000000,29.466,29.466,29.466,29.466,59.572600507422,0
+SIMS.US,D,20191023,000000,29.1263,29.1263,29.1263,29.1263,5.0485254667306,0
+SIMS.US,D,20191024,000000,29.1293,29.2105,29.1293,29.2105,234.2515816563,0
+SIMS.US,D,20191025,000000,29.4027,29.4344,29.4027,29.4344,1880.0708838105,0
+SIMS.US,D,20191028,000000,29.7087,29.8017,29.6493,29.6493,15831.166158574,0
+SIMS.US,D,20191029,000000,29.6235,29.8928,29.6235,29.8345,14437.773129756,0
+SIMS.US,D,20191030,000000,29.7047,29.8473,29.6334,29.8473,712.85179590237,0
+SIMS.US,D,20191031,000000,29.4324,29.4324,29.4324,29.4324,4.0388203733845,0
+SIMS.US,D,20191101,000000,30.2385,30.2385,30.2385,30.2385,128.23254685496,0
+SIMS.US,D,20191104,000000,30.4237,30.6436,30.4237,30.6208,1100.5785517473,0
+SIMS.US,D,20191105,000000,30.8209,30.8337,30.8209,30.8337,545.24075040691,0
+SIMS.US,D,20191106,000000,30.4396,30.4396,30.4396,30.4396,92.892868587844,0
+SIMS.US,D,20191107,000000,30.6298,30.6298,30.4158,30.4158,180.73721170896,0
+SIMS.US,D,20191108,000000,30.3941,30.3941,30.3941,30.3941,6.0582305600768,0
+SIMS.US,D,20191111,000000,30.2048,30.2048,30.2048,30.2048,21.203806960269,0
+SIMS.US,D,20191112,000000,30.294,30.3168,30.294,30.3168,191.84396773576,0
+SIMS.US,D,20191113,000000,30.3148,30.3455,30.3148,30.3218,1234.8693291623,0
+SIMS.US,D,20191114,000000,30.3356,30.3544,30.3356,30.3396,509.9010721398,0
+SIMS.US,D,20191115,000000,30.4514,30.5297,30.4514,30.5297,187.80514736238,0
+SIMS.US,D,20191118,000000,30.5129,30.5129,30.3999,30.3999,694.67710422214,0
+SIMS.US,D,20191119,000000,30.3851,30.4564,30.3851,30.4564,557.35721152706,0
+SIMS.US,D,20191120,000000,30.2712,30.2712,30.2345,30.2345,297.86300253711,0
+SIMS.US,D,20191121,000000,29.8731,29.8731,29.8731,29.8731,36.349383360461,0
+SIMS.US,D,20191122,000000,30.0374,30.0831,30.0374,30.0831,2762.553135395,0
+SIMS.US,D,20191125,000000,30.5882,30.5882,30.5882,30.5882,18.17469168023,0
+SIMS.US,D,20191126,000000,30.6138,30.7278,30.6138,30.7278,365.5132437913,0
+SIMS.US,D,20191127,000000,30.7971,30.7971,30.7961,30.7961,193.86337792246,0
+SIMS.US,D,20191129,000000,30.5099,30.6337,30.5099,30.5802,1160.1511522547,0
+SIMS.US,D,20191202,000000,30.3752,30.3752,30.2445,30.2445,2195.0988729345,0
+SIMS.US,D,20191203,000000,30.0741,30.1009,30.0741,30.1009,619.95892731452,0
+SIMS.US,D,20191204,000000,30.4475,30.4802,30.3742,30.3742,528.07576382003,0
+SIMS.US,D,20191205,000000,30.5812,30.5812,30.5812,30.5812,96.931688961228,0
+SIMS.US,D,20191206,000000,30.8942,30.8942,30.7783,30.7783,407.92085771184,0
+SIMS.US,D,20191209,000000,30.8754,30.8754,30.7743,30.7743,301.90182291049,0
+SIMS.US,D,20191210,000000,30.7604,30.7604,30.7604,30.7604,106.01903480134,0
+SIMS.US,D,20191211,000000,30.9705,31.1061,30.9506,31.1061,871.37549555771,0
+SIMS.US,D,20191212,000000,31.2992,31.5033,31.0665,31.5033,2682.7864330207,0
+SIMS.US,D,20191213,000000,31.328,31.328,31.328,31.328,227.18364600288,0
+SIMS.US,D,20191216,000000,31.6033,31.6033,31.4428,31.4428,905.70546873148,0
+SIMS.US,D,20191217,000000,31.6707,31.6707,31.6707,31.6707,122.17431629488,0
+SIMS.US,D,20191218,000000,31.5319,31.6082,31.5319,31.6082,384.69764056488,0
+SIMS.US,D,20191219,000000,31.5894,31.6409,31.5894,31.6409,219.10600525611,0
+SIMS.US,D,20191220,000000,31.739,31.739,31.636,31.636,755.2594098229,0
+SIMS.US,D,20191223,000000,32.3639,32.3639,31.6677,31.7915,2871.6012854764,0
+SIMS.US,D,20191224,000000,31.7558,31.7558,31.7558,31.7558,105.009329708,0
+SIMS.US,D,20191226,000000,31.7696,31.7696,31.7696,31.7696,67.650241254191,0
+SIMS.US,D,20191227,000000,31.7538,31.7538,31.6687,31.6687,105.009329708,0
+SIMS.US,D,20191230,000000,31.7508,31.7508,31.6231,31.6231,1209.6267018287,0
+SIMS.US,D,20191231,000000,31.5984,31.7291,31.5984,31.7291,314.01828403065,0
+SIMS.US,D,20200102,000000,32.3441,32.3441,31.7172,31.9717,409.94026789853,0
+SIMS.US,D,20200103,000000,31.6925,31.8677,31.6925,31.8221,509.9010721398,0
+SIMS.US,D,20200106,000000,32.0341,32.0341,31.7152,31.8073,1756.8868624223,0
+SIMS.US,D,20200107,000000,31.7508,31.9965,31.7508,31.8113,1167.2190879081,0
+SIMS.US,D,20200108,000000,31.9826,31.9995,31.937,31.938,471.53227859264,0
+SIMS.US,D,20200109,000000,31.7608,31.7608,31.7608,31.7608,79.766702374344,0
+SIMS.US,D,20200110,000000,31.7023,31.7023,31.4666,31.4666,874.40461083775,0
+SIMS.US,D,20200113,000000,31.3923,31.7786,31.3923,31.7786,1413.5871306846,0
+SIMS.US,D,20200114,000000,31.8974,31.8974,31.741,31.7885,589.66777451414,0
+SIMS.US,D,20200115,000000,31.8974,31.8974,31.7231,31.7231,709.82268062233,0
+SIMS.US,D,20200116,000000,32.0668,32.2233,32.0668,32.2233,802.71554921017,0
+SIMS.US,D,20200117,000000,32.3639,32.3639,32.3639,32.3639,251.41656824319,0
+SIMS.US,D,20200121,000000,32.6472,32.6472,32.2193,32.2322,1862.9058972236,0
+SIMS.US,D,20200122,000000,32.6274,32.6274,32.3005,32.3005,512.93018741983,0
+SIMS.US,D,20200123,000000,32.2391,32.4431,32.2391,32.4431,452.34788181907,0
+SIMS.US,D,20200124,000000,32.3689,32.3689,32.1628,32.1628,293.82418216372,0
+SIMS.US,D,20200127,000000,32.2669,32.2669,31.6587,31.6587,1088.4620906271,0
+SIMS.US,D,20200128,000000,31.8093,31.8093,31.8073,31.8073,241.31951730972,0
+SIMS.US,D,20200129,000000,31.9331,31.937,31.7538,31.7677,1510.5188196458,0
+SIMS.US,D,20200130,000000,31.7905,31.7905,31.5211,31.7043,922.87045531836,0
+SIMS.US,D,20200131,000000,30.9536,30.9833,30.8001,30.8001,888.54048214459,0
+SIMS.US,D,20200203,000000,30.8684,30.904,30.8684,30.903,514.94959760653,0
+SIMS.US,D,20200204,000000,31.5181,31.5181,31.5181,31.5181,123.18402138823,0
+SIMS.US,D,20200205,000000,32.2867,32.2867,31.8429,32.1203,2052.7304547727,0
+SIMS.US,D,20200206,000000,31.9272,31.9272,31.7677,31.7677,1108.656192494,0
+SIMS.US,D,20200207,000000,31.634,31.634,31.3745,31.4448,2131.4874520537,0
+SIMS.US,D,20200210,000000,31.5409,31.634,31.5409,31.634,2562.6315269125,0
+SIMS.US,D,20200211,000000,32.2491,32.2491,31.8886,32.1688,2117.3515807468,0
+SIMS.US,D,20200212,000000,32.6372,32.6372,32.2579,32.5313,1072.3068091336,0
+SIMS.US,D,20200213,000000,32.452,32.452,32.4035,32.4085,2051.7207496793,0
+SIMS.US,D,20200214,000000,32.354,32.354,32.1797,32.2966,14181.308036046,0
+SIMS.US,D,20200218,000000,32.2867,32.2867,32.1153,32.1153,385.70734565822,0
+SIMS.US,D,20200219,000000,32.3985,32.3985,32.3985,32.3985,37.359088453807,0
+SIMS.US,D,20200220,000000,32.3995,32.3995,32.3995,32.3995,119.14520101484,0
+SIMS.US,D,20200221,000000,32.1035,32.1035,32.044,32.044,702.75474496891,0
+SIMS.US,D,20200224,000000,31.0506,31.0506,30.9377,30.9377,422.05672901868,0
+SIMS.US,D,20200225,000000,30.7614,30.7614,29.9473,30.1009,1135.9182300144,0
+SIMS.US,D,20200226,000000,30.2871,30.6654,29.8533,29.8533,10244.467877089,0
+SIMS.US,D,20200227,000000,29.0639,29.6453,28.8976,29.0461,3344.1432691624,0
+SIMS.US,D,20200228,000000,27.8884,28.5984,26.8494,28.5984,3203.7942611873,0
+SIMS.US,D,20200302,000000,28.5093,29.474,28.5093,29.474,1967.9152269316,0
+SIMS.US,D,20200303,000000,28.8836,28.8836,28.8836,28.8836,215.06718488273,0
+SIMS.US,D,20200304,000000,29.0739,29.6958,29.0739,29.6958,550.28927587364,0
+SIMS.US,D,20200305,000000,28.9549,28.9549,28.5321,28.5321,323.10562987076,0
+SIMS.US,D,20200306,000000,27.714,28.1092,27.714,28.1092,642.17243936814,0
+SIMS.US,D,20200309,000000,25.8937,25.8937,25.8937,25.8937,162.56252002873,0
+SIMS.US,D,20200310,000000,24.9855,26.6593,24.9855,26.6593,3521.8513655913,0
+SIMS.US,D,20200311,000000,25.7144,25.7144,25.3203,25.3203,721.93914174248,0
+SIMS.US,D,20200312,000000,23.4078,23.4078,22.5512,22.6017,2978.6300253711,0
+SIMS.US,D,20200313,000000,23.2097,23.8069,22.6858,23.8069,12164.926964634,0
+SIMS.US,D,20200316,000000,22.1708,22.4096,21.2488,21.2508,14464.025462183,0
+SIMS.US,D,20200317,000000,21.4677,22.5512,21.2488,22.3511,14752.80111888,0
+SIMS.US,D,20200318,000000,20.7545,21.1418,19.259,19.8711,8952.0453576068,0
+SIMS.US,D,20200319,000000,19.7058,20.812,19.7058,20.7447,3569.3075049786,0
+SIMS.US,D,20200320,000000,21.0557,21.2538,19.8702,19.8702,2505.0783365917,0
+SIMS.US,D,20200323,000000,19.6711,19.993,19.0798,19.3017,7123.4694335569,0
+SIMS.US,D,20200324,000000,19.8374,21.5241,19.8374,21.5241,3793.4620357014,0
+SIMS.US,D,20200325,000000,21.6667,23.0285,21.6667,22.3768,15890.738759081,0
+SIMS.US,D,20200326,000000,22.2015,23.709,22.2015,23.709,7489.9923824416,0
+SIMS.US,D,20200327,000000,22.7749,22.7749,22.4699,22.6195,1414.5968357779,0
+SIMS.US,D,20200330,000000,22.3768,22.7166,22.2015,22.6838,6616.5974766972,0
+SIMS.US,D,20200331,000000,22.26,22.7066,22.26,22.4957,1109.6658975874,0
+SIMS.US,D,20200401,000000,22.3768,22.3768,21.2191,21.2211,6632.7527581907,0
+SIMS.US,D,20200402,000000,21.7152,21.7826,21.3309,21.7826,38344.560624912,0
+SIMS.US,D,20200403,000000,21.2963,21.84,20.8685,21.0032,21768.232107449,0
+SIMS.US,D,20200406,000000,22.153,23.0226,22.153,23.0226,2153.7009641073,0
+SIMS.US,D,20200407,000000,25.4708,25.4708,23.2979,23.2979,4217.5381749068,0
+SIMS.US,D,20200408,000000,23.9912,24.2645,23.6317,24.1793,3524.8804808713,0
+SIMS.US,D,20200409,000000,24.6111,24.9826,24.6111,24.6884,1039.9962461465,0
+SIMS.US,D,20200413,000000,24.3804,24.3804,23.8564,23.9952,1119.7629485209,0
+SIMS.US,D,20200414,000000,24.3853,25.042,24.3853,24.7885,14249.967982394,0
+SIMS.US,D,20200415,000000,23.8842,23.8842,23.5831,23.7366,2339.486701283,0
+SIMS.US,D,20200416,000000,24.3417,24.3417,23.2722,23.6059,2037.5848783725,0
+SIMS.US,D,20200417,000000,24.4963,24.5359,24.2744,24.5081,3974.1992474104,0
+SIMS.US,D,20200420,000000,24.6439,24.6439,23.9714,24.003,1621.5863799139,0
+SIMS.US,D,20200421,000000,23.5544,23.5544,23.2029,23.3147,1500.4217687123,0
+SIMS.US,D,20200422,000000,23.6703,23.8941,23.6604,23.8743,1302.5195704165,0
+SIMS.US,D,20200423,000000,24.4368,24.4368,23.9812,24.004,1441.8588732983,0
+SIMS.US,D,20200424,000000,24.6627,24.6627,24.1476,24.315,1035.9574257731,0
+SIMS.US,D,20200427,000000,25.0122,25.2063,24.7518,25.2063,960.22954377217,0
+SIMS.US,D,20200428,000000,25.4906,25.7134,25.4906,25.6679,761.31764038298,0
+SIMS.US,D,20200429,000000,26.483,26.8702,26.483,26.7098,2155.720374294,0
+SIMS.US,D,20200430,000000,26.6563,26.6563,25.7987,25.7987,975.37512017236,0
+SIMS.US,D,20200501,000000,25.548,25.548,24.5953,24.734,1030.9089003064,0
+SIMS.US,D,20200504,000000,25.0707,25.0707,24.4665,24.7647,1520.6158705793,0
+SIMS.US,D,20200505,000000,25.0895,25.1688,24.8716,24.8716,2040.6139936525,0
+SIMS.US,D,20200506,000000,25.5678,25.5678,24.8261,24.8261,940.03544190525,0
+SIMS.US,D,20200507,000000,25.6154,25.9185,25.2173,25.2519,999.60804241267,0
+SIMS.US,D,20200508,000000,25.8214,26.0819,25.8165,26.0819,807.7640746769,0
+SIMS.US,D,20200511,000000,25.8313,25.9501,25.8263,25.9501,449.31876653903,0
+SIMS.US,D,20200512,000000,26.0829,26.1146,25.0251,25.0251,2515.1753875252,0
+SIMS.US,D,20200513,000000,24.839,24.9211,24.0733,24.2606,3299.7162450552,0
+SIMS.US,D,20200514,000000,23.9427,24.5864,23.5445,24.5864,3319.9103469221,0
+SIMS.US,D,20200515,000000,24.3804,24.6527,24.3705,24.5824,1052.1127072667,0
+SIMS.US,D,20200518,000000,25.9383,26.1126,25.9383,26.1096,992.54010675925,0
+SIMS.US,D,20200519,000000,25.861,26.17,25.7818,25.7818,1103.6076670273,0
+SIMS.US,D,20200520,000000,26.2572,26.3364,26.2185,26.3265,13437.15538225,0
+SIMS.US,D,20200521,000000,26.1602,26.1602,26.0314,26.0314,587.64836432745,0
+SIMS.US,D,20200522,000000,25.8996,26.0859,25.8996,26.0859,110.05785517473,0
+SIMS.US,D,20200526,000000,27.2397,27.2495,27.0821,27.0821,498.79431611299,0
+SIMS.US,D,20200527,000000,27.4654,27.6952,27.0564,27.6952,36288.80105486,0
+SIMS.US,D,20200528,000000,27.7853,27.7853,27.1762,27.1762,2016.3810714122,0
+SIMS.US,D,20200529,000000,27.5041,27.5041,26.9346,27.2485,2033.5460579991,0
+SIMS.US,D,20200601,000000,27.6299,27.6467,27.6299,27.6467,388.73646093826,0
+SIMS.US,D,20200602,000000,27.8824,28.0893,27.8537,28.0893,2672.6893820872,0
+SIMS.US,D,20200603,000000,28.855,29.0967,28.855,29.0967,706.79356534229,0
+SIMS.US,D,20200604,000000,28.8263,29.2798,28.8263,29.2798,811.80289505029,0
+SIMS.US,D,20200605,000000,30.4139,30.5475,30.2128,30.2613,10727.10691171,0
+SIMS.US,D,20200608,000000,30.6555,30.8109,30.606,30.6703,1951.7599454381,0
+SIMS.US,D,20200609,000000,30.2771,30.3148,30.1137,30.1504,3405.7352798565,0
+SIMS.US,D,20200610,000000,30.0236,30.0236,29.5898,29.5898,5330.2331877742,0
+SIMS.US,D,20200611,000000,29.0312,29.0312,27.5615,27.5922,1520.6158705793,0
+SIMS.US,D,20200612,000000,28.5926,28.6024,27.6982,28.1548,10048.585088981,0
+SIMS.US,D,20200615,000000,27.5417,28.5588,27.5417,28.5549,3690.4721161801,0
+SIMS.US,D,20200616,000000,29.6344,29.6344,29.0807,29.1511,4843.5553327814,0
+SIMS.US,D,20200617,000000,29.363,29.363,29.051,29.1075,1989.1190338919,0
+SIMS.US,D,20200618,000000,28.9748,29.0709,28.7015,28.9114,11534.870986387,0
+SIMS.US,D,20200619,000000,29.2441,29.2441,28.7212,28.8619,1720.5374790618,0
+SIMS.US,D,20200622,000000,28.6104,28.9342,28.5212,28.9342,2700.9611247009,0
+SIMS.US,D,20200623,000000,29.0957,29.1402,29.0402,29.0402,1920.4590875443,0
+SIMS.US,D,20200624,000000,28.8836,28.8836,28.0458,28.1894,2931.1738859838,0
+SIMS.US,D,20200625,000000,28.0953,28.3548,27.9379,28.3548,1532.7323316994,0
+SIMS.US,D,20200626,000000,28.2231,28.2231,27.7586,27.7586,3551.1328132983,0
+SIMS.US,D,20200629,000000,28.0458,28.5231,28.0458,28.4608,2650.4758700336,0
+SIMS.US,D,20200630,000000,28.855,29.2263,28.855,29.1818,2013.3519561322,0
+SIMS.US,D,20200701,000000,29.0807,29.0807,28.8075,28.8817,1503.4508839924,0
+SIMS.US,D,20200702,000000,29.4027,29.4125,29.054,29.054,621.97833750122,0
+SIMS.US,D,20200706,000000,29.6274,29.6819,29.6274,29.6819,684.58005328868,0
+SIMS.US,D,20200707,000000,29.364,29.4304,29.1452,29.1452,902.67635345144,0
+SIMS.US,D,20200708,000000,29.5978,29.5978,29.1402,29.3284,2237.506486855,0
+SIMS.US,D,20200709,000000,29.8424,29.8424,28.8738,29.058,2185.001822001,0
+SIMS.US,D,20200710,000000,29.2263,29.3819,29.2214,29.3819,387.72675584491,0
+SIMS.US,D,20200713,000000,29.5483,29.8127,29.0947,29.0947,4961.6908287029,0
+SIMS.US,D,20200714,000000,29.3729,29.8424,29.1976,29.8424,1783.1391948493,0
+SIMS.US,D,20200715,000000,30.6307,31.1734,30.611,31.1734,833.00670201056,0
+SIMS.US,D,20200716,000000,31.217,31.217,31.0734,31.0734,1094.5203211872,0
+SIMS.US,D,20200717,000000,31.3547,31.3547,31.1546,31.1546,804.73495939687,0
+SIMS.US,D,20200720,000000,31.0408,31.1497,31.0011,31.1497,1492.3441279656,0
+SIMS.US,D,20200721,000000,31.4864,31.4864,31.333,31.333,438.21201051222,0
+SIMS.US,D,20200722,000000,31.637,31.637,31.636,31.636,593.70659488752,0
+SIMS.US,D,20200723,000000,31.5013,31.6459,31.2755,31.4081,1033.9380155864,0
+SIMS.US,D,20200724,000000,30.8269,30.8298,30.8269,30.8298,569.47367264722,0
+SIMS.US,D,20200727,000000,31.4023,31.4023,30.9922,31.1299,1836.6535647966,0
+SIMS.US,D,20200728,000000,30.7298,30.7298,30.6605,30.6605,330.17356552418,0
+SIMS.US,D,20200729,000000,30.915,31.1774,30.8209,31.0982,5726.0375843659,0
+SIMS.US,D,20200730,000000,30.8704,30.9348,30.8704,30.9348,249.39715805649,0
+SIMS.US,D,20200731,000000,30.601,30.6683,30.4712,30.6683,1245.9760851891,0
+SIMS.US,D,20200803,000000,31.4518,31.4884,30.8466,31.4884,2221.3512053615,0
+SIMS.US,D,20200804,000000,31.4418,31.6845,31.4418,31.6845,184.77603208234,0
+SIMS.US,D,20200805,000000,32.0341,32.0836,32.0341,32.0836,314.01828403065,0
+SIMS.US,D,20200806,000000,31.9192,31.9192,31.4824,31.7696,6290.4627315464,0
+SIMS.US,D,20200807,000000,31.5597,31.8856,31.5597,31.8856,1613.5087391671,0
+SIMS.US,D,20200810,000000,31.7142,32.3005,31.7142,32.3005,28900.788886847,0
+SIMS.US,D,20200811,000000,32.3887,32.6719,32.3124,32.3124,2235.4870766683,0
+SIMS.US,D,20200812,000000,32.758,32.7779,32.6571,32.6571,842.09404785067,0
+SIMS.US,D,20200813,000000,32.4748,32.758,32.4748,32.6244,1036.9671308665,0
+SIMS.US,D,20200814,000000,32.466,32.562,32.4471,32.451,4778.9342068072,0
+SIMS.US,D,20200817,000000,32.7294,32.7294,32.4135,32.459,848.15227841075,0
+SIMS.US,D,20200818,000000,32.5243,32.5441,32.464,32.464,1238.9081495357,0
+SIMS.US,D,20200819,000000,32.6412,32.6412,32.4035,32.4035,1111.6853077741,0
+SIMS.US,D,20200820,000000,32.1738,32.2579,31.8895,31.9915,24099.641167985,0
+SIMS.US,D,20200821,000000,31.939,32.0757,31.939,32.0757,1000.617747506,0
+SIMS.US,D,20200824,000000,32.3392,32.4332,32.3392,32.4332,1593.3146373002,0
+SIMS.US,D,20200825,000000,32.4392,32.5471,32.4392,32.5471,1651.8775327143,0
+SIMS.US,D,20200826,000000,32.7095,32.7095,32.5144,32.5154,1430.7521172715,0
+SIMS.US,D,20200827,000000,32.2233,32.3094,32.2233,32.3094,430.13436976545,0
+SIMS.US,D,20200828,000000,32.2431,32.5125,32.2233,32.5125,2474.7871837914,0
+SIMS.US,D,20200831,000000,32.1054,32.1064,32.1054,32.1054,688.61887366206,0
+SIMS.US,D,20200901,000000,32.4273,32.5867,32.4273,32.5867,465.47404803257,0
+SIMS.US,D,20200902,000000,32.8165,33.0294,32.7868,33.0294,2986.7076661179,0
+SIMS.US,D,20200903,000000,32.7779,32.8175,31.6944,31.8163,9808.2752767643,0
+SIMS.US,D,20200904,000000,32.2807,32.2807,31.3844,31.6439,1568.0720099665,0
+SIMS.US,D,20200908,000000,31.0804,31.0804,30.7902,30.7902,7218.3817123315,0
+SIMS.US,D,20200909,000000,31.3547,31.5508,31.315,31.5052,1085.4329753471,0
+SIMS.US,D,20200910,000000,31.5894,31.5894,30.9526,30.9932,67868.337554353,0
+SIMS.US,D,20200911,000000,31.325,31.325,31.0308,31.1408,1817.469168023,0
+SIMS.US,D,20200914,000000,31.4914,31.6399,31.4716,31.5795,2188.0309372811,0
+SIMS.US,D,20200915,000000,31.8172,31.8598,31.7241,31.739,2967.5232693443,0
+SIMS.US,D,20200916,000000,31.9192,31.945,31.7628,31.7628,1024.8506697463,0
+SIMS.US,D,20200917,000000,31.3844,31.6746,31.3844,31.626,1526.6741011393,0
+SIMS.US,D,20200918,000000,31.4914,31.5409,31.4914,31.5409,442.2508308856,0
+SIMS.US,D,20200921,000000,30.9229,31.1101,30.9229,31.1101,1231.8402138823,0
+SIMS.US,D,20200922,000000,30.9903,31.1279,30.8347,31.1239,3638.9771564195,0
+SIMS.US,D,20200923,000000,31.323,31.323,30.3247,30.3247,3292.6483094017,0
+SIMS.US,D,20200924,000000,30.5297,30.5297,30.2533,30.3633,1162.1705624414,0
+SIMS.US,D,20200925,000000,30.4455,30.7169,30.4059,30.6585,13551.252057799,0
+SIMS.US,D,20200928,000000,31.1666,31.5874,31.1666,31.5379,2221.3512053615,0
+SIMS.US,D,20200929,000000,31.3825,31.5349,31.3825,31.5349,993.54981185259,0
+SIMS.US,D,20200930,000000,31.9034,31.9034,31.4795,31.634,1960.8472912782,0
+SIMS.US,D,20201001,000000,31.7488,31.7488,31.7488,31.7488,379.64911509814,0
+SIMS.US,D,20201002,000000,31.6033,31.8479,31.6033,31.8479,1228.8110986022,0
+SIMS.US,D,20201005,000000,32.3778,32.6304,32.3382,32.6304,1866.944717597,0
+SIMS.US,D,20201006,000000,32.7779,33.2295,32.7007,32.7056,3361.3082557493,0
+SIMS.US,D,20201007,000000,32.9522,33.4969,32.9522,33.4662,840.07463766398,0
+SIMS.US,D,20201008,000000,33.8623,34.4189,33.6771,33.6781,5221.1850376928,0
+SIMS.US,D,20201009,000000,33.9337,34.1852,33.9337,34.0536,6422.7340987747,0
+SIMS.US,D,20201012,000000,34.4111,34.4111,34.106,34.2635,38518.229900968,0
+SIMS.US,D,20201013,000000,33.9565,34.0198,33.8337,33.8337,720.92943664914,0
+SIMS.US,D,20201014,000000,33.792,33.792,33.792,33.792,668.42477179514,0
+SIMS.US,D,20201015,000000,33.2761,33.7069,33.2761,33.6593,2279.9141007756,0
+SIMS.US,D,20201016,000000,33.9416,33.9416,33.8,33.8,8897.5212825661,0
+SIMS.US,D,20201019,000000,33.8138,33.8138,33.3078,33.3078,1369.1601065774,0
+SIMS.US,D,20201020,000000,33.9138,33.9138,33.6771,33.6781,414.98879336526,0
+SIMS.US,D,20201021,000000,33.5415,33.5415,33.3582,33.3582,1182.3646643083,0
+SIMS.US,D,20201022,000000,33.7089,33.7089,33.7089,33.7089,134.29077741504,0
+SIMS.US,D,20201023,000000,33.9713,33.9713,33.6088,33.7742,1938.6337792246,0
+SIMS.US,D,20201026,000000,33.4434,33.4434,32.8373,33.0156,2331.4090605362,0
+SIMS.US,D,20201027,000000,33.0027,33.0027,32.6769,32.6769,511.92048232649,0
+SIMS.US,D,20201028,000000,32.0648,32.0648,31.6707,31.6707,3466.3175854573,0
+SIMS.US,D,20201029,000000,31.8974,32.1926,31.6736,32.0727,1121.7823587075,0
+SIMS.US,D,20201030,000000,31.9252,31.9252,31.3854,31.5439,9960.7407458596,0
+SIMS.US,D,20201102,000000,31.6736,32.3679,31.6736,32.3312,1817.469168023,0
+SIMS.US,D,20201103,000000,33.1493,33.3672,33.1493,33.3672,987.49158129251,0
+SIMS.US,D,20201104,000000,33.1215,33.4227,33.0274,33.0274,7082.0715247298,0
+SIMS.US,D,20201105,000000,33.9515,34.4397,33.9515,34.3813,2808.9995696889,0
+SIMS.US,D,20201106,000000,34.4972,34.7924,34.4972,34.7656,4873.8464855818,0
+SIMS.US,D,20201109,000000,37.1653,37.2238,35.5817,35.5817,23377.702026243,0
+SIMS.US,D,20201110,000000,35.8551,35.9828,35.7758,35.7966,2024.458712159,0
+SIMS.US,D,20201111,000000,36.2661,36.2661,35.9867,36.1115,22238.754680948,0
+SIMS.US,D,20201112,000000,36.0035,36.0521,35.5727,35.7293,3734.8991402873,0
+SIMS.US,D,20201113,000000,36.2561,36.4522,36.1977,36.4522,1069.2776938536,0
+SIMS.US,D,20201116,000000,36.9009,37.1455,36.8781,37.1455,105167.85340766,0
+SIMS.US,D,20201117,000000,36.4918,36.7959,36.4918,36.7959,2618.1653070465,0
+SIMS.US,D,20201118,000000,37.0574,37.1307,36.5958,36.5958,10547.379405093,0
+SIMS.US,D,20201119,000000,36.6662,36.7255,36.4582,36.6859,6276.3268602395,0
+SIMS.US,D,20201120,000000,36.785,36.785,36.5176,36.5176,14660.917955386,0
+SIMS.US,D,20201123,000000,36.9474,37.5169,36.9474,37.3654,15066.819402911,0
+SIMS.US,D,20201124,000000,37.7902,38.5707,37.7407,38.5182,4976.8364051031,0
+SIMS.US,D,20201125,000000,38.4251,38.4251,38.1181,38.327,6067.3179059169,0
+SIMS.US,D,20201127,000000,38.3786,38.3786,38.3786,38.3786,564.42514718049,0
+SIMS.US,D,20201130,000000,38.3766,38.3766,37.7902,37.8269,7486.9632671615,0
+SIMS.US,D,20201201,000000,38.3369,38.6301,38.1844,38.226,10793.74744787,0
+SIMS.US,D,20201202,000000,37.8992,38.0754,37.7219,38.0428,6738.7717929921,0
+SIMS.US,D,20201203,000000,38.3369,38.5915,38.2012,38.2012,8676.3958671233,0
+SIMS.US,D,20201204,000000,39.3333,39.357,38.8707,39.357,9712.3532928964,0
+SIMS.US,D,20201207,000000,39.4204,39.5392,39.0876,39.0936,9341.7915236384,0
+SIMS.US,D,20201208,000000,39.1778,39.6572,39.1778,39.6274,2974.5912049977,0
+SIMS.US,D,20201209,000000,39.4125,39.4125,38.6697,38.8311,5412.0193003353,0
+SIMS.US,D,20201210,000000,38.5915,38.9628,38.5915,38.9372,4173.1111507996,0
+SIMS.US,D,20201211,000000,38.846,38.846,38.3568,38.6162,9979.9251426331,0
+SIMS.US,D,20201214,000000,39.0808,39.0808,38.4637,38.4637,4843.5553327814,0
+SIMS.US,D,20201215,000000,38.9381,39.5799,38.9381,39.5779,22524.501222365,0
+SIMS.US,D,20201216,000000,39.7255,39.7255,39.3927,39.5383,8780.3954917379,0
+SIMS.US,D,20201217,000000,40.1454,40.1454,39.773,39.979,4495.207075577,0
+SIMS.US,D,20201218,000000,40.4088,40.4088,39.8998,40.0245,2816.0675053424,0
+SIMS.US,D,20201221,000000,39.8998,39.9344,39.4541,39.8661,4783.982732274,0
+SIMS.US,D,20201222,000000,40.2236,40.7228,40.2236,40.7089,18063.624119962,0
+SIMS.US,D,20201223,000000,41.0645,41.3784,41.0219,41.1715,4183.208201733,0
+SIMS.US,D,20201224,000000,41.3754,41.5052,41.3566,41.3566,1656.926058181,0
+SIMS.US,D,20201228,000000,42.0925,42.0925,41.1823,41.1823,8919.7347946197,0
+SIMS.US,D,20201229,000000,43.2384,43.2384,40.3117,40.4742,4351.8289523218,0
+SIMS.US,D,20201230,000000,40.6634,41.3141,40.6634,41.3141,4234.7031614937,0
+SIMS.US,D,20201231,000000,41.3111,41.5349,41.119,41.213,4399.2850917091,0
+SIMS.US,D,20210104,000000,41.7994,41.7994,40.3702,40.7455,4448.760641283,0
+SIMS.US,D,20210105,000000,41.4072,41.6636,41.3884,41.6636,5076.7972093443,0
+SIMS.US,D,20210106,000000,42.0429,43.6009,42.0429,43.1304,15069.84851819,0
+SIMS.US,D,20210107,000000,43.4136,44.5635,43.4136,44.1525,23230.285082614,0
+SIMS.US,D,20210108,000000,44.6962,45.2746,44.001,44.3437,22360.928997243,0
+SIMS.US,D,20210111,000000,44.304,44.7547,43.7177,44.5893,19726.608408703,0
+SIMS.US,D,20210112,000000,44.9121,45.235,44.6962,45.1785,20096.160472868,0
+SIMS.US,D,20210113,000000,45.3123,45.3123,44.7259,44.9894,27565.958753443,0
+SIMS.US,D,20210114,000000,45.3519,45.8897,45.1558,45.3617,19879.073877798,0
+SIMS.US,D,20210115,000000,45.537,45.537,43.9822,44.0901,25737.382829393,0
+SIMS.US,D,20210119,000000,45.1458,45.1458,44.4417,44.6457,29177.448082423,0
+SIMS.US,D,20210120,000000,45.1855,46.2858,44.5903,44.7625,30079.114730781,0
+SIMS.US,D,20210121,000000,45.1953,46.2521,44.407,44.6972,19122.804762882,0
+SIMS.US,D,20210122,000000,44.4417,44.7447,44.3337,44.716,16528.872378076,0
+SIMS.US,D,20210125,000000,44.9221,45.1162,43.8831,44.4407,14465.035167276,0
+SIMS.US,D,20210126,000000,44.7547,45.1657,44.3387,44.7447,28971.468243381,0
+SIMS.US,D,20210127,000000,43.6009,44.1773,42.973,43.5127,17268.986211499,0
+SIMS.US,D,20210128,000000,44.1198,44.1198,43.3721,43.4631,15009.26621259,0
+SIMS.US,D,20210129,000000,42.9532,43.0848,42.0192,42.0727,20219.344494256,0
+SIMS.US,D,20210201,000000,42.8561,43.0125,42.253,43.0125,10125.322676075,0
+SIMS.US,D,20210202,000000,43.2968,43.3938,42.7679,43.3592,26021.109960623,0
+SIMS.US,D,20210203,000000,43.7851,44.0109,43.1017,43.6305,20405.130231432,0
+SIMS.US,D,20210204,000000,43.795,44.0109,43.6009,43.7732,23103.062240853,0
+SIMS.US,D,20210205,000000,44.2842,44.3457,43.9227,44.2882,20677.750606635,0
+SIMS.US,D,20210208,000000,44.6665,45.235,44.6665,45.1943,17523.431895023,0
+SIMS.US,D,20210209,000000,45.235,45.6163,45.0181,45.4687,23368.614680403,0
+SIMS.US,D,20210210,000000,45.9382,45.9382,45.0577,45.0894,18062.614414869,0
+SIMS.US,D,20210211,000000,45.3419,45.4301,44.6081,45.0964,18447.312055434,0
+SIMS.US,D,20210212,000000,45.439,45.439,44.7893,45.236,15647.399831585,0
+SIMS.US,D,20210216,000000,46.0759,46.0759,44.9914,44.9914,19802.336290704,0
+SIMS.US,D,20210217,000000,45.0181,45.0181,44.0891,44.6319,24273.310444041,0
+SIMS.US,D,20210218,000000,44.511,44.511,43.5909,44.0772,9360.975920412,0
+SIMS.US,D,20210219,000000,44.829,45.2696,44.8042,45.2112,8965.1715238203,0
+SIMS.US,D,20210222,000000,45.235,45.235,44.5873,44.6665,11018.911683687,0
+SIMS.US,D,20210223,000000,44.5308,44.5308,42.7293,44.2892,13521.970610092,0
+SIMS.US,D,20210224,000000,43.9822,45.1855,43.9822,45.1855,8775.3469662712,0
+SIMS.US,D,20210225,000000,44.7447,44.9854,43.5176,43.7048,14052.065784098,0
+SIMS.US,D,20210226,000000,43.8148,43.9425,42.9343,43.378,17314.422940699,0
+SIMS.US,D,20210301,000000,44.205,44.5596,44.205,44.5408,5717.9599436191,0
+SIMS.US,D,20210302,000000,44.6962,44.6962,43.9148,43.9148,13313.971360862,0
+SIMS.US,D,20210303,000000,43.9822,44.0555,43.1492,43.1621,4838.5068073147,0
+SIMS.US,D,20210304,000000,42.9393,43.1156,41.3784,42.0351,11272.347662117,0
+SIMS.US,D,20210305,000000,42.2985,42.9422,41.104,42.9422,6824.5967259265,0
+SIMS.US,D,20210308,000000,43.1492,43.3245,42.6213,42.6213,7233.5272887317,0
+SIMS.US,D,20210309,000000,43.072,43.6335,43.072,43.3463,7108.3238571568,0
+SIMS.US,D,20210310,000000,43.6593,43.9029,43.5711,43.7038,5547.3197828436,0
+SIMS.US,D,20210311,000000,44.3932,44.9319,44.3239,44.9081,8518.8818725613,0
+SIMS.US,D,20210312,000000,44.6368,44.7437,44.519,44.7437,9351.8885745719,0
+SIMS.US,D,20210315,000000,44.5981,45.135,44.5398,45.135,9122.6855183823,0
+SIMS.US,D,20210316,000000,45.1953,45.1953,44.511,44.6546,5318.1167266541,0
+SIMS.US,D,20210317,000000,44.7745,45.0181,44.306,44.8993,6763.0047152324,0
+SIMS.US,D,20210318,000000,45.0479,45.0479,43.7851,43.8029,9057.0546873148,0
+SIMS.US,D,20210319,000000,44.0703,44.0703,43.5028,43.9079,11047.1834263,0
+SIMS.US,D,20210322,000000,43.6097,44.3625,43.3928,44.1555,5052.564287104,0
+SIMS.US,D,20210323,000000,44.1773,44.1773,42.961,43.1136,7026.5377445957,0
+SIMS.US,D,20210324,000000,43.5414,43.5414,42.5699,42.6085,5262.58294652,0
+SIMS.US,D,20210325,000000,42.453,42.9472,42.0974,42.9195,8819.7739903784,0
+SIMS.US,D,20210326,000000,43.2374,43.8771,43.0799,43.8771,4079.2085771184,0
+SIMS.US,D,20210329,000000,43.8831,43.9009,43.2582,43.387,47027.014722595,0
+SIMS.US,D,20210330,000000,43.5999,43.9227,43.3345,43.7989,8623.8912022693,0
+SIMS.US,D,20210331,000000,44.1,44.816,44.1,44.5516,17257.879455472,0
+SIMS.US,D,20210401,000000,44.9716,45.138,44.8458,45.1082,66311.372300414,0
+SIMS.US,D,20210405,000000,45.9421,45.9421,45.3885,45.4815,38083.047005736,0
+SIMS.US,D,20210406,000000,45.4815,45.8758,45.4815,45.5648,5785.6101848733,0
+SIMS.US,D,20210407,000000,45.6589,45.6589,44.8695,44.9666,9948.6242847394,0
+SIMS.US,D,20210408,000000,45.4034,45.4815,45.1677,45.4529,4526.5079334707,0
+SIMS.US,D,20210409,000000,45.6193,45.6193,45.2855,45.551,16149.223262978,0
+SIMS.US,D,20210412,000000,45.55,45.55,45.2023,45.4252,11611.60857348,0
+SIMS.US,D,20210413,000000,45.5301,45.5301,44.8953,45.2528,6912.4410690476,0
+SIMS.US,D,20210414,000000,45.5202,45.7084,45.2816,45.3053,7444.555653241,0
+SIMS.US,D,20210415,000000,45.6193,45.6193,45.0647,45.4034,15745.34122564,0
+SIMS.US,D,20210416,000000,45.442,45.8055,45.442,45.7292,7001.2951172621,0
+SIMS.US,D,20210419,000000,45.7183,45.7183,45.0497,45.1399,8376.5134543995,0
+SIMS.US,D,20210420,000000,45.2073,45.2073,44.0901,44.512,15820.059402547,0
+SIMS.US,D,20210421,000000,44.5418,45.3023,44.5418,45.3023,4808.2156545143,0
+SIMS.US,D,20210422,000000,45.4519,45.8124,45.2994,45.2994,10353.516027172,0
+SIMS.US,D,20210423,000000,45.5202,46.3393,45.5202,46.2264,4802.1574239542,0
+SIMS.US,D,20210426,000000,46.58,46.6335,46.4383,46.5314,7914.068521647,0
+SIMS.US,D,20210427,000000,46.7473,46.7473,46.4819,46.6582,12569.818707066,0
+SIMS.US,D,20210428,000000,46.4918,46.8008,46.4918,46.6968,115682.92224976,0
+SIMS.US,D,20210429,000000,47.0503,47.0503,46.1244,46.4918,20064.859614974,0
+SIMS.US,D,20210430,000000,46.1769,46.1769,45.5351,45.6331,8711.7355453904,0
+SIMS.US,D,20210503,000000,46.0016,46.0016,45.5014,45.55,11157.241281475,0
+SIMS.US,D,20210504,000000,45.1875,45.2013,44.826,45.126,8462.3383873339,0
+SIMS.US,D,20210505,000000,45.128,45.3836,45.128,45.1716,2627.2526528866,0
+SIMS.US,D,20210506,000000,45.2568,45.3806,44.8358,45.3806,7679.8169399907,0
+SIMS.US,D,20210507,000000,45.6093,45.9135,45.5301,45.8738,11233.978868569,0
+SIMS.US,D,20210510,000000,45.8252,45.8252,44.8943,44.8943,14953.732432456,0
+SIMS.US,D,20210511,000000,43.8445,44.7765,43.679,44.6774,8453.2510414938,0
+SIMS.US,D,20210512,000000,44.2852,44.5021,43.2958,43.38,12093.237903006,0
+SIMS.US,D,20210513,000000,43.4622,44.1198,43.4523,43.8306,13749.154256094,0
+SIMS.US,D,20210514,000000,44.4971,45.0003,44.4971,44.9131,9676.003909536,0
+SIMS.US,D,20210517,000000,44.7962,44.7962,44.4229,44.7467,6147.0846082912,0
+SIMS.US,D,20210518,000000,44.7962,44.8745,44.5219,44.5219,5178.7774237723,0
+SIMS.US,D,20210519,000000,43.7851,44.3545,43.6692,44.3545,10147.536188129,0
+SIMS.US,D,20210520,000000,44.7597,44.8973,44.6874,44.8973,109437.89624741,0
+SIMS.US,D,20210521,000000,45.2816,45.2954,45.1953,45.1953,1444.8879885783,0
+SIMS.US,D,20210524,000000,45.5598,45.5598,45.3647,45.437,5643.2417667115,0
+SIMS.US,D,20210525,000000,44.7269,45.5895,44.7269,45.2568,18731.039186664,0
+SIMS.US,D,20210526,000000,45.645,45.7669,45.6093,45.7639,5529.1450911634,0
+SIMS.US,D,20210527,000000,46.1392,46.3541,46.1294,46.3472,5103.0495417713,0
+SIMS.US,D,20210528,000000,46.5612,46.5612,46.2918,46.3274,6467.161122882,0
+SIMS.US,D,20210601,000000,46.7959,47.0355,46.7463,47.0276,19774.064548091,0
+SIMS.US,D,20210602,000000,47.0603,47.1395,46.9533,47.0118,6213.7251444521,0
+SIMS.US,D,20210603,000000,46.9533,47.0415,46.5968,46.879,7602.069647803,0
+SIMS.US,D,20210604,000000,47.0701,47.3515,47.0701,47.3515,4201.3828934132,0
+SIMS.US,D,20210607,000000,47.6099,47.6099,47.2554,47.406,9661.8680382291,0
+SIMS.US,D,20210608,000000,47.6,47.8744,47.3495,47.8258,4198.3537781332,0
+SIMS.US,D,20210609,000000,48.0417,48.0417,47.3395,47.3395,8224.0479853042,0
+SIMS.US,D,20210610,000000,47.5307,47.5307,47.0999,47.2049,24674.163366099,0
+SIMS.US,D,20210611,000000,47.3445,47.3445,47.1722,47.3297,3309.8132959886,0
+SIMS.US,D,20210614,000000,47.4326,47.4525,47.2752,47.404,7106.3044469701,0
+SIMS.US,D,20210615,000000,47.3841,47.4426,47.1494,47.403,19594.337041475,0
+SIMS.US,D,20210616,000000,47.3297,47.5704,47.0405,47.1623,2328.3799452562,0
+SIMS.US,D,20210617,000000,47.0018,47.0256,46.3105,46.7275,4787.011847554,0
+SIMS.US,D,20210618,000000,45.8936,46.0114,45.5995,45.6113,3874.2384431691,0
+SIMS.US,D,20210621,000000,45.9838,46.1254,45.9243,46.1254,3181.5807491337,0
+SIMS.US,D,20210622,000000,45.9936,46.3145,45.8995,46.3145,114898.38139223,0
+SIMS.US,D,20210623,000000,46.2392,46.683,46.2392,46.5482,8495.6586554143,0
+SIMS.US,D,20210624,000000,46.7295,46.7809,46.6235,46.7166,5893.6486298614,0
+SIMS.US,D,20210625,000000,47.0375,47.1168,46.8979,46.8979,6287.4336162663,0
+SIMS.US,D,20210628,000000,47.1068,47.2792,46.9147,47.2792,8365.4066983727,0
+SIMS.US,D,20210629,000000,47.5198,47.5792,47.4406,47.4505,6891.2372620873,0
+SIMS.US,D,20210630,000000,47.0672,47.1662,47.0078,47.0969,6514.6172622692,0
+SIMS.US,D,20210701,000000,47.3029,47.3029,46.7126,46.8384,5979.4735627958,0
+SIMS.US,D,20210702,000000,46.8602,46.8602,46.4759,46.5462,5842.1536701007,0
+SIMS.US,D,20210706,000000,46.5452,46.5452,45.7965,46.1907,5915.862141915,0
+SIMS.US,D,20210707,000000,45.7837,45.7837,45.3043,45.54,13546.203532331,0
+SIMS.US,D,20210708,000000,44.7527,45.3043,44.3684,45.0469,6519.665787736,0
+SIMS.US,D,20210709,000000,45.3924,45.8946,45.3924,45.8738,9106.5302368887,0
+SIMS.US,D,20210712,000000,45.7679,46.0233,45.649,46.0204,3032.1443953184,0
+SIMS.US,D,20210713,000000,45.7965,45.8064,45.434,45.434,5486.7374772429,0
+SIMS.US,D,20210714,000000,45.5995,45.5995,44.7625,44.7992,6486.3455196555,0
+SIMS.US,D,20210715,000000,44.7329,44.8676,44.103,44.4367,5684.6396755387,0
+SIMS.US,D,20210716,000000,44.7329,44.7329,43.9049,43.9396,3841.927880182,0
+SIMS.US,D,20210719,000000,43.3928,43.4939,42.7927,43.2344,7203.2361359313,0
+SIMS.US,D,20210720,000000,43.6989,44.7625,43.6989,44.5981,5679.591150072,0
+SIMS.US,D,20210721,000000,44.8517,45.4252,44.8517,45.4252,7128.5179590237,0
+SIMS.US,D,20210722,000000,45.4321,45.4321,44.831,44.831,3232.066003801,0
+SIMS.US,D,20210723,000000,45.1855,45.1855,44.5466,44.822,12908.069913337,0
+SIMS.US,D,20210726,000000,44.9309,45.0469,44.8765,44.9784,4494.1973704836,0
+SIMS.US,D,20210727,000000,44.4258,44.4278,44.0535,44.405,2969.542679531,0
+SIMS.US,D,20210728,000000,44.7625,45.3043,44.7625,45.2419,4835.4776920346,0
+SIMS.US,D,20210729,000000,45.5301,45.8262,45.4807,45.6589,4070.1212312782,0
+SIMS.US,D,20210730,000000,45.441,45.6291,45.441,45.6083,3249.2309903878,0
+SIMS.US,D,20210802,000000,45.9738,46.2293,45.5242,45.5598,8480.5130790141,0
+SIMS.US,D,20210803,000000,45.5995,45.9798,45.4321,45.9798,10994.678761446,0
+SIMS.US,D,20210804,000000,45.7579,45.9144,45.4321,45.4321,5656.367932925,0
+SIMS.US,D,20210805,000000,45.55,45.6093,45.4608,45.5598,3565.2686846052,0
+SIMS.US,D,20210806,000000,45.8164,46.1016,45.7431,45.7985,5547.3197828436,0
+SIMS.US,D,20210809,000000,45.954,46.1214,45.8262,45.9035,4617.3813918718,0
+SIMS.US,D,20210810,000000,45.9936,46.2293,45.9382,46.2195,6935.6642861946,0
+SIMS.US,D,20210811,000000,46.1887,46.259,45.7965,46.1997,8819.7739903784,0
+SIMS.US,D,20210812,000000,46.1115,46.1115,45.7717,46.0778,26901.572802021,0
+SIMS.US,D,20210813,000000,46.1511,46.1511,45.5004,45.5796,13169.583532514,0
+SIMS.US,D,20210816,000000,45.4024,45.4024,44.9309,45.125,7968.5925966877,0
+SIMS.US,D,20210817,000000,44.6834,44.7032,44.1525,44.514,8870.2592450457,0
+SIMS.US,D,20210818,000000,44.5566,44.6834,44.2198,44.2396,2055.7595700527,0
+SIMS.US,D,20210819,000000,43.797,43.9644,43.4325,43.584,7428.4003717475,0
+SIMS.US,D,20210820,000000,43.7673,44.103,43.7673,44.0931,6629.7236429107,0
+SIMS.US,D,20210823,000000,44.3189,44.9884,44.3189,44.9418,16291.591681139,0
+SIMS.US,D,20210824,000000,45.3142,45.5202,45.2053,45.4807,8916.7056793397,0
+SIMS.US,D,20210825,000000,45.6291,45.7579,45.3539,45.5806,12072.034096046,0
+SIMS.US,D,20210826,000000,45.6589,45.6886,45.2251,45.238,16576.328517463,0
+SIMS.US,D,20210827,000000,45.4321,46.2492,45.4321,46.1264,4153.926754026,0
+SIMS.US,D,20210830,000000,46.367,46.3967,45.9738,46.0599,9002.5306122741,0
+SIMS.US,D,20210831,000000,46.0134,46.367,45.9342,46.2937,7667.7004788705,0
+SIMS.US,D,20210901,000000,46.3472,46.6631,46.1412,46.4859,11069.396938354,0
+SIMS.US,D,20210902,000000,46.8008,46.9692,46.7959,46.8701,4098.3929738919,0
+SIMS.US,D,20210903,000000,46.979,46.979,46.5938,46.6433,7245.6437498518,0
+SIMS.US,D,20210907,000000,46.8305,46.8305,46.0431,46.0431,12247.722782289,0
+SIMS.US,D,20210908,000000,45.8064,45.8064,45.3043,45.441,11465.201334945,0
+SIMS.US,D,20210909,000000,45.4321,45.859,45.3727,45.3924,3707.637102767,0
+SIMS.US,D,20210910,000000,45.8064,45.8064,44.9636,44.9636,4924.3317402491,0
+SIMS.US,D,20210913,000000,45.4707,45.4707,44.9081,45.0944,15005.227392217,0
+SIMS.US,D,20210914,000000,45.4707,45.4707,44.6041,44.6487,13203.913505687,0
+SIMS.US,D,20210915,000000,44.6834,44.8775,44.517,44.8775,4761.7692202203,0
+SIMS.US,D,20210916,000000,44.9884,44.9884,44.4575,44.6141,6300.5597824798,0
+SIMS.US,D,20210917,000000,44.6536,44.6536,44.1317,44.409,14787.131092054,0
+SIMS.US,D,20210920,000000,43.5206,43.5206,42.7818,43.3137,68509.500288628,0
+SIMS.US,D,20210921,000000,43.7861,43.7861,43.3245,43.3938,6166.2690050648,0
+SIMS.US,D,20210922,000000,43.7375,44.2594,43.7375,44.0435,9262.024821264,0
+SIMS.US,D,20210923,000000,44.3585,45.1172,44.3585,44.9686,12584.964283467,0
+SIMS.US,D,20210924,000000,44.7625,44.822,44.5843,44.5843,4917.2638045957,0
+SIMS.US,D,20210927,000000,44.6239,45.2954,44.6239,45.0587,8448.2025160271,0
+SIMS.US,D,20210928,000000,44.7923,44.7923,43.7663,43.8356,18270.613664098,0
+SIMS.US,D,20210929,000000,43.9644,43.9842,43.5404,43.5404,6600.4421952036,0
+SIMS.US,D,20210930,000000,43.8851,43.8851,43.0473,43.0473,12774.788841015,0
+SIMS.US,D,20211001,000000,43.3721,43.4414,42.6828,43.2215,7878.7288433798,0
+SIMS.US,D,20211004,000000,43.0769,43.0769,42.2886,42.551,12721.274471068,0
+SIMS.US,D,20211005,000000,42.663,43.1364,42.663,42.968,33123.375587219,0
+SIMS.US,D,20211006,000000,42.7125,42.8016,42.3866,42.7907,6556.0151710964,0
+SIMS.US,D,20211007,000000,43.1958,43.895,43.1958,43.5286,6737.7620878987,0
+SIMS.US,D,20211008,000000,43.5899,43.6772,43.2839,43.3364,7249.6825702252,0
+SIMS.US,D,20211011,000000,43.3235,43.6295,43.0076,43.0076,1728.6151198086,0
+SIMS.US,D,20211012,000000,43.1264,43.4711,43.067,43.282,5440.2910429489,0
+SIMS.US,D,20211013,000000,43.5206,43.7475,43.3185,43.7207,3774.2776389278,0
+SIMS.US,D,20211014,000000,44.1733,44.5645,44.1733,44.5645,3035.1735105985,0
+SIMS.US,D,20211015,000000,44.9606,45.0181,44.5714,44.5714,2623.2138325132,0
+SIMS.US,D,20211018,000000,44.3882,44.7507,44.3882,44.6447,6854.8878787269,0
+SIMS.US,D,20211019,000000,44.832,45.0676,44.7824,45.0221,5933.0271285019,0
+SIMS.US,D,20211020,000000,44.9211,45.2855,44.8883,45.2073,4767.8274507804,0
+SIMS.US,D,20211021,000000,45.2162,45.3647,45.028,45.3519,6548.947235443,0
+SIMS.US,D,20211022,000000,45.4815,45.5311,45.137,45.1538,5159.5930269987,0
+SIMS.US,D,20211025,000000,45.3152,45.8372,45.1657,45.7391,3876.2578533558,0
+SIMS.US,D,20211026,000000,45.9233,45.9362,45.4469,45.4469,5367.592276228,0
+SIMS.US,D,20211027,000000,45.541,45.7689,45.2588,45.2588,16502.62004565,0
+SIMS.US,D,20211028,000000,45.4815,46.4176,45.4815,46.4176,8039.2719532219,0
+SIMS.US,D,20211029,000000,46.2412,46.6651,46.2412,46.6621,4510.3526519772,0
+SIMS.US,D,20211101,000000,46.8622,47.7981,46.8622,47.7981,7944.3596744473,0
+SIMS.US,D,20211102,000000,47.8576,47.8576,47.4436,47.6248,9659.8486280424,0
+SIMS.US,D,20211103,000000,47.6119,47.9159,47.4336,47.9159,4164.0238049594,0
+SIMS.US,D,20211104,000000,48.1438,48.3507,47.8239,47.8734,8904.5892182195,0
+SIMS.US,D,20211105,000000,48.2914,48.3309,47.9932,48.0745,9981.9445528198,0
+SIMS.US,D,20211108,000000,48.6756,49.1292,48.6509,49.0104,22604.267924739,0
+SIMS.US,D,20211109,000000,49.1193,49.1193,48.2418,48.6756,14993.110931097,0
+SIMS.US,D,20211110,000000,48.6756,48.6756,47.6317,47.8664,26203.866582519,0
+SIMS.US,D,20211111,000000,47.9962,48.3022,47.9962,48.1745,5966.3473965823,0
+SIMS.US,D,20211112,000000,48.4795,48.8043,48.425,48.7232,9787.071469804,0
+SIMS.US,D,20211115,000000,49.1292,49.1292,48.3805,48.5993,10673.592541762,0
+SIMS.US,D,20211116,000000,48.4399,48.4448,48.0527,48.3448,8876.3174756058,0
+SIMS.US,D,20211117,000000,48.3705,48.4003,48.1041,48.321,14747.752593413,0
+SIMS.US,D,20211118,000000,48.0557,48.1041,47.6407,47.9962,12425.430878717,0
+SIMS.US,D,20211119,000000,48.114,48.222,47.9962,48.0487,5080.8360297177,0
+SIMS.US,D,20211122,000000,48.3705,48.3705,47.3158,47.3535,9555.8490034278,0
+SIMS.US,D,20211123,000000,47.3158,47.4733,46.6453,46.9998,7515.2350097752,0
+SIMS.US,D,20211124,000000,46.7048,46.882,46.3006,46.8642,4913.2249842223,0
+SIMS.US,D,20211126,000000,45.9946,45.9946,45.4232,45.8262,9086.3361350218,0
+SIMS.US,D,20211129,000000,46.4086,46.4977,45.7589,46.2075,10140.468252475,0
+SIMS.US,D,20211130,000000,45.9451,46.1531,44.8517,45.2736,4928.3705606225,0
+SIMS.US,D,20211201,000000,45.9946,46.2512,44.4675,44.4675,4879.9047161418,0
+SIMS.US,D,20211202,000000,44.5942,45.4618,44.5942,45.23,3033.1541004118,0
+SIMS.US,D,20211203,000000,45.5113,45.5113,44.1218,44.5536,12197.237527621,0
+SIMS.US,D,20211206,000000,44.9013,45.4084,44.2307,45.1657,7358.7307203066,0
+SIMS.US,D,20211207,000000,45.9253,46.4779,45.9253,46.2105,7657.603427937,0
+SIMS.US,D,20211208,000000,46.369,46.4244,46.0343,46.3898,3071.5228939589,0
+SIMS.US,D,20211209,000000,46.2412,46.3006,45.5163,45.5242,5298.9323298805,0
+SIMS.US,D,20211210,000000,45.4132,45.4569,45.2954,45.4271,4417.4597833893,0
+SIMS.US,D,20211213,000000,45.3449,45.4132,44.6536,44.6636,8298.7661622118,0
+SIMS.US,D,20211214,000000,44.2496,44.5368,43.8306,44.0435,5110.1174774248,0
+SIMS.US,D,20211215,000000,44.2991,44.7923,43.5702,44.7923,13773.387178335,0
+SIMS.US,D,20211216,000000,45.0102,45.0102,43.7861,44.0465,5787.62959506,0
+SIMS.US,D,20211217,000000,43.8158,44.3387,43.2255,43.8999,8811.6963496317,0
+SIMS.US,D,20211220,000000,43.1244,43.1244,42.3243,42.7788,7372.8665916134,0
+SIMS.US,D,20211221,000000,43.2928,44.0148,43.2928,44.0148,6669.1021415512,0
+SIMS.US,D,20211222,000000,43.9247,44.3545,43.796,44.3545,5827.0080937005,0
+SIMS.US,D,20211223,000000,44.7052,45.13,44.5962,45.0507,6495.4328654956,0
+SIMS.US,D,20211227,000000,45.0507,45.4064,45.0507,45.4064,15940.214308655,0
+SIMS.US,D,20211228,000000,45.3865,45.3865,44.9814,44.9814,4764.7983355004,0
+SIMS.US,D,20211229,000000,44.5576,44.923,44.518,44.7665,4324.5669148015,0
+SIMS.US,D,20211230,000000,44.7547,45.4559,44.7547,45.0369,5550.3488981237,0
+SIMS.US,D,20211231,000000,45.1597,45.1696,44.9131,44.9131,5583.6691662041,0
+SIMS.US,D,20220103,000000,45.1696,45.3162,45.0805,45.3162,4733.4974776067,0
+SIMS.US,D,20220104,000000,45.4064,45.5252,44.9814,45.2271,11654.016187401,0
+SIMS.US,D,20220105,000000,45.2686,45.2686,43.685,43.685,2594.9420898996,0
+SIMS.US,D,20220106,000000,43.7058,43.7058,43.0303,43.1225,5658.3873431117,0
+SIMS.US,D,20220107,000000,43.4701,43.5791,42.6342,42.6342,34262.322932515,0
+SIMS.US,D,20220110,000000,41.9192,42.2074,41.4447,42.2074,16890.346801494,0
+SIMS.US,D,20220111,000000,42.4332,42.9075,42.2648,42.8779,8545.1342049883,0
+SIMS.US,D,20220112,000000,43.4503,43.4503,42.7788,42.8857,2137.5456826138,0
+SIMS.US,D,20220113,000000,43.0056,43.07,42.0974,42.0974,7639.4287362568,0
+SIMS.US,D,20220114,000000,41.7221,41.9192,41.2576,41.9192,38135.55167059,0
+SIMS.US,D,20220118,000000,41.6131,41.6131,40.9318,40.9406,11130.988949048,0
+SIMS.US,D,20220119,000000,41.1685,41.1685,40.289,40.289,8729.9102370706,0
+SIMS.US,D,20220120,000000,40.5455,41.1685,39.6572,39.6572,6655.9759753377,0
+SIMS.US,D,20220121,000000,39.4986,39.8146,38.8173,38.8173,22377.084278737,0
+SIMS.US,D,20220124,000000,37.7496,39.1827,36.9692,39.1134,20463.693126846,0
+SIMS.US,D,20220125,000000,38.6885,38.847,37.8883,38.3626,14382.239349623,0
+SIMS.US,D,20220126,000000,39.2322,39.3798,37.9675,38.0369,12631.41071776,0
+SIMS.US,D,20220127,000000,38.4815,38.4815,37.0187,37.098,9693.1688961228,0
+SIMS.US,D,20220128,000000,36.5839,37.809,36.5344,37.7794,11920.578332044,0
+SIMS.US,D,20220131,000000,37.918,39.5482,37.918,39.5482,5350.4272896411,0
+SIMS.US,D,20220201,000000,39.4888,39.9236,39.37,39.8939,5227.2432682529,0
+SIMS.US,D,20220202,000000,40.3187,40.3187,39.5482,39.7067,3367.3664863093,0
+SIMS.US,D,20220203,000000,39.1035,39.1332,38.2538,38.2538,6369.2197288274,0
+SIMS.US,D,20220204,000000,38.1844,38.7401,38.0071,38.4519,9141.8699151559,0
+SIMS.US,D,20220207,000000,38.6885,38.9847,38.5677,38.5795,4110.5094350121,0
+SIMS.US,D,20220208,000000,38.639,39.4016,38.639,39.3303,2191.0600525611,0
+SIMS.US,D,20220209,000000,39.8245,40.3583,39.8245,40.3583,4740.5654132601,0
+SIMS.US,D,20220210,000000,39.667,40.8723,39.4689,39.5977,11970.053881618,0
+SIMS.US,D,20220211,000000,39.7353,40.0523,38.6093,38.7974,7143.6635354239,0
+SIMS.US,D,20220214,000000,38.6786,39.1629,38.54,38.847,31016.121057406,0
+SIMS.US,D,20220215,000000,39.3115,40.2147,39.3115,40.1801,4733.4974776067,0
+SIMS.US,D,20220216,000000,39.8741,40.5168,39.8641,40.5168,2982.6688457445,0
+SIMS.US,D,20220217,000000,40.1801,40.1801,39.4491,39.4491,3086.6684703591,0
+SIMS.US,D,20220218,000000,39.5086,39.5086,38.7678,38.7974,3691.4818212734,0
+SIMS.US,D,20220222,000000,38.333,38.5499,37.918,37.918,3072.5325990523,0
+SIMS.US,D,20220223,000000,38.4815,38.4815,37.088,37.088,6490.3843400289,0
+SIMS.US,D,20220224,000000,36.1195,38.53,35.7639,38.53,12490.052004692,0
+SIMS.US,D,20220225,000000,38.5598,38.847,38.53,38.847,18865.329964079,0
+SIMS.US,D,20220228,000000,39.0341,39.365,38.8074,39.0827,4083.2473974917,0
+SIMS.US,D,20220301,000000,38.9847,39.1729,38.3131,38.4884,9574.023695108,0
+SIMS.US,D,20220302,000000,38.6687,39.2817,38.6687,39.2322,2252.6520632552,0
+SIMS.US,D,20220303,000000,38.956,38.9658,38.5697,38.7321,3559.2104540451,0
+SIMS.US,D,20220304,000000,38.1745,38.333,37.814,37.9526,3623.8315800193,0
+SIMS.US,D,20220307,000000,38.2637,38.3082,37.404,37.404,3950.9760302634,0
+SIMS.US,D,20220308,000000,37.2861,38.333,37.2861,37.8012,3550.123108205,0
+SIMS.US,D,20220309,000000,38.7678,39.054,38.7678,38.847,4490.1585501102,0
+SIMS.US,D,20220310,000000,38.1349,38.3835,37.8883,38.3835,2232.4579613883,0
+SIMS.US,D,20220311,000000,38.4914,38.4914,37.5486,37.5486,3772.2582287411,0
+SIMS.US,D,20220314,000000,37.7299,38.0171,36.6532,36.7325,4755.7109896603,0
+SIMS.US,D,20220315,000000,36.8711,37.5723,36.6731,37.5723,2351.6031624031,0
+SIMS.US,D,20220316,000000,37.9973,39.0768,37.9973,39.0768,2788.805467822,0
+SIMS.US,D,20220317,000000,39.5006,39.9027,39.3204,39.9027,2406.1272374438,0
+SIMS.US,D,20220318,000000,39.8245,40.3385,39.8245,40.3286,3659.1712582864,0
+SIMS.US,D,20220321,000000,40.1701,40.4078,39.9126,40.0258,2058.7886853328,0
+SIMS.US,D,20220322,000000,40.1305,40.5068,40.1305,40.4195,4728.4489521399,0
+SIMS.US,D,20220323,000000,40.1206,40.4277,39.7938,39.9622,6002.6967799427,0
+SIMS.US,D,20220324,000000,40.1405,40.3924,40.091,40.3924,2716.1067011011,0
+SIMS.US,D,20220325,000000,40.5762,40.5762,39.9522,40.2394,2827.1742613692,0
+SIMS.US,D,20220328,000000,39.9226,40.185,39.7542,40.185,1304.5389806032,0
+SIMS.US,D,20220329,000000,40.9108,41.3766,40.9108,41.3766,1508.4994094591,0
+SIMS.US,D,20220330,000000,41.21,41.4477,40.7939,40.7939,2364.7293286166,0
+SIMS.US,D,20220331,000000,40.8634,40.8634,40.4177,40.4208,3389.579998363,0
+SIMS.US,D,20220401,000000,40.6654,40.6654,40.1999,40.5814,4665.8472363525,0
+SIMS.US,D,20220404,000000,40.7247,41.4007,40.7247,41.3496,4778.9342068072,0
+SIMS.US,D,20220405,000000,41.22,41.22,40.3296,40.3296,1885.1194092772,0
+SIMS.US,D,20220406,000000,39.7641,39.7641,38.9426,39.187,3059.4064328388,0
+SIMS.US,D,20220407,000000,39.137,39.4273,38.8523,39.2491,1381.2765676975,0
+SIMS.US,D,20220408,000000,39.1203,39.16,38.6953,38.6953,1244.9663800958,0
+SIMS.US,D,20220411,000000,38.5657,38.7567,38.4602,38.4602,2879.6789262232,0
+SIMS.US,D,20220412,000000,38.8629,39.2986,38.1101,38.1932,5173.7288983056,0
+SIMS.US,D,20220413,000000,38.6746,38.8538,38.6746,38.8449,1333.8204283102,0
+SIMS.US,D,20220414,000000,38.8827,38.8827,38.1894,38.1894,2956.4165133175,0
+SIMS.US,D,20220418,000000,38.0309,38.0309,37.5853,37.6348,5506.9315791098,0
+SIMS.US,D,20220419,000000,37.6942,38.4865,37.6942,38.3579,4011.5583358642,0
+SIMS.US,D,20220420,000000,38.6945,38.6945,38.293,38.293,6131.939031891,0
+SIMS.US,D,20220421,000000,38.5795,38.5795,37.3872,37.3913,3459.2496498038,0
+SIMS.US,D,20220422,000000,37.1495,37.199,36.4402,36.4402,4157.9655743994,0
+SIMS.US,D,20220425,000000,36.1195,36.6335,36.1195,36.6335,6067.3179059169,0
+SIMS.US,D,20220426,000000,36.476,36.476,35.6953,35.6953,1961.8569963715,0
+SIMS.US,D,20220427,000000,35.6738,36.2185,35.6738,35.7395,7019.4698089423,0
+SIMS.US,D,20220428,000000,35.4957,36.6445,35.4956,36.5229,3141.1925453998,0
+SIMS.US,D,20220429,000000,36.3076,36.8035,35.5502,35.5502,4263.9846092007,0
+SIMS.US,D,20220502,000000,35.7629,36.0344,35.4658,36.0344,4908.1764587555,0
+SIMS.US,D,20220503,000000,36.06,36.3175,35.9709,36.1877,2518.2045028052,0
+SIMS.US,D,20220504,000000,36.1293,37.4383,36.0007,37.4383,10328.273399837,0
+SIMS.US,D,20220505,000000,37.1197,37.1197,35.6144,35.7828,3083.6393550791,0
+SIMS.US,D,20220506,000000,35.4956,35.4956,34.8716,35.1748,5866.386592341,0
+SIMS.US,D,20220509,000000,34.5447,34.5644,33.5545,33.6784,5257.5344210533,0
+SIMS.US,D,20220510,000000,34.3466,34.3466,33.3166,33.495,3978.2380677838,0
+SIMS.US,D,20220511,000000,33.3364,33.6732,32.3905,32.3905,5787.62959506,0
+SIMS.US,D,20220512,000000,32.1183,33.2325,32.117,32.9212,12693.002728454,0
+SIMS.US,D,20220513,000000,33.5643,34.317,33.5643,34.2232,8205.873293624,0
+SIMS.US,D,20220516,000000,34.0892,34.2377,33.8558,33.875,3516.8028401246,0
+SIMS.US,D,20220517,000000,34.7329,34.9212,34.4235,34.9212,2320.3023045094,0
+SIMS.US,D,20220518,000000,34.5051,34.5051,33.7361,33.7588,18276.671894658,0
+SIMS.US,D,20220519,000000,33.7624,34.5893,33.7624,34.1843,3376.4538321495,0
+SIMS.US,D,20220520,000000,34.5547,34.5547,33.5821,34.0916,3410.7838053232,0
+SIMS.US,D,20220523,000000,34.5843,34.5843,33.9208,34.4689,6035.0073429298,0
+SIMS.US,D,20220524,000000,33.4553,33.9901,33.4553,33.9242,4105.4609095454,0
+SIMS.US,D,20220525,000000,33.8713,34.3761,33.8713,34.3761,2426.3213393107,0
+SIMS.US,D,20220526,000000,35.2381,35.3984,35.238,35.3522,2078.9827871997,0
+SIMS.US,D,20220527,000000,36.1988,36.3851,36.1422,36.3851,2092.1089534132,0
+SIMS.US,D,20220531,000000,36.3274,36.3274,35.8421,35.9427,9475.0725959601,0
+SIMS.US,D,20220601,000000,36.1789,36.1789,35.5945,35.6381,7070.9647687029,0
+SIMS.US,D,20220602,000000,35.9412,36.8264,35.9412,36.8264,7956.4761355675,0
+SIMS.US,D,20220603,000000,36.3374,36.5255,36.2977,36.3776,1694.2851466348,0
+SIMS.US,D,20220606,000000,36.9414,36.9414,36.5651,36.6446,1573.1205354333,0
+SIMS.US,D,20220607,000000,36.2977,37.0249,36.2977,37.0249,2112.3030552801,0
+SIMS.US,D,20220608,000000,36.5723,36.6494,36.5723,36.6224,410.94997299187,0
+SIMS.US,D,20220609,000000,36.2631,36.4859,35.9709,35.9808,10631.184927841,0
+SIMS.US,D,20220610,000000,34.8221,34.9606,34.7359,34.7359,1970.9443422116,0
+SIMS.US,D,20220613,000000,33.5643,33.6931,32.876,32.876,7342.5754388131,0
+SIMS.US,D,20220614,000000,33.0394,33.0394,32.455,32.6927,5763.3966728197,0
+SIMS.US,D,20220615,000000,32.9601,33.7722,32.9304,33.4149,6111.7449300241,0
+SIMS.US,D,20220616,000000,32.4848,32.4848,31.6429,31.7399,5711.9017130591,0
+SIMS.US,D,20220617,000000,31.9499,32.465,31.9499,32.2612,2061.8178006128,0
+SIMS.US,D,20220621,000000,32.8634,33.0526,32.7657,32.7657,4058.801110586,0
+SIMS.US,D,20220622,000000,32.0667,32.7837,32.0667,32.485,3262.504900617,0
+SIMS.US,D,20220623,000000,32.5148,33.0348,32.246,33.0348,4615.103885268,0
+SIMS.US,D,20220624,000000,33.5505,33.7796,33.4332,33.7198,4222.478641765,0
+SIMS.US,D,20220627,000000,33.8692,33.9687,33.3016,33.3925,6021.927328101,0
+SIMS.US,D,20220628,000000,33.5804,33.5804,32.6443,32.6443,2080.612543576,0
+SIMS.US,D,20220629,000000,32.475,32.475,31.8277,31.879,1995.259229771,0
+SIMS.US,D,20220630,000000,31.4692,32.1084,31.3596,31.8835,3330.787551661,0
+SIMS.US,D,20220701,000000,32.1763,32.1763,31.4792,31.8044,1379.711213742,0
+SIMS.US,D,20220705,000000,31.2103,32.0568,30.6426,32.0568,6343.257450661,0
+SIMS.US,D,20220706,000000,32.0269,32.2958,31.7381,32.1065,5114.169731869,0
+SIMS.US,D,20220707,000000,33.2093,33.3277,33.2093,33.3277,1902.876819535,0
+SIMS.US,D,20220708,000000,32.963,33.6302,32.9232,33.4234,3268.529840415,0
+SIMS.US,D,20220711,000000,32.7638,32.7638,32.3697,32.3697,799.308679868,0
+SIMS.US,D,20220712,000000,32.3356,32.3953,32.1862,32.2683,1246.158381553,0
+SIMS.US,D,20220713,000000,31.8476,32.3754,31.521,32.2102,3329.783395028,0
+SIMS.US,D,20220714,000000,31.6982,31.9419,31.5688,31.9419,2500.35001617,0
+SIMS.US,D,20220715,000000,31.768,32.4388,31.768,32.4388,2072.579290512,0
+SIMS.US,D,20220718,000000,33.0234,33.1725,32.6018,32.6018,2003.292482835,0
+SIMS.US,D,20220719,000000,32.9331,33.9488,32.9331,33.9091,2703.189656036,0
+SIMS.US,D,20220720,000000,34.1381,34.8671,34.1381,34.8671,3456.307130786,0
+SIMS.US,D,20220721,000000,34.6759,35.2781,34.6261,35.2781,3410.115925668,0
+SIMS.US,D,20220722,000000,34.885,34.885,34.1281,34.2867,5716.663711669,0
+SIMS.US,D,20220725,000000,34.3174,34.3373,34.0485,34.2388,1260.216574415,0
+SIMS.US,D,20220726,000000,33.8593,33.9091,33.7944,33.7944,1715.099529164,0
+SIMS.US,D,20220727,000000,34.2177,34.8774,34.2177,34.8774,1684.974830174,0
+SIMS.US,D,20220728,000000,35.4626,36.4342,35.3431,36.4342,3602.913999204,0
+SIMS.US,D,20220729,000000,36.3091,37.1456,36.3091,37.0851,5442.52895086,0
+SIMS.US,D,20220801,000000,36.7074,36.9564,36.5579,36.7806,3542.664601224,0
+SIMS.US,D,20220802,000000,36.6278,37.2862,36.558,37.0932,1768.319830713,0
+SIMS.US,D,20220803,000000,37.3547,37.6286,37.3547,37.6159,1366.657177513,0
+SIMS.US,D,20220804,000000,37.6336,37.8978,37.6336,37.8978,1202.979646334,0
+SIMS.US,D,20220805,000000,37.5738,38.1174,37.5738,38.1174,1017.210669229,0
+SIMS.US,D,20220808,000000,39.1771,39.2169,38.5099,38.6361,2240.273448223,0
+SIMS.US,D,20220809,000000,37.6156,37.6156,37.5589,37.5689,2589.719956507,0
+SIMS.US,D,20220810,000000,38.5896,39.291,38.49,39.291,8040.282160431,0
+SIMS.US,D,20220811,000000,39.8245,39.8245,39.2389,39.2463,2166.970014014,0
+SIMS.US,D,20220812,000000,39.456,40.4917,39.3704,40.4234,3622.997131864,0
+SIMS.US,D,20220815,000000,39.9838,40.3819,39.9838,40.3236,2193.078086472,0
+SIMS.US,D,20220816,000000,40.0336,40.2527,40.0336,40.0834,8000.115895111,0
+SIMS.US,D,20220817,000000,38.9182,39.1871,38.9182,39.1096,2137.849471657,0
+SIMS.US,D,20220818,000000,39.2568,39.446,39.1275,39.3258,8988.206021983,0
+SIMS.US,D,20220819,000000,37.9323,37.9841,37.8925,37.9601,6745.924260494,0
+SIMS.US,D,20220822,000000,37.1257,37.2054,36.7373,36.8125,16203.071430088,0
+SIMS.US,D,20220823,000000,36.8966,37.1654,36.8966,36.9365,4245.574244324,0
+SIMS.US,D,20220824,000000,36.9166,37.5869,36.9166,37.5869,1868.735494013,0
+SIMS.US,D,20220825,000000,37.8925,38.324,37.8925,38.324,3928.260748296,0
+SIMS.US,D,20220826,000000,37.8029,38.2311,36.8269,36.8754,4166.245870317,0
+SIMS.US,D,20220829,000000,36.4485,36.9564,36.4485,36.6711,1559.455251049,0
+SIMS.US,D,20220830,000000,37.046,37.046,36.0999,36.2564,4006.58496567,0
+SIMS.US,D,20220831,000000,36.4087,36.797,36.3987,36.4043,2355.751461018,0
+SIMS.US,D,20220901,000000,35.8908,35.9008,35.2236,35.6938,6697.72474211,0
+SIMS.US,D,20220902,000000,36.2991,36.2991,35.2886,35.2886,4515.692378601,0
+SIMS.US,D,20220906,000000,35.4925,35.7215,35.0842,35.378,3930.269061562,0
+SIMS.US,D,20220907,000000,35.3232,36.6181,35.3232,36.6181,5043.878767559,0
+SIMS.US,D,20220908,000000,36.0601,36.9695,36.0601,36.9695,4409.251775503,0
+SIMS.US,D,20220909,000000,37.3946,37.6535,37.3547,37.6138,2023.375615495,0
+SIMS.US,D,20220912,000000,37.9124,37.9722,37.5439,37.9722,2128.81206196,0
+SIMS.US,D,20220913,000000,36.9663,37.1355,36.563,36.6377,3569.776830315,0
+SIMS.US,D,20220914,000000,36.6377,36.9702,36.4998,36.9702,692.86807677,0
+SIMS.US,D,20220915,000000,36.807,37.3946,36.807,36.8896,3191.209779674,0
+SIMS.US,D,20220916,000000,36.2593,36.2593,35.9107,36.0869,2120.778808896,0
+SIMS.US,D,20220919,000000,35.95,36.32,35.95,36.2302,1531,0
+SIMS.US,D,20220920,000000,35.5801,35.73,35.11,35.198,1918,0
+SIMS.US,D,20220921,000000,35.65,35.95,34.9338,34.9338,12921,0
+SIMS.US,D,20220922,000000,34.5623,34.5623,33.642,33.8279,3321,0
+SIMS.US,D,20220923,000000,33.19,33.19,32.51,32.8459,4666,0
+SIMS.US,D,20220926,000000,32.6199,32.6199,32.35,32.3939,1787,0
+SIMS.US,D,20220927,000000,32.93,33.01,32.34,32.6176,3767,0
+SIMS.US,D,20220928,000000,32.71,33.64,32.71,33.5916,2279,0
+SIMS.US,D,20220929,000000,33,33,32.15,32.4265,2158,0
+SIMS.US,D,20220930,000000,32.39,32.8,32.1844,32.1844,2205,0
+SIMS.US,D,20221003,000000,32.4,33.0108,32.38,33.0108,5093,0
+SIMS.US,D,20221004,000000,34.23,34.42,34.09,34.4016,12165,0
+SIMS.US,D,20221005,000000,33.9244,34.15,33.6776,34.0657,5279,0
+SIMS.US,D,20221006,000000,33.84,33.84,33.47,33.591,2500,0
+SIMS.US,D,20221007,000000,33.1,33.1,32.31,32.3623,8963,0
+SIMS.US,D,20221010,000000,32.1,32.17,31.65,32.0251,6200,0
+SIMS.US,D,20221011,000000,31.77,32.24,31.3,31.77,25109,0
+SIMS.US,D,20221012,000000,31.59,31.67,31.32,31.3454,3068,0
+SIMS.US,D,20221013,000000,30.51,32.14,30.37,32.07,19140,0
+SIMS.US,D,20221014,000000,32.24,32.41,30.98,30.98,5504,0
+SIMS.US,D,20221017,000000,31.72,32.23,31.72,32.1882,3319,0
+SIMS.US,D,20221018,000000,33.15,33.156,32.37,32.557,5778,0
+SIMS.US,D,20221019,000000,31.93,32.21,31.85,31.9917,3173,0
+SIMS.US,D,20221020,000000,32.06,32.44,31.61,31.6943,1879,0
+SIMS.US,D,20221021,000000,31.39,32.4611,31.39,32.4611,3116,0
+SIMS.US,D,20221024,000000,32.46,32.705,31.975,32.6348,5356,0
+SIMS.US,D,20221025,000000,32.74,34.1,32.74,34.09,3854,0
+SIMS.US,D,20221026,000000,34.07,34.86,34.07,34.3095,5217,0
+SIMS.US,D,20221027,000000,34.45,34.765,34.2565,34.2565,4255,0
+SIMS.US,D,20221028,000000,34.38,34.7902,34.04,34.7902,5380,0
+SIMS.US,D,20221031,000000,34.6,35,34.6,34.9523,1332,0
+SIMS.US,D,20221101,000000,35.37,35.37,34.9138,34.9138,2714,0
+SIMS.US,D,20221102,000000,34.78,34.8,33.4133,33.4133,8990,0
+SIMS.US,D,20221103,000000,32.83,33.246,32.66,32.9399,3878,0
+SIMS.US,D,20221104,000000,33.69,33.84,33.06,33.5825,5872,0
+SIMS.US,D,20221107,000000,33.88,33.88,33.29,33.6979,2451,0
+SIMS.US,D,20221108,000000,33.95,33.95,33.66,33.7709,8478,0
+SIMS.US,D,20221109,000000,33.35,33.47,32.7092,32.7092,1864,0
+SIMS.US,D,20221110,000000,34.24,35.24,34.24,35.237,13225,0
+SIMS.US,D,20221111,000000,35.74,36.11,35.74,36.0076,1822,0
+SIMS.US,D,20221114,000000,35.99,36,35.7115,35.7115,1267,0
+SIMS.US,D,20221115,000000,36.67,36.8,36.545,36.5645,2686,0
+SIMS.US,D,20221116,000000,36.41,36.41,35.78,35.8175,1813,0
+SIMS.US,D,20221117,000000,35.3555,35.5966,35.3555,35.5966,1606,0
+SIMS.US,D,20221118,000000,35.96,35.96,35.5513,35.5513,1543,0
+SIMS.US,D,20221121,000000,35.28,35.2901,35.28,35.2901,425,0
+SIMS.US,D,20221122,000000,35.2357,35.5443,35.2357,35.5443,1341,0
+SIMS.US,D,20221123,000000,35.66,35.718,35.49,35.7003,1559,0
+SIMS.US,D,20221125,000000,35.75,35.87,35.75,35.7604,1707,0
+SIMS.US,D,20221128,000000,35.4,35.4,34.78,34.8352,1268,0
+SIMS.US,D,20221129,000000,35,35.1563,34.73,34.7331,11883,0
+SIMS.US,D,20221130,000000,34.71,35.7619,34.44,35.7619,3640,0
+SIMS.US,D,20221201,000000,35.75,35.75,35.4661,35.4661,13891,0
+SIMS.US,D,20221202,000000,35.44,35.6521,35.43,35.6521,1235,0
+SIMS.US,D,20221205,000000,35.51,35.51,34.95,35.0355,26732,0
+SIMS.US,D,20221206,000000,35.09,35.09,34.27,34.4964,2747,0
+SIMS.US,D,20221207,000000,34.47,34.47,34.34,34.34,6295,0
+SIMS.US,D,20221208,000000,34.47,34.9615,34.47,34.7362,7998,0
+SIMS.US,D,20221209,000000,34.86,34.86,34.37,34.3816,10235,0
+SIMS.US,D,20221212,000000,34.4,34.8273,34.34,34.8273,3239,0
+SIMS.US,D,20221213,000000,35.98,35.98,35.02,35.18,6572,0
+SIMS.US,D,20221214,000000,35.5001,35.52,34.92,35.0706,3006,0
+SIMS.US,D,20221215,000000,34.1429,34.1429,34.1429,34.1429,76,0
+SIMS.US,D,20221216,000000,33.95,33.95,33.54,33.7838,1507,0
+SIMS.US,D,20221219,000000,33.61,33.61,32.7782,32.8215,4629,0
+SIMS.US,D,20221220,000000,32.75,32.9625,32.75,32.8049,3888,0
+SIMS.US,D,20221221,000000,32.99,33.36,32.99,33.2346,7738,0
+SIMS.US,D,20221222,000000,32.88,32.885,32.016,32.5106,2507,0
+SIMS.US,D,20221223,000000,32.2796,32.42,32.24,32.38,9233,0
+SIMS.US,D,20221227,000000,32.33,32.33,32.03,32.0761,5508,0
+SIMS.US,D,20221228,000000,32.23,32.23,31.61,31.61,4162,0
+SIMS.US,D,20221229,000000,32.37,32.53,32.37,32.505,2945,0
+SIMS.US,D,20221230,000000,32.16,32.6736,32.16,32.6736,8461,0
+SIMS.US,D,20230103,000000,33.17,33.17,32.24,32.5257,3362,0
+SIMS.US,D,20230104,000000,32.82,33.0814,32.67,32.9205,2197,0
+SIMS.US,D,20230105,000000,32.64,32.64,32.21,32.24,4495,0
+SIMS.US,D,20230106,000000,32.55,33.08,32.55,33.0201,2101,0
+SIMS.US,D,20230109,000000,33.33,33.9199,33.33,33.51,1871,0
+SIMS.US,D,20230110,000000,33.855,34.2535,33.855,34.2535,3472,0
+SIMS.US,D,20230111,000000,34.74,34.9288,34.74,34.9288,2891,0
+SIMS.US,D,20230112,000000,34.55,35.52,34.55,35.4845,26749,0
+SIMS.US,D,20230113,000000,35.19,35.855,35.19,35.7831,4918,0
+SIMS.US,D,20230117,000000,35.71,35.77,35.71,35.7358,2130,0
+SIMS.US,D,20230118,000000,35.89,36.17,35.2879,35.2879,2509,0
+SIMS.US,D,20230119,000000,34.31,34.31,34.2498,34.2498,616,0
+SIMS.US,D,20230120,000000,34.36,34.9647,34.36,34.9647,656,0
+SIMS.US,D,20230123,000000,35.6,36.001,35.6,35.99,911,0
+SIMS.US,D,20230124,000000,35.7201,35.7892,35.7201,35.7892,238,0
+SIMS.US,D,20230125,000000,35.0872,35.7057,35.0872,35.7057,428,0
+SIMS.US,D,20230126,000000,36.06,36.06,35.72,35.8911,667,0
+SIMS.US,D,20230127,000000,36.07,36.4875,35.8907,36.2933,2146,0
+SIMS.US,D,20230130,000000,36.08,36.08,35.6777,35.6777,2123,0
+SIMS.US,D,20230131,000000,35.95,36.6861,35.94,36.6861,8673,0
+SIMS.US,D,20230201,000000,36.63,37.6022,36.63,37.6022,3034,0
+SIMS.US,D,20230202,000000,37.97,38.15,37.77,38.0417,3485,0
+SIMS.US,D,20230203,000000,37.61,38.16,37.6,37.6752,1890,0
+SIMS.US,D,20230206,000000,37.44,37.44,36.99,37.0919,1449,0
+SIMS.US,D,20230207,000000,36.7185,37.42,36.69,37.42,2683,0
+SIMS.US,D,20230208,000000,37.05,37.07,36.872,36.872,2934,0
+SIMS.US,D,20230209,000000,36.87,36.87,36.3352,36.3352,1019,0
+SIMS.US,D,20230210,000000,35.87,36.1972,35.87,36.1972,782,0
+SIMS.US,D,20230213,000000,36.46,36.53,36.44,36.5224,1206,0
+SIMS.US,D,20230214,000000,36.24,36.8701,36.24,36.8601,1246,0
+SIMS.US,D,20230215,000000,36.82,37.46,36.82,37.429,794,0
+SIMS.US,D,20230216,000000,37.2223,37.2223,36.786,36.786,477,0
+SIMS.US,D,20230217,000000,36.3,36.4724,36.3,36.4724,4113,0
+SIMS.US,D,20230221,000000,35.74,35.74,35.3,35.3,1641,0
+SIMS.US,D,20230222,000000,35.35,35.35,35.185,35.2579,1918,0
+SIMS.US,D,20230223,000000,35.2,35.5367,35.2,35.5367,891,0
+SIMS.US,D,20230224,000000,34.745,34.9249,34.745,34.9249,150,0
+SIMS.US,D,20230227,000000,35.3501,35.3501,35.1105,35.1105,504,0
+SIMS.US,D,20230228,000000,34.9603,35.472,34.9603,35.3024,2043,0
+SIMS.US,D,20230301,000000,35.17,35.21,35.1655,35.1655,1312,0
+SIMS.US,D,20230302,000000,34.8699,35.3929,34.8699,35.3929,1397,0
+SIMS.US,D,20230303,000000,36.1299,36.1299,36.1226,36.1226,382,0
+SIMS.US,D,20230306,000000,36.17,36.2004,35.7493,35.7493,995,0
+SIMS.US,D,20230307,000000,35.18,35.2049,35.18,35.2049,369,0
+SIMS.US,D,20230308,000000,35.296,35.296,35.2637,35.2637,387,0
+SIMS.US,D,20230309,000000,34.58,34.58,34.4771,34.4771,484,0
+SIMS.US,D,20230310,000000,34.2601,34.2601,33.46,33.5334,2509,0
+SIMS.US,D,20230313,000000,32.96,33.52,32.96,33.2637,2390,0
+SIMS.US,D,20230314,000000,33.94,34.08,33.5964,33.7609,3215,0
+SIMS.US,D,20230315,000000,32.82,32.82,32.64,32.6573,1092,0
+SIMS.US,D,20230316,000000,32.98,33.03,32.98,33.028,1716,0
+SIMS.US,D,20230317,000000,32.3689,32.3689,32.3689,32.3689,242,0
+SIMS.US,D,20230320,000000,32.5,32.635,32.5,32.635,830,0
+SIMS.US,D,20230321,000000,32.91,33.3428,32.91,33.3428,846,0
+SIMS.US,D,20230322,000000,33.39,33.44,32.7718,32.7718,4965,0
+SIMS.US,D,20230323,000000,33.17,33.35,32.8299,32.8299,2187,0
+SIMS.US,D,20230324,000000,32.73,32.738,32.35,32.738,1707,0
+SIMS.US,D,20230327,000000,32.86,33.02,32.85,32.878,1290,0
+SIMS.US,D,20230328,000000,32.94,32.9504,32.94,32.9504,364,0
+SIMS.US,D,20230329,000000,33.17,33.5606,33.17,33.5606,1751,0
+SIMS.US,D,20230330,000000,34.08,34.105,33.98,34.0092,3306,0
+SIMS.US,D,20230331,000000,34,34.6281,34,34.6281,940,0
+SIMS.US,D,20230403,000000,34.61,34.61,34.325,34.4936,1752,0
+SIMS.US,D,20230404,000000,34,34,33.55,33.5713,863,0
+SIMS.US,D,20230405,000000,32.6799,32.85,32.6799,32.84,2063,0
+SIMS.US,D,20230406,000000,32.72,32.8401,32.72,32.7449,814,0
+SIMS.US,D,20230410,000000,32.38,33.0933,32.38,33.0933,778,0
+SIMS.US,D,20230411,000000,33.27,33.43,33.27,33.3002,1128,0
+SIMS.US,D,20230412,000000,33.6,33.6292,33.2217,33.2217,3782,0
+SIMS.US,D,20230413,000000,33.21,33.53,33.21,33.457,1118,0
+SIMS.US,D,20230414,000000,33.31,33.31,33.038,33.1827,1233,0
+SIMS.US,D,20230417,000000,33.345,33.4,33.345,33.3958,883,0
+SIMS.US,D,20230418,000000,33.56,33.56,33.18,33.2953,1709,0
+SIMS.US,D,20230419,000000,33.13,33.1694,33.099,33.099,2684,0
+SIMS.US,D,20230420,000000,33.03,33.03,32.9086,32.9327,925,0
+SIMS.US,D,20230421,000000,32.8401,32.8609,32.8401,32.8609,562,0
+SIMS.US,D,20230424,000000,32.93,32.93,32.73,32.7632,3500,0
+SIMS.US,D,20230425,000000,32.45,32.45,32.118,32.118,1012,0
+SIMS.US,D,20230426,000000,31.9,31.9,31.55,31.6207,1806,0
+SIMS.US,D,20230427,000000,31.73,32.2061,31.73,32.2061,988,0
+SIMS.US,D,20230428,000000,32.12,32.51,32.12,32.4633,1815,0
+SIMS.US,D,20230501,000000,32.5699,32.59,32.4828,32.4828,1898,0
+SIMS.US,D,20230502,000000,32.32,32.32,32.0981,32.0981,323,0
+SIMS.US,D,20230503,000000,32.06,32.6,32.06,32.0998,10670,0
+SIMS.US,D,20230504,000000,32.13,32.13,31.95,32.1172,1413,0
+SIMS.US,D,20230505,000000,32.59,33.05,32.59,33.04,652,0
+SIMS.US,D,20230508,000000,33.2,33.2,33.04,33.1211,908,0
+SIMS.US,D,20230509,000000,33.08,33.1999,33.08,33.1976,2049,0
+SIMS.US,D,20230510,000000,33.32,33.32,33.0787,33.0787,1604,0
+SIMS.US,D,20230511,000000,32.9,32.91,32.86,32.8844,1714,0
+SIMS.US,D,20230512,000000,32.82,32.82,32.61,32.7789,605,0
+SIMS.US,D,20230515,000000,32.89,33.2899,32.89,33.2768,1346,0
+SIMS.US,D,20230516,000000,32.93,32.96,32.8578,32.8578,1349,0
+SIMS.US,D,20230517,000000,32.89,33.2598,32.89,33.2598,658,0
+SIMS.US,D,20230518,000000,33.13,33.3854,33.05,33.3854,75133,0
+SIMS.US,D,20230519,000000,33.68,33.68,33.26,33.2833,5256,0
+SIMS.US,D,20230522,000000,33.41,33.685,33.28,33.6274,8351,0
+SIMS.US,D,20230523,000000,33.5,33.91,33.37,33.4309,2226,0
+SIMS.US,D,20230524,000000,33.24,33.24,32.72,32.809,1131,0
+SIMS.US,D,20230525,000000,32.6389,32.6389,32.6182,32.6182,501,0
+SIMS.US,D,20230526,000000,33.0563,33.0982,33.0563,33.0982,478,0
+SIMS.US,D,20230530,000000,33.33,33.42,33.18,33.3101,4277,0
+SIMS.US,D,20230531,000000,32.8,32.9899,32.8,32.951,868,0
+SIMS.US,D,20230601,000000,32.93,33.49,32.93,33.4418,1416,0
+SIMS.US,D,20230602,000000,33.86,34.2107,33.86,34.2107,1055,0
+SIMS.US,D,20230605,000000,34.17,34.17,33.74,33.9623,713,0
+SIMS.US,D,20230606,000000,33.88,34.9419,33.88,34.9419,1557,0
+SIMS.US,D,20230607,000000,35.27,35.7132,35.27,35.7132,485,0
+SIMS.US,D,20230608,000000,35.68,35.68,35.42,35.5946,1136,0
+SIMS.US,D,20230609,000000,35.31,35.31,35.03,35.0513,1879,0
+SIMS.US,D,20230612,000000,34.95,35.5035,34.9217,35.4558,5594,0
+SIMS.US,D,20230613,000000,36.11,36.22,36.11,36.22,1046,0
+SIMS.US,D,20230614,000000,35.4955,35.59,35.4,35.4962,2682,0
+SIMS.US,D,20230615,000000,35.69,36,35.69,35.9462,1473,0
+SIMS.US,D,20230616,000000,36.17,36.17,35.52,35.6743,2207,0
+SIMS.US,D,20230620,000000,35.29,35.3293,35.225,35.3293,700,0
+SIMS.US,D,20230621,000000,35.08,35.3213,35.08,35.2056,2365,0
+SIMS.US,D,20230622,000000,34.71,34.79,34.6772,34.6772,924,0
+SIMS.US,D,20230623,000000,34.14,34.14,34.0893,34.0893,489,0
+SIMS.US,D,20230626,000000,34.09,34.6199,34.09,34.3976,3069,0
+SIMS.US,D,20230627,000000,35.011,35.011,35.011,35.011,271,0
+SIMS.US,D,20230628,000000,35.13,35.13,35.01,35.0556,832,0
+SIMS.US,D,20230629,000000,35.07,35.5479,35.07,35.5479,1294,0
+SIMS.US,D,20230630,000000,35.93,36,35.8677,35.9647,1735,0
+SIMS.US,D,20230703,000000,36.1657,36.1657,36.0865,36.0865,450,0
+SIMS.US,D,20230705,000000,35.6157,35.6157,35.6157,35.6157,159,0
+SIMS.US,D,20230706,000000,34.64,34.8941,34.58,34.8941,980,0
+SIMS.US,D,20230707,000000,34.85,35.4022,34.85,35.3961,537,0
+SIMS.US,D,20230710,000000,35.28,36.1902,35.28,36.1902,1656,0
+SIMS.US,D,20230711,000000,36.45,36.6519,36.45,36.6519,1485,0
+SIMS.US,D,20230712,000000,37.18,37.18,36.9597,36.9597,1419,0
+SIMS.US,D,20230713,000000,37.27,37.335,37.22,37.3026,1724,0
+SIMS.US,D,20230714,000000,36.95,36.95,36.6332,36.6332,1550,0
+SIMS.US,D,20230717,000000,36.54,37.3925,36.54,37.3063,2167,0
+SIMS.US,D,20230718,000000,37.61,37.61,37.35,37.4005,2170,0
+SIMS.US,D,20230719,000000,37.6296,37.6296,37.35,37.415,2412,0
+SIMS.US,D,20230720,000000,37.36,37.36,37.1108,37.1108,2579,0
+SIMS.US,D,20230721,000000,37.14,37.14,36.9601,37.0533,2588,0
+SIMS.US,D,20230724,000000,36.97,37.252,36.97,37.0968,4145,0
+SIMS.US,D,20230725,000000,37.2,37.2,37.1194,37.1194,477,0
+SIMS.US,D,20230726,000000,37.19,37.2475,37.1899,37.2475,927,0
+SIMS.US,D,20230727,000000,37.245,37.25,36.7813,36.7813,810,0
+SIMS.US,D,20230728,000000,37.46,37.5728,37.4599,37.5728,1459,0
+SIMS.US,D,20230731,000000,37.7,38.18,37.7,38.1132,1901,0
+SIMS.US,D,20230801,000000,37.94,38.03,37.94,38.0082,970,0
+SIMS.US,D,20230802,000000,37.33,37.38,36.87,36.9946,2148,0
+SIMS.US,D,20230803,000000,36.95,36.95,36.7752,36.7752,571,0
+SIMS.US,D,20230804,000000,36.87,36.87,36.313,36.313,419,0
+SIMS.US,D,20230807,000000,35.97,36.12,35.97,36.1195,1603,0
+SIMS.US,D,20230808,000000,35.0971,35.5002,35.005,35.5002,1176,0
+SIMS.US,D,20230809,000000,35.5832,35.5832,35.3331,35.3331,412,0
+SIMS.US,D,20230810,000000,35.3136,35.3136,35.3136,35.3136,166,0
+SIMS.US,D,20230811,000000,35.1401,35.2146,35.12,35.2146,4723,0
+SIMS.US,D,20230814,000000,35.21,35.21,35.2098,35.2098,1149,0
+SIMS.US,D,20230815,000000,34.67,34.82,34.67,34.6892,972,0
+SIMS.US,D,20230816,000000,34.2155,34.2155,34.2155,34.2155,81,0
+SIMS.US,D,20230817,000000,34.01,34.01,33.7203,33.7203,458,0
+SIMS.US,D,20230818,000000,33.9455,33.9455,33.8268,33.8268,351,0
+SIMS.US,D,20230821,000000,33.8224,33.8224,33.8224,33.8224,550,0
+SIMS.US,D,20230822,000000,33.98,33.98,33.74,33.8007,2049,0
+SIMS.US,D,20230823,000000,33.91,34.185,33.91,34.1174,1659,0
+SIMS.US,D,20230824,000000,33.65,33.7033,33.5665,33.5665,546,0
+SIMS.US,D,20230825,000000,33.6,33.8701,33.6,33.7868,1812,0
+SIMS.US,D,20230828,000000,34.19,34.19,34.1271,34.1271,336,0
+SIMS.US,D,20230829,000000,34.71,34.7373,34.71,34.7373,429,0
+SIMS.US,D,20230830,000000,34.7,34.7166,34.7,34.7166,1225,0
+SIMS.US,D,20230831,000000,34.85,34.85,34.6691,34.6691,2053,0
+SIMS.US,D,20230901,000000,34.9155,34.9155,34.9155,34.9155,287,0
+SIMS.US,D,20230905,000000,34.34,34.38,34.3,34.3259,706,0
+SIMS.US,D,20230906,000000,34.37,34.37,34.0951,34.0951,378,0
+SIMS.US,D,20230907,000000,33.8,33.8,33.506,33.6215,1342,0
+SIMS.US,D,20230908,000000,33.44,33.4401,33.375,33.3962,616,0
+SIMS.US,D,20230911,000000,33.73,33.73,33.5079,33.5079,1180,0
+SIMS.US,D,20230912,000000,33.7,33.7,33.5907,33.5959,959,0
+SIMS.US,D,20230913,000000,33.2917,33.2917,33.2917,33.2917,156,0
+SIMS.US,D,20230914,000000,33.56,33.77,33.56,33.7537,825,0
+SIMS.US,D,20230915,000000,33.4227,33.4227,33.4227,33.4227,207,0
+SIMS.US,D,20230918,000000,33.32,33.36,33.1141,33.1141,907,0
+SIMS.US,D,20230919,000000,33.06,33.1211,33.06,33.1211,747,0
+SIMS.US,D,20230920,000000,33.235,33.2997,32.7784,32.7784,976,0
+SIMS.US,D,20230921,000000,32.3139,32.3139,32.1404,32.1404,586,0
+SIMS.US,D,20230922,000000,32.01,32.3,32.01,32.1008,670,0
+SIMS.US,D,20230925,000000,32.14,32.21,32.14,32.1651,6920,0
+SIMS.US,D,20230926,000000,31.89,31.89,31.591,31.591,656,0
+SIMS.US,D,20230927,000000,31.945,31.945,31.7967,31.7967,238,0
+SIMS.US,D,20230928,000000,32.14,32.14,31.91,31.9925,1079,0
+SIMS.US,D,20230929,000000,31.8265,31.8265,31.8265,31.8265,71,0
+SIMS.US,D,20231002,000000,31.78,31.78,31.18,31.25,3520,0
+SIMS.US,D,20231003,000000,30.98,30.98,30.7799,30.8124,1859,0
+SIMS.US,D,20231004,000000,30.93,31.0871,30.9002,31.0871,1325,0
+SIMS.US,D,20231005,000000,30.8903,30.8903,30.8402,30.8402,581,0
+SIMS.US,D,20231006,000000,30.8438,31.3338,30.8438,31.3338,480,0
+SIMS.US,D,20231009,000000,31.19,31.3238,31.1168,31.3238,701,0
+SIMS.US,D,20231010,000000,31.75,31.94,31.75,31.9086,2217,0
+SIMS.US,D,20231011,000000,31.97,32.02,31.9307,32.02,4418,0
+SIMS.US,D,20231012,000000,31.86,31.86,31.5113,31.5113,563,0
+SIMS.US,D,20231013,000000,30.94,30.9412,30.94,30.9412,426,0
+SIMS.US,D,20231016,000000,31.36,31.4201,31.2282,31.4191,2446,0
+SIMS.US,D,20231017,000000,31.1,31.6701,31.1,31.5908,1514,0
+SIMS.US,D,20231018,000000,30.95,30.95,30.5334,30.5334,3114,0
+SIMS.US,D,20231019,000000,30.58,30.58,30.2098,30.2098,503,0
+SIMS.US,D,20231020,000000,29.92,29.9201,29.6062,29.6062,1411,0
+SIMS.US,D,20231023,000000,29.5,29.5,29.286,29.286,829,0
+SIMS.US,D,20231024,000000,29.48,29.5001,29.4777,29.4777,861,0
+SIMS.US,D,20231025,000000,29.0499,29.0499,28.9,28.9444,1104,0
+SIMS.US,D,20231026,000000,28.87,29.05,28.81,28.8825,2696,0
+SIMS.US,D,20231027,000000,28.51,28.51,28.3192,28.3192,524,0
+SIMS.US,D,20231030,000000,28.5,28.5,28.11,28.3302,6631,0
+SIMS.US,D,20231031,000000,28.23,28.55,28.23,28.5243,10025,0
+SIMS.US,D,20231101,000000,28.5,28.77,28.445,28.7671,10344,0
+SIMS.US,D,20231102,000000,29.33,30.0693,29.33,30.0693,2737,0
+SIMS.US,D,20231103,000000,30.52,30.81,30.52,30.6,28665,0
+SIMS.US,D,20231106,000000,30.65,30.65,30.1001,30.2368,962,0
+SIMS.US,D,20231107,000000,30.0801,30.225,30.07,30.1645,3423,0
+SIMS.US,D,20231108,000000,30.28,30.28,29.9523,30.0073,1493,0
+SIMS.US,D,20231109,000000,30.33,30.33,29.8249,29.8249,1520,0
+SIMS.US,D,20231110,000000,30.04,30.28,30.04,30.2382,2933,0
+SIMS.US,D,20231113,000000,30.13,30.4,30.0305,30.3256,4740,0
+SIMS.US,D,20231114,000000,31.81,31.8153,31.7989,31.8153,922,0
+SIMS.US,D,20231115,000000,32.04,32.44,32.04,32.15,1783,0
+SIMS.US,D,20231116,000000,32.06,32.06,31.7298,31.7298,24792,0
+SIMS.US,D,20231117,000000,31.7301,31.8323,31.7301,31.8323,618,0
+SIMS.US,D,20231120,000000,32.0419,32.0619,31.9614,31.9614,3194,0
+SIMS.US,D,20231121,000000,31.5942,31.5942,31.5942,31.5942,60,0
+SIMS.US,D,20231122,000000,31.7771,31.7771,31.7771,31.7771,207,0
+SIMS.US,D,20231124,000000,31.9394,31.9394,31.9394,31.9394,28,0
+SIMS.US,D,20231127,000000,31.9892,31.9892,31.8169,31.8451,1871,0
+SIMS.US,D,20231128,000000,31.65,31.9686,31.65,31.6837,4183,0
+SIMS.US,D,20231129,000000,31.9,32.1,31.9,31.9314,2891,0
+SIMS.US,D,20231130,000000,32.0616,32.17,32.01,32.14,3529,0
+SIMS.US,D,20231201,000000,32.38,32.8662,32.38,32.8662,1421,0
+SIMS.US,D,20231204,000000,33,33.0035,32.882,33.0035,4479,0
+SIMS.US,D,20231205,000000,32.63,32.88,32.5608,32.595,3288,0
+SIMS.US,D,20231206,000000,32.85,33.1,32.4627,32.4627,684,0
+SIMS.US,D,20231207,000000,32.46,32.6409,32.46,32.6409,900,0
+SIMS.US,D,20231208,000000,32.58,32.9607,32.58,32.9607,236,0
+SIMS.US,D,20231211,000000,32.84,33.0876,32.84,33.0876,3245,0
+SIMS.US,D,20231212,000000,32.88,32.9279,32.81,32.9279,24418,0
+SIMS.US,D,20231213,000000,32.685,33.7029,32.65,33.7029,1100,0
+SIMS.US,D,20231214,000000,34.13,34.9,34.13,34.74,3401,0
+SIMS.US,D,20231215,000000,34.635,34.635,34.3,34.3841,1132,0
+SIMS.US,D,20231218,000000,33.91,34.0008,33.91,34.0008,466,0
+SIMS.US,D,20231219,000000,34.37,34.437,34.35,34.437,6333,0
+SIMS.US,D,20231220,000000,34.47,34.69,33.6315,33.6315,3258,0
+SIMS.US,D,20231221,000000,34,34.1823,33.9,34.1823,4756,0
+SIMS.US,D,20231222,000000,34.34,34.55,34.3,34.5002,1395,0
+SIMS.US,D,20231226,000000,34.952,35.13,34.78,35.0857,5707,0
+SIMS.US,D,20231227,000000,35.01,35.028,34.88,34.9442,1340,0
+SIMS.US,D,20231228,000000,34.89,35.02,34.89,34.9187,821,0
+SIMS.US,D,20231229,000000,34.5701,34.7149,34.57,34.57,2109,0
+SIMS.US,D,20240102,000000,34.31,34.31,33.982,33.982,1523,0
+SIMS.US,D,20240103,000000,33.28,33.32,33.07,33.0934,3994,0
+SIMS.US,D,20240104,000000,33.0454,33.2199,33.0101,33.0101,12805,0
+SIMS.US,D,20240105,000000,33.03,33.35,32.9603,32.9603,9977,0
+SIMS.US,D,20240108,000000,33.14,33.43,33.14,33.43,2140,0
+SIMS.US,D,20240109,000000,33.35,33.35,33.1847,33.1847,1185,0
+SIMS.US,D,20240110,000000,32.99,33.09,32.87,33.0146,1403,0
+SIMS.US,D,20240111,000000,32.95,32.95,32.69,32.8404,660,0
+SIMS.US,D,20240112,000000,33.05,33.05,32.6382,32.6382,1034,0
+SIMS.US,D,20240116,000000,32.24,32.24,31.8364,31.8364,1767,0
+SIMS.US,D,20240117,000000,31.26,31.55,31.26,31.5487,1525,0
+SIMS.US,D,20240118,000000,31.72,31.92,31.72,31.8059,9369,0
+SIMS.US,D,20240119,000000,31.67,32.24,31.6601,32.24,945,0
+SIMS.US,D,20240122,000000,32.8325,32.8582,32.82,32.8582,795,0
+SIMS.US,D,20240123,000000,32.99,33.16,32.78,32.9996,2146,0
+SIMS.US,D,20240124,000000,32.43,32.43,32.3938,32.3938,5397,0
+SIMS.US,D,20240125,000000,32.597,32.6546,32.56,32.6546,1101,0
+SIMS.US,D,20240126,000000,32.64,32.9407,32.42,32.42,1508,0
+SIMS.US,D,20240129,000000,32.4844,32.8881,32.4844,32.8881,612,0
+SIMS.US,D,20240130,000000,32.63,32.63,32.4939,32.5308,7175,0
+SIMS.US,D,20240131,000000,32.63,32.76,31.9075,31.9075,16988,0
+SIMS.US,D,20240201,000000,32.21,32.4,32.21,32.3527,2435,0
+SIMS.US,D,20240202,000000,32.07,32.2128,32.07,32.2128,611,0
+SIMS.US,D,20240205,000000,31.83,31.83,31.64,31.64,1158,0
+SIMS.US,D,20240206,000000,31.88,32.1265,31.88,32.1265,667,0
+SIMS.US,D,20240207,000000,32.3,32.58,32.2901,32.5162,4702,0
+SIMS.US,D,20240208,000000,32.65,32.96,32.65,32.9291,2787,0
+SIMS.US,D,20240209,000000,33.18,33.7077,33.18,33.7059,1603,0
+SIMS.US,D,20240212,000000,34,34.36,34,34.2438,1276,0
+SIMS.US,D,20240213,000000,33.57,33.62,32.75,32.8707,3934,0
+SIMS.US,D,20240214,000000,33.32,34.2461,33.32,34.2461,4424,0
+SIMS.US,D,20240215,000000,34.26,34.6905,34.26,34.6905,1051,0
+SIMS.US,D,20240216,000000,34.19,34.22,34.08,34.1032,12259,0
+SIMS.US,D,20240220,000000,33.7399,33.7399,33.42,33.49,3596,0
+SIMS.US,D,20240221,000000,33.29,33.3299,33.23,33.2736,1491,0
+SIMS.US,D,20240222,000000,33.3725,33.39,33.3435,33.3435,1704,0
+SIMS.US,D,20240223,000000,33.41,33.47,33.18,33.3261,4539,0
+SIMS.US,D,20240226,000000,33.33,33.8506,33.33,33.8506,4507,0
+SIMS.US,D,20240227,000000,34.09,34.12,33.95,34.051,1000,0
+SIMS.US,D,20240228,000000,34.1,34.235,34.06,34.0769,2282,0
+SIMS.US,D,20240229,000000,34.57,34.57,34.165,34.2358,695,0
+SIMS.US,D,20240301,000000,34.3,34.6193,34.3,34.5127,938,0
+SIMS.US,D,20240304,000000,34.5,34.5,34.34,34.3859,581,0
+SIMS.US,D,20240305,000000,33.95,34.08,33.8,33.8,4508,0
+SIMS.US,D,20240306,000000,34.2526,34.5901,34.2526,34.3527,4383,0
+SIMS.US,D,20240307,000000,34.41,34.676,34.41,34.6732,3235,0
+SIMS.US,D,20240308,000000,34.73,34.7814,34.5039,34.5039,2077,0
+SIMS.US,D,20240311,000000,34.33,34.33,34.2702,34.2702,692,0
+SIMS.US,D,20240312,000000,34.2719,34.2719,34.2719,34.2719,186,0
+SIMS.US,D,20240313,000000,34.08,34.28,34.08,34.1028,2492,0
+SIMS.US,D,20240314,000000,33.6271,33.6271,33.6271,33.6271,317,0
+SIMS.US,D,20240315,000000,33.63,33.63,33.38,33.42,2455,0
+SIMS.US,D,20240318,000000,33.25,33.25,33.2171,33.2171,554,0
+SIMS.US,D,20240319,000000,33.02,33.3877,33.02,33.3877,1742,0
+SIMS.US,D,20240320,000000,33.31,33.902,33.31,33.902,3390,0
+SIMS.US,D,20240321,000000,34.33,34.365,34.2645,34.2645,1089,0
+SIMS.US,D,20240322,000000,34.08,34.08,33.76,33.7989,703,0
+SIMS.US,D,20240325,000000,33.81,33.81,33.7644,33.7644,816,0
+SIMS.US,D,20240326,000000,33.86,33.91,33.746,33.746,27597,0
+SIMS.US,D,20240327,000000,33.95,34.5289,33.95,34.5289,9428,0
+SIMS.US,D,20240328,000000,34.6,34.7571,34.55,34.6609,2850,0
+SIMS.US,D,20240401,000000,34.74,34.74,34.31,34.377,1262,0
+SIMS.US,D,20240402,000000,33.85,33.8671,33.7873,33.8671,3882,0
+SIMS.US,D,20240403,000000,33.99,34.1023,33.99,34.1023,802,0
+SIMS.US,D,20240404,000000,34.43,34.65,33.8595,33.8595,660,0
+SIMS.US,D,20240405,000000,33.83,34.048,33.83,33.9821,3248,0
+SIMS.US,D,20240408,000000,34.1,34.12,33.98,33.98,1988,0
+SIMS.US,D,20240409,000000,34.17,34.17,34.08,34.1682,623,0
+SIMS.US,D,20240410,000000,33.41,33.539,33.32,33.5151,1616,0
+SIMS.US,D,20240411,000000,33.52,33.67,33.19,33.5918,2279,0
+SIMS.US,D,20240412,000000,33.1701,33.1701,32.9305,32.9305,963,0
+SIMS.US,D,20240415,000000,33.2977,33.2977,32.1905,32.2909,84717,0
+SIMS.US,D,20240416,000000,32.24,32.24,31.89,32.1025,3819,0
+SIMS.US,D,20240417,000000,32.09,32.09,31.71,31.8353,3446,0
+SIMS.US,D,20240418,000000,31.9,31.9601,31.8,31.8759,1218,0
+SIMS.US,D,20240419,000000,31.77,31.97,31.77,31.97,10212,0
+SIMS.US,D,20240422,000000,31.84,32.11,31.81,32.0317,894,0
+SIMS.US,D,20240423,000000,32.56,32.71,32.5,32.6098,1763,0
+SIMS.US,D,20240424,000000,32.53,32.5598,32.44,32.5598,1061,0
+SIMS.US,D,20240425,000000,32.3,32.65,32.17,32.6089,5824,0
+SIMS.US,D,20240426,000000,32.835,32.93,32.835,32.93,301,0
+SIMS.US,D,20240429,000000,33.25,33.25,33.1368,33.2397,482,0
+SIMS.US,D,20240430,000000,32.92,32.92,32.7923,32.7923,364,0
+SIMS.US,D,20240501,000000,32.72,33.26,32.6425,32.7214,32045,0
+SIMS.US,D,20240502,000000,33.15,33.2849,32.74,33.2849,2313,0
+SIMS.US,D,20240503,000000,33.76,33.8085,33.64,33.8085,880,0
+SIMS.US,D,20240506,000000,34.02,34.27,34.02,34.27,854,0
+SIMS.US,D,20240507,000000,34.39,34.405,34.2193,34.2193,507,0
+SIMS.US,D,20240508,000000,34.1259,34.2232,34.1259,34.2232,545,0
+SIMS.US,D,20240509,000000,34.4421,34.5541,34.44,34.5541,14003,0
+SIMS.US,D,20240510,000000,34.4,34.4,34.25,34.2753,2744,0
+SIMS.US,D,20240513,000000,34.42,34.43,34.42,34.43,1689,0
+SIMS.US,D,20240514,000000,35.14,35.14,35.022,35.022,1225,0
+SIMS.US,D,20240515,000000,35.4,35.4,35.11,35.34,20444,0
+SIMS.US,D,20240516,000000,35.13,35.1624,35.13,35.1624,1219,0
+SIMS.US,D,20240517,000000,35.1376,35.1376,34.9241,35.0625,1092,0
+SIMS.US,D,20240520,000000,35,35.25,35,35.1439,1561,0
+SIMS.US,D,20240521,000000,35.06,35.3368,35.06,35.3368,1126,0
+SIMS.US,D,20240522,000000,35.34,35.87,35.34,35.6222,951,0
+SIMS.US,D,20240523,000000,35.7,35.7,35.0122,35.0122,513,0
+SIMS.US,D,20240524,000000,35.32,35.43,35.32,35.43,1174,0
+SIMS.US,D,20240528,000000,35.59,35.59,35.0591,35.0591,242,0
+SIMS.US,D,20240529,000000,34.7,34.7,34.4752,34.4752,16971,0
+SIMS.US,D,20240530,000000,34.42,34.8584,34.42,34.8584,352,0
+SIMS.US,D,20240531,000000,34.86,34.9132,34.53,34.9132,30310,0
+SIMS.US,D,20240603,000000,34.19,34.3201,34.19,34.3201,1278,0
+SIMS.US,D,20240604,000000,33.8626,33.8626,33.8626,33.8626,122,0
+SIMS.US,D,20240605,000000,34.176,34.4858,34.176,34.4858,385,0
+SIMS.US,D,20240606,000000,34.217,34.217,34.217,34.217,287,0
+SIMS.US,D,20240607,000000,34.14,34.14,33.87,33.9531,625,0
+SIMS.US,D,20240610,000000,33.97,34.2218,33.97,34.2218,442,0
+SIMS.US,D,20240611,000000,33.93,34.1022,33.78,34.1022,1062,0
+SIMS.US,D,20240612,000000,35.15,35.15,34.6881,34.6881,47234,0
+SIMS.US,D,20240613,000000,34.48,34.48,34.0401,34.2062,835,0
+SIMS.US,D,20240614,000000,33.57,33.57,33.51,33.5532,1088,0
+SIMS.US,D,20240617,000000,33.3,33.7409,33.3,33.6962,2931,0
+SIMS.US,D,20240618,000000,33.62,33.62,33.59,33.606,508,0
+SIMS.US,D,20240620,000000,33.3177,33.3177,33.21,33.2383,729,0
+SIMS.US,D,20240621,000000,33.048,33.2211,33.048,33.2211,308,0
+SIMS.US,D,20240624,000000,33.58,33.66,33.555,33.5641,769,0
+SIMS.US,D,20240625,000000,33.15,33.15,33.0839,33.0839,273,0
+SIMS.US,D,20240626,000000,32.938,33.025,32.91,33.025,2107,0
+SIMS.US,D,20240627,000000,32.99,33.3954,32.99,33.3954,367,0
+SIMS.US,D,20240628,000000,33.45,33.46,33.11,33.2774,2468,0
+SIMS.US,D,20240701,000000,33.29,33.29,32.8123,32.8123,378,0
+SIMS.US,D,20240702,000000,32.67,33.01,32.57,32.9265,26603,0
+SIMS.US,D,20240703,000000,32.86,33.46,32.86,33.46,873,0
+SIMS.US,D,20240705,000000,33.27,33.6039,33.06,33.6039,7614,0
+SIMS.US,D,20240708,000000,33.59,33.7667,33.59,33.7667,572,0
+SIMS.US,D,20240709,000000,33.7,33.78,33.69,33.7379,932,0
+SIMS.US,D,20240710,000000,33.8897,34.314,33.78,34.314,3006,0
+SIMS.US,D,20240711,000000,35.1,35.15,34.9518,35.1435,1622,0
+SIMS.US,D,20240712,000000,35.9943,35.9943,35.9943,35.9943,331,0
+SIMS.US,D,20240715,000000,35.88,36.1753,35.62,36.1753,10505,0
+SIMS.US,D,20240716,000000,36.58,37.346,36.58,37.346,10946,0
+SIMS.US,D,20240717,000000,37.181,37.4516,36.48,36.4812,4184,0
+SIMS.US,D,20240718,000000,36.53,36.53,35.92,35.9208,1360,0
+SIMS.US,D,20240719,000000,35.83,35.83,35.3691,35.3691,385,0
+SIMS.US,D,20240722,000000,35.53,35.85,35.28,35.85,4573,0
+SIMS.US,D,20240723,000000,35.72,36.3167,35.72,36.3167,754,0
+SIMS.US,D,20240724,000000,35.9326,35.9326,35.3252,35.3252,743,0
+SIMS.US,D,20240725,000000,35.1,36.0439,35.1,35.4648,5034,0
+SIMS.US,D,20240726,000000,36.06,36.17,36.06,36.16,1550,0
+SIMS.US,D,20240729,000000,36.29,36.31,35.8769,35.8769,1230,0
+SIMS.US,D,20240730,000000,35.92,35.92,35.4237,35.4752,2444,0
+SIMS.US,D,20240731,000000,35.88,36.24,35.88,36.0812,1099,0
+SIMS.US,D,20240801,000000,35.3601,35.3601,34.98,34.98,3421,0
+SIMS.US,D,20240802,000000,33.87,33.87,33.655,33.8182,996,0
+SIMS.US,D,20240805,000000,32.09,32.8458,32.09,32.8458,1001,0
+SIMS.US,D,20240806,000000,33.09,33.34,33.09,33.0933,945,0
+SIMS.US,D,20240807,000000,33.538,33.538,32.3807,32.3807,1123,0
+SIMS.US,D,20240808,000000,32.62,33.1845,32.62,33.17,4655,0
+SIMS.US,D,20240809,000000,33.29,33.29,32.7476,32.7476,1369,0
+SIMS.US,D,20240812,000000,32.3963,32.3963,32.3963,32.3963,165,0
+SIMS.US,D,20240813,000000,32.7312,33.0623,32.7312,33.0623,801,0
+SIMS.US,D,20240814,000000,32.8,33.0013,32.8,33.0013,1206,0
+SIMS.US,D,20240815,000000,33.528,33.69,33.528,33.5697,4488,0
+SIMS.US,D,20240816,000000,33.54,33.588,33.54,33.588,2103,0
+SIMS.US,D,20240819,000000,33.58,33.9904,33.58,33.9904,14471,0
+SIMS.US,D,20240820,000000,33.5988,33.5988,33.5988,33.5988,100,0
+SIMS.US,D,20240821,000000,34.1922,34.1922,34.1922,34.1922,12,0
+SIMS.US,D,20240822,000000,33.87,33.87,33.8113,33.8113,433,0
+SIMS.US,D,20240823,000000,34.01,34.87,34.01,34.87,1823,0
+SIMS.US,D,20240826,000000,35.01,35.01,34.85,34.85,3507,0
+SIMS.US,D,20240827,000000,34.7072,34.7072,34.7072,34.7072,6,0
+SIMS.US,D,20240828,000000,34.1689,34.1689,34.1689,34.1689,39,0
+SIMS.US,D,20240829,000000,34.7368,34.7368,34.5663,34.5663,253,0
+SIMS.US,D,20240830,000000,34.8191,34.8191,34.8191,34.8191,163,0
+SIMS.US,D,20240903,000000,34.71,34.71,33.4504,33.4504,646,0
+SIMS.US,D,20240904,000000,33.3377,33.3377,33.2598,33.2598,237,0
+SIMS.US,D,20240905,000000,32.8391,32.8391,32.8391,32.8391,41,0
+SIMS.US,D,20240906,000000,32.49,32.62,32.1037,32.1037,690,0
+SIMS.US,D,20240909,000000,32.36,32.5,32.3,32.3,5028,0
+SIMS.US,D,20240910,000000,32.2308,32.4372,32.23,32.4372,1042,0
+SIMS.US,D,20240911,000000,32.22,32.9346,32.22,32.9346,1179,0
+SIMS.US,D,20240912,000000,33.03,33.109,33.02,33.109,1131,0
+SIMS.US,D,20240913,000000,33.5928,33.6,33.5835,33.5835,663,0
+SIMS.US,D,20240916,000000,33.51,33.6065,33.51,33.6065,1080,0
+SIMS.US,D,20240917,000000,34.08,34.1,34.08,34.1,1493,0
+SIMS.US,D,20240918,000000,33.89,33.9369,33.89,33.9369,550,0
+SIMS.US,D,20240919,000000,34.5601,34.5773,34.4564,34.4564,930,0
+SIMS.US,D,20240920,000000,34.13,34.2046,34.13,34.2046,575,0
+SIMS.US,D,20240923,000000,34.15,34.1848,34.15,34.1848,306,0
+SIMS.US,D,20240924,000000,34.3628,34.3628,34.3628,34.3628,325,0
+SIMS.US,D,20240925,000000,34.135,34.17,33.902,33.902,8446,0
+SIMS.US,D,20240926,000000,34.16,34.16,34.16,34.16,727,0
+SIMS.US,D,20240927,000000,34.34,34.49,34.34,34.44,2142,0
+SIMS.US,D,20240930,000000,34.39,34.4979,34.27,34.4928,1724,0
+SIMS.US,D,20241001,000000,34.1706,34.1706,34.0545,34.0545,995,0
+SIMS.US,D,20241002,000000,34.1973,34.1973,34.1973,34.1973,38,0
+SIMS.US,D,20241003,000000,34.27,34.8529,34.27,34.8529,387,0
+SIMS.US,D,20241004,000000,35.3301,35.4847,35.3301,35.4847,1434,0
+SIMS.US,D,20241007,000000,35.5563,35.5563,35.5563,35.5563,30,0
+SIMS.US,D,20241008,000000,35.47,35.47,35.29,35.29,517,0
+SIMS.US,D,20241009,000000,35.64,35.6658,35.61,35.6658,1598,0
+SIMS.US,D,20241010,000000,35.58,35.58,35.1572,35.2055,632,0
+SIMS.US,D,20241011,000000,35.64,35.9333,35.64,35.9333,431,0
+SIMS.US,D,20241014,000000,36.1361,36.1361,36.1361,36.1361,78,0
+SIMS.US,D,20241015,000000,36.15,36.15,35.78,35.78,3114,0
+SIMS.US,D,20241016,000000,36.24,36.2503,36.2289,36.2503,536,0
+SIMS.US,D,20241017,000000,36.44,36.44,35.96,35.9873,876,0
+SIMS.US,D,20241018,000000,36.205,36.205,36.0539,36.0615,632,0
+SIMS.US,D,20241021,000000,35.5,35.6706,35.5,35.6706,1732,0
+SIMS.US,D,20241022,000000,35.5778,35.5778,35.5097,35.5097,1227,0
+SIMS.US,D,20241023,000000,35.0448,35.0448,35.0448,35.0448,35,0
+SIMS.US,D,20241024,000000,35.16,35.4547,35.16,35.4547,301,0
+SIMS.US,D,20241025,000000,35.68,35.76,35.4513,35.4513,613,0
+SIMS.US,D,20241028,000000,35.68,35.68,35.56,35.56,1991,0
+SIMS.US,D,20241029,000000,35.29,35.4438,35.28,35.4438,316,0
+SIMS.US,D,20241030,000000,35.47,35.54,35.313,35.313,1456,0
+SIMS.US,D,20241031,000000,34.86,34.86,34.5947,34.5947,721,0
+SIMS.US,D,20241101,000000,34.9,34.9,34.67,34.67,1194,0
+SIMS.US,D,20241104,000000,35.04,35.09,34.9213,34.9213,574,0
+SIMS.US,D,20241105,000000,35.19,35.7395,35.19,35.7395,632,0
+SIMS.US,D,20241106,000000,36.28,36.3039,36.28,36.3039,518,0
+SIMS.US,D,20241107,000000,36.36,36.494,36.26,36.2745,677,0
+SIMS.US,D,20241108,000000,36.09,36.3475,36.09,36.3475,1526,0
+SIMS.US,D,20241111,000000,36.63,36.63,36.58,36.6069,2222,0
+SIMS.US,D,20241112,000000,35.79,35.89,35.781,35.8881,1044,0
+SIMS.US,D,20241113,000000,36.3354,36.3354,35.9466,35.9466,1222,0
+SIMS.US,D,20241114,000000,35.48,35.78,35.3336,35.3336,2751,0
+SIMS.US,D,20241115,000000,35.354,35.3678,35.25,35.3678,1736,0
+SIMS.US,D,20241118,000000,35.75,35.83,35.31,35.46,2785,0
+SIMS.US,D,20241119,000000,35.6901,35.7396,35.6901,35.7396,341,0
+SIMS.US,D,20241120,000000,35.7,35.875,35.7,35.875,3278,0
+SIMS.US,D,20241121,000000,36.42,36.42,36.3496,36.3496,335,0
+SIMS.US,D,20241125,000000,37.4499,37.64,37.11,37.4015,6800,0
+SIMS.US,D,20241126,000000,37.02,37.118,37.02,37.08,2070,0
+SIMS.US,D,20241127,000000,37.5,37.5,37.13,37.1733,6626,0
+SIMS.US,D,20241129,000000,37.48,37.4891,37.3123,37.3123,672,0
+SIMS.US,D,20241203,000000,37.245,37.344,37.245,37.3257,1170,0
+SIMS.US,D,20241205,000000,37.23,37.5301,37.2181,37.2181,790,0
+SIMS.US,D,20241206,000000,37.17,37.321,37.17,37.321,449,0
+SIMS.US,D,20241209,000000,37.61,37.76,37.47,37.5412,676,0
+SIMS.US,D,20241210,000000,37.34,37.34,37.0889,37.0889,368,0
+SIMS.US,D,20241211,000000,37.24,37.24,37.16,37.16,1091,0
+SIMS.US,D,20241212,000000,36.837475,36.96,36.7774,36.7774,723,0
+SIMS.US,D,20241213,000000,36.74,36.74,36.46,36.5033,586,0
+SIMS.US,D,20241216,000000,36.5506,36.675,36.43,36.6602,1121,0
+SIMS.US,D,20241217,000000,36.0396,36.18,35.69,35.7582,1889,0
+SIMS.US,D,20241218,000000,36.035,36.035,34.611,34.611,1000,0
+SIMS.US,D,20241219,000000,34.22,34.2499,33.96,34.2499,8351,0
+SIMS.US,D,20241223,000000,34.55,34.5642,34.4852,34.5642,4385,0
+SIMS.US,D,20241226,000000,35.08,35.08,34.99,35.0409,871,0
+SIMS.US,D,20241227,000000,34.51,34.6053,34.49,34.6053,906,0
+SIMS.US,D,20241230,000000,33.9474,34.38,33.9474,34.25,5102,0
+SIMS.US,D,20241231,000000,34.35,34.35,34.16,34.169,2084,0
+SIMS.US,D,20250102,000000,34.7202,34.7202,34.25,34.3853,2480,0
+SIMS.US,D,20250103,000000,34.7201,34.9341,34.7201,34.9341,981,0
+SIMS.US,D,20250106,000000,35.31,35.31,35.1677,35.1677,254,0
+SIMS.US,D,20250107,000000,35.2,35.2,35.01,35.0325,1692,0
+SIMS.US,D,20250108,000000,34.83,34.83,34.79,34.79,1835,0
+SIMS.US,D,20250110,000000,34.12,34.2629,34.12,34.2629,303,0
+SIMS.US,D,20250113,000000,33.96,34.2813,33.8665,34.2813,2394,0
+SIMS.US,D,20250114,000000,34.4,34.4111,34.4,34.4111,1343,0
+SIMS.US,D,20250115,000000,34.59,34.83,34.55,34.5889,4633,0
+SIMS.US,D,20250116,000000,34.78,34.78,34.7271,34.7271,900,0
+SIMS.US,D,20250121,000000,35.13,35.2144,35.13,35.2144,1151,0
+SIMS.US,D,20250122,000000,34.9706,34.98,34.8921,34.8921,666,0
+SIMS.US,D,20250123,000000,34.9901,35.0384,34.99,35.0384,5222,0
+SIMS.US,D,20250124,000000,35.05,35.07,34.9738,34.9738,876,0
+SIMS.US,D,20250127,000000,34.24,34.24,34.19,34.2023,1201,0
+SIMS.US,D,20250128,000000,33.95,34.2,33.95,33.997,653,0
+SIMS.US,D,20250129,000000,34.0708,34.23,34.0038,34.0038,1983,0
+SIMS.US,D,20250130,000000,34.57,34.5701,34.4563,34.4563,349,0
+SIMS.US,D,20250131,000000,34.14,34.2,34.14,34.1546,2066,0
+SIMS.US,D,20250204,000000,33.9001,33.9001,33.51,33.8824,981,0
+SIMS.US,D,20250205,000000,34.26,34.26,34.2568,34.2568,270,0
+SIMS.US,D,20250206,000000,34.1801,34.2365,34.1801,34.2365,535,0
+SIMS.US,D,20250210,000000,33.85,34.0201,33.85,34.0135,1025,0
+SIMS.US,D,20250211,000000,33.69,33.69,33.65,33.667,2365,0
+SIMS.US,D,20250212,000000,33.37,33.5276,33.37,33.5276,226,0
+SIMS.US,D,20250213,000000,33.82,33.9575,33.74,33.9575,1060,0
+SIMS.US,D,20250214,000000,34.15,34.2,34.12,34.14,2531,0
+SIMS.US,D,20250218,000000,34.26,34.26,34.2437,34.2437,240,0
+SIMS.US,D,20250219,000000,34.13,34.32,34.13,34.2647,3114,0
+SIMS.US,D,20250220,000000,34.44,34.44,33.96,34.1683,1040,0
+SIMS.US,D,20250221,000000,33.7436,33.7436,33.3807,33.3807,371,0
+SIMS.US,D,20250224,000000,33.32,33.32,33.19,33.1901,1050,0
+SIMS.US,D,20250225,000000,32.93,33.01,32.93,32.9523,1213,0
+SIMS.US,D,20250226,000000,33.32,33.33,32.9965,32.9965,1023,0
+SIMS.US,D,20250227,000000,33.078,33.078,32.59,32.59,1240,0
+SIMS.US,D,20250228,000000,32.77,32.9333,32.77,32.9333,555,0
+SIMS.US,D,20250303,000000,31.87,33,31.87,31.87,1232,0
+SIMS.US,D,20250304,000000,31.31,31.8301,31.31,31.6338,2743,0
+SIMS.US,D,20250305,000000,32.1001,32.305,32.1001,32.2826,699,0
+SIMS.US,D,20250306,000000,32.15,32.15,31.75,31.8675,4101,0
+SIMS.US,D,20250307,000000,31.5701,32.2272,31.5701,32.2272,949,0
+SIMS.US,D,20250310,000000,31.74,31.7595,31.567,31.567,1072,0
+SIMS.US,D,20250312,000000,31.35,31.48,31.2377,31.2377,659,0
+SIMS.US,D,20250313,000000,30.97,30.97,30.76,30.8653,3088,0
+SIMS.US,D,20250314,000000,31.36,31.5499,31.36,31.5377,1096,0
+SIMS.US,D,20250317,000000,31.9,32.0426,31.89,32.0426,688,0
+SIMS.US,D,20250318,000000,31.77,31.8745,31.77,31.8745,1078,0
+SIMS.US,D,20250320,000000,32.27,32.27,32.0811,32.0811,914,0
+SIMS.US,D,20250321,000000,31.6,31.7911,31.6,31.7911,1030,0
+SIMS.US,D,20250324,000000,32.38,32.4399,32.27,32.3459,2220,0
+SIMS.US,D,20250325,000000,32.52,32.52,32.3685,32.3685,2479,0
+SIMS.US,D,20250326,000000,31.89,32.0401,31.89,32.0401,657,0
+SIMS.US,D,20250327,000000,31.97,31.975,31.86,31.8782,4944,0
+SIMS.US,D,20250331,000000,30.91,30.9414,30.91,30.9414,485,0
+SIMS.US,D,20250401,000000,30.56,31.0824,30.56,31.0824,637,0
+SIMS.US,D,20250402,000000,31.1,31.4951,31.1,31.4951,450,0
+SIMS.US,D,20250403,000000,29.4701,30.08,29.3423,29.3423,876,0
+SIMS.US,D,20250404,000000,27.59,28.37,27.37,27.78,2454,0
+SIMS.US,D,20250407,000000,27.845,28.1,26.68,27.6234,2464,0
+SIMS.US,D,20250408,000000,27.82,27.94,26.41,26.7034,3949,0
+SIMS.US,D,20250409,000000,26.58,29.1666,26.58,29.1666,4150,0
+SIMS.US,D,20250410,000000,28.33,28.42,27.33,27.8712,3187,0
+SIMS.US,D,20250411,000000,27.64,28.423,27.64,28.423,530,0
+SIMS.US,D,20250414,000000,28.79,28.79,28.7028,28.7028,358,0
+SIMS.US,D,20250415,000000,28.8,28.8,28.6106,28.6106,1776,0
+SIMS.US,D,20250416,000000,28.54,28.54,28.2,28.3438,391,0
+SIMS.US,D,20250417,000000,28.45,28.6352,28.45,28.6352,172,0
+SIMS.US,D,20250421,000000,28.065,28.0895,27.84,28.0895,492,0
+SIMS.US,D,20250422,000000,28.835,28.8567,28.835,28.8567,921,0
+SIMS.US,D,20250423,000000,29.68,29.68,29.2144,29.2144,805,0
+SIMS.US,D,20250424,000000,29.93,30.01,29.92,30.01,1640,0
+SIMS.US,D,20250425,000000,30.05,30.2,29.88,30.19,7433,0
+SIMS.US,D,20250428,000000,30.48,30.48,30.2799,30.4033,1083,0
+SIMS.US,D,20250429,000000,30.26,30.5148,30.26,30.5148,632,0
+SIMS.US,D,20250430,000000,29.97,30.5023,29.97,30.5023,1493,0
+SIMS.US,D,20250501,000000,30.748,30.82,30.63,30.63,1936,0
+SIMS.US,D,20250502,000000,31.15,31.245,31.13,31.1457,764,0
+SIMS.US,D,20250505,000000,30.93,31.07,30.8725,30.8725,537,0
+SIMS.US,D,20250506,000000,30.8,31.15,30.78,30.93,1834,0
+SIMS.US,D,20250507,000000,30.99,31.0045,30.81,31.0045,304,0
+SIMS.US,D,20250508,000000,31.33,31.8,31.33,31.61,1286,0
+SIMS.US,D,20250509,000000,31.84,31.9946,31.83,31.9946,1960,0
+SIMS.US,D,20250512,000000,33.15,33.4845,33.1,33.4845,2222,0
+SIMS.US,D,20250513,000000,34,34.17,34,34.04,4867,0
+SIMS.US,D,20250514,000000,33.96,33.96,33.9151,33.9151,240,0
+SIMS.US,D,20250515,000000,33.55,33.6022,33.55,33.6022,789,0
+SIMS.US,D,20250516,000000,33.71,34.0356,33.71,34.0356,1438,0
+SIMS.US,D,20250519,000000,33.6,33.7875,33.6,33.7875,1006,0
+SIMS.US,D,20250521,000000,33.12,33.19,33.0939,33.0939,368,0
+SIMS.US,D,20250522,000000,32.81,33.0204,32.81,33.0204,930,0
+SIMS.US,D,20250523,000000,32.8,32.9726,32.8,32.9726,1086,0
+SIMS.US,D,20250527,000000,33.36,33.6443,33.36,33.6443,807,0
+SIMS.US,D,20250602,000000,33.2,33.2,33.2,33.2,1817,0
+SIMS.US,D,20250604,000000,34.2415,34.2415,34.1533,34.1533,151,0
+SIMS.US,D,20250605,000000,33.82,34.153,33.82,34.0119,712,0
+SIMS.US,D,20250609,000000,34.84,34.98,34.83,34.8763,915,0
+SIMS.US,D,20250610,000000,35.17,35.24,35.09,35.114,2594,0
+SIMS.US,D,20250612,000000,34.8765,34.9144,34.8765,34.9144,219,0
+SIMS.US,D,20250613,000000,34.5,34.5,34.5,34.5,1531,0
+SIMS.US,D,20250616,000000,35.0846,35.1055,35.0846,35.1055,280,0
+SIMS.US,D,20250617,000000,34.915,34.93,34.66,34.66,994,0
+SIMS.US,D,20250618,000000,34.94,34.94,34.6631,34.6631,461,0
+SIMS.US,D,20250620,000000,34.67,34.67,34.47,34.47,897,0
+SIMS.US,D,20250623,000000,34.49,34.6379,34.32,34.6379,787,0
+SIMS.US,D,20250624,000000,34.96,35.08,34.76,35.0744,2592,0
+SIMS.US,D,20250625,000000,34.89,34.9401,34.89,34.9359,460,0
+SIMS.US,D,20250626,000000,35.44,35.5308,35.44,35.5308,180,0
+SIMS.US,D,20250627,000000,35.5699,35.5699,35.4063,35.4063,254,0
+SIMS.US,D,20250630,000000,35.435,35.435,35.41,35.4164,756,0
+SIMS.US,D,20250701,000000,36,36,35.17,35.9094,614,0
+SIMS.US,D,20250702,000000,36.17,36.3183,36.17,36.3183,207,0
+SIMS.US,D,20250703,000000,36.5,36.9245,36.5,36.9245,874,0
+SIMS.US,D,20250707,000000,36.2824,36.3772,36.2824,36.3772,1539,0
+SIMS.US,D,20250708,000000,36.45,36.64,36.45,36.6082,349,0
+SIMS.US,D,20250709,000000,36.65,36.9503,36.65,36.9503,582,0
+SIMS.US,D,20250714,000000,36.5,36.6026,36.4,36.6026,409,0
+SIMS.US,D,20250716,000000,36.29,36.4178,36.29,36.4178,206,0
+SIMS.US,D,20250717,000000,36.7,36.8989,36.7,36.8989,219,0
+SIMS.US,D,20250721,000000,37.5,37.5,37.0885,37.0885,3530,0
+SIMS.US,D,20250722,000000,37.315,37.315,37.2845,37.2845,313,0
+SIMS.US,D,20250723,000000,37.44,37.4711,37.36,37.4711,520,0
+SIMS.US,D,20250725,000000,37.6132,37.7283,37.6132,37.7283,407,0
+SIMS.US,D,20250728,000000,37.67,37.7372,37.67,37.7372,250,0
+SIMS.US,D,20250729,000000,37.37,37.44,37.3322,37.3322,1283,0
+SIMS.US,D,20250730,000000,37.68,37.7634,37.56,37.7634,1406,0
+SIMS.US,D,20250731,000000,37.91,37.91,37.675,37.675,330,0
+SIMS.US,D,20250801,000000,36.74,36.9334,36.67,36.9334,1165,0
+SIMS.US,D,20250804,000000,37.35,37.4019,37.35,37.4019,281,0
+SIMS.US,D,20250806,000000,37.44,37.4401,37.3838,37.3838,1941,0
+SIMS.US,D,20250811,000000,37.25,37.267,37.25,37.267,390,0
+SIMS.US,D,20250812,000000,37.5,38.1419,37.5,38.1419,216,0
+SIMS.US,D,20250813,000000,38.635,38.9471,38.521,38.9471,14027,0
+SIMS.US,D,20250815,000000,38.56,38.56,38.3518,38.3518,784,0
+SIMS.US,D,20250818,000000,38.72,38.9137,38.72,38.9137,749,0
+SIMS.US,D,20250819,000000,38.97,38.97,38.65,38.697,792,0
+SIMS.US,D,20250820,000000,38.28,38.48,38.28,38.48,1199,0
+SIMS.US,D,20250822,000000,39.44,39.752,39.44,39.752,998,0
+SIMS.US,D,20250825,000000,39.58,39.6099,39.54,39.5775,557,0
+SIMS.US,D,20250826,000000,39.6,39.706,39.6,39.706,195,0
+SIMS.US,D,20250828,000000,39.8251,39.9868,39.8251,39.9868,2593,0
+SIMS.US,D,20250829,000000,39.4887,39.49,39.44,39.46,1154,0
+SIMS.US,D,20250902,000000,38.8899,39.1234,38.83,39.1234,1435,0
+SIMS.US,D,20250903,000000,39.04,39.19,38.95,39.0714,995,0
+SIMS.US,D,20250904,000000,39.32,39.55,39.32,39.55,739,0
+SIMS.US,D,20250905,000000,40,40,39.43,39.9079,1622,0
+SIMS.US,D,20250908,000000,39.86,39.91,39.81,39.81,8097,0
+SIMS.US,D,20250909,000000,39.16,39.16,39.1401,39.15,954,0
+SIMS.US,D,20250910,000000,39.68,39.68,39.57,39.65,977,0
+SIMS.US,D,20250911,000000,40.31,40.55,40.31,40.5291,832,0
+SIMS.US,D,20250912,000000,40.25,40.4299,40.25,40.4299,459,0
+SIMS.US,D,20250915,000000,40.46,40.72,40.46,40.7119,981,0
+SIMS.US,D,20250916,000000,41,41.2338,41,41.218,3959,0
+SIMS.US,D,20250917,000000,41.5499,42,41.5499,41.82,2321,0
+SIMS.US,D,20250918,000000,42.3,42.6025,42.3,42.53,2022,0
+SIMS.US,D,20250919,000000,42.6048,42.65,42.38,42.62,1220,0
+SIMS.US,D,20250922,000000,42.41,43.13,42.41,43.13,1261,0
+SIMS.US,D,20250923,000000,43.03,43.12,42.06,42.1251,1337,0
+SIMS.US,D,20250924,000000,41.78,42.145,41.78,41.7877,1066,0
+SIMS.US,D,20250925,000000,41.265,41.34,41.265,41.34,990,0
+SIMS.US,D,20250926,000000,41.69,42.2,41.69,42.1823,1015,0
+SIMS.US,D,20250929,000000,42.2,42.2292,42.1,42.1592,1482,0
+SIMS.US,D,20250930,000000,41.8324,42.4463,41.8324,42.4463,359,0
+SIMS.US,D,20251001,000000,43.12,43.13,43.12,43.13,870,0
+SIMS.US,D,20251002,000000,43.68,44.04,43.65,43.8592,1613,0
+SIMS.US,D,20251003,000000,43.9501,44.0386,43.9501,44.0386,1283,0
+SIMS.US,D,20251006,000000,44.1,44.4397,44.1,44.1943,1006,0
+SIMS.US,D,20251007,000000,44.39,44.39,43.38,43.5155,6472,0
+SIMS.US,D,20251008,000000,43.84,44.156,43.84,44.156,3361,0
+SIMS.US,D,20251009,000000,43.77,43.88,43.55,43.7567,1639,0
+SIMS.US,D,20251010,000000,43.98,43.98,42.33,42.3505,559,0
+SIMS.US,D,20251013,000000,44.264,44.805,44.264,44.8042,3862,0
+SIMS.US,D,20251014,000000,44.395,46.2195,44.395,45.8747,4178,0
+SIMS.US,D,20251015,000000,47.31,47.3605,46.26,47.0627,8010,0
+SIMS.US,D,20251016,000000,47.3683,47.3683,45.89,46.25,12706,0
+SIMS.US,D,20251017,000000,46.11,46.11,45.6,45.9757,1037,0
+SIMS.US,D,20251020,000000,46.71,46.71,46.4096,46.4096,3263,0
+SIMS.US,D,20251021,000000,45.9,46.15,45.9,45.9402,802,0
+SIMS.US,D,20251022,000000,44.57,44.7285,44.36,44.7285,1222,0
+SIMS.US,D,20251023,000000,44.954,45.96,44.954,45.82,2653,0
+SIMS.US,D,20251024,000000,46.916,47.1374,46.632911,47.0671,3194,0
+SIMS.US,D,20251027,000000,47.06,47.06,46.54,46.8491,1421,0
+SIMS.US,D,20251028,000000,46.49,46.6658,46.4899,46.6658,1630,0
+SIMS.US,D,20251029,000000,47.28,48.5758,47.28,47.78,3558,0
+SIMS.US,D,20251030,000000,47.6,47.6,46.9178,46.9178,1626,0
+SIMS.US,D,20251031,000000,47.2607,47.37,46.64,47.3288,2349,0
+SIMS.US,D,20251103,000000,47.4,47.8801,47.4,47.6723,2375,0
+SIMS.US,D,20251104,000000,46.75,46.75,45.85,45.87,4784,0
+SIMS.US,D,20251105,000000,47.18,47.61,46.44,47.1514,7299,0
+SIMS.US,D,20251106,000000,46.6,46.6,45.55,45.65,4940,0
+SIMS.US,D,20251107,000000,44.56,45.6568,43.8,45.6568,4823,0
+SIMS.US,D,20251110,000000,46.82,46.82,46.224,46.224,2144,0
+SIMS.US,D,20251111,000000,45.16,45.53,45.16,45.3365,1059,0
+SIMS.US,D,20251112,000000,45.32,45.32,45.1468,45.1468,427,0
+SIMS.US,D,20251113,000000,44.6,44.65,42.77,42.77,10323,0
+SIMS.US,D,20251114,000000,42.1835,43.73,42.1835,43.21,5500,0
+SIMS.US,D,20251117,000000,42.7,42.7,42.0358,42.0358,1479,0
+SIMS.US,D,20251118,000000,41.69,42.35,41.38,41.85,3255,0
+SIMS.US,D,20251119,000000,42.45,42.45,41.99,41.99,665,0
+SIMS.US,D,20251120,000000,41.8099,41.8099,40.2358,40.2358,964,0
+SIMS.US,D,20251121,000000,40,40.75,40,40.6779,1073,0
+SIMS.US,D,20251124,000000,41.25,41.43,40.86,41.3335,2027,0
+SIMS.US,D,20251125,000000,41.4,42.05,41.4,41.9437,630,0
+SIMS.US,D,20251126,000000,42.21,42.8522,42.21,42.8522,1012,0
+SIMS.US,D,20251128,000000,43.25,43.5043,43.25,43.5043,354,0
+SIMS.US,D,20251201,000000,43.15,43.15,42.7337,42.7337,223,0
+SIMS.US,D,20251202,000000,43.13,43.55,43.13,43.2691,1698,0
+SIMS.US,D,20251203,000000,43.06,43.66,43.06,43.5956,1270,0
+SIMS.US,D,20251205,000000,45.05,45.05,44.84,45.0364,1303,0
+SIMS.US,D,20251208,000000,44.3977,45.13,44.304,44.3659,1182,0
+SIMS.US,D,20251210,000000,43.825,44.8,43.825,44.58,1768,0
+SIMS.US,D,20251211,000000,44.9304,45.64,44.9304,45.64,3143,0
+SIMS.US,D,20251212,000000,43.8102,44.2217,43.719,43.719,1111,0
+SIMS.US,D,20251215,000000,43.46,43.606,43.1259,43.1259,719,0
+SIMS.US,D,20251216,000000,42.61,42.832,42.335,42.832,3825,0
+SIMS.US,D,20251217,000000,42.77,42.77,41.4443,41.4443,6092,0
+SIMS.US,D,20251222,000000,43.06,43.06,42.9006,42.9006,464,0
+SIMS.US,D,20251224,000000,42.85,42.8971,42.85,42.8971,309,0
+SIMS.US,D,20251226,000000,42.9,42.9,42.8902,42.8902,260,0
+SIMS.US,D,20251229,000000,42.61,42.65,42.5897,42.618,813,0
+SIMS.US,D,20251230,000000,42.5328,42.5328,42.3526,42.3526,350,0
+SIMS.US,D,20251231,000000,42.02,42.37,41.9668,41.9668,1381,0
+SIMS.US,D,20260102,000000,42.676,42.915,42.48,42.8896,1887,0
+SIMS.US,D,20260105,000000,43.54,43.64,43.54,43.575,5650,0
+SIMS.US,D,20260106,000000,43.5,43.6752,43.4999,43.6752,1894,0
+SIMS.US,D,20260107,000000,43.24,43.24,43.0285,43.0285,1611,0
+SIMS.US,D,20260108,000000,43.645,43.6912,43.645,43.6912,1235,0
+SIMS.US,D,20260109,000000,44.1199,44.2086,44.066,44.2086,1974,0
+SIMS.US,D,20260112,000000,44.06,44.4496,44.06,44.3904,2566,0
+SIMS.US,D,20260113,000000,44.5499,44.68,44.4077,44.4077,1575,0
+SIMS.US,D,20260114,000000,44.38,44.43,44.205,44.3948,933,0
+SIMS.US,D,20260116,000000,44.99,45.1176,44.99,45.1176,1209,0
+SIMS.US,D,20260120,000000,44.56,44.586,44.1939,44.1939,869,0
+SIMS.US,D,20260121,000000,44.74,44.9941,44.64,44.9941,1118,0
+SIMS.US,D,20260126,000000,44.75,44.75,44.5917,44.5917,491,0
+SIMS.US,D,20260127,000000,44.5836,44.7277,44.5836,44.7277,785,0
+SIMS.US,D,20260128,000000,44.67,44.88,44.67,44.831,469,0
+SIMS.US,D,20260204,000000,44.56,45.03,44.56,44.9826,1605,0
+SIMS.US,D,20260205,000000,44.28,44.46,43.87,43.9635,1255,0
+SIMS.US,D,20260206,000000,45.25,45.4162,45.25,45.4162,664,0
+SIMS.US,D,20260209,000000,45.573,45.8133,45.573,45.8133,1360,0
+SIMS.US,D,20260210,000000,45.785,45.785,45.63,45.63,482,0
+SIMS.US,D,20260211,000000,45.585,46.23,45.585,45.6452,562,0
+SIMS.US,D,20260212,000000,44.4072,44.5901,44.36,44.52,1277,0
+SIMS.US,D,20260213,000000,45.32,45.4,45.1434,45.1434,1606,0
+SIMS.US,D,20260218,000000,45.87,45.8701,45.87,45.87,565,0
diff --git a/daily/us/nyse etfs/2/sivr.us.txt b/daily/us/nyse etfs/2/sivr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00db44e7a60dff73e07181ab5bc5496c13210918
--- /dev/null
+++ b/daily/us/nyse etfs/2/sivr.us.txt	
@@ -0,0 +1,4168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIVR.US,D,20090724,000000,13.85,13.92,13.85,13.92,6800,0
+SIVR.US,D,20090727,000000,14.13,14.13,14.02,14.09,17356,0
+SIVR.US,D,20090728,000000,13.96,13.96,13.67,13.75,245494,0
+SIVR.US,D,20090729,000000,13.64,13.64,13.22,13.34,203338,0
+SIVR.US,D,20090730,000000,13.49,13.62,13.44,13.51,134327,0
+SIVR.US,D,20090731,000000,13.5,13.99,13.46,13.95,129383,0
+SIVR.US,D,20090803,000000,14.43,14.46,14.25,14.25,137838,0
+SIVR.US,D,20090804,000000,14.46,14.8,14.4,14.63,193615,0
+SIVR.US,D,20090805,000000,14.87,14.87,14.67,14.79,297526,0
+SIVR.US,D,20090806,000000,14.98,15.03,14.46,14.6,553233,0
+SIVR.US,D,20090807,000000,14.87,14.91,14.6,14.63,203127,0
+SIVR.US,D,20090810,000000,14.48,14.53,14.35,14.42,90246,0
+SIVR.US,D,20090811,000000,14.32,14.41,14.26,14.36,51824,0
+SIVR.US,D,20090812,000000,14.3,14.61,14.3,14.58,216696,0
+SIVR.US,D,20090813,000000,14.89,15.06,14.84,15.05,67913,0
+SIVR.US,D,20090814,000000,15.04,15.04,14.62,14.73,142985,0
+SIVR.US,D,20090817,000000,14.07,14.09,13.85,14.03,128108,0
+SIVR.US,D,20090818,000000,13.93,14.03,13.89,13.97,57664,0
+SIVR.US,D,20090819,000000,13.62,13.96,13.59,13.82,142041,0
+SIVR.US,D,20090820,000000,13.84,13.96,13.84,13.94,98050,0
+SIVR.US,D,20090821,000000,14.22,14.27,14.13,14.18,60646,0
+SIVR.US,D,20090824,000000,14.43,14.46,14.09,14.16,104972,0
+SIVR.US,D,20090825,000000,14.35,14.44,14.24,14.32,111709,0
+SIVR.US,D,20090826,000000,14.31,14.33,14.2,14.33,36887,0
+SIVR.US,D,20090827,000000,14.32,14.34,14.09,14.28,36564,0
+SIVR.US,D,20090828,000000,14.76,14.85,14.73,14.74,120334,0
+SIVR.US,D,20090831,000000,14.64,14.94,14.6,14.92,214811,0
+SIVR.US,D,20090901,000000,14.85,15.12,14.75,15.02,125938,0
+SIVR.US,D,20090902,000000,15.04,15.47,14.91,15.47,181768,0
+SIVR.US,D,20090903,000000,15.77,16.27,15.7,16.15,282429,0
+SIVR.US,D,20090904,000000,16.01,16.36,15.87,16.24,162555,0
+SIVR.US,D,20090908,000000,16.74,16.79,16.39,16.46,186170,0
+SIVR.US,D,20090909,000000,16.58,16.7,16.27,16.32,120082,0
+SIVR.US,D,20090910,000000,16.34,16.69,16.33,16.69,125129,0
+SIVR.US,D,20090911,000000,16.93,16.99,16.66,16.81,177178,0
+SIVR.US,D,20090914,000000,16.6,16.66,16.52,16.59,143313,0
+SIVR.US,D,20090915,000000,16.59,17.08,16.59,17.06,193157,0
+SIVR.US,D,20090916,000000,17.38,17.51,17.27,17.44,324145,0
+SIVR.US,D,20090917,000000,17.43,17.53,17.21,17.28,222136,0
+SIVR.US,D,20090918,000000,17.27,17.27,17,17.01,79256,0
+SIVR.US,D,20090921,000000,16.76,16.97,16.65,16.85,169157,0
+SIVR.US,D,20090922,000000,17.26,17.26,17.07,17.17,170353,0
+SIVR.US,D,20090923,000000,16.99,17.09,16.74,16.86,214853,0
+SIVR.US,D,20090924,000000,16.87,16.87,16.21,16.26,251895,0
+SIVR.US,D,20090925,000000,16.05,16.22,16,16.03,217726,0
+SIVR.US,D,20090928,000000,16.06,16.3,16.03,16.19,89707,0
+SIVR.US,D,20090929,000000,16.17,16.25,16.09,16.18,66634,0
+SIVR.US,D,20090930,000000,16.44,16.7,16.24,16.67,135315,0
+SIVR.US,D,20091001,000000,16.71,16.74,16.35,16.36,72091,0
+SIVR.US,D,20091002,000000,16.12,16.43,16.09,16.11,274927,0
+SIVR.US,D,20091005,000000,16.15,16.64,16.15,16.64,562865,0
+SIVR.US,D,20091006,000000,17.11,17.4,17.11,17.36,294053,0
+SIVR.US,D,20091007,000000,17.38,17.57,17.32,17.54,120633,0
+SIVR.US,D,20091008,000000,17.62,17.92,17.51,17.79,195138,0
+SIVR.US,D,20091009,000000,17.73,17.82,17.56,17.73,163188,0
+SIVR.US,D,20091012,000000,17.81,17.92,17.75,17.78,118903,0
+SIVR.US,D,20091013,000000,17.75,17.89,17.56,17.78,341642,0
+SIVR.US,D,20091014,000000,17.93,17.93,17.82,17.87,109618,0
+SIVR.US,D,20091015,000000,17.55,17.73,17.31,17.33,202442,0
+SIVR.US,D,20091016,000000,17.37,17.57,17.28,17.46,134878,0
+SIVR.US,D,20091019,000000,17.44,17.73,17.33,17.73,134344,0
+SIVR.US,D,20091020,000000,17.78,17.78,17.4,17.49,201619,0
+SIVR.US,D,20091021,000000,17.47,17.81,17.47,17.64,205617,0
+SIVR.US,D,20091022,000000,17.47,17.65,17.38,17.61,201967,0
+SIVR.US,D,20091023,000000,17.92,17.94,17.48,17.67,172469,0
+SIVR.US,D,20091026,000000,17.68,17.79,16.99,17.1,299737,0
+SIVR.US,D,20091027,000000,16.95,16.99,16.5,16.64,194739,0
+SIVR.US,D,20091028,000000,16.38,16.5,16.1,16.14,277696,0
+SIVR.US,D,20091029,000000,16.46,16.69,16.44,16.67,158926,0
+SIVR.US,D,20091030,000000,16.52,16.55,16.15,16.35,168446,0
+SIVR.US,D,20091102,000000,16.47,16.72,16.35,16.43,120632,0
+SIVR.US,D,20091103,000000,16.3,17.32,16.3,17.26,185703,0
+SIVR.US,D,20091104,000000,17.49,17.62,17.34,17.44,188058,0
+SIVR.US,D,20091105,000000,17.46,17.5,17.34,17.43,170308,0
+SIVR.US,D,20091106,000000,17.45,17.63,17.29,17.36,98341,0
+SIVR.US,D,20091109,000000,17.7,17.73,17.48,17.59,111985,0
+SIVR.US,D,20091110,000000,17.39,17.56,17.16,17.33,73198,0
+SIVR.US,D,20091111,000000,17.72,17.73,17.42,17.58,207862,0
+SIVR.US,D,20091112,000000,17.44,17.54,17.2,17.21,150177,0
+SIVR.US,D,20091113,000000,17.15,17.45,17.04,17.44,167809,0
+SIVR.US,D,20091116,000000,17.84,18.45,17.83,18.34,294963,0
+SIVR.US,D,20091117,000000,18.28,18.44,18.2,18.44,148491,0
+SIVR.US,D,20091118,000000,18.79,18.82,18.4,18.56,348882,0
+SIVR.US,D,20091119,000000,18.5,18.58,18.18,18.58,127332,0
+SIVR.US,D,20091120,000000,18.25,18.55,18.23,18.53,186718,0
+SIVR.US,D,20091123,000000,18.83,18.93,18.55,18.59,196229,0
+SIVR.US,D,20091124,000000,18.61,18.62,18.33,18.55,183391,0
+SIVR.US,D,20091125,000000,18.65,18.85,18.59,18.84,183249,0
+SIVR.US,D,20091127,000000,17.94,18.46,17.9,18.3,166902,0
+SIVR.US,D,20091130,000000,18.15,18.5,18.11,18.47,190995,0
+SIVR.US,D,20091201,000000,18.82,19.25,18.75,19.11,257633,0
+SIVR.US,D,20091202,000000,19.31,19.43,19.13,19.22,281995,0
+SIVR.US,D,20091203,000000,18.98,19.12,18.81,18.96,310990,0
+SIVR.US,D,20091204,000000,18.8,18.8,18.28,18.5,316927,0
+SIVR.US,D,20091207,000000,17.97,18.31,17.87,18.14,223424,0
+SIVR.US,D,20091208,000000,17.96,18.02,17.53,17.6,207293,0
+SIVR.US,D,20091209,000000,17.68,17.86,17.1,17.43,359190,0
+SIVR.US,D,20091210,000000,17.36,17.44,17.13,17.39,204883,0
+SIVR.US,D,20091211,000000,17.3,17.32,16.88,17.16,211536,0
+SIVR.US,D,20091214,000000,17.24,17.39,17.17,17.38,159365,0
+SIVR.US,D,20091215,000000,17.3,17.48,17.25,17.41,111438,0
+SIVR.US,D,20091216,000000,17.49,17.76,17.47,17.7,102250,0
+SIVR.US,D,20091217,000000,17.45,17.5,17.07,17.09,143840,0
+SIVR.US,D,20091218,000000,17.23,17.34,17.09,17.27,84756,0
+SIVR.US,D,20091221,000000,17.32,17.36,16.97,16.98,121111,0
+SIVR.US,D,20091222,000000,16.96,17.13,16.75,16.96,53767,0
+SIVR.US,D,20091223,000000,17.1,17.21,17.07,17.12,93907,0
+SIVR.US,D,20091224,000000,17.32,17.49,17.31,17.49,49689,0
+SIVR.US,D,20091228,000000,17.59,17.62,17.44,17.54,107548,0
+SIVR.US,D,20091229,000000,17.43,17.43,17.07,17.11,105395,0
+SIVR.US,D,20091230,000000,16.86,16.9,16.73,16.83,119961,0
+SIVR.US,D,20091231,000000,16.98,16.99,16.81,16.87,170454,0
+SIVR.US,D,20100104,000000,17.39,17.56,17.34,17.54,120702,0
+SIVR.US,D,20100105,000000,17.55,17.86,17.5,17.8,169319,0
+SIVR.US,D,20100106,000000,17.96,18.22,17.96,18.2,205362,0
+SIVR.US,D,20100107,000000,18.18,18.34,18.12,18.22,91206,0
+SIVR.US,D,20100108,000000,18.44,18.49,18.27,18.48,235995,0
+SIVR.US,D,20100111,000000,18.77,18.78,18.54,18.56,153829,0
+SIVR.US,D,20100112,000000,18.5,18.59,18.15,18.2,161627,0
+SIVR.US,D,20100113,000000,18.36,18.6,18.18,18.59,88439,0
+SIVR.US,D,20100114,000000,18.58,18.7,18.45,18.66,69804,0
+SIVR.US,D,20100115,000000,18.54,18.54,18.36,18.41,205106,0
+SIVR.US,D,20100119,000000,18.53,18.79,18.5,18.79,131052,0
+SIVR.US,D,20100120,000000,18.31,18.31,17.78,17.86,230907,0
+SIVR.US,D,20100121,000000,17.82,17.91,17.32,17.38,198067,0
+SIVR.US,D,20100122,000000,17.13,17.15,16.87,17.07,184687,0
+SIVR.US,D,20100125,000000,17.01,17.16,16.98,17.13,106796,0
+SIVR.US,D,20100126,000000,16.48,16.89,16.43,16.71,218587,0
+SIVR.US,D,20100127,000000,16.67,16.7,16.42,16.55,141960,0
+SIVR.US,D,20100128,000000,16.69,16.69,16.02,16.21,132972,0
+SIVR.US,D,20100129,000000,16.17,16.28,16.01,16.19,123954,0
+SIVR.US,D,20100201,000000,16.29,16.68,16.25,16.68,146993,0
+SIVR.US,D,20100202,000000,16.77,16.77,16.59,16.64,130437,0
+SIVR.US,D,20100203,000000,16.54,16.6,16.28,16.37,86233,0
+SIVR.US,D,20100204,000000,16.07,16.07,15.3,15.32,356512,0
+SIVR.US,D,20100205,000000,15.15,15.19,14.65,15.19,373375,0
+SIVR.US,D,20100208,000000,15.09,15.24,14.96,15.02,190403,0
+SIVR.US,D,20100209,000000,15.23,15.57,15.15,15.43,184267,0
+SIVR.US,D,20100210,000000,15.37,15.37,15.06,15.25,129012,0
+SIVR.US,D,20100211,000000,15.28,15.71,15.19,15.67,130224,0
+SIVR.US,D,20100212,000000,15.35,15.53,15.22,15.52,112073,0
+SIVR.US,D,20100216,000000,15.87,16.2,15.79,16.11,179659,0
+SIVR.US,D,20100217,000000,16.19,16.27,15.9,16.02,118533,0
+SIVR.US,D,20100218,000000,16.17,16.24,15.96,16.18,87506,0
+SIVR.US,D,20100219,000000,16.15,16.5,15.98,16.27,83092,0
+SIVR.US,D,20100222,000000,16.39,16.39,16.15,16.17,72269,0
+SIVR.US,D,20100223,000000,15.99,16,15.77,15.82,86255,0
+SIVR.US,D,20100224,000000,15.83,15.98,15.83,15.89,77566,0
+SIVR.US,D,20100225,000000,15.67,16.14,15.62,16.09,102858,0
+SIVR.US,D,20100226,000000,16.23,16.52,16.13,16.42,150302,0
+SIVR.US,D,20100301,000000,16.54,16.59,16.39,16.39,116056,0
+SIVR.US,D,20100302,000000,16.61,17.06,16.61,16.89,187511,0
+SIVR.US,D,20100303,000000,17.16,17.32,17.12,17.13,180494,0
+SIVR.US,D,20100304,000000,17.24,17.27,17.05,17.1,56946,0
+SIVR.US,D,20100305,000000,17.25,17.47,17.24,17.29,135878,0
+SIVR.US,D,20100308,000000,17.48,17.48,17.1,17.21,71321,0
+SIVR.US,D,20100309,000000,17.02,17.36,16.99,17.23,83112,0
+SIVR.US,D,20100310,000000,17.36,17.6,16.91,16.95,161871,0
+SIVR.US,D,20100311,000000,16.95,17.14,16.85,17.13,87229,0
+SIVR.US,D,20100312,000000,17.13,17.2,16.93,17.05,91197,0
+SIVR.US,D,20100315,000000,17.02,17.11,16.98,17.02,120397,0
+SIVR.US,D,20100316,000000,17.39,17.46,17.26,17.36,102831,0
+SIVR.US,D,20100317,000000,17.37,17.5,17.36,17.41,103688,0
+SIVR.US,D,20100318,000000,17.42,17.5,17.3,17.39,96842,0
+SIVR.US,D,20100319,000000,17.35,17.35,16.93,16.97,138232,0
+SIVR.US,D,20100322,000000,16.62,16.92,16.58,16.9,159804,0
+SIVR.US,D,20100323,000000,16.82,17.1,16.75,17.02,46096,0
+SIVR.US,D,20100324,000000,16.66,16.72,16.55,16.57,130279,0
+SIVR.US,D,20100325,000000,16.72,16.79,16.54,16.61,105138,0
+SIVR.US,D,20100326,000000,16.79,16.92,16.7,16.92,238954,0
+SIVR.US,D,20100329,000000,17.27,17.38,17.22,17.35,113934,0
+SIVR.US,D,20100330,000000,17.29,17.35,17.21,17.27,81770,0
+SIVR.US,D,20100331,000000,17.53,17.59,17.41,17.45,76390,0
+SIVR.US,D,20100401,000000,17.89,17.95,17.79,17.84,96350,0
+SIVR.US,D,20100405,000000,17.95,18.1,17.9,18.08,180524,0
+SIVR.US,D,20100406,000000,18,18.06,17.88,17.94,66513,0
+SIVR.US,D,20100407,000000,18.05,18.23,18.04,18.12,208058,0
+SIVR.US,D,20100408,000000,17.97,18.1,17.94,18.02,80000,0
+SIVR.US,D,20100409,000000,18.24,18.4,18.24,18.32,94081,0
+SIVR.US,D,20100412,000000,18.38,18.46,18.11,18.12,102729,0
+SIVR.US,D,20100413,000000,18.25,18.26,17.95,18.16,139461,0
+SIVR.US,D,20100414,000000,18.39,18.45,18.32,18.4,99485,0
+SIVR.US,D,20100415,000000,18.32,18.45,18.32,18.39,78015,0
+SIVR.US,D,20100416,000000,18.19,18.28,17.6,17.72,274541,0
+SIVR.US,D,20100419,000000,17.6,17.73,17.57,17.71,90447,0
+SIVR.US,D,20100420,000000,17.9,17.99,17.79,17.79,132635,0
+SIVR.US,D,20100421,000000,17.89,18.09,17.81,18.05,239527,0
+SIVR.US,D,20100422,000000,17.91,17.99,17.75,17.97,121961,0
+SIVR.US,D,20100423,000000,17.88,18.23,17.82,18.22,101504,0
+SIVR.US,D,20100426,000000,18.25,18.36,18.2,18.26,91246,0
+SIVR.US,D,20100427,000000,18.14,18.37,18.03,18.18,184828,0
+SIVR.US,D,20100428,000000,17.97,18.19,17.79,18.07,274276,0
+SIVR.US,D,20100429,000000,18.07,18.53,18.07,18.46,188303,0
+SIVR.US,D,20100430,000000,18.7,18.73,18.55,18.61,109645,0
+SIVR.US,D,20100503,000000,18.76,18.83,18.59,18.76,126221,0
+SIVR.US,D,20100504,000000,18.57,18.57,17.78,17.92,557791,0
+SIVR.US,D,20100505,000000,17.24,17.57,17.05,17.42,307158,0
+SIVR.US,D,20100506,000000,17.49,17.65,17.24,17.65,167471,0
+SIVR.US,D,20100507,000000,17.69,18.58,17.46,18.37,294661,0
+SIVR.US,D,20100510,000000,18.56,18.61,18.4,18.45,256765,0
+SIVR.US,D,20100511,000000,19.03,19.37,19.01,19.3,285286,0
+SIVR.US,D,20100512,000000,19.5,19.68,19.47,19.5,265571,0
+SIVR.US,D,20100513,000000,19.6,19.8,19.3,19.39,250401,0
+SIVR.US,D,20100514,000000,19.6,19.6,18.93,19.25,343188,0
+SIVR.US,D,20100517,000000,19.32,19.34,18.7,18.82,208727,0
+SIVR.US,D,20100518,000000,18.86,19.09,18.77,18.93,276215,0
+SIVR.US,D,20100519,000000,18.56,18.59,17.9,18.18,297648,0
+SIVR.US,D,20100520,000000,17.65,17.89,17.48,17.67,260362,0
+SIVR.US,D,20100521,000000,17.48,17.82,17.36,17.6,313156,0
+SIVR.US,D,20100524,000000,17.79,18.02,17.73,17.9,104379,0
+SIVR.US,D,20100525,000000,17.62,17.86,17.49,17.86,257188,0
+SIVR.US,D,20100526,000000,18.19,18.37,18.06,18.08,130984,0
+SIVR.US,D,20100527,000000,18.22,18.52,18.22,18.48,147402,0
+SIVR.US,D,20100528,000000,18.4,18.4,18.22,18.35,61877,0
+SIVR.US,D,20100601,000000,18.5,18.68,18.34,18.34,110548,0
+SIVR.US,D,20100602,000000,18.19,18.33,18.07,18.3,136521,0
+SIVR.US,D,20100603,000000,18.31,18.31,17.77,17.97,142687,0
+SIVR.US,D,20100604,000000,17.59,17.62,17.25,17.37,182292,0
+SIVR.US,D,20100607,000000,17.3,18.24,17.28,18.13,178794,0
+SIVR.US,D,20100608,000000,18.31,18.43,18.2,18.24,185112,0
+SIVR.US,D,20100609,000000,18.26,18.33,18.05,18.07,119214,0
+SIVR.US,D,20100610,000000,17.97,18.38,17.94,18.21,116650,0
+SIVR.US,D,20100611,000000,18.3,18.3,18.07,18.18,143903,0
+SIVR.US,D,20100614,000000,18.4,18.5,18.18,18.18,72145,0
+SIVR.US,D,20100615,000000,18.37,18.63,18.29,18.53,146667,0
+SIVR.US,D,20100616,000000,18.5,18.52,18.37,18.39,69183,0
+SIVR.US,D,20100617,000000,18.77,18.82,18.65,18.69,98269,0
+SIVR.US,D,20100618,000000,19.03,19.24,19,19.11,272587,0
+SIVR.US,D,20100621,000000,19.28,19.29,18.62,18.65,165343,0
+SIVR.US,D,20100622,000000,18.85,18.94,18.7,18.81,141858,0
+SIVR.US,D,20100623,000000,18.6,18.64,18.28,18.52,167324,0
+SIVR.US,D,20100624,000000,18.34,18.75,18.34,18.57,104390,0
+SIVR.US,D,20100625,000000,18.83,19.1,18.79,19.02,104393,0
+SIVR.US,D,20100628,000000,19.08,19.2,18.61,18.74,188254,0
+SIVR.US,D,20100629,000000,18.63,18.64,18.36,18.46,131840,0
+SIVR.US,D,20100630,000000,18.47,18.64,18.43,18.57,153573,0
+SIVR.US,D,20100701,000000,18.38,18.38,17.68,17.76,375867,0
+SIVR.US,D,20100702,000000,17.87,17.87,17.58,17.79,129170,0
+SIVR.US,D,20100706,000000,17.81,17.95,17.55,17.75,112886,0
+SIVR.US,D,20100707,000000,17.7,18.04,17.7,17.98,77982,0
+SIVR.US,D,20100708,000000,18.01,18.01,17.7,17.92,94126,0
+SIVR.US,D,20100709,000000,18.02,18.15,17.96,18.08,84396,0
+SIVR.US,D,20100712,000000,17.97,18.02,17.73,17.93,41238,0
+SIVR.US,D,20100713,000000,18.23,18.28,18.16,18.18,80888,0
+SIVR.US,D,20100714,000000,18.18,18.41,18.1,18.28,98332,0
+SIVR.US,D,20100715,000000,18.39,18.39,18.15,18.28,89015,0
+SIVR.US,D,20100716,000000,17.89,17.89,17.68,17.82,423904,0
+SIVR.US,D,20100719,000000,17.62,17.68,17.4,17.57,130066,0
+SIVR.US,D,20100720,000000,17.52,17.73,17.49,17.68,99784,0
+SIVR.US,D,20100721,000000,17.79,17.83,17.56,17.62,368249,0
+SIVR.US,D,20100722,000000,17.76,18.13,17.76,18.05,228079,0
+SIVR.US,D,20100723,000000,18.12,18.19,18.04,18.06,69519,0
+SIVR.US,D,20100726,000000,18.13,18.16,18.01,18.11,58587,0
+SIVR.US,D,20100727,000000,17.94,17.96,17.55,17.6,233661,0
+SIVR.US,D,20100728,000000,17.42,17.53,17.37,17.46,270878,0
+SIVR.US,D,20100729,000000,17.54,17.64,17.49,17.54,93114,0
+SIVR.US,D,20100730,000000,17.81,18.07,17.73,17.92,317127,0
+SIVR.US,D,20100802,000000,18.34,18.52,18.28,18.3,247025,0
+SIVR.US,D,20100803,000000,18.38,18.55,18.33,18.36,231466,0
+SIVR.US,D,20100804,000000,18.6,18.62,18.18,18.26,219527,0
+SIVR.US,D,20100805,000000,18.34,18.34,18.14,18.3,198308,0
+SIVR.US,D,20100806,000000,18.44,18.52,18.36,18.42,183021,0
+SIVR.US,D,20100809,000000,18.35,18.36,18.2,18.28,93849,0
+SIVR.US,D,20100810,000000,18,18.4,17.95,18.3,162744,0
+SIVR.US,D,20100811,000000,18.05,18.09,17.75,17.84,137949,0
+SIVR.US,D,20100812,000000,17.92,18.05,17.91,18.03,85418,0
+SIVR.US,D,20100813,000000,18.02,18.08,17.93,18.07,114157,0
+SIVR.US,D,20100816,000000,18.34,18.39,18.31,18.34,74894,0
+SIVR.US,D,20100817,000000,18.45,18.55,18.42,18.47,124903,0
+SIVR.US,D,20100818,000000,18.15,18.42,18.12,18.36,143263,0
+SIVR.US,D,20100819,000000,18.46,18.49,18.19,18.28,107317,0
+SIVR.US,D,20100820,000000,18.06,18.06,17.81,17.93,280838,0
+SIVR.US,D,20100823,000000,17.9,17.99,17.86,17.93,191244,0
+SIVR.US,D,20100824,000000,17.8,18.41,17.8,18.32,162768,0
+SIVR.US,D,20100825,000000,18.68,18.97,18.63,18.86,267814,0
+SIVR.US,D,20100826,000000,19.01,19.1,18.85,18.93,140253,0
+SIVR.US,D,20100827,000000,19.08,19.29,18.9,19.03,201612,0
+SIVR.US,D,20100830,000000,19.03,19.08,18.94,18.97,123175,0
+SIVR.US,D,20100831,000000,19.2,19.35,19.15,19.28,319281,0
+SIVR.US,D,20100901,000000,19.33,19.33,19.24,19.33,149705,0
+SIVR.US,D,20100902,000000,19.56,19.64,19.45,19.64,194742,0
+SIVR.US,D,20100903,000000,19.52,19.87,19.46,19.8,236005,0
+SIVR.US,D,20100907,000000,19.9,19.91,19.67,19.72,208730,0
+SIVR.US,D,20100908,000000,19.88,20,19.82,19.87,207922,0
+SIVR.US,D,20100909,000000,19.88,19.98,19.67,19.69,178844,0
+SIVR.US,D,20100910,000000,19.82,19.97,19.73,19.78,79091,0
+SIVR.US,D,20100913,000000,19.94,20.17,19.86,19.91,205440,0
+SIVR.US,D,20100914,000000,20.2,20.45,20.17,20.4,241371,0
+SIVR.US,D,20100915,000000,20.4,20.55,20.37,20.54,193801,0
+SIVR.US,D,20100916,000000,20.63,20.75,20.59,20.73,218544,0
+SIVR.US,D,20100917,000000,20.76,20.81,20.55,20.67,226201,0
+SIVR.US,D,20100920,000000,20.79,20.89,20.65,20.66,214509,0
+SIVR.US,D,20100921,000000,20.61,21.01,20.42,20.98,534447,0
+SIVR.US,D,20100922,000000,21.07,21.1,20.87,21.1,190454,0
+SIVR.US,D,20100923,000000,20.97,21.17,20.86,21.06,202011,0
+SIVR.US,D,20100924,000000,21.32,21.42,21.25,21.42,238493,0
+SIVR.US,D,20100927,000000,21.46,21.46,21.28,21.4,258633,0
+SIVR.US,D,20100928,000000,21.21,21.7,21.11,21.7,284201,0
+SIVR.US,D,20100929,000000,21.76,21.9,21.68,21.8,320722,0
+SIVR.US,D,20100930,000000,21.91,21.96,21.49,21.7,230030,0
+SIVR.US,D,20101001,000000,21.94,22.08,21.89,22.05,205576,0
+SIVR.US,D,20101004,000000,21.98,22.04,21.82,21.93,174924,0
+SIVR.US,D,20101005,000000,22.27,22.82,22.23,22.75,269879,0
+SIVR.US,D,20101006,000000,22.81,23.11,22.78,23.11,385287,0
+SIVR.US,D,20101007,000000,23.3,23.3,22.39,22.43,657042,0
+SIVR.US,D,20101008,000000,22.7,23.21,22.65,23.14,318533,0
+SIVR.US,D,20101011,000000,23.09,23.29,22.97,23.22,272246,0
+SIVR.US,D,20101012,000000,23.18,23.4,22.93,23.27,276860,0
+SIVR.US,D,20101013,000000,23.46,23.93,23.42,23.93,374705,0
+SIVR.US,D,20101014,000000,24.04,24.5,24.01,24.49,841582,0
+SIVR.US,D,20101015,000000,24.46,24.46,23.97,24.2,387009,0
+SIVR.US,D,20101018,000000,24.03,24.42,23.95,24.4,312497,0
+SIVR.US,D,20101019,000000,23.54,23.9,23.18,23.27,550252,0
+SIVR.US,D,20101020,000000,23.45,23.85,23.43,23.77,306716,0
+SIVR.US,D,20101021,000000,23.76,23.91,22.95,23.02,455296,0
+SIVR.US,D,20101022,000000,23.09,23.2,22.98,23.2,131536,0
+SIVR.US,D,20101025,000000,23.65,23.72,23.35,23.53,223883,0
+SIVR.US,D,20101026,000000,23.19,23.86,23.14,23.72,431368,0
+SIVR.US,D,20101027,000000,23.59,23.61,23.28,23.51,202222,0
+SIVR.US,D,20101028,000000,23.67,23.91,23.5,23.87,256627,0
+SIVR.US,D,20101029,000000,24.02,24.63,23.94,24.63,618915,0
+SIVR.US,D,20101101,000000,24.82,24.88,24.44,24.54,638669,0
+SIVR.US,D,20101102,000000,24.75,24.82,24.58,24.77,253193,0
+SIVR.US,D,20101103,000000,24.72,24.8,23.84,24.69,1143720,0
+SIVR.US,D,20101104,000000,25.41,26.17,25.35,26.09,729156,0
+SIVR.US,D,20101105,000000,26.05,26.81,26,26.69,764173,0
+SIVR.US,D,20101108,000000,26.68,27.65,26.52,27.64,746457,0
+SIVR.US,D,20101109,000000,28.3,29.25,26.32,26.69,1997832,0
+SIVR.US,D,20101110,000000,27.6,27.63,26.4,27.25,1048319,0
+SIVR.US,D,20101111,000000,27.4,27.67,26.84,27.62,373499,0
+SIVR.US,D,20101112,000000,27.08,27.21,25.7,26.01,653164,0
+SIVR.US,D,20101115,000000,26.02,26.36,25.39,25.42,466556,0
+SIVR.US,D,20101116,000000,25.35,25.53,24.9,25.38,544104,0
+SIVR.US,D,20101117,000000,25.44,25.82,25.33,25.48,787373,0
+SIVR.US,D,20101118,000000,26.32,26.94,26.28,26.84,491412,0
+SIVR.US,D,20101119,000000,26.53,27.29,26.26,27.24,351252,0
+SIVR.US,D,20101122,000000,27.14,27.73,27.03,27.71,415027,0
+SIVR.US,D,20101123,000000,27.5,27.6,27.11,27.35,317851,0
+SIVR.US,D,20101124,000000,27.29,27.52,27.04,27.47,177258,0
+SIVR.US,D,20101126,000000,26.55,26.83,26.47,26.71,345003,0
+SIVR.US,D,20101129,000000,26.79,27.16,26.45,27.05,218745,0
+SIVR.US,D,20101130,000000,27.44,28.21,27.37,27.97,496267,0
+SIVR.US,D,20101201,000000,28.32,28.55,28.01,28.37,630264,0
+SIVR.US,D,20101202,000000,28.39,28.9,28.31,28.48,404622,0
+SIVR.US,D,20101203,000000,28.86,29.38,28.82,29.16,372385,0
+SIVR.US,D,20101206,000000,29.55,30.17,29.45,30.14,982262,0
+SIVR.US,D,20101207,000000,30.53,30.53,28.28,28.6,1141269,0
+SIVR.US,D,20101208,000000,28.87,29.01,27.88,28.22,778603,0
+SIVR.US,D,20101209,000000,28.64,28.89,28.37,28.51,560388,0
+SIVR.US,D,20101210,000000,28.33,28.64,27.9,28.53,350699,0
+SIVR.US,D,20101213,000000,29.37,29.57,29.18,29.43,404565,0
+SIVR.US,D,20101214,000000,29.24,29.7,29.12,29.36,250573,0
+SIVR.US,D,20101215,000000,28.94,29.32,28.6,28.64,366099,0
+SIVR.US,D,20101216,000000,28.79,28.83,28.21,28.81,358005,0
+SIVR.US,D,20101217,000000,28.82,29.15,28.56,29.06,225987,0
+SIVR.US,D,20101220,000000,29.08,29.4,28.66,29.29,308139,0
+SIVR.US,D,20101221,000000,29.09,29.29,28.94,29.2,187001,0
+SIVR.US,D,20101222,000000,29.22,29.27,29.1,29.12,214161,0
+SIVR.US,D,20101223,000000,28.94,29.27,28.8,29.15,114788,0
+SIVR.US,D,20101227,000000,29.09,29.17,28.97,29.15,207630,0
+SIVR.US,D,20101228,000000,29.66,30.2,29.58,30.12,439330,0
+SIVR.US,D,20101229,000000,30.38,30.56,30.31,30.42,334463,0
+SIVR.US,D,20101230,000000,30.55,30.64,30.21,30.3,221681,0
+SIVR.US,D,20101231,000000,30.52,30.82,30.5,30.73,206856,0
+SIVR.US,D,20110103,000000,30.85,31.02,30.34,30.57,405762,0
+SIVR.US,D,20110104,000000,30.19,30.19,29.19,29.64,656767,0
+SIVR.US,D,20110105,000000,29.04,29.29,28.43,29.19,670760,0
+SIVR.US,D,20110106,000000,29.21,29.21,28.69,28.98,357985,0
+SIVR.US,D,20110107,000000,28.76,29.2,28.46,28.64,261147,0
+SIVR.US,D,20110110,000000,28.82,28.97,28.62,28.85,288584,0
+SIVR.US,D,20110111,000000,29.42,29.49,29.21,29.45,223425,0
+SIVR.US,D,20110112,000000,29.5,29.56,29.27,29.55,175847,0
+SIVR.US,D,20110113,000000,29.52,29.52,28.39,28.54,646095,0
+SIVR.US,D,20110114,000000,28.49,28.58,27.98,28.3,469025,0
+SIVR.US,D,20110118,000000,28.65,28.93,28.64,28.71,461951,0
+SIVR.US,D,20110119,000000,29.28,29.32,28.51,28.6,308272,0
+SIVR.US,D,20110120,000000,27.77,27.77,27.27,27.39,822823,0
+SIVR.US,D,20110121,000000,27.12,27.46,27.05,27.35,329755,0
+SIVR.US,D,20110124,000000,27.12,27.4,26.72,26.85,592744,0
+SIVR.US,D,20110125,000000,26.74,26.84,26.53,26.73,295499,0
+SIVR.US,D,20110126,000000,26.67,27.41,26.55,27.41,233360,0
+SIVR.US,D,20110127,000000,27.48,27.62,26.66,26.76,337794,0
+SIVR.US,D,20110128,000000,26.61,27.92,26.61,27.82,360925,0
+SIVR.US,D,20110131,000000,27.69,28.3,27.69,27.93,218326,0
+SIVR.US,D,20110201,000000,28.2,28.53,27.76,28.43,325518,0
+SIVR.US,D,20110202,000000,28.2,28.5,28.02,28.25,166361,0
+SIVR.US,D,20110203,000000,28.26,28.88,27.87,28.84,243832,0
+SIVR.US,D,20110204,000000,28.86,29.17,28.63,28.95,182588,0
+SIVR.US,D,20110207,000000,29.11,29.34,29,29.2,203257,0
+SIVR.US,D,20110208,000000,29.57,30.23,29.53,30.2,394607,0
+SIVR.US,D,20110209,000000,30.3,30.37,29.96,30.07,196676,0
+SIVR.US,D,20110210,000000,29.8,30.15,29.71,30.03,156728,0
+SIVR.US,D,20110211,000000,29.99,30.09,29.57,29.76,245511,0
+SIVR.US,D,20110214,000000,30.2,30.59,30.17,30.53,234947,0
+SIVR.US,D,20110215,000000,30.64,30.75,30.45,30.59,259572,0
+SIVR.US,D,20110216,000000,30.63,30.85,30.15,30.53,331965,0
+SIVR.US,D,20110218,000000,31.7,32.74,31.67,32.42,836800,0
+SIVR.US,D,20110222,000000,33.17,33.32,32.53,32.91,955607,0
+SIVR.US,D,20110223,000000,33.02,33.64,32.98,33.37,644682,0
+SIVR.US,D,20110224,000000,33.17,33.25,31.56,31.79,762081,0
+SIVR.US,D,20110225,000000,32.73,33.2,32.44,33.19,419280,0
+SIVR.US,D,20110228,000000,33.35,33.83,33.2,33.76,584634,0
+SIVR.US,D,20110301,000000,34.24,34.55,34.1,34.54,480516,0
+SIVR.US,D,20110302,000000,34.71,34.82,34.08,34.5,553951,0
+SIVR.US,D,20110303,000000,34.28,34.44,33.9,34.07,862917,0
+SIVR.US,D,20110304,000000,34.51,35.41,34.51,35.38,493283,0
+SIVR.US,D,20110307,000000,36.33,36.46,35.68,35.91,789735,0
+SIVR.US,D,20110308,000000,35.98,36,35.45,35.87,664064,0
+SIVR.US,D,20110309,000000,36.2,36.22,35.45,35.94,449167,0
+SIVR.US,D,20110310,000000,35.17,35.2,34.48,35.03,689548,0
+SIVR.US,D,20110311,000000,34.05,35.97,33.99,35.72,623828,0
+SIVR.US,D,20110314,000000,35.82,36.09,35.51,35.69,417981,0
+SIVR.US,D,20110315,000000,33.7,34.61,33.65,34.27,846187,0
+SIVR.US,D,20110316,000000,34.43,34.92,33.68,34,684096,0
+SIVR.US,D,20110317,000000,34.18,34.49,33.91,34.17,421807,0
+SIVR.US,D,20110318,000000,34.79,35.1,34.75,34.97,301902,0
+SIVR.US,D,20110321,000000,35.7,36.08,35.57,35.96,415072,0
+SIVR.US,D,20110322,000000,35.79,36.28,35.74,36.23,364967,0
+SIVR.US,D,20110323,000000,36.3,37.22,36.25,37.17,809348,0
+SIVR.US,D,20110324,000000,37.54,37.97,36.65,36.85,919594,0
+SIVR.US,D,20110325,000000,37.3,37.53,36.7,37.09,594657,0
+SIVR.US,D,20110328,000000,36.47,37.04,36.43,36.9,394568,0
+SIVR.US,D,20110329,000000,36.69,37.01,36.55,36.9,350331,0
+SIVR.US,D,20110330,000000,37.41,37.46,36.78,37.24,496726,0
+SIVR.US,D,20110331,000000,37.63,37.76,37.28,37.51,393270,0
+SIVR.US,D,20110401,000000,37.14,37.66,36.9,37.57,297846,0
+SIVR.US,D,20110404,000000,38.31,38.4,38.09,38.34,412061,0
+SIVR.US,D,20110405,000000,38.23,39.09,38.2,39.07,472053,0
+SIVR.US,D,20110406,000000,39.4,39.57,39.02,39.38,499596,0
+SIVR.US,D,20110407,000000,39.29,39.49,39.16,39.49,320654,0
+SIVR.US,D,20110408,000000,40.04,40.67,39.87,40.63,895134,0
+SIVR.US,D,20110411,000000,41.03,41.12,39.57,39.95,1360198,0
+SIVR.US,D,20110412,000000,40.42,40.44,39.5,39.87,897613,0
+SIVR.US,D,20110413,000000,40.28,40.52,39.88,40.34,661640,0
+SIVR.US,D,20110414,000000,40.77,41.88,40.68,41.87,863801,0
+SIVR.US,D,20110415,000000,42.22,42.68,41.95,42.67,925290,0
+SIVR.US,D,20110418,000000,42.92,43.34,41.99,43.24,1293562,0
+SIVR.US,D,20110419,000000,43.08,43.95,42.73,43.86,889815,0
+SIVR.US,D,20110420,000000,44.51,45.16,44,44.99,1276798,0
+SIVR.US,D,20110421,000000,45.57,46.47,45.24,46.44,1622435,0
+SIVR.US,D,20110425,000000,47.83,47.92,45.41,46.73,2704044,0
+SIVR.US,D,20110426,000000,45.58,45.58,44.41,44.9,2344026,0
+SIVR.US,D,20110427,000000,45.7,48.06,44.65,47.91,1852791,0
+SIVR.US,D,20110428,000000,48.28,49.28,47.04,48.2,1915845,0
+SIVR.US,D,20110429,000000,48.55,48.9,47.48,47.76,1278245,0
+SIVR.US,D,20110502,000000,44.94,47.1,42.79,43.64,3308348,0
+SIVR.US,D,20110503,000000,43.54,44.06,40.41,41.37,3292079,0
+SIVR.US,D,20110504,000000,41.03,41.23,38.76,39.05,4018720,0
+SIVR.US,D,20110505,000000,37.22,37.6,34.23,34.4,5245023,0
+SIVR.US,D,20110506,000000,34.6,36.25,34.28,35.13,2913424,0
+SIVR.US,D,20110509,000000,36.89,37.76,36.5,37.75,2013766,0
+SIVR.US,D,20110510,000000,37.98,38.64,37.79,38.26,1838250,0
+SIVR.US,D,20110511,000000,37.15,37.31,34.85,35.09,2118921,0
+SIVR.US,D,20110512,000000,33.58,35.33,32.6,33.94,1796127,0
+SIVR.US,D,20110513,000000,35.2,35.61,33.77,35.09,1009761,0
+SIVR.US,D,20110516,000000,34.5,35.11,33.41,33.48,887337,0
+SIVR.US,D,20110517,000000,33.23,33.78,32.82,33.76,1024083,0
+SIVR.US,D,20110518,000000,34.66,35.35,34.36,34.89,989811,0
+SIVR.US,D,20110519,000000,35.12,35.28,34.38,34.92,438209,0
+SIVR.US,D,20110520,000000,34.63,35.18,34.04,34.86,684519,0
+SIVR.US,D,20110523,000000,34.45,35.01,34.45,34.93,389622,0
+SIVR.US,D,20110524,000000,35.77,36.55,35.62,36.48,690458,0
+SIVR.US,D,20110525,000000,37.1,37.79,36.97,37.64,858162,0
+SIVR.US,D,20110526,000000,37.26,37.43,36.52,37.24,633869,0
+SIVR.US,D,20110527,000000,37.81,38,37.28,37.74,374414,0
+SIVR.US,D,20110531,000000,38.43,38.46,37.76,38.34,646365,0
+SIVR.US,D,20110601,000000,37.8,38.23,36.19,36.46,677546,0
+SIVR.US,D,20110602,000000,36.93,37,35.39,36,844859,0
+SIVR.US,D,20110603,000000,35.38,36.25,35.29,36.03,449159,0
+SIVR.US,D,20110606,000000,36.92,37.07,36.18,36.44,652029,0
+SIVR.US,D,20110607,000000,37.16,37.16,36.27,36.85,384092,0
+SIVR.US,D,20110608,000000,36.32,36.74,36.15,36.74,431077,0
+SIVR.US,D,20110609,000000,37.03,37.42,36.89,37.42,237622,0
+SIVR.US,D,20110610,000000,36.48,36.67,35.9,35.96,319558,0
+SIVR.US,D,20110613,000000,35.34,35.51,34.38,34.52,581326,0
+SIVR.US,D,20110614,000000,34.42,35.4,34.42,35.37,286384,0
+SIVR.US,D,20110615,000000,35.03,35.75,34.9,35.57,320563,0
+SIVR.US,D,20110616,000000,35.3,35.57,34.99,35.3,229546,0
+SIVR.US,D,20110617,000000,35.22,35.7,35.17,35.62,198149,0
+SIVR.US,D,20110620,000000,35.64,35.9,35.42,35.79,488928,0
+SIVR.US,D,20110621,000000,35.89,36.36,35.85,36.2,316085,0
+SIVR.US,D,20110622,000000,36.28,36.56,36.12,36.2,211029,0
+SIVR.US,D,20110623,000000,35.42,35.43,34.49,35.05,521740,0
+SIVR.US,D,20110624,000000,34.64,34.75,33.94,34.04,316303,0
+SIVR.US,D,20110627,000000,33.62,33.86,33.17,33.27,453124,0
+SIVR.US,D,20110628,000000,33.5,33.81,33.42,33.62,306627,0
+SIVR.US,D,20110629,000000,33.98,34.7,33.88,34.65,522700,0
+SIVR.US,D,20110630,000000,34.82,34.84,34.3,34.52,144836,0
+SIVR.US,D,20110701,000000,33.65,33.85,33.27,33.66,172404,0
+SIVR.US,D,20110705,000000,34.74,35.46,34.63,35.33,268880,0
+SIVR.US,D,20110706,000000,35.53,36.06,35.47,35.78,238663,0
+SIVR.US,D,20110707,000000,36.13,36.42,35.98,36.22,232490,0
+SIVR.US,D,20110708,000000,36.54,36.61,36,36.45,216744,0
+SIVR.US,D,20110711,000000,36.48,36.56,35.33,35.61,323803,0
+SIVR.US,D,20110712,000000,35.02,36.22,34.93,35.92,340100,0
+SIVR.US,D,20110713,000000,37.06,38.1,37.02,37.99,793608,0
+SIVR.US,D,20110714,000000,38.88,39.12,38.06,38.18,647969,0
+SIVR.US,D,20110715,000000,38.31,39.03,38.27,39.01,519938,0
+SIVR.US,D,20110718,000000,40.06,40.49,39.83,40.24,675258,0
+SIVR.US,D,20110719,000000,40.24,40.24,38.38,38.78,1028659,0
+SIVR.US,D,20110720,000000,38.29,39.89,37.97,39.88,569544,0
+SIVR.US,D,20110721,000000,39.72,39.8,38.63,39.07,482767,0
+SIVR.US,D,20110722,000000,39.63,40.04,39.56,39.84,231633,0
+SIVR.US,D,20110725,000000,40.35,40.55,39.63,40.11,453245,0
+SIVR.US,D,20110726,000000,40.13,40.72,39.78,40.7,846491,0
+SIVR.US,D,20110727,000000,41.12,41.15,39.87,39.99,561389,0
+SIVR.US,D,20110728,000000,39.99,40.03,39.08,39.55,664321,0
+SIVR.US,D,20110729,000000,39.97,40.14,39.47,39.62,355263,0
+SIVR.US,D,20110801,000000,39.06,39.8,38.79,39.07,573838,0
+SIVR.US,D,20110802,000000,39.91,40.62,39.51,40.6,397986,0
+SIVR.US,D,20110803,000000,40.82,41.78,40.73,41.38,813760,0
+SIVR.US,D,20110804,000000,41.93,42,38.24,38.33,1318457,0
+SIVR.US,D,20110805,000000,39.11,39.25,37.31,38.11,1314031,0
+SIVR.US,D,20110808,000000,39.21,39.37,38.3,38.74,903088,0
+SIVR.US,D,20110809,000000,37.75,38.21,36.8,37.09,1546390,0
+SIVR.US,D,20110810,000000,38.16,39.3,37.92,39.15,819808,0
+SIVR.US,D,20110811,000000,38.33,38.84,37.7,38.57,643872,0
+SIVR.US,D,20110812,000000,38.21,38.95,38.07,38.9,268699,0
+SIVR.US,D,20110815,000000,39.09,39.52,38.95,39.44,274672,0
+SIVR.US,D,20110816,000000,39.35,39.9,39.29,39.79,329010,0
+SIVR.US,D,20110817,000000,39.97,40.31,39.61,40.12,342734,0
+SIVR.US,D,20110818,000000,40.56,40.67,40.13,40.48,592908,0
+SIVR.US,D,20110819,000000,42.08,42.57,41.2,42.5,944233,0
+SIVR.US,D,20110822,000000,42.96,43.62,42.76,43.48,786875,0
+SIVR.US,D,20110823,000000,42.71,43.13,41.23,41.48,1701319,0
+SIVR.US,D,20110824,000000,40.9,41.1,38.86,39.63,1107450,0
+SIVR.US,D,20110825,000000,39.18,40.93,38.84,40.82,755689,0
+SIVR.US,D,20110826,000000,40.81,41.24,39.93,41.24,622364,0
+SIVR.US,D,20110829,000000,40.65,40.76,40.05,40.54,348543,0
+SIVR.US,D,20110830,000000,41.15,41.36,40.52,41.23,617495,0
+SIVR.US,D,20110831,000000,41.36,41.75,40.95,41.25,362239,0
+SIVR.US,D,20110901,000000,41.2,41.57,40.94,41.34,313728,0
+SIVR.US,D,20110902,000000,42.59,43.13,42.4,43.01,409026,0
+SIVR.US,D,20110906,000000,41.96,42.42,41.29,41.88,718756,0
+SIVR.US,D,20110907,000000,40.38,41.53,40.11,41.37,583773,0
+SIVR.US,D,20110908,000000,42.29,42.32,41.78,42.03,282907,0
+SIVR.US,D,20110909,000000,41.39,42.07,40.91,41.38,334255,0
+SIVR.US,D,20110912,000000,40.61,41.01,39.45,39.98,529005,0
+SIVR.US,D,20110913,000000,40.35,41.03,40.12,40.69,260115,0
+SIVR.US,D,20110914,000000,40.5,40.61,40,40.42,447840,0
+SIVR.US,D,20110915,000000,39.85,40.11,39.08,39.6,589164,0
+SIVR.US,D,20110916,000000,39.8,40.65,39.77,40.19,266145,0
+SIVR.US,D,20110919,000000,39.97,39.97,38.7,39.47,395105,0
+SIVR.US,D,20110920,000000,39.07,40.04,38.95,39.6,432418,0
+SIVR.US,D,20110921,000000,39.87,40.42,39.14,39.31,274237,0
+SIVR.US,D,20110922,000000,36.97,37.03,35.26,35.66,1630141,0
+SIVR.US,D,20110923,000000,32.46,33.16,29.7,30.57,2432279,0
+SIVR.US,D,20110926,000000,28.05,30.57,28,30.32,1092607,0
+SIVR.US,D,20110927,000000,32.67,32.71,31.25,31.79,1042294,0
+SIVR.US,D,20110928,000000,31.36,31.61,29.31,29.41,726002,0
+SIVR.US,D,20110929,000000,30.55,30.79,29.71,30.55,350954,0
+SIVR.US,D,20110930,000000,30.18,30.41,29.47,29.52,396342,0
+SIVR.US,D,20111003,000000,30.6,30.74,30.01,30.04,402032,0
+SIVR.US,D,20111004,000000,30.22,30.25,28.46,29.7,578328,0
+SIVR.US,D,20111005,000000,29.44,30.43,29.1,30.26,432082,0
+SIVR.US,D,20111006,000000,30.67,32,30.5,31.86,380278,0
+SIVR.US,D,20111007,000000,32.06,32.35,30.53,30.87,404626,0
+SIVR.US,D,20111010,000000,31.87,32.11,31.61,31.87,388058,0
+SIVR.US,D,20111011,000000,31.6,32.05,31.5,32.01,263710,0
+SIVR.US,D,20111012,000000,32.47,32.61,32.01,32.39,278276,0
+SIVR.US,D,20111013,000000,31.89,31.89,31.25,31.59,268825,0
+SIVR.US,D,20111014,000000,32,32.24,31.54,31.96,254575,0
+SIVR.US,D,20111017,000000,32.03,32.04,31.3,31.7,248221,0
+SIVR.US,D,20111018,000000,30.87,32.13,30.36,32,340538,0
+SIVR.US,D,20111019,000000,31.6,31.73,30.73,30.84,268737,0
+SIVR.US,D,20111020,000000,30.59,31.12,29.76,30.39,323760,0
+SIVR.US,D,20111021,000000,31.07,31.2,30.77,31.08,153175,0
+SIVR.US,D,20111024,000000,31.2,31.84,31.2,31.5,233090,0
+SIVR.US,D,20111025,000000,31.45,33.17,31.17,33.09,743634,0
+SIVR.US,D,20111026,000000,33.51,33.59,32.91,33.15,342239,0
+SIVR.US,D,20111027,000000,33.7,35.14,33.44,34.79,590337,0
+SIVR.US,D,20111028,000000,34.96,35.09,34.51,34.96,394553,0
+SIVR.US,D,20111031,000000,34.07,34.3,33.93,34.13,221529,0
+SIVR.US,D,20111101,000000,32.37,33.43,32.16,33.03,511777,0
+SIVR.US,D,20111102,000000,33.71,34.2,33.52,33.92,330477,0
+SIVR.US,D,20111103,000000,34.47,34.49,33.59,34.3,381537,0
+SIVR.US,D,20111104,000000,33.97,34.15,33.6,33.91,265657,0
+SIVR.US,D,20111107,000000,34.35,34.78,34.31,34.76,334932,0
+SIVR.US,D,20111108,000000,34.67,35.09,34.39,34.7,404301,0
+SIVR.US,D,20111109,000000,34.45,34.57,33.53,33.82,440374,0
+SIVR.US,D,20111110,000000,33.91,33.95,32.92,33.83,563321,0
+SIVR.US,D,20111111,000000,33.91,34.61,33.85,34.46,228013,0
+SIVR.US,D,20111114,000000,34.3,34.3,33.73,34.06,203120,0
+SIVR.US,D,20111115,000000,34.34,34.56,33.85,34.33,213278,0
+SIVR.US,D,20111116,000000,33.82,34.04,33.32,33.5,594832,0
+SIVR.US,D,20111117,000000,32.8,32.85,30.85,31.28,924441,0
+SIVR.US,D,20111118,000000,31.72,32.36,31.52,32.05,503529,0
+SIVR.US,D,20111121,000000,31.09,31.47,30.47,31.4,576326,0
+SIVR.US,D,20111122,000000,31.55,32.82,31.55,32.54,442986,0
+SIVR.US,D,20111123,000000,31.48,31.87,31.16,31.58,304533,0
+SIVR.US,D,20111125,000000,30.9,31.54,30.8,30.83,153183,0
+SIVR.US,D,20111128,000000,31.94,32.1,31.77,31.92,259294,0
+SIVR.US,D,20111129,000000,31.66,31.96,31.54,31.71,229466,0
+SIVR.US,D,20111130,000000,32.1,32.72,32.05,32.64,529671,0
+SIVR.US,D,20111201,000000,32.84,33.21,32.35,32.53,229519,0
+SIVR.US,D,20111202,000000,33.08,33.09,32.13,32.32,465069,0
+SIVR.US,D,20111205,000000,32.62,32.76,31.65,31.72,249216,0
+SIVR.US,D,20111206,000000,31.64,32.67,31.4,32.59,217723,0
+SIVR.US,D,20111207,000000,32.51,32.54,32.05,32.25,171722,0
+SIVR.US,D,20111208,000000,31.75,31.97,31.17,31.35,392872,0
+SIVR.US,D,20111209,000000,31.7,32.11,31.58,31.96,256872,0
+SIVR.US,D,20111212,000000,31,31.14,30.67,31.13,478939,0
+SIVR.US,D,20111213,000000,31.07,31.75,30.2,30.44,574500,0
+SIVR.US,D,20111214,000000,28.95,29.23,28.33,28.66,956687,0
+SIVR.US,D,20111215,000000,29,29.06,28.28,28.79,549942,0
+SIVR.US,D,20111216,000000,29.25,29.59,29.11,29.42,241559,0
+SIVR.US,D,20111219,000000,28.84,29.06,28.48,28.53,433006,0
+SIVR.US,D,20111220,000000,29.24,29.41,29.1,29.33,223782,0
+SIVR.US,D,20111221,000000,29.17,29.36,28.94,29.2,221651,0
+SIVR.US,D,20111222,000000,29.03,29.12,28.82,28.96,490312,0
+SIVR.US,D,20111223,000000,29.16,29.18,28.86,28.89,131412,0
+SIVR.US,D,20111227,000000,28.63,28.92,28.42,28.48,233950,0
+SIVR.US,D,20111228,000000,28.13,28.15,26.69,26.83,1071070,0
+SIVR.US,D,20111229,000000,26.34,27.65,26.18,27.63,592255,0
+SIVR.US,D,20111230,000000,27.82,28.27,27.43,27.52,571702,0
+SIVR.US,D,20120103,000000,28.54,29.52,28.52,29.42,619419,0
+SIVR.US,D,20120104,000000,29.02,29.32,28.87,28.99,269424,0
+SIVR.US,D,20120105,000000,28.59,29.24,28.55,29.08,322254,0
+SIVR.US,D,20120106,000000,29.18,29.18,28.42,28.51,203477,0
+SIVR.US,D,20120109,000000,28.93,28.99,28.6,28.71,194858,0
+SIVR.US,D,20120110,000000,29.84,29.97,29.6,29.66,203528,0
+SIVR.US,D,20120111,000000,29.57,29.98,29.44,29.74,203929,0
+SIVR.US,D,20120112,000000,30.23,30.45,29.72,29.92,259562,0
+SIVR.US,D,20120113,000000,29.55,29.74,29.23,29.42,197881,0
+SIVR.US,D,20120117,000000,29.99,30.23,29.69,29.79,184853,0
+SIVR.US,D,20120118,000000,29.94,30.37,29.87,30.26,270091,0
+SIVR.US,D,20120119,000000,30.23,30.44,30.13,30.37,227987,0
+SIVR.US,D,20120120,000000,30.32,31.91,30.22,31.88,289768,0
+SIVR.US,D,20120123,000000,31.83,32.48,31.83,32.07,319955,0
+SIVR.US,D,20120124,000000,31.95,32.1,31.7,31.75,176394,0
+SIVR.US,D,20120125,000000,31.6,33.17,31.32,33.06,625874,0
+SIVR.US,D,20120126,000000,33.57,33.57,33.03,33.12,378544,0
+SIVR.US,D,20120127,000000,33.19,33.7,33.18,33.66,235395,0
+SIVR.US,D,20120130,000000,33.18,33.45,33.05,33.22,227363,0
+SIVR.US,D,20120131,000000,33.78,33.79,32.72,32.96,327905,0
+SIVR.US,D,20120201,000000,33.67,33.76,33.31,33.45,270266,0
+SIVR.US,D,20120202,000000,33.51,34.14,33.44,34.07,294059,0
+SIVR.US,D,20120203,000000,33.66,33.76,33.13,33.37,416739,0
+SIVR.US,D,20120206,000000,33.11,33.61,33.06,33.38,212931,0
+SIVR.US,D,20120207,000000,33.22,34.08,33.05,33.94,432756,0
+SIVR.US,D,20120208,000000,33.97,34.12,33.42,33.72,425233,0
+SIVR.US,D,20120209,000000,34.09,34.14,33.52,33.57,193920,0
+SIVR.US,D,20120210,000000,33.23,33.57,33.08,33.2,200577,0
+SIVR.US,D,20120213,000000,33.4,33.58,33.2,33.46,141755,0
+SIVR.US,D,20120214,000000,33.49,33.55,33,33.26,139552,0
+SIVR.US,D,20120215,000000,33.59,33.59,32.87,33.16,157633,0
+SIVR.US,D,20120216,000000,32.62,33.29,32.5,33.27,117747,0
+SIVR.US,D,20120217,000000,33.33,33.33,32.82,32.94,135007,0
+SIVR.US,D,20120221,000000,33.62,34.18,33.56,34.09,209562,0
+SIVR.US,D,20120222,000000,33.78,34.22,33.74,34.17,303487,0
+SIVR.US,D,20120223,000000,34.57,35.35,34.32,35.1,296916,0
+SIVR.US,D,20120224,000000,35.15,35.38,34.96,35.11,199553,0
+SIVR.US,D,20120227,000000,35.09,35.35,34.93,35.1,178794,0
+SIVR.US,D,20120228,000000,35.76,36.93,35.67,36.61,505578,0
+SIVR.US,D,20120229,000000,36.78,37.2,33.26,34.24,2112612,0
+SIVR.US,D,20120301,000000,34.48,35.36,34.43,35.18,387039,0
+SIVR.US,D,20120302,000000,34.69,34.78,34.09,34.47,309098,0
+SIVR.US,D,20120305,000000,34.31,34.31,33.27,33.73,547098,0
+SIVR.US,D,20120306,000000,32.48,32.85,32.21,32.7,592312,0
+SIVR.US,D,20120307,000000,32.72,33.32,32.58,33.11,184470,0
+SIVR.US,D,20120308,000000,33.45,33.69,33.11,33.56,339980,0
+SIVR.US,D,20120309,000000,33.14,34.15,33,33.95,513053,0
+SIVR.US,D,20120312,000000,33.61,33.61,33.12,33.32,228989,0
+SIVR.US,D,20120313,000000,33.04,33.5,32.75,32.95,425695,0
+SIVR.US,D,20120314,000000,32.43,32.85,31.39,31.93,984947,0
+SIVR.US,D,20120315,000000,31.89,32.6,31.7,32.2,279006,0
+SIVR.US,D,20120316,000000,32.33,32.46,32.14,32.25,196475,0
+SIVR.US,D,20120319,000000,32.26,32.81,32.21,32.66,187406,0
+SIVR.US,D,20120320,000000,32.03,32.22,31.53,31.81,471087,0
+SIVR.US,D,20120321,000000,31.84,32.15,31.7,31.87,177374,0
+SIVR.US,D,20120322,000000,31.18,31.41,30.87,31.18,481918,0
+SIVR.US,D,20120323,000000,31.51,32.02,31.44,31.91,187265,0
+SIVR.US,D,20120326,000000,32.44,32.67,32.32,32.63,206219,0
+SIVR.US,D,20120327,000000,32.78,32.86,32.23,32.27,141428,0
+SIVR.US,D,20120328,000000,32.16,32.22,31.61,31.82,175918,0
+SIVR.US,D,20120329,000000,31.69,32.03,31.41,32.01,105777,0
+SIVR.US,D,20120330,000000,32.28,32.38,31.99,32.05,79104,0
+SIVR.US,D,20120402,000000,32.19,32.98,32.19,32.72,170250,0
+SIVR.US,D,20120403,000000,32.71,33.02,32.23,32.3,180112,0
+SIVR.US,D,20120404,000000,31.3,31.43,30.76,30.98,227820,0
+SIVR.US,D,20120405,000000,31.23,31.56,31.2,31.47,73147,0
+SIVR.US,D,20120409,000000,31.47,31.49,31.06,31.25,46213,0
+SIVR.US,D,20120410,000000,31.36,31.58,30.9,31.45,136916,0
+SIVR.US,D,20120411,000000,31.42,31.56,31.14,31.3,138913,0
+SIVR.US,D,20120412,000000,31.35,32.28,31.35,32.08,204068,0
+SIVR.US,D,20120413,000000,31.98,31.98,31.1,31.23,190604,0
+SIVR.US,D,20120416,000000,31.31,31.45,31.07,31.23,136022,0
+SIVR.US,D,20120417,000000,31.53,31.6,31.13,31.44,129243,0
+SIVR.US,D,20120418,000000,31.29,31.38,31.12,31.3,149735,0
+SIVR.US,D,20120419,000000,31.54,31.75,31.4,31.46,316952,0
+SIVR.US,D,20120420,000000,31.47,31.5,31.34,31.39,112067,0
+SIVR.US,D,20120423,000000,30.47,30.64,30.25,30.63,255003,0
+SIVR.US,D,20120424,000000,30.78,30.88,30.44,30.57,153937,0
+SIVR.US,D,20120425,000000,30.63,30.65,29.75,30.5,232779,0
+SIVR.US,D,20120426,000000,30.52,31.03,30.43,30.86,112110,0
+SIVR.US,D,20120427,000000,31.15,31.16,30.96,31.05,235348,0
+SIVR.US,D,20120430,000000,30.52,30.82,30.35,30.8,157076,0
+SIVR.US,D,20120501,000000,31,31.07,30.67,30.7,118157,0
+SIVR.US,D,20120502,000000,30.33,30.41,30.17,30.41,213384,0
+SIVR.US,D,20120503,000000,30.11,30.2,29.63,29.93,501115,0
+SIVR.US,D,20120504,000000,29.8,30.19,29.79,30.04,130590,0
+SIVR.US,D,20120507,000000,30,30,29.43,29.84,224989,0
+SIVR.US,D,20120508,000000,29.22,29.31,28.91,29.27,515075,0
+SIVR.US,D,20120509,000000,28.65,29.08,28.59,28.96,158009,0
+SIVR.US,D,20120510,000000,29.05,29.21,28.8,28.82,110941,0
+SIVR.US,D,20120511,000000,28.33,28.89,28.19,28.67,232205,0
+SIVR.US,D,20120514,000000,28.24,28.26,27.98,28.01,370738,0
+SIVR.US,D,20120515,000000,27.85,28.03,27.36,27.42,280790,0
+SIVR.US,D,20120516,000000,27.23,27.75,26.54,26.92,701786,0
+SIVR.US,D,20120517,000000,27.52,28.08,27.29,27.82,476646,0
+SIVR.US,D,20120518,000000,28.21,28.68,28.19,28.43,264068,0
+SIVR.US,D,20120521,000000,27.93,28.28,27.83,28.28,153700,0
+SIVR.US,D,20120522,000000,28.12,28.57,27.73,27.91,346293,0
+SIVR.US,D,20120523,000000,27.53,27.68,26.92,27.64,370831,0
+SIVR.US,D,20120524,000000,28.22,28.26,27.79,28.03,157596,0
+SIVR.US,D,20120525,000000,28.05,28.35,27.97,28.23,216102,0
+SIVR.US,D,20120529,000000,28.35,28.45,27.52,27.67,171722,0
+SIVR.US,D,20120530,000000,27.34,27.94,27.2,27.72,201398,0
+SIVR.US,D,20120531,000000,27.74,27.88,27.34,27.55,134471,0
+SIVR.US,D,20120601,000000,28.05,28.48,27.93,28.24,313537,0
+SIVR.US,D,20120604,000000,28.16,28.17,27.78,28.05,133390,0
+SIVR.US,D,20120605,000000,28.12,28.36,28.09,28.35,253491,0
+SIVR.US,D,20120606,000000,29.46,29.63,29.03,29.17,246265,0
+SIVR.US,D,20120607,000000,29.38,29.38,28.16,28.39,237942,0
+SIVR.US,D,20120608,000000,27.95,28.38,27.95,28.38,126789,0
+SIVR.US,D,20120611,000000,28.46,28.46,28.09,28.39,141926,0
+SIVR.US,D,20120612,000000,28.64,28.84,28.47,28.76,154089,0
+SIVR.US,D,20120613,000000,28.81,28.88,28.58,28.63,167497,0
+SIVR.US,D,20120614,000000,28.63,28.64,27.95,28.42,292582,0
+SIVR.US,D,20120615,000000,28.43,28.53,28.35,28.4,98753,0
+SIVR.US,D,20120618,000000,28.14,28.6,28.08,28.5,108367,0
+SIVR.US,D,20120619,000000,28.55,28.56,28.1,28.21,198689,0
+SIVR.US,D,20120620,000000,27.98,28.39,27.25,27.82,320970,0
+SIVR.US,D,20120621,000000,27.4,27.45,26.65,26.69,579700,0
+SIVR.US,D,20120622,000000,26.57,26.72,26.37,26.72,245456,0
+SIVR.US,D,20120625,000000,26.58,27.42,26.53,27.32,170751,0
+SIVR.US,D,20120626,000000,27.04,27.12,26.6,26.87,137251,0
+SIVR.US,D,20120627,000000,27.04,27.04,26.57,26.7,151724,0
+SIVR.US,D,20120628,000000,26.57,26.58,25.92,26.21,385292,0
+SIVR.US,D,20120629,000000,27.29,27.55,27,27.24,211602,0
+SIVR.US,D,20120702,000000,27.25,27.37,27.13,27.3,63211,0
+SIVR.US,D,20120703,000000,27.91,28.21,27.91,28.13,269004,0
+SIVR.US,D,20120705,000000,27.39,27.66,27.34,27.47,201607,0
+SIVR.US,D,20120706,000000,27,27.06,26.74,26.88,164599,0
+SIVR.US,D,20120709,000000,27.01,27.27,26.98,27.12,100196,0
+SIVR.US,D,20120710,000000,27.22,27.22,26.52,26.63,307510,0
+SIVR.US,D,20120711,000000,26.79,27.03,26.59,26.86,250141,0
+SIVR.US,D,20120712,000000,26.32,27.13,26.31,26.96,297452,0
+SIVR.US,D,20120713,000000,27.02,27.34,27.02,27.03,149383,0
+SIVR.US,D,20120716,000000,27.12,27.18,26.94,27.07,102000,0
+SIVR.US,D,20120717,000000,27.08,27.21,26.56,27.03,270794,0
+SIVR.US,D,20120718,000000,26.88,27.09,26.85,27.02,161478,0
+SIVR.US,D,20120719,000000,27.14,27.21,26.93,27.03,99733,0
+SIVR.US,D,20120720,000000,26.67,27.19,26.65,27.08,219322,0
+SIVR.US,D,20120723,000000,26.67,26.95,26.58,26.79,125062,0
+SIVR.US,D,20120724,000000,26.94,26.95,26.41,26.8,242516,0
+SIVR.US,D,20120725,000000,27.06,27.31,26.89,27.12,129899,0
+SIVR.US,D,20120726,000000,27.43,27.52,27.14,27.3,285200,0
+SIVR.US,D,20120727,000000,27.4,27.58,27.15,27.56,209902,0
+SIVR.US,D,20120730,000000,27.49,27.99,27.46,27.95,241680,0
+SIVR.US,D,20120731,000000,27.95,28,27.69,27.72,143674,0
+SIVR.US,D,20120801,000000,27.05,27.36,26.95,27.13,236574,0
+SIVR.US,D,20120802,000000,27,27.09,26.72,26.88,244669,0
+SIVR.US,D,20120803,000000,27.15,27.69,27.07,27.55,239712,0
+SIVR.US,D,20120806,000000,27.48,27.75,27.45,27.67,122294,0
+SIVR.US,D,20120807,000000,27.85,27.93,27.77,27.87,222903,0
+SIVR.US,D,20120808,000000,27.79,28.01,27.76,27.81,390128,0
+SIVR.US,D,20120809,000000,27.76,27.93,27.75,27.9,77773,0
+SIVR.US,D,20120810,000000,27.58,28.07,27.5,27.87,157275,0
+SIVR.US,D,20120813,000000,27.74,27.81,27.52,27.54,100898,0
+SIVR.US,D,20120814,000000,27.51,27.6,27.48,27.58,64399,0
+SIVR.US,D,20120815,000000,27.61,27.72,27.54,27.58,109965,0
+SIVR.US,D,20120816,000000,27.64,28.04,27.57,27.97,216626,0
+SIVR.US,D,20120817,000000,28.03,28.03,27.78,27.85,138245,0
+SIVR.US,D,20120820,000000,27.88,28.6,27.88,28.58,291112,0
+SIVR.US,D,20120821,000000,28.96,29.25,28.95,29.03,383068,0
+SIVR.US,D,20120822,000000,29.19,29.65,29.13,29.59,257353,0
+SIVR.US,D,20120823,000000,30.36,30.54,30.13,30.26,458016,0
+SIVR.US,D,20120824,000000,30.21,30.46,30.16,30.43,286834,0
+SIVR.US,D,20120827,000000,30.58,30.91,30.4,30.42,225417,0
+SIVR.US,D,20120828,000000,30.57,30.65,30.42,30.6,145317,0
+SIVR.US,D,20120829,000000,30.61,30.62,30.29,30.41,214518,0
+SIVR.US,D,20120830,000000,30.56,30.58,29.95,30.1,309815,0
+SIVR.US,D,20120831,000000,30.47,31.49,29.98,31.47,509101,0
+SIVR.US,D,20120904,000000,31.9,32.11,31.68,32.07,302981,0
+SIVR.US,D,20120905,000000,32,32.04,31.8,31.97,207116,0
+SIVR.US,D,20120906,000000,32.37,32.65,32.19,32.38,326673,0
+SIVR.US,D,20120907,000000,33.08,33.43,32.95,33.37,305247,0
+SIVR.US,D,20120910,000000,33.2,33.5,32.95,33.02,379033,0
+SIVR.US,D,20120911,000000,33.41,33.48,33.08,33.13,193779,0
+SIVR.US,D,20120912,000000,33.49,33.49,32.17,32.93,860593,0
+SIVR.US,D,20120913,000000,32.87,34.48,32.39,34.37,544486,0
+SIVR.US,D,20120914,000000,34.3,34.41,34.07,34.38,353470,0
+SIVR.US,D,20120917,000000,34.24,34.31,33.5,33.71,411800,0
+SIVR.US,D,20120918,000000,34.02,34.71,34,34.45,439806,0
+SIVR.US,D,20120919,000000,34.34,34.46,34.1,34.32,330055,0
+SIVR.US,D,20120920,000000,34.14,34.39,33.78,34.3,326662,0
+SIVR.US,D,20120921,000000,34.76,34.8,34.02,34.23,408692,0
+SIVR.US,D,20120924,000000,33.55,33.9,33.5,33.65,375483,0
+SIVR.US,D,20120925,000000,33.9,34.03,33.35,33.4,335512,0
+SIVR.US,D,20120926,000000,33.36,33.73,33.14,33.61,390448,0
+SIVR.US,D,20120927,000000,33.97,34.42,33.85,34.31,340872,0
+SIVR.US,D,20120928,000000,34.33,34.41,33.98,34.2,344089,0
+SIVR.US,D,20121001,000000,34.53,34.85,34.28,34.4,402020,0
+SIVR.US,D,20121002,000000,34.5,34.52,34.07,34.29,248855,0
+SIVR.US,D,20121003,000000,34.46,34.46,34.18,34.27,177521,0
+SIVR.US,D,20121004,000000,34.49,34.75,34.4,34.67,218532,0
+SIVR.US,D,20121005,000000,34.49,34.56,33.98,34.2,221150,0
+SIVR.US,D,20121008,000000,33.61,33.81,33.58,33.69,228262,0
+SIVR.US,D,20121009,000000,33.6,33.74,33.26,33.55,366978,0
+SIVR.US,D,20121010,000000,33.56,33.84,33.48,33.69,227674,0
+SIVR.US,D,20121011,000000,33.8,33.97,33.64,33.64,113774,0
+SIVR.US,D,20121012,000000,33.41,33.59,33.17,33.21,198688,0
+SIVR.US,D,20121015,000000,32.87,32.87,32.22,32.37,569781,0
+SIVR.US,D,20121016,000000,32.57,32.73,32.5,32.66,180460,0
+SIVR.US,D,20121017,000000,32.63,32.95,32.55,32.84,133665,0
+SIVR.US,D,20121018,000000,32.53,32.77,32.4,32.43,109441,0
+SIVR.US,D,20121019,000000,32.25,32.25,31.63,31.8,269341,0
+SIVR.US,D,20121022,000000,31.84,32.13,31.82,32.1,127320,0
+SIVR.US,D,20121023,000000,31.66,31.66,31.26,31.37,441514,0
+SIVR.US,D,20121024,000000,31.58,31.61,31.23,31.41,122971,0
+SIVR.US,D,20121025,000000,31.82,31.92,31.7,31.83,99068,0
+SIVR.US,D,20121026,000000,31.96,32.03,31.72,31.77,82165,0
+SIVR.US,D,20121031,000000,31.86,32.09,31.84,31.95,154254,0
+SIVR.US,D,20121101,000000,32.23,32.23,31.9,31.91,114574,0
+SIVR.US,D,20121102,000000,31.57,31.57,30.51,30.64,408924,0
+SIVR.US,D,20121105,000000,30.74,30.93,30.61,30.86,92264,0
+SIVR.US,D,20121106,000000,31,31.94,30.83,31.71,307046,0
+SIVR.US,D,20121107,000000,31.63,31.7,30.95,31.52,446590,0
+SIVR.US,D,20121108,000000,31.5,32.12,31.5,32.1,174756,0
+SIVR.US,D,20121109,000000,32.21,32.47,32.14,32.28,217172,0
+SIVR.US,D,20121112,000000,32.25,32.28,31.89,32.1,121622,0
+SIVR.US,D,20121113,000000,31.92,32.5,31.9,32.1,188976,0
+SIVR.US,D,20121114,000000,32.31,32.6,32.08,32.34,258756,0
+SIVR.US,D,20121115,000000,32.41,32.41,31.88,32.24,159850,0
+SIVR.US,D,20121116,000000,32.03,32.28,31.72,31.92,241100,0
+SIVR.US,D,20121119,000000,32.67,32.89,32.48,32.81,140029,0
+SIVR.US,D,20121120,000000,32.79,32.86,32.55,32.84,145679,0
+SIVR.US,D,20121121,000000,32.7,33.07,32.63,33.04,117481,0
+SIVR.US,D,20121123,000000,33.15,33.82,33.12,33.74,221522,0
+SIVR.US,D,20121126,000000,33.76,33.85,33.64,33.77,112084,0
+SIVR.US,D,20121127,000000,33.7,33.82,33.6,33.69,201006,0
+SIVR.US,D,20121128,000000,32.68,33.45,32.64,33.35,224028,0
+SIVR.US,D,20121129,000000,33.63,34.05,33.6,33.91,267742,0
+SIVR.US,D,20121130,000000,33.75,33.89,32.82,33.09,318533,0
+SIVR.US,D,20121203,000000,33.28,33.51,33.25,33.25,118761,0
+SIVR.US,D,20121204,000000,32.57,32.82,32.36,32.64,189150,0
+SIVR.US,D,20121205,000000,32.53,32.61,32.22,32.55,353986,0
+SIVR.US,D,20121206,000000,32.37,32.92,32.33,32.66,204481,0
+SIVR.US,D,20121207,000000,32.75,32.91,32.58,32.74,200726,0
+SIVR.US,D,20121210,000000,33.03,33.05,32.86,32.87,130973,0
+SIVR.US,D,20121211,000000,32.59,32.63,32.44,32.62,135529,0
+SIVR.US,D,20121212,000000,32.92,33.42,32.72,33.09,374446,0
+SIVR.US,D,20121213,000000,32.12,32.34,31.9,32.22,228351,0
+SIVR.US,D,20121214,000000,32.15,32.24,31.87,31.87,101309,0
+SIVR.US,D,20121217,000000,31.92,32,31.7,31.89,132205,0
+SIVR.US,D,20121218,000000,32.02,32.07,31.05,31.34,328700,0
+SIVR.US,D,20121219,000000,30.83,31.09,30.73,30.8,214207,0
+SIVR.US,D,20121220,000000,29.9,29.99,29.31,29.65,643047,0
+SIVR.US,D,20121221,000000,29.63,29.98,29.59,29.69,385857,0
+SIVR.US,D,20121224,000000,29.79,29.82,29.55,29.58,166540,0
+SIVR.US,D,20121226,000000,29.83,29.91,29.54,29.67,200843,0
+SIVR.US,D,20121227,000000,29.69,30.18,29.6,29.91,173566,0
+SIVR.US,D,20121228,000000,29.75,29.79,29.6,29.75,173401,0
+SIVR.US,D,20121231,000000,29.73,30.15,29.65,30.05,295596,0
+SIVR.US,D,20130102,000000,31.1,31.17,30.59,30.63,260901,0
+SIVR.US,D,20130103,000000,30.51,30.72,29.7,29.85,364035,0
+SIVR.US,D,20130104,000000,29.51,29.97,29.27,29.92,337784,0
+SIVR.US,D,20130107,000000,29.65,29.93,29.63,29.84,165027,0
+SIVR.US,D,20130108,000000,30.13,30.25,29.88,30.05,166374,0
+SIVR.US,D,20130109,000000,30.02,30.07,29.76,30.06,95706,0
+SIVR.US,D,20130110,000000,30.36,30.62,30.35,30.48,138971,0
+SIVR.US,D,20130111,000000,30.39,30.4,29.85,30.16,227974,0
+SIVR.US,D,20130114,000000,30.77,30.83,30.44,30.75,226030,0
+SIVR.US,D,20130115,000000,30.93,31.25,30.8,31.08,199666,0
+SIVR.US,D,20130116,000000,30.95,31.23,30.85,31.17,119000,0
+SIVR.US,D,20130117,000000,30.86,31.59,30.83,31.37,279220,0
+SIVR.US,D,20130118,000000,31.74,31.74,31.39,31.53,178159,0
+SIVR.US,D,20130122,000000,31.6,32.01,31.59,31.86,263811,0
+SIVR.US,D,20130123,000000,32.01,32.14,31.78,31.93,195591,0
+SIVR.US,D,20130124,000000,31.46,31.62,31.28,31.33,221211,0
+SIVR.US,D,20130125,000000,31.15,31.2,30.8,30.91,212111,0
+SIVR.US,D,20130128,000000,30.64,30.75,30.43,30.54,190613,0
+SIVR.US,D,20130129,000000,30.79,31.14,30.79,31.04,152506,0
+SIVR.US,D,20130130,000000,31.55,31.93,31.49,31.67,251556,0
+SIVR.US,D,20130131,000000,31.46,31.51,30.8,31.14,175372,0
+SIVR.US,D,20130201,000000,31.75,31.75,31.18,31.49,199005,0
+SIVR.US,D,20130204,000000,31.15,31.58,31.13,31.4,183820,0
+SIVR.US,D,20130205,000000,31.61,31.65,31.29,31.48,246487,0
+SIVR.US,D,20130206,000000,31.36,31.55,31.35,31.52,141610,0
+SIVR.US,D,20130207,000000,31.06,31.54,31.02,31.14,364806,0
+SIVR.US,D,20130208,000000,31.12,31.35,31.01,31.15,159770,0
+SIVR.US,D,20130211,000000,30.71,30.77,30.51,30.67,157348,0
+SIVR.US,D,20130212,000000,30.5,30.82,30.4,30.8,115153,0
+SIVR.US,D,20130213,000000,30.74,30.74,30.43,30.45,102991,0
+SIVR.US,D,20130214,000000,30.63,30.67,29.93,30.14,291074,0
+SIVR.US,D,20130215,000000,29.72,29.81,29.38,29.49,449887,0
+SIVR.US,D,20130219,000000,29.52,29.55,28.91,29.1,340582,0
+SIVR.US,D,20130220,000000,28.67,28.7,27.99,28.23,565039,0
+SIVR.US,D,20130221,000000,28.29,28.55,28.27,28.38,196377,0
+SIVR.US,D,20130222,000000,28.28,28.47,28.07,28.47,246942,0
+SIVR.US,D,20130225,000000,28.65,28.85,28.61,28.72,189237,0
+SIVR.US,D,20130226,000000,28.63,29.15,28.33,29.09,227525,0
+SIVR.US,D,20130227,000000,28.87,28.92,28.55,28.68,164438,0
+SIVR.US,D,20130228,000000,28.61,28.64,28.11,28.22,223349,0
+SIVR.US,D,20130301,000000,28.31,28.43,28.15,28.28,321677,0
+SIVR.US,D,20130304,000000,28.24,28.36,28.15,28.25,172005,0
+SIVR.US,D,20130305,000000,28.66,28.72,28.23,28.4,149764,0
+SIVR.US,D,20130306,000000,28.34,28.77,28.24,28.75,229457,0
+SIVR.US,D,20130307,000000,28.71,28.73,28.46,28.56,147004,0
+SIVR.US,D,20130308,000000,28.24,28.94,28.18,28.66,250709,0
+SIVR.US,D,20130311,000000,28.52,28.7,28.49,28.69,75325,0
+SIVR.US,D,20130312,000000,28.9,29.03,28.84,28.87,126960,0
+SIVR.US,D,20130313,000000,28.89,28.95,28.56,28.61,129300,0
+SIVR.US,D,20130314,000000,28.34,28.59,28.34,28.44,135308,0
+SIVR.US,D,20130315,000000,28.53,28.71,28.43,28.43,78512,0
+SIVR.US,D,20130318,000000,28.67,28.74,28.54,28.61,130295,0
+SIVR.US,D,20130319,000000,28.54,28.79,28.5,28.57,157113,0
+SIVR.US,D,20130320,000000,28.53,28.57,28.15,28.47,86593,0
+SIVR.US,D,20130321,000000,28.89,28.98,28.84,28.84,173963,0
+SIVR.US,D,20130322,000000,28.39,28.56,28.35,28.4,239516,0
+SIVR.US,D,20130325,000000,28.45,28.59,28.37,28.49,74383,0
+SIVR.US,D,20130326,000000,28.47,28.49,28.34,28.41,84089,0
+SIVR.US,D,20130327,000000,28.02,28.46,27.83,28.39,213233,0
+SIVR.US,D,20130328,000000,28.19,28.3,27.92,28.07,97754,0
+SIVR.US,D,20130401,000000,27.73,27.79,27.57,27.74,260579,0
+SIVR.US,D,20130402,000000,27.29,27.34,26.92,26.96,1123550,0
+SIVR.US,D,20130403,000000,26.95,27.04,26.46,26.69,277916,0
+SIVR.US,D,20130404,000000,26.47,26.71,26.35,26.6,195381,0
+SIVR.US,D,20130405,000000,26.81,27.07,26.7,27.01,151147,0
+SIVR.US,D,20130408,000000,26.96,27.01,26.86,26.96,125015,0
+SIVR.US,D,20130409,000000,27.13,27.78,27.11,27.68,146391,0
+SIVR.US,D,20130410,000000,27.61,27.63,27.25,27.33,133371,0
+SIVR.US,D,20130411,000000,27.29,27.55,27.27,27.34,85099,0
+SIVR.US,D,20130412,000000,26.68,26.75,25.78,25.88,771324,0
+SIVR.US,D,20130415,000000,23.53,23.64,22.54,22.6,1410293,0
+SIVR.US,D,20130416,000000,23.5,23.56,23,23.21,877661,0
+SIVR.US,D,20130417,000000,23.14,23.45,22.83,22.97,617038,0
+SIVR.US,D,20130418,000000,22.97,23.18,22.86,22.94,238055,0
+SIVR.US,D,20130419,000000,23.21,23.21,22.68,22.95,205203,0
+SIVR.US,D,20130422,000000,23.29,23.32,23.04,23.15,278266,0
+SIVR.US,D,20130423,000000,22.74,22.8,22.53,22.7,353243,0
+SIVR.US,D,20130424,000000,22.89,23.02,22.63,22.92,212643,0
+SIVR.US,D,20130425,000000,23.37,24.12,23.36,24.05,446257,0
+SIVR.US,D,20130426,000000,24.05,24.26,23.39,23.66,572812,0
+SIVR.US,D,20130429,000000,23.99,24.21,23.86,24.09,292605,0
+SIVR.US,D,20130430,000000,24.05,24.05,23.81,24.03,168930,0
+SIVR.US,D,20130501,000000,23.22,23.68,23.01,23.4,487290,0
+SIVR.US,D,20130502,000000,23.72,23.81,23.48,23.56,172455,0
+SIVR.US,D,20130503,000000,23.65,24.11,23.58,23.82,317804,0
+SIVR.US,D,20130506,000000,23.79,23.82,23.62,23.74,140585,0
+SIVR.US,D,20130507,000000,23.34,23.7,23.24,23.68,198742,0
+SIVR.US,D,20130508,000000,23.62,23.74,23.42,23.65,162038,0
+SIVR.US,D,20130509,000000,23.5,23.7,23.3,23.44,154954,0
+SIVR.US,D,20130510,000000,23.04,23.56,22.92,23.53,274901,0
+SIVR.US,D,20130513,000000,23.51,23.55,23.35,23.37,127595,0
+SIVR.US,D,20130514,000000,23.08,23.4,23.08,23.13,152882,0
+SIVR.US,D,20130515,000000,22.69,22.77,22.25,22.26,873217,0
+SIVR.US,D,20130516,000000,22.22,22.56,22.18,22.47,169775,0
+SIVR.US,D,20130517,000000,22.35,22.42,21.92,21.93,309887,0
+SIVR.US,D,20130520,000000,21.45,23,21.3,22.77,492028,0
+SIVR.US,D,20130521,000000,22.01,22.36,21.84,22.14,305637,0
+SIVR.US,D,20130522,000000,22.47,23.08,21.97,22.03,535129,0
+SIVR.US,D,20130523,000000,22.28,22.43,21.98,22.39,195262,0
+SIVR.US,D,20130524,000000,22.13,22.32,22.1,22.13,76613,0
+SIVR.US,D,20130528,000000,22.15,22.37,21.93,22.05,228439,0
+SIVR.US,D,20130529,000000,22.13,22.25,22.05,22.22,130615,0
+SIVR.US,D,20130530,000000,22.68,22.85,22.45,22.49,232211,0
+SIVR.US,D,20130531,000000,22.11,22.18,21.94,21.96,181652,0
+SIVR.US,D,20130603,000000,22.15,22.69,22.09,22.48,282639,0
+SIVR.US,D,20130604,000000,22.2,22.31,22.06,22.31,108218,0
+SIVR.US,D,20130605,000000,22.31,22.53,22.23,22.27,99752,0
+SIVR.US,D,20130606,000000,22.27,22.64,22.19,22.44,182692,0
+SIVR.US,D,20130607,000000,21.77,21.94,21.34,21.38,440123,0
+SIVR.US,D,20130610,000000,21.57,21.84,21.49,21.67,179049,0
+SIVR.US,D,20130611,000000,21.3,21.55,21.26,21.42,173123,0
+SIVR.US,D,20130612,000000,21.45,21.77,21.45,21.52,93749,0
+SIVR.US,D,20130613,000000,21.46,21.69,21.35,21.56,126853,0
+SIVR.US,D,20130614,000000,21.91,21.91,21.72,21.83,118836,0
+SIVR.US,D,20130617,000000,21.62,21.69,21.55,21.61,73387,0
+SIVR.US,D,20130618,000000,21.51,21.58,21.29,21.38,275226,0
+SIVR.US,D,20130619,000000,21.45,21.56,21.02,21.11,101577,0
+SIVR.US,D,20130620,000000,19.67,19.93,19.41,19.42,690152,0
+SIVR.US,D,20130621,000000,19.76,19.9,19.62,19.84,189400,0
+SIVR.US,D,20130624,000000,19.51,19.63,19.26,19.42,259953,0
+SIVR.US,D,20130625,000000,19.46,19.56,19.33,19.37,126352,0
+SIVR.US,D,20130626,000000,18.69,18.73,18.3,18.33,313040,0
+SIVR.US,D,20130627,000000,18.58,18.69,18.19,18.3,264305,0
+SIVR.US,D,20130628,000000,18.38,19.43,18.38,19.42,268477,0
+SIVR.US,D,20130701,000000,19.44,19.58,19.29,19.4,108337,0
+SIVR.US,D,20130702,000000,19.45,19.45,19.06,19.13,84231,0
+SIVR.US,D,20130703,000000,19.31,19.63,19.31,19.44,78488,0
+SIVR.US,D,20130705,000000,18.82,18.82,18.5,18.64,125363,0
+SIVR.US,D,20130708,000000,18.86,18.94,18.85,18.86,87994,0
+SIVR.US,D,20130709,000000,19,19.12,18.94,19.02,105961,0
+SIVR.US,D,20130710,000000,19.05,19.18,18.92,18.94,108561,0
+SIVR.US,D,20130711,000000,19.82,19.96,19.68,19.96,183734,0
+SIVR.US,D,20130712,000000,19.68,19.73,19.58,19.69,145241,0
+SIVR.US,D,20130715,000000,19.62,19.77,19.62,19.75,53541,0
+SIVR.US,D,20130716,000000,19.74,19.82,19.71,19.8,66710,0
+SIVR.US,D,20130717,000000,19.83,19.9,19.06,19.11,103910,0
+SIVR.US,D,20130718,000000,19.25,19.32,19.03,19.17,100807,0
+SIVR.US,D,20130719,000000,19.3,19.32,19.21,19.31,85965,0
+SIVR.US,D,20130722,000000,20.04,20.36,20.02,20.25,167615,0
+SIVR.US,D,20130723,000000,20.03,20.26,19.98,20.24,98848,0
+SIVR.US,D,20130724,000000,20.08,20.09,19.78,19.92,68920,0
+SIVR.US,D,20130725,000000,19.9,20.02,19.87,19.96,61774,0
+SIVR.US,D,20130726,000000,19.79,19.87,19.45,19.79,75612,0
+SIVR.US,D,20130729,000000,19.75,19.75,19.61,19.62,53902,0
+SIVR.US,D,20130730,000000,19.54,19.58,19.47,19.51,45725,0
+SIVR.US,D,20130731,000000,19.49,19.86,19.19,19.61,142059,0
+SIVR.US,D,20130801,000000,19.54,19.57,19.4,19.42,82690,0
+SIVR.US,D,20130802,000000,19.78,19.78,19.58,19.6,57454,0
+SIVR.US,D,20130805,000000,19.6,19.6,19.43,19.46,54773,0
+SIVR.US,D,20130806,000000,19.39,19.41,19.26,19.29,55402,0
+SIVR.US,D,20130807,000000,19.22,19.4,19.19,19.31,226695,0
+SIVR.US,D,20130808,000000,19.57,20.09,19.57,20.06,99547,0
+SIVR.US,D,20130809,000000,20.14,20.35,20.05,20.24,77274,0
+SIVR.US,D,20130812,000000,21,21.2,20.98,21.1,135082,0
+SIVR.US,D,20130813,000000,21.31,21.31,21.04,21.19,124320,0
+SIVR.US,D,20130814,000000,21.3,21.6,21.24,21.57,160972,0
+SIVR.US,D,20130815,000000,21.6,22.89,21.57,22.66,333604,0
+SIVR.US,D,20130816,000000,23.04,23.13,22.7,22.91,304874,0
+SIVR.US,D,20130819,000000,22.96,23.01,22.73,22.88,108439,0
+SIVR.US,D,20130820,000000,22.75,23.04,22.72,22.72,93444,0
+SIVR.US,D,20130821,000000,22.69,23.09,22.57,22.68,182669,0
+SIVR.US,D,20130822,000000,22.8,23,22.75,22.81,58516,0
+SIVR.US,D,20130823,000000,22.94,23.8,22.84,23.7,206190,0
+SIVR.US,D,20130826,000000,23.9,24.13,23.65,24.05,176688,0
+SIVR.US,D,20130827,000000,24.24,24.42,24.17,24.18,163003,0
+SIVR.US,D,20130828,000000,24.2,24.23,23.96,24.02,171912,0
+SIVR.US,D,20130829,000000,23.75,23.81,23.47,23.56,178087,0
+SIVR.US,D,20130830,000000,23.23,23.41,23.1,23.15,86877,0
+SIVR.US,D,20130903,000000,24.13,24.16,23.95,23.97,93878,0
+SIVR.US,D,20130904,000000,23.26,23.26,23.06,23.26,157889,0
+SIVR.US,D,20130905,000000,23.11,23.16,22.73,22.94,193096,0
+SIVR.US,D,20130906,000000,23.44,23.64,23.44,23.53,74708,0
+SIVR.US,D,20130909,000000,23.43,23.5,23.34,23.39,43461,0
+SIVR.US,D,20130910,000000,22.74,22.8,22.55,22.65,115200,0
+SIVR.US,D,20130911,000000,22.81,22.9,22.81,22.84,22586,0
+SIVR.US,D,20130912,000000,21.96,22.04,21.57,21.57,217826,0
+SIVR.US,D,20130913,000000,21.51,22.05,21.36,22.05,147031,0
+SIVR.US,D,20130916,000000,21.82,21.87,21.45,21.45,112640,0
+SIVR.US,D,20130917,000000,21.49,21.58,21.46,21.47,95981,0
+SIVR.US,D,20130918,000000,21.21,22.95,20.97,22.83,255959,0
+SIVR.US,D,20130919,000000,22.95,23.11,22.73,22.74,117771,0
+SIVR.US,D,20130920,000000,22.37,22.38,21.48,21.5,149932,0
+SIVR.US,D,20130923,000000,21.43,21.62,21.29,21.32,81444,0
+SIVR.US,D,20130924,000000,21.15,21.53,21.15,21.41,104726,0
+SIVR.US,D,20130925,000000,21.47,21.67,21.42,21.5,79423,0
+SIVR.US,D,20130926,000000,21.58,21.61,21.38,21.44,44997,0
+SIVR.US,D,20130927,000000,21.55,21.6,21.47,21.48,76855,0
+SIVR.US,D,20130930,000000,21.28,21.75,21.24,21.4,90623,0
+SIVR.US,D,20131001,000000,20.71,20.99,20.39,20.91,226049,0
+SIVR.US,D,20131002,000000,21.08,21.7,21.04,21.45,87663,0
+SIVR.US,D,20131003,000000,21.44,21.54,21.28,21.43,147157,0
+SIVR.US,D,20131004,000000,21.49,21.51,21.27,21.45,51785,0
+SIVR.US,D,20131007,000000,21.76,22.14,21.64,22.08,108523,0
+SIVR.US,D,20131008,000000,22.12,22.2,22.01,22.02,54989,0
+SIVR.US,D,20131009,000000,21.68,21.75,21.49,21.56,73546,0
+SIVR.US,D,20131010,000000,21.62,21.67,21.35,21.39,49653,0
+SIVR.US,D,20131011,000000,21,21.11,20.91,21.04,77842,0
+SIVR.US,D,20131014,000000,21.23,21.27,21,21,86698,0
+SIVR.US,D,20131015,000000,20.86,21.24,20.83,21.08,130399,0
+SIVR.US,D,20131016,000000,21.03,21.16,20.9,21.02,94749,0
+SIVR.US,D,20131017,000000,21.49,21.68,21.47,21.56,89456,0
+SIVR.US,D,20131018,000000,21.64,21.69,21.57,21.63,58273,0
+SIVR.US,D,20131021,000000,21.95,22.02,21.91,21.93,75663,0
+SIVR.US,D,20131022,000000,22.18,22.54,22.18,22.41,125741,0
+SIVR.US,D,20131023,000000,22.29,22.4,22.29,22.31,52998,0
+SIVR.US,D,20131024,000000,22.43,22.58,22.4,22.4,56373,0
+SIVR.US,D,20131025,000000,22.06,22.36,22.03,22.27,33267,0
+SIVR.US,D,20131028,000000,22.24,22.36,22.19,22.2,35654,0
+SIVR.US,D,20131029,000000,22.25,22.33,22.18,22.21,102400,0
+SIVR.US,D,20131030,000000,22.74,22.78,22.17,22.41,204939,0
+SIVR.US,D,20131031,000000,21.77,21.84,21.59,21.63,99220,0
+SIVR.US,D,20131101,000000,21.57,21.66,21.51,21.6,118324,0
+SIVR.US,D,20131104,000000,21.52,21.56,21.34,21.35,169718,0
+SIVR.US,D,20131105,000000,21.32,21.44,21.32,21.42,62761,0
+SIVR.US,D,20131106,000000,21.6,21.63,21.49,21.52,55585,0
+SIVR.US,D,20131107,000000,21.34,21.43,21.29,21.33,29816,0
+SIVR.US,D,20131108,000000,21.21,21.22,21.01,21.22,123253,0
+SIVR.US,D,20131111,000000,21.12,21.14,21.02,21.11,59183,0
+SIVR.US,D,20131112,000000,20.91,20.97,20.33,20.48,114803,0
+SIVR.US,D,20131113,000000,20.44,20.47,20.2,20.28,75990,0
+SIVR.US,D,20131114,000000,20.36,20.56,20.36,20.53,36940,0
+SIVR.US,D,20131115,000000,20.49,20.53,20.47,20.5,102378,0
+SIVR.US,D,20131118,000000,20.39,20.46,20.06,20.14,79474,0
+SIVR.US,D,20131119,000000,20.11,20.23,20.06,20.08,39106,0
+SIVR.US,D,20131120,000000,20.01,20.1,19.55,19.6,275791,0
+SIVR.US,D,20131121,000000,19.55,19.79,19.48,19.72,138580,0
+SIVR.US,D,20131122,000000,19.75,19.75,19.58,19.62,74592,0
+SIVR.US,D,20131125,000000,19.51,19.85,19.51,19.77,96635,0
+SIVR.US,D,20131126,000000,19.66,19.76,19.56,19.6,57395,0
+SIVR.US,D,20131127,000000,19.69,19.69,19.4,19.42,97323,0
+SIVR.US,D,20131129,000000,19.68,19.83,19.68,19.72,53610,0
+SIVR.US,D,20131202,000000,19.42,19.42,18.9,18.92,244335,0
+SIVR.US,D,20131203,000000,18.82,18.96,18.75,18.87,225087,0
+SIVR.US,D,20131204,000000,19.02,19.62,19.02,19.45,143672,0
+SIVR.US,D,20131205,000000,19.09,19.47,19.04,19.16,81171,0
+SIVR.US,D,20131206,000000,19.29,19.38,19.16,19.26,142229,0
+SIVR.US,D,20131209,000000,19.46,19.71,19.43,19.61,108394,0
+SIVR.US,D,20131210,000000,20.14,20.16,20,20.16,131594,0
+SIVR.US,D,20131211,000000,20.16,20.2,20,20.04,129703,0
+SIVR.US,D,20131212,000000,19.32,19.33,19.2,19.28,113069,0
+SIVR.US,D,20131213,000000,19.39,19.48,19.32,19.42,104138,0
+SIVR.US,D,20131216,000000,19.44,20.03,19.39,19.69,131698,0
+SIVR.US,D,20131217,000000,19.63,19.85,19.56,19.63,160711,0
+SIVR.US,D,20131218,000000,19.73,20,19.42,19.42,174682,0
+SIVR.US,D,20131219,000000,19,19.03,18.9,18.95,215278,0
+SIVR.US,D,20131220,000000,19.02,19.26,18.95,19.09,204456,0
+SIVR.US,D,20131223,000000,19.18,19.26,19.12,19.18,205539,0
+SIVR.US,D,20131224,000000,19.21,19.3,19.15,19.25,80488,0
+SIVR.US,D,20131226,000000,19.73,19.73,19.5,19.5,107268,0
+SIVR.US,D,20131227,000000,19.76,19.82,19.74,19.77,165472,0
+SIVR.US,D,20131230,000000,19.41,19.5,19.22,19.35,257822,0
+SIVR.US,D,20131231,000000,18.74,19.55,18.72,19.2,431625,0
+SIVR.US,D,20140102,000000,19.85,19.94,19.7,19.72,126903,0
+SIVR.US,D,20140103,000000,19.86,19.97,19.82,19.92,61617,0
+SIVR.US,D,20140106,000000,19.9,20.08,19.81,19.92,117208,0
+SIVR.US,D,20140107,000000,19.46,19.63,19.4,19.61,78609,0
+SIVR.US,D,20140108,000000,19.16,19.35,19.08,19.3,83934,0
+SIVR.US,D,20140109,000000,19.24,19.45,19.15,19.3,53961,0
+SIVR.US,D,20140110,000000,19.87,19.98,19.75,19.86,106925,0
+SIVR.US,D,20140113,000000,19.8,20.18,19.77,20.16,126532,0
+SIVR.US,D,20140114,000000,20.09,20.33,19.89,19.92,110306,0
+SIVR.US,D,20140115,000000,19.73,19.95,19.73,19.89,68892,0
+SIVR.US,D,20140116,000000,19.88,19.9,19.79,19.81,137817,0
+SIVR.US,D,20140117,000000,19.93,20.15,19.93,20.01,78123,0
+SIVR.US,D,20140121,000000,19.57,19.67,19.5,19.64,128946,0
+SIVR.US,D,20140122,000000,19.59,19.64,19.5,19.5,66174,0
+SIVR.US,D,20140123,000000,19.97,20.03,19.72,19.75,116312,0
+SIVR.US,D,20140124,000000,19.91,19.92,19.47,19.62,135483,0
+SIVR.US,D,20140127,000000,19.57,19.62,19.31,19.36,73484,0
+SIVR.US,D,20140128,000000,19.49,19.49,19.2,19.31,114876,0
+SIVR.US,D,20140129,000000,19.64,19.64,19.26,19.52,95589,0
+SIVR.US,D,20140130,000000,18.9,19,18.86,18.92,200323,0
+SIVR.US,D,20140131,000000,19.09,19.12,18.86,18.92,120919,0
+SIVR.US,D,20140203,000000,19.09,19.35,19.06,19.1,131560,0
+SIVR.US,D,20140204,000000,19.09,19.25,19.07,19.23,74304,0
+SIVR.US,D,20140205,000000,19.64,19.69,19.48,19.58,671871,0
+SIVR.US,D,20140206,000000,19.75,19.77,19.6,19.68,58703,0
+SIVR.US,D,20140207,000000,19.58,19.78,19.55,19.77,59194,0
+SIVR.US,D,20140210,000000,19.89,19.99,19.77,19.78,56198,0
+SIVR.US,D,20140211,000000,19.81,20,19.76,19.94,140082,0
+SIVR.US,D,20140212,000000,19.99,20.12,19.91,19.91,92263,0
+SIVR.US,D,20140213,000000,19.95,20.26,19.95,20.23,82326,0
+SIVR.US,D,20140214,000000,20.99,21.19,20.88,21.19,256316,0
+SIVR.US,D,20140218,000000,21.48,21.67,21.32,21.67,250951,0
+SIVR.US,D,20140219,000000,21.57,21.6,21.1,21.14,295486,0
+SIVR.US,D,20140220,000000,21.35,21.61,21.32,21.55,136792,0
+SIVR.US,D,20140221,000000,21.49,21.65,21.38,21.52,121520,0
+SIVR.US,D,20140224,000000,21.7,21.84,21.69,21.69,128165,0
+SIVR.US,D,20140225,000000,21.46,21.7,21.45,21.55,67678,0
+SIVR.US,D,20140226,000000,21.25,21.31,20.83,21.05,184547,0
+SIVR.US,D,20140227,000000,20.98,21.15,20.91,20.99,117802,0
+SIVR.US,D,20140228,000000,21.04,21.1,20.81,20.83,50593,0
+SIVR.US,D,20140303,000000,21.2,21.35,21.11,21.12,144362,0
+SIVR.US,D,20140304,000000,20.83,20.98,20.73,20.89,73739,0
+SIVR.US,D,20140305,000000,21,21.02,20.85,20.9,65428,0
+SIVR.US,D,20140306,000000,21.08,21.34,21.04,21.17,93747,0
+SIVR.US,D,20140307,000000,20.51,20.72,20.48,20.6,106125,0
+SIVR.US,D,20140310,000000,20.57,20.68,20.51,20.54,80906,0
+SIVR.US,D,20140311,000000,20.86,20.9,20.38,20.55,71819,0
+SIVR.US,D,20140312,000000,20.79,21.1,20.72,21.01,85494,0
+SIVR.US,D,20140313,000000,20.93,21.04,20.86,20.9,73313,0
+SIVR.US,D,20140314,000000,21.46,21.46,21.04,21.15,99034,0
+SIVR.US,D,20140317,000000,21.06,21.14,20.85,20.85,76591,0
+SIVR.US,D,20140318,000000,20.49,20.63,20.46,20.53,71594,0
+SIVR.US,D,20140319,000000,20.42,20.54,20.24,20.3,147909,0
+SIVR.US,D,20140320,000000,20.1,20.16,20,20.02,104126,0
+SIVR.US,D,20140321,000000,20.11,20.19,19.99,20.05,87921,0
+SIVR.US,D,20140324,000000,19.88,19.94,19.66,19.71,154278,0
+SIVR.US,D,20140325,000000,19.78,19.9,19.69,19.72,61138,0
+SIVR.US,D,20140326,000000,19.71,19.75,19.42,19.49,155900,0
+SIVR.US,D,20140327,000000,19.52,19.52,19.35,19.47,57929,0
+SIVR.US,D,20140328,000000,19.51,19.61,19.48,19.54,65038,0
+SIVR.US,D,20140331,000000,19.58,19.62,19.47,19.53,59541,0
+SIVR.US,D,20140401,000000,19.52,19.56,19.42,19.55,48119,0
+SIVR.US,D,20140402,000000,19.72,19.81,19.68,19.69,51074,0
+SIVR.US,D,20140403,000000,19.49,19.64,19.49,19.55,46232,0
+SIVR.US,D,20140404,000000,19.93,19.93,19.58,19.65,106263,0
+SIVR.US,D,20140407,000000,19.61,19.73,19.56,19.6,36542,0
+SIVR.US,D,20140408,000000,19.86,19.86,19.71,19.71,41970,0
+SIVR.US,D,20140409,000000,19.47,19.65,19.44,19.61,78796,0
+SIVR.US,D,20140410,000000,19.85,19.95,19.77,19.78,63698,0
+SIVR.US,D,20140411,000000,19.79,19.79,19.67,19.69,97723,0
+SIVR.US,D,20140414,000000,19.75,19.79,19.68,19.7,50008,0
+SIVR.US,D,20140415,000000,19.19,19.37,19.15,19.37,104523,0
+SIVR.US,D,20140416,000000,19.38,19.4,19.3,19.4,41337,0
+SIVR.US,D,20140417,000000,19.35,19.39,19.31,19.36,369198,0
+SIVR.US,D,20140421,000000,19.16,19.17,19.09,19.15,144756,0
+SIVR.US,D,20140422,000000,19.17,19.21,19.05,19.2,82216,0
+SIVR.US,D,20140423,000000,19.2,19.21,19.14,19.16,93870,0
+SIVR.US,D,20140424,000000,19.05,19.63,19.05,19.41,127401,0
+SIVR.US,D,20140425,000000,19.48,19.52,19.36,19.42,44761,0
+SIVR.US,D,20140428,000000,19.35,19.35,19.23,19.32,54679,0
+SIVR.US,D,20140429,000000,19.15,19.28,19.15,19.25,47204,0
+SIVR.US,D,20140430,000000,18.94,19.01,18.8,18.94,266311,0
+SIVR.US,D,20140501,000000,18.68,18.85,18.63,18.81,170372,0
+SIVR.US,D,20140502,000000,18.85,19.39,18.81,19.19,73021,0
+SIVR.US,D,20140505,000000,19.37,19.38,19.27,19.33,67006,0
+SIVR.US,D,20140506,000000,19.47,19.47,19.28,19.28,40292,0
+SIVR.US,D,20140507,000000,19.23,19.25,19.02,19.05,78464,0
+SIVR.US,D,20140508,000000,19.03,19.03,18.87,18.93,124862,0
+SIVR.US,D,20140509,000000,18.99,18.99,18.78,18.9,77105,0
+SIVR.US,D,20140512,000000,19.39,19.39,19.26,19.28,61606,0
+SIVR.US,D,20140513,000000,19.28,19.33,19.22,19.26,65184,0
+SIVR.US,D,20140514,000000,19.5,19.57,19.43,19.5,102126,0
+SIVR.US,D,20140515,000000,19.32,19.35,19.18,19.24,50691,0
+SIVR.US,D,20140516,000000,19.1,19.13,19.02,19.09,41118,0
+SIVR.US,D,20140519,000000,19.29,19.29,19.07,19.1,64248,0
+SIVR.US,D,20140520,000000,19,19.18,19,19.15,32947,0
+SIVR.US,D,20140521,000000,19.13,19.2,19.05,19.15,70686,0
+SIVR.US,D,20140522,000000,19.35,19.37,19.2,19.22,65596,0
+SIVR.US,D,20140523,000000,19.2,19.2,19.11,19.16,41511,0
+SIVR.US,D,20140527,000000,18.95,18.95,18.77,18.84,121876,0
+SIVR.US,D,20140528,000000,18.8,18.83,18.74,18.74,75219,0
+SIVR.US,D,20140529,000000,18.67,18.84,18.66,18.78,52128,0
+SIVR.US,D,20140530,000000,18.77,18.77,18.39,18.55,186845,0
+SIVR.US,D,20140602,000000,18.56,18.61,18.45,18.49,76581,0
+SIVR.US,D,20140603,000000,18.6,18.6,18.48,18.58,30439,0
+SIVR.US,D,20140604,000000,18.63,18.63,18.52,18.53,106070,0
+SIVR.US,D,20140605,000000,18.65,18.84,18.65,18.75,56407,0
+SIVR.US,D,20140606,000000,18.77,18.78,18.64,18.76,39864,0
+SIVR.US,D,20140609,000000,18.8,18.85,18.79,18.82,69801,0
+SIVR.US,D,20140610,000000,18.92,18.97,18.89,18.94,69330,0
+SIVR.US,D,20140611,000000,19,19,18.9,18.94,37628,0
+SIVR.US,D,20140612,000000,18.96,19.29,18.96,19.29,84726,0
+SIVR.US,D,20140613,000000,19.29,19.47,19.28,19.41,66593,0
+SIVR.US,D,20140616,000000,19.38,19.44,19.26,19.34,113219,0
+SIVR.US,D,20140617,000000,19.34,19.46,19.34,19.43,149294,0
+SIVR.US,D,20140618,000000,19.47,19.57,19.45,19.56,70818,0
+SIVR.US,D,20140619,000000,19.87,20.63,19.87,20.43,465375,0
+SIVR.US,D,20140620,000000,20.48,20.66,20.47,20.56,129923,0
+SIVR.US,D,20140623,000000,20.56,20.62,20.5,20.57,49609,0
+SIVR.US,D,20140624,000000,20.68,20.74,20.58,20.62,131919,0
+SIVR.US,D,20140625,000000,20.69,20.85,20.66,20.72,118779,0
+SIVR.US,D,20140626,000000,20.69,20.81,20.67,20.79,102836,0
+SIVR.US,D,20140627,000000,20.81,20.83,20.69,20.7,44633,0
+SIVR.US,D,20140630,000000,20.53,20.8,20.46,20.8,88642,0
+SIVR.US,D,20140701,000000,20.85,20.92,20.72,20.74,45028,0
+SIVR.US,D,20140702,000000,20.81,20.96,20.79,20.85,49000,0
+SIVR.US,D,20140703,000000,20.74,20.87,20.65,20.83,44798,0
+SIVR.US,D,20140707,000000,20.64,20.69,20.53,20.69,90631,0
+SIVR.US,D,20140708,000000,20.77,20.85,20.6,20.74,53176,0
+SIVR.US,D,20140709,000000,20.84,20.91,20.69,20.82,66078,0
+SIVR.US,D,20140710,000000,21.15,21.18,21.05,21.06,102925,0
+SIVR.US,D,20140711,000000,21.04,21.15,21.04,21.12,42483,0
+SIVR.US,D,20140714,000000,20.6,20.65,20.54,20.62,98231,0
+SIVR.US,D,20140715,000000,20.64,20.77,20.35,20.38,109669,0
+SIVR.US,D,20140716,000000,20.43,20.51,20.37,20.43,48626,0
+SIVR.US,D,20140717,000000,20.49,20.93,20.46,20.83,55588,0
+SIVR.US,D,20140718,000000,20.56,20.59,20.44,20.55,69571,0
+SIVR.US,D,20140721,000000,20.66,20.68,20.58,20.62,19091,0
+SIVR.US,D,20140722,000000,20.63,20.75,20.55,20.63,39438,0
+SIVR.US,D,20140723,000000,20.6,20.69,20.6,20.62,24985,0
+SIVR.US,D,20140724,000000,20.5,20.5,20.02,20.08,128719,0
+SIVR.US,D,20140725,000000,20.14,20.42,20.09,20.38,53751,0
+SIVR.US,D,20140728,000000,20.33,20.37,20.22,20.32,30815,0
+SIVR.US,D,20140729,000000,20.38,20.38,20.19,20.28,44785,0
+SIVR.US,D,20140730,000000,20.3,20.35,20.19,20.3,82916,0
+SIVR.US,D,20140731,000000,20.25,20.25,20.04,20.16,77687,0
+SIVR.US,D,20140801,000000,20.17,20.22,19.96,20.01,34380,0
+SIVR.US,D,20140804,000000,20.05,20.07,19.86,19.91,42813,0
+SIVR.US,D,20140805,000000,19.7,19.73,19.5,19.54,97401,0
+SIVR.US,D,20140806,000000,19.7,19.83,19.69,19.73,37832,0
+SIVR.US,D,20140807,000000,19.61,19.73,19.61,19.66,47945,0
+SIVR.US,D,20140808,000000,19.67,19.73,19.61,19.69,40176,0
+SIVR.US,D,20140811,000000,19.69,19.79,19.64,19.73,49879,0
+SIVR.US,D,20140812,000000,19.74,19.81,19.6,19.66,64410,0
+SIVR.US,D,20140813,000000,19.72,19.72,19.42,19.56,53925,0
+SIVR.US,D,20140814,000000,19.61,19.67,19.55,19.61,30734,0
+SIVR.US,D,20140815,000000,19.31,19.47,19.24,19.31,71364,0
+SIVR.US,D,20140818,000000,19.28,19.39,19.27,19.37,49118,0
+SIVR.US,D,20140819,000000,19.3,19.31,19.1,19.19,113467,0
+SIVR.US,D,20140820,000000,19.28,19.3,19.14,19.22,29104,0
+SIVR.US,D,20140821,000000,19.1,19.21,19.08,19.18,56922,0
+SIVR.US,D,20140822,000000,19.15,19.24,19.04,19.19,52017,0
+SIVR.US,D,20140825,000000,19.16,19.16,19.05,19.08,67503,0
+SIVR.US,D,20140826,000000,19.31,19.32,19.1,19.1,52994,0
+SIVR.US,D,20140827,000000,19.1,19.17,19.04,19.16,33895,0
+SIVR.US,D,20140828,000000,19.33,19.36,19.24,19.28,70416,0
+SIVR.US,D,20140829,000000,19.23,19.33,19.17,19.19,58688,0
+SIVR.US,D,20140902,000000,18.98,19,18.82,18.88,197561,0
+SIVR.US,D,20140903,000000,18.87,18.93,18.85,18.93,71593,0
+SIVR.US,D,20140904,000000,19.01,19.06,18.75,18.81,69910,0
+SIVR.US,D,20140905,000000,18.8,18.92,18.77,18.92,72560,0
+SIVR.US,D,20140908,000000,18.83,18.84,18.64,18.7,81466,0
+SIVR.US,D,20140909,000000,18.7,18.79,18.6,18.78,459454,0
+SIVR.US,D,20140910,000000,18.7,18.76,18.61,18.7,121096,0
+SIVR.US,D,20140911,000000,18.41,18.45,18.3,18.45,174900,0
+SIVR.US,D,20140912,000000,18.3,18.39,18.24,18.36,129646,0
+SIVR.US,D,20140915,000000,18.33,18.41,18.28,18.41,65895,0
+SIVR.US,D,20140916,000000,18.44,18.59,18.34,18.43,54711,0
+SIVR.US,D,20140917,000000,18.42,18.46,18.22,18.22,79126,0
+SIVR.US,D,20140918,000000,18.15,18.34,18.09,18.2,98312,0
+SIVR.US,D,20140919,000000,18.08,18.1,17.53,17.65,227985,0
+SIVR.US,D,20140922,000000,17.38,17.6,17.35,17.55,128574,0
+SIVR.US,D,20140923,000000,17.57,17.58,17.48,17.53,100687,0
+SIVR.US,D,20140924,000000,17.32,17.52,17.27,17.44,72230,0
+SIVR.US,D,20140925,000000,17.17,17.37,17.07,17.27,155821,0
+SIVR.US,D,20140926,000000,17.25,17.35,17.2,17.35,56737,0
+SIVR.US,D,20140929,000000,17.29,17.31,17.19,17.22,59605,0
+SIVR.US,D,20140930,000000,17.01,17.12,16.62,16.78,147691,0
+SIVR.US,D,20141001,000000,16.91,17.17,16.89,16.93,210988,0
+SIVR.US,D,20141002,000000,16.87,16.89,16.7,16.83,93613,0
+SIVR.US,D,20141003,000000,16.63,16.71,16.47,16.54,186985,0
+SIVR.US,D,20141006,000000,16.79,17.09,16.76,17.07,132292,0
+SIVR.US,D,20141007,000000,17.06,17.08,16.84,16.93,142042,0
+SIVR.US,D,20141008,000000,17.08,17.18,16.81,17.14,111341,0
+SIVR.US,D,20141009,000000,17.22,17.4,17.07,17.07,100200,0
+SIVR.US,D,20141010,000000,17.08,17.13,16.99,17.09,48717,0
+SIVR.US,D,20141013,000000,17.14,17.19,17.04,17.19,70678,0
+SIVR.US,D,20141014,000000,17.21,17.22,17.07,17.13,50759,0
+SIVR.US,D,20141015,000000,17.22,17.55,17.14,17.18,92635,0
+SIVR.US,D,20141016,000000,17.01,17.19,16.96,17.13,99454,0
+SIVR.US,D,20141017,000000,17.13,17.13,16.97,17.01,71527,0
+SIVR.US,D,20141020,000000,17.19,17.25,17.08,17.18,36153,0
+SIVR.US,D,20141021,000000,17.24,17.35,17.22,17.26,53982,0
+SIVR.US,D,20141022,000000,17,17.01,16.86,16.9,79113,0
+SIVR.US,D,20141023,000000,16.91,16.98,16.85,16.96,60640,0
+SIVR.US,D,20141024,000000,17.08,17.08,16.88,16.94,30840,0
+SIVR.US,D,20141027,000000,16.89,16.98,16.87,16.87,50206,0
+SIVR.US,D,20141028,000000,17.12,17.12,16.93,16.94,38679,0
+SIVR.US,D,20141029,000000,16.96,17.05,16.77,16.83,82095,0
+SIVR.US,D,20141030,000000,16.41,16.42,16.1,16.23,243899,0
+SIVR.US,D,20141031,000000,15.63,15.91,15.61,15.91,229372,0
+SIVR.US,D,20141103,000000,15.84,15.98,15.76,15.94,198266,0
+SIVR.US,D,20141104,000000,15.77,15.82,15.7,15.78,104553,0
+SIVR.US,D,20141105,000000,15.1,15.36,15.03,15.03,266346,0
+SIVR.US,D,20141106,000000,15.07,15.24,15.07,15.22,97758,0
+SIVR.US,D,20141107,000000,15.36,15.55,15.31,15.52,169035,0
+SIVR.US,D,20141110,000000,15.44,15.47,15.28,15.31,89680,0
+SIVR.US,D,20141111,000000,15.35,15.65,15.27,15.51,77365,0
+SIVR.US,D,20141112,000000,15.4,15.49,15.36,15.41,515771,0
+SIVR.US,D,20141113,000000,15.48,15.49,15.34,15.38,94010,0
+SIVR.US,D,20141114,000000,15.18,16.13,15.17,16.04,193932,0
+SIVR.US,D,20141117,000000,15.9,15.93,15.8,15.93,92183,0
+SIVR.US,D,20141118,000000,15.99,15.99,15.89,15.99,84750,0
+SIVR.US,D,20141119,000000,16.01,16.29,15.65,15.88,165672,0
+SIVR.US,D,20141120,000000,15.95,16.04,15.89,16.01,75585,0
+SIVR.US,D,20141121,000000,16.23,16.35,16.04,16.19,92394,0
+SIVR.US,D,20141124,000000,16.22,16.24,16.08,16.2,68910,0
+SIVR.US,D,20141125,000000,16.37,16.44,16.25,16.44,103119,0
+SIVR.US,D,20141126,000000,16.35,16.39,16.27,16.3,97965,0
+SIVR.US,D,20141128,000000,15.61,15.66,15.2,15.25,272526,0
+SIVR.US,D,20141201,000000,15.69,16.52,15.64,16.21,282851,0
+SIVR.US,D,20141202,000000,16.1,16.26,15.96,16.2,76392,0
+SIVR.US,D,20141203,000000,16.2,16.32,16.1,16.16,74477,0
+SIVR.US,D,20141204,000000,16.28,16.34,16.18,16.2,63686,0
+SIVR.US,D,20141205,000000,16.11,16.13,15.96,16.04,107971,0
+SIVR.US,D,20141208,000000,16.05,16.15,15.96,16.14,115017,0
+SIVR.US,D,20141209,000000,16.5,16.91,16.48,16.77,210695,0
+SIVR.US,D,20141210,000000,16.86,16.93,16.78,16.82,116980,0
+SIVR.US,D,20141211,000000,16.74,16.9,16.69,16.77,104571,0
+SIVR.US,D,20141212,000000,16.81,16.86,16.72,16.72,179203,0
+SIVR.US,D,20141215,000000,16.57,16.63,15.86,15.9,139213,0
+SIVR.US,D,20141216,000000,16.01,16.03,15.3,15.5,243331,0
+SIVR.US,D,20141217,000000,15.63,15.76,15.4,15.52,142979,0
+SIVR.US,D,20141218,000000,15.82,15.85,15.6,15.65,103841,0
+SIVR.US,D,20141219,000000,15.65,15.84,15.65,15.81,98357,0
+SIVR.US,D,20141222,000000,15.7,15.72,15.29,15.4,170654,0
+SIVR.US,D,20141223,000000,15.45,15.56,15.42,15.42,89392,0
+SIVR.US,D,20141224,000000,15.49,15.54,15.45,15.5,71420,0
+SIVR.US,D,20141226,000000,15.91,15.92,15.77,15.78,126704,0
+SIVR.US,D,20141229,000000,15.81,15.81,15.47,15.51,256798,0
+SIVR.US,D,20141230,000000,15.74,16.2,15.74,16.04,387633,0
+SIVR.US,D,20141231,000000,15.78,15.8,15.32,15.43,255998,0
+SIVR.US,D,20150102,000000,15.37,15.78,15.31,15.53,59202,0
+SIVR.US,D,20150105,000000,15.75,15.97,15.68,15.9,98202,0
+SIVR.US,D,20150106,000000,16,16.42,15.99,16.27,82538,0
+SIVR.US,D,20150107,000000,16.16,16.38,16.13,16.32,73303,0
+SIVR.US,D,20150108,000000,16.3,16.39,16.05,16.05,47986,0
+SIVR.US,D,20150109,000000,16.17,16.35,16.13,16.17,53435,0
+SIVR.US,D,20150112,000000,16.24,16.37,16.2,16.3,73946,0
+SIVR.US,D,20150113,000000,16.81,16.92,16.64,16.74,113473,0
+SIVR.US,D,20150114,000000,16.68,16.8,16.57,16.58,58333,0
+SIVR.US,D,20150115,000000,16.81,16.9,16.56,16.59,91987,0
+SIVR.US,D,20150116,000000,16.88,17.54,16.86,17.41,305180,0
+SIVR.US,D,20150120,000000,17.54,17.72,17.48,17.66,121629,0
+SIVR.US,D,20150121,000000,18.11,18.17,17.72,17.87,151872,0
+SIVR.US,D,20150122,000000,18.09,18.17,17.92,18.08,164331,0
+SIVR.US,D,20150123,000000,17.96,18.03,17.84,17.98,85300,0
+SIVR.US,D,20150126,000000,17.85,17.85,17.59,17.59,57236,0
+SIVR.US,D,20150127,000000,17.68,17.91,17.65,17.8,81446,0
+SIVR.US,D,20150128,000000,17.7,17.86,17.67,17.67,45589,0
+SIVR.US,D,20150129,000000,17.18,17.2,16.49,16.71,152973,0
+SIVR.US,D,20150130,000000,16.65,17.03,16.53,16.99,85706,0
+SIVR.US,D,20150202,000000,16.86,17.06,16.82,16.93,58186,0
+SIVR.US,D,20150203,000000,17.01,17.2,16.81,16.99,57716,0
+SIVR.US,D,20150204,000000,17.13,17.36,17.09,17.09,57820,0
+SIVR.US,D,20150205,000000,16.84,17.05,16.73,17.05,52402,0
+SIVR.US,D,20150206,000000,16.64,16.69,16.3,16.49,129829,0
+SIVR.US,D,20150209,000000,16.66,16.83,16.66,16.78,41522,0
+SIVR.US,D,20150210,000000,16.67,16.8,16.6,16.64,37791,0
+SIVR.US,D,20150211,000000,16.66,16.66,16.48,16.53,43862,0
+SIVR.US,D,20150212,000000,16.6,16.66,16.49,16.59,60287,0
+SIVR.US,D,20150213,000000,16.98,17.15,16.95,16.99,114131,0
+SIVR.US,D,20150217,000000,16.31,16.31,16.04,16.28,263225,0
+SIVR.US,D,20150218,000000,16.19,16.31,16.01,16.2,93669,0
+SIVR.US,D,20150219,000000,16.26,16.29,16.09,16.13,72755,0
+SIVR.US,D,20150220,000000,16.15,16.22,15.93,15.97,88444,0
+SIVR.US,D,20150223,000000,16.12,16.34,16,16.07,70143,0
+SIVR.US,D,20150224,000000,16.01,16.19,15.83,15.97,66766,0
+SIVR.US,D,20150225,000000,16.28,16.28,16.19,16.24,53066,0
+SIVR.US,D,20150226,000000,16.47,16.48,16.25,16.26,40759,0
+SIVR.US,D,20150227,000000,16.35,16.4,16.29,16.29,36042,0
+SIVR.US,D,20150302,000000,16.28,16.32,16.08,16.08,67400,0
+SIVR.US,D,20150303,000000,16.17,16.26,15.93,15.98,57200,0
+SIVR.US,D,20150304,000000,16.04,16.04,15.83,15.94,45200,0
+SIVR.US,D,20150305,000000,15.99,16.07,15.89,15.93,52600,0
+SIVR.US,D,20150306,000000,15.65,15.68,15.52,15.63,141700,0
+SIVR.US,D,20150309,000000,15.58,15.61,15.53,15.54,91600,0
+SIVR.US,D,20150310,000000,15.53,15.56,15.41,15.44,58400,0
+SIVR.US,D,20150311,000000,15.37,15.4,15.05,15.25,119000,0
+SIVR.US,D,20150312,000000,15.37,15.41,15.24,15.31,39200,0
+SIVR.US,D,20150313,000000,15.37,15.37,15.23,15.34,57700,0
+SIVR.US,D,20150316,000000,15.45,15.45,15.27,15.4,60000,0
+SIVR.US,D,20150317,000000,15.17,15.47,15.17,15.32,139300,0
+SIVR.US,D,20150318,000000,15.3,15.79,15.24,15.77,110300,0
+SIVR.US,D,20150319,000000,15.67,15.91,15.65,15.88,55000,0
+SIVR.US,D,20150320,000000,16.05,16.61,16.03,16.44,142200,0
+SIVR.US,D,20150323,000000,16.56,16.81,16.53,16.75,119100,0
+SIVR.US,D,20150324,000000,16.65,16.73,16.53,16.73,66300,0
+SIVR.US,D,20150325,000000,16.84,16.85,16.66,16.69,31300,0
+SIVR.US,D,20150326,000000,16.79,16.87,16.73,16.77,53100,0
+SIVR.US,D,20150327,000000,16.81,16.84,16.58,16.68,58100,0
+SIVR.US,D,20150330,000000,16.5,16.52,16.37,16.44,83200,0
+SIVR.US,D,20150331,000000,16.4,16.56,16.29,16.36,58393,0
+SIVR.US,D,20150401,000000,16.47,16.8,16.43,16.67,57800,0
+SIVR.US,D,20150402,000000,16.49,16.56,16.31,16.47,61900,0
+SIVR.US,D,20150406,000000,16.89,17.01,16.7,16.71,93000,0
+SIVR.US,D,20150407,000000,16.62,16.62,16.52,16.58,37642,0
+SIVR.US,D,20150408,000000,16.51,16.54,16.13,16.23,82500,0
+SIVR.US,D,20150409,000000,15.94,15.99,15.88,15.94,57925,0
+SIVR.US,D,20150410,000000,16.31,16.37,16.13,16.21,55800,0
+SIVR.US,D,20150413,000000,16.06,16.09,16.01,16.04,44900,0
+SIVR.US,D,20150414,000000,15.99,16.07,15.92,15.94,64300,0
+SIVR.US,D,20150415,000000,15.96,16.12,15.91,16.07,60756,0
+SIVR.US,D,20150416,000000,16.13,16.15,15.88,16,39553,0
+SIVR.US,D,20150417,000000,16.04,16.07,15.97,16,44600,0
+SIVR.US,D,20150420,000000,15.78,15.8,15.62,15.69,95557,0
+SIVR.US,D,20150421,000000,15.71,15.81,15.67,15.73,68537,0
+SIVR.US,D,20150422,000000,15.68,15.69,15.44,15.53,90482,0
+SIVR.US,D,20150423,000000,15.54,15.66,15.5,15.62,54000,0
+SIVR.US,D,20150424,000000,15.56,15.57,15.35,15.46,94031,0
+SIVR.US,D,20150427,000000,15.71,16.2,15.71,16.09,148300,0
+SIVR.US,D,20150428,000000,16.16,16.4,16.12,16.35,64722,0
+SIVR.US,D,20150429,000000,16.38,16.44,16.23,16.24,62800,0
+SIVR.US,D,20150430,000000,15.73,15.88,15.59,15.84,118300,0
+SIVR.US,D,20150501,000000,15.81,15.92,15.71,15.92,55300,0
+SIVR.US,D,20150504,000000,16.33,16.39,16.11,16.15,77500,0
+SIVR.US,D,20150505,000000,16.38,16.4,16.23,16.24,102600,0
+SIVR.US,D,20150506,000000,16.35,16.37,16.16,16.22,50723,0
+SIVR.US,D,20150507,000000,16.22,16.22,16.02,16.02,25189,0
+SIVR.US,D,20150508,000000,16.18,16.22,16.07,16.19,38100,0
+SIVR.US,D,20150511,000000,16.19,16.25,15.95,16.01,44300,0
+SIVR.US,D,20150512,000000,16.13,16.31,16.07,16.25,36423,0
+SIVR.US,D,20150513,000000,16.75,16.93,16.71,16.81,161159,0
+SIVR.US,D,20150514,000000,17.14,17.27,17.08,17.12,136100,0
+SIVR.US,D,20150515,000000,17.2,17.27,17.13,17.21,114834,0
+SIVR.US,D,20150518,000000,17.41,17.44,17.29,17.38,177605,0
+SIVR.US,D,20150519,000000,17.13,17.13,16.63,16.84,118665,0
+SIVR.US,D,20150520,000000,16.92,16.98,16.8,16.82,50360,0
+SIVR.US,D,20150521,000000,16.84,16.9,16.8,16.85,27200,0
+SIVR.US,D,20150522,000000,16.81,16.87,16.76,16.77,62100,0
+SIVR.US,D,20150526,000000,16.46,16.59,16.45,16.47,57742,0
+SIVR.US,D,20150527,000000,16.42,16.44,16.35,16.41,33000,0
+SIVR.US,D,20150528,000000,16.41,16.44,16.28,16.43,63811,0
+SIVR.US,D,20150529,000000,16.47,16.5,16.42,16.44,44800,0
+SIVR.US,D,20150601,000000,16.7,16.87,16.4,16.47,138263,0
+SIVR.US,D,20150602,000000,16.52,16.54,16.45,16.51,32215,0
+SIVR.US,D,20150603,000000,16.33,16.34,16.14,16.24,57200,0
+SIVR.US,D,20150604,000000,16,16.03,15.86,15.9,136200,0
+SIVR.US,D,20150605,000000,15.76,15.9,15.71,15.83,58700,0
+SIVR.US,D,20150608,000000,15.81,15.81,15.67,15.76,49600,0
+SIVR.US,D,20150609,000000,15.8,15.81,15.7,15.7,38826,0
+SIVR.US,D,20150610,000000,15.9,15.9,15.71,15.76,56534,0
+SIVR.US,D,20150611,000000,15.69,15.8,15.62,15.76,52496,0
+SIVR.US,D,20150612,000000,15.66,15.72,15.6,15.7,67300,0
+SIVR.US,D,20150615,000000,15.75,15.99,15.75,15.86,67700,0
+SIVR.US,D,20150616,000000,15.71,15.77,15.63,15.75,38900,0
+SIVR.US,D,20150617,000000,15.77,16,15.7,15.89,58100,0
+SIVR.US,D,20150618,000000,16.13,16.14,15.88,15.92,75400,0
+SIVR.US,D,20150619,000000,15.91,15.92,15.65,15.83,54800,0
+SIVR.US,D,20150622,000000,15.81,15.98,15.77,15.93,76900,0
+SIVR.US,D,20150623,000000,15.6,15.66,15.5,15.56,196458,0
+SIVR.US,D,20150624,000000,15.61,15.66,15.57,15.64,33000,0
+SIVR.US,D,20150625,000000,15.54,15.62,15.54,15.6,24200,0
+SIVR.US,D,20150626,000000,15.48,15.55,15.44,15.54,68400,0
+SIVR.US,D,20150629,000000,15.56,15.56,15.43,15.45,77500,0
+SIVR.US,D,20150630,000000,15.36,15.6,15.23,15.45,110818,0
+SIVR.US,D,20150701,000000,15.35,15.41,15.29,15.34,88900,0
+SIVR.US,D,20150702,000000,15.43,15.43,15.34,15.38,49500,0
+SIVR.US,D,20150706,000000,15.34,15.57,15.3,15.41,57600,0
+SIVR.US,D,20150707,000000,14.98,15,14.42,14.86,353000,0
+SIVR.US,D,20150708,000000,14.93,15,14.81,14.88,113100,0
+SIVR.US,D,20150709,000000,15.21,15.26,15.08,15.19,83300,0
+SIVR.US,D,20150710,000000,15.24,15.38,15.17,15.36,81100,0
+SIVR.US,D,20150713,000000,15.08,15.26,15.07,15.24,41100,0
+SIVR.US,D,20150714,000000,15.18,15.21,15.06,15.12,43560,0
+SIVR.US,D,20150715,000000,14.8,14.88,14.77,14.84,121312,0
+SIVR.US,D,20150716,000000,14.76,14.92,14.74,14.78,57700,0
+SIVR.US,D,20150717,000000,14.68,14.7,14.59,14.66,155300,0
+SIVR.US,D,20150720,000000,14.58,14.71,14.44,14.46,140500,0
+SIVR.US,D,20150721,000000,14.59,14.7,14.52,14.56,100000,0
+SIVR.US,D,20150722,000000,14.42,14.63,14.42,14.54,93200,0
+SIVR.US,D,20150723,000000,14.54,14.56,14.32,14.39,63100,0
+SIVR.US,D,20150724,000000,14.21,14.47,14.11,14.42,106200,0
+SIVR.US,D,20150727,000000,14.43,14.46,14.3,14.31,59900,0
+SIVR.US,D,20150728,000000,14.4,14.45,14.4,14.43,64000,0
+SIVR.US,D,20150729,000000,14.46,14.64,14.4,14.56,42800,0
+SIVR.US,D,20150730,000000,14.5,14.56,14.45,14.48,47500,0
+SIVR.US,D,20150731,000000,14.69,14.75,14.45,14.46,52900,0
+SIVR.US,D,20150803,000000,14.47,14.47,14.19,14.27,95558,0
+SIVR.US,D,20150804,000000,14.3,14.39,14.25,14.32,39400,0
+SIVR.US,D,20150805,000000,14.39,14.44,14.28,14.34,38600,0
+SIVR.US,D,20150806,000000,14.33,14.5,14.33,14.37,94953,0
+SIVR.US,D,20150807,000000,14.52,14.77,14.5,14.52,98100,0
+SIVR.US,D,20150810,000000,14.64,15.13,14.64,14.99,147100,0
+SIVR.US,D,20150811,000000,15.02,15.08,14.96,15.05,38940,0
+SIVR.US,D,20150812,000000,15.12,15.31,15.12,15.24,96000,0
+SIVR.US,D,20150813,000000,15.15,15.21,15.1,15.12,44900,0
+SIVR.US,D,20150814,000000,15.22,15.33,14.92,14.96,72200,0
+SIVR.US,D,20150817,000000,15.15,15.15,15.04,15.05,22400,0
+SIVR.US,D,20150818,000000,14.56,14.66,14.47,14.61,171000,0
+SIVR.US,D,20150819,000000,14.8,15.05,14.8,14.99,72700,0
+SIVR.US,D,20150820,000000,15.28,15.32,15.19,15.2,107000,0
+SIVR.US,D,20150821,000000,15.15,15.15,14.87,15.01,80000,0
+SIVR.US,D,20150824,000000,14.47,14.85,14.43,14.54,312994,0
+SIVR.US,D,20150825,000000,14.56,14.56,14.31,14.38,95500,0
+SIVR.US,D,20150826,000000,13.98,13.98,13.73,13.94,179400,0
+SIVR.US,D,20150827,000000,13.95,14.35,13.92,14.19,53000,0
+SIVR.US,D,20150828,000000,14.26,14.4,14.22,14.33,41500,0
+SIVR.US,D,20150831,000000,14.27,14.4,14.17,14.37,53100,0
+SIVR.US,D,20150901,000000,14.41,14.41,14.28,14.34,43600,0
+SIVR.US,D,20150902,000000,14.46,14.57,14.2,14.42,66000,0
+SIVR.US,D,20150903,000000,14.41,14.67,14.36,14.43,42600,0
+SIVR.US,D,20150904,000000,14.32,14.36,14.27,14.32,63000,0
+SIVR.US,D,20150908,000000,14.45,14.64,14.34,14.52,54500,0
+SIVR.US,D,20150909,000000,14.43,14.46,14.32,14.34,44100,0
+SIVR.US,D,20150910,000000,14.56,14.57,14.38,14.39,42201,0
+SIVR.US,D,20150911,000000,14.19,14.38,14.05,14.35,69600,0
+SIVR.US,D,20150914,000000,14.14,14.21,14.1,14.17,45600,0
+SIVR.US,D,20150915,000000,14.08,14.18,14.07,14.18,48000,0
+SIVR.US,D,20150916,000000,14.49,14.7,14.45,14.64,111700,0
+SIVR.US,D,20150917,000000,14.65,14.99,14.64,14.85,69526,0
+SIVR.US,D,20150918,000000,15,15.05,14.83,14.89,188300,0
+SIVR.US,D,20150921,000000,14.91,14.98,14.9,14.93,87500,0
+SIVR.US,D,20150922,000000,14.59,14.59,14.49,14.53,42200,0
+SIVR.US,D,20150923,000000,14.64,14.64,14.51,14.53,29741,0
+SIVR.US,D,20150924,000000,14.64,14.89,14.64,14.86,35300,0
+SIVR.US,D,20150925,000000,14.88,14.91,14.79,14.82,25100,0
+SIVR.US,D,20150928,000000,14.35,14.4,14.24,14.33,94613,0
+SIVR.US,D,20150929,000000,14.33,14.47,14.33,14.37,24300,0
+SIVR.US,D,20150930,000000,14.3,14.48,14.22,14.26,61400,0
+SIVR.US,D,20151001,000000,14.36,14.43,14.24,14.27,33300,0
+SIVR.US,D,20151002,000000,14.6,15.04,14.6,14.98,133200,0
+SIVR.US,D,20151005,000000,15.36,15.44,15.22,15.33,121511,0
+SIVR.US,D,20151006,000000,15.57,15.79,15.51,15.52,135100,0
+SIVR.US,D,20151007,000000,15.61,15.8,15.6,15.72,135951,0
+SIVR.US,D,20151008,000000,15.34,15.53,15.32,15.41,133900,0
+SIVR.US,D,20151009,000000,15.55,15.61,15.45,15.55,66800,0
+SIVR.US,D,20151012,000000,15.75,15.75,15.51,15.55,86823,0
+SIVR.US,D,20151013,000000,15.62,15.7,15.58,15.6,48100,0
+SIVR.US,D,20151014,000000,15.77,15.9,15.74,15.88,56100,0
+SIVR.US,D,20151015,000000,15.8,15.89,15.75,15.83,61600,0
+SIVR.US,D,20151016,000000,15.84,15.84,15.72,15.78,41900,0
+SIVR.US,D,20151019,000000,15.65,15.66,15.47,15.55,68037,0
+SIVR.US,D,20151020,000000,15.58,15.66,15.47,15.63,59600,0
+SIVR.US,D,20151021,000000,15.47,15.47,15.35,15.42,49300,0
+SIVR.US,D,20151022,000000,15.47,15.62,15.47,15.55,33700,0
+SIVR.US,D,20151023,000000,15.55,15.58,15.46,15.55,36700,0
+SIVR.US,D,20151026,000000,15.61,15.67,15.55,15.58,46900,0
+SIVR.US,D,20151027,000000,15.56,15.65,15.52,15.56,33600,0
+SIVR.US,D,20151028,000000,15.79,16.05,15.45,15.7,131200,0
+SIVR.US,D,20151029,000000,15.4,15.47,15.28,15.31,69200,0
+SIVR.US,D,20151030,000000,15.3,15.3,15.22,15.24,23200,0
+SIVR.US,D,20151102,000000,15.1,15.16,14.99,15.14,66479,0
+SIVR.US,D,20151103,000000,15,15.04,14.94,14.99,42654,0
+SIVR.US,D,20151104,000000,14.95,15,14.8,14.81,47773,0
+SIVR.US,D,20151105,000000,14.72,14.77,14.64,14.73,41400,0
+SIVR.US,D,20151106,000000,14.54,14.54,14.45,14.49,146400,0
+SIVR.US,D,20151109,000000,14.4,14.4,14.19,14.3,164610,0
+SIVR.US,D,20151110,000000,14.07,14.17,14.06,14.14,55600,0
+SIVR.US,D,20151111,000000,14.08,14.12,14,14.04,82600,0
+SIVR.US,D,20151112,000000,14.03,14.21,13.94,14.03,88300,0
+SIVR.US,D,20151113,000000,13.99,13.99,13.94,13.97,88000,0
+SIVR.US,D,20151116,000000,13.98,14.02,13.95,14.01,94500,0
+SIVR.US,D,20151117,000000,14.04,14.04,13.86,13.93,103800,0
+SIVR.US,D,20151118,000000,13.9,13.93,13.8,13.92,68400,0
+SIVR.US,D,20151119,000000,14.02,14.12,13.98,13.99,37500,0
+SIVR.US,D,20151120,000000,14,14,13.84,13.88,65900,0
+SIVR.US,D,20151123,000000,13.81,13.92,13.81,13.86,39200,0
+SIVR.US,D,20151124,000000,13.93,14.02,13.9,13.9,51200,0
+SIVR.US,D,20151125,000000,13.85,13.96,13.81,13.91,53700,0
+SIVR.US,D,20151127,000000,13.74,13.9,13.73,13.83,223100,0
+SIVR.US,D,20151130,000000,13.84,13.89,13.8,13.83,162600,0
+SIVR.US,D,20151201,000000,13.9,13.92,13.82,13.92,60612,0
+SIVR.US,D,20151202,000000,13.86,13.86,13.68,13.76,95268,0
+SIVR.US,D,20151203,000000,13.84,13.89,13.71,13.87,58764,0
+SIVR.US,D,20151204,000000,14.07,14.34,14.04,14.28,125000,0
+SIVR.US,D,20151207,000000,14.21,14.21,13.97,14.02,48400,0
+SIVR.US,D,20151208,000000,14.03,14.03,13.86,13.89,63561,0
+SIVR.US,D,20151209,000000,14.07,14.07,13.88,13.88,71700,0
+SIVR.US,D,20151210,000000,13.89,13.91,13.83,13.83,112700,0
+SIVR.US,D,20151211,000000,13.65,13.72,13.55,13.68,153300,0
+SIVR.US,D,20151214,000000,13.59,13.59,13.43,13.43,100035,0
+SIVR.US,D,20151215,000000,13.49,13.57,13.43,13.49,63900,0
+SIVR.US,D,20151216,000000,13.82,14.01,13.8,13.82,256400,0
+SIVR.US,D,20151217,000000,13.54,13.54,13.43,13.48,83900,0
+SIVR.US,D,20151218,000000,13.66,13.91,13.63,13.82,129800,0
+SIVR.US,D,20151221,000000,14.03,14.06,13.94,14.04,115000,0
+SIVR.US,D,20151222,000000,14.04,14.06,13.98,13.98,65755,0
+SIVR.US,D,20151223,000000,14.01,14.06,13.96,14.04,72100,0
+SIVR.US,D,20151224,000000,14.06,14.13,14.06,14.06,34657,0
+SIVR.US,D,20151228,000000,13.8,13.8,13.61,13.63,126645,0
+SIVR.US,D,20151229,000000,13.74,13.788,13.65,13.68,176017,0
+SIVR.US,D,20151230,000000,13.56,13.61,13.55,13.59,233516,0
+SIVR.US,D,20151231,000000,13.57,13.6354,13.55,13.5601,114585,0
+SIVR.US,D,20160104,000000,13.85,13.92,13.56,13.56,70973,0
+SIVR.US,D,20160105,000000,13.71,13.76,13.65,13.71,55638,0
+SIVR.US,D,20160106,000000,13.81,13.8756,13.677,13.76,38278,0
+SIVR.US,D,20160107,000000,13.88,14.1061,13.8,14.03,89820,0
+SIVR.US,D,20160108,000000,13.83,13.83,13.65,13.7,76034,0
+SIVR.US,D,20160111,000000,13.8,13.8,13.585,13.6054,43800,0
+SIVR.US,D,20160112,000000,13.58,13.58,13.4999,13.55,61579,0
+SIVR.US,D,20160113,000000,13.68,13.92,13.68,13.9,92422,0
+SIVR.US,D,20160114,000000,13.6,13.6099,13.5,13.5898,65037,0
+SIVR.US,D,20160115,000000,13.73,13.82,13.62,13.64,76539,0
+SIVR.US,D,20160119,000000,13.83,13.87,13.75,13.87,69400,0
+SIVR.US,D,20160120,000000,13.81,13.92,13.7901,13.8899,66329,0
+SIVR.US,D,20160121,000000,13.7,13.87,13.622,13.81,74208,0
+SIVR.US,D,20160122,000000,13.88,14.0563,13.7501,13.78,71327,0
+SIVR.US,D,20160125,000000,13.93,13.98,13.9202,13.98,58948,0
+SIVR.US,D,20160126,000000,14.09,14.29,14.0667,14.234,97717,0
+SIVR.US,D,20160127,000000,14.21,14.28,14.096,14.13,44092,0
+SIVR.US,D,20160128,000000,13.94,14.02,13.94,13.967,40560,0
+SIVR.US,D,20160129,000000,13.95,14.02,13.9166,13.98,37346,0
+SIVR.US,D,20160201,000000,14,14.128,13.98,14.04,14941,0
+SIVR.US,D,20160202,000000,14.08,14.1,13.9676,14.0268,75964,0
+SIVR.US,D,20160203,000000,14.15,14.505,14.15,14.36,131291,0
+SIVR.US,D,20160204,000000,14.56,14.61,14.5,14.58,82006,0
+SIVR.US,D,20160205,000000,14.42,14.768,14.3801,14.76,78240,0
+SIVR.US,D,20160208,000000,14.94,15.15,14.9199,15.09,168480,0
+SIVR.US,D,20160209,000000,15.05,15.15,14.88,14.97,92515,0
+SIVR.US,D,20160210,000000,14.96,15.03,14.8008,15.03,73326,0
+SIVR.US,D,20160211,000000,15.4,15.65,15.2602,15.51,174957,0
+SIVR.US,D,20160212,000000,15.36,15.468,15.33,15.46,87135,0
+SIVR.US,D,20160216,000000,15.08,15.0984,14.93,14.9333,82316,0
+SIVR.US,D,20160217,000000,14.97,15.08,14.9,14.9,46895,0
+SIVR.US,D,20160218,000000,14.92,15.25,14.92,15.11,76744,0
+SIVR.US,D,20160219,000000,15.02,15.1382,15.02,15.06,55562,0
+SIVR.US,D,20160222,000000,14.82,14.9372,14.76,14.79,53799,0
+SIVR.US,D,20160223,000000,14.92,15,14.92,14.9601,34340,0
+SIVR.US,D,20160224,000000,15.18,15.285,14.9,14.95,82963,0
+SIVR.US,D,20160225,000000,14.84,14.92,14.77,14.92,81210,0
+SIVR.US,D,20160226,000000,14.78,14.78,14.4,14.4412,125501,0
+SIVR.US,D,20160229,000000,14.45,14.63,14.45,14.6299,38880,0
+SIVR.US,D,20160301,000000,14.64,14.64,14.4467,14.58,64306,0
+SIVR.US,D,20160302,000000,14.58,14.733,14.58,14.6799,42677,0
+SIVR.US,D,20160303,000000,14.71,15.02,14.7065,14.88,78650,0
+SIVR.US,D,20160304,000000,15.1,15.49,15.1,15.198,189218,0
+SIVR.US,D,20160307,000000,15.27,15.4198,15.2,15.35,199736,0
+SIVR.US,D,20160308,000000,15.3,15.3,15.04,15.06,66961,0
+SIVR.US,D,20160309,000000,14.97,15.11,14.9128,14.97,40623,0
+SIVR.US,D,20160310,000000,15.13,15.3,15.13,15.27,73310,0
+SIVR.US,D,20160311,000000,15.34,15.34,15.16,15.17,140811,0
+SIVR.US,D,20160314,000000,15.47,15.48,14.98,14.98,67287,0
+SIVR.US,D,20160315,000000,14.96,15.0105,14.919,14.97,49266,0
+SIVR.US,D,20160316,000000,14.96,15.37,14.9199,15.34,80109,0
+SIVR.US,D,20160317,000000,15.55,15.75,15.45,15.6,120820,0
+SIVR.US,D,20160318,000000,15.5,15.5801,15.42,15.42,63443,0
+SIVR.US,D,20160321,000000,15.51,15.5589,15.4501,15.5,58274,0
+SIVR.US,D,20160322,000000,15.55,15.6398,15.4701,15.62,97911,0
+SIVR.US,D,20160323,000000,15.09,15.098,14.92,14.9499,214532,0
+SIVR.US,D,20160324,000000,14.96,15.0224,14.87,14.87,69505,0
+SIVR.US,D,20160328,000000,14.98,15.027,14.87,14.91,44431,0
+SIVR.US,D,20160329,000000,14.95,15.05,14.8101,15.05,97598,0
+SIVR.US,D,20160330,000000,15.06,15.12,14.89,14.91,58079,0
+SIVR.US,D,20160331,000000,15.13,15.17,15.04,15.1201,162833,0
+SIVR.US,D,20160401,000000,14.67,14.79,14.52,14.7601,143231,0
+SIVR.US,D,20160404,000000,14.78,14.78,14.6338,14.64,54901,0
+SIVR.US,D,20160405,000000,14.84,14.87,14.782,14.84,58681,0
+SIVR.US,D,20160406,000000,14.75,14.88,14.71,14.77,37516,0
+SIVR.US,D,20160407,000000,14.99,15.0518,14.89,14.9299,47409,0
+SIVR.US,D,20160408,000000,14.93,15.082,14.92,15.0629,68639,0
+SIVR.US,D,20160411,000000,15.39,15.65,15.38,15.55,139147,0
+SIVR.US,D,20160412,000000,15.72,15.9,15.69,15.87,128851,0
+SIVR.US,D,20160413,000000,15.98,15.98,15.76,15.81,111284,0
+SIVR.US,D,20160414,000000,15.84,15.9001,15.75,15.8199,68337,0
+SIVR.US,D,20160415,000000,15.91,16.06,15.8,15.93,93833,0
+SIVR.US,D,20160418,000000,15.93,16.01,15.8758,15.88,109018,0
+SIVR.US,D,20160419,000000,16.68,16.69,16.53,16.64,179535,0
+SIVR.US,D,20160420,000000,16.71,16.85,16.6,16.6,133087,0
+SIVR.US,D,20160421,000000,16.94,16.94,16.42,16.7,130265,0
+SIVR.US,D,20160422,000000,16.87,16.989,16.51,16.64,132283,0
+SIVR.US,D,20160425,000000,16.67,16.77,16.6,16.65,65745,0
+SIVR.US,D,20160426,000000,16.75,16.8,16.65,16.78,47830,0
+SIVR.US,D,20160427,000000,16.88,16.95,16.75,16.88,110551,0
+SIVR.US,D,20160428,000000,17,17.2999,16.96,17.26,141023,0
+SIVR.US,D,20160429,000000,17.5,17.6,17.38,17.4899,162314,0
+SIVR.US,D,20160502,000000,17.46,17.46,17.14,17.1573,112084,0
+SIVR.US,D,20160503,000000,17.25,17.25,16.95,17.08,87009,0
+SIVR.US,D,20160504,000000,17,17.1,16.9,17,138208,0
+SIVR.US,D,20160505,000000,17.21,17.24,16.92,16.92,88061,0
+SIVR.US,D,20160506,000000,16.97,17.23,16.97,17.13,47180,0
+SIVR.US,D,20160509,000000,16.77,16.77,16.56,16.6181,108972,0
+SIVR.US,D,20160510,000000,16.73,16.8,16.68,16.76,42992,0
+SIVR.US,D,20160511,000000,17.12,17.17,16.93,17.04,163225,0
+SIVR.US,D,20160512,000000,17.03,17.06,16.7,16.73,103273,0
+SIVR.US,D,20160513,000000,16.7,16.78,16.5823,16.77,86526,0
+SIVR.US,D,20160516,000000,16.98,17.0354,16.768,16.8061,72049,0
+SIVR.US,D,20160517,000000,16.84,17,16.808,16.9,67083,0
+SIVR.US,D,20160518,000000,16.67,16.8899,16.4,16.5,131913,0
+SIVR.US,D,20160519,000000,16.06,16.2,16.001,16.1499,180997,0
+SIVR.US,D,20160520,000000,16.3,16.3,16.09,16.17,78242,0
+SIVR.US,D,20160523,000000,16.01,16.12,15.99,16.09,94834,0
+SIVR.US,D,20160524,000000,15.98,16.08,15.876,15.89,97717,0
+SIVR.US,D,20160525,000000,15.95,16.0299,15.92,15.98,56609,0
+SIVR.US,D,20160526,000000,16.18,16.2,15.97,15.99,57679,0
+SIVR.US,D,20160527,000000,15.96,15.96,15.8101,15.8736,43132,0
+SIVR.US,D,20160531,000000,15.71,15.7501,15.65,15.6655,102270,0
+SIVR.US,D,20160601,000000,15.65,15.708,15.51,15.659,103865,0
+SIVR.US,D,20160602,000000,15.66,15.716,15.63,15.679,35688,0
+SIVR.US,D,20160603,000000,16.05,16.1,15.99,16.087,93151,0
+SIVR.US,D,20160606,000000,16.1,16.15,16.05,16.14,64985,0
+SIVR.US,D,20160607,000000,16.04,16.13,16.03,16.09,72975,0
+SIVR.US,D,20160608,000000,16.67,16.74,16.57,16.6999,164564,0
+SIVR.US,D,20160609,000000,16.73,16.98,16.73,16.968,163255,0
+SIVR.US,D,20160610,000000,16.96,17.02,16.86,16.99,106516,0
+SIVR.US,D,20160613,000000,17.02,17.0928,16.96,17.0798,110969,0
+SIVR.US,D,20160614,000000,17.1,17.1,16.96,17.05,88874,0
+SIVR.US,D,20160615,000000,17.12,17.2336,17.09,17.19,88650,0
+SIVR.US,D,20160616,000000,17.39,17.4301,16.79,16.81,134565,0
+SIVR.US,D,20160617,000000,17.11,17.11,16.91,17.11,59564,0
+SIVR.US,D,20160620,000000,17.02,17.17,17,17.16,54324,0
+SIVR.US,D,20160621,000000,16.97,16.984,16.87,16.89,50959,0
+SIVR.US,D,20160622,000000,16.9,16.9757,16.9,16.92,57947,0
+SIVR.US,D,20160623,000000,16.96,17.02,16.94,17,79569,0
+SIVR.US,D,20160624,000000,17.53,17.57,17.33,17.39,232775,0
+SIVR.US,D,20160627,000000,17.42,17.45,17.3,17.4,129785,0
+SIVR.US,D,20160628,000000,17.42,17.4587,17.37,17.43,59395,0
+SIVR.US,D,20160629,000000,17.86,18.05,17.83,17.8882,171217,0
+SIVR.US,D,20160630,000000,18.05,18.42,17.96,18.4075,148821,0
+SIVR.US,D,20160701,000000,18.83,19.5,18.83,19.29,222297,0
+SIVR.US,D,20160705,000000,19.45,19.65,19.2,19.54,295443,0
+SIVR.US,D,20160706,000000,19.57,19.83,19.4599,19.69,205857,0
+SIVR.US,D,20160707,000000,19.47,19.47,19.05,19.29,335438,0
+SIVR.US,D,20160708,000000,19.44,19.79,19.3,19.78,144589,0
+SIVR.US,D,20160711,000000,19.84,20.038,19.81,19.87,270391,0
+SIVR.US,D,20160712,000000,19.94,20.01,19.5672,19.68,197449,0
+SIVR.US,D,20160713,000000,19.9,19.988,19.77,19.97,129221,0
+SIVR.US,D,20160714,000000,19.71,19.8847,19.6901,19.84,125224,0
+SIVR.US,D,20160715,000000,19.68,19.758,19.6,19.6731,121851,0
+SIVR.US,D,20160718,000000,19.5,19.69,19.5,19.682,121070,0
+SIVR.US,D,20160719,000000,19.5,19.5744,19.48,19.51,79189,0
+SIVR.US,D,20160720,000000,19.04,19.1758,18.96,18.98,165596,0
+SIVR.US,D,20160721,000000,18.93,19.47,18.92,19.45,103683,0
+SIVR.US,D,20160722,000000,19.24,19.3,19.171,19.23,41549,0
+SIVR.US,D,20160725,000000,19.05,19.3,18.9,19.12,86558,0
+SIVR.US,D,20160726,000000,19.23,19.27,19.2,19.23,51786,0
+SIVR.US,D,20160727,000000,19.6,19.979,19.4,19.96,124592,0
+SIVR.US,D,20160728,000000,19.88,19.93,19.7,19.8063,102748,0
+SIVR.US,D,20160729,000000,19.85,19.98,19.6768,19.94,102887,0
+SIVR.US,D,20160801,000000,20.04,20.13,19.95,20.018,119699,0
+SIVR.US,D,20160802,000000,20.25,20.3,20.1601,20.18,123808,0
+SIVR.US,D,20160803,000000,20.12,20.12,19.94,19.9862,132850,0
+SIVR.US,D,20160804,000000,19.88,20.038,19.88,19.94,68628,0
+SIVR.US,D,20160805,000000,19.51,19.51,19.29,19.29,146104,0
+SIVR.US,D,20160808,000000,19.34,19.4436,19.31,19.33,103084,0
+SIVR.US,D,20160809,000000,19.44,19.46,19.37,19.45,44458,0
+SIVR.US,D,20160810,000000,19.88,19.91,19.72,19.7566,75215,0
+SIVR.US,D,20160811,000000,19.75,19.8335,19.53,19.53,75855,0
+SIVR.US,D,20160812,000000,19.75,19.76,19.26,19.3,111965,0
+SIVR.US,D,20160815,000000,19.35,19.463,19.34,19.41,124848,0
+SIVR.US,D,20160816,000000,19.35,19.52,19.3,19.38,67107,0
+SIVR.US,D,20160817,000000,19.29,19.38,18.98,19.26,178224,0
+SIVR.US,D,20160818,000000,19.36,19.42,19.3,19.33,138662,0
+SIVR.US,D,20160819,000000,18.96,19.04,18.9,18.92,92765,0
+SIVR.US,D,20160822,000000,18.57,18.572,18.4687,18.51,218785,0
+SIVR.US,D,20160823,000000,18.6,18.63,18.47,18.5,98382,0
+SIVR.US,D,20160824,000000,18.32,18.32,18.15,18.16,225351,0
+SIVR.US,D,20160825,000000,18.16,18.2299,18.15,18.18,53617,0
+SIVR.US,D,20160826,000000,18.34,18.66,18.19,18.27,88352,0
+SIVR.US,D,20160829,000000,18.24,18.4799,18.212,18.45,51841,0
+SIVR.US,D,20160830,000000,18.36,18.39,18.2,18.23,75852,0
+SIVR.US,D,20160831,000000,18.24,18.33,18.23,18.27,48665,0
+SIVR.US,D,20160901,000000,18.28,18.52,18.24,18.49,73220,0
+SIVR.US,D,20160902,000000,18.82,19,18.73,19,89342,0
+SIVR.US,D,20160906,000000,19.25,19.71,19.21,19.63,163623,0
+SIVR.US,D,20160907,000000,19.56,19.56,19.315,19.36,99282,0
+SIVR.US,D,20160908,000000,19.36,19.44,19.15,19.21,78234,0
+SIVR.US,D,20160909,000000,19.06,19.06,18.67,18.689,84268,0
+SIVR.US,D,20160912,000000,18.48,18.77,18.427,18.73,104067,0
+SIVR.US,D,20160913,000000,18.65,18.65,18.4126,18.48,72787,0
+SIVR.US,D,20160914,000000,18.61,18.69,18.57,18.59,45889,0
+SIVR.US,D,20160915,000000,18.58,18.717,18.45,18.61,52076,0
+SIVR.US,D,20160916,000000,18.34,18.42,18.3101,18.4,58391,0
+SIVR.US,D,20160919,000000,18.85,18.87,18.7508,18.77,128141,0
+SIVR.US,D,20160920,000000,18.72,18.85,18.699,18.84,29425,0
+SIVR.US,D,20160921,000000,19.19,19.4592,19.18,19.42,185438,0
+SIVR.US,D,20160922,000000,19.55,19.63,19.44,19.47,119170,0
+SIVR.US,D,20160923,000000,19.39,19.429,19.1701,19.25,78357,0
+SIVR.US,D,20160926,000000,19.22,19.24,18.9437,18.99,93780,0
+SIVR.US,D,20160927,000000,18.84,18.87,18.57,18.74,163522,0
+SIVR.US,D,20160928,000000,18.63,18.7845,18.51,18.76,56532,0
+SIVR.US,D,20160929,000000,18.69,18.7662,18.618,18.67,74562,0
+SIVR.US,D,20160930,000000,19.23,19.25,18.71,18.76,96736,0
+SIVR.US,D,20161003,000000,18.66,18.66,18.31,18.41,166760,0
+SIVR.US,D,20161004,000000,18.13,18.13,17.34,17.48,394440,0
+SIVR.US,D,20161005,000000,17.53,17.53,17.18,17.38,162430,0
+SIVR.US,D,20161006,000000,17.02,17.07,16.76,16.95,216505,0
+SIVR.US,D,20161007,000000,17.23,17.26,16.73,17.12,219262,0
+SIVR.US,D,20161010,000000,17.25,17.33,17.24,17.2445,67281,0
+SIVR.US,D,20161011,000000,17.21,17.24,17.07,17.09,95665,0
+SIVR.US,D,20161012,000000,17.13,17.199,17.0366,17.17,74661,0
+SIVR.US,D,20161013,000000,17.12,17.15,17.05,17.13,60455,0
+SIVR.US,D,20161014,000000,17.07,17.2,17.01,17.07,66647,0
+SIVR.US,D,20161017,000000,17.04,17.0942,17.02,17.07,39245,0
+SIVR.US,D,20161018,000000,17.2,17.3199,17.15,17.2454,55879,0
+SIVR.US,D,20161019,000000,17.31,17.3674,17.2314,17.3,59535,0
+SIVR.US,D,20161020,000000,17.33,17.34,17.08,17.15,99293,0
+SIVR.US,D,20161021,000000,17.16,17.17,17.09,17.16,29762,0
+SIVR.US,D,20161024,000000,17.49,17.51,17.181,17.23,161976,0
+SIVR.US,D,20161025,000000,17.32,17.43,17.29,17.3866,48825,0
+SIVR.US,D,20161026,000000,17.34,17.37,17.21,17.2488,47044,0
+SIVR.US,D,20161027,000000,17.26,17.29,17.2,17.25,40681,0
+SIVR.US,D,20161028,000000,17.34,17.54,17.2611,17.4,52169,0
+SIVR.US,D,20161031,000000,17.45,17.539,17.4,17.5,71199,0
+SIVR.US,D,20161101,000000,17.9,18.1,17.86,17.96,141770,0
+SIVR.US,D,20161102,000000,18.18,18.34,18.1,18.11,137539,0
+SIVR.US,D,20161103,000000,17.8,18.025,17.78,17.96,145368,0
+SIVR.US,D,20161104,000000,18.01,18.065,17.94,18,80054,0
+SIVR.US,D,20161107,000000,17.85,17.87,17.6323,17.82,112436,0
+SIVR.US,D,20161108,000000,17.91,18.25,17.9,17.94,90025,0
+SIVR.US,D,20161109,000000,18.42,18.42,17.95,18,204582,0
+SIVR.US,D,20161110,000000,18.2,18.351,18.0201,18.12,245993,0
+SIVR.US,D,20161111,000000,18.03,18.03,16.83,16.9781,415906,0
+SIVR.US,D,20161114,000000,16.71,16.72,16.29,16.48,369549,0
+SIVR.US,D,20161115,000000,16.53,16.7699,16.51,16.7,144746,0
+SIVR.US,D,20161116,000000,16.7,16.7,16.5,16.59,88146,0
+SIVR.US,D,20161117,000000,16.63,16.67,16.2293,16.34,103546,0
+SIVR.US,D,20161118,000000,16.28,16.35,16.0887,16.22,198413,0
+SIVR.US,D,20161121,000000,16.26,16.35,16.163,16.2299,53325,0
+SIVR.US,D,20161122,000000,16.37,16.4,16.19,16.28,90467,0
+SIVR.US,D,20161123,000000,16,16.09,15.84,16,193778,0
+SIVR.US,D,20161125,000000,16.18,16.21,16.1,16.11,35918,0
+SIVR.US,D,20161128,000000,16.21,16.32,16.14,16.25,207548,0
+SIVR.US,D,20161129,000000,16.07,16.34,16.07,16.259,169907,0
+SIVR.US,D,20161130,000000,16.27,16.2799,16.06,16.13,152547,0
+SIVR.US,D,20161201,000000,16,16.31,15.9401,16.15,141266,0
+SIVR.US,D,20161202,000000,16.19,16.44,16.18,16.32,91611,0
+SIVR.US,D,20161205,000000,16.25,16.49,16.1944,16.37,104611,0
+SIVR.US,D,20161206,000000,16.35,16.5069,16.3348,16.35,42859,0
+SIVR.US,D,20161207,000000,16.69,16.85,16.69,16.75,100116,0
+SIVR.US,D,20161208,000000,16.66,16.71,16.6,16.6421,84263,0
+SIVR.US,D,20161209,000000,16.66,16.6786,16.42,16.48,109628,0
+SIVR.US,D,20161212,000000,16.75,16.8,16.68,16.69,116468,0
+SIVR.US,D,20161213,000000,16.68,16.74,16.4,16.53,85488,0
+SIVR.US,D,20161214,000000,16.75,16.84,16.39,16.44,158473,0
+SIVR.US,D,20161215,000000,15.74,15.7658,15.53,15.65,311339,0
+SIVR.US,D,20161216,000000,15.7,15.89,15.6,15.75,212893,0
+SIVR.US,D,20161219,000000,15.73,15.73,15.56,15.65,104790,0
+SIVR.US,D,20161220,000000,15.33,15.71,15.31,15.7056,548389,0
+SIVR.US,D,20161221,000000,15.74,15.789,15.56,15.6,94689,0
+SIVR.US,D,20161222,000000,15.52,15.67,15.43,15.46,94701,0
+SIVR.US,D,20161223,000000,15.43,15.45,15.354,15.38,137911,0
+SIVR.US,D,20161227,000000,15.48,15.61,15.45,15.59,216170,0
+SIVR.US,D,20161228,000000,15.55,15.6899,15.52,15.6614,193147,0
+SIVR.US,D,20161229,000000,15.69,15.88,15.66,15.8,237653,0
+SIVR.US,D,20161230,000000,15.85,15.89,15.5,15.59,202144,0
+SIVR.US,D,20170103,000000,15.73,16.14,15.68,15.94,377496,0
+SIVR.US,D,20170104,000000,16.09,16.17,15.9916,16.08,113706,0
+SIVR.US,D,20170105,000000,16.23,16.347,16.16,16.23,138412,0
+SIVR.US,D,20170106,000000,16.04,16.19,15.98,16.12,78127,0
+SIVR.US,D,20170109,000000,16.19,16.3,16.1501,16.21,71555,0
+SIVR.US,D,20170110,000000,16.32,16.53,16.32,16.42,68808,0
+SIVR.US,D,20170111,000000,16.27,16.46,16.17,16.36,66939,0
+SIVR.US,D,20170112,000000,16.49,16.57,16.36,16.415,63342,0
+SIVR.US,D,20170113,000000,16.31,16.4451,16.2422,16.43,55012,0
+SIVR.US,D,20170117,000000,16.71,16.82,16.688,16.79,94767,0
+SIVR.US,D,20170118,000000,16.8,16.93,16.67,16.7,97898,0
+SIVR.US,D,20170119,000000,16.45,16.65,16.375,16.629,82676,0
+SIVR.US,D,20170120,000000,16.62,16.78,16.53,16.7,53967,0
+SIVR.US,D,20170123,000000,16.74,16.8039,16.71,16.79,95370,0
+SIVR.US,D,20170124,000000,16.79,16.8817,16.64,16.73,55084,0
+SIVR.US,D,20170125,000000,16.46,16.64,16.412,16.6165,938024,0
+SIVR.US,D,20170126,000000,16.45,16.51,16.33,16.44,66535,0
+SIVR.US,D,20170127,000000,16.41,16.85,16.36,16.73,131835,0
+SIVR.US,D,20170130,000000,16.8,16.88,16.7,16.75,538854,0
+SIVR.US,D,20170131,000000,17.1,17.21,17.03,17.18,221528,0
+SIVR.US,D,20170201,000000,17.05,17.23,16.99,17.14,100080,0
+SIVR.US,D,20170202,000000,17.25,17.27,17.03,17.08,87621,0
+SIVR.US,D,20170203,000000,17.01,17.1373,16.9901,17.07,156918,0
+SIVR.US,D,20170206,000000,17.23,17.36,17.18,17.36,260611,0
+SIVR.US,D,20170207,000000,17.29,17.39,17.29,17.32,115774,0
+SIVR.US,D,20170208,000000,17.42,17.47,17.29,17.37,86758,0
+SIVR.US,D,20170209,000000,17.42,17.4512,17.24,17.29,134363,0
+SIVR.US,D,20170210,000000,17.28,17.61,17.28,17.56,304498,0
+SIVR.US,D,20170213,000000,17.5,17.52,17.37,17.43,150705,0
+SIVR.US,D,20170214,000000,17.65,17.66,17.35,17.54,167683,0
+SIVR.US,D,20170215,000000,17.43,17.58,17.43,17.58,80653,0
+SIVR.US,D,20170216,000000,17.65,17.72,17.63,17.67,102525,0
+SIVR.US,D,20170217,000000,17.6,17.67,17.58,17.61,78526,0
+SIVR.US,D,20170221,000000,17.5,17.67,17.44,17.58,103716,0
+SIVR.US,D,20170222,000000,17.6,17.65,17.53,17.65,63682,0
+SIVR.US,D,20170223,000000,17.78,17.81,17.66,17.77,99951,0
+SIVR.US,D,20170224,000000,17.92,18,17.84,17.95,147825,0
+SIVR.US,D,20170227,000000,17.96,18.075,17.82,17.82,144597,0
+SIVR.US,D,20170228,000000,17.98,18.05,17.9,17.92,145716,0
+SIVR.US,D,20170301,000000,17.88,18.05,17.88,17.99,106770,0
+SIVR.US,D,20170302,000000,17.9,17.96,17.28,17.36,413407,0
+SIVR.US,D,20170303,000000,17.34,17.57,17.27,17.54,92096,0
+SIVR.US,D,20170306,000000,17.47,17.47,17.31,17.38,120676,0
+SIVR.US,D,20170307,000000,17.18,17.21,17.07,17.09,123054,0
+SIVR.US,D,20170308,000000,16.94,16.9586,16.84,16.85,229182,0
+SIVR.US,D,20170309,000000,16.84,16.86,16.56,16.58,182059,0
+SIVR.US,D,20170310,000000,16.6,16.66,16.51,16.66,137322,0
+SIVR.US,D,20170313,000000,16.61,16.64,16.57,16.59,77074,0
+SIVR.US,D,20170314,000000,16.57,16.63,16.48,16.51,126827,0
+SIVR.US,D,20170315,000000,16.53,16.96,16.45,16.95,131372,0
+SIVR.US,D,20170316,000000,17.09,17.09,16.865,16.93,59105,0
+SIVR.US,D,20170317,000000,16.93,17.02,16.93,16.995,47947,0
+SIVR.US,D,20170320,000000,17.02,17.0557,16.9601,17.02,63559,0
+SIVR.US,D,20170321,000000,17.14,17.2,17.1,17.12,94942,0
+SIVR.US,D,20170322,000000,17.14,17.1743,17.09,17.13,78592,0
+SIVR.US,D,20170323,000000,17.26,17.27,17.1573,17.18,46022,0
+SIVR.US,D,20170324,000000,17.24,17.38,17.22,17.35,67012,0
+SIVR.US,D,20170327,000000,17.67,17.71,17.6,17.69,128491,0
+SIVR.US,D,20170328,000000,17.74,17.82,17.67,17.73,131444,0
+SIVR.US,D,20170329,000000,17.68,17.82,17.68,17.81,59308,0
+SIVR.US,D,20170330,000000,17.72,17.87,17.7,17.71,67885,0
+SIVR.US,D,20170331,000000,17.8,17.84,17.76,17.79,89481,0
+SIVR.US,D,20170403,000000,17.77,17.8438,17.77,17.8,59920,0
+SIVR.US,D,20170404,000000,17.9,17.94,17.79,17.89,134855,0
+SIVR.US,D,20170405,000000,17.78,17.9,17.73,17.88,79326,0
+SIVR.US,D,20170406,000000,17.76,17.84,17.76,17.83,64239,0
+SIVR.US,D,20170407,000000,17.94,17.98,17.465,17.58,157528,0
+SIVR.US,D,20170410,000000,17.47,17.56,17.34,17.53,96959,0
+SIVR.US,D,20170411,000000,17.65,17.9099,17.64,17.87,86861,0
+SIVR.US,D,20170412,000000,17.91,18.022,17.8386,18.01,76863,0
+SIVR.US,D,20170413,000000,18.14,18.15,18,18.11,137484,0
+SIVR.US,D,20170417,000000,18.09,18.13,17.95,18,81353,0
+SIVR.US,D,20170418,000000,17.98,17.98,17.68,17.89,171591,0
+SIVR.US,D,20170419,000000,17.83,17.831,17.69,17.71,62520,0
+SIVR.US,D,20170420,000000,17.66,17.74,17.46,17.6,224329,0
+SIVR.US,D,20170421,000000,17.51,17.55,17.41,17.55,161785,0
+SIVR.US,D,20170424,000000,17.37,17.535,17.34,17.52,233277,0
+SIVR.US,D,20170425,000000,17.27,17.33,17.16,17.22,106992,0
+SIVR.US,D,20170426,000000,17.11,17.12,16.93,17.1,172771,0
+SIVR.US,D,20170427,000000,17,17.02,16.87,16.9,122562,0
+SIVR.US,D,20170428,000000,16.83,16.9,16.77,16.8306,82655,0
+SIVR.US,D,20170501,000000,16.74,16.8,16.42,16.51,151156,0
+SIVR.US,D,20170502,000000,16.49,16.49,16.41,16.44,168815,0
+SIVR.US,D,20170503,000000,16.3,16.3062,16.08,16.1,179173,0
+SIVR.US,D,20170504,000000,15.97,16.07,15.85,15.93,135035,0
+SIVR.US,D,20170505,000000,15.92,16.01,15.8657,16.005,137898,0
+SIVR.US,D,20170508,000000,15.94,15.955,15.88,15.92,127805,0
+SIVR.US,D,20170509,000000,15.85,15.85,15.71,15.78,86733,0
+SIVR.US,D,20170510,000000,15.88,15.88,15.82,15.84,63601,0
+SIVR.US,D,20170511,000000,15.86,15.97,15.86,15.95,91182,0
+SIVR.US,D,20170512,000000,16.07,16.105,16.03,16.065,63438,0
+SIVR.US,D,20170515,000000,16.39,16.39,16.23,16.26,173901,0
+SIVR.US,D,20170516,000000,16.34,16.5,16.32,16.45,168634,0
+SIVR.US,D,20170517,000000,16.59,16.65,16.39,16.51,260468,0
+SIVR.US,D,20170518,000000,16.39,16.39,16.1,16.23,100092,0
+SIVR.US,D,20170519,000000,16.47,16.4746,16.364,16.4578,81906,0
+SIVR.US,D,20170522,000000,16.64,16.81,16.62,16.75,173850,0
+SIVR.US,D,20170523,000000,16.87,16.9035,16.65,16.69,71516,0
+SIVR.US,D,20170524,000000,16.64,16.805,16.64,16.8,48533,0
+SIVR.US,D,20170525,000000,16.81,16.85,16.75,16.76,38439,0
+SIVR.US,D,20170526,000000,16.92,16.98,16.84,16.935,75669,0
+SIVR.US,D,20170530,000000,16.93,17.05,16.93,17.01,71953,0
+SIVR.US,D,20170531,000000,16.88,17.02,16.88,16.92,45566,0
+SIVR.US,D,20170601,000000,16.69,16.9314,16.66,16.9,86585,0
+SIVR.US,D,20170602,000000,17,17.16,16.971,17.12,169748,0
+SIVR.US,D,20170605,000000,17.19,17.24,17.1337,17.15,46408,0
+SIVR.US,D,20170606,000000,17.27,17.3276,17.24,17.2786,41372,0
+SIVR.US,D,20170607,000000,17.24,17.3186,17.1242,17.185,53503,0
+SIVR.US,D,20170608,000000,17.2,17.2,16.89,17.01,281316,0
+SIVR.US,D,20170609,000000,16.83,16.88,16.77,16.82,118038,0
+SIVR.US,D,20170612,000000,16.65,16.7,16.52,16.56,106468,0
+SIVR.US,D,20170613,000000,16.37,16.51,16.34,16.47,118495,0
+SIVR.US,D,20170614,000000,16.83,16.9,16.46,16.47,216125,0
+SIVR.US,D,20170615,000000,16.34,16.45,16.31,16.39,71748,0
+SIVR.US,D,20170616,000000,16.3,16.33,16.2667,16.295,53142,0
+SIVR.US,D,20170619,000000,16.18,16.2,16.1,16.1,157891,0
+SIVR.US,D,20170620,000000,16.08,16.11,16.02,16.08,57382,0
+SIVR.US,D,20170621,000000,16.03,16.0815,16,16.06,46572,0
+SIVR.US,D,20170622,000000,16.19,16.2399,16.15,16.19,67351,0
+SIVR.US,D,20170623,000000,16.35,16.36,16.285,16.32,66535,0
+SIVR.US,D,20170626,000000,16.21,16.25,16.17,16.19,109724,0
+SIVR.US,D,20170627,000000,16.23,16.37,16.19,16.31,45411,0
+SIVR.US,D,20170628,000000,16.39,16.44,16.342,16.44,41643,0
+SIVR.US,D,20170629,000000,16.25,16.335,16.22,16.24,113575,0
+SIVR.US,D,20170630,000000,16.21,16.29,16.21,16.23,83793,0
+SIVR.US,D,20170703,000000,15.87,15.93,15.73,15.78,223931,0
+SIVR.US,D,20170705,000000,15.56,15.6875,15.54,15.67,207191,0
+SIVR.US,D,20170706,000000,15.64,15.66,15.57,15.65,87040,0
+SIVR.US,D,20170707,000000,15.45,15.45,15,15.22,371450,0
+SIVR.US,D,20170710,000000,14.94,15.37,14.92,15.3,190820,0
+SIVR.US,D,20170711,000000,15.33,15.485,15.25,15.47,200287,0
+SIVR.US,D,20170712,000000,15.58,15.6176,15.5261,15.55,225624,0
+SIVR.US,D,20170713,000000,15.54,15.54,15.335,15.36,83441,0
+SIVR.US,D,20170714,000000,15.63,15.71,15.519,15.59,84107,0
+SIVR.US,D,20170717,000000,15.78,15.82,15.73,15.74,124435,0
+SIVR.US,D,20170718,000000,15.85,15.946,15.83,15.89,67434,0
+SIVR.US,D,20170719,000000,15.93,15.97,15.85,15.91,84723,0
+SIVR.US,D,20170720,000000,15.88,16.02,15.81,15.925,70799,0
+SIVR.US,D,20170721,000000,16.07,16.13,16.0356,16.1,123700,0
+SIVR.US,D,20170724,000000,16.17,16.17,16.06,16.08,58779,0
+SIVR.US,D,20170725,000000,16.14,16.22,16.06,16.09,127237,0
+SIVR.US,D,20170726,000000,16.06,16.29,16.039,16.27,78811,0
+SIVR.US,D,20170727,000000,16.41,16.41,16.17,16.18,62077,0
+SIVR.US,D,20170728,000000,16.26,16.36,16.26,16.32,63755,0
+SIVR.US,D,20170731,000000,16.4,16.47,16.37,16.43,134383,0
+SIVR.US,D,20170801,000000,16.34,16.43,16.3,16.3,75138,0
+SIVR.US,D,20170802,000000,16.2,16.3537,16.17,16.19,120989,0
+SIVR.US,D,20170803,000000,16.22,16.2932,16.21,16.24,76249,0
+SIVR.US,D,20170804,000000,16.04,16.06,15.8165,15.89,165896,0
+SIVR.US,D,20170807,000000,15.78,15.9,15.78,15.85,61687,0
+SIVR.US,D,20170808,000000,16.01,16.09,15.87,16.0613,112519,0
+SIVR.US,D,20170809,000000,16.38,16.52,16.36,16.5,148865,0
+SIVR.US,D,20170810,000000,16.8,16.82,16.6375,16.7,135171,0
+SIVR.US,D,20170811,000000,16.61,16.7,16.55,16.69,199469,0
+SIVR.US,D,20170814,000000,16.68,16.75,16.61,16.6625,94486,0
+SIVR.US,D,20170815,000000,16.22,16.3426,16.2,16.26,143782,0
+SIVR.US,D,20170816,000000,16.3,16.71,16.3,16.68,93093,0
+SIVR.US,D,20170817,000000,16.7,16.75,16.57,16.64,56218,0
+SIVR.US,D,20170818,000000,16.75,16.77,16.58,16.63,93680,0
+SIVR.US,D,20170821,000000,16.66,16.7,16.574,16.595,48776,0
+SIVR.US,D,20170822,000000,16.66,16.68,16.47,16.59,52682,0
+SIVR.US,D,20170823,000000,16.66,16.68,16.58,16.6734,46724,0
+SIVR.US,D,20170824,000000,16.57,16.59,16.48,16.55,51828,0
+SIVR.US,D,20170825,000000,16.73,16.73,16.35,16.6389,127313,0
+SIVR.US,D,20170828,000000,16.79,17.06,16.76,17.04,142706,0
+SIVR.US,D,20170829,000000,17.2,17.2144,16.87,16.9585,109255,0
+SIVR.US,D,20170830,000000,16.97,17.03,16.96,16.99,66848,0
+SIVR.US,D,20170831,000000,17,17.2,16.99,17.19,92502,0
+SIVR.US,D,20170901,000000,17.25,17.32,17.09,17.27,153371,0
+SIVR.US,D,20170905,000000,17.48,17.56,17.3953,17.47,119737,0
+SIVR.US,D,20170906,000000,17.53,17.55,17.39,17.43,103767,0
+SIVR.US,D,20170907,000000,17.54,17.6999,17.54,17.675,90583,0
+SIVR.US,D,20170908,000000,17.68,17.684,17.46,17.57,189595,0
+SIVR.US,D,20170911,000000,17.39,17.48,17.31,17.33,91306,0
+SIVR.US,D,20170912,000000,17.38,17.45,17.37,17.4453,43762,0
+SIVR.US,D,20170913,000000,17.37,17.38,17.24,17.32,76595,0
+SIVR.US,D,20170914,000000,17.26,17.3358,17.26,17.32,34880,0
+SIVR.US,D,20170915,000000,17.26,17.26,17.17,17.17,67764,0
+SIVR.US,D,20170918,000000,16.93,16.95,16.66,16.8,296901,0
+SIVR.US,D,20170919,000000,16.81,16.91,16.78,16.9,80561,0
+SIVR.US,D,20170920,000000,16.84,16.95,16.56,16.73,89644,0
+SIVR.US,D,20170921,000000,16.48,16.63,16.47,16.57,76921,0
+SIVR.US,D,20170922,000000,16.54,16.6177,16.52,16.57,46989,0
+SIVR.US,D,20170925,000000,16.48,16.76,16.4301,16.74,92564,0
+SIVR.US,D,20170926,000000,16.55,16.55,16.389,16.43,72296,0
+SIVR.US,D,20170927,000000,16.35,16.51,16.34,16.35,70873,0
+SIVR.US,D,20170928,000000,16.4,16.48,16.33,16.44,39397,0
+SIVR.US,D,20170929,000000,16.39,16.42,16.23,16.26,89539,0
+SIVR.US,D,20171002,000000,16.22,16.29,16.18,16.18,56562,0
+SIVR.US,D,20171003,000000,16.22,16.26,16.2091,16.23,56744,0
+SIVR.US,D,20171004,000000,16.25,16.275,16.15,16.2,98234,0
+SIVR.US,D,20171005,000000,16.29,16.33,16.19,16.21,65738,0
+SIVR.US,D,20171006,000000,16.18,16.46,15.95,16.37,208516,0
+SIVR.US,D,20171009,000000,16.4856,16.57,16.47,16.56,121543,0
+SIVR.US,D,20171010,000000,16.77,16.81,16.6984,16.7,62186,0
+SIVR.US,D,20171011,000000,16.72,16.81,16.65,16.8,41351,0
+SIVR.US,D,20171012,000000,16.75,16.839,16.7,16.8,50515,0
+SIVR.US,D,20171013,000000,16.92,16.978,16.86,16.965,66532,0
+SIVR.US,D,20171016,000000,16.97,17.03,16.7043,16.8,131581,0
+SIVR.US,D,20171017,000000,16.65,16.685,16.56,16.62,136432,0
+SIVR.US,D,20171018,000000,16.59,16.605,16.545,16.58,60477,0
+SIVR.US,D,20171019,000000,16.59,16.84,16.59,16.81,65838,0
+SIVR.US,D,20171020,000000,16.7,16.78,16.52,16.62,139508,0
+SIVR.US,D,20171023,000000,16.51,16.6975,16.45,16.68,100478,0
+SIVR.US,D,20171024,000000,16.55,16.62,16.47,16.55,87932,0
+SIVR.US,D,20171025,000000,16.57,16.57,16.47,16.53,67338,0
+SIVR.US,D,20171026,000000,16.49,16.52,16.34,16.37,44105,0
+SIVR.US,D,20171027,000000,16.26,16.45,16.22,16.43,101829,0
+SIVR.US,D,20171030,000000,16.38,16.48,16.34,16.44,77607,0
+SIVR.US,D,20171031,000000,16.36,16.37,16.25,16.32,88279,0
+SIVR.US,D,20171101,000000,16.47,16.75,16.469,16.73,132794,0
+SIVR.US,D,20171102,000000,16.73,16.8074,16.62,16.7,56000,0
+SIVR.US,D,20171103,000000,16.75,16.75,16.38,16.45,103540,0
+SIVR.US,D,20171106,000000,16.47,16.83,16.47,16.83,100444,0
+SIVR.US,D,20171107,000000,16.62,16.63,16.51,16.54,69031,0
+SIVR.US,D,20171108,000000,16.64,16.8,16.59,16.591,82197,0
+SIVR.US,D,20171109,000000,16.56,16.63,16.525,16.59,71898,0
+SIVR.US,D,20171110,000000,16.63,16.676,16.39,16.49,74345,0
+SIVR.US,D,20171113,000000,16.56,16.65,16.53,16.6155,114782,0
+SIVR.US,D,20171114,000000,16.54,16.68,16.47,16.6,64308,0
+SIVR.US,D,20171115,000000,16.72,16.74,16.54,16.57,67339,0
+SIVR.US,D,20171116,000000,16.64,16.7,16.63,16.66,36837,0
+SIVR.US,D,20171117,000000,16.68,16.94,16.64,16.86,113733,0
+SIVR.US,D,20171120,000000,16.68,16.699,16.44,16.52,146725,0
+SIVR.US,D,20171121,000000,16.57,16.63,16.52,16.53,86264,0
+SIVR.US,D,20171122,000000,16.69,16.74,16.67,16.72,64188,0
+SIVR.US,D,20171124,000000,16.63,16.72,16.6,16.62,24053,0
+SIVR.US,D,20171127,000000,16.74,16.75,16.6142,16.63,48578,0
+SIVR.US,D,20171128,000000,16.65,16.65,16.36,16.44,152403,0
+SIVR.US,D,20171129,000000,16.28,16.305,16.12,16.16,223867,0
+SIVR.US,D,20171130,000000,15.99,16.07,15.92,16.04,243062,0
+SIVR.US,D,20171201,000000,15.93,16.139,15.85,16.05,176061,0
+SIVR.US,D,20171204,000000,15.97,15.97,15.852,15.95,93940,0
+SIVR.US,D,20171205,000000,15.8,15.8,15.64,15.73,132605,0
+SIVR.US,D,20171206,000000,15.62,15.67,15.54,15.6,155541,0
+SIVR.US,D,20171207,000000,15.41,15.47,15.27,15.36,283662,0
+SIVR.US,D,20171208,000000,15.42,15.5,15.3829,15.46,146495,0
+SIVR.US,D,20171211,000000,15.37,15.42,15.31,15.35,134017,0
+SIVR.US,D,20171212,000000,15.27,15.37,15.24,15.34,145445,0
+SIVR.US,D,20171213,000000,15.35,15.75,15.29,15.66,353576,0
+SIVR.US,D,20171214,000000,15.55,15.55,15.44,15.52,122576,0
+SIVR.US,D,20171215,000000,15.64,15.675,15.59,15.66,108381,0
+SIVR.US,D,20171218,000000,15.72,15.77,15.69,15.73,150813,0
+SIVR.US,D,20171219,000000,15.71,15.74,15.66,15.73,291318,0
+SIVR.US,D,20171220,000000,15.79,15.84,15.75,15.77,75601,0
+SIVR.US,D,20171221,000000,15.74,15.83,15.705,15.73,106330,0
+SIVR.US,D,20171222,000000,15.85,16.001,15.834,15.9256,129738,0
+SIVR.US,D,20171226,000000,16.07,16.15,16.051,16.12,117183,0
+SIVR.US,D,20171227,000000,16.22,16.3,16.181,16.27,110053,0
+SIVR.US,D,20171228,000000,16.38,16.45,16.365,16.41,151022,0
+SIVR.US,D,20171229,000000,16.57,16.68,16.48,16.52,133512,0
+SIVR.US,D,20180102,000000,16.66,16.77,16.66,16.75,160076,0
+SIVR.US,D,20180103,000000,16.73,16.8033,16.631,16.71,173212,0
+SIVR.US,D,20180104,000000,16.75,16.83,16.74,16.77,119343,0
+SIVR.US,D,20180105,000000,16.72,16.83,16.71,16.77,129264,0
+SIVR.US,D,20180108,000000,16.7,16.7266,16.61,16.685,150734,0
+SIVR.US,D,20180109,000000,16.54,16.6,16.5,16.565,113580,0
+SIVR.US,D,20180110,000000,16.61,16.6311,16.51,16.54,1534167,0
+SIVR.US,D,20180111,000000,16.56,16.6,16.45,16.55,85245,0
+SIVR.US,D,20180112,000000,16.64,16.8493,16.6289,16.82,125425,0
+SIVR.US,D,20180116,000000,16.66,16.8,16.64,16.79,86712,0
+SIVR.US,D,20180117,000000,16.73,16.77,16.56,16.6,88995,0
+SIVR.US,D,20180118,000000,16.62,16.67,16.49,16.52,96947,0
+SIVR.US,D,20180119,000000,16.6,16.655,16.56,16.59,47837,0
+SIVR.US,D,20180122,000000,16.61,16.62,16.542,16.58,30972,0
+SIVR.US,D,20180123,000000,16.39,16.63,16.35,16.62,107307,0
+SIVR.US,D,20180124,000000,16.93,17.175,16.915,17.12,237490,0
+SIVR.US,D,20180125,000000,17.1,17.199,16.65,16.86,173292,0
+SIVR.US,D,20180126,000000,16.93,17.0448,16.92,16.97,147605,0
+SIVR.US,D,20180129,000000,16.83,16.83,16.6871,16.75,112007,0
+SIVR.US,D,20180130,000000,16.86,16.86,16.641,16.68,118088,0
+SIVR.US,D,20180131,000000,16.81,16.94,16.74,16.91,90939,0
+SIVR.US,D,20180201,000000,16.71,16.82,16.68,16.81,67024,0
+SIVR.US,D,20180202,000000,16.56,16.56,16.16,16.18,292422,0
+SIVR.US,D,20180205,000000,16.44,16.45,16.251,16.28,133356,0
+SIVR.US,D,20180206,000000,16.28,16.28,16.17,16.18,126105,0
+SIVR.US,D,20180207,000000,16.06,16.1,15.87,15.92,231543,0
+SIVR.US,D,20180208,000000,16.04,16.04,15.94,15.97,99356,0
+SIVR.US,D,20180209,000000,15.92,15.92,15.79,15.91,167906,0
+SIVR.US,D,20180212,000000,16.04,16.21,16.0279,16.11,1298260,0
+SIVR.US,D,20180213,000000,16.12,16.19,16.071,16.15,1443750,0
+SIVR.US,D,20180214,000000,16.2,16.5,16.2,16.46,143378,0
+SIVR.US,D,20180215,000000,16.44,16.48,16.22,16.45,145103,0
+SIVR.US,D,20180216,000000,16.36,16.4,16.2007,16.27,203964,0
+SIVR.US,D,20180220,000000,16.22,16.24,16.03,16.05,119937,0
+SIVR.US,D,20180221,000000,16.16,16.34,16.045,16.08,145588,0
+SIVR.US,D,20180222,000000,16.16,16.2562,16.13,16.19,79804,0
+SIVR.US,D,20180223,000000,16.16,16.16,16.09,16.11,106121,0
+SIVR.US,D,20180226,000000,16.18,16.22,16.1,16.21,89464,0
+SIVR.US,D,20180227,000000,16.16,16.17,15.92,16.01,122193,0
+SIVR.US,D,20180228,000000,16.04,16.09,15.97,15.99,59069,0
+SIVR.US,D,20180301,000000,15.84,16.1399,15.75,16.08,163246,0
+SIVR.US,D,20180302,000000,16.15,16.15,16.025,16.1,38427,0
+SIVR.US,D,20180305,000000,16,16.02,15.94,16.01,87778,0
+SIVR.US,D,20180306,000000,16.22,16.43,16.22,16.32,142744,0
+SIVR.US,D,20180307,000000,16.18,16.18,16.01,16.05,49815,0
+SIVR.US,D,20180308,000000,16.07,16.08,16.01,16.08,23823,0
+SIVR.US,D,20180309,000000,16.04,16.26,16,16.17,126698,0
+SIVR.US,D,20180312,000000,16.06,16.14,16.04,16.13,42889,0
+SIVR.US,D,20180313,000000,16.16,16.2,16.08,16.14,37516,0
+SIVR.US,D,20180314,000000,16.14,16.15,16.095,16.13,32149,0
+SIVR.US,D,20180315,000000,16.04,16.04,15.96,15.96,73463,0
+SIVR.US,D,20180316,000000,15.98,15.9901,15.81,15.92,132168,0
+SIVR.US,D,20180319,000000,15.9,15.94,15.84,15.91,84775,0
+SIVR.US,D,20180320,000000,15.84,15.84,15.71,15.79,93602,0
+SIVR.US,D,20180321,000000,16.03,16.22,15.95,16.19,136351,0
+SIVR.US,D,20180322,000000,16.05,16.0661,15.93,15.98,69991,0
+SIVR.US,D,20180323,000000,16.21,16.25,16.11,16.11,142309,0
+SIVR.US,D,20180326,000000,16.28,16.355,16.16,16.27,196672,0
+SIVR.US,D,20180327,000000,16.16,16.16,16.061,16.1,134796,0
+SIVR.US,D,20180328,000000,15.95,15.95,15.84,15.88,213519,0
+SIVR.US,D,20180329,000000,15.83,15.946,15.83,15.94,122128,0
+SIVR.US,D,20180402,000000,16.15,16.25,16.1152,16.19,207504,0
+SIVR.US,D,20180403,000000,16.03,16.059,15.95,15.995,124255,0
+SIVR.US,D,20180404,000000,15.9,15.97,15.84,15.89,315740,0
+SIVR.US,D,20180405,000000,15.79,15.995,15.79,15.98,71884,0
+SIVR.US,D,20180406,000000,16.05,16.07,15.924,15.95,79029,0
+SIVR.US,D,20180409,000000,16,16.13,15.9634,16.09,155692,0
+SIVR.US,D,20180410,000000,16.19,16.22,16.0992,16.1538,72524,0
+SIVR.US,D,20180411,000000,16.2,16.44,16.2,16.23,179186,0
+SIVR.US,D,20180412,000000,16.12,16.12,16.03,16.06,77306,0
+SIVR.US,D,20180413,000000,16.19,16.26,16.1838,16.21,100455,0
+SIVR.US,D,20180416,000000,16.3,16.34,16.23,16.24,145817,0
+SIVR.US,D,20180417,000000,16.26,16.3692,16.23,16.33,94226,0
+SIVR.US,D,20180418,000000,16.69,16.8132,16.65,16.73,326348,0
+SIVR.US,D,20180419,000000,16.82,16.91,16.654,16.81,149937,0
+SIVR.US,D,20180420,000000,16.7,16.76,16.68,16.68,45511,0
+SIVR.US,D,20180423,000000,16.32,16.35,16.17,16.2,162803,0
+SIVR.US,D,20180424,000000,16.22,16.32,16.21,16.305,137526,0
+SIVR.US,D,20180425,000000,16.15,16.17,16.0885,16.13,113847,0
+SIVR.US,D,20180426,000000,16.17,16.17,16.005,16.105,100026,0
+SIVR.US,D,20180427,000000,16.07,16.12,16.025,16.11,182816,0
+SIVR.US,D,20180430,000000,15.84,15.99,15.7852,15.91,202944,0
+SIVR.US,D,20180501,000000,15.82,15.82,15.63,15.75,465331,0
+SIVR.US,D,20180502,000000,15.97,16.1,15.9008,15.94,183801,0
+SIVR.US,D,20180503,000000,16.1,16.12,15.98,15.99,58198,0
+SIVR.US,D,20180504,000000,15.96,16.08,15.95,16.08,61580,0
+SIVR.US,D,20180507,000000,16.04,16.08,16,16.05,43313,0
+SIVR.US,D,20180508,000000,16.02,16.09,15.8962,16.06,88114,0
+SIVR.US,D,20180509,000000,16.09,16.1828,16.06,16.06,150991,0
+SIVR.US,D,20180510,000000,16.27,16.31,16.23,16.27,200030,0
+SIVR.US,D,20180511,000000,16.39,16.39,16.22,16.24,68044,0
+SIVR.US,D,20180514,000000,16.22,16.239,16.08,16.08,60891,0
+SIVR.US,D,20180515,000000,15.85,15.8879,15.7792,15.86,189947,0
+SIVR.US,D,20180516,000000,15.87,16,15.85,15.94,53761,0
+SIVR.US,D,20180517,000000,16.02,16.064,15.995,16.01,46700,0
+SIVR.US,D,20180518,000000,15.97,16.041,15.96,16.01,45721,0
+SIVR.US,D,20180521,000000,16.06,16.09,16,16.08,106543,0
+SIVR.US,D,20180522,000000,16.21,16.2252,16.1,16.12,69074,0
+SIVR.US,D,20180523,000000,15.92,16.0542,15.9066,16.03,79031,0
+SIVR.US,D,20180524,000000,16.14,16.25,16.13,16.23,163949,0
+SIVR.US,D,20180525,000000,16.19,16.205,16.06,16.07,122697,0
+SIVR.US,D,20180529,000000,15.95,16.005,15.92,15.97,94055,0
+SIVR.US,D,20180530,000000,16,16.12,16,16.08,51768,0
+SIVR.US,D,20180531,000000,16.06,16.1219,15.9795,15.99,32005,0
+SIVR.US,D,20180601,000000,15.98,16.04,15.94,15.96,41068,0
+SIVR.US,D,20180604,000000,16.07,16.095,15.97,15.98,48550,0
+SIVR.US,D,20180605,000000,16.01,16.0936,15.97,16.051,46744,0
+SIVR.US,D,20180606,000000,16.24,16.291,16.1901,16.24,321070,0
+SIVR.US,D,20180607,000000,16.36,16.4416,16.22,16.26,121208,0
+SIVR.US,D,20180608,000000,16.37,16.37,16.27,16.33,57604,0
+SIVR.US,D,20180611,000000,16.42,16.5,16.42,16.4801,111910,0
+SIVR.US,D,20180612,000000,16.44,16.5,16.38,16.41,79544,0
+SIVR.US,D,20180613,000000,16.53,16.66,16.37,16.62,98345,0
+SIVR.US,D,20180614,000000,16.72,16.83,16.69,16.74,128996,0
+SIVR.US,D,20180615,000000,16.51,16.51,16.02,16.14,361142,0
+SIVR.US,D,20180618,000000,16.11,16.11,15.99,16.05,125801,0
+SIVR.US,D,20180619,000000,15.9,15.95,15.86,15.89,168674,0
+SIVR.US,D,20180620,000000,15.88,15.91,15.85,15.87,130536,0
+SIVR.US,D,20180621,000000,15.88,15.93,15.84,15.89,68033,0
+SIVR.US,D,20180622,000000,15.94,16.05,15.9161,16.02,73001,0
+SIVR.US,D,20180625,000000,15.92,15.925,15.87,15.91,52580,0
+SIVR.US,D,20180626,000000,15.87,15.8739,15.82,15.87,75370,0
+SIVR.US,D,20180627,000000,15.76,15.82,15.56,15.62,168648,0
+SIVR.US,D,20180628,000000,15.62,15.62,15.51,15.585,87036,0
+SIVR.US,D,20180629,000000,15.6,15.735,15.56,15.66,70998,0
+SIVR.US,D,20180702,000000,15.48,15.5099,15.3561,15.43,167006,0
+SIVR.US,D,20180703,000000,15.57,15.628,15.555,15.555,106135,0
+SIVR.US,D,20180705,000000,15.59,15.6652,15.57,15.61,44882,0
+SIVR.US,D,20180706,000000,15.57,15.61,15.55,15.6,49735,0
+SIVR.US,D,20180709,000000,15.74,15.78,15.6639,15.69,91187,0
+SIVR.US,D,20180710,000000,15.67,15.67,15.6,15.64,801793,0
+SIVR.US,D,20180711,000000,15.5,15.51,15.36,15.38,96662,0
+SIVR.US,D,20180712,000000,15.48,15.5739,15.47,15.52,97128,0
+SIVR.US,D,20180713,000000,15.38,15.46,15.3399,15.38,73992,0
+SIVR.US,D,20180716,000000,15.36,15.3865,15.335,15.3752,43358,0
+SIVR.US,D,20180717,000000,15.19,15.27,15.14,15.17,295699,0
+SIVR.US,D,20180718,000000,15.05,15.17,15.01,15.15,150507,0
+SIVR.US,D,20180719,000000,14.85,15.06,14.85,14.91,147561,0
+SIVR.US,D,20180720,000000,15.02,15.12,15.015,15.1,85347,0
+SIVR.US,D,20180723,000000,15.03,15.03,14.94,14.98,122273,0
+SIVR.US,D,20180724,000000,15.1,15.1799,15.05,15.08,45057,0
+SIVR.US,D,20180725,000000,15.18,15.2,15.12,15.19,55300,0
+SIVR.US,D,20180726,000000,15.08,15.1402,14.99,14.99,84960,0
+SIVR.US,D,20180727,000000,15.06,15.13,15.05,15.08,51105,0
+SIVR.US,D,20180730,000000,15.08,15.13,15.06,15.08,72110,0
+SIVR.US,D,20180731,000000,15.08,15.19,15.047,15.12,46739,0
+SIVR.US,D,20180801,000000,15.05,15.055,14.9801,14.99,63654,0
+SIVR.US,D,20180802,000000,14.99,15,14.895,14.91,95360,0
+SIVR.US,D,20180803,000000,15.17,15.17,15,15.02,117289,0
+SIVR.US,D,20180806,000000,14.94,14.95,14.89,14.9,49245,0
+SIVR.US,D,20180807,000000,15.01,15.01,14.926,14.96,45425,0
+SIVR.US,D,20180808,000000,14.99,15.04,14.94,15,40754,0
+SIVR.US,D,20180809,000000,15.04,15.09,15.01,15.02,40698,0
+SIVR.US,D,20180810,000000,14.94,15.02,14.88,14.92,68156,0
+SIVR.US,D,20180813,000000,14.84,14.85,14.58,14.58,125939,0
+SIVR.US,D,20180814,000000,14.63,14.7,14.613,14.67,62274,0
+SIVR.US,D,20180815,000000,14.36,14.36,13.9861,14.0435,252307,0
+SIVR.US,D,20180816,000000,14.27,14.4299,14.25,14.26,87566,0
+SIVR.US,D,20180817,000000,14.31,14.42,14.25,14.42,94598,0
+SIVR.US,D,20180820,000000,14.34,14.37,14.2699,14.37,49260,0
+SIVR.US,D,20180821,000000,14.37,14.4017,14.34,14.36,45999,0
+SIVR.US,D,20180822,000000,14.36,14.3977,14.321,14.36,71955,0
+SIVR.US,D,20180823,000000,14.22,14.261,14.091,14.11,93627,0
+SIVR.US,D,20180824,000000,14.35,14.47,14.32,14.42,92596,0
+SIVR.US,D,20180827,000000,14.43,14.51,14.42,14.49,71387,0
+SIVR.US,D,20180828,000000,14.5,14.53,14.285,14.32,72803,0
+SIVR.US,D,20180829,000000,14.36,14.39,14.3138,14.36,164805,0
+SIVR.US,D,20180830,000000,14.23,14.24,14.12,14.17,87823,0
+SIVR.US,D,20180831,000000,14.16,14.2101,14.105,14.12,66389,0
+SIVR.US,D,20180904,000000,13.69,13.79,13.638,13.78,214972,0
+SIVR.US,D,20180905,000000,13.85,13.855,13.79,13.82,75903,0
+SIVR.US,D,20180906,000000,13.84,13.8917,13.73,13.79,169118,0
+SIVR.US,D,20180907,000000,13.77,13.87,13.75,13.79,60793,0
+SIVR.US,D,20180910,000000,13.84,13.84,13.76,13.78,91723,0
+SIVR.US,D,20180911,000000,13.67,13.78,13.5766,13.74,191006,0
+SIVR.US,D,20180912,000000,13.73,13.89,13.71,13.88,132412,0
+SIVR.US,D,20180913,000000,13.93,13.962,13.79,13.81,206158,0
+SIVR.US,D,20180914,000000,13.81,13.84,13.68,13.7,70110,0
+SIVR.US,D,20180917,000000,13.81,13.86,13.78,13.8,51043,0
+SIVR.US,D,20180918,000000,13.82,13.8207,13.72,13.78,89943,0
+SIVR.US,D,20180919,000000,13.83,13.95,13.82,13.85,130094,0
+SIVR.US,D,20180920,000000,13.87,13.93,13.833,13.93,103342,0
+SIVR.US,D,20180921,000000,13.8,13.99,13.8,13.9,93751,0
+SIVR.US,D,20180924,000000,13.9,13.975,13.88,13.89,118042,0
+SIVR.US,D,20180925,000000,14.04,14.16,14.04,14.07,150752,0
+SIVR.US,D,20180926,000000,14.01,14.05,13.94,13.98,239448,0
+SIVR.US,D,20180927,000000,13.83,13.91,13.81,13.89,102892,0
+SIVR.US,D,20180928,000000,14.09,14.32,14.09,14.22,161532,0
+SIVR.US,D,20181001,000000,14.03,14.1271,13.99,14.11,271873,0
+SIVR.US,D,20181002,000000,14.39,14.5067,14.244,14.27,156189,0
+SIVR.US,D,20181003,000000,14.31,14.37,14.23,14.24,144266,0
+SIVR.US,D,20181004,000000,14.36,14.36,14.14,14.2,93782,0
+SIVR.US,D,20181005,000000,14.29,14.31,14.19,14.23,75087,0
+SIVR.US,D,20181008,000000,13.93,14,13.88,14,122132,0
+SIVR.US,D,20181009,000000,13.95,14.0213,13.8905,14.02,45980,0
+SIVR.US,D,20181010,000000,13.97,13.97,13.87,13.91,70323,0
+SIVR.US,D,20181011,000000,14.05,14.2292,14.04,14.17,406389,0
+SIVR.US,D,20181012,000000,14.27,14.2923,14.16,14.21,155141,0
+SIVR.US,D,20181015,000000,14.31,14.3599,14.265,14.28,249325,0
+SIVR.US,D,20181016,000000,14.39,14.41,14.25,14.25,67835,0
+SIVR.US,D,20181017,000000,14.27,14.33,14.21,14.24,506662,0
+SIVR.US,D,20181018,000000,14.19,14.26,14.14,14.19,72256,0
+SIVR.US,D,20181019,000000,14.29,14.31,14.21,14.22,78253,0
+SIVR.US,D,20181022,000000,14.16,14.18,14.1256,14.18,77085,0
+SIVR.US,D,20181023,000000,14.39,14.4,14.32,14.3381,560641,0
+SIVR.US,D,20181024,000000,14.34,14.38,14.25,14.26,52307,0
+SIVR.US,D,20181025,000000,14.27,14.27,14.2072,14.23,73564,0
+SIVR.US,D,20181026,000000,14.27,14.37,14.265,14.29,122763,0
+SIVR.US,D,20181029,000000,14.28,14.29,14.02,14.06,122912,0
+SIVR.US,D,20181030,000000,14.05,14.1113,14.04,14.09,97349,0
+SIVR.US,D,20181031,000000,13.9,13.94,13.86,13.9,330567,0
+SIVR.US,D,20181101,000000,14.2,14.4,14.19,14.33,81324,0
+SIVR.US,D,20181102,000000,14.41,14.5,14.32,14.34,83835,0
+SIVR.US,D,20181105,000000,14.26,14.32,14.2148,14.25,83592,0
+SIVR.US,D,20181106,000000,14.18,14.2,14.0923,14.12,41943,0
+SIVR.US,D,20181107,000000,14.25,14.25,14.1501,14.17,88268,0
+SIVR.US,D,20181108,000000,14.04,14.07,14,14.05,146837,0
+SIVR.US,D,20181109,000000,13.84,13.87,13.72,13.79,124811,0
+SIVR.US,D,20181112,000000,13.69,13.69,13.62,13.62,129019,0
+SIVR.US,D,20181113,000000,13.63,13.71,13.58,13.61,95558,0
+SIVR.US,D,20181114,000000,13.62,13.8,13.62,13.77,114428,0
+SIVR.US,D,20181115,000000,13.8,13.9566,13.7805,13.92,91301,0
+SIVR.US,D,20181116,000000,14,14.03,13.95,14.01,54180,0
+SIVR.US,D,20181119,000000,14.01,14.04,13.97,14.03,79838,0
+SIVR.US,D,20181120,000000,14.01,14.01,13.84,13.94,68863,0
+SIVR.US,D,20181121,000000,14.07,14.16,14.06,14.09,67437,0
+SIVR.US,D,20181123,000000,13.9,13.92,13.88,13.88,37518,0
+SIVR.US,D,20181126,000000,13.9,13.91,13.83,13.85,57446,0
+SIVR.US,D,20181127,000000,13.87,13.87,13.71,13.74,80557,0
+SIVR.US,D,20181128,000000,13.78,14,13.74,13.92,154184,0
+SIVR.US,D,20181129,000000,13.96,13.97,13.89,13.9,46223,0
+SIVR.US,D,20181130,000000,13.77,13.7899,13.67,13.78,128528,0
+SIVR.US,D,20181203,000000,14.11,14.1379,13.9538,13.96,401465,0
+SIVR.US,D,20181204,000000,14.22,14.25,14.1,14.12,115543,0
+SIVR.US,D,20181206,000000,14.03,14.078,14.005,14.06,96037,0
+SIVR.US,D,20181207,000000,14.12,14.24,14.12,14.22,95917,0
+SIVR.US,D,20181210,000000,14.1,14.1853,14.0839,14.11,127557,0
+SIVR.US,D,20181211,000000,14.22,14.2998,14.12,14.15,136367,0
+SIVR.US,D,20181212,000000,14.28,14.37,14.28,14.33,521110,0
+SIVR.US,D,20181213,000000,14.32,14.37,14.3,14.35,76433,0
+SIVR.US,D,20181214,000000,14.09,14.21,14.09,14.16,213089,0
+SIVR.US,D,20181217,000000,14.19,14.29,14.17,14.25,593595,0
+SIVR.US,D,20181218,000000,14.22,14.3,14.2,14.23,270565,0
+SIVR.US,D,20181219,000000,14.29,14.405,14.14,14.16,130283,0
+SIVR.US,D,20181220,000000,14.22,14.42,14.22,14.3542,177281,0
+SIVR.US,D,20181221,000000,14.31,14.32,14.2,14.21,371591,0
+SIVR.US,D,20181224,000000,14.28,14.39,14.28,14.37,127849,0
+SIVR.US,D,20181226,000000,14.61,14.7499,14.555,14.63,246051,0
+SIVR.US,D,20181227,000000,14.77,14.84,14.7263,14.82,163221,0
+SIVR.US,D,20181228,000000,14.9,14.96,14.84,14.94,194760,0
+SIVR.US,D,20181231,000000,14.94,15.06,14.93,15.039,239585,0
+SIVR.US,D,20190102,000000,14.98,15.17,14.96,15.08,130756,0
+SIVR.US,D,20190103,000000,15.2,15.31,15.16,15.28,156220,0
+SIVR.US,D,20190104,000000,15.26,15.3087,15.1502,15.25,212893,0
+SIVR.US,D,20190107,000000,15.28,15.29,15.19,15.2,101713,0
+SIVR.US,D,20190108,000000,15.17,15.24,15.17,15.21,54003,0
+SIVR.US,D,20190109,000000,15.22,15.3231,15.19,15.3,66636,0
+SIVR.US,D,20190110,000000,15.21,15.23,15.11,15.12,51846,0
+SIVR.US,D,20190111,000000,15.13,15.22,15.12,15.15,56990,0
+SIVR.US,D,20190114,000000,15.2,15.22,15.151,15.21,64527,0
+SIVR.US,D,20190115,000000,15.23,15.25,15.12,15.12,62479,0
+SIVR.US,D,20190116,000000,15.17,15.2,15.135,15.15,44523,0
+SIVR.US,D,20190117,000000,15.08,15.11,15.0311,15.1,104320,0
+SIVR.US,D,20190118,000000,14.97,15.01,14.88,14.88,158518,0
+SIVR.US,D,20190122,000000,14.85,14.9143,14.8,14.91,68989,0
+SIVR.US,D,20190123,000000,14.88,14.94,14.85,14.94,95782,0
+SIVR.US,D,20190124,000000,14.92,14.93,14.85,14.88,53290,0
+SIVR.US,D,20190125,000000,15.1,15.29,15.1,15.27,147151,0
+SIVR.US,D,20190128,000000,15.17,15.32,15.17,15.31,79392,0
+SIVR.US,D,20190129,000000,15.41,15.4386,15.37,15.4,63616,0
+SIVR.US,D,20190130,000000,15.45,15.65,15.42,15.61,118745,0
+SIVR.US,D,20190131,000000,15.7,15.7363,15.5735,15.59,140207,0
+SIVR.US,D,20190201,000000,15.58,15.5968,15.45,15.46,68102,0
+SIVR.US,D,20190204,000000,15.37,15.4575,15.36,15.42,44887,0
+SIVR.US,D,20190205,000000,15.45,15.4565,15.3732,15.41,221157,0
+SIVR.US,D,20190206,000000,15.36,15.37,15.2,15.22,180565,0
+SIVR.US,D,20190207,000000,15.23,15.3,15.22,15.3,36029,0
+SIVR.US,D,20190208,000000,15.33,15.3992,15.3,15.37,23406,0
+SIVR.US,D,20190211,000000,15.22,15.33,15.22,15.25,67969,0
+SIVR.US,D,20190212,000000,15.28,15.2893,15.23,15.27,36344,0
+SIVR.US,D,20190213,000000,15.3,15.36,15.1,15.12,113354,0
+SIVR.US,D,20190214,000000,15.09,15.19,15.0773,15.19,66336,0
+SIVR.US,D,20190215,000000,15.22,15.35,15.1576,15.35,179392,0
+SIVR.US,D,20190219,000000,15.39,15.55,15.389,15.53,142795,0
+SIVR.US,D,20190220,000000,15.61,15.74,15.58,15.58,74733,0
+SIVR.US,D,20190221,000000,15.48,15.49,15.36,15.37,87922,0
+SIVR.US,D,20190222,000000,15.47,15.51,15.4475,15.48,50672,0
+SIVR.US,D,20190225,000000,15.48,15.52,15.41,15.45,59748,0
+SIVR.US,D,20190226,000000,15.41,15.48,15.37,15.48,54684,0
+SIVR.US,D,20190227,000000,15.41,15.41,15.26,15.28,87650,0
+SIVR.US,D,20190228,000000,15.29,15.29,15.15,15.15,116433,0
+SIVR.US,D,20190301,000000,15.02,15.065,14.71,14.71,170748,0
+SIVR.US,D,20190304,000000,14.65,14.69,14.61,14.61,120167,0
+SIVR.US,D,20190305,000000,14.64,14.75,14.62,14.75,28038,0
+SIVR.US,D,20190306,000000,14.69,14.69,14.62,14.65,57237,0
+SIVR.US,D,20190307,000000,14.6,14.64,14.57,14.58,64540,0
+SIVR.US,D,20190308,000000,14.8,14.93,14.8,14.91,114801,0
+SIVR.US,D,20190311,000000,14.87,14.88,14.79,14.88,63615,0
+SIVR.US,D,20190312,000000,14.99,15.0283,14.93,15,90782,0
+SIVR.US,D,20190313,000000,15.05,15.0571,15,15.03,107638,0
+SIVR.US,D,20190314,000000,14.75,14.78,14.71,14.77,67225,0
+SIVR.US,D,20190315,000000,14.91,14.9574,14.85,14.85,71222,0
+SIVR.US,D,20190318,000000,14.93,14.9855,14.8896,14.91,60575,0
+SIVR.US,D,20190319,000000,14.97,14.995,14.92,14.93,60169,0
+SIVR.US,D,20190320,000000,14.97,15.1,14.84,15.07,84068,0
+SIVR.US,D,20190321,000000,15.07,15.08,14.95,15.02,79226,0
+SIVR.US,D,20190322,000000,14.96,15.0025,14.94,14.98,82960,0
+SIVR.US,D,20190325,000000,15.07,15.13,15.0536,15.08,331196,0
+SIVR.US,D,20190326,000000,15.06,15.06,14.96,15,51463,0
+SIVR.US,D,20190327,000000,14.94,14.94,14.83,14.83,46421,0
+SIVR.US,D,20190328,000000,14.71,14.71,14.5567,14.59,144878,0
+SIVR.US,D,20190329,000000,14.73,14.76,14.68,14.68,33551,0
+SIVR.US,D,20190401,000000,14.75,14.76,14.6575,14.66,94233,0
+SIVR.US,D,20190402,000000,14.58,14.67,14.57,14.67,88721,0
+SIVR.US,D,20190403,000000,14.61,14.72,14.61,14.68,60385,0
+SIVR.US,D,20190404,000000,14.54,14.7427,14.48,14.74,69536,0
+SIVR.US,D,20190405,000000,14.73,14.74,14.6574,14.67,69447,0
+SIVR.US,D,20190408,000000,14.81,14.822,14.77,14.82,106315,0
+SIVR.US,D,20190409,000000,14.86,14.87,14.78,14.78,72764,0
+SIVR.US,D,20190410,000000,14.77,14.85,14.77,14.78,36704,0
+SIVR.US,D,20190411,000000,14.62,14.67,14.48,14.54,137683,0
+SIVR.US,D,20190412,000000,14.59,14.68,14.5501,14.56,31055,0
+SIVR.US,D,20190415,000000,14.47,14.6012,14.4269,14.58,77080,0
+SIVR.US,D,20190416,000000,14.47,14.59,14.47,14.56,43897,0
+SIVR.US,D,20190417,000000,14.58,14.6134,14.5006,14.55,105152,0
+SIVR.US,D,20190418,000000,14.54,14.58,14.54,14.56,52750,0
+SIVR.US,D,20190422,000000,14.59,14.61,14.56,14.58,52715,0
+SIVR.US,D,20190423,000000,14.4,14.4285,14.3341,14.4,112129,0
+SIVR.US,D,20190424,000000,14.42,14.55,14.42,14.5158,49195,0
+SIVR.US,D,20190425,000000,14.55,14.58,14.49,14.52,66016,0
+SIVR.US,D,20190426,000000,14.61,14.65,14.56,14.61,87192,0
+SIVR.US,D,20190429,000000,14.51,14.52,14.4578,14.48,76163,0
+SIVR.US,D,20190430,000000,14.45,14.555,14.45,14.53,80053,0
+SIVR.US,D,20190501,000000,14.4,14.435,14.195,14.25,195892,0
+SIVR.US,D,20190502,000000,14.2,14.2423,14.16,14.21,85623,0
+SIVR.US,D,20190503,000000,14.37,14.5399,14.37,14.49,147250,0
+SIVR.US,D,20190506,000000,14.36,14.49,14.36,14.47,79122,0
+SIVR.US,D,20190507,000000,14.45,14.48,14.4396,14.47,52289,0
+SIVR.US,D,20190508,000000,14.48,14.48,14.4001,14.42,57234,0
+SIVR.US,D,20190509,000000,14.29,14.3767,14.2803,14.33,53500,0
+SIVR.US,D,20190510,000000,14.33,14.3728,14.32,14.35,50043,0
+SIVR.US,D,20190513,000000,14.38,14.38,14.31,14.35,74183,0
+SIVR.US,D,20190514,000000,14.38,14.41,14.35,14.37,63255,0
+SIVR.US,D,20190515,000000,14.37,14.3975,14.34,14.36,33014,0
+SIVR.US,D,20190516,000000,14.3,14.3,14.1068,14.15,114347,0
+SIVR.US,D,20190517,000000,14.03,14.03,13.98,14.02,187189,0
+SIVR.US,D,20190520,000000,14.03,14.06,14,14.05,66393,0
+SIVR.US,D,20190521,000000,14,14.045,13.96,14.04,57304,0
+SIVR.US,D,20190522,000000,14.03,14.0773,14.015,14.04,32027,0
+SIVR.US,D,20190523,000000,14.1,14.22,14.0984,14.17,55588,0
+SIVR.US,D,20190524,000000,14.15,14.16,14.12,14.14,36629,0
+SIVR.US,D,20190528,000000,13.98,13.98,13.8815,13.95,77219,0
+SIVR.US,D,20190529,000000,14.05,14.05,13.951,14.03,66886,0
+SIVR.US,D,20190530,000000,14.04,14.15,14.03,14.11,53113,0
+SIVR.US,D,20190531,000000,14.12,14.25,14.1,14.15,101411,0
+SIVR.US,D,20190603,000000,14.28,14.4,14.2599,14.38,139735,0
+SIVR.US,D,20190604,000000,14.34,14.43,14.3,14.42,79343,0
+SIVR.US,D,20190605,000000,14.55,14.55,14.3407,14.38,96185,0
+SIVR.US,D,20190606,000000,14.51,14.513,14.4391,14.45,110687,0
+SIVR.US,D,20190607,000000,14.59,14.71,14.55,14.585,207301,0
+SIVR.US,D,20190610,000000,14.33,14.3562,14.229,14.28,141409,0
+SIVR.US,D,20190611,000000,14.27,14.3549,14.27,14.33,51025,0
+SIVR.US,D,20190612,000000,14.33,14.4,14.33,14.35,98072,0
+SIVR.US,D,20190613,000000,14.39,14.4999,14.3748,14.46,64897,0
+SIVR.US,D,20190614,000000,14.52,14.55,14.36,14.44,191891,0
+SIVR.US,D,20190617,000000,14.45,14.4676,14.39,14.42,72052,0
+SIVR.US,D,20190618,000000,14.53,14.65,14.4502,14.56,102773,0
+SIVR.US,D,20190619,000000,14.52,14.69,14.52,14.69,234244,0
+SIVR.US,D,20190620,000000,14.92,15.06,14.9,15,250935,0
+SIVR.US,D,20190621,000000,14.9,14.92,14.77,14.88,180342,0
+SIVR.US,D,20190624,000000,14.89,15.015,14.89,15,92346,0
+SIVR.US,D,20190625,000000,14.95,15.0265,14.84,14.89,127342,0
+SIVR.US,D,20190626,000000,14.84,14.9,14.78,14.83,87453,0
+SIVR.US,D,20190627,000000,14.74,14.8085,14.71,14.8,92842,0
+SIVR.US,D,20190628,000000,14.8,14.88,14.77,14.86,53467,0
+SIVR.US,D,20190701,000000,14.8,14.84,14.65,14.68,386908,0
+SIVR.US,D,20190702,000000,14.65,14.85,14.65,14.83,109600,0
+SIVR.US,D,20190703,000000,14.86,14.88,14.82,14.85,58807,0
+SIVR.US,D,20190705,000000,14.85,14.85,14.4684,14.59,191383,0
+SIVR.US,D,20190708,000000,14.62,14.65,14.56,14.57,175933,0
+SIVR.US,D,20190709,000000,14.61,14.689,14.57,14.68,101656,0
+SIVR.US,D,20190710,000000,14.79,14.81,14.68,14.8,193886,0
+SIVR.US,D,20190711,000000,14.76,14.8,14.66,14.695,118541,0
+SIVR.US,D,20190712,000000,14.7,14.8099,14.67,14.79,76886,0
+SIVR.US,D,20190715,000000,14.83,14.96,14.81,14.95,163327,0
+SIVR.US,D,20190716,000000,15.01,15.235,15.01,15.075,492023,0
+SIVR.US,D,20190717,000000,15.26,15.52,15.255,15.5,253276,0
+SIVR.US,D,20190718,000000,15.595,15.87,15.56,15.85,463965,0
+SIVR.US,D,20190719,000000,15.94,16.1,15.6,15.72,456695,0
+SIVR.US,D,20190722,000000,15.85,15.9499,15.83,15.91,150014,0
+SIVR.US,D,20190723,000000,16,16.05,15.89,15.92,270484,0
+SIVR.US,D,20190724,000000,16.07,16.15,16.06,16.09,204417,0
+SIVR.US,D,20190725,000000,16.09,16.09,15.85,15.93,103158,0
+SIVR.US,D,20190726,000000,16,16.05,15.86,15.865,98409,0
+SIVR.US,D,20190729,000000,15.92,15.986,15.87,15.96,91405,0
+SIVR.US,D,20190730,000000,16,16.1108,15.96,16.07,138184,0
+SIVR.US,D,20190731,000000,15.93,16,15.73,15.77,225107,0
+SIVR.US,D,20190801,000000,15.56,15.9042,15.54,15.9,336828,0
+SIVR.US,D,20190802,000000,15.57,15.83,15.57,15.75,251101,0
+SIVR.US,D,20190805,000000,15.99,16.05,15.79,15.91,299303,0
+SIVR.US,D,20190806,000000,15.98,16,15.9,15.96,139957,0
+SIVR.US,D,20190807,000000,16.39,16.74,16.37,16.56,620986,0
+SIVR.US,D,20190808,000000,16.37,16.5666,16.3218,16.47,214605,0
+SIVR.US,D,20190809,000000,16.35,16.55,16.35,16.46,103971,0
+SIVR.US,D,20190812,000000,16.48,16.65,16.41,16.55,261714,0
+SIVR.US,D,20190813,000000,16.77,16.79,16.04,16.46,294325,0
+SIVR.US,D,20190814,000000,16.72,16.813,16.5617,16.69,430495,0
+SIVR.US,D,20190815,000000,16.74,16.81,16.67,16.74,190969,0
+SIVR.US,D,20190816,000000,16.7,16.73,16.57,16.61,135092,0
+SIVR.US,D,20190819,000000,16.46,16.5145,16.35,16.38,209798,0
+SIVR.US,D,20190820,000000,16.44,16.6844,16.44,16.64,155826,0
+SIVR.US,D,20190821,000000,16.56,16.69,16.5438,16.63,193688,0
+SIVR.US,D,20190822,000000,16.55,16.645,16.55,16.55,136992,0
+SIVR.US,D,20190823,000000,16.59,16.97,16.59,16.94,234065,0
+SIVR.US,D,20190826,000000,17.02,17.2315,17.02,17.14,246017,0
+SIVR.US,D,20190827,000000,17.44,17.67,17.39,17.65,371315,0
+SIVR.US,D,20190828,000000,17.8,17.88,17.6381,17.82,408073,0
+SIVR.US,D,20190829,000000,18,18.05,17.5,17.71,372371,0
+SIVR.US,D,20190830,000000,17.81,17.89,17.6343,17.81,278276,0
+SIVR.US,D,20190903,000000,18.23,18.59,18.1815,18.55,635839,0
+SIVR.US,D,20190904,000000,18.75,19.03,18.7275,19.03,395286,0
+SIVR.US,D,20190905,000000,18.61,18.65,17.959,18.06,933955,0
+SIVR.US,D,20190906,000000,18.13,18.24,17.43,17.47,722260,0
+SIVR.US,D,20190909,000000,17.55,17.628,17.43,17.45,216455,0
+SIVR.US,D,20190910,000000,17.56,17.63,17.47,17.48,120397,0
+SIVR.US,D,20190911,000000,17.42,17.65,17.4008,17.65,155206,0
+SIVR.US,D,20190912,000000,17.62,17.74,17.48,17.53,207480,0
+SIVR.US,D,20190913,000000,17.5,17.5698,16.8849,16.91,289744,0
+SIVR.US,D,20190916,000000,17.32,17.4488,17.2304,17.34,197119,0
+SIVR.US,D,20190917,000000,17.36,17.5468,17.29,17.5,92965,0
+SIVR.US,D,20190918,000000,17.39,17.4566,17,17.18,165769,0
+SIVR.US,D,20190919,000000,17.35,17.41,17.23,17.23,124480,0
+SIVR.US,D,20190920,000000,17.27,17.42,17.2365,17.42,212402,0
+SIVR.US,D,20190923,000000,17.91,18.15,17.91,18.12,257599,0
+SIVR.US,D,20190924,000000,17.92,18.0945,17.71,18.07,218309,0
+SIVR.US,D,20190925,000000,17.94,17.9907,17.29,17.35,236448,0
+SIVR.US,D,20190926,000000,17.39,17.5,17.26,17.28,223364,0
+SIVR.US,D,20190927,000000,16.86,17.0898,16.797,16.96,216208,0
+SIVR.US,D,20190930,000000,16.73,16.73,16.4238,16.52,233695,0
+SIVR.US,D,20191001,000000,16.55,16.79,16.51,16.74,207300,0
+SIVR.US,D,20191002,000000,16.93,17.1401,16.8865,17.05,240997,0
+SIVR.US,D,20191003,000000,17,17.245,16.98,17.06,316271,0
+SIVR.US,D,20191004,000000,16.92,17.06,16.8584,17,143365,0
+SIVR.US,D,20191007,000000,16.99,17.05,16.886,16.89,90894,0
+SIVR.US,D,20191008,000000,17.24,17.27,17.11,17.23,142886,0
+SIVR.US,D,20191009,000000,17.3,17.3,17.17,17.22,615216,0
+SIVR.US,D,20191010,000000,17.12,17.12,16.9104,16.99,91966,0
+SIVR.US,D,20191011,000000,16.99,17.1,16.82,16.98,269467,0
+SIVR.US,D,20191014,000000,17.03,17.16,17.03,17.12,81716,0
+SIVR.US,D,20191015,000000,17.06,17.06,16.835,16.88,147010,0
+SIVR.US,D,20191016,000000,16.85,16.9,16.73,16.85,88907,0
+SIVR.US,D,20191017,000000,17,17.1,16.97,17.01,115409,0
+SIVR.US,D,20191018,000000,17.03,17.06,16.94,17.04,162662,0
+SIVR.US,D,20191021,000000,17.3,17.3,16.995,17.05,171734,0
+SIVR.US,D,20191022,000000,17.01,17.06,16.905,16.98,86901,0
+SIVR.US,D,20191023,000000,17.05,17.0665,17,17,41522,0
+SIVR.US,D,20191024,000000,17.25,17.2981,17.03,17.27,100127,0
+SIVR.US,D,20191025,000000,17.73,17.74,17.34,17.51,177412,0
+SIVR.US,D,20191028,000000,17.42,17.42,17.26,17.29,83916,0
+SIVR.US,D,20191029,000000,17.15,17.35,17.1,17.26,76891,0
+SIVR.US,D,20191030,000000,17.3,17.39,17.05,17.36,105925,0
+SIVR.US,D,20191031,000000,17.5,17.62,17.45,17.56,289159,0
+SIVR.US,D,20191101,000000,17.54,17.56,17.44,17.55,130657,0
+SIVR.US,D,20191104,000000,17.54,17.593,17.4206,17.48,158198,0
+SIVR.US,D,20191105,000000,17.19,17.2425,17.015,17.08,217553,0
+SIVR.US,D,20191106,000000,17.05,17.11,17.0044,17.04,134533,0
+SIVR.US,D,20191107,000000,17.05,17.07,16.44,16.61,386851,0
+SIVR.US,D,20191108,000000,16.35,16.46,16.28,16.28,252868,0
+SIVR.US,D,20191111,000000,16.33,16.38,16.15,16.33,165332,0
+SIVR.US,D,20191112,000000,16.29,16.31,16.1444,16.31,91176,0
+SIVR.US,D,20191113,000000,16.41,16.49,16.3573,16.42,136334,0
+SIVR.US,D,20191114,000000,16.46,16.57,16.3987,16.49,94578,0
+SIVR.US,D,20191115,000000,16.41,16.49,16.3877,16.44,69014,0
+SIVR.US,D,20191118,000000,16.47,16.5399,16.4448,16.52,88384,0
+SIVR.US,D,20191119,000000,16.5,16.6516,16.48,16.63,99460,0
+SIVR.US,D,20191120,000000,16.57,16.65,16.53,16.63,55693,0
+SIVR.US,D,20191121,000000,16.62,16.64,16.5465,16.6,61516,0
+SIVR.US,D,20191122,000000,16.55,16.5899,16.48,16.48,71196,0
+SIVR.US,D,20191125,000000,16.41,16.471,16.37,16.3797,90198,0
+SIVR.US,D,20191126,000000,16.4,16.59,16.34,16.57,181704,0
+SIVR.US,D,20191127,000000,16.44,16.49,16.38,16.44,148596,0
+SIVR.US,D,20191129,000000,16.36,16.5164,16.355,16.5099,88920,0
+SIVR.US,D,20191202,000000,16.4,16.46,16.38,16.4,113841,0
+SIVR.US,D,20191203,000000,16.64,16.67,16.6,16.65,99905,0
+SIVR.US,D,20191204,000000,16.54,16.5516,16.2932,16.35,132137,0
+SIVR.US,D,20191205,000000,16.35,16.5,16.35,16.44,116318,0
+SIVR.US,D,20191206,000000,16.23,16.23,16.03,16.08,315578,0
+SIVR.US,D,20191209,000000,16.08,16.1227,16.07,16.1,259082,0
+SIVR.US,D,20191210,000000,16.17,16.19,16.11,16.16,80647,0
+SIVR.US,D,20191211,000000,16.18,16.44,16.15,16.34,106125,0
+SIVR.US,D,20191212,000000,16.55,16.55,16.27,16.38,126310,0
+SIVR.US,D,20191213,000000,16.37,16.46,16.34,16.44,121797,0
+SIVR.US,D,20191216,000000,16.47,16.545,16.4419,16.53,247596,0
+SIVR.US,D,20191217,000000,16.52,16.52,16.45,16.48,53451,0
+SIVR.US,D,20191218,000000,16.48,16.5,16.42,16.5,54047,0
+SIVR.US,D,20191219,000000,16.48,16.5999,16.45,16.55,75647,0
+SIVR.US,D,20191220,000000,16.65,16.72,16.57,16.64,92711,0
+SIVR.US,D,20191223,000000,16.76,16.91,16.76,16.895,78376,0
+SIVR.US,D,20191224,000000,17.05,17.23,17.05,17.2,105658,0
+SIVR.US,D,20191226,000000,17.43,17.49,17.22,17.37,189944,0
+SIVR.US,D,20191227,000000,17.37,17.4169,17.19,17.21,246452,0
+SIVR.US,D,20191230,000000,17.32,17.41,17.31,17.36,178646,0
+SIVR.US,D,20191231,000000,17.4,17.4253,17.285,17.32,129263,0
+SIVR.US,D,20200102,000000,17.47,17.52,17.39,17.46,193328,0
+SIVR.US,D,20200103,000000,17.54,17.58,17.4402,17.46,243180,0
+SIVR.US,D,20200106,000000,17.82,17.83,17.46,17.6,232011,0
+SIVR.US,D,20200107,000000,17.6,17.85,17.6,17.81,112533,0
+SIVR.US,D,20200108,000000,17.81,17.83,17.5,17.56,195435,0
+SIVR.US,D,20200109,000000,17.35,17.399,17.27,17.36,83663,0
+SIVR.US,D,20200110,000000,17.4,17.59,17.4,17.52,99188,0
+SIVR.US,D,20200113,000000,17.52,17.52,17.3601,17.45,104125,0
+SIVR.US,D,20200114,000000,17.3,17.3,17.17,17.26,88756,0
+SIVR.US,D,20200115,000000,17.36,17.5,17.34,17.45,219165,0
+SIVR.US,D,20200116,000000,17.45,17.47,17.3679,17.42,54248,0
+SIVR.US,D,20200117,000000,17.46,17.53,17.4,17.45,84990,0
+SIVR.US,D,20200121,000000,17.14,17.345,17.1,17.26,356020,0
+SIVR.US,D,20200122,000000,17.34,17.3796,17.25,17.29,110470,0
+SIVR.US,D,20200123,000000,17.22,17.3014,17.1936,17.26,85472,0
+SIVR.US,D,20200124,000000,17.31,17.6,17.31,17.55,127793,0
+SIVR.US,D,20200127,000000,17.7,17.7,17.49,17.54,211128,0
+SIVR.US,D,20200128,000000,17.28,17.29,16.9,16.95,284595,0
+SIVR.US,D,20200129,000000,16.91,17.065,16.9,17.0294,672357,0
+SIVR.US,D,20200130,000000,17.36,17.4754,17.25,17.32,242207,0
+SIVR.US,D,20200131,000000,17.33,17.54,17.33,17.48,153430,0
+SIVR.US,D,20200203,000000,17.24,17.24,17.05,17.13,214407,0
+SIVR.US,D,20200204,000000,17.14,17.16,16.98,17.08,142655,0
+SIVR.US,D,20200205,000000,17.08,17.12,17.018,17.09,80509,0
+SIVR.US,D,20200206,000000,17.3,17.31,17.18,17.27,81904,0
+SIVR.US,D,20200207,000000,17.25,17.25,17.1,17.17,74434,0
+SIVR.US,D,20200210,000000,17.23,17.29,17.18,17.24,87623,0
+SIVR.US,D,20200211,000000,17.15,17.18,17.035,17.1,149254,0
+SIVR.US,D,20200212,000000,16.97,17.02,16.93,16.95,95826,0
+SIVR.US,D,20200213,000000,17.17,17.18,17.08,17.1,129196,0
+SIVR.US,D,20200214,000000,17.24,17.24,17.16,17.16,85982,0
+SIVR.US,D,20200218,000000,17.41,17.66,17.36,17.64,177900,0
+SIVR.US,D,20200219,000000,17.66,17.88,17.6379,17.88,122125,0
+SIVR.US,D,20200220,000000,17.74,17.85,17.73,17.81,141136,0
+SIVR.US,D,20200221,000000,17.9,18.05,17.89,17.91,305958,0
+SIVR.US,D,20200224,000000,18.23,18.36,17.985,18.08,468247,0
+SIVR.US,D,20200225,000000,17.78,17.851,17.3,17.32,359264,0
+SIVR.US,D,20200226,000000,17.33,17.45,17.23,17.33,295299,0
+SIVR.US,D,20200227,000000,17.44,17.4799,17.08,17.08,438501,0
+SIVR.US,D,20200228,000000,16.5,16.5,15.885,16.07,821390,0
+SIVR.US,D,20200302,000000,16.21,16.3,16.13,16.15,377416,0
+SIVR.US,D,20200303,000000,16.34,16.9231,16.303,16.63,217565,0
+SIVR.US,D,20200304,000000,16.63,16.7105,16.53,16.71,256494,0
+SIVR.US,D,20200305,000000,16.74,16.95,16.72,16.95,118944,0
+SIVR.US,D,20200306,000000,16.86,16.87,16.5,16.79,288110,0
+SIVR.US,D,20200309,000000,16.37,16.55,16.23,16.45,332591,0
+SIVR.US,D,20200310,000000,16.49,16.5,16.29,16.31,230009,0
+SIVR.US,D,20200311,000000,16.4,16.4568,16.1401,16.23,294559,0
+SIVR.US,D,20200312,000000,15.59,15.7,15.04,15.15,552444,0
+SIVR.US,D,20200313,000000,15.23,15.24,13.98,14.18,840764,0
+SIVR.US,D,20200316,000000,12.28,12.875,11.88,12.45,899405,0
+SIVR.US,D,20200317,000000,12.2,12.8,11.99,12.47,591474,0
+SIVR.US,D,20200318,000000,11.86,12.02,11.3,11.64,877508,0
+SIVR.US,D,20200319,000000,11.7,11.89,11.48,11.74,645337,0
+SIVR.US,D,20200320,000000,12.15,12.3799,11.95,12.1,510648,0
+SIVR.US,D,20200323,000000,12.43,12.885,12.301,12.81,532897,0
+SIVR.US,D,20200324,000000,13.73,13.86,13.3461,13.82,741465,0
+SIVR.US,D,20200325,000000,13.68,14.1999,13.6748,13.99,701690,0
+SIVR.US,D,20200326,000000,14.11,14.24,13.8378,14,375414,0
+SIVR.US,D,20200327,000000,14,14.05,13.79,13.97,354958,0
+SIVR.US,D,20200330,000000,13.57,13.8,13.37,13.66,733510,0
+SIVR.US,D,20200331,000000,13.59,13.85,13.42,13.54,195352,0
+SIVR.US,D,20200401,000000,13.51,13.63,13.39,13.52,296624,0
+SIVR.US,D,20200402,000000,13.96,14.1,13.84,14.01,389317,0
+SIVR.US,D,20200403,000000,13.98,14.05,13.87,13.96,139721,0
+SIVR.US,D,20200406,000000,14.09,14.6,13.99,14.56,279062,0
+SIVR.US,D,20200407,000000,14.75,14.77,14.38,14.57,390377,0
+SIVR.US,D,20200408,000000,14.57,14.62,14.4101,14.46,279560,0
+SIVR.US,D,20200409,000000,14.88,15.08,14.74,14.87,551674,0
+SIVR.US,D,20200413,000000,14.74,15.07,14.66,14.97,380811,0
+SIVR.US,D,20200414,000000,15.16,15.37,15.02,15.23,459671,0
+SIVR.US,D,20200415,000000,15.06,15.0604,14.81,15.04,264968,0
+SIVR.US,D,20200416,000000,14.93,15.05,14.72,15.05,283322,0
+SIVR.US,D,20200417,000000,14.81,14.8561,14.62,14.68,439570,0
+SIVR.US,D,20200420,000000,14.74,14.95,14.7101,14.8,364081,0
+SIVR.US,D,20200421,000000,14.13,14.45,14.0775,14.4,283636,0
+SIVR.US,D,20200422,000000,14.55,14.69,14.48,14.6,349317,0
+SIVR.US,D,20200423,000000,14.87,14.951,14.63,14.79,244781,0
+SIVR.US,D,20200424,000000,14.89,14.89,14.5517,14.75,293878,0
+SIVR.US,D,20200427,000000,14.75,14.79,14.56,14.74,290416,0
+SIVR.US,D,20200428,000000,14.75,14.77,14.52,14.63,261386,0
+SIVR.US,D,20200429,000000,14.75,14.9,14.61,14.84,235947,0
+SIVR.US,D,20200430,000000,14.63,14.72,14.3,14.48,1854234,0
+SIVR.US,D,20200501,000000,14.43,14.56,14.28,14.5,296828,0
+SIVR.US,D,20200504,000000,14.38,14.4189,14.26,14.32,284778,0
+SIVR.US,D,20200505,000000,14.46,14.5768,14.37,14.49,261831,0
+SIVR.US,D,20200506,000000,14.45,14.5483,14.41,14.49,170203,0
+SIVR.US,D,20200507,000000,14.61,14.9799,14.5721,14.84,454799,0
+SIVR.US,D,20200508,000000,14.9,15.145,14.9,15.01,438475,0
+SIVR.US,D,20200511,000000,15.06,15.09,14.859,14.99,359570,0
+SIVR.US,D,20200512,000000,15.06,15.1357,14.95,15,349170,0
+SIVR.US,D,20200513,000000,15.01,15.13,14.93,15.12,287828,0
+SIVR.US,D,20200514,000000,15.05,15.4,15.05,15.39,313582,0
+SIVR.US,D,20200515,000000,16,16.21,15.82,16.13,513203,0
+SIVR.US,D,20200518,000000,16.57,16.65,16.35,16.4,572570,0
+SIVR.US,D,20200519,000000,16.74,16.95,16.7,16.8,546629,0
+SIVR.US,D,20200520,000000,16.9,17.08,16.8394,17,424157,0
+SIVR.US,D,20200521,000000,16.74,16.815,16.29,16.53,596326,0
+SIVR.US,D,20200522,000000,16.58,16.7,16.53,16.64,256303,0
+SIVR.US,D,20200526,000000,16.93,16.94,16.46,16.58,567838,0
+SIVR.US,D,20200527,000000,16.37,16.81,16.35,16.758,211007,0
+SIVR.US,D,20200528,000000,16.86,16.95,16.74,16.82,216217,0
+SIVR.US,D,20200529,000000,17.17,17.34,17.1,17.3,542460,0
+SIVR.US,D,20200601,000000,17.5,17.76,17.49,17.74,452499,0
+SIVR.US,D,20200602,000000,17.73,17.73,17.2001,17.5,345148,0
+SIVR.US,D,20200603,000000,17.14,17.2,16.9,17.15,444757,0
+SIVR.US,D,20200604,000000,17.2,17.286,17,17.18,412728,0
+SIVR.US,D,20200605,000000,16.77,16.86,16.65,16.86,420328,0
+SIVR.US,D,20200608,000000,16.98,17.22,16.9,17.22,198636,0
+SIVR.US,D,20200609,000000,17.07,17.2,17,17.01,151959,0
+SIVR.US,D,20200610,000000,17.3,17.61,17.01,17.58,329231,0
+SIVR.US,D,20200611,000000,17.5,17.5299,16.9055,17.06,299040,0
+SIVR.US,D,20200612,000000,17.02,17.187,16.8204,16.9,185708,0
+SIVR.US,D,20200615,000000,16.52,16.895,16.41,16.85,276007,0
+SIVR.US,D,20200616,000000,16.82,17.01,16.8133,16.9,115248,0
+SIVR.US,D,20200617,000000,17,17.05,16.88,16.99,92614,0
+SIVR.US,D,20200618,000000,16.86,16.8899,16.73,16.84,154350,0
+SIVR.US,D,20200619,000000,17.03,17.24,17.01,17.12,269780,0
+SIVR.US,D,20200622,000000,17.37,17.46,17.09,17.17,267345,0
+SIVR.US,D,20200623,000000,17.37,17.42,17.28,17.42,221824,0
+SIVR.US,D,20200624,000000,17.01,17.2676,16.88,16.92,469927,0
+SIVR.US,D,20200625,000000,17.09,17.25,17.04,17.25,203253,0
+SIVR.US,D,20200626,000000,17.15,17.38,16.9289,17.25,364615,0
+SIVR.US,D,20200629,000000,17.25,17.2986,17.12,17.29,133904,0
+SIVR.US,D,20200630,000000,17.28,17.6643,17.28,17.63,452391,0
+SIVR.US,D,20200701,000000,17.68,17.7,17.27,17.44,256676,0
+SIVR.US,D,20200702,000000,17.31,17.526,17.31,17.35,225086,0
+SIVR.US,D,20200706,000000,17.72,17.82,17.6,17.69,330320,0
+SIVR.US,D,20200707,000000,17.61,17.7905,17.55,17.68,221939,0
+SIVR.US,D,20200708,000000,17.95,18.18,17.94,18.16,506023,0
+SIVR.US,D,20200709,000000,18.35,18.43,17.9,18.04,485380,0
+SIVR.US,D,20200710,000000,18.24,18.24,17.9999,18.13,251350,0
+SIVR.US,D,20200713,000000,18.67,18.76,18.37,18.41,649004,0
+SIVR.US,D,20200714,000000,18.39,18.7,18.36,18.69,243003,0
+SIVR.US,D,20200715,000000,18.6,18.87,18.51,18.87,318964,0
+SIVR.US,D,20200716,000000,18.69,18.789,18.49,18.49,341714,0
+SIVR.US,D,20200717,000000,18.69,18.79,18.59,18.75,332999,0
+SIVR.US,D,20200720,000000,19.05,19.2867,18.97,19.27,422603,0
+SIVR.US,D,20200721,000000,20.28,20.64,20.182,20.46,782530,0
+SIVR.US,D,20200722,000000,21.48,22.33,21.31,22.29,1357977,0
+SIVR.US,D,20200723,000000,21.92,22.3652,21.54,21.85,1346620,0
+SIVR.US,D,20200724,000000,22.16,22.18,21.73,22.04,2482182,0
+SIVR.US,D,20200727,000000,23.5,23.74,23.3,23.71,1402764,0
+SIVR.US,D,20200728,000000,23.21,23.86,22.95,23.68,1265818,0
+SIVR.US,D,20200729,000000,23.57,24.125,22.56,23.43,1517498,0
+SIVR.US,D,20200730,000000,22.55,22.85,22.23,22.61,1017388,0
+SIVR.US,D,20200731,000000,23.09,23.54,22.96,23.54,1191127,0
+SIVR.US,D,20200803,000000,23.48,23.65,23.25,23.64,814873,0
+SIVR.US,D,20200804,000000,23.59,25.19,23.505,25.19,1959696,0
+SIVR.US,D,20200805,000000,26.06,26.27,25.58,26.04,2359876,0
+SIVR.US,D,20200806,000000,27.33,27.9435,26.89,27.88,3548479,0
+SIVR.US,D,20200807,000000,27.31,27.4,26.4902,27.19,2836854,0
+SIVR.US,D,20200810,000000,27.64,28.44,27.5927,28.06,2489119,0
+SIVR.US,D,20200811,000000,26.2,26.5,23.94,24.23,6286410,0
+SIVR.US,D,20200812,000000,25.07,25.36,24.33,24.34,2480379,0
+SIVR.US,D,20200813,000000,25.63,26.8199,25.535,26.41,2990708,0
+SIVR.US,D,20200814,000000,26.08,26.2099,24.9,25.5,2314865,0
+SIVR.US,D,20200817,000000,26.45,26.66,26.23,26.6,900842,0
+SIVR.US,D,20200818,000000,27.4499,27.51,26.2206,26.87,1299195,0
+SIVR.US,D,20200819,000000,26.94,27.06,25.652,25.86,1500603,0
+SIVR.US,D,20200820,000000,25.88,26.63,25.86,26.58,810215,0
+SIVR.US,D,20200821,000000,25.85,25.9998,25.3899,25.83,1090917,0
+SIVR.US,D,20200824,000000,26.07,26.07,25.47,25.58,834371,0
+SIVR.US,D,20200825,000000,25.7,25.72,25.22,25.71,622557,0
+SIVR.US,D,20200826,000000,25.6,26.5502,25.5704,26.53,1174735,0
+SIVR.US,D,20200827,000000,26.88,26.88,25.65,26.14,1490338,0
+SIVR.US,D,20200828,000000,26.6,26.8154,26.46,26.6,768419,0
+SIVR.US,D,20200831,000000,27.06,27.4399,26.975,27.25,818719,0
+SIVR.US,D,20200901,000000,27.77,27.78,26.7,27.17,1417976,0
+SIVR.US,D,20200902,000000,26.72,26.74,26.18,26.56,1145769,0
+SIVR.US,D,20200903,000000,26.4,26.5,25.6,25.69,1786993,0
+SIVR.US,D,20200904,000000,25.83,26.12,25.46,26.02,1044559,0
+SIVR.US,D,20200908,000000,25.39,26.06,25,25.74,1288441,0
+SIVR.US,D,20200909,000000,25.96,26.24,25.86,26.15,840093,0
+SIVR.US,D,20200910,000000,26.52,26.57,25.82,25.86,1721600,0
+SIVR.US,D,20200911,000000,26.02,26.15,25.7,25.9,644966,0
+SIVR.US,D,20200914,000000,26.13,26.41,26.12,26.29,594434,0
+SIVR.US,D,20200915,000000,26.44,26.49,26.13,26.22,605922,0
+SIVR.US,D,20200916,000000,26.46,26.5,26,26.21,1023504,0
+SIVR.US,D,20200917,000000,25.61,26.21,25.47,26.2,805527,0
+SIVR.US,D,20200918,000000,25.94,26.24,25.8902,25.92,613636,0
+SIVR.US,D,20200921,000000,25.15,25.29,22.943,23.9,3068229,0
+SIVR.US,D,20200922,000000,23.71,23.87,23.3555,23.65,781343,0
+SIVR.US,D,20200923,000000,22.78,22.93,21.86,21.98,2749413,0
+SIVR.US,D,20200924,000000,21.41,22.577,21.25,22.38,1749813,0
+SIVR.US,D,20200925,000000,21.99,22.3799,21.931,22.15,699811,0
+SIVR.US,D,20200928,000000,22.56,22.9399,22.34,22.88,1061223,0
+SIVR.US,D,20200929,000000,23.09,23.6,23.04,23.38,699882,0
+SIVR.US,D,20200930,000000,23.14,23.26,22.38,22.49,1079808,0
+SIVR.US,D,20201001,000000,22.87,23.37,22.63,22.94,872390,0
+SIVR.US,D,20201002,000000,23.12,23.39,22.91,22.97,1109732,0
+SIVR.US,D,20201005,000000,23.18,23.71,23.18,23.54,736053,0
+SIVR.US,D,20201006,000000,23.53,23.62,22.49,22.59,1248427,0
+SIVR.US,D,20201007,000000,22.82,23.19,22.75,22.98,622134,0
+SIVR.US,D,20201008,000000,23.28,23.4,22.88,23.05,453631,0
+SIVR.US,D,20201009,000000,23.69,24.33,23.6638,24.32,920844,0
+SIVR.US,D,20201012,000000,24.25,24.41,23.97,24.25,512688,0
+SIVR.US,D,20201013,000000,23.59,23.59,23.15,23.37,934764,0
+SIVR.US,D,20201014,000000,23.7,23.81,23.36,23.4,540805,0
+SIVR.US,D,20201015,000000,22.91,23.5,22.86,23.48,630487,0
+SIVR.US,D,20201016,000000,23.66,23.7,23.3,23.3,464864,0
+SIVR.US,D,20201019,000000,23.94,23.96,23.4,23.46,404633,0
+SIVR.US,D,20201020,000000,23.77,24.095,23.7,23.92,665720,0
+SIVR.US,D,20201021,000000,24.25,24.45,24.08,24.19,549119,0
+SIVR.US,D,20201022,000000,23.95,23.99,23.56,23.87,504820,0
+SIVR.US,D,20201023,000000,23.93,23.93,23.6,23.84,612183,0
+SIVR.US,D,20201026,000000,23.55,23.701,23.41,23.52,322892,0
+SIVR.US,D,20201027,000000,23.5,23.7,23.4,23.62,248150,0
+SIVR.US,D,20201028,000000,22.66,22.735,22.27,22.63,974325,0
+SIVR.US,D,20201029,000000,22.14,22.79,22.111,22.56,658399,0
+SIVR.US,D,20201030,000000,22.94,22.97,22.655,22.86,608850,0
+SIVR.US,D,20201102,000000,23.16,23.315,22.96,23.29,451817,0
+SIVR.US,D,20201103,000000,23.53,23.53,23.27,23.34,326941,0
+SIVR.US,D,20201104,000000,23.2,23.38,22.97,23.11,537845,0
+SIVR.US,D,20201105,000000,23.92,24.58,23.91,24.55,959977,0
+SIVR.US,D,20201106,000000,24.86,24.9,24.3956,24.73,782805,0
+SIVR.US,D,20201109,000000,23.69,23.69,22.79,23.38,1879966,0
+SIVR.US,D,20201110,000000,23.53,23.67,23.28,23.32,502372,0
+SIVR.US,D,20201111,000000,23.12,23.47,23.09,23.41,430971,0
+SIVR.US,D,20201112,000000,23.43,23.59,23.39,23.44,566448,0
+SIVR.US,D,20201113,000000,23.93,23.98,23.79,23.83,355899,0
+SIVR.US,D,20201116,000000,23.79,24,23.72,23.92,412301,0
+SIVR.US,D,20201117,000000,23.77,23.79,23.55,23.64,291139,0
+SIVR.US,D,20201118,000000,23.62,23.88,23.43,23.44,431976,0
+SIVR.US,D,20201119,000000,23.01,23.3237,22.95,23.32,465846,0
+SIVR.US,D,20201120,000000,23.6,23.6999,23.36,23.38,450225,0
+SIVR.US,D,20201123,000000,23.25,23.259,22.64,22.8,1165168,0
+SIVR.US,D,20201124,000000,22.34,22.54,22.265,22.46,911191,0
+SIVR.US,D,20201125,000000,22.6,22.7,22.5,22.57,343731,0
+SIVR.US,D,20201127,000000,21.78,22,21.753,21.88,764504,0
+SIVR.US,D,20201130,000000,21.51,21.92,21.42,21.88,746664,0
+SIVR.US,D,20201201,000000,22.78,23.25,22.72,23.19,727488,0
+SIVR.US,D,20201202,000000,22.98,23.26,22.86,23.22,506287,0
+SIVR.US,D,20201203,000000,23.23,23.33,22.95,23.33,616660,0
+SIVR.US,D,20201204,000000,23.31,23.4817,23.14,23.37,416551,0
+SIVR.US,D,20201207,000000,23.15,23.93,23.13,23.71,1133578,0
+SIVR.US,D,20201208,000000,23.84,24.0289,23.64,23.75,494807,0
+SIVR.US,D,20201209,000000,23.41,23.46,22.8,23.11,811043,0
+SIVR.US,D,20201210,000000,23.28,23.47,23.06,23.21,289344,0
+SIVR.US,D,20201211,000000,23.12,23.31,23.07,23.15,342474,0
+SIVR.US,D,20201214,000000,23.24,23.42,23.005,23.06,558433,0
+SIVR.US,D,20201215,000000,23.55,23.73,23.51,23.69,370143,0
+SIVR.US,D,20201216,000000,24.12,24.57,23.87,24.56,1091798,0
+SIVR.US,D,20201217,000000,25.05,25.23,24.9,25.1,923130,0
+SIVR.US,D,20201218,000000,24.96,25.07,24.827,24.92,553805,0
+SIVR.US,D,20201221,000000,25.08,25.46,25.06,25.34,1070009,0
+SIVR.US,D,20201222,000000,24.99,25.065,24.24,24.36,988843,0
+SIVR.US,D,20201223,000000,24.64,24.9299,24.63,24.75,760798,0
+SIVR.US,D,20201224,000000,24.67,24.97,24.627,24.92,374081,0
+SIVR.US,D,20201228,000000,25.67,25.8299,25.33,25.38,731195,0
+SIVR.US,D,20201229,000000,25.32,25.49,25.07,25.36,595237,0
+SIVR.US,D,20201230,000000,25.39,25.74,25.34,25.74,998076,0
+SIVR.US,D,20201231,000000,25.58,25.69,25.35,25.55,786957,0
+SIVR.US,D,20210104,000000,26.53,26.62,25.87,26.37,1213393,0
+SIVR.US,D,20210105,000000,26.47,26.76,26.28,26.68,768978,0
+SIVR.US,D,20210106,000000,26.35,26.41,25.69,26.35,1786853,0
+SIVR.US,D,20210107,000000,26.23,26.37,26.05,26.26,788605,0
+SIVR.US,D,20210108,000000,25.72,25.73,23.65,24.44,3010037,0
+SIVR.US,D,20210111,000000,23.85,24.43,23.8346,24.13,1025023,0
+SIVR.US,D,20210112,000000,24.48,24.77,24.305,24.69,644913,0
+SIVR.US,D,20210113,000000,24.52,24.6822,24.32,24.39,469035,0
+SIVR.US,D,20210114,000000,24.54,25.02,24.54,24.67,866318,0
+SIVR.US,D,20210115,000000,24.09,24.26,23.75,23.88,836917,0
+SIVR.US,D,20210119,000000,24.43,24.445,24.16,24.32,1884762,0
+SIVR.US,D,20210120,000000,24.6,25.001,24.58,24.97,704720,0
+SIVR.US,D,20210121,000000,24.97,25.17,24.79,25.12,633158,0
+SIVR.US,D,20210122,000000,24.45,24.72,24.32,24.61,642750,0
+SIVR.US,D,20210125,000000,24.7832,24.84,24.32,24.49,757240,0
+SIVR.US,D,20210126,000000,24.59,24.7638,24.49,24.6,305818,0
+SIVR.US,D,20210127,000000,24.29,24.5488,23.86,24.36,1178184,0
+SIVR.US,D,20210128,000000,25.49,26.07,24.81,25.69,4458512,0
+SIVR.US,D,20210129,000000,26.32,26.49,25.78,25.97,1763857,0
+SIVR.US,D,20210201,000000,28.87,29.06,27.1519,27.84,7374159,0
+SIVR.US,D,20210202,000000,26.57,26.5798,25.39,25.52,2320418,0
+SIVR.US,D,20210203,000000,25.97,26.091,25.785,25.92,1151724,0
+SIVR.US,D,20210204,000000,25.3301,25.5,25.02,25.46,1111579,0
+SIVR.US,D,20210205,000000,25.71,26.13,25.63,25.95,960214,0
+SIVR.US,D,20210208,000000,26.54,26.64,26.38,26.41,1821957,0
+SIVR.US,D,20210209,000000,26.58,26.63,26.14,26.28,818691,0
+SIVR.US,D,20210210,000000,26.46,26.47,25.92,26.09,1081144,0
+SIVR.US,D,20210211,000000,26.29,26.3489,25.9004,26.09,882695,0
+SIVR.US,D,20210212,000000,26.15,26.5,26.06,26.34,1953205,0
+SIVR.US,D,20210216,000000,26.17,26.71,26.05,26.29,1708960,0
+SIVR.US,D,20210217,000000,26.17,26.44,25.932,26.43,1213349,0
+SIVR.US,D,20210218,000000,26.25,26.39,25.96,26.05,943977,0
+SIVR.US,D,20210219,000000,26.42,26.6327,26.22,26.27,1327488,0
+SIVR.US,D,20210222,000000,26.53,27.32,26.46,27.32,1672207,0
+SIVR.US,D,20210223,000000,26.88,26.88,26.3,26.75,869658,0
+SIVR.US,D,20210224,000000,26.51,27,26.39,26.98,645858,0
+SIVR.US,D,20210225,000000,26.84,27.06,26.43,26.43,1153676,0
+SIVR.US,D,20210226,000000,26,26.01,25.25,25.65,1466008,0
+SIVR.US,D,20210301,000000,25.97,26.05,25.5375,25.59,728109,0
+SIVR.US,D,20210302,000000,25.5,25.9801,25.43,25.77,526617,0
+SIVR.US,D,20210303,000000,25.29,25.58,24.95,25.26,842279,0
+SIVR.US,D,20210304,000000,25.06,25.385,24.2,24.51,1483111,0
+SIVR.US,D,20210305,000000,24.52,24.52,23.9773,24.29,704189,0
+SIVR.US,D,20210308,000000,24.38,24.51,24.22,24.26,587459,0
+SIVR.US,D,20210309,000000,25.02,25.23,24.98,25.03,864714,0
+SIVR.US,D,20210310,000000,25.16,25.32,24.99,25.29,493151,0
+SIVR.US,D,20210311,000000,25.16,25.3,24.95,25.26,535620,0
+SIVR.US,D,20210312,000000,24.59,25.035,24.55,24.99,603086,0
+SIVR.US,D,20210315,000000,25.25,25.38,25.1,25.33,635595,0
+SIVR.US,D,20210316,000000,25.06,25.25,24.9468,25.07,462127,0
+SIVR.US,D,20210317,000000,25.08,25.605,25.01,25.4,735992,0
+SIVR.US,D,20210318,000000,24.99,25.44,24.954,25.08,545358,0
+SIVR.US,D,20210319,000000,25.24,25.345,25.0925,25.28,403626,0
+SIVR.US,D,20210322,000000,24.76,24.91,24.67,24.89,494309,0
+SIVR.US,D,20210323,000000,24.44,24.48,24.155,24.17,635810,0
+SIVR.US,D,20210324,000000,24.41,24.44,24.15,24.18,614040,0
+SIVR.US,D,20210325,000000,23.99,24.3163,23.96,24.23,752691,0
+SIVR.US,D,20210326,000000,24.12,24.24,24.03,24.16,519918,0
+SIVR.US,D,20210329,000000,24.02,24.07,23.62,23.82,619455,0
+SIVR.US,D,20210330,000000,23.34,23.3998,23.03,23.15,788596,0
+SIVR.US,D,20210331,000000,23.2,23.68,23.16,23.61,1397439,0
+SIVR.US,D,20210401,000000,23.8,24.09,23.7179,24.08,441307,0
+SIVR.US,D,20210405,000000,23.97,24.13,23.8101,24,359344,0
+SIVR.US,D,20210406,000000,24.23,24.42,24.19,24.3,714771,0
+SIVR.US,D,20210407,000000,24.21,24.41,24.14,24.27,563339,0
+SIVR.US,D,20210408,000000,24.64,24.73,24.52,24.57,314881,0
+SIVR.US,D,20210409,000000,24.23,24.425,24.19,24.37,387012,0
+SIVR.US,D,20210412,000000,24.24,24.25,23.86,23.98,455391,0
+SIVR.US,D,20210413,000000,24.48,24.6,24.42,24.47,404481,0
+SIVR.US,D,20210414,000000,24.4,24.6,24.38,24.53,467540,0
+SIVR.US,D,20210415,000000,24.73,25.1,24.73,25,473288,0
+SIVR.US,D,20210416,000000,25.17,25.2,25.04,25.08,313247,0
+SIVR.US,D,20210419,000000,24.9,25.01,24.76,24.96,559490,0
+SIVR.US,D,20210420,000000,24.88,25.19,24.87,24.93,471493,0
+SIVR.US,D,20210421,000000,25.12,25.73,25.11,25.7,1309790,0
+SIVR.US,D,20210422,000000,25.43,25.45,25.08,25.19,419972,0
+SIVR.US,D,20210423,000000,25.31,25.36,24.9511,25.1,264760,0
+SIVR.US,D,20210426,000000,25.3,25.3,25.16,25.29,346841,0
+SIVR.US,D,20210427,000000,25.43,25.51,25.335,25.35,246254,0
+SIVR.US,D,20210428,000000,25.07,25.38,24.94,25.38,449500,0
+SIVR.US,D,20210429,000000,25.2,25.25,24.82,25.24,574421,0
+SIVR.US,D,20210430,000000,25.2,25.24,24.92,24.98,322852,0
+SIVR.US,D,20210503,000000,25.59,26.0503,25.52,25.97,1419009,0
+SIVR.US,D,20210504,000000,26,26.17,25.2,25.56,1228072,0
+SIVR.US,D,20210505,000000,25.47,25.59,25.46,25.57,316842,0
+SIVR.US,D,20210506,000000,25.93,26.5,25.91,26.39,937726,0
+SIVR.US,D,20210507,000000,26.32,26.53,26.19,26.48,693935,0
+SIVR.US,D,20210510,000000,26.84,26.91,26.29,26.39,527978,0
+SIVR.US,D,20210511,000000,26.24,26.7,26.22,26.68,561240,0
+SIVR.US,D,20210512,000000,26.43,26.59,26.06,26.07,1206988,0
+SIVR.US,D,20210513,000000,25.98,26.21,25.94,26.19,561728,0
+SIVR.US,D,20210514,000000,26.4,26.52,26.31,26.46,716649,0
+SIVR.US,D,20210517,000000,26.6,27.305,26.59,27.25,1181944,0
+SIVR.US,D,20210518,000000,27.44,27.445,27.04,27.22,859074,0
+SIVR.US,D,20210519,000000,26.72,27.25,26.53,26.77,1427742,0
+SIVR.US,D,20210520,000000,26.86,27.0212,26.69,26.82,434379,0
+SIVR.US,D,20210521,000000,27.03,27.03,26.26,26.55,679456,0
+SIVR.US,D,20210524,000000,26.77,26.925,26.69,26.81,1038405,0
+SIVR.US,D,20210525,000000,26.57,27.06,26.555,27.01,707110,0
+SIVR.US,D,20210526,000000,26.93,27.01,26.64,26.74,771589,0
+SIVR.US,D,20210527,000000,26.71,26.91,26.58,26.9,714581,0
+SIVR.US,D,20210528,000000,26.69,26.9983,26.66,26.96,597717,0
+SIVR.US,D,20210601,000000,27.44,27.49,26.88,26.9,1206788,0
+SIVR.US,D,20210602,000000,26.99,27.21,26.9499,27.21,284040,0
+SIVR.US,D,20210603,000000,26.49,26.525,26.1,26.48,1320911,0
+SIVR.US,D,20210604,000000,26.76,26.87,26.74,26.82,850408,0
+SIVR.US,D,20210607,000000,26.82,26.97,26.76,26.96,385458,0
+SIVR.US,D,20210608,000000,26.76,26.84,26.56,26.66,410497,0
+SIVR.US,D,20210609,000000,26.87,27.02,26.76,26.82,443877,0
+SIVR.US,D,20210610,000000,26.78,27.06,26.7,27.04,506270,0
+SIVR.US,D,20210611,000000,27.2,27.28,26.92,26.92,325340,0
+SIVR.US,D,20210614,000000,26.64,27.03,26.61,26.9,542456,0
+SIVR.US,D,20210615,000000,26.74,26.74,26.44,26.71,358436,0
+SIVR.US,D,20210616,000000,26.79,26.857,26.28,26.29,1086031,0
+SIVR.US,D,20210617,000000,25.36,25.46,24.87,25.04,1652903,0
+SIVR.US,D,20210618,000000,25.06,25.19,24.87,24.87,512898,0
+SIVR.US,D,20210621,000000,25.07,25.12,24.93,25.06,815222,0
+SIVR.US,D,20210622,000000,24.94,24.97,24.82,24.84,352279,0
+SIVR.US,D,20210623,000000,25.03,25.35,24.88,24.91,379185,0
+SIVR.US,D,20210624,000000,25.19,25.2599,24.955,25.03,439737,0
+SIVR.US,D,20210625,000000,25.32,25.32,25.08,25.16,268578,0
+SIVR.US,D,20210628,000000,25.23,25.29,25.145,25.2,431430,0
+SIVR.US,D,20210629,000000,24.83,24.94,24.71,24.88,480233,0
+SIVR.US,D,20210630,000000,24.96,25.225,24.923,25.19,392497,0
+SIVR.US,D,20210701,000000,25.31,25.33,25.04,25.1,425056,0
+SIVR.US,D,20210702,000000,25.45,25.63,25.29,25.54,657315,0
+SIVR.US,D,20210706,000000,25.67,25.675,25.1,25.23,723231,0
+SIVR.US,D,20210707,000000,25.41,25.44,25.07,25.24,464449,0
+SIVR.US,D,20210708,000000,25.24,25.24,24.9,25.01,915970,0
+SIVR.US,D,20210709,000000,25.05,25.28,25.035,25.18,271035,0
+SIVR.US,D,20210712,000000,25.2,25.33,25.033,25.28,567248,0
+SIVR.US,D,20210713,000000,25.13,25.29,25.03,25.08,410088,0
+SIVR.US,D,20210714,000000,25.51,25.52,25.14,25.31,322797,0
+SIVR.US,D,20210715,000000,25.37,25.43,25.27,25.38,250431,0
+SIVR.US,D,20210716,000000,25.16,25.22,24.692,24.75,593634,0
+SIVR.US,D,20210719,000000,24.45,24.46,24.13,24.26,655966,0
+SIVR.US,D,20210720,000000,24.2,24.3,23.94,24.07,460923,0
+SIVR.US,D,20210721,000000,24.15,24.42,24.14,24.39,223285,0
+SIVR.US,D,20210722,000000,24.28,24.555,24.135,24.53,206292,0
+SIVR.US,D,20210723,000000,24.3,24.365,24.13,24.29,213705,0
+SIVR.US,D,20210726,000000,24.3,24.39,24.28,24.32,226090,0
+SIVR.US,D,20210727,000000,24.25,24.25,23.62,23.9,472586,0
+SIVR.US,D,20210728,000000,23.82,24.12,23.75,24.09,346997,0
+SIVR.US,D,20210729,000000,24.6,24.89,24.6,24.67,437716,0
+SIVR.US,D,20210730,000000,24.65,24.6995,24.45,24.59,290473,0
+SIVR.US,D,20210802,000000,24.44,24.6345,24.4209,24.5,258061,0
+SIVR.US,D,20210803,000000,24.63,24.69,24.54,24.64,205499,0
+SIVR.US,D,20210804,000000,25,25.05,24.43,24.49,496109,0
+SIVR.US,D,20210805,000000,24.51,24.53,24.19,24.26,293490,0
+SIVR.US,D,20210806,000000,23.61,23.62,23.3401,23.45,697428,0
+SIVR.US,D,20210809,000000,23,23.06,22.42,22.64,818607,0
+SIVR.US,D,20210810,000000,22.46,22.64,22.44,22.5,395788,0
+SIVR.US,D,20210811,000000,22.65,22.75,22.52,22.72,600257,0
+SIVR.US,D,20210812,000000,22.49,22.5,22.19,22.37,543699,0
+SIVR.US,D,20210813,000000,22.65,22.985,22.5916,22.89,296220,0
+SIVR.US,D,20210816,000000,22.92,23.05,22.79,23.02,194654,0
+SIVR.US,D,20210817,000000,22.94,23.05,22.74,22.81,292341,0
+SIVR.US,D,20210818,000000,22.76,22.77,22.47,22.65,481610,0
+SIVR.US,D,20210819,000000,22.58,22.58,22.315,22.41,356880,0
+SIVR.US,D,20210820,000000,22.34,22.42,22.07,22.24,565717,0
+SIVR.US,D,20210823,000000,22.74,22.84,22.62,22.78,369502,0
+SIVR.US,D,20210824,000000,23.02,23.1,22.89,23.01,310032,0
+SIVR.US,D,20210825,000000,22.98,23.04,22.74,23,253721,0
+SIVR.US,D,20210826,000000,22.79,22.878,22.6,22.73,339559,0
+SIVR.US,D,20210827,000000,22.6,23.251,22.51,23.25,596578,0
+SIVR.US,D,20210830,000000,23.26,23.28,23.06,23.17,227634,0
+SIVR.US,D,20210831,000000,23.23,23.29,22.96,23.06,397971,0
+SIVR.US,D,20210901,000000,23.28,23.4,23.22,23.3,422711,0
+SIVR.US,D,20210902,000000,23.17,23.18,22.94,23.06,392455,0
+SIVR.US,D,20210903,000000,23.53,23.98,23.48,23.83,489416,0
+SIVR.US,D,20210907,000000,23.59,23.68,23.3,23.43,412450,0
+SIVR.US,D,20210908,000000,23.41,23.41,23.05,23.1,603846,0
+SIVR.US,D,20210909,000000,23.35,23.35,23.08,23.19,418973,0
+SIVR.US,D,20210910,000000,23.23,23.3,22.9,22.92,450012,0
+SIVR.US,D,20210913,000000,22.68,23,22.67,22.91,300146,0
+SIVR.US,D,20210914,000000,22.97,23.1,22.77,23.01,336158,0
+SIVR.US,D,20210915,000000,22.98,23.05,22.8501,22.99,270469,0
+SIVR.US,D,20210916,000000,22.23,22.23,21.8,22.11,740527,0
+SIVR.US,D,20210917,000000,21.85,21.87,21.55,21.6,736628,0
+SIVR.US,D,20210920,000000,21.52,21.7,21.37,21.43,609807,0
+SIVR.US,D,20210921,000000,21.71,21.9,21.58,21.72,590974,0
+SIVR.US,D,20210922,000000,21.95,22.31,21.79,21.86,771586,0
+SIVR.US,D,20210923,000000,21.81,21.915,21.74,21.76,426593,0
+SIVR.US,D,20210924,000000,21.36,21.68,21.33,21.58,517419,0
+SIVR.US,D,20210927,000000,21.84,22.03,21.76,21.82,357039,0
+SIVR.US,D,20210928,000000,21.71,21.74,21.44,21.66,523635,0
+SIVR.US,D,20210929,000000,20.99,21.05,20.645,20.76,1179562,0
+SIVR.US,D,20210930,000000,21.01,21.43,20.9745,21.37,1127989,0
+SIVR.US,D,20211001,000000,21.65,21.77,21.53,21.69,588634,0
+SIVR.US,D,20211004,000000,21.63,21.89,21.56,21.87,526037,0
+SIVR.US,D,20211005,000000,21.71,21.84,21.57,21.78,326878,0
+SIVR.US,D,20211006,000000,21.62,21.87,21.51,21.85,497425,0
+SIVR.US,D,20211007,000000,21.64,21.97,21.63,21.77,325248,0
+SIVR.US,D,20211008,000000,22.28,22.31,21.81,21.82,472964,0
+SIVR.US,D,20211011,000000,21.84,21.99,21.75,21.75,332625,0
+SIVR.US,D,20211012,000000,21.72,21.95,21.66,21.78,717505,0
+SIVR.US,D,20211013,000000,21.96,22.41,21.96,22.2,570682,0
+SIVR.US,D,20211014,000000,22.52,22.73,22.39,22.7,505515,0
+SIVR.US,D,20211015,000000,22.48,22.59,22.37,22.47,396381,0
+SIVR.US,D,20211018,000000,22.48,22.48,22.19,22.37,909594,0
+SIVR.US,D,20211019,000000,23.16,23.22,22.765,22.81,499090,0
+SIVR.US,D,20211020,000000,23.11,23.54,23.04,23.47,688900,0
+SIVR.US,D,20211021,000000,23.3,23.36,23.14,23.28,471580,0
+SIVR.US,D,20211022,000000,23.53,23.92,23.33,23.47,995212,0
+SIVR.US,D,20211025,000000,23.6,23.73,23.48,23.67,1208300,0
+SIVR.US,D,20211026,000000,23.32,23.32,23.02,23.28,791796,0
+SIVR.US,D,20211027,000000,23.27,23.38,23.09,23.23,365845,0
+SIVR.US,D,20211028,000000,23.31,23.37,23.1,23.17,349897,0
+SIVR.US,D,20211029,000000,22.98,23.06,22.8,23.01,484531,0
+SIVR.US,D,20211101,000000,23.16,23.23,23.07,23.15,327622,0
+SIVR.US,D,20211102,000000,22.85,22.85,22.54,22.72,561773,0
+SIVR.US,D,20211103,000000,22.3,22.74,22.2,22.7,956315,0
+SIVR.US,D,20211104,000000,23.03,23.176,22.89,22.93,825500,0
+SIVR.US,D,20211105,000000,23.19,23.285,22.95,23.27,961548,0
+SIVR.US,D,20211108,000000,23.4801,23.63,23.39,23.59,609376,0
+SIVR.US,D,20211109,000000,23.46,23.56,23.16,23.45,435524,0
+SIVR.US,D,20211110,000000,24.1,24.218,23.63,23.79,1186206,0
+SIVR.US,D,20211111,000000,24.18,24.3499,24.13,24.32,472533,0
+SIVR.US,D,20211112,000000,24.14,24.46,24.09,24.4,646911,0
+SIVR.US,D,20211115,000000,24.16,24.26,24.005,24.18,552532,0
+SIVR.US,D,20211116,000000,24.12,24.25,23.88,23.93,686744,0
+SIVR.US,D,20211117,000000,24.19,24.29,24.05,24.14,612680,0
+SIVR.US,D,20211118,000000,23.97,24.06,23.87,23.92,407088,0
+SIVR.US,D,20211119,000000,23.97,24.07,23.66,23.7,566435,0
+SIVR.US,D,20211122,000000,23.61,23.72,23.23,23.26,703727,0
+SIVR.US,D,20211123,000000,22.63,22.84,22.44,22.83,583840,0
+SIVR.US,D,20211124,000000,22.64,22.73,22.57,22.67,489664,0
+SIVR.US,D,20211126,000000,22.7,22.7,22.1,22.28,657115,0
+SIVR.US,D,20211129,000000,22.2,22.25,21.93,22.01,684109,0
+SIVR.US,D,20211130,000000,22.08,22.46,21.87,21.96,949146,0
+SIVR.US,D,20211201,000000,21.87,21.95,21.38,21.42,882121,0
+SIVR.US,D,20211202,000000,21.6,21.62,21.41,21.56,386875,0
+SIVR.US,D,20211203,000000,21.57,21.73,21.25,21.73,556009,0
+SIVR.US,D,20211206,000000,21.4,21.61,21.32,21.58,377505,0
+SIVR.US,D,20211207,000000,21.56,21.78,21.53,21.7,423046,0
+SIVR.US,D,20211208,000000,21.54,21.67,21.5,21.64,320173,0
+SIVR.US,D,20211209,000000,21.33,21.33,21.12,21.15,461234,0
+SIVR.US,D,20211210,000000,21.37,21.39,21.26,21.36,314680,0
+SIVR.US,D,20211213,000000,21.53,21.59,21.45,21.47,314727,0
+SIVR.US,D,20211214,000000,20.97,21.19,20.9237,21.16,543279,0
+SIVR.US,D,20211215,000000,21.02,21.32,20.63,21.27,1119812,0
+SIVR.US,D,20211216,000000,21.46,21.71,21.46,21.66,646405,0
+SIVR.US,D,20211217,000000,21.73,21.78,21.53,21.53,383915,0
+SIVR.US,D,20211220,000000,21.47,21.5113,21.38,21.45,484201,0
+SIVR.US,D,20211221,000000,21.74,21.8,21.61,21.64,595124,0
+SIVR.US,D,20211222,000000,21.85,22,21.73,21.99,469697,0
+SIVR.US,D,20211223,000000,21.97,22.1,21.83,22.06,413923,0
+SIVR.US,D,20211227,000000,22.1,22.26,22.045,22.21,645748,0
+SIVR.US,D,20211228,000000,22.31,22.405,22.15,22.16,380955,0
+SIVR.US,D,20211229,000000,21.79,22.03,21.76,22,552108,0
+SIVR.US,D,20211230,000000,22.12,22.265,22.1,22.24,644678,0
+SIVR.US,D,20211231,000000,22.4,22.48,22.26,22.4,672570,0
+SIVR.US,D,20220103,000000,21.93,22.14,21.85,22.05,700946,0
+SIVR.US,D,20220104,000000,22.13,22.25,22.08,22.22,487184,0
+SIVR.US,D,20220105,000000,22.3,22.4067,21.89,21.89,699820,0
+SIVR.US,D,20220106,000000,21.24,21.48,21.205,21.38,808016,0
+SIVR.US,D,20220107,000000,21.39,21.61,21.23,21.5,689124,0
+SIVR.US,D,20220110,000000,21.46,21.6901,21.43,21.63,578853,0
+SIVR.US,D,20220111,000000,21.71,21.97,21.64,21.93,391413,0
+SIVR.US,D,20220112,000000,22.09,22.37,22.065,22.35,585449,0
+SIVR.US,D,20220113,000000,22.35,22.37,22.155,22.23,529431,0
+SIVR.US,D,20220114,000000,22.14,22.22,21.99,22.1,388823,0
+SIVR.US,D,20220118,000000,22.53,22.76,22.43,22.62,628258,0
+SIVR.US,D,20220119,000000,22.93,23.32,22.88,23.31,761078,0
+SIVR.US,D,20220120,000000,23.61,23.795,23.51,23.54,704367,0
+SIVR.US,D,20220121,000000,23.66,23.66,23.28,23.33,562110,0
+SIVR.US,D,20220124,000000,22.95,23.08,22.69,23.06,756802,0
+SIVR.US,D,20220125,000000,22.77,23.09,22.73,22.96,1081838,0
+SIVR.US,D,20220126,000000,22.82,23.04,22.59,22.63,1184027,0
+SIVR.US,D,20220127,000000,21.95,22.18,21.7494,21.89,1029174,0
+SIVR.US,D,20220128,000000,21.65,21.77,21.34,21.58,759507,0
+SIVR.US,D,20220131,000000,21.63,21.72,21.53,21.68,554848,0
+SIVR.US,D,20220201,000000,22.08,22.14,21.69,21.81,806792,0
+SIVR.US,D,20220202,000000,21.84,21.97,21.64,21.84,370149,0
+SIVR.US,D,20220203,000000,21.59,21.69,21.2,21.57,638271,0
+SIVR.US,D,20220204,000000,21.55,21.84,21.53,21.68,586437,0
+SIVR.US,D,20220207,000000,22.04,22.25,21.98,22.18,438685,0
+SIVR.US,D,20220208,000000,22.18,22.4,22.12,22.36,439235,0
+SIVR.US,D,20220209,000000,22.36,22.49,22.2604,22.44,442238,0
+SIVR.US,D,20220210,000000,22.44,22.835,22.315,22.34,674669,0
+SIVR.US,D,20220211,000000,22.2,22.81,22.18,22.74,1018703,0
+SIVR.US,D,20220214,000000,22.97,23.05,22.86,22.99,643424,0
+SIVR.US,D,20220215,000000,22.33,22.56,22.23,22.54,501772,0
+SIVR.US,D,20220216,000000,22.53,22.79,22.53,22.79,642961,0
+SIVR.US,D,20220217,000000,22.81,23.0371,22.77,22.96,816084,0
+SIVR.US,D,20220218,000000,23.08,23.17,23,23.04,468935,0
+SIVR.US,D,20220222,000000,23.34,23.46,23.24,23.26,795387,0
+SIVR.US,D,20220223,000000,23.37,23.68,23.34,23.68,778121,0
+SIVR.US,D,20220224,000000,24.37,24.38,22.96,23.27,3033430,0
+SIVR.US,D,20220225,000000,23.13,23.36,22.99,23.36,682565,0
+SIVR.US,D,20220228,000000,23.66,23.68,23.31,23.58,837346,0
+SIVR.US,D,20220301,000000,23.8,24.59,23.8,24.55,1087234,0
+SIVR.US,D,20220302,000000,24.19,24.45,24.01,24.35,1138213,0
+SIVR.US,D,20220303,000000,24.27,24.315,24.04,24.25,893733,0
+SIVR.US,D,20220304,000000,24.36,24.79,24.35,24.66,1171666,0
+SIVR.US,D,20220307,000000,24.53,24.76,24.425,24.7,1245905,0
+SIVR.US,D,20220308,000000,25.29,25.95,25.02,25.48,4062536,0
+SIVR.US,D,20220309,000000,24.93,25.19,24.47,24.81,2527721,0
+SIVR.US,D,20220310,000000,25.05,25.1,24.72,25,951256,0
+SIVR.US,D,20220311,000000,24.73,25.04,24.68,24.89,1039214,0
+SIVR.US,D,20220314,000000,24.35,24.35,24.02,24.14,1641214,0
+SIVR.US,D,20220315,000000,23.85,24.11,23.715,23.97,967462,0
+SIVR.US,D,20220316,000000,23.94,24.11,23.56,24.1,4352896,0
+SIVR.US,D,20220317,000000,24.33,24.5996,24.31,24.31,1688589,0
+SIVR.US,D,20220318,000000,24.07,24.23,23.91,23.99,1427989,0
+SIVR.US,D,20220321,000000,24.05,24.37,24.05,24.27,1386992,0
+SIVR.US,D,20220322,000000,23.92,23.94,23.66,23.87,921145,0
+SIVR.US,D,20220323,000000,24.07,24.27,23.92,24.23,792591,0
+SIVR.US,D,20220324,000000,24.55,24.885,24.55,24.61,1809858,0
+SIVR.US,D,20220325,000000,24.45,24.56,24.32,24.47,712088,0
+SIVR.US,D,20220328,000000,24.1,24.2001,23.87,23.92,966287,0
+SIVR.US,D,20220329,000000,23.3001,23.9,23.16,23.87,1383914,0
+SIVR.US,D,20220330,000000,23.95,24.13,23.87,23.9,622252,0
+SIVR.US,D,20220331,000000,24.08,24.16,23.83,23.85,481069,0
+SIVR.US,D,20220401,000000,23.55,23.875,23.5499,23.69,654626,0
+SIVR.US,D,20220404,000000,23.63,23.7676,23.38,23.61,763076,0
+SIVR.US,D,20220405,000000,23.87,24.01,23.32,23.34,1231313,0
+SIVR.US,D,20220406,000000,23.48,23.65,23.34,23.55,824803,0
+SIVR.US,D,20220407,000000,23.37,23.74,23.34,23.69,1154914,0
+SIVR.US,D,20220408,000000,23.53,23.89,23.53,23.8,659983,0
+SIVR.US,D,20220411,000000,24.38,24.4,23.88,24.13,1831497,0
+SIVR.US,D,20220412,000000,24.39,24.65,24.23,24.47,1193604,0
+SIVR.US,D,20220413,000000,24.67,24.86,24.6,24.77,907279,0
+SIVR.US,D,20220414,000000,24.59,24.6699,24.36,24.66,2187930,0
+SIVR.US,D,20220418,000000,25.06,25.172,24.84,24.88,1364613,0
+SIVR.US,D,20220419,000000,24.58,24.62,24.12,24.23,1198897,0
+SIVR.US,D,20220420,000000,24.1,24.29,24.07,24.29,533234,0
+SIVR.US,D,20220421,000000,23.91,23.91,23.51,23.77,1126010,0
+SIVR.US,D,20220422,000000,23.3,23.48,23.22,23.25,1648057,0
+SIVR.US,D,20220425,000000,22.73,22.845,22.575,22.77,1758625,0
+SIVR.US,D,20220426,000000,22.77,22.86,22.5198,22.59,651894,0
+SIVR.US,D,20220427,000000,22.69,22.74,22.37,22.41,973426,0
+SIVR.US,D,20220428,000000,22.15,22.3579,22.09,22.35,801529,0
+SIVR.US,D,20220429,000000,22.22,22.35,21.885,21.93,1097783,0
+SIVR.US,D,20220502,000000,21.51,21.91,21.29,21.79,2033460,0
+SIVR.US,D,20220503,000000,21.76,21.99,21.66,21.72,1070608,0
+SIVR.US,D,20220504,000000,21.6,22.2,21.38,22.18,3142911,0
+SIVR.US,D,20220505,000000,22.22,22.23,21.49,21.69,1471732,0
+SIVR.US,D,20220506,000000,21.61,21.725,21.44,21.54,933929,0
+SIVR.US,D,20220509,000000,21.27,21.27,20.87,20.91,1435238,0
+SIVR.US,D,20220510,000000,21.15,21.19,20.385,20.4,2600855,0
+SIVR.US,D,20220511,000000,20.93,21.14,20.69,20.74,1756605,0
+SIVR.US,D,20220512,000000,20.35,20.36,19.84,19.94,1440097,0
+SIVR.US,D,20220513,000000,19.89,20.29,19.82,20.26,1048807,0
+SIVR.US,D,20220516,000000,20.49,20.86,20.47,20.8,636756,0
+SIVR.US,D,20220517,000000,20.88,20.946,20.7,20.78,436706,0
+SIVR.US,D,20220518,000000,20.78,20.81,20.5601,20.58,548586,0
+SIVR.US,D,20220519,000000,20.98,21.15,20.951,21.15,763172,0
+SIVR.US,D,20220520,000000,21.03,21.07,20.8,20.95,602308,0
+SIVR.US,D,20220523,000000,21.08,21.1012,20.87,20.95,615314,0
+SIVR.US,D,20220524,000000,21.14,21.3605,21.1,21.28,429303,0
+SIVR.US,D,20220525,000000,21.07,21.225,20.99,21.2,459269,0
+SIVR.US,D,20220526,000000,21.02,21.24,21,21.17,285706,0
+SIVR.US,D,20220527,000000,21.5,21.52,21.2,21.25,293313,0
+SIVR.US,D,20220531,000000,21.04,21.14,20.68,20.7,5762459,0
+SIVR.US,D,20220601,000000,21.07,21.1499,20.85,21,442715,0
+SIVR.US,D,20220602,000000,21.21,21.48,21.21,21.46,455033,0
+SIVR.US,D,20220603,000000,21.41,21.455,21.02,21.11,335104,0
+SIVR.US,D,20220606,000000,21.49,21.515,21.18,21.25,364478,0
+SIVR.US,D,20220607,000000,21.15,21.44,21.1,21.41,223929,0
+SIVR.US,D,20220608,000000,21.25,21.37,21.16,21.21,333980,0
+SIVR.US,D,20220609,000000,21.16,21.16,20.74,20.84,448340,0
+SIVR.US,D,20220610,000000,20.65,21.16,20.5,21.06,541265,0
+SIVR.US,D,20220613,000000,20.53,20.55,20.17,20.35,976241,0
+SIVR.US,D,20220614,000000,20.4,20.429,20.1013,20.2,408105,0
+SIVR.US,D,20220615,000000,20.72,21.02,20.52,20.83,1423467,0
+SIVR.US,D,20220616,000000,20.78,21.13,20.675,21.11,689083,0
+SIVR.US,D,20220617,000000,20.97,21,20.76,20.85,458005,0
+SIVR.US,D,20220621,000000,20.94,21.1068,20.82,20.82,333480,0
+SIVR.US,D,20220622,000000,20.69,20.77,20.55,20.61,444349,0
+SIVR.US,D,20220623,000000,20.61,20.69,20.13,20.22,799134,0
+SIVR.US,D,20220624,000000,20.1,20.415,19.98,20.34,523455,0
+SIVR.US,D,20220627,000000,20.55,20.55,20.32,20.34,579228,0
+SIVR.US,D,20220628,000000,20.36,20.37,20.01,20.02,548921,0
+SIVR.US,D,20220629,000000,20.08,20.12,19.85,19.97,636240,0
+SIVR.US,D,20220630,000000,19.79,19.88,19.445,19.47,703416,0
+SIVR.US,D,20220701,000000,18.87,19.17,18.78,19.11,830711,0
+SIVR.US,D,20220705,000000,18.82,18.86,18.36,18.49,1409018,0
+SIVR.US,D,20220706,000000,18.58,18.62,18.24,18.5,887398,0
+SIVR.US,D,20220707,000000,18.58,18.7499,18.46,18.52,406161,0
+SIVR.US,D,20220708,000000,18.57,18.7,18.3999,18.58,366406,0
+SIVR.US,D,20220711,000000,18.48,18.5809,18.34,18.36,506078,0
+SIVR.US,D,20220712,000000,18.26,18.4,18.16,18.2,614232,0
+SIVR.US,D,20220713,000000,18.25,18.67,18.1799,18.43,425038,0
+SIVR.US,D,20220714,000000,17.64,17.785,17.455,17.71,651397,0
+SIVR.US,D,20220715,000000,17.88,17.99,17.72,17.93,403160,0
+SIVR.US,D,20220718,000000,18.2,18.29,17.925,17.96,457762,0
+SIVR.US,D,20220719,000000,18.03,18.1379,18.01,18.04,244193,0
+SIVR.US,D,20220720,000000,18.33,18.37,17.92,17.95,354941,0
+SIVR.US,D,20220721,000000,17.83,18.15,17.8,18.15,1019169,0
+SIVR.US,D,20220722,000000,18.03,18.2199,17.81,17.87,473994,0
+SIVR.US,D,20220725,000000,17.8,17.8,17.62,17.73,366844,0
+SIVR.US,D,20220726,000000,17.9,18.005,17.86,17.9,287602,0
+SIVR.US,D,20220727,000000,17.92,18.4,17.75,18.35,536269,0
+SIVR.US,D,20220728,000000,18.95,19.225,18.84,19.21,456751,0
+SIVR.US,D,20220729,000000,19.22,19.53,19.1299,19.49,504881,0
+SIVR.US,D,20220801,000000,19.52,19.6599,19.46,19.57,1335310,0
+SIVR.US,D,20220802,000000,19.54,19.63,19.19,19.2,375021,0
+SIVR.US,D,20220803,000000,19.25,19.34,19.09,19.31,276395,0
+SIVR.US,D,20220804,000000,19.26,19.49,19.2,19.43,506860,0
+SIVR.US,D,20220805,000000,18.91,19.23,18.89,19.12,522778,0
+SIVR.US,D,20220808,000000,19.57,19.94,19.55,19.84,328637,0
+SIVR.US,D,20220809,000000,19.83,19.88,19.64,19.75,344197,0
+SIVR.US,D,20220810,000000,19.83,20.04,19.74,19.78,268953,0
+SIVR.US,D,20220811,000000,19.71,19.79,19.47,19.5,243399,0
+SIVR.US,D,20220812,000000,19.64,20.03,19.621,20.02,306187,0
+SIVR.US,D,20220815,000000,19.48,19.6,19.3596,19.5,239062,0
+SIVR.US,D,20220816,000000,19.3,19.44,19.29,19.36,182659,0
+SIVR.US,D,20220817,000000,19.14,19.205,18.94,19.05,372890,0
+SIVR.US,D,20220818,000000,19.08,19.13,18.74,18.8,386850,0
+SIVR.US,D,20220819,000000,18.53,18.54,18.3,18.31,214068,0
+SIVR.US,D,20220822,000000,18.21,18.35,18.0731,18.26,396536,0
+SIVR.US,D,20220823,000000,18.16,18.53,18.16,18.38,296427,0
+SIVR.US,D,20220824,000000,18.26,18.49,18.2299,18.39,422926,0
+SIVR.US,D,20220825,000000,18.47,18.53,18.38,18.49,167488,0
+SIVR.US,D,20220826,000000,18.58,18.68,18.1064,18.12,570217,0
+SIVR.US,D,20220829,000000,18,18.18,17.97,18.05,412049,0
+SIVR.US,D,20220830,000000,17.98,17.98,17.65,17.71,548708,0
+SIVR.US,D,20220831,000000,17.42,17.53,17.29,17.3,605295,0
+SIVR.US,D,20220901,000000,17.11,17.18,16.89,17.09,499693,0
+SIVR.US,D,20220902,000000,17.34,17.5885,17.2,17.29,393673,0
+SIVR.US,D,20220906,000000,17.56,17.58,17.25,17.25,390694,0
+SIVR.US,D,20220907,000000,17.38,17.76,17.34,17.76,314086,0
+SIVR.US,D,20220908,000000,17.8,17.86,17.61,17.79,302454,0
+SIVR.US,D,20220909,000000,17.85,18.14,17.85,18.06,264224,0
+SIVR.US,D,20220912,000000,18.96,19.23,18.7715,18.98,659041,0
+SIVR.US,D,20220913,000000,18.82,18.98,18.59,18.62,439024,0
+SIVR.US,D,20220914,000000,18.85,18.93,18.7,18.79,237978,0
+SIVR.US,D,20220915,000000,18.65,18.82,18.38,18.41,328479,0
+SIVR.US,D,20220916,000000,18.31,18.86,18.2036,18.77,577658,0
+SIVR.US,D,20220919,000000,18.5,18.77,18.47,18.75,370753,0
+SIVR.US,D,20220920,000000,18.44,18.54,18.33,18.5,226432,0
+SIVR.US,D,20220921,000000,18.82,19.16,18.58,18.86,860052,0
+SIVR.US,D,20220922,000000,18.91,18.97,18.69,18.88,330278,0
+SIVR.US,D,20220923,000000,18.41,18.41,18.05,18.13,604737,0
+SIVR.US,D,20220926,000000,18.12,18.29,17.63,17.66,638011,0
+SIVR.US,D,20220927,000000,17.91,18.03,17.62,17.63,529116,0
+SIVR.US,D,20220928,000000,17.73,18.25,17.72,18.18,1309864,0
+SIVR.US,D,20220929,000000,18.03,18.13,17.78,18.12,780314,0
+SIVR.US,D,20220930,000000,18.16,18.54,18.16,18.27,587250,0
+SIVR.US,D,20221003,000000,19.26,19.91,19.22,19.91,1399550,0
+SIVR.US,D,20221004,000000,20.12,20.41,20.04,20.18,1130703,0
+SIVR.US,D,20221005,000000,19.5,19.93,19.17,19.81,1212894,0
+SIVR.US,D,20221006,000000,19.69,19.88,19.57,19.86,333951,0
+SIVR.US,D,20221007,000000,19.61,19.69,19.22,19.3,452783,0
+SIVR.US,D,20221010,000000,19,19.03,18.765,18.87,450028,0
+SIVR.US,D,20221011,000000,18.68,18.86,18.33,18.44,662358,0
+SIVR.US,D,20221012,000000,18.31,18.44,18.13,18.36,502350,0
+SIVR.US,D,20221013,000000,17.89,18.27,17.78,18.15,1771603,0
+SIVR.US,D,20221014,000000,17.93,17.94,17.39,17.56,1106648,0
+SIVR.US,D,20221017,000000,18.1,18.2,17.86,17.87,260086,0
+SIVR.US,D,20221018,000000,18.11,18.16,17.825,17.98,268240,0
+SIVR.US,D,20221019,000000,17.73,17.805,17.66,17.75,360392,0
+SIVR.US,D,20221020,000000,17.8,18.26,17.79,17.89,405801,0
+SIVR.US,D,20221021,000000,17.96,18.55,17.88,18.54,664751,0
+SIVR.US,D,20221024,000000,18.44,18.54,18.27,18.46,431547,0
+SIVR.US,D,20221025,000000,18.49,18.67,18.48,18.62,431060,0
+SIVR.US,D,20221026,000000,18.69,18.9,18.6891,18.77,434362,0
+SIVR.US,D,20221027,000000,18.83,18.89,18.6793,18.78,1054389,0
+SIVR.US,D,20221028,000000,18.49,18.615,18.26,18.51,362621,0
+SIVR.US,D,20221031,000000,18.21,18.48,18.18,18.41,302070,0
+SIVR.US,D,20221101,000000,19.13,19.16,18.74,18.86,787958,0
+SIVR.US,D,20221102,000000,19.05,19.29,18.51,18.52,1309101,0
+SIVR.US,D,20221103,000000,18.21,18.78,18.21,18.71,525040,0
+SIVR.US,D,20221104,000000,19.56,20.09,19.48,20.08,1779343,0
+SIVR.US,D,20221107,000000,20.06,20.185,19.96,19.96,402948,0
+SIVR.US,D,20221108,000000,20.08,20.78,20.045,20.53,1463670,0
+SIVR.US,D,20221109,000000,20.52,20.76,20.175,20.2,586593,0
+SIVR.US,D,20221110,000000,20.83,20.94,20.63,20.82,657991,0
+SIVR.US,D,20221111,000000,20.64,20.82,20.53,20.82,397918,0
+SIVR.US,D,20221114,000000,20.81,21.22,20.81,21.1,440748,0
+SIVR.US,D,20221115,000000,20.97,20.99,20.555,20.75,1009268,0
+SIVR.US,D,20221116,000000,20.81,20.84,20.56,20.61,343121,0
+SIVR.US,D,20221117,000000,20.09,20.16,19.96,20.14,269527,0
+SIVR.US,D,20221118,000000,20.14,20.3,20.03,20.07,279961,0
+SIVR.US,D,20221121,000000,20.05,20.085,19.86,20.04,238534,0
+SIVR.US,D,20221122,000000,20.28,20.3699,20.0918,20.26,575185,0
+SIVR.US,D,20221123,000000,20.39,20.74,20.36,20.69,385438,0
+SIVR.US,D,20221125,000000,20.44,20.604,20.43,20.57,156112,0
+SIVR.US,D,20221128,000000,20.52,20.55,20.055,20.1,1148825,0
+SIVR.US,D,20221129,000000,20.35,20.605,20.35,20.4,410373,0
+SIVR.US,D,20221130,000000,21,21.32,20.68,21.31,733757,0
+SIVR.US,D,20221201,000000,21.53,21.89,21.49,21.89,689831,0
+SIVR.US,D,20221202,000000,21.62,22.33,21.58,22.23,767306,0
+SIVR.US,D,20221205,000000,21.85,21.8699,21.29,21.32,591200,0
+SIVR.US,D,20221206,000000,21.53,21.65,21.16,21.32,574072,0
+SIVR.US,D,20221207,000000,21.56,21.92,21.56,21.84,470419,0
+SIVR.US,D,20221208,000000,22.25,22.3,22.07,22.15,324759,0
+SIVR.US,D,20221209,000000,22.39,22.7499,22.2,22.51,529008,0
+SIVR.US,D,20221212,000000,22.53,22.56,22.2,22.4,356284,0
+SIVR.US,D,20221213,000000,23.06,23.165,22.65,22.79,642415,0
+SIVR.US,D,20221214,000000,22.9,23.09,22.46,22.96,739086,0
+SIVR.US,D,20221215,000000,22.39,22.5,22.08,22.19,645833,0
+SIVR.US,D,20221216,000000,22.08,22.33,22.06,22.29,761188,0
+SIVR.US,D,20221219,000000,22.29,22.31,21.94,22.06,1168327,0
+SIVR.US,D,20221220,000000,22.93,23.3,22.83,23.23,1381628,0
+SIVR.US,D,20221221,000000,23.04,23.24,22.98,23.03,525723,0
+SIVR.US,D,20221222,000000,22.61,22.74,22.46,22.62,396055,0
+SIVR.US,D,20221223,000000,22.74,22.9099,22.65,22.81,184924,0
+SIVR.US,D,20221227,000000,22.9,23.33,22.89,23.08,870285,0
+SIVR.US,D,20221228,000000,22.91,22.93,22.54,22.57,920715,0
+SIVR.US,D,20221229,000000,23.03,23.1,22.92,22.95,484670,0
+SIVR.US,D,20221230,000000,22.88,23,22.6,22.98,376705,0
+SIVR.US,D,20230103,000000,23.44,23.52,23,23.02,1374972,0
+SIVR.US,D,20230104,000000,23.25,23.3499,22.67,22.84,649214,0
+SIVR.US,D,20230105,000000,22.44,22.47,22.215,22.33,828825,0
+SIVR.US,D,20230106,000000,22.66,22.96,22.57,22.9,937309,0
+SIVR.US,D,20230109,000000,22.985,23.11,22.65,22.71,570221,0
+SIVR.US,D,20230110,000000,22.71,22.82,22.6,22.69,298509,0
+SIVR.US,D,20230111,000000,22.81,22.83,22.31,22.5,495642,0
+SIVR.US,D,20230112,000000,22.971,23.03,22.65,22.84,667177,0
+SIVR.US,D,20230113,000000,22.84,23.335,22.84,23.32,435070,0
+SIVR.US,D,20230117,000000,23.16,23.17,22.88,22.99,699729,0
+SIVR.US,D,20230118,000000,23.27,23.39,22.5,22.53,1410019,0
+SIVR.US,D,20230119,000000,22.59,22.99,22.53,22.93,310921,0
+SIVR.US,D,20230120,000000,22.99,23.04,22.77,22.99,311574,0
+SIVR.US,D,20230123,000000,22.11,22.56,21.86,22.51,1079775,0
+SIVR.US,D,20230124,000000,22.45,22.79,22.3,22.73,591464,0
+SIVR.US,D,20230125,000000,22.59,22.99,22.54,22.96,1009721,0
+SIVR.US,D,20230126,000000,23.17,23.19,22.78,22.97,1446218,0
+SIVR.US,D,20230127,000000,22.66,22.74,22.38,22.64,1048494,0
+SIVR.US,D,20230130,000000,22.74,22.7701,22.6047,22.62,258866,0
+SIVR.US,D,20230131,000000,22.54,22.8197,22.49,22.8,317354,0
+SIVR.US,D,20230201,000000,22.76,23.08,22.44,23.06,1066893,0
+SIVR.US,D,20230202,000000,23.49,23.5,22.49,22.52,931194,0
+SIVR.US,D,20230203,000000,21.8,21.98,21.405,21.45,1346441,0
+SIVR.US,D,20230206,000000,21.43,21.555,21.28,21.38,324267,0
+SIVR.US,D,20230207,000000,21.33,21.54,21.18,21.29,721942,0
+SIVR.US,D,20230208,000000,21.52,21.55,21.34,21.41,276613,0
+SIVR.US,D,20230209,000000,21.56,21.57,21.04,21.07,707600,0
+SIVR.US,D,20230210,000000,21.31,21.3522,21.05,21.13,307584,0
+SIVR.US,D,20230213,000000,21.02,21.14,20.9231,21.11,487400,0
+SIVR.US,D,20230214,000000,20.825,21.11,20.74,21.01,543863,0
+SIVR.US,D,20230215,000000,20.66,20.82,20.64,20.79,317487,0
+SIVR.US,D,20230216,000000,20.63,20.9,20.59,20.73,563571,0
+SIVR.US,D,20230217,000000,20.45,20.94,20.415,20.89,427973,0
+SIVR.US,D,20230221,000000,21,21.09,20.89,20.96,461627,0
+SIVR.US,D,20230222,000000,20.94,20.94,20.59,20.64,356174,0
+SIVR.US,D,20230223,000000,20.72,20.76,20.42,20.48,337017,0
+SIVR.US,D,20230224,000000,20.13,20.21,19.905,19.92,739657,0
+SIVR.US,D,20230227,000000,19.94,19.9741,19.735,19.77,348165,0
+SIVR.US,D,20230228,000000,19.82,20.16,19.75,20.08,453433,0
+SIVR.US,D,20230301,000000,20.14,20.3299,20.085,20.13,319256,0
+SIVR.US,D,20230302,000000,19.9,20.1,19.868,20.07,220930,0
+SIVR.US,D,20230303,000000,20.16,20.42,20,20.41,336465,0
+SIVR.US,D,20230306,000000,20.3,20.34,20.139,20.17,266961,0
+SIVR.US,D,20230307,000000,19.83,19.83,19.22,19.26,661284,0
+SIVR.US,D,20230308,000000,19.26,19.41,19.2,19.22,447619,0
+SIVR.US,D,20230309,000000,19.32,19.48,19.2,19.26,250638,0
+SIVR.US,D,20230310,000000,19.72,19.95,19.59,19.71,533039,0
+SIVR.US,D,20230313,000000,20.59,21.045,20.54,20.9,1144751,0
+SIVR.US,D,20230314,000000,20.95,21.09,20.76,20.77,978396,0
+SIVR.US,D,20230315,000000,21.29,21.35,20.76,20.9,1651599,0
+SIVR.US,D,20230316,000000,21.06,21.06,20.61,20.83,1134622,0
+SIVR.US,D,20230317,000000,21.1,21.695,21.05,21.52,1727758,0
+SIVR.US,D,20230320,000000,21.49,21.6699,21.36,21.6,809044,0
+SIVR.US,D,20230321,000000,21.61,21.61,21.27,21.45,852235,0
+SIVR.US,D,20230322,000000,21.43,22.15,21.43,22.03,1304508,0
+SIVR.US,D,20230323,000000,22.07,22.285,21.96,22.22,835785,0
+SIVR.US,D,20230324,000000,22.48,22.52,22.1401,22.18,802387,0
+SIVR.US,D,20230327,000000,22,22.17,21.93,22.16,558835,0
+SIVR.US,D,20230328,000000,22.08,22.4398,22.06,22.38,553914,0
+SIVR.US,D,20230329,000000,22.27,22.47,22.25,22.4,399311,0
+SIVR.US,D,20230330,000000,22.65,22.92,22.52,22.92,546136,0
+SIVR.US,D,20230331,000000,23.01,23.19,22.97,23.11,797023,0
+SIVR.US,D,20230403,000000,22.94,23.21,22.9,23.04,451464,0
+SIVR.US,D,20230404,000000,23.11,24.015,23.09,23.98,1223761,0
+SIVR.US,D,20230405,000000,23.84,23.995,23.6401,23.94,754306,0
+SIVR.US,D,20230406,000000,23.8,23.99,23.58,23.89,484770,0
+SIVR.US,D,20230410,000000,23.82,23.905,23.74,23.9,608916,0
+SIVR.US,D,20230411,000000,23.93,24.12,23.865,24.03,452335,0
+SIVR.US,D,20230412,000000,24.41,24.505,24.08,24.47,916690,0
+SIVR.US,D,20230413,000000,24.74,24.915,24.6,24.8,725332,0
+SIVR.US,D,20230414,000000,24.91,24.95,24.14,24.35,1140127,0
+SIVR.US,D,20230417,000000,24.34,24.36,23.8,24.03,829416,0
+SIVR.US,D,20230418,000000,23.94,24.3,23.93,24.18,459811,0
+SIVR.US,D,20230419,000000,24.1,24.349,24.09,24.27,602351,0
+SIVR.US,D,20230420,000000,24.27,24.46,24.1,24.22,615477,0
+SIVR.US,D,20230421,000000,24.21,24.35,23.8985,24.02,1076235,0
+SIVR.US,D,20230424,000000,23.97,24.21,23.86,24.13,658648,0
+SIVR.US,D,20230425,000000,23.97,24.05,23.645,24.02,1110095,0
+SIVR.US,D,20230426,000000,24.14,24.142,23.7268,23.85,734733,0
+SIVR.US,D,20230427,000000,23.6,23.945,23.515,23.89,866847,0
+SIVR.US,D,20230428,000000,23.91,24.05,23.77,24.02,778174,0
+SIVR.US,D,20230501,000000,24.74,24.75,23.885,23.92,2844432,0
+SIVR.US,D,20230502,000000,23.69,24.45,23.65,24.39,1874252,0
+SIVR.US,D,20230503,000000,24.35,24.55,24.19,24.47,1093460,0
+SIVR.US,D,20230504,000000,24.48,25,24.47,25,1381112,0
+SIVR.US,D,20230505,000000,24.45,24.64,24.15,24.63,828353,0
+SIVR.US,D,20230508,000000,24.56,24.6465,24.47,24.54,332527,0
+SIVR.US,D,20230509,000000,24.45,24.63,24.4099,24.54,450912,0
+SIVR.US,D,20230510,000000,24.66,24.7,24.2,24.37,580744,0
+SIVR.US,D,20230511,000000,23.64,23.72,23.16,23.19,949285,0
+SIVR.US,D,20230512,000000,23.03,23.17,22.89,23,639782,0
+SIVR.US,D,20230515,000000,23.13,23.22,23.01,23.1,335651,0
+SIVR.US,D,20230516,000000,22.99,23.08,22.6799,22.8,534237,0
+SIVR.US,D,20230517,000000,22.88,22.8999,22.5866,22.8,427309,0
+SIVR.US,D,20230518,000000,22.57,22.595,22.38,22.54,572003,0
+SIVR.US,D,20230519,000000,22.68,23.04,22.55,22.86,607360,0
+SIVR.US,D,20230522,000000,22.82,22.92,22.64,22.64,412296,0
+SIVR.US,D,20230523,000000,22.51,22.67,22.44,22.47,421793,0
+SIVR.US,D,20230524,000000,22.38,22.385,22.09,22.1,823940,0
+SIVR.US,D,20230525,000000,22.12,22.13,21.775,21.79,563046,0
+SIVR.US,D,20230526,000000,22.21,22.385,22.0822,22.35,389291,0
+SIVR.US,D,20230530,000000,22.2,22.32,22.07,22.25,623668,0
+SIVR.US,D,20230531,000000,22.35,22.65,22.19,22.56,640301,0
+SIVR.US,D,20230601,000000,22.56,22.95,22.54,22.92,469630,0
+SIVR.US,D,20230602,000000,22.95,22.97,22.62,22.64,446346,0
+SIVR.US,D,20230605,000000,22.5,22.7,22.44,22.6,332369,0
+SIVR.US,D,20230606,000000,22.59,22.675,22.38,22.63,335681,0
+SIVR.US,D,20230607,000000,22.67,23.07,22.465,22.48,545657,0
+SIVR.US,D,20230608,000000,23,23.36,23,23.3,466361,0
+SIVR.US,D,20230609,000000,23.25,23.52,23.21,23.29,340662,0
+SIVR.US,D,20230612,000000,23.03,23.11,22.9,23.08,259411,0
+SIVR.US,D,20230613,000000,23.11,23.1942,22.63,22.7,456942,0
+SIVR.US,D,20230614,000000,22.94,23.09,22.81,22.95,563401,0
+SIVR.US,D,20230615,000000,22.64,22.92,22.64,22.91,618666,0
+SIVR.US,D,20230616,000000,23.07,23.22,22.91,23.17,637889,0
+SIVR.US,D,20230620,000000,22.37,22.4,22.12,22.2,569163,0
+SIVR.US,D,20230621,000000,21.89,21.91,21.57,21.78,875463,0
+SIVR.US,D,20230622,000000,21.56,21.64,21.3836,21.44,409222,0
+SIVR.US,D,20230623,000000,21.6,21.75,21.375,21.5,366089,0
+SIVR.US,D,20230626,000000,21.78,21.94,21.67,21.85,227439,0
+SIVR.US,D,20230627,000000,22.12,22.13,21.83,21.94,192002,0
+SIVR.US,D,20230628,000000,21.8,21.93,21.6495,21.78,283774,0
+SIVR.US,D,20230629,000000,21.47,21.75,21.37,21.64,419266,0
+SIVR.US,D,20230630,000000,21.58,21.9,21.49,21.85,365295,0
+SIVR.US,D,20230703,000000,22.01,22.12,21.94,21.94,274031,0
+SIVR.US,D,20230705,000000,22.27,22.3,22.06,22.17,331647,0
+SIVR.US,D,20230706,000000,21.96,21.98,21.61,21.77,341720,0
+SIVR.US,D,20230707,000000,21.86,22.2,21.86,22.15,269256,0
+SIVR.US,D,20230710,000000,22.02,22.2,22,22.18,337733,0
+SIVR.US,D,20230711,000000,22.21,22.2401,22.0727,22.17,208888,0
+SIVR.US,D,20230712,000000,22.9,23.15,22.88,23.13,681419,0
+SIVR.US,D,20230713,000000,23.5,23.805,23.4238,23.78,508816,0
+SIVR.US,D,20230714,000000,23.81,23.99,23.75,23.88,581622,0
+SIVR.US,D,20230717,000000,23.72,23.84,23.59,23.83,257030,0
+SIVR.US,D,20230718,000000,23.83,24.13,23.75,24.02,650744,0
+SIVR.US,D,20230719,000000,24.05,24.19,23.9557,24.14,404703,0
+SIVR.US,D,20230720,000000,24.13,24.16,23.69,23.69,333230,0
+SIVR.US,D,20230721,000000,23.69,23.73,23.58,23.6,326096,0
+SIVR.US,D,20230724,000000,23.41,23.47,23.28,23.35,383676,0
+SIVR.US,D,20230725,000000,23.59,23.7,23.48,23.65,280282,0
+SIVR.US,D,20230726,000000,23.58,24,23.52,23.96,532441,0
+SIVR.US,D,20230727,000000,23.53,23.53,23.06,23.12,836026,0
+SIVR.US,D,20230728,000000,23.27,23.4,23.2,23.32,272518,0
+SIVR.US,D,20230731,000000,23.5,23.815,23.5,23.72,334269,0
+SIVR.US,D,20230801,000000,23.33,23.45,23.14,23.29,1802048,0
+SIVR.US,D,20230802,000000,23.19,23.21,22.67,22.74,499216,0
+SIVR.US,D,20230803,000000,22.63,22.725,22.555,22.6,336216,0
+SIVR.US,D,20230804,000000,22.66,22.81,22.565,22.64,493935,0
+SIVR.US,D,20230807,000000,22.57,22.5704,22.12,22.16,393395,0
+SIVR.US,D,20230808,000000,21.81,21.93,21.73,21.84,366236,0
+SIVR.US,D,20230809,000000,21.8,21.94,21.69,21.75,397841,0
+SIVR.US,D,20230810,000000,21.82,22.05,21.71,21.77,206767,0
+SIVR.US,D,20230811,000000,21.75,21.9,21.7,21.75,286228,0
+SIVR.US,D,20230814,000000,21.63,21.74,21.44,21.65,298623,0
+SIVR.US,D,20230815,000000,21.55,21.77,21.45,21.62,434551,0
+SIVR.US,D,20230816,000000,21.67,21.77,21.48,21.49,365164,0
+SIVR.US,D,20230817,000000,22.01,22.0171,21.65,21.74,384488,0
+SIVR.US,D,20230818,000000,21.77,21.88,21.722,21.82,193492,0
+SIVR.US,D,20230821,000000,22.28,22.35,21.97,22.34,396095,0
+SIVR.US,D,20230822,000000,22.35,22.46,22.25,22.44,297152,0
+SIVR.US,D,20230823,000000,23.05,23.345,23.04,23.3,614628,0
+SIVR.US,D,20230824,000000,23.19,23.31,23.07,23.11,313159,0
+SIVR.US,D,20230825,000000,23.12,23.36,22.92,23.21,880498,0
+SIVR.US,D,20230828,000000,23.1,23.34,23.05,23.23,303463,0
+SIVR.US,D,20230829,000000,23.24,23.7679,23.2,23.73,866937,0
+SIVR.US,D,20230830,000000,23.88,23.97,23.575,23.58,438036,0
+SIVR.US,D,20230831,000000,23.57,23.64,23.36,23.4,446110,0
+SIVR.US,D,20230901,000000,23.64,23.73,23.145,23.16,657028,0
+SIVR.US,D,20230905,000000,22.81,22.87,22.53,22.58,462005,0
+SIVR.US,D,20230906,000000,22.12,22.37,22.06,22.21,633322,0
+SIVR.US,D,20230907,000000,22.03,22.12,21.9585,22.02,403992,0
+SIVR.US,D,20230908,000000,22.03,22.19,21.91,21.98,338608,0
+SIVR.US,D,20230911,000000,22.21,22.2204,21.995,22.13,429202,0
+SIVR.US,D,20230912,000000,21.97,22.175,21.92,22.1,324094,0
+SIVR.US,D,20230913,000000,21.98,22.07,21.86,21.9,484291,0
+SIVR.US,D,20230914,000000,21.53,21.8,21.3763,21.68,728879,0
+SIVR.US,D,20230915,000000,22.15,22.32,22.06,22.06,586429,0
+SIVR.US,D,20230918,000000,22.18,22.28,22.01,22.27,316069,0
+SIVR.US,D,20230919,000000,22.35,22.37,22.14,22.26,351926,0
+SIVR.US,D,20230920,000000,22.28,22.61,22.28,22.33,825403,0
+SIVR.US,D,20230921,000000,22,22.49,21.96,22.43,622132,0
+SIVR.US,D,20230922,000000,22.65,22.74,22.5401,22.57,547183,0
+SIVR.US,D,20230925,000000,22.47,22.535,22.085,22.17,675278,0
+SIVR.US,D,20230926,000000,21.97,22.11,21.9,21.9,651454,0
+SIVR.US,D,20230927,000000,21.67,21.74,21.475,21.63,858657,0
+SIVR.US,D,20230928,000000,21.58,21.785,21.465,21.69,833549,0
+SIVR.US,D,20230929,000000,22.36,22.39,21.19,21.26,1602044,0
+SIVR.US,D,20231002,000000,20.58,20.63,20.285,20.29,1922369,0
+SIVR.US,D,20231003,000000,20.14,20.5,20.085,20.31,1567990,0
+SIVR.US,D,20231004,000000,20.29,20.295,19.83,20.17,1366493,0
+SIVR.US,D,20231005,000000,20.2,20.27,19.85,20.12,724267,0
+SIVR.US,D,20231006,000000,20.54,20.715,20.14,20.62,1230713,0
+SIVR.US,D,20231009,000000,20.74,20.99,20.7,20.99,546912,0
+SIVR.US,D,20231010,000000,20.88,20.985,20.79,20.88,731027,0
+SIVR.US,D,20231011,000000,21.1,21.19,20.98,21.08,989235,0
+SIVR.US,D,20231012,000000,21.15,21.24,20.85,20.87,757547,0
+SIVR.US,D,20231013,000000,21.42,21.855,21.41,21.73,970991,0
+SIVR.US,D,20231016,000000,21.66,21.77,21.605,21.62,457146,0
+SIVR.US,D,20231017,000000,21.71,22.04,21.67,21.87,486998,0
+SIVR.US,D,20231018,000000,22.17,22.31,21.73,21.9,899661,0
+SIVR.US,D,20231019,000000,21.89,22.115,21.69,22.07,982227,0
+SIVR.US,D,20231020,000000,22.14,22.705,22.13,22.36,1271261,0
+SIVR.US,D,20231023,000000,22.17,22.23,21.955,22.02,639793,0
+SIVR.US,D,20231024,000000,21.89,22.05,21.81,21.98,509459,0
+SIVR.US,D,20231025,000000,21.87,22.04,21.61,21.89,1065972,0
+SIVR.US,D,20231026,000000,21.88,21.92,21.5,21.8,798577,0
+SIVR.US,D,20231027,000000,21.89,22.15,21.71,22.14,738813,0
+SIVR.US,D,20231030,000000,22.58,22.585,22.2,22.34,586544,0
+SIVR.US,D,20231031,000000,22.1,22.33,21.785,21.92,811888,0
+SIVR.US,D,20231101,000000,21.78,22.04,21.605,21.93,890445,0
+SIVR.US,D,20231102,000000,22.04,22.05,21.71,21.8,495118,0
+SIVR.US,D,20231103,000000,21.98,22.3204,21.94,22.19,850292,0
+SIVR.US,D,20231106,000000,22.18,22.1909,22.03,22.05,394955,0
+SIVR.US,D,20231107,000000,21.67,21.695,21.52,21.67,538826,0
+SIVR.US,D,20231108,000000,21.75,21.88,21.56,21.59,619605,0
+SIVR.US,D,20231109,000000,21.7,22.03,21.6,21.64,655580,0
+SIVR.US,D,20231110,000000,21.47,21.53,21.2641,21.27,461187,0
+SIVR.US,D,20231113,000000,21.1,21.42,21.02,21.37,343633,0
+SIVR.US,D,20231114,000000,21.87,22.2,21.84,22.13,563722,0
+SIVR.US,D,20231115,000000,22.34,22.5,22.22,22.43,500751,0
+SIVR.US,D,20231116,000000,22.88,23.05,22.73,22.74,809782,0
+SIVR.US,D,20231117,000000,22.78,22.85,22.67,22.73,364488,0
+SIVR.US,D,20231120,000000,22.41,22.58,22.37,22.47,456017,0
+SIVR.US,D,20231121,000000,22.87,23,22.74,22.76,475678,0
+SIVR.US,D,20231122,000000,22.69,22.805,22.56,22.65,434885,0
+SIVR.US,D,20231124,000000,23.02,23.305,23.01,23.29,355038,0
+SIVR.US,D,20231127,000000,23.7,23.74,23.54,23.6,654219,0
+SIVR.US,D,20231128,000000,23.71,23.98,23.63,23.98,718903,0
+SIVR.US,D,20231129,000000,24.01,24.19,23.87,23.93,744567,0
+SIVR.US,D,20231130,000000,24.03,24.21,23.91,24.18,666708,0
+SIVR.US,D,20231201,000000,24.15,24.44,24.11,24.38,1468269,0
+SIVR.US,D,20231204,000000,23.81,23.96,23.385,23.49,1429383,0
+SIVR.US,D,20231205,000000,23.32,23.395,22.96,23.13,906100,0
+SIVR.US,D,20231206,000000,23.19,23.21,22.87,22.92,781518,0
+SIVR.US,D,20231207,000000,22.9,22.9,22.6,22.8,691825,0
+SIVR.US,D,20231208,000000,22.34,22.54,21.98,22.05,1510377,0
+SIVR.US,D,20231211,000000,21.92,21.9481,21.76,21.86,624818,0
+SIVR.US,D,20231212,000000,21.92,21.93,21.73,21.8,647618,0
+SIVR.US,D,20231213,000000,21.72,22.77,21.56,22.75,1885697,0
+SIVR.US,D,20231214,000000,23.02,23.19,23,23.17,976928,0
+SIVR.US,D,20231215,000000,22.98,23.03,22.7513,22.83,767086,0
+SIVR.US,D,20231218,000000,22.86,22.88,22.66,22.79,437133,0
+SIVR.US,D,20231219,000000,22.91,23.15,22.9,23.03,538906,0
+SIVR.US,D,20231220,000000,23.3,23.33,23.05,23.05,527660,0
+SIVR.US,D,20231221,000000,23.32,23.44,23.22,23.35,785506,0
+SIVR.US,D,20231222,000000,23.46,23.56,23.07,23.12,684337,0
+SIVR.US,D,20231226,000000,23.22,23.24,23.0415,23.24,354174,0
+SIVR.US,D,20231227,000000,23.11,23.42,23.11,23.25,801975,0
+SIVR.US,D,20231228,000000,23.19,23.2628,22.97,23,528490,0
+SIVR.US,D,20231229,000000,22.62,22.96,22.57,22.77,932221,0
+SIVR.US,D,20240102,000000,22.91,23,22.6394,22.64,716137,0
+SIVR.US,D,20240103,000000,22.04,22.19,21.87,22.03,1216643,0
+SIVR.US,D,20240104,000000,21.89,22.0683,21.73,22.05,815316,0
+SIVR.US,D,20240105,000000,22.1,22.52,22.02,22.18,1042834,0
+SIVR.US,D,20240108,000000,22.03,22.215,21.98,22.09,582546,0
+SIVR.US,D,20240109,000000,22.22,22.22,21.92,21.98,621532,0
+SIVR.US,D,20240110,000000,21.87,21.97,21.8,21.9,745466,0
+SIVR.US,D,20240111,000000,21.92,22.04,21.5223,21.78,900016,0
+SIVR.US,D,20240112,000000,22.36,22.53,22.08,22.18,713897,0
+SIVR.US,D,20240116,000000,22.11,22.14,21.885,21.95,720670,0
+SIVR.US,D,20240117,000000,21.72,21.75,21.55,21.59,1033320,0
+SIVR.US,D,20240118,000000,21.51,21.79,21.48,21.77,452764,0
+SIVR.US,D,20240119,000000,21.73,21.73,21.505,21.62,561295,0
+SIVR.US,D,20240122,000000,21.04,21.345,21,21.13,733711,0
+SIVR.US,D,20240123,000000,21.38,21.5,21.335,21.5,556750,0
+SIVR.US,D,20240124,000000,21.95,21.965,21.65,21.69,1042077,0
+SIVR.US,D,20240125,000000,21.93,22.04,21.76,21.91,1532678,0
+SIVR.US,D,20240126,000000,21.77,21.89,21.74,21.84,911345,0
+SIVR.US,D,20240129,000000,22,22.23,21.805,22.2,676248,0
+SIVR.US,D,20240130,000000,22.27,22.31,21.96,22.19,545198,0
+SIVR.US,D,20240131,000000,22.18,22.33,21.81,21.86,1030821,0
+SIVR.US,D,20240201,000000,21.9,22.26,21.83,22.19,1020152,0
+SIVR.US,D,20240202,000000,21.55,21.745,21.45,21.71,1252136,0
+SIVR.US,D,20240205,000000,21.37,21.49,21.32,21.4,661585,0
+SIVR.US,D,20240206,000000,21.37,21.53,21.34,21.48,525030,0
+SIVR.US,D,20240207,000000,21.39,21.49,21.26,21.26,522852,0
+SIVR.US,D,20240208,000000,21.37,21.66,21.33,21.6,699603,0
+SIVR.US,D,20240209,000000,21.52,21.67,21.41,21.65,501570,0
+SIVR.US,D,20240212,000000,21.58,21.7985,21.55,21.72,550515,0
+SIVR.US,D,20240213,000000,21.39,21.39,21.0463,21.12,1032218,0
+SIVR.US,D,20240214,000000,21.18,21.5,21.15,21.38,752049,0
+SIVR.US,D,20240215,000000,21.81,22.05,21.805,21.94,968772,0
+SIVR.US,D,20240216,000000,22.04,22.49,21.88,22.39,1110517,0
+SIVR.US,D,20240220,000000,22.15,22.18,22,22.03,557501,0
+SIVR.US,D,20240221,000000,22.08,22.08,21.795,21.94,641404,0
+SIVR.US,D,20240222,000000,21.88,21.94,21.77,21.78,603661,0
+SIVR.US,D,20240223,000000,21.76,22.015,21.655,21.98,766161,0
+SIVR.US,D,20240226,000000,21.57,21.64,21.49,21.56,572554,0
+SIVR.US,D,20240227,000000,21.7,21.7,21.46,21.53,599314,0
+SIVR.US,D,20240228,000000,21.46,21.5,21.39,21.49,393087,0
+SIVR.US,D,20240229,000000,21.7,21.75,21.57,21.71,517243,0
+SIVR.US,D,20240301,000000,21.74,22.27,21.59,22.15,1645490,0
+SIVR.US,D,20240304,000000,22.41,22.9101,22.3787,22.87,1096110,0
+SIVR.US,D,20240305,000000,22.97,23.08,22.65,22.67,1079775,0
+SIVR.US,D,20240306,000000,22.87,23.2575,22.87,23.12,1143918,0
+SIVR.US,D,20240307,000000,23.18,23.448,23.16,23.29,858265,0
+SIVR.US,D,20240308,000000,23.26,23.49,23.14,23.26,882862,0
+SIVR.US,D,20240311,000000,23.36,23.47,23.27,23.38,834909,0
+SIVR.US,D,20240312,000000,23.23,23.26,22.98,23.11,559844,0
+SIVR.US,D,20240313,000000,23.36,23.93,23.29,23.85,910138,0
+SIVR.US,D,20240314,000000,23.97,24.01,23.68,23.77,665141,0
+SIVR.US,D,20240315,000000,24.12,24.35,24.04,24.1,859859,0
+SIVR.US,D,20240318,000000,24.2,24.21,23.91,23.98,619901,0
+SIVR.US,D,20240319,000000,23.87,23.9,23.67,23.85,842721,0
+SIVR.US,D,20240320,000000,23.79,24.53,23.75,24.38,1504917,0
+SIVR.US,D,20240321,000000,24.21,24.23,23.59,23.68,1407333,0
+SIVR.US,D,20240322,000000,23.71,23.88,23.57,23.62,734578,0
+SIVR.US,D,20240325,000000,23.63,23.78,23.6,23.63,530350,0
+SIVR.US,D,20240326,000000,23.65,23.65,23.325,23.37,831677,0
+SIVR.US,D,20240327,000000,23.39,23.59,23.38,23.56,641711,0
+SIVR.US,D,20240328,000000,23.5,23.855,23.45,23.81,783301,0
+SIVR.US,D,20240401,000000,24.25,24.28,23.68,23.91,1775650,0
+SIVR.US,D,20240402,000000,24.39,24.99,24.33,24.96,2754135,0
+SIVR.US,D,20240403,000000,25.39,25.9,25.291,25.88,2430798,0
+SIVR.US,D,20240404,000000,25.73,26.1099,25.53,25.65,3403161,0
+SIVR.US,D,20240405,000000,25.63,26.31,25.53,26.19,1914816,0
+SIVR.US,D,20240408,000000,26.54,26.6699,26.06,26.59,1404609,0
+SIVR.US,D,20240409,000000,26.95,27.1,26.43,26.92,2203632,0
+SIVR.US,D,20240410,000000,26.5,27.29,26.34,26.61,2656712,0
+SIVR.US,D,20240411,000000,26.9,27.24,26.57,27.22,1398706,0
+SIVR.US,D,20240412,000000,28.05,28.5,26.72,26.82,3845604,0
+SIVR.US,D,20240415,000000,27.44,27.6411,26.89,27.64,3192663,0
+SIVR.US,D,20240416,000000,27.3,27.3,26.74,27.01,2827327,0
+SIVR.US,D,20240417,000000,27.35,27.56,26.91,27.06,2744002,0
+SIVR.US,D,20240418,000000,27.33,27.37,26.94,27.05,2003701,0
+SIVR.US,D,20240419,000000,27.14,27.54,27.11,27.44,2012202,0
+SIVR.US,D,20240422,000000,26.1,26.36,25.94,26.07,1897150,0
+SIVR.US,D,20240423,000000,25.82,26.2,25.78,26.14,1843379,0
+SIVR.US,D,20240424,000000,26.05,26.21,25.94,26.06,724362,0
+SIVR.US,D,20240425,000000,26.02,26.38,25.965,26.22,1402753,0
+SIVR.US,D,20240426,000000,26.37,26.39,25.92,26.05,1256879,0
+SIVR.US,D,20240429,000000,26.06,26.24,25.84,26,881159,0
+SIVR.US,D,20240430,000000,25.39,25.5099,25.14,25.17,1462505,0
+SIVR.US,D,20240501,000000,25.27,25.79,25.22,25.41,1545193,0
+SIVR.US,D,20240502,000000,25.07,25.6,25.03,25.5,1154148,0
+SIVR.US,D,20240503,000000,25.36,25.45,24.9899,25.34,1270999,0
+SIVR.US,D,20240506,000000,26.16,26.29,26,26.23,1085788,0
+SIVR.US,D,20240507,000000,26.19,26.265,26.04,26.07,908984,0
+SIVR.US,D,20240508,000000,26.03,26.29,25.99,26.13,688026,0
+SIVR.US,D,20240509,000000,26.5,27.07,26.4993,27.07,1331720,0
+SIVR.US,D,20240510,000000,27.19,27.26,26.82,26.97,972069,0
+SIVR.US,D,20240513,000000,27.03,27.1305,26.85,27.02,1136603,0
+SIVR.US,D,20240514,000000,27.19,27.49,27.06,27.36,1322290,0
+SIVR.US,D,20240515,000000,27.82,28.445,27.29,28.4,2382948,0
+SIVR.US,D,20240516,000000,28.25,28.435,28.05,28.32,689661,0
+SIVR.US,D,20240517,000000,29.15,30.19,28.85,30.14,2401753,0
+SIVR.US,D,20240520,000000,30.29,30.93,29.74,30.33,3209104,0
+SIVR.US,D,20240521,000000,30.47,30.885,30.17,30.63,2253367,0
+SIVR.US,D,20240522,000000,30.4,30.41,29.4161,29.52,2671042,0
+SIVR.US,D,20240523,000000,29.4,29.58,28.75,28.84,2374930,0
+SIVR.US,D,20240524,000000,29.21,29.29,28.91,29.02,741568,0
+SIVR.US,D,20240528,000000,30.67,30.7,30.03,30.6,1940874,0
+SIVR.US,D,20240529,000000,30.43,30.8499,30.345,30.55,1375154,0
+SIVR.US,D,20240530,000000,30.18,30.4,29.64,29.73,1545000,0
+SIVR.US,D,20240531,000000,30.11,30.19,28.875,29.06,1843480,0
+SIVR.US,D,20240603,000000,29.12,29.46,28.85,29.2,1438826,0
+SIVR.US,D,20240604,000000,28.59,28.59,28.09,28.25,2054836,0
+SIVR.US,D,20240605,000000,28.38,28.73,28.1598,28.68,1517679,0
+SIVR.US,D,20240606,000000,29.1,29.96,28.98,29.88,1543033,0
+SIVR.US,D,20240607,000000,28.56,28.56,27.86,27.89,2366097,0
+SIVR.US,D,20240610,000000,28.34,28.51,28.11,28.4,984933,0
+SIVR.US,D,20240611,000000,27.98,28.06,27.795,27.94,931771,0
+SIVR.US,D,20240612,000000,28.8,28.86,28.21,28.31,2168213,0
+SIVR.US,D,20240613,000000,28.07,28.1811,27.4,27.65,1145300,0
+SIVR.US,D,20240614,000000,27.88,28.29,27.73,28.28,1020596,0
+SIVR.US,D,20240617,000000,28.16,28.19,27.81,28.17,578364,0
+SIVR.US,D,20240618,000000,27.93,28.27,27.9,28.24,717194,0
+SIVR.US,D,20240620,000000,28.77,29.43,28.7,29.33,856106,0
+SIVR.US,D,20240621,000000,28.85,28.86,28.175,28.23,1063858,0
+SIVR.US,D,20240624,000000,28.34,28.41,28.15,28.24,631901,0
+SIVR.US,D,20240625,000000,28.05,28.05,27.58,27.64,766533,0
+SIVR.US,D,20240626,000000,27.39,27.68,27.32,27.52,755659,0
+SIVR.US,D,20240627,000000,27.79,27.92,27.6,27.67,354738,0
+SIVR.US,D,20240628,000000,28.14,28.141,27.8,27.84,383478,0
+SIVR.US,D,20240701,000000,28,28.18,27.855,28.11,485575,0
+SIVR.US,D,20240702,000000,28.11,28.5,28.025,28.24,840697,0
+SIVR.US,D,20240703,000000,28.99,29.31,28.99,29.07,477362,0
+SIVR.US,D,20240705,000000,29.48,30.0959,29.4,29.83,930150,0
+SIVR.US,D,20240708,000000,29.69,29.85,29.1,29.44,934118,0
+SIVR.US,D,20240709,000000,29.64,29.75,29.17,29.43,683899,0
+SIVR.US,D,20240710,000000,29.6,29.79,29.3,29.46,1037768,0
+SIVR.US,D,20240711,000000,30.08,30.26,29.8147,30.04,867143,0
+SIVR.US,D,20240712,000000,29.35,29.63,29.25,29.44,584700,0
+SIVR.US,D,20240715,000000,29.41,29.7157,29.19,29.33,788335,0
+SIVR.US,D,20240716,000000,29.34,30.01,29.3,29.96,952253,0
+SIVR.US,D,20240717,000000,29.57,29.68,28.72,28.96,1526987,0
+SIVR.US,D,20240718,000000,29.07,29.08,28.43,28.49,796153,0
+SIVR.US,D,20240719,000000,27.64,27.99,27.6,27.92,836426,0
+SIVR.US,D,20240722,000000,27.68,27.9032,27.55,27.9,544010,0
+SIVR.US,D,20240723,000000,27.77,27.94,27.66,27.93,308325,0
+SIVR.US,D,20240724,000000,28.01,28.15,27.66,27.66,435687,0
+SIVR.US,D,20240725,000000,26.42,26.73,26.36,26.58,1071871,0
+SIVR.US,D,20240726,000000,26.58,26.72,26.4,26.68,649856,0
+SIVR.US,D,20240729,000000,26.75,26.77,26.11,26.64,599274,0
+SIVR.US,D,20240730,000000,26.77,27.15,26.47,27.05,759717,0
+SIVR.US,D,20240731,000000,27.49,27.75,27.32,27.66,963424,0
+SIVR.US,D,20240801,000000,27.78,27.805,26.97,27.26,879349,0
+SIVR.US,D,20240802,000000,27.68,27.7355,26.7,27.28,1540151,0
+SIVR.US,D,20240805,000000,25.8,26.21,25.7,26.01,2241761,0
+SIVR.US,D,20240806,000000,25.7,26.05,25.64,25.8,1127407,0
+SIVR.US,D,20240807,000000,25.83,25.9278,25.405,25.48,1019118,0
+SIVR.US,D,20240808,000000,25.87,26.37,25.809,26.19,767320,0
+SIVR.US,D,20240809,000000,26.29,26.43,26.06,26.18,673519,0
+SIVR.US,D,20240812,000000,26.59,26.79,26.3,26.69,808937,0
+SIVR.US,D,20240813,000000,26.38,26.63,26.29,26.62,539126,0
+SIVR.US,D,20240814,000000,26.45,26.61,25.98,26.3,538349,0
+SIVR.US,D,20240815,000000,27.02,27.24,26.675,27.08,577142,0
+SIVR.US,D,20240816,000000,27.09,27.69,26.99,27.68,478748,0
+SIVR.US,D,20240819,000000,27.72,28.15,27.63,28.11,584502,0
+SIVR.US,D,20240820,000000,28.57,28.64,27.99,28.13,772878,0
+SIVR.US,D,20240821,000000,28.18,28.41,27.92,28.23,667559,0
+SIVR.US,D,20240822,000000,28.22,28.22,27.51,27.64,1301307,0
+SIVR.US,D,20240823,000000,27.96,28.54,27.89,28.48,789673,0
+SIVR.US,D,20240826,000000,28.7,28.72,28.41,28.62,559951,0
+SIVR.US,D,20240827,000000,28.53,28.75,28.39,28.67,567235,0
+SIVR.US,D,20240828,000000,28.11,28.13,27.785,27.96,710517,0
+SIVR.US,D,20240829,000000,27.97,28.31,27.88,28.05,532145,0
+SIVR.US,D,20240830,000000,27.93,28.065,27.425,27.6,879606,0
+SIVR.US,D,20240903,000000,27.05,27.065,26.49,26.78,858390,0
+SIVR.US,D,20240904,000000,26.8,27.09,26.79,26.91,545255,0
+SIVR.US,D,20240905,000000,27.62,27.88,27.39,27.46,663868,0
+SIVR.US,D,20240906,000000,27.49,27.57,26.46,26.69,877642,0
+SIVR.US,D,20240909,000000,26.92,27.1,26.79,27.06,578112,0
+SIVR.US,D,20240910,000000,27.18,27.18,26.79,27.16,343956,0
+SIVR.US,D,20240911,000000,27.29,27.44,26.83,27.35,471993,0
+SIVR.US,D,20240912,000000,27.89,28.57,27.83,28.54,803714,0
+SIVR.US,D,20240913,000000,29.19,29.53,29.09,29.34,1185373,0
+SIVR.US,D,20240916,000000,29.6,29.62,29.24,29.45,533698,0
+SIVR.US,D,20240917,000000,29.33,29.61,29.16,29.28,786599,0
+SIVR.US,D,20240918,000000,29.29,29.85,28.39,28.56,1961912,0
+SIVR.US,D,20240919,000000,29.58,29.735,29.26,29.43,971473,0
+SIVR.US,D,20240920,000000,29.75,29.95,29.53,29.79,756231,0
+SIVR.US,D,20240923,000000,29.58,29.635,29.26,29.3,624582,0
+SIVR.US,D,20240924,000000,29.6,30.83,29.5,30.78,1032589,0
+SIVR.US,D,20240925,000000,30.49,30.81,30.16,30.43,990094,0
+SIVR.US,D,20240926,000000,30.7,30.84,30.32,30.66,757088,0
+SIVR.US,D,20240927,000000,30.74,30.8365,29.94,30.22,819845,0
+SIVR.US,D,20240930,000000,29.85,29.89,29.51,29.75,891532,0
+SIVR.US,D,20241001,000000,30.14,30.42,29.9,29.95,1217399,0
+SIVR.US,D,20241002,000000,30.52,30.86,30.045,30.38,810272,0
+SIVR.US,D,20241003,000000,30.28,30.76662,30.18,30.62,705247,0
+SIVR.US,D,20241004,000000,30.59,31.48,30.35,30.77,1185020,0
+SIVR.US,D,20241007,000000,30.39,30.46,30.065,30.31,679591,0
+SIVR.US,D,20241008,000000,29.76,29.88,28.77,29.34,1191940,0
+SIVR.US,D,20241009,000000,28.92,29.3067,28.87,29.18,606024,0
+SIVR.US,D,20241010,000000,29.31,29.775,29.24,29.71,747264,0
+SIVR.US,D,20241011,000000,29.98,30.23,29.96,30.14,553812,0
+SIVR.US,D,20241014,000000,29.82,30.09,29.635,29.89,481093,0
+SIVR.US,D,20241015,000000,29.89,30.26,29.77,30.09,570678,0
+SIVR.US,D,20241016,000000,30.53,30.73,30.1599,30.28,740840,0
+SIVR.US,D,20241017,000000,30.31,30.58,29.915,30.25,675311,0
+SIVR.US,D,20241018,000000,30.86,32.17,30.83,32.12,1167147,0
+SIVR.US,D,20241021,000000,32.63,32.715,31.98,32.32,1446558,0
+SIVR.US,D,20241022,000000,32.91,33.31,32.73,33.23,1702196,0
+SIVR.US,D,20241023,000000,32.58,32.5925,31.93,32.15,1346698,0
+SIVR.US,D,20241024,000000,32.65,32.7,31.7399,32.15,1057431,0
+SIVR.US,D,20241025,000000,32.02,32.49,31.9211,32.18,1022700,0
+SIVR.US,D,20241028,000000,32.17,32.45,32.065,32.18,781655,0
+SIVR.US,D,20241029,000000,32.66,32.99,32.54,32.9,759476,0
+SIVR.US,D,20241030,000000,32.21,32.45,31.9112,32.27,975187,0
+SIVR.US,D,20241031,000000,31.79,31.8,31.04,31.22,1113971,0
+SIVR.US,D,20241101,000000,31.5,31.63,30.88,30.93,717972,0
+SIVR.US,D,20241104,000000,31.21,31.3,30.837,31.03,803559,0
+SIVR.US,D,20241105,000000,31.44,31.44,31.12,31.17,744534,0
+SIVR.US,D,20241106,000000,29.52,30.01,29.43,29.82,1240021,0
+SIVR.US,D,20241107,000000,30.3,30.69,30.17,30.52,773143,0
+SIVR.US,D,20241108,000000,30.35,30.41,29.79,29.85,846620,0
+SIVR.US,D,20241111,000000,29.3,29.36,29.05,29.31,1013716,0
+SIVR.US,D,20241112,000000,29.32,29.425,29.12,29.39,626171,0
+SIVR.US,D,20241113,000000,29.5951,29.62,28.91,28.92,1078577,0
+SIVR.US,D,20241114,000000,28.9,29.2699,28.83,29.13,898575,0
+SIVR.US,D,20241115,000000,29.39,29.4,28.82,28.87,760152,0
+SIVR.US,D,20241118,000000,29.52,29.8501,29.51,29.73,681986,0
+SIVR.US,D,20241119,000000,29.82,29.895,29.65,29.86,426073,0
+SIVR.US,D,20241120,000000,29.73,29.805,29.39,29.52,542848,0
+SIVR.US,D,20241121,000000,29.6,29.64,29.2599,29.4,520947,0
+SIVR.US,D,20241122,000000,29.6245,29.91,29.55,29.83,548301,0
+SIVR.US,D,20241125,000000,29.05,29.07,28.7,28.97,1157731,0
+SIVR.US,D,20241126,000000,29.12,29.16,28.918,29.12,471768,0
+SIVR.US,D,20241127,000000,29.06,29.16,28.62,28.74,1380680,0
+SIVR.US,D,20241129,000000,29.29,29.34,29.15,29.26,480811,0
+SIVR.US,D,20241202,000000,29.15,29.2,28.94,29.11,444964,0
+SIVR.US,D,20241203,000000,29.6,29.68,29.325,29.63,417283,0
+SIVR.US,D,20241204,000000,29.71,30.05,29.65,29.87,1106557,0
+SIVR.US,D,20241205,000000,29.845,29.945,29.61,29.92,546477,0
+SIVR.US,D,20241206,000000,29.68,29.85,29.43,29.6,896115,0
+SIVR.US,D,20241209,000000,30.61,30.8234,30.3399,30.38,839968,0
+SIVR.US,D,20241210,000000,30.5599,30.635,30.37,30.38,672791,0
+SIVR.US,D,20241211,000000,30.33,30.73,30.296,30.44,1718833,0
+SIVR.US,D,20241212,000000,30.005,30.005,29.47,29.57,1274152,0
+SIVR.US,D,20241213,000000,29.135,29.2,28.91,29.09,806471,0
+SIVR.US,D,20241216,000000,29.2,29.25,29.09,29.13,781159,0
+SIVR.US,D,20241217,000000,29.08,29.16,28.785,29.14,1624448,0
+SIVR.US,D,20241218,000000,28.77,28.96,28.07,28.16,1050022,0
+SIVR.US,D,20241219,000000,27.85,27.92,27.4502,27.79,910997,0
+SIVR.US,D,20241220,000000,27.88,28.35,27.86,28.18,701473,0
+SIVR.US,D,20241223,000000,28.205,28.36,28.08,28.3,454499,0
+SIVR.US,D,20241224,000000,28.3,28.34,28.1629,28.33,217740,0
+SIVR.US,D,20241226,000000,28.35,28.5,28.23,28.45,359571,0
+SIVR.US,D,20241227,000000,28.135,28.25,28,28.05,380309,0
+SIVR.US,D,20241230,000000,27.867,27.9,27.49,27.68,1182382,0
+SIVR.US,D,20241231,000000,27.5,27.6901,27.4651,27.57,514348,0
+SIVR.US,D,20250102,000000,28.03,28.2499,27.99,28.22,485820,0
+SIVR.US,D,20250103,000000,28.5339,28.535,28.21,28.26,352183,0
+SIVR.US,D,20250106,000000,28.485,28.8,28.38,28.55,396864,0
+SIVR.US,D,20250107,000000,28.96,28.99,28.64,28.66,629469,0
+SIVR.US,D,20250108,000000,28.9172,28.98,28.45,28.74,494763,0
+SIVR.US,D,20250110,000000,29.22,29.2616,28.88,28.91,521740,0
+SIVR.US,D,20250113,000000,28.28,28.49,28.18,28.26,590305,0
+SIVR.US,D,20250114,000000,28.31,28.61,28.31,28.52,380789,0
+SIVR.US,D,20250115,000000,29.05,29.325,28.8,29.3,629375,0
+SIVR.US,D,20250116,000000,29.3,29.55,29.2445,29.35,392085,0
+SIVR.US,D,20250117,000000,28.895,29.09,28.7619,28.94,410046,0
+SIVR.US,D,20250121,000000,29.3899,29.429,29.2,29.36,420206,0
+SIVR.US,D,20250122,000000,29.3,29.5,29.16,29.4,459461,0
+SIVR.US,D,20250123,000000,28.89,29.11,28.5042,28.98,344693,0
+SIVR.US,D,20250124,000000,29.2275,29.425,29.15,29.22,373737,0
+SIVR.US,D,20250127,000000,28.805,29.06,28.368,28.81,459588,0
+SIVR.US,D,20250128,000000,28.8415,29.1,28.7088,28.9,1075526,0
+SIVR.US,D,20250129,000000,29.34,29.57,29.18,29.33,643906,0
+SIVR.US,D,20250130,000000,30.03,30.2899,29.9,30.11,609237,0
+SIVR.US,D,20250131,000000,30.13,30.22,29.75,29.86,673601,0
+SIVR.US,D,20250203,000000,29.97,30.23,29.56,30.03,1484771,0
+SIVR.US,D,20250204,000000,30.52,30.895,30.44,30.64,680723,0
+SIVR.US,D,20250205,000000,30.77,31.055,30.73,30.78,618961,0
+SIVR.US,D,20250206,000000,30.805,30.805,30.3,30.79,556439,0
+SIVR.US,D,20250207,000000,31,31.1684,30.34,30.47,816005,0
+SIVR.US,D,20250210,000000,30.5689,30.77,30.4701,30.63,415798,0
+SIVR.US,D,20250211,000000,30.24,30.5,30.23,30.4,490733,0
+SIVR.US,D,20250212,000000,30.62,30.88,30.49,30.76,431543,0
+SIVR.US,D,20250213,000000,30.5803,30.9099,30.54,30.89,654429,0
+SIVR.US,D,20250214,000000,31.75,31.75,30.605,30.71,1173315,0
+SIVR.US,D,20250218,000000,30.995,31.4,30.995,31.32,543244,0
+SIVR.US,D,20250219,000000,31.19,31.28,30.97,31.27,575955,0
+SIVR.US,D,20250220,000000,31.4199,31.59,31.33,31.46,445258,0
+SIVR.US,D,20250221,000000,31.49,31.52,31.01,31.03,515812,0
+SIVR.US,D,20250224,000000,31.005,31.045,30.62,30.84,674577,0
+SIVR.US,D,20250225,000000,30.5893,30.72,29.86,30.22,725091,0
+SIVR.US,D,20250226,000000,30.16,30.49,30.05,30.35,443028,0
+SIVR.US,D,20250227,000000,30.3146,30.36,29.75,29.79,523798,0
+SIVR.US,D,20250228,000000,29.51,29.77,29.4001,29.68,440465,0
+SIVR.US,D,20250303,000000,30.175,30.38,30.05,30.11,588130,0
+SIVR.US,D,20250304,000000,30.4297,30.5499,30.02,30.4,601612,0
+SIVR.US,D,20250305,000000,30.65,31.225,30.59,31.22,726869,0
+SIVR.US,D,20250306,000000,30.92,31.26,30.9,31.1,652960,0
+SIVR.US,D,20250307,000000,30.835,31.0954,30.635,31.01,621354,0
+SIVR.US,D,20250310,000000,30.97,30.99,30.46,30.46,752145,0
+SIVR.US,D,20250311,000000,31.01,31.47,30.995,31.4,625588,0
+SIVR.US,D,20250312,000000,31.45,31.79,31.4,31.68,542043,0
+SIVR.US,D,20250313,000000,31.6393,32.3833,31.58,32.12,880381,0
+SIVR.US,D,20250314,000000,32.4,32.4297,31.99,32.18,588846,0
+SIVR.US,D,20250317,000000,31.8507,32.33,31.85,32.28,496458,0
+SIVR.US,D,20250318,000000,32.61,32.65,32.31,32.35,685520,0
+SIVR.US,D,20250319,000000,32.15,32.37,31.94,32.24,597478,0
+SIVR.US,D,20250320,000000,31.74,32.01,31.7,31.99,726607,0
+SIVR.US,D,20250321,000000,31.573,31.8,31.16,31.47,646608,0
+SIVR.US,D,20250324,000000,31.7,31.7,31.38,31.42,528354,0
+SIVR.US,D,20250325,000000,32.04,32.23,31.99,32.08,694211,0
+SIVR.US,D,20250326,000000,32.2,32.25,31.9501,32.03,566081,0
+SIVR.US,D,20250327,000000,32.25,32.88,32.17,32.82,827102,0
+SIVR.US,D,20250328,000000,32.9996,32.9996,32.36,32.48,1074913,0
+SIVR.US,D,20250331,000000,32.25,32.53,31.96,32.51,690809,0
+SIVR.US,D,20250401,000000,32.37,32.43,31.92,32.09,662063,0
+SIVR.US,D,20250402,000000,32.2391,32.47,32.13,32.22,422099,0
+SIVR.US,D,20250403,000000,30.3108,30.9199,30.25,30.27,1502490,0
+SIVR.US,D,20250404,000000,29.36,29.38,27.86,28.36,2765406,0
+SIVR.US,D,20250407,000000,28.66,29.17,28.23,28.54,2527055,0
+SIVR.US,D,20250408,000000,28.99,29.12,28.26,28.49,999137,0
+SIVR.US,D,20250409,000000,28.97,29.6,28.79,29.41,1373580,0
+SIVR.US,D,20250410,000000,29.48,29.79,29.16,29.75,671193,0
+SIVR.US,D,20250411,000000,30.1733,30.79,30.1,30.62,1071970,0
+SIVR.US,D,20250414,000000,30.5,30.88,30.29,30.78,673207,0
+SIVR.US,D,20250415,000000,30.75,30.88,30.615,30.86,500187,0
+SIVR.US,D,20250416,000000,31.2876,31.4748,31.16,31.2,858238,0
+SIVR.US,D,20250417,000000,30.9699,31.13,30.604,30.98,499245,0
+SIVR.US,D,20250421,000000,31.4,31.45,30.99,31.2,1241100,0
+SIVR.US,D,20250422,000000,31.2851,31.61,30.95,30.95,931803,0
+SIVR.US,D,20250423,000000,31.17,32.1053,31.15,32.05,1048249,0
+SIVR.US,D,20250424,000000,31.7718,32.06,31.63,32.04,548687,0
+SIVR.US,D,20250425,000000,31.1174,31.561,31.0656,31.5,851107,0
+SIVR.US,D,20250428,000000,31.5337,31.675,31.29,31.65,588795,0
+SIVR.US,D,20250429,000000,31.895,31.97,31.29,31.3,658565,0
+SIVR.US,D,20250430,000000,31.1,31.25,30.89,31.05,736225,0
+SIVR.US,D,20250501,000000,30.84,30.975,30.6,30.81,1255971,0
+SIVR.US,D,20250502,000000,31.115,31.115,30.4443,30.53,513546,0
+SIVR.US,D,20250505,000000,31.02,31.0482,30.67,30.89,335241,0
+SIVR.US,D,20250506,000000,31.68,31.71,31.47,31.69,615119,0
+SIVR.US,D,20250507,000000,31.24,31.32,30.755,30.92,761769,0
+SIVR.US,D,20250508,000000,31.04,31.22,30.8046,30.87,625953,0
+SIVR.US,D,20250509,000000,31.128,31.335,31.09,31.23,430842,0
+SIVR.US,D,20250512,000000,31.12,31.19,30.865,31.05,622478,0
+SIVR.US,D,20250513,000000,31.13,31.465,31.06,31.41,521898,0
+SIVR.US,D,20250514,000000,30.865,30.97,30.6,30.67,553289,0
+SIVR.US,D,20250515,000000,30.7,31.06,30.61,31.04,501997,0
+SIVR.US,D,20250516,000000,30.4572,30.815,30.3392,30.74,460252,0
+SIVR.US,D,20250519,000000,30.852,30.97,30.74,30.85,251802,0
+SIVR.US,D,20250520,000000,30.95,31.6,30.94,31.58,624885,0
+SIVR.US,D,20250521,000000,31.67,32.005,31.57,31.98,793232,0
+SIVR.US,D,20250522,000000,31.1421,31.58,31.1421,31.49,746915,0
+SIVR.US,D,20250523,000000,31.64,31.98,31.49,31.92,838161,0
+SIVR.US,D,20250527,000000,31.518,31.725,31.45,31.69,593004,0
+SIVR.US,D,20250528,000000,31.69,31.71,31.42,31.44,396844,0
+SIVR.US,D,20250529,000000,31.785,31.86,31.53,31.8,484407,0
+SIVR.US,D,20250530,000000,31.6,31.655,31.24,31.45,709204,0
+SIVR.US,D,20250602,000000,32.34,33.135,32.22,33.12,1439523,0
+SIVR.US,D,20250603,000000,32.785,33,32.57,32.98,877607,0
+SIVR.US,D,20250604,000000,32.835,32.96,32.775,32.85,754221,0
+SIVR.US,D,20250605,000000,34.02,34.3665,33.655,34.03,2035763,0
+SIVR.US,D,20250606,000000,34.5276,34.58,34.145,34.29,1466959,0
+SIVR.US,D,20250609,000000,34.725,35.1699,34.61,35.02,1227734,0
+SIVR.US,D,20250610,000000,34.95,35.07,34.63,34.83,875047,0
+SIVR.US,D,20250611,000000,34.5106,34.65,34.36,34.53,1144883,0
+SIVR.US,D,20250612,000000,34.47,34.7,34.4,34.7,1054879,0
+SIVR.US,D,20250613,000000,34.62,34.675,34.4,34.58,864330,0
+SIVR.US,D,20250616,000000,34.685,34.7638,34.52,34.74,760217,0
+SIVR.US,D,20250617,000000,35.3,35.515,35.09,35.37,1095860,0
+SIVR.US,D,20250618,000000,35.3899,35.4,34.83,34.91,1542743,0
+SIVR.US,D,20250620,000000,34.365,34.4,34.17,34.34,3811519,0
+SIVR.US,D,20250623,000000,34.409,34.66,34.39,34.57,1009569,0
+SIVR.US,D,20250624,000000,34.13,34.24,33.63,34.21,882422,0
+SIVR.US,D,20250625,000000,34.11,34.63,34.08,34.63,699593,0
+SIVR.US,D,20250626,000000,34.7697,34.985,34.62,34.98,1169253,0
+SIVR.US,D,20250627,000000,34.13,34.5,34.13,34.22,955298,0
+SIVR.US,D,20250630,000000,34.315,34.42,34.22,34.41,597621,0
+SIVR.US,D,20250701,000000,34.53,34.73,34.32,34.34,872000,0
+SIVR.US,D,20250702,000000,34.635,34.86,34.55,34.86,701455,0
+SIVR.US,D,20250703,000000,35.07,35.19,34.92,35.12,554922,0
+SIVR.US,D,20250707,000000,34.65,35.08,34.64,35.07,967573,0
+SIVR.US,D,20250708,000000,34.9575,34.9999,34.595,34.93,902908,0
+SIVR.US,D,20250709,000000,34.719,34.77,34.58,34.64,655768,0
+SIVR.US,D,20250710,000000,34.95,35.38,34.73,35.36,1838314,0
+SIVR.US,D,20250711,000000,35.815,36.745,35.81,36.7,2293049,0
+SIVR.US,D,20250714,000000,36.95,37.035,36.32,36.35,1262988,0
+SIVR.US,D,20250715,000000,36.38,36.505,35.82,35.96,1455464,0
+SIVR.US,D,20250716,000000,36.1,36.25,35.735,36.08,1575710,0
+SIVR.US,D,20250717,000000,35.9501,36.37,35.86,36.35,796163,0
+SIVR.US,D,20250718,000000,36.4999,36.5747,36.32,36.33,1598320,0
+SIVR.US,D,20250721,000000,36.845,37.225,36.8,37.07,859090,0
+SIVR.US,D,20250722,000000,37.3077,37.46,36.91,37.44,1083699,0
+SIVR.US,D,20250723,000000,37.65,37.67,37.22,37.45,898504,0
+SIVR.US,D,20250724,000000,37.1,37.295,36.91,37.24,727317,0
+SIVR.US,D,20250725,000000,37.022,37.13,36.18,36.36,870340,0
+SIVR.US,D,20250728,000000,36.3632,36.39,36.13,36.34,1089022,0
+SIVR.US,D,20250729,000000,36.31,36.485,36.19,36.35,626395,0
+SIVR.US,D,20250730,000000,35.8,35.97,35.055,35.18,1545350,0
+SIVR.US,D,20250731,000000,34.91,35.009,34.74,34.96,908924,0
+SIVR.US,D,20250801,000000,35.44,35.44,35.04,35.23,980789,0
+SIVR.US,D,20250804,000000,35.59,35.71,35.52,35.65,468880,0
+SIVR.US,D,20250805,000000,35.6999,36.0981,35.665,36.01,813558,0
+SIVR.US,D,20250806,000000,36.07,36.155,35.98,36.06,3104436,0
+SIVR.US,D,20250807,000000,36.61,36.69,36.21,36.46,1171014,0
+SIVR.US,D,20250808,000000,36.48,36.61,36.22,36.58,2205638,0
+SIVR.US,D,20250811,000000,36.04,36.13,35.87,35.88,700166,0
+SIVR.US,D,20250812,000000,35.9133,36.22,35.8,36.11,521511,0
+SIVR.US,D,20250813,000000,36.545,36.7501,36.545,36.73,527776,0
+SIVR.US,D,20250814,000000,36.33,36.5886,36.05,36.2,567487,0
+SIVR.US,D,20250815,000000,36.04,36.215,35.915,36.19,385057,0
+SIVR.US,D,20250818,000000,36.36,36.38,36.175,36.26,322440,0
+SIVR.US,D,20250819,000000,36.1755,36.235,35.5101,35.55,832898,0
+SIVR.US,D,20250820,000000,35.885,36.145,35.83,36.13,592940,0
+SIVR.US,D,20250821,000000,36.15,36.39,36.15,36.31,433973,0
+SIVR.US,D,20250822,000000,36.17,37.215,36.1,37.07,2630048,0
+SIVR.US,D,20250825,000000,36.782,37.09,36.66,36.75,2107587,0
+SIVR.US,D,20250826,000000,36.6,36.83,36.59,36.75,1221150,0
+SIVR.US,D,20250827,000000,36.43,36.805,36.33,36.7,500225,0
+SIVR.US,D,20250828,000000,37.165,37.27,36.97,37.25,574962,0
+SIVR.US,D,20250829,000000,37.08,38.085,37.08,37.95,1218073,0
+SIVR.US,D,20250902,000000,38.425,39,38.24,38.99,1170261,0
+SIVR.US,D,20250903,000000,39.14,39.495,39.03,39.19,1261908,0
+SIVR.US,D,20250904,000000,39,39.19,38.48,38.76,947101,0
+SIVR.US,D,20250905,000000,39.28,39.46,38.81,39.05,1191555,0
+SIVR.US,D,20250908,000000,39.44,39.69,39.21,39.38,1126664,0
+SIVR.US,D,20250909,000000,39.2718,39.44,38.85,39.01,853188,0
+SIVR.US,D,20250910,000000,39.19,39.335,39.08,39.24,727254,0
+SIVR.US,D,20250911,000000,39.2031,39.7699,39.1,39.66,940797,0
+SIVR.US,D,20250912,000000,40.09,40.335,40.03,40.22,923241,0
+SIVR.US,D,20250915,000000,40.2,40.7054,40.15,40.69,1198665,0
+SIVR.US,D,20250916,000000,40.91,40.97,40.26,40.53,2320625,0
+SIVR.US,D,20250917,000000,39.89,40.23,39.2116,39.68,1432834,0
+SIVR.US,D,20250918,000000,39.74,39.865,39.48,39.86,950930,0
+SIVR.US,D,20250919,000000,40.32,41.0462,40.075,40.97,1373925,0
+SIVR.US,D,20250922,000000,41.45,42.035,41.3,42.03,1292240,0
+SIVR.US,D,20250923,000000,42.285,42.35,41.77,41.93,1305673,0
+SIVR.US,D,20250924,000000,42.1,42.15,41.61,41.8,802780,0
+SIVR.US,D,20250925,000000,42.46,43.085,42.11,43.05,1281134,0
+SIVR.US,D,20250926,000000,43.25,44.42,43.14,43.94,1711835,0
+SIVR.US,D,20250929,000000,44.5752,44.86,44.27,44.62,1466441,0
+SIVR.US,D,20250930,000000,43.5834,44.57,43.5834,44.48,1631426,0
+SIVR.US,D,20251001,000000,45.15,45.55,45,45.04,1671289,0
+SIVR.US,D,20251002,000000,45.7254,45.8,43.72,44.64,3662691,0
+SIVR.US,D,20251003,000000,45.4578,46.08,45.18,45.71,1907640,0
+SIVR.US,D,20251006,000000,46.18,46.4799,46.09,46.28,1796117,0
+SIVR.US,D,20251007,000000,46.155,46.2212,45.08,45.51,1956136,0
+SIVR.US,D,20251008,000000,46.605,47.21,46.46,46.74,2382567,0
+SIVR.US,D,20251009,000000,48.235,48.294,45.43,46.85,3927346,0
+SIVR.US,D,20251010,000000,47.665,48.305,47.26,47.51,4998408,0
+SIVR.US,D,20251013,000000,49.45,49.815,49.09,49.7,2790380,0
+SIVR.US,D,20251014,000000,48.66,49.58,48.1301,49.09,2389497,0
+SIVR.US,D,20251015,000000,50.085,50.73,49.8,50.67,2428081,0
+SIVR.US,D,20251016,000000,50.505,51.65,50.36,51.56,2294896,0
+SIVR.US,D,20251017,000000,50.895,50.96,48.14,49.3,2915120,0
+SIVR.US,D,20251020,000000,50.07,50.15,49.39,49.95,1844522,0
+SIVR.US,D,20251021,000000,47.38,47.6,45.5,46.02,5619574,0
+SIVR.US,D,20251022,000000,46,46.33,45.5358,46.09,1661344,0
+SIVR.US,D,20251023,000000,46.98,47.13,46.42,46.42,1318649,0
+SIVR.US,D,20251024,000000,46.32,46.63,46.11,46.21,931096,0
+SIVR.US,D,20251027,000000,45.13,45.265,43.85,44.53,2744271,0
+SIVR.US,D,20251028,000000,44.495,45.05,44.37,44.86,1331850,0
+SIVR.US,D,20251029,000000,46.02,46.11,45.02,45.41,2232316,0
+SIVR.US,D,20251030,000000,45.85,46.645,45.7015,46.56,1904319,0
+SIVR.US,D,20251031,000000,46.695,46.73,46.09,46.2,968753,0
+SIVR.US,D,20251103,000000,46.4,46.58,45.74,45.92,1830262,0
+SIVR.US,D,20251104,000000,45.17,45.5928,44.6402,44.9,990141,0
+SIVR.US,D,20251105,000000,45.631,45.97,45.48,45.82,819645,0
+SIVR.US,D,20251106,000000,45.82,46.08,45.38,45.71,734222,0
+SIVR.US,D,20251107,000000,46.22,46.43,45.67,46.09,869995,0
+SIVR.US,D,20251110,000000,47.42,48.14,47.26,48.09,1239997,0
+SIVR.US,D,20251111,000000,48.5601,48.78,47.88,48.77,977728,0
+SIVR.US,D,20251112,000000,49.435,51.105,49.25,50.72,2428848,0
+SIVR.US,D,20251113,000000,50.7,50.82,49.575,49.83,2922722,0
+SIVR.US,D,20251114,000000,48.02,49.01,47.67,48.22,2441153,0
+SIVR.US,D,20251117,000000,48.095,48.56,47.19,47.74,1887137,0
+SIVR.US,D,20251118,000000,48.11,48.72,47.87,48.39,1366439,0
+SIVR.US,D,20251119,000000,49.12,49.85,47.97,48.75,2015187,0
+SIVR.US,D,20251120,000000,48.55,48.93,47.8,48.09,2467683,0
+SIVR.US,D,20251121,000000,47.1,48.22,46.99,47.54,2895666,0
+SIVR.US,D,20251124,000000,47.65,48.955,47.61,48.94,1310023,0
+SIVR.US,D,20251125,000000,48.906,49.09,48.26,48.96,1772938,0
+SIVR.US,D,20251126,000000,49.69,50.84,49.49,50.79,1714019,0
+SIVR.US,D,20251128,000000,52.12,53.8,52.06,53.71,2242307,0
+SIVR.US,D,20251201,000000,54.59,56.02,54.18,55.14,4326988,0
+SIVR.US,D,20251202,000000,55.47,55.84,54.35,55.78,2716693,0
+SIVR.US,D,20251203,000000,55.655,56.02,55.06,55.7,2421312,0
+SIVR.US,D,20251204,000000,54.88,54.968,53.7301,54.37,3280817,0
+SIVR.US,D,20251205,000000,55.38,56.48,55.18,55.57,2357072,0
+SIVR.US,D,20251208,000000,55.505,55.6,54.89,55.33,1490963,0
+SIVR.US,D,20251209,000000,56.04,57.89,56.03,57.88,2744501,0
+SIVR.US,D,20251210,000000,57.88,58.98,57.2,58.82,2720627,0
+SIVR.US,D,20251211,000000,59.65,61.2027,59.28,60.47,4143784,0
+SIVR.US,D,20251212,000000,61.465,61.49,57.915,58.86,3277774,0
+SIVR.US,D,20251215,000000,60.71,61.07,59.8501,60.99,2259985,0
+SIVR.US,D,20251216,000000,60.5,60.86,59.95,60.61,1420784,0
+SIVR.US,D,20251217,000000,62.22,63.6791,61.965,63.28,2621634,0
+SIVR.US,D,20251218,000000,62.77,63.029,61.51,62.25,2122665,0
+SIVR.US,D,20251219,000000,62.76,64.2,62.67,63.98,2747019,0
+SIVR.US,D,20251222,000000,65.739,65.95,64.84,65.59,3375402,0
+SIVR.US,D,20251223,000000,66.85,68.12,65.5,68.08,3298545,0
+SIVR.US,D,20251224,000000,68.36,68.79,66.78,68.49,2083529,0
+SIVR.US,D,20251226,000000,71.2063,74.75,70.73,74.66,7104899,0
+SIVR.US,D,20251229,000000,68.9,69.8,67.13,69.33,9345876,0
+SIVR.US,D,20251230,000000,72.565,74.3,71.48,72.4,6026848,0
+SIVR.US,D,20251231,000000,68.805,70.21,66.7,67.64,4219338,0
+SIVR.US,D,20260102,000000,70.66,70.73,67.95,69.03,3974533,0
+SIVR.US,D,20260105,000000,72.85,74.1,71.94,72.51,8069005,0
+SIVR.US,D,20260106,000000,74.97,77.505,74.92,77.39,4961441,0
+SIVR.US,D,20260107,000000,73.27,75.13,72.6501,74.52,6086513,0
+SIVR.US,D,20260108,000000,70.65,73.25,70.2602,73.2,3618445,0
+SIVR.US,D,20260109,000000,74.9,76.63,74.41,75.99,4095914,0
+SIVR.US,D,20260112,000000,79.91,82.07,79.83,81.08,5998077,0
+SIVR.US,D,20260113,000000,84.03,84.83,81.765,82.55,6183770,0
+SIVR.US,D,20260114,000000,87.49,88.99,85.35,88.78,8078258,0
+SIVR.US,D,20260115,000000,84.79,88.55,84.5963,87.48,6895012,0
+SIVR.US,D,20260116,000000,84.29,85.56,82.6715,85.05,4767997,0
+SIVR.US,D,20260120,000000,90.53,90.64,88.61,89.65,5721127,0
+SIVR.US,D,20260121,000000,89.85,90.17,85.97,88.11,6379645,0
+SIVR.US,D,20260122,000000,89.06,91.9,88.9437,91.47,3469964,0
+SIVR.US,D,20260123,000000,94.695,97.62,94.2,97.54,5591426,0
+SIVR.US,D,20260126,000000,104.365,112.02,101.385,103.3,17314852,0
+SIVR.US,D,20260127,000000,102.82,106.83,99.85,106.7,9462332,0
+SIVR.US,D,20260128,000000,108.01,111.76,105.19,110.87,9069300,0
+SIVR.US,D,20260129,000000,114.98,115.26,101.6,110.85,10241705,0
+SIVR.US,D,20260130,000000,93.775,96.68,70.6,79.2,26230734,0
+SIVR.US,D,20260202,000000,77.54,78.66,71.66,76.1,8928205,0
+SIVR.US,D,20260203,000000,83.03,84.7899,78.62,80.84,8079416,0
+SIVR.US,D,20260204,000000,86.76,86.9,79.57,83.14,8171356,0
+SIVR.US,D,20260205,000000,71.6101,74.11,68.83,70,8972640,0
+SIVR.US,D,20260206,000000,71.17,74.3573,70.86,73.67,4002512,0
+SIVR.US,D,20260209,000000,76.46,79.93,76.22,79.81,2473211,0
+SIVR.US,D,20260210,000000,78.54,79,76.06,77.07,2318340,0
+SIVR.US,D,20260211,000000,80.75,80.84,78.54,80.41,3075133,0
+SIVR.US,D,20260212,000000,78.98,79.44,70.78,71.07,6791944,0
+SIVR.US,D,20260213,000000,74.77,74.88,72.33,73.22,4125875,0
+SIVR.US,D,20260217,000000,70.61,71.05,68.43,69.7,5584854,0
+SIVR.US,D,20260218,000000,73.155,74.505,72.56,73.61,2334699,0
diff --git a/daily/us/nyse etfs/2/sixs.us.txt b/daily/us/nyse etfs/2/sixs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..434afad6dbcdb8d8c8019731d77614f69cc294b7
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixs.us.txt	
@@ -0,0 +1,1423 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXS.US,D,20200514,000000,23.6611,24.5337,23.6611,24.5337,43871.178192755,0
+SIXS.US,D,20200515,000000,24.8222,24.8222,24.8222,24.8222,56880.989236926,0
+SIXS.US,D,20200518,000000,26.4516,26.4516,26.4516,26.4516,1.0016022052637,0
+SIXS.US,D,20200519,000000,26.3897,26.7671,26.0972,26.0972,22170.464813512,0
+SIXS.US,D,20200520,000000,26.7172,26.7172,26.5734,26.5734,903.44518914786,0
+SIXS.US,D,20200521,000000,26.4686,26.8469,26.4486,26.7572,112913.62140599,0
+SIXS.US,D,20200522,000000,26.5584,26.6473,26.4985,26.6473,54832.712727162,0
+SIXS.US,D,20200526,000000,27.7715,27.7715,27.7276,27.7276,8264.2197956308,0
+SIXS.US,D,20200527,000000,28.7279,29.0963,27.9612,28.9706,9928.8826607791,0
+SIXS.US,D,20200528,000000,28.7978,28.7978,28.2587,28.2587,405.6488931318,0
+SIXS.US,D,20200529,000000,26.8469,28.105,25.5131,28.105,17198.511466583,0
+SIXS.US,D,20200601,000000,28.678,28.678,28.5283,28.5283,5173.275390187,0
+SIXS.US,D,20200602,000000,28.8767,28.9317,28.8767,28.9317,100.16022052637,0
+SIXS.US,D,20200603,000000,30.3604,30.3604,29.7723,29.9521,3197.1142392018,0
+SIXS.US,D,20200604,000000,30.569,30.7358,30.569,30.7358,4955.9277116448,0
+SIXS.US,D,20200605,000000,32.3102,32.3102,32.0297,32.0297,4562.2980449762,0
+SIXS.US,D,20200608,000000,33.117,33.2817,33.077,33.2817,1970.1515377537,0
+SIXS.US,D,20200609,000000,32.1106,32.4101,32.1106,32.1755,1493.3888880482,0
+SIXS.US,D,20200610,000000,31.2659,31.2759,30.605,30.605,8292.2646573782,0
+SIXS.US,D,20200611,000000,27.9362,27.9362,27.9362,27.9362,5.0080110263185,0
+SIXS.US,D,20200612,000000,28.5683,28.7939,28.5683,28.7939,1583.5330865219,0
+SIXS.US,D,20200615,000000,28.3586,29.2252,28.3586,29.1872,1116.786458869,0
+SIXS.US,D,20200616,000000,29.972,29.972,29.8782,29.8782,208.33325869485,0
+SIXS.US,D,20200617,000000,29.8722,29.8722,29.1103,29.1103,2595.1513138383,0
+SIXS.US,D,20200618,000000,29.0864,29.1263,28.7679,28.9067,1781.8503231641,0
+SIXS.US,D,20200619,000000,28.3576,28.3576,28.3576,28.3576,15.024033078956,0
+SIXS.US,D,20200622,000000,28.125,28.4614,28.125,28.4614,542.86839525293,0
+SIXS.US,D,20200623,000000,28.69,28.69,28.69,28.69,93.149005089525,0
+SIXS.US,D,20200624,000000,27.5908,27.5908,27.5908,27.5908,15.024033078956,0
+SIXS.US,D,20200625,000000,27.5119,27.9213,27.5119,27.9193,855.36828329521,0
+SIXS.US,D,20200626,000000,27.5319,27.5319,27.444,27.444,7375.7986395619,0
+SIXS.US,D,20200629,000000,28.4384,28.4684,28.3695,28.3695,3435.4955640545,0
+SIXS.US,D,20200630,000000,28.5583,28.713,28.5583,28.713,349.55916963703,0
+SIXS.US,D,20200701,000000,28.3386,28.3386,28.2497,28.2497,43446.498857723,0
+SIXS.US,D,20200702,000000,28.668,28.668,28.3536,28.3536,1742.7878371588,0
+SIXS.US,D,20200706,000000,28.6382,28.6382,28.4884,28.6092,419.67132400549,0
+SIXS.US,D,20200707,000000,27.9243,27.9243,27.9243,27.9243,21.033646310538,0
+SIXS.US,D,20200708,000000,27.8114,27.9193,27.8114,27.9193,2876.6015335174,0
+SIXS.US,D,20200709,000000,27.3731,27.482,27.3631,27.3631,988.58137659528,0
+SIXS.US,D,20200710,000000,26.8869,27.8933,26.8869,27.8933,5510.8153333609,0
+SIXS.US,D,20200713,000000,27.7944,27.7944,27.7944,27.7944,1.0016022052637,0
+SIXS.US,D,20200714,000000,28.0201,28.0201,28.0201,28.0201,179.2867947422,0
+SIXS.US,D,20200715,000000,28.7579,29.0735,28.7529,29.0735,653.04463783194,0
+SIXS.US,D,20200716,000000,29.0963,29.0963,28.8428,28.8428,854.36668108994,0
+SIXS.US,D,20200717,000000,28.7998,28.7998,28.7998,28.7998,1.0016022052637,0
+SIXS.US,D,20200720,000000,28.678,28.678,28.5852,28.5852,121.19386683691,0
+SIXS.US,D,20200721,000000,29.4439,29.4439,29.31,29.31,220.35248515802,0
+SIXS.US,D,20200722,000000,29.1952,29.1952,29.1752,29.1752,3900.2389872969,0
+SIXS.US,D,20200723,000000,29.361,29.361,29.361,29.361,1.0016022052637,0
+SIXS.US,D,20200724,000000,29.1263,29.1263,29.0225,29.0225,555.88922392136,0
+SIXS.US,D,20200727,000000,26.1201,29.366,26.1201,29.366,2461.9382205382,0
+SIXS.US,D,20200728,000000,29.5038,29.5536,29.322,29.322,1127.8040831269,0
+SIXS.US,D,20200729,000000,29.5836,29.9421,29.5836,29.9421,1290.0636403797,0
+SIXS.US,D,20200730,000000,29.6974,29.8232,29.6974,29.8232,249.39894911066,0
+SIXS.US,D,20200731,000000,29.7973,29.7973,29.7973,29.7973,10.016022052637,0
+SIXS.US,D,20200803,000000,30.1687,30.1687,30.1687,30.1687,1.0016022052637,0
+SIXS.US,D,20200804,000000,30.0119,30.1207,30.0119,30.1207,100.16022052637,0
+SIXS.US,D,20200805,000000,30.579,30.6818,30.549,30.6818,2615.1833579435,0
+SIXS.US,D,20200806,000000,30.4403,30.4403,30.3274,30.3274,100.16022052637,0
+SIXS.US,D,20200807,000000,30.9793,30.9793,30.9793,30.9793,169.27077268957,0
+SIXS.US,D,20200810,000000,31.3099,31.3099,31.3099,31.3099,138.22110432639,0
+SIXS.US,D,20200811,000000,31.7442,31.803,31.212,31.212,752.20325615304,0
+SIXS.US,D,20200812,000000,31.2829,31.2829,31.2829,31.2829,94.150607294788,0
+SIXS.US,D,20200813,000000,31.0013,31.0013,31.0013,31.0013,20.032044105274,0
+SIXS.US,D,20200814,000000,30.8586,31.1171,30.8586,31.0772,1302.0828668428,0
+SIXS.US,D,20200817,000000,31.0073,31.0073,30.9813,30.9813,5124.1968821291,0
+SIXS.US,D,20200818,000000,30.6489,30.6489,30.578,30.578,237.3797226475,0
+SIXS.US,D,20200819,000000,30.4841,30.4841,30.4841,30.4841,121.19386683691,0
+SIXS.US,D,20200820,000000,30.4791,30.4791,30.2745,30.2745,470.75303647394,0
+SIXS.US,D,20200821,000000,29.991,29.991,29.991,29.991,542.86839525293,0
+SIXS.US,D,20200824,000000,30.4851,30.4851,30.4851,30.4851,12.019226463164,0
+SIXS.US,D,20200825,000000,30.3604,30.537,30.3604,30.537,536.85878202135,0
+SIXS.US,D,20200826,000000,30.2505,30.2505,30.2036,30.2036,1809.8951849115,0
+SIXS.US,D,20200827,000000,30.2605,30.2605,30.2366,30.2366,158.25314843167,0
+SIXS.US,D,20200828,000000,30.2106,30.3204,30.1607,30.3204,5679.0845038452,0
+SIXS.US,D,20200831,000000,29.966,29.966,29.8981,29.8981,692.10712383722,0
+SIXS.US,D,20200901,000000,29.976,30.0968,29.976,30.0968,403.64568872127,0
+SIXS.US,D,20200902,000000,30.536,30.536,30.536,30.536,2.0032044105274,0
+SIXS.US,D,20200903,000000,30.2455,30.2455,29.8911,29.8911,346.55436302124,0
+SIXS.US,D,20200904,000000,29.8212,29.8212,29.8212,29.8212,3.0048066157911,0
+SIXS.US,D,20200908,000000,29.1832,29.1832,29.1832,29.1832,1.0016022052637,0
+SIXS.US,D,20200909,000000,29.5496,29.5496,29.5496,29.5496,3.0048066157911,0
+SIXS.US,D,20200910,000000,29.4678,29.4678,29.2162,29.2162,271.43419762646,0
+SIXS.US,D,20200911,000000,29.1892,29.1892,29.1732,29.1732,3394.4298736387,0
+SIXS.US,D,20200914,000000,29.6834,29.6834,29.6834,29.6834,1.0016022052637,0
+SIXS.US,D,20200915,000000,29.8262,29.8362,29.5836,29.5836,2680.2875012857,0
+SIXS.US,D,20200916,000000,29.7363,30.0558,29.7363,29.8582,1015.6246361374,0
+SIXS.US,D,20200917,000000,29.7963,29.7963,29.7933,29.7933,602.96452756875,0
+SIXS.US,D,20200918,000000,29.976,29.976,29.7803,29.7803,716.14557676355,0
+SIXS.US,D,20200921,000000,28.701,28.7809,28.5014,28.7399,1226.962701448,0
+SIXS.US,D,20200922,000000,28.709,28.709,28.709,28.709,1.0016022052637,0
+SIXS.US,D,20200923,000000,28.8298,28.8398,28.0171,28.0171,2570.1112587067,0
+SIXS.US,D,20200924,000000,28.083,28.083,28.083,28.083,85.136187447415,0
+SIXS.US,D,20200925,000000,28.3516,28.3536,28.3516,28.3536,202.32364546327,0
+SIXS.US,D,20200928,000000,29.2042,29.2172,29.1892,29.2172,507.8123180687,0
+SIXS.US,D,20200929,000000,29.1093,29.2291,28.9796,29.1792,587.9404944898,0
+SIXS.US,D,20200930,000000,29.5277,29.5566,29.2591,29.2591,1605.5683350377,0
+SIXS.US,D,20201001,000000,29.5078,29.5357,28.6112,29.5357,2444.9109830487,0
+SIXS.US,D,20201002,000000,29.5726,30.0997,29.5726,30.0997,1497.3952968692,0
+SIXS.US,D,20201005,000000,30.6938,30.7358,30.6938,30.7358,298.47745716858,0
+SIXS.US,D,20201006,000000,30.9134,31.5215,30.7977,30.7977,3601.7615301283,0
+SIXS.US,D,20201007,000000,31.1131,31.1401,31.1131,31.1401,211.33806531064,0
+SIXS.US,D,20201008,000000,31.6243,31.6243,31.6243,31.6243,91.145800678997,0
+SIXS.US,D,20201009,000000,31.818,31.818,31.818,31.818,15.024033078956,0
+SIXS.US,D,20201012,000000,31.9488,32.0906,31.9488,32.0906,4734.5736242815,0
+SIXS.US,D,20201013,000000,31.798,31.798,31.798,31.798,1.0016022052637,0
+SIXS.US,D,20201014,000000,31.7801,31.7801,31.5165,31.5165,676.081488553,0
+SIXS.US,D,20201015,000000,31.9258,31.9258,31.9258,31.9258,64.102541136877,0
+SIXS.US,D,20201016,000000,31.7831,31.7831,31.7831,31.7831,1.0016022052637,0
+SIXS.US,D,20201019,000000,31.7602,31.7901,31.3259,31.3259,1137.8201051796,0
+SIXS.US,D,20201020,000000,31.5315,31.5315,31.5315,31.5315,75.120165394778,0
+SIXS.US,D,20201021,000000,31.6513,31.6513,31.5355,31.5355,1009.6150229058,0
+SIXS.US,D,20201022,000000,31.7312,31.9258,31.7312,31.9258,214.34287192643,0
+SIXS.US,D,20201023,000000,32.0287,32.1176,31.9098,32.1176,1720.752588643,0
+SIXS.US,D,20201026,000000,31.4726,31.4726,31.4726,31.4726,33.052872773702,0
+SIXS.US,D,20201027,000000,31.1691,31.1691,31.1691,31.1691,33.052872773702,0
+SIXS.US,D,20201028,000000,30.584,30.604,30.2815,30.2815,8967.344543726,0
+SIXS.US,D,20201029,000000,30.8586,30.8586,30.8586,30.8586,193.3092256159,0
+SIXS.US,D,20201030,000000,30.4691,30.4691,30.4103,30.4103,1073.7175640427,0
+SIXS.US,D,20201102,000000,31.0133,31.0133,30.9743,30.9743,14962.935344435,0
+SIXS.US,D,20201103,000000,31.6813,31.7711,31.6463,31.7711,3489.5820831388,0
+SIXS.US,D,20201104,000000,31.5814,31.6413,31.218,31.253,1248.9979499638,0
+SIXS.US,D,20201105,000000,31.9098,31.9098,31.9098,31.9098,1.0016022052637,0
+SIXS.US,D,20201106,000000,31.7402,31.7502,31.5964,31.5964,909.45480237945,0
+SIXS.US,D,20201109,000000,33.4744,33.6441,33.1928,33.1928,8852.1602901206,0
+SIXS.US,D,20201110,000000,33.6241,33.8168,33.6241,33.8168,12750.396073007,0
+SIXS.US,D,20201111,000000,34.0026,34.0026,33.8298,33.8298,228.36530280013,0
+SIXS.US,D,20201112,000000,33.5543,33.5543,33.3625,33.3625,1433.2927557324,0
+SIXS.US,D,20201113,000000,33.684,34.1223,33.684,34.1223,287.45983291068,0
+SIXS.US,D,20201116,000000,34.8092,35.0169,34.5995,35.0169,1626.6019813483,0
+SIXS.US,D,20201117,000000,34.6495,35.2415,34.6495,35.2415,2256.6097684591,0
+SIXS.US,D,20201118,000000,35.0588,35.0688,34.339,34.339,7916.6638304043,0
+SIXS.US,D,20201119,000000,34.322,34.322,34.322,34.322,10.016022052637,0
+SIXS.US,D,20201120,000000,34.2811,34.322,34.2811,34.322,32128.393938244,0
+SIXS.US,D,20201123,000000,34.8492,34.952,34.8492,34.952,1043.6694978848,0
+SIXS.US,D,20201124,000000,35.6069,35.6069,35.565,35.565,740.18402968988,0
+SIXS.US,D,20201125,000000,35.572,35.572,35.572,35.572,1.0016022052637,0
+SIXS.US,D,20201127,000000,35.3274,35.563,35.3274,35.563,139.22270653166,0
+SIXS.US,D,20201130,000000,35.0488,35.0488,34.8891,34.8891,343.54955640545,0
+SIXS.US,D,20201201,000000,35.2625,35.2625,35.2625,35.2625,1.0016022052637,0
+SIXS.US,D,20201202,000000,35.3184,35.8565,35.3184,35.8565,101.16182273163,0
+SIXS.US,D,20201203,000000,35.7318,35.7318,35.567,35.567,1479.3664571745,0
+SIXS.US,D,20201204,000000,36.1351,36.3787,36.1351,36.3787,697.11513486354,0
+SIXS.US,D,20201207,000000,36.3447,36.3447,36.251,36.251,1996.1931950906,0
+SIXS.US,D,20201208,000000,36.4755,36.4755,36.4755,36.4755,1.0016022052637,0
+SIXS.US,D,20201209,000000,36.6533,36.6533,36.1651,36.3857,876.40192960574,0
+SIXS.US,D,20201210,000000,36.3547,36.5984,36.3547,36.5984,1421.2735292692,0
+SIXS.US,D,20201211,000000,36.2949,36.3487,36.1012,36.3487,942.50767515315,0
+SIXS.US,D,20201214,000000,36.5534,36.5534,36.2819,36.2819,6927.0808516038,0
+SIXS.US,D,20201215,000000,36.6633,37.0497,36.6633,37.0497,1683.6933070483,0
+SIXS.US,D,20201216,000000,37.0207,37.0966,36.9218,37.0966,15936.492687951,0
+SIXS.US,D,20201217,000000,37.0906,37.3002,37.0407,37.2852,1866.9865106115,0
+SIXS.US,D,20201218,000000,37.48,37.48,37.0247,37.0247,4028.4440695706,0
+SIXS.US,D,20201221,000000,36.8529,37.0626,36.8529,37.0626,3023.8370576911,0
+SIXS.US,D,20201222,000000,36.9418,37.3202,36.9418,37.3052,1513.4209321535,0
+SIXS.US,D,20201223,000000,37.3302,37.5399,37.3302,37.5239,616.98695844244,0
+SIXS.US,D,20201224,000000,37.2702,38.2277,37.2004,38.0651,2079.3261781275,0
+SIXS.US,D,20201228,000000,37.7195,37.7195,37.6996,37.7155,647.03502460035,0
+SIXS.US,D,20201229,000000,36.9608,37.0517,36.9608,37.0517,111.17784478427,0
+SIXS.US,D,20201230,000000,37.5429,37.5429,37.5429,37.5429,5.0080110263185,0
+SIXS.US,D,20201231,000000,37.3202,37.4101,37.1206,37.1206,1275.0396073007,0
+SIXS.US,D,20210104,000000,37.5998,37.5998,37.0127,37.2193,1529.4465674377,0
+SIXS.US,D,20210105,000000,37.7635,38.1398,37.7635,38.1398,2446.9141874592,0
+SIXS.US,D,20210106,000000,39.7823,40.0049,39.7823,40.0049,263.42137998435,0
+SIXS.US,D,20210107,000000,40.4801,40.56,40.3105,40.4721,2508.0119219803,0
+SIXS.US,D,20210108,000000,40.4701,40.4701,39.8422,40.0268,1352.162977106,0
+SIXS.US,D,20210111,000000,39.942,39.9549,39.932,39.9549,5288.4596437924,0
+SIXS.US,D,20210112,000000,40.4402,40.4552,40.4402,40.4552,7580.1254894357,0
+SIXS.US,D,20210113,000000,40.3514,40.3514,40.3514,40.3514,117.18745801585,0
+SIXS.US,D,20210114,000000,41.1571,41.2868,41.1571,41.251,8376.3992426204,0
+SIXS.US,D,20210115,000000,41.4366,41.4366,40.56,40.563,16837.934672688,0
+SIXS.US,D,20210119,000000,40.9294,40.9993,40.9294,40.9993,5385.615057703,0
+SIXS.US,D,20210120,000000,41.1771,41.3447,41.1771,41.3447,7502.0005174252,0
+SIXS.US,D,20210121,000000,41.1571,41.1571,40.9244,40.9244,814.30259287939,0
+SIXS.US,D,20210122,000000,40.7198,41.4326,40.7198,41.4326,4134.6139033286,0
+SIXS.US,D,20210125,000000,42.2533,42.2533,41.187,41.2848,2329.7267294434,0
+SIXS.US,D,20210126,000000,42.1335,42.1335,41.213,41.213,1214.9434749849,0
+SIXS.US,D,20210127,000000,41.1082,41.1082,40.7298,40.7467,3272.2344045965,0
+SIXS.US,D,20210128,000000,40.8097,40.8097,40.601,40.601,1454.3264020429,0
+SIXS.US,D,20210129,000000,41.1581,41.1581,40.0858,40.0858,464.74342324236,0
+SIXS.US,D,20210201,000000,40.3105,40.8775,40.3105,40.8775,3186.0966149439,0
+SIXS.US,D,20210202,000000,41.6273,41.6273,41.0093,41.1321,1521.4337497956,0
+SIXS.US,D,20210203,000000,41.9258,41.9258,40.9893,41.4686,1696.7141357167,0
+SIXS.US,D,20210204,000000,42.2852,42.2852,41.6373,42.0746,3628.8047896704,0
+SIXS.US,D,20210205,000000,42.7345,42.7345,42.2353,42.5578,551.8828151003,0
+SIXS.US,D,20210208,000000,43.6181,43.6181,43.6181,43.6181,10.016022052637,0
+SIXS.US,D,20210209,000000,44.1812,44.1812,43.5871,43.9117,906.44999576365,0
+SIXS.US,D,20210210,000000,43.7719,43.7769,43.7719,43.7769,1165.864966927,0
+SIXS.US,D,20210211,000000,43.662,43.9267,43.6121,43.9267,6821.9126200511,0
+SIXS.US,D,20210212,000000,44.0813,44.0813,43.9057,43.9057,7256.6079771356,0
+SIXS.US,D,20210216,000000,44.0614,44.0614,43.4694,43.4694,2653.2442417436,0
+SIXS.US,D,20210217,000000,43.1638,43.2048,43.1638,43.2048,4098.5562239391,0
+SIXS.US,D,20210218,000000,42.6846,42.8643,42.6846,42.7395,396.63447328443,0
+SIXS.US,D,20210219,000000,43.2437,43.2437,42.8843,42.9961,8959.3317260839,0
+SIXS.US,D,20210222,000000,43.3236,43.3236,43.2767,43.2767,2155.4479457275,0
+SIXS.US,D,20210223,000000,42.8593,43.2187,42.8593,43.2187,5357.5701959556,0
+SIXS.US,D,20210224,000000,43.9516,44.0883,43.9117,44.0883,4038.4600916233,0
+SIXS.US,D,20210225,000000,42.9462,42.9462,42.9462,42.9462,83.132983036888,0
+SIXS.US,D,20210226,000000,42.9342,43.1139,42.7565,42.7565,1215.9450771901,0
+SIXS.US,D,20210301,000000,43.6421,43.694,43.6421,43.694,1004.6070118795,0
+SIXS.US,D,20210302,000000,44.331,44.331,43.2797,43.2797,3753.0034631231,0
+SIXS.US,D,20210303,000000,43.7719,43.8278,43.7719,43.8278,5137.2177107976,0
+SIXS.US,D,20210304,000000,43.1229,43.1229,43.1229,43.1229,111.17784478427,0
+SIXS.US,D,20210305,000000,44.4917,44.4917,43.9666,44.4917,172.27557930536,0
+SIXS.US,D,20210308,000000,45.4691,45.5271,45.4691,45.5271,779.24651569516,0
+SIXS.US,D,20210309,000000,46.2668,46.2668,45.9574,45.9574,10824.315032284,0
+SIXS.US,D,20210310,000000,46.5964,46.765,46.5714,46.7551,1696.7141357167,0
+SIXS.US,D,20210311,000000,47.2443,47.3441,47.2443,47.3431,422.67613062128,0
+SIXS.US,D,20210312,000000,47.454,47.6237,47.3112,47.6197,1884.013748101,0
+SIXS.US,D,20210315,000000,47.3441,47.3641,47.1744,47.3641,901.44198473734,0
+SIXS.US,D,20210316,000000,46.7051,46.8949,46.6673,46.6673,2630.2073910225,0
+SIXS.US,D,20210317,000000,46.5864,46.8589,46.5864,46.8589,5352.5621849292,0
+SIXS.US,D,20210318,000000,47.2243,47.2443,46.3208,46.3208,755.20806276883,0
+SIXS.US,D,20210319,000000,46.4566,46.7131,46.4566,46.5554,1538.4609872851,0
+SIXS.US,D,20210322,000000,46.0372,46.2419,46.0372,46.201,482.77226293711,0
+SIXS.US,D,20210323,000000,44.7004,44.7004,44.7004,44.7004,39.062486005285,0
+SIXS.US,D,20210324,000000,45.3593,45.3593,44.0124,44.0124,2109.3742442854,0
+SIXS.US,D,20210325,000000,43.5821,44.8542,43.5821,44.8542,589.94369890032,0
+SIXS.US,D,20210326,000000,45.6389,45.9194,45.2695,45.9194,312.49988804228,0
+SIXS.US,D,20210329,000000,45.3892,45.3892,45.1137,45.1137,10219.347300306,0
+SIXS.US,D,20210330,000000,45.4691,45.5071,45.4691,45.5071,1834.9352400431,0
+SIXS.US,D,20210331,000000,45.9374,45.9374,45.8934,45.8934,156.24994402114,0
+SIXS.US,D,20210401,000000,46.0872,46.2598,46.0872,46.2598,6394.2284784035,0
+SIXS.US,D,20210405,000000,46.6163,46.7261,46.5964,46.7261,709.1343613267,0
+SIXS.US,D,20210406,000000,46.8439,46.8549,46.5704,46.5704,1892.0265657431,0
+SIXS.US,D,20210407,000000,46.0472,46.0672,45.8126,45.8126,9726.5590153159,0
+SIXS.US,D,20210408,000000,45.7886,45.9873,45.7886,45.9873,6151.8407447297,0
+SIXS.US,D,20210409,000000,45.8575,46.207,45.8575,46.207,4454.1250068077,0
+SIXS.US,D,20210412,000000,46.2768,46.2968,46.2668,46.2798,12731.365631107,0
+SIXS.US,D,20210413,000000,45.9074,45.9344,45.9074,45.9344,635.01579813719,0
+SIXS.US,D,20210414,000000,46.5764,46.5964,46.3357,46.3357,5242.3859423502,0
+SIXS.US,D,20210415,000000,46.3967,46.4755,46.3967,46.4755,2974.7585496332,0
+SIXS.US,D,20210416,000000,46.6163,46.795,46.6163,46.795,1941.1050738011,0
+SIXS.US,D,20210419,000000,46.227,46.3228,46.227,46.3228,162.25955725272,0
+SIXS.US,D,20210420,000000,45.4092,45.569,45.1497,45.3803,9717.5445954685,0
+SIXS.US,D,20210421,000000,45.8974,46.0532,45.8974,46.0532,3107.9716429333,0
+SIXS.US,D,20210422,000000,45.9673,46.2768,45.8974,45.9284,1200.9210441112,0
+SIXS.US,D,20210423,000000,46.4466,46.5864,46.4416,46.5804,3923.2758380179,0
+SIXS.US,D,20210426,000000,46.6763,46.9048,46.5934,46.5934,2238.5809287644,0
+SIXS.US,D,20210427,000000,46.7251,46.7251,46.6014,46.6014,1105.7688346111,0
+SIXS.US,D,20210428,000000,46.5764,46.6951,46.5764,46.6842,2854.5662850016,0
+SIXS.US,D,20210429,000000,46.5464,46.6663,46.5464,46.6663,324.51911450544,0
+SIXS.US,D,20210430,000000,46.3467,46.3867,46.0722,46.0722,745.1920407162,0
+SIXS.US,D,20210503,000000,46.6663,46.9847,46.6663,46.9847,2830.5278320752,0
+SIXS.US,D,20210504,000000,46.5664,46.781,46.5664,46.781,1880.00733928,0
+SIXS.US,D,20210505,000000,47.0347,47.0347,47.0047,47.0147,1197.9162374954,0
+SIXS.US,D,20210506,000000,46.7451,47.2153,46.7451,47.2153,1178.8857955954,0
+SIXS.US,D,20210507,000000,47.6536,47.6536,47.6536,47.6536,16.025635284219,0
+SIXS.US,D,20210510,000000,47.9931,48.2517,47.3781,47.3781,1201.9226463164,0
+SIXS.US,D,20210511,000000,46.6263,46.8519,46.5864,46.8519,4054.4857269075,0
+SIXS.US,D,20210512,000000,46.6812,46.6812,45.7986,45.7986,1894.0297701537,0
+SIXS.US,D,20210513,000000,46.6931,46.9598,46.4865,46.9598,11241.98315188,0
+SIXS.US,D,20210514,000000,47.5239,47.8713,47.424,47.8713,12829.522647223,0
+SIXS.US,D,20210517,000000,47.7734,48.0001,47.7734,48.0001,6947.1128957091,0
+SIXS.US,D,20210518,000000,47.9732,47.9732,47.454,47.454,2009.214023759,0
+SIXS.US,D,20210519,000000,46.765,47.1036,46.765,47.1036,650.03983121615,0
+SIXS.US,D,20210520,000000,47.1046,47.1394,47.0347,47.1394,409.65530195286,0
+SIXS.US,D,20210521,000000,47.414,47.5039,47.414,47.468,3449.5179949282,0
+SIXS.US,D,20210524,000000,47.6267,47.9083,47.6267,47.8334,1623.5971747325,0
+SIXS.US,D,20210525,000000,47.5239,47.7095,47.2423,47.2423,3882.2101476021,0
+SIXS.US,D,20210526,000000,47.7135,48.0629,47.7135,48.0091,1254.0059609902,0
+SIXS.US,D,20210527,000000,48.5212,48.5212,48.4873,48.4873,4699.5175470973,0
+SIXS.US,D,20210528,000000,48.2906,48.2916,48.1808,48.1808,380.60883800021,0
+SIXS.US,D,20210601,000000,48.7209,48.9405,48.7209,48.9267,723.1567922004,0
+SIXS.US,D,20210602,000000,48.5412,48.5412,48.3416,48.3456,4682.4903096078,0
+SIXS.US,D,20210603,000000,48.3016,48.3885,48.3016,48.3885,1602.5635284219,0
+SIXS.US,D,20210604,000000,48.3116,48.4215,48.3116,48.4135,5552.882625982,0
+SIXS.US,D,20210607,000000,48.7609,48.7609,48.7389,48.7389,322.51591009491,0
+SIXS.US,D,20210608,000000,49.0803,49.1293,49.0803,49.1293,1348.1565682849,0
+SIXS.US,D,20210609,000000,49.0454,49.0454,48.686,48.7289,3596.753519102,0
+SIXS.US,D,20210610,000000,48.8607,48.8607,48.3805,48.3805,841.34585242151,0
+SIXS.US,D,20210611,000000,48.6411,48.8607,48.6411,48.8528,1580.5282799061,0
+SIXS.US,D,20210614,000000,48.4714,48.4714,48.2447,48.2447,4568.3076582078,0
+SIXS.US,D,20210615,000000,48.4165,48.4714,48.4165,48.4404,1123.7976743059,0
+SIXS.US,D,20210616,000000,48.3815,48.4714,48.3815,48.4594,1766.8262900852,0
+SIXS.US,D,20210617,000000,47.8434,47.8434,47.7425,47.7425,2898.6367820332,0
+SIXS.US,D,20210618,000000,47.2243,47.2243,46.6054,46.6054,1488.3808770219,0
+SIXS.US,D,20210621,000000,47.6636,47.6736,47.5618,47.5618,4712.5383757657,0
+SIXS.US,D,20210622,000000,47.5648,47.5648,47.5648,47.5648,28.044861747384,0
+SIXS.US,D,20210623,000000,47.5788,47.5937,47.5029,47.5029,2020.2316480169,0
+SIXS.US,D,20210624,000000,47.7734,48.1638,47.7734,48.1638,5966.5443367559,0
+SIXS.US,D,20210625,000000,48.1329,48.5112,48.1329,48.3845,304.48707040017,0
+SIXS.US,D,20210628,000000,47.7085,47.7535,47.5439,47.7335,1744.7910415694,0
+SIXS.US,D,20210629,000000,47.6336,47.6336,47.5339,47.5339,253.40535793172,0
+SIXS.US,D,20210630,000000,47.5139,47.6536,47.5139,47.6536,1054.6871221427,0
+SIXS.US,D,20210701,000000,47.9232,47.9712,47.9232,47.9712,4350.9599796655,0
+SIXS.US,D,20210702,000000,47.5389,47.5598,47.5389,47.5598,233.37331382644,0
+SIXS.US,D,20210706,000000,46.5864,46.8,46.5864,46.8,1017.6278405479,0
+SIXS.US,D,20210707,000000,46.4765,46.6931,46.4765,46.6931,1127.8040831269,0
+SIXS.US,D,20210708,000000,46.2369,46.4166,46.1611,46.1611,1482.3712637903,0
+SIXS.US,D,20210709,000000,47.446,47.446,47.446,47.446,24.038452926329,0
+SIXS.US,D,20210712,000000,47.4989,47.6836,47.4989,47.6836,1252.0027565796,0
+SIXS.US,D,20210713,000000,46.9548,46.9548,46.781,46.781,2769.4300975541,0
+SIXS.US,D,20210714,000000,46.2768,46.9248,46.2768,46.4785,1059.695133169,0
+SIXS.US,D,20210715,000000,46.3567,46.4156,46.3567,46.4156,984.57496777422,0
+SIXS.US,D,20210716,000000,46.1471,46.1471,45.8535,45.8535,208.33325869485,0
+SIXS.US,D,20210719,000000,46.2868,46.2868,45.0898,45.1517,3432.4907574387,0
+SIXS.US,D,20210720,000000,46.5464,46.5564,46.2598,46.2598,716.14557676355,0
+SIXS.US,D,20210721,000000,46.7441,46.7441,46.7441,46.7441,4.0064088210548,0
+SIXS.US,D,20210722,000000,46.2658,46.2658,46.0712,46.0712,2945.7120856806,0
+SIXS.US,D,20210723,000000,46.3767,46.5494,46.3547,46.5494,360.57679389493,0
+SIXS.US,D,20210726,000000,46.6763,46.7551,46.6763,46.7551,265.42458439488,0
+SIXS.US,D,20210727,000000,46.4166,46.4935,46.4166,46.4935,495.79309160553,0
+SIXS.US,D,20210728,000000,46.8359,46.8359,46.8359,46.8359,82.131380831624,0
+SIXS.US,D,20210729,000000,47.6976,47.6976,47.473,47.473,1472.3552417376,0
+SIXS.US,D,20210730,000000,47.7135,47.7135,47.2043,47.2193,1000.6006030584,0
+SIXS.US,D,20210802,000000,47.8334,47.8334,47.1934,47.1934,170.27237489483,0
+SIXS.US,D,20210803,000000,47.6436,47.7345,47.6436,47.7345,1423.2767336797,0
+SIXS.US,D,20210804,000000,47.1644,47.1644,46.8509,46.8509,12428.881765118,0
+SIXS.US,D,20210805,000000,47.3641,47.3641,47.2852,47.2852,2580.1272807593,0
+SIXS.US,D,20210806,000000,48.0031,48.0031,47.7155,47.7155,3252.2023604913,0
+SIXS.US,D,20210809,000000,47.2742,47.5638,47.2742,47.3431,1482.3712637903,0
+SIXS.US,D,20210810,000000,47.7575,47.7734,47.7575,47.7665,794.27054877412,0
+SIXS.US,D,20210811,000000,47.8633,48.0729,47.7335,48.0709,2695.3115343646,0
+SIXS.US,D,20210812,000000,48.0679,48.0679,48.0679,48.0679,81.12977862636,0
+SIXS.US,D,20210813,000000,47.8434,47.8434,47.7535,47.7535,2664.2618660015,0
+SIXS.US,D,20210816,000000,47.7435,47.7435,47.6806,47.6806,2407.851701454,0
+SIXS.US,D,20210817,000000,46.9388,47.0546,46.9388,47.0546,761.21767600042,0
+SIXS.US,D,20210818,000000,47.2842,47.3441,46.785,46.785,912.45960899524,0
+SIXS.US,D,20210819,000000,46.3967,46.4016,46.3967,46.4016,323.51751230018,0
+SIXS.US,D,20210820,000000,47.1544,47.1544,47.1354,47.1354,1683.6933070483,0
+SIXS.US,D,20210823,000000,47.3541,47.411,47.3541,47.411,2133.4126972117,0
+SIXS.US,D,20210824,000000,47.6836,47.7435,47.6806,47.6806,2343.7491603171,0
+SIXS.US,D,20210825,000000,47.7715,47.7715,47.7715,47.7715,531.85077099503,0
+SIXS.US,D,20210826,000000,47.3302,47.3302,47.3302,47.3302,8.0128176421097,0
+SIXS.US,D,20210827,000000,47.6836,48.6211,47.6836,48.5242,8503.6027226889,0
+SIXS.US,D,20210830,000000,49.0704,49.0704,48.3246,48.3246,1353.1645793113,0
+SIXS.US,D,20210831,000000,48.2617,48.3516,48.2617,48.3446,1708.7333621799,0
+SIXS.US,D,20210901,000000,48.3815,48.7509,48.3815,48.669,1679.6868982272,0
+SIXS.US,D,20210902,000000,48.652,48.652,48.652,48.652,535.85717981608,0
+SIXS.US,D,20210903,000000,48.3216,48.3915,48.3216,48.3266,1019.6310449585,0
+SIXS.US,D,20210907,000000,47.8164,47.8164,47.8164,47.8164,50.080110263185,0
+SIXS.US,D,20210908,000000,47.6336,47.6436,47.4899,47.4899,1552.4834181587,0
+SIXS.US,D,20210909,000000,47.8034,47.8034,47.5499,47.5499,951.52209500052,0
+SIXS.US,D,20210910,000000,48.3216,48.3216,46.9048,46.9178,651.04143342141,0
+SIXS.US,D,20210913,000000,47.0746,47.1844,47.0646,47.1684,944.51087956368,0
+SIXS.US,D,20210914,000000,48.0829,48.0829,46.6193,46.6193,676.081488553,0
+SIXS.US,D,20210915,000000,46.9847,47.0237,46.9847,47.0237,1347.1549660797,0
+SIXS.US,D,20210916,000000,47.1844,47.2443,47.1714,47.1714,601.96292536349,0
+SIXS.US,D,20210917,000000,48.0629,48.0629,46.9947,47.1904,1987.1787752432,0
+SIXS.US,D,20210920,000000,46.1271,46.3947,46.1271,46.3947,121.19386683691,0
+SIXS.US,D,20210921,000000,46.6263,46.6663,46.4666,46.4666,1486.3776726113,0
+SIXS.US,D,20210922,000000,47.2243,47.2243,47.0546,47.0546,276.44220865278,0
+SIXS.US,D,20210923,000000,47.8633,47.9832,47.2343,47.6866,1673.6772849957,0
+SIXS.US,D,20210924,000000,47.7645,47.7645,47.7645,47.7645,32.051270568439,0
+SIXS.US,D,20210927,000000,47.7435,48.701,47.7435,48.4235,5275.4388151239,0
+SIXS.US,D,20210928,000000,48.0629,48.2617,47.9432,47.9432,1441.3055733745,0
+SIXS.US,D,20210929,000000,48.3715,48.3715,48.2607,48.2607,783.25292451622,0
+SIXS.US,D,20210930,000000,49.1502,49.1502,47.2842,47.3072,1012.6198295216,0
+SIXS.US,D,20211001,000000,47.9732,48.2617,47.9732,48.2437,789.2625377478,0
+SIXS.US,D,20211004,000000,48.0729,48.2307,48.0729,48.2307,249.39894911066,0
+SIXS.US,D,20211005,000000,48.6201,48.6201,48.4744,48.4744,1303.0844690481,0
+SIXS.US,D,20211006,000000,48.8807,48.8807,47.7734,48.2577,1622.5955725272,0
+SIXS.US,D,20211007,000000,49.1782,49.1782,48.9097,48.9097,278.44541306331,0
+SIXS.US,D,20211008,000000,48.67,48.67,48.67,48.67,45.072099236867,0
+SIXS.US,D,20211011,000000,48.3615,48.3615,48.3615,48.3615,98.157016115843,0
+SIXS.US,D,20211012,000000,48.6111,48.701,48.5672,48.5672,757.21126717936,0
+SIXS.US,D,20211013,000000,49.5596,49.5596,48.4714,48.5811,2443.9093808434,0
+SIXS.US,D,20211014,000000,49.1203,49.1203,49.0843,49.0843,425.68093723708,0
+SIXS.US,D,20211015,000000,49.5097,49.5097,49.0304,49.0304,1553.485020364,0
+SIXS.US,D,20211018,000000,49.2701,49.33,49.1003,49.1832,3992.3863901811,0
+SIXS.US,D,20211019,000000,49.2401,49.2401,49.1063,49.1063,144.23071755797,0
+SIXS.US,D,20211020,000000,49.5396,49.5396,49.4477,49.4477,1355.1677837218,0
+SIXS.US,D,20211021,000000,49.5097,49.6894,49.4997,49.6894,814.30259287939,0
+SIXS.US,D,20211022,000000,49.6894,49.7493,49.6894,49.7443,1083.7335860953,0
+SIXS.US,D,20211025,000000,50.1137,50.1137,50.1137,50.1137,761.21767600042,0
+SIXS.US,D,20211026,000000,49.6055,49.6055,49.6055,49.6055,88.140994063206,0
+SIXS.US,D,20211027,000000,48.9705,48.9705,48.4574,48.4574,1330.1277285902,0
+SIXS.US,D,20211028,000000,48.691,49.1512,48.691,49.1512,333.53353435281,0
+SIXS.US,D,20211029,000000,49.1473,49.1473,49.1473,49.1473,473.75784308973,0
+SIXS.US,D,20211101,000000,49.889,50.2326,49.889,50.2326,577.92447243716,0
+SIXS.US,D,20211102,000000,50.2485,50.2585,50.2186,50.2306,727.16320102145,0
+SIXS.US,D,20211103,000000,51.1661,51.4616,51.1661,51.4616,699.11833927407,0
+SIXS.US,D,20211104,000000,51.2828,51.2828,51.2828,51.2828,9.0144198473734,0
+SIXS.US,D,20211105,000000,52.2992,52.2992,52.2992,52.2992,90.144198473734,0
+SIXS.US,D,20211108,000000,52.3991,52.3991,52.2752,52.2752,427.6841416476,0
+SIXS.US,D,20211109,000000,52.2363,52.2363,52.2363,52.2363,48.076905852658,0
+SIXS.US,D,20211110,000000,52.2942,52.2942,51.9188,51.9188,2800.4797659173,0
+SIXS.US,D,20211111,000000,52.424,52.424,52.3312,52.3312,258.41336895804,0
+SIXS.US,D,20211112,000000,52.434,52.449,52.3561,52.3561,808.29297964781,0
+SIXS.US,D,20211115,000000,52.3042,52.424,52.3042,52.3631,2304.6866743118,0
+SIXS.US,D,20211116,000000,52.468,52.468,52.468,52.468,23.036850721065,0
+SIXS.US,D,20211117,000000,51.8649,52.0516,51.8349,52.0516,1144.8313206164,0
+SIXS.US,D,20211118,000000,51.9847,51.9847,51.9668,51.9817,448.71778795814,0
+SIXS.US,D,20211119,000000,51.815,51.9048,51.6153,51.6153,1294.0700492007,0
+SIXS.US,D,20211122,000000,52.1764,52.1764,52.1764,52.1764,97.15541391058,0
+SIXS.US,D,20211123,000000,52.1145,52.2393,51.9847,52.2393,1315.1036955112,0
+SIXS.US,D,20211124,000000,51.9678,51.9678,51.9678,51.9678,13.020828668428,0
+SIXS.US,D,20211126,000000,50.2076,50.2076,50.2076,50.2076,55.088121289504,0
+SIXS.US,D,20211129,000000,50.1387,50.7168,50.1387,50.1637,615.98535623718,0
+SIXS.US,D,20211130,000000,49.0404,49.1203,49.0404,49.1203,246.39414249487,0
+SIXS.US,D,20211201,000000,50.2984,50.2984,48.4903,48.4903,3010.8162290227,0
+SIXS.US,D,20211202,000000,49.2301,49.919,48.7709,49.6634,5367.5862180082,0
+SIXS.US,D,20211203,000000,49.9689,49.9689,49.1203,49.2921,1718.7493842325,0
+SIXS.US,D,20211206,000000,50.2685,50.2685,50.1936,50.1936,4991.9853910343,0
+SIXS.US,D,20211207,000000,50.557,50.9164,50.557,50.6399,3044.8707040017,0
+SIXS.US,D,20211208,000000,50.8165,50.8165,50.7616,50.7616,397.63607548969,0
+SIXS.US,D,20211209,000000,50.4182,50.4182,50.1716,50.1716,540.8651908424,0
+SIXS.US,D,20211210,000000,50.1487,50.2785,50.1487,50.2715,709.1343613267,0
+SIXS.US,D,20211213,000000,49.8342,49.889,49.5596,49.6425,1126.8024809217,0
+SIXS.US,D,20211214,000000,49.6894,49.6994,49.5047,49.5047,2219.5504868644,0
+SIXS.US,D,20211215,000000,50.2505,50.2505,50.2505,50.2505,40.064088210548,0
+SIXS.US,D,20211216,000000,49.6794,49.9489,49.6694,49.876,29970.942788106,0
+SIXS.US,D,20211217,000000,49.8491,49.8491,49.5696,49.6555,2961.7377209648,0
+SIXS.US,D,20211220,000000,48.4614,49.0933,48.4614,49.0933,413.66171077391,0
+SIXS.US,D,20211221,000000,50.0188,50.1627,50.0188,50.1627,9918.8666387265,0
+SIXS.US,D,20211222,000000,50.548,50.7168,50.4482,50.7068,2845.5518651542,0
+SIXS.US,D,20211223,000000,50.9394,50.9394,50.9394,50.9394,185.29640797379,0
+SIXS.US,D,20211227,000000,51.4056,51.6153,51.4056,51.6153,445.71298134235,0
+SIXS.US,D,20211228,000000,51.3857,51.7151,51.3857,51.4436,1089.7431993269,0
+SIXS.US,D,20211229,000000,51.4556,51.765,51.4556,51.7551,2157.451150138,0
+SIXS.US,D,20211230,000000,51.825,51.825,51.7411,51.7411,155.24834181587,0
+SIXS.US,D,20211231,000000,51.6253,51.8349,51.5255,51.797,2350.7603757539,0
+SIXS.US,D,20220103,000000,52.3441,52.3441,51.775,51.9248,4738.5800331026,0
+SIXS.US,D,20220104,000000,52.3541,52.4939,52.3541,52.3671,810.29618405834,0
+SIXS.US,D,20220105,000000,52.474,52.5189,51.2319,51.2319,2167.4671721907,0
+SIXS.US,D,20220106,000000,51.0862,51.5854,51.0762,51.5105,3558.692635302,0
+SIXS.US,D,20220107,000000,51.0962,51.2958,51.0632,51.0632,951.52209500052,0
+SIXS.US,D,20220110,000000,50.582,50.8595,50.582,50.8595,1101.7624257901,0
+SIXS.US,D,20220111,000000,50.7368,50.9663,50.7158,50.9454,750.20005174252,0
+SIXS.US,D,20220112,000000,51.6951,51.6951,50.8185,50.8185,1464.3424240955,0
+SIXS.US,D,20220113,000000,51.0762,51.5155,50.8785,50.8785,3067.9075547227,0
+SIXS.US,D,20220114,000000,50.6768,50.7866,50.3683,50.7756,2223.5568956854,0
+SIXS.US,D,20220118,000000,50.1637,50.1637,49.5466,49.5466,2081.329382538,0
+SIXS.US,D,20220119,000000,48.7609,48.7609,48.7609,48.7609,430.68894826339,0
+SIXS.US,D,20220120,000000,49.1922,49.2701,47.5837,47.6496,7347.7537778146,0
+SIXS.US,D,20220121,000000,47.454,48.4065,47.454,47.474,854.36668108994,0
+SIXS.US,D,20220124,000000,47.2842,48.681,47.2842,48.681,3767.0258939968,0
+SIXS.US,D,20220125,000000,47.414,48.4364,47.1344,48.053,3759.0130763547,0
+SIXS.US,D,20220126,000000,48.3615,48.3615,46.8849,47.5379,1552.4834181587,0
+SIXS.US,D,20220127,000000,48.0729,48.0729,46.6253,46.6253,629.00618490561,0
+SIXS.US,D,20220128,000000,46.216,47.0217,46.1661,47.0217,1240.9851323217,0
+SIXS.US,D,20220131,000000,47.0447,47.9431,47.0347,47.9431,404.64729092654,0
+SIXS.US,D,20220201,000000,47.8933,48.4125,47.8933,48.3901,2258.6129728697,0
+SIXS.US,D,20220202,000000,48.1739,48.1739,48.1739,48.1739,78.124972010569,0
+SIXS.US,D,20220203,000000,47.6499,47.6499,47.6499,47.6499,17.027237489483,0
+SIXS.US,D,20220204,000000,46.9648,47.7235,46.9348,47.4934,4111.5770526075,0
+SIXS.US,D,20220207,000000,47.5638,47.6137,47.5045,47.5045,2678.2842968752,0
+SIXS.US,D,20220208,000000,48.2177,48.4824,48.1928,48.4824,575.92126802663,0
+SIXS.US,D,20220209,000000,48.652,48.7419,48.5222,48.5483,3521.6333537072,0
+SIXS.US,D,20220210,000000,47.9191,47.9191,47.9191,47.9191,367.58800933178,0
+SIXS.US,D,20220211,000000,48.3226,48.3226,47.7834,48.1604,2509.0135241856,0
+SIXS.US,D,20220214,000000,48.0829,48.1528,47.9588,47.9588,507.8123180687,0
+SIXS.US,D,20220215,000000,48.7619,48.8018,48.6621,48.6621,2985.7761738911,0
+SIXS.US,D,20220216,000000,48.662,48.8817,48.662,48.7764,1445.3119821955,0
+SIXS.US,D,20220217,000000,48.2826,48.3925,48.1382,48.1382,1880.00733928,0
+SIXS.US,D,20220218,000000,48.1628,48.1628,48.0031,48.0338,3076.9219745701,0
+SIXS.US,D,20220222,000000,49.0214,49.0214,47.6473,47.6473,384.61524682126,0
+SIXS.US,D,20220223,000000,47.6137,47.6237,46.775,46.7909,4124.5978812759,0
+SIXS.US,D,20220224,000000,46.4056,47.4018,46.4056,47.4018,2583.1320873751,0
+SIXS.US,D,20220225,000000,48.3026,48.3825,48.1528,48.3825,4267.8269966287,0
+SIXS.US,D,20220228,000000,47.8034,48.3195,47.8034,48.3195,437.70016370024,0
+SIXS.US,D,20220301,000000,47.7135,47.7135,47.3752,47.487,2044.2701009432,0
+SIXS.US,D,20220302,000000,47.9632,48.9117,47.9632,48.8039,1804.8871738852,0
+SIXS.US,D,20220303,000000,48.4025,48.702,48.4025,48.702,860.37629432152,0
+SIXS.US,D,20220304,000000,47.9332,48.0956,47.8733,48.0956,13170.067397013,0
+SIXS.US,D,20220307,000000,47.5683,47.5683,47.2024,47.2024,551.8828151003,0
+SIXS.US,D,20220308,000000,46.8449,47.7334,46.8449,46.9496,600.96132315822,0
+SIXS.US,D,20220309,000000,47.8234,47.9133,47.5439,47.5841,2549.0776123961,0
+SIXS.US,D,20220310,000000,47.0946,47.6144,47.0946,47.6144,16184.890034856,0
+SIXS.US,D,20220311,000000,47.474,47.474,47.246,47.246,4003.404014439,0
+SIXS.US,D,20220314,000000,47.5638,47.5638,47.1444,47.2043,4291.865449555,0
+SIXS.US,D,20220315,000000,47.464,47.6053,47.424,47.6053,1749.7990525957,0
+SIXS.US,D,20220316,000000,48.2227,48.5622,48.1329,48.4724,4550.278818513,0
+SIXS.US,D,20220317,000000,48.7219,48.9277,48.7219,48.9277,707.13115691618,0
+SIXS.US,D,20220318,000000,48.9637,48.9637,48.9637,48.9637,126.20187786323,0
+SIXS.US,D,20220321,000000,48.5721,48.5721,48.5106,48.5106,431.69055046866,0
+SIXS.US,D,20220322,000000,48.5522,48.6043,48.5522,48.6043,322.51591009491,0
+SIXS.US,D,20220323,000000,48.2813,48.2813,47.6708,47.6708,1615.5843570904,0
+SIXS.US,D,20220324,000000,47.8398,47.8398,47.8398,47.8398,58.092927905295,0
+SIXS.US,D,20220325,000000,48.1484,48.1484,48.1484,48.1484,3.0048066157911,0
+SIXS.US,D,20220328,000000,47.9632,47.9632,47.8513,47.9481,2400.8404860171,0
+SIXS.US,D,20220329,000000,48.7619,48.9978,48.7619,48.9978,11689.699337633,0
+SIXS.US,D,20220330,000000,48.692,48.692,48.1304,48.1304,1026.6422603953,0
+SIXS.US,D,20220331,000000,48.0829,48.0829,47.5935,47.5935,6450.3182018983,0
+SIXS.US,D,20220401,000000,49.2112,49.2112,48.0829,48.0829,402.64408651601,0
+SIXS.US,D,20220404,000000,49.0813,49.0813,47.7601,47.7601,210.33646310538,0
+SIXS.US,D,20220405,000000,47.5439,47.5439,46.9709,46.9709,3126.000482628,0
+SIXS.US,D,20220406,000000,46.6054,46.6187,46.6054,46.6187,261.41817557383,0
+SIXS.US,D,20220407,000000,46.2958,46.5738,46.2958,46.5738,1677.6836938167,0
+SIXS.US,D,20220408,000000,46.5355,46.9648,46.5355,46.5753,3097.9556208806,0
+SIXS.US,D,20220411,000000,46.2958,46.3332,46.2958,46.3332,168.2691704843,0
+SIXS.US,D,20220412,000000,46.9447,46.9447,46.4834,46.4834,1658.6532519167,0
+SIXS.US,D,20220413,000000,46.9136,46.9912,46.9047,46.9912,1593.5491085746,0
+SIXS.US,D,20220414,000000,46.6453,46.6527,46.6453,46.6527,211.33806531064,0
+SIXS.US,D,20220418,000000,46.2752,46.2752,46.2752,46.2752,37.059281594757,0
+SIXS.US,D,20220419,000000,47.2288,47.2288,47.2288,47.2288,46.073701442131,0
+SIXS.US,D,20220420,000000,47.7535,47.7535,47.561,47.561,2055.2877252011,0
+SIXS.US,D,20220421,000000,47.6436,47.6436,46.9735,46.9735,1766.8262900852,0
+SIXS.US,D,20220422,000000,45.9763,45.9885,45.9763,45.9885,369.59121374231,0
+SIXS.US,D,20220426,000000,45.0878,45.1278,44.7874,44.7874,1133.8136963585,0
+SIXS.US,D,20220427,000000,44.7184,44.7184,44.3889,44.4436,585.93729007927,0
+SIXS.US,D,20220428,000000,45.3273,45.3273,44.329,45.1011,4345.9519686392,0
+SIXS.US,D,20220429,000000,44.8281,44.8281,44.0652,44.0652,2564.5354128654,0
+SIXS.US,D,20220502,000000,44.2987,44.2987,43.5848,44.2074,834.1499410062,0
+SIXS.US,D,20220503,000000,44.6184,44.6583,44.6161,44.6161,1769.4393106338,0
+SIXS.US,D,20220504,000000,44.3697,45.4953,44.3438,45.4953,1602.20877024,0
+SIXS.US,D,20220505,000000,44.179,44.189,43.9493,44.1748,1289.7780600432,0
+SIXS.US,D,20220506,000000,44.0392,44.0392,43.7538,43.7538,295.407242013,0
+SIXS.US,D,20220509,000000,43.3262,43.3262,43.3262,43.3262,6.0082828884,0
+SIXS.US,D,20220510,000000,43.1504,43.1504,42.9752,42.9752,174.2402037636,0
+SIXS.US,D,20220511,000000,43.5399,43.5399,42.3757,42.3757,747.0298391244,0
+SIXS.US,D,20220512,000000,42.9346,42.9346,42.9346,42.9346,2.0027609628,0
+SIXS.US,D,20220513,000000,43.44,43.7383,43.44,43.7383,228.3147497592,0
+SIXS.US,D,20220516,000000,43.9393,43.9393,43.59,43.59,123.1697992122,0
+SIXS.US,D,20220517,000000,44.2889,44.538,44.2889,44.538,1176.622065645,0
+SIXS.US,D,20220518,000000,43.0599,43.0599,43.0599,43.0599,8.0110438512,0
+SIXS.US,D,20220519,000000,42.771,42.886,42.771,42.886,152.2098331728,0
+SIXS.US,D,20220520,000000,42.7431,42.7431,42.7431,42.7431,7.0096633698,0
+SIXS.US,D,20220523,000000,43.2103,43.36,43.0707,43.0707,481.6640115534,0
+SIXS.US,D,20220524,000000,42.4115,42.7967,42.4115,42.7967,7504.3453276116,0
+SIXS.US,D,20220525,000000,43.7101,43.7101,43.7101,43.7101,2.0027609628,0
+SIXS.US,D,20220526,000000,44.3787,44.4686,44.3477,44.3477,1396.925771553,0
+SIXS.US,D,20220527,000000,44.9419,44.9419,44.9419,44.9419,117.1615163238,0
+SIXS.US,D,20220531,000000,44.5284,44.5284,44.4723,44.4723,227.3133692778,0
+SIXS.US,D,20220601,000000,43.8195,44.2672,43.8195,44.2672,403.5563340042,0
+SIXS.US,D,20220602,000000,44.8081,44.8081,44.8081,44.8081,14.0193267396,0
+SIXS.US,D,20220603,000000,44.4456,44.4456,44.4307,44.4307,565.779971991,0
+SIXS.US,D,20220606,000000,45.2775,45.2775,44.6384,44.6476,263.3630666082,0
+SIXS.US,D,20220607,000000,44.5785,44.9953,44.5785,44.9953,3076.2408388608,0
+SIXS.US,D,20220608,000000,44.7382,44.7382,44.2332,44.2332,2115.9169571982,0
+SIXS.US,D,20220609,000000,43.4885,43.4885,43.4885,43.4885,36.0496973304,0
+SIXS.US,D,20220610,000000,42.751,42.761,42.6702,42.6702,2526.4829545722,0
+SIXS.US,D,20220613,000000,41.2231,41.2531,40.8504,40.8504,4340.984386869,0
+SIXS.US,D,20220614,000000,40.9134,40.9205,40.9134,40.9205,210.289901094,0
+SIXS.US,D,20220615,000000,41.2964,41.2964,41.2964,41.2964,12.0165657768,0
+SIXS.US,D,20220616,000000,39.835,39.845,39.7852,39.7852,746.028458643,0
+SIXS.US,D,20220617,000000,40.3143,40.3443,40.2045,40.2827,5499.5816038488,0
+SIXS.US,D,20220621,000000,40.5976,40.5976,40.5976,40.5976,2.0027609628,0
+SIXS.US,D,20220622,000000,40.6938,40.8236,40.6739,40.6938,605.835191247,0
+SIXS.US,D,20220623,000000,41.2431,41.3729,40.8836,41.3278,1759.4255058198,0
+SIXS.US,D,20220624,000000,42.2517,42.2517,42.1763,42.1763,258.3561642012,0
+SIXS.US,D,20220627,000000,42.751,42.8208,42.4714,42.4882,549.7578842886,0
+SIXS.US,D,20220628,000000,41.8539,41.8539,41.8539,41.8539,123.1697992122,0
+SIXS.US,D,20220629,000000,41.5115,41.5869,41.5115,41.5869,127.1753211378,0
+SIXS.US,D,20220630,000000,41.2431,41.6126,41.2431,41.4049,4433.1113911578,0
+SIXS.US,D,20220701,000000,42.1074,42.1074,42.1074,42.1074,1.0013804814,0
+SIXS.US,D,20220705,000000,41.3409,42.0766,41.3409,42.0766,294.4058615316,0
+SIXS.US,D,20220706,000000,41.6725,41.7623,41.6711,41.7524,813.1209508968,0
+SIXS.US,D,20220707,000000,42.1418,42.1718,42.0388,42.0388,885.2203455576,0
+SIXS.US,D,20220708,000000,42.4015,42.4015,41.8398,41.8398,647.8931714658,0
+SIXS.US,D,20220711,000000,42.4015,42.4015,41.4137,41.4137,462.6377824068,0
+SIXS.US,D,20220712,000000,41.0234,41.9521,41.0234,41.5916,1132.5613244634,0
+SIXS.US,D,20220713,000000,41.5127,41.5597,41.5127,41.5597,3628.0014841122,0
+SIXS.US,D,20220714,000000,41.0653,41.0653,41.0653,41.0653,5.006902407,0
+SIXS.US,D,20220715,000000,41.7124,41.7124,41.7115,41.7115,2818.886055141,0
+SIXS.US,D,20220718,000000,42.2516,42.2517,41.6641,41.6641,300.41414442,0
+SIXS.US,D,20220719,000000,42.4015,42.8434,42.4015,42.8434,252.3478813128,0
+SIXS.US,D,20220720,000000,42.9695,43.0949,42.751,43.0949,15688.628002094,0
+SIXS.US,D,20220721,000000,43.0845,43.0845,43.0845,43.0845,25.034512035,0
+SIXS.US,D,20220722,000000,43.1205,43.1704,42.6112,42.8571,2022.788572428,0
+SIXS.US,D,20220725,000000,43.136,43.136,43.136,43.136,42.0579802188,0
+SIXS.US,D,20220726,000000,42.9807,42.9807,42.8913,42.9255,3104.27949234,0
+SIXS.US,D,20220727,000000,42.8808,43.5442,42.8708,43.5442,443.6115532602,0
+SIXS.US,D,20220728,000000,43.9492,43.9492,43.9094,43.9094,593.8186254702,0
+SIXS.US,D,20220729,000000,43.9493,44.0185,43.9493,44.0185,20494.252932332,0
+SIXS.US,D,20220801,000000,43.8794,44.1084,43.8794,44.1084,636.8779861704,0
+SIXS.US,D,20220802,000000,43.8894,43.9194,43.6029,43.6029,2021.7871919466,0
+SIXS.US,D,20220803,000000,43.9061,43.9061,43.9061,43.9061,170.234681838,0
+SIXS.US,D,20220804,000000,43.7696,43.8195,43.7616,43.7616,1454.0044589928,0
+SIXS.US,D,20220805,000000,43.5599,43.8195,43.5099,43.8146,1078.4867784678,0
+SIXS.US,D,20220808,000000,43.9194,43.9194,43.9099,43.9099,3612.9807768912,0
+SIXS.US,D,20220809,000000,43.5098,43.5098,43.3002,43.3751,17720.428998854,0
+SIXS.US,D,20220810,000000,44.2489,44.2489,44.1391,44.1443,348.4804075272,0
+SIXS.US,D,20220811,000000,44.4057,44.4686,44.327,44.327,1896.6146317716,0
+SIXS.US,D,20220812,000000,45.0276,45.0276,45.0276,45.0276,59.0814484026,0
+SIXS.US,D,20220815,000000,44.8581,45.1566,44.7582,45.1566,2520.4746716838,0
+SIXS.US,D,20220816,000000,45.5827,45.5827,45.5827,45.5827,36.0496973304,0
+SIXS.US,D,20220817,000000,44.938,45.0174,44.928,45.0174,1071.477115098,0
+SIXS.US,D,20220818,000000,45.1676,45.2875,45.1077,45.229,795.0961022316,0
+SIXS.US,D,20220819,000000,44.8042,44.8042,44.8042,44.8042,13.0179462582,0
+SIXS.US,D,20220822,000000,44.5505,44.5505,43.7596,43.8531,1127.5544220564,0
+SIXS.US,D,20220823,000000,43.6988,43.6988,43.6988,43.6988,62.0855898468,0
+SIXS.US,D,20220824,000000,43.7196,43.7496,43.6653,43.6653,2422.3393845066,0
+SIXS.US,D,20220825,000000,44.3776,44.4647,44.3776,44.4647,184.2540085776,0
+SIXS.US,D,20220826,000000,43.7596,43.8415,43.47,43.4852,2333.216521662,0
+SIXS.US,D,20220829,000000,43.0828,43.0828,43.0828,43.0828,52.0717850328,0
+SIXS.US,D,20220830,000000,42.7209,42.7209,42.4594,42.4594,109.1504724726,0
+SIXS.US,D,20220831,000000,41.9421,41.992,41.8323,41.8443,1642.263989496,0
+SIXS.US,D,20220901,000000,41.5427,41.6533,41.5327,41.6533,975.3445888836,0
+SIXS.US,D,20220902,000000,42.042,42.042,41.2432,41.2432,11810.281397632,0
+SIXS.US,D,20220906,000000,40.7088,40.7637,40.6139,40.6229,3303.5542081386,0
+SIXS.US,D,20220907,000000,40.7238,41.1265,40.7238,41.1265,884.2189650762,0
+SIXS.US,D,20220908,000000,40.9435,40.9507,40.9435,40.9507,201.2774767614,0
+SIXS.US,D,20220909,000000,41.628,41.628,41.628,41.628,31.0427949234,0
+SIXS.US,D,20220912,000000,42.0114,42.0114,41.9948,41.9948,152.2098331728,0
+SIXS.US,D,20220913,000000,42.0114,42.0114,40.5398,40.5398,7.0096633698,0
+SIXS.US,D,20220914,000000,40.4851,40.4851,40.4851,40.4851,81.1118189934,0
+SIXS.US,D,20220915,000000,40.5241,40.5241,40.3391,40.3391,617.8517570238,0
+SIXS.US,D,20220916,000000,40.7537,40.7537,39.83,40.1645,2372.2703604366,0
+SIXS.US,D,20220919,000000,40.513,40.513,40.513,40.513,111.1532334354,0
+SIXS.US,D,20220920,000000,40.0347,40.0547,39.97,39.97,895.2341503716,0
+SIXS.US,D,20220921,000000,39.6005,39.6005,39.6005,39.6005,3.0041414442,0
+SIXS.US,D,20220922,000000,39.1659,39.1659,39.159,39.159,530.731655142,0
+SIXS.US,D,20220923,000000,38.1274,38.4469,38.1274,38.4432,1322.8236159294,0
+SIXS.US,D,20220926,000000,38.1773,38.1773,38.001,38.001,164.2263989496,0
+SIXS.US,D,20220927,000000,37.8307,37.8307,37.8307,37.8307,149.2056917286,0
+SIXS.US,D,20220928,000000,38.5167,38.6921,38.377,38.6921,2869.9564596924,0
+SIXS.US,D,20220929,000000,37.8282,37.8282,37.8282,37.8282,1.0013804814,0
+SIXS.US,D,20220930,000000,37.5888,37.5888,37.5888,37.5888,1.0013804814,0
+SIXS.US,D,20221003,000000,38.2708,38.2708,38.2708,38.2708,40.055219256,0
+SIXS.US,D,20221004,000000,39.4855,39.4855,39.3956,39.484,1687.326111159,0
+SIXS.US,D,20221005,000000,38.8064,39.1659,38.7328,39.1015,1378.9009228878,0
+SIXS.US,D,20221006,000000,38.9059,38.9063,38.8608,38.8608,360.496973304,0
+SIXS.US,D,20221007,000000,38.417,38.417,38.1489,38.1489,630.869703282,0
+SIXS.US,D,20221010,000000,38.5367,38.5563,38.4691,38.4691,5306.3151709386,0
+SIXS.US,D,20221011,000000,38.6916,38.6916,38.6916,38.6916,3.0041414442,0
+SIXS.US,D,20221012,000000,38.7181,38.7181,38.7181,38.7181,16.0220877024,0
+SIXS.US,D,20221013,000000,39.6202,39.6202,39.6202,39.6202,162.2236379868,0
+SIXS.US,D,20221014,000000,39.096,39.116,38.892,38.892,1727.381330415,0
+SIXS.US,D,20221017,000000,39.6871,39.6871,39.6871,39.6871,611.8434741354,0
+SIXS.US,D,20221018,000000,40.0148,40.0148,39.9546,39.9546,174.2402037636,0
+SIXS.US,D,20221019,000000,39.2819,39.2819,39.2819,39.2819,7.0096633698,0
+SIXS.US,D,20221020,000000,38.6225,38.6225,38.6225,38.6225,12.0165657768,0
+SIXS.US,D,20221021,000000,39.4056,39.4195,39.4056,39.4195,261.3603056454,0
+SIXS.US,D,20221024,000000,39.7751,39.7869,39.7751,39.7869,205.282998687,0
+SIXS.US,D,20221025,000000,40.62,40.62,40.3243,40.62,523.7219917722,0
+SIXS.US,D,20221026,000000,40.7215,40.7215,40.7215,40.7215,6.0082828884,0
+SIXS.US,D,20221027,000000,40.8105,40.8105,40.8105,40.8105,4.0055219256,0
+SIXS.US,D,20221028,000000,41.5127,41.8041,41.5127,41.8041,2869.9564596924,0
+SIXS.US,D,20221031,000000,41.8123,41.8123,41.6011,41.6011,1899.6187732158,0
+SIXS.US,D,20221101,000000,41.5726,41.634,41.5726,41.634,485.669533479,0
+SIXS.US,D,20221102,000000,41.3529,41.8223,40.7737,40.7804,1738.3965157104,0
+SIXS.US,D,20221103,000000,40.2345,40.2944,40.1046,40.2873,1775.4475935222,0
+SIXS.US,D,20221104,000000,41.1787,41.1787,41.1787,41.1787,4.0055219256,0
+SIXS.US,D,20221107,000000,41.6676,41.6676,41.6676,41.6676,184.2540085776,0
+SIXS.US,D,20221108,000000,42.0719,42.0719,41.6859,41.6859,354.4886904156,0
+SIXS.US,D,20221109,000000,40.9067,40.9067,40.9067,40.9067,20.027609628,0
+SIXS.US,D,20221110,000000,41.7124,43.0806,41.7124,43.0806,689.9511516846,0
+SIXS.US,D,20221111,000000,43.2117,43.2117,43.2117,43.2117,2.0027609628,0
+SIXS.US,D,20221114,000000,42.8087,42.8087,42.8087,42.8087,3.0041414442,0
+SIXS.US,D,20221115,000000,43.3317,43.3317,43.3317,43.3317,6.0082828884,0
+SIXS.US,D,20221116,000000,42.9152,42.9152,42.9152,42.9152,44.0607411816,0
+SIXS.US,D,20221117,000000,42.5912,42.9209,42.5896,42.9209,627.8655618378,0
+SIXS.US,D,20221118,000000,43.1619,43.1619,43.1619,43.1619,21.0289901094,0
+SIXS.US,D,20221121,000000,43.1005,43.2601,43.1005,43.2601,236.3257936104,0
+SIXS.US,D,20221122,000000,43.6293,43.6293,43.6293,43.6293,12.0165657768,0
+SIXS.US,D,20221123,000000,43.613,43.613,43.613,43.613,74.1021556236,0
+SIXS.US,D,20221125,000000,43.9593,43.9593,43.8163,43.8163,1365.8829766296,0
+SIXS.US,D,20221128,000000,43.2567,43.2567,43.2567,43.2567,78.1076775492,0
+SIXS.US,D,20221129,000000,43.4201,43.47,43.4201,43.4631,431.5949874834,0
+SIXS.US,D,20221130,000000,44.2281,44.2281,44.2281,44.2281,63,0
+SIXS.US,D,20221201,000000,43.82,43.9998,43.82,43.9998,774,0
+SIXS.US,D,20221202,000000,44.2154,44.2154,44.2154,44.2154,55,0
+SIXS.US,D,20221205,000000,43.3364,43.3364,43.3364,43.3364,48,0
+SIXS.US,D,20221206,000000,43.175,43.175,43.175,43.175,97,0
+SIXS.US,D,20221207,000000,43.2201,43.23,43.0744,43.0744,425,0
+SIXS.US,D,20221208,000000,43.1312,43.1312,43.1312,43.1312,85,0
+SIXS.US,D,20221209,000000,42.7064,42.7064,42.7064,42.7064,151,0
+SIXS.US,D,20221212,000000,42.515,42.9371,42.515,42.9371,6250,0
+SIXS.US,D,20221213,000000,43.4087,43.4087,43.0507,43.0507,581,0
+SIXS.US,D,20221214,000000,42.8743,42.8743,42.8743,42.8743,170,0
+SIXS.US,D,20221215,000000,41.9283,41.9283,41.9283,41.9283,30,0
+SIXS.US,D,20221216,000000,41.52,41.6664,41.49,41.6664,377,0
+SIXS.US,D,20221219,000000,41.79,41.8499,41.6643,41.6643,982,0
+SIXS.US,D,20221220,000000,41.44,41.44,41.4042,41.4042,677,0
+SIXS.US,D,20221221,000000,42.16,42.18,42.07,42.1177,2746,0
+SIXS.US,D,20221222,000000,41.6487,41.8041,41.6487,41.8041,406,0
+SIXS.US,D,20221223,000000,41.9,42.1222,41.9,42.1222,6047,0
+SIXS.US,D,20221227,000000,42.0101,42.0101,41.88,41.9585,2603,0
+SIXS.US,D,20221228,000000,41.872,41.872,41.3304,41.3304,223,0
+SIXS.US,D,20221229,000000,41.9326,41.9326,41.9326,41.9326,276,0
+SIXS.US,D,20221230,000000,41.7357,41.7357,41.7357,41.7357,279,0
+SIXS.US,D,20230103,000000,41.83,41.83,41.58,41.8174,4634,0
+SIXS.US,D,20230104,000000,42.2913,42.2913,42.2913,42.2913,3,0
+SIXS.US,D,20230105,000000,41.9295,41.9295,41.9295,41.9295,132,0
+SIXS.US,D,20230106,000000,42.8938,42.8938,42.8938,42.8938,3,0
+SIXS.US,D,20230109,000000,42.75,42.75,42.5868,42.5868,214,0
+SIXS.US,D,20230110,000000,43.0897,43.0897,43.0897,43.0897,7,0
+SIXS.US,D,20230111,000000,43.4702,43.4702,43.4702,43.4702,3,0
+SIXS.US,D,20230112,000000,43.9491,43.9491,43.9491,43.9491,3,0
+SIXS.US,D,20230113,000000,44.1864,44.1864,44.1864,44.1864,24,0
+SIXS.US,D,20230117,000000,43.935,43.9951,43.935,43.9951,177,0
+SIXS.US,D,20230118,000000,44.47,44.47,43.3593,43.3593,557,0
+SIXS.US,D,20230119,000000,43.79,43.79,43.09,43.0994,1376,0
+SIXS.US,D,20230120,000000,43.7112,43.7112,43.7112,43.7112,99,0
+SIXS.US,D,20230123,000000,44.1799,44.1799,44.0597,44.0597,314,0
+SIXS.US,D,20230124,000000,44.61,44.61,43.67,44.1063,2919,0
+SIXS.US,D,20230125,000000,43.675,44.1843,43.675,44.1843,1725,0
+SIXS.US,D,20230126,000000,44.2415,44.2415,44.2415,44.2415,731,0
+SIXS.US,D,20230127,000000,44.344,44.3972,44.33,44.3972,1143,0
+SIXS.US,D,20230130,000000,44.3,44.35,44.0248,44.0248,2235,0
+SIXS.US,D,20230131,000000,44.565,44.9921,44.565,44.9921,2963,0
+SIXS.US,D,20230201,000000,45.12,45.6862,45.09,45.6862,3153,0
+SIXS.US,D,20230202,000000,46.61,46.64,46.5297,46.5981,2225,0
+SIXS.US,D,20230203,000000,47.12,47.12,46.64,46.6942,2022,0
+SIXS.US,D,20230206,000000,46.29,46.29,45.9749,45.9749,791,0
+SIXS.US,D,20230207,000000,45.6,46.1,45.56,46.0974,2261,0
+SIXS.US,D,20230208,000000,46.9,46.9,45.4333,45.4333,8026,0
+SIXS.US,D,20230209,000000,44.8388,44.8388,44.8388,44.8388,202,0
+SIXS.US,D,20230210,000000,44.94,45.19,44.94,45.1414,498,0
+SIXS.US,D,20230213,000000,45.37,45.52,45.37,45.5077,2012,0
+SIXS.US,D,20230214,000000,46.41,46.41,45.09,45.3593,3937,0
+SIXS.US,D,20230215,000000,45.73,45.73,45.61,45.61,320,0
+SIXS.US,D,20230216,000000,46.11,46.11,45.35,45.4019,1384,0
+SIXS.US,D,20230217,000000,45.62,45.9,45.62,45.83,359,0
+SIXS.US,D,20230221,000000,44.75,44.75,44.75,44.75,162,0
+SIXS.US,D,20230222,000000,45.05,45.1099,44.8684,44.8684,722,0
+SIXS.US,D,20230223,000000,44.66,44.71,44.648,44.71,1583,0
+SIXS.US,D,20230224,000000,44.43,44.52,44.43,44.52,214,0
+SIXS.US,D,20230227,000000,45.04,45.07,44.7,44.7376,8175,0
+SIXS.US,D,20230228,000000,45.38,45.38,44.99,44.99,319,0
+SIXS.US,D,20230301,000000,45.42,45.42,45.05,45.05,308,0
+SIXS.US,D,20230302,000000,44.8886,45,44.8886,45,412,0
+SIXS.US,D,20230303,000000,45.08,45.54,44.93,45.4771,6572,0
+SIXS.US,D,20230306,000000,44.68,44.68,44.3782,44.3782,1471,0
+SIXS.US,D,20230307,000000,43.9,43.9,43.8759,43.8759,1149,0
+SIXS.US,D,20230308,000000,43.6801,44.0137,43.6801,44.0137,266,0
+SIXS.US,D,20230309,000000,43.72,43.76,43.1985,43.1985,3210,0
+SIXS.US,D,20230310,000000,42.2899,42.3225,42.2899,42.3225,248,0
+SIXS.US,D,20230313,000000,43.2,43.2,41.2814,41.2814,3080,0
+SIXS.US,D,20230314,000000,42.62,42.62,41.9325,41.9325,301,0
+SIXS.US,D,20230315,000000,40.79,41.39,40.7531,41.214,2350,0
+SIXS.US,D,20230316,000000,41.9223,41.9223,41.9223,41.9223,370,0
+SIXS.US,D,20230317,000000,40.97,40.97,40.6661,40.6661,388,0
+SIXS.US,D,20230320,000000,41.67,41.79,41.311,41.311,1701,0
+SIXS.US,D,20230321,000000,41.94,41.94,41.8042,41.8042,290,0
+SIXS.US,D,20230322,000000,41.89,41.96,40.8945,40.8945,2315,0
+SIXS.US,D,20230323,000000,40.32,40.45,40.32,40.4429,244,0
+SIXS.US,D,20230324,000000,40.48,40.96,40.48,40.8772,1964,0
+SIXS.US,D,20230327,000000,41.54,41.54,41.11,41.2483,3071,0
+SIXS.US,D,20230328,000000,41.4,41.4,41.1823,41.1823,270,0
+SIXS.US,D,20230329,000000,41.19,41.26,41.19,41.2532,842,0
+SIXS.US,D,20230330,000000,41.94,41.94,41.1218,41.1218,1318,0
+SIXS.US,D,20230331,000000,41.81,41.81,41.7047,41.7047,219,0
+SIXS.US,D,20230403,000000,41.792,41.792,41.792,41.792,27,0
+SIXS.US,D,20230404,000000,41.0405,41.0405,41.0405,41.0405,39,0
+SIXS.US,D,20230405,000000,41.0182,41.0182,41.0182,41.0182,2,0
+SIXS.US,D,20230406,000000,41.08,41.29,41.0726,41.0726,4085,0
+SIXS.US,D,20230410,000000,40.65,41.4237,40.65,41.4237,2018,0
+SIXS.US,D,20230411,000000,41.7597,41.7597,41.7597,41.7597,165,0
+SIXS.US,D,20230412,000000,41.6,41.64,41.5723,41.5723,3103,0
+SIXS.US,D,20230413,000000,41.51,41.99,41.49,41.9834,1662,0
+SIXS.US,D,20230414,000000,41.62,41.62,41.582,41.582,1316,0
+SIXS.US,D,20230417,000000,41.64,42.12,41.64,41.98,6907,0
+SIXS.US,D,20230418,000000,41.42,41.5168,41.42,41.5168,434,0
+SIXS.US,D,20230419,000000,41.51,41.79,41.51,41.7766,1309,0
+SIXS.US,D,20230420,000000,41.37,41.6208,41.37,41.6208,4828,0
+SIXS.US,D,20230421,000000,41.4604,41.5839,41.4604,41.5839,322,0
+SIXS.US,D,20230424,000000,41.53,41.53,41.33,41.37,902,0
+SIXS.US,D,20230425,000000,40.9599,40.9599,40.5997,40.5997,144,0
+SIXS.US,D,20230426,000000,40.3,40.3,39.988,39.988,183,0
+SIXS.US,D,20230427,000000,40.4348,40.4348,40.4348,40.4348,56,0
+SIXS.US,D,20230428,000000,40.64,40.64,40.439,40.439,155,0
+SIXS.US,D,20230501,000000,40.484,40.484,40.484,40.484,84,0
+SIXS.US,D,20230502,000000,39.6536,39.6536,39.6536,39.6536,124,0
+SIXS.US,D,20230503,000000,39.5391,39.5391,39.5391,39.5391,2,0
+SIXS.US,D,20230504,000000,39.19,39.2598,39.19,39.2598,429,0
+SIXS.US,D,20230505,000000,39.9476,39.9476,39.9476,39.9476,37,0
+SIXS.US,D,20230508,000000,39.6902,39.6902,39.6902,39.6902,34,0
+SIXS.US,D,20230509,000000,39.34,39.38,39.34,39.3744,584,0
+SIXS.US,D,20230510,000000,39.5311,39.5311,39.5311,39.5311,4,0
+SIXS.US,D,20230511,000000,39.2694,39.2694,39.2694,39.2694,12,0
+SIXS.US,D,20230512,000000,39.1501,39.238,39.1,39.238,4152,0
+SIXS.US,D,20230515,000000,39.7097,39.7097,39.7097,39.7097,24,0
+SIXS.US,D,20230516,000000,39.5,39.62,39.5,39.6036,431,0
+SIXS.US,D,20230517,000000,40.07,40.13,40,40.1232,701,0
+SIXS.US,D,20230518,000000,40.1,40.215,40.02,40.215,1868,0
+SIXS.US,D,20230519,000000,40.108,40.108,40.108,40.108,50,0
+SIXS.US,D,20230522,000000,40.2399,40.36,40.2399,40.3102,407,0
+SIXS.US,D,20230523,000000,40.92,40.92,40.56,40.5741,1840,0
+SIXS.US,D,20230524,000000,40.1493,40.1493,40.1493,40.1493,104,0
+SIXS.US,D,20230525,000000,39.59,39.9338,39.59,39.9338,1274,0
+SIXS.US,D,20230526,000000,40.2496,40.2496,40.2496,40.2496,1,0
+SIXS.US,D,20230530,000000,40.11,40.11,39.9693,39.9693,355,0
+SIXS.US,D,20230531,000000,39.47,39.47,39.4179,39.4179,149,0
+SIXS.US,D,20230601,000000,39.72,39.72,39.626,39.626,9222,0
+SIXS.US,D,20230602,000000,40.73,41.2175,40.73,41.2175,163,0
+SIXS.US,D,20230605,000000,40.5199,40.5199,40.4164,40.4164,109,0
+SIXS.US,D,20230606,000000,41.53,41.5594,41.53,41.5594,361,0
+SIXS.US,D,20230607,000000,42.6803,42.6803,42.6803,42.6803,79,0
+SIXS.US,D,20230608,000000,42.25,42.3943,42.25,42.3943,3722,0
+SIXS.US,D,20230609,000000,41.9406,41.9406,41.9406,41.9406,6,0
+SIXS.US,D,20230612,000000,41.9485,41.9485,41.9485,41.9485,3,0
+SIXS.US,D,20230613,000000,42.4299,42.4299,42.2817,42.2817,377,0
+SIXS.US,D,20230614,000000,42.37,42.43,41.7258,41.7258,956,0
+SIXS.US,D,20230615,000000,42.067,42.067,42.067,42.067,1,0
+SIXS.US,D,20230616,000000,41.9538,41.9538,41.9538,41.9538,26,0
+SIXS.US,D,20230620,000000,41.88,41.88,41.8175,41.8175,4097,0
+SIXS.US,D,20230621,000000,41.92,41.92,41.879,41.879,2286,0
+SIXS.US,D,20230622,000000,41.55,41.55,41.526,41.526,203,0
+SIXS.US,D,20230623,000000,41.235,41.235,40.8607,40.8607,459,0
+SIXS.US,D,20230626,000000,41.05,41.2,41.0161,41.0161,3029,0
+SIXS.US,D,20230627,000000,41.425,41.4262,41.425,41.4262,121,0
+SIXS.US,D,20230628,000000,41.22,41.3637,41.22,41.3637,437,0
+SIXS.US,D,20230629,000000,41.93,41.9815,41.83,41.9815,312,0
+SIXS.US,D,20230630,000000,42.0499,42.0499,41.928,41.928,360,0
+SIXS.US,D,20230703,000000,42.275,42.275,42.15,42.228,1952,0
+SIXS.US,D,20230705,000000,41.78,41.78,41.7029,41.7029,582,0
+SIXS.US,D,20230706,000000,41.1676,41.1676,41.1676,41.1676,43,0
+SIXS.US,D,20230707,000000,41.4289,41.4289,41.4289,41.4289,2,0
+SIXS.US,D,20230710,000000,41.81,41.81,41.666,41.666,2872,0
+SIXS.US,D,20230711,000000,41.9403,41.9403,41.9403,41.9403,69,0
+SIXS.US,D,20230712,000000,42.4262,42.4262,42.4262,42.4262,19,0
+SIXS.US,D,20230713,000000,42.7256,42.7256,42.7256,42.7256,1,0
+SIXS.US,D,20230714,000000,42.4519,42.4519,42.4519,42.4519,1,0
+SIXS.US,D,20230717,000000,42.89,42.89,42.7455,42.7455,310,0
+SIXS.US,D,20230718,000000,43.32,43.384,43.18,43.384,82978,0
+SIXS.US,D,20230719,000000,43.9387,43.9387,43.9387,43.9387,106,0
+SIXS.US,D,20230720,000000,43.55,43.7385,43.48,43.7385,3336,0
+SIXS.US,D,20230721,000000,43.5243,43.5243,43.5243,43.5243,1,0
+SIXS.US,D,20230724,000000,43.84,44.0031,43.84,44.0031,1515,0
+SIXS.US,D,20230725,000000,44.15,44.16,43.9502,43.9502,549,0
+SIXS.US,D,20230726,000000,44.38,44.45,44.35,44.4365,2056,0
+SIXS.US,D,20230727,000000,44.51,44.52,44.1251,44.1251,2119,0
+SIXS.US,D,20230728,000000,44.3395,44.3395,44.3395,44.3395,89,0
+SIXS.US,D,20230731,000000,44.64,44.65,44.6244,44.6244,941,0
+SIXS.US,D,20230801,000000,44.3988,44.578,44.3988,44.578,588,0
+SIXS.US,D,20230802,000000,44.31,44.33,44.23,44.2803,1112,0
+SIXS.US,D,20230803,000000,44.1,44.25,44.1,44.2405,1082,0
+SIXS.US,D,20230804,000000,44.74,44.74,44.6535,44.6535,4470,0
+SIXS.US,D,20230807,000000,45.065,45.1179,45.065,45.1179,131,0
+SIXS.US,D,20230808,000000,44.53,44.7653,44.53,44.7653,879,0
+SIXS.US,D,20230809,000000,44.52,44.75,44.52,44.6339,2840,0
+SIXS.US,D,20230810,000000,44.31,44.31,44.1337,44.1337,2449,0
+SIXS.US,D,20230811,000000,44.25,44.25,44.2103,44.2103,3345,0
+SIXS.US,D,20230814,000000,43.91,43.98,43.91,43.9658,3792,0
+SIXS.US,D,20230815,000000,43.59,43.66,43.59,43.6526,1014,0
+SIXS.US,D,20230816,000000,43.79,43.79,43.2636,43.2636,435,0
+SIXS.US,D,20230817,000000,44.21,44.21,42.9951,42.9951,127,0
+SIXS.US,D,20230818,000000,43.22,43.27,43.2159,43.2159,2543,0
+SIXS.US,D,20230821,000000,43.12,43.12,42.96,42.981,1521,0
+SIXS.US,D,20230822,000000,42.805,42.8464,42.805,42.8464,256,0
+SIXS.US,D,20230823,000000,42.9836,42.9836,42.9836,42.9836,2,0
+SIXS.US,D,20230824,000000,43.0786,43.0786,42.7852,42.7852,792,0
+SIXS.US,D,20230825,000000,42.83,42.95,42.83,42.9435,1002,0
+SIXS.US,D,20230828,000000,43.24,43.24,43.0113,43.0113,2699,0
+SIXS.US,D,20230829,000000,43.22,43.3313,43.22,43.3313,3179,0
+SIXS.US,D,20230830,000000,43.57,43.57,43.4347,43.4347,1157,0
+SIXS.US,D,20230831,000000,43.32,43.32,43.26,43.28,469,0
+SIXS.US,D,20230901,000000,44.46,44.46,43.8833,43.8833,1850,0
+SIXS.US,D,20230905,000000,42.695,42.76,42.6109,42.6109,2595,0
+SIXS.US,D,20230906,000000,42.63,42.71,42.63,42.7022,3798,0
+SIXS.US,D,20230907,000000,42.69,42.7,42.62,42.6263,2032,0
+SIXS.US,D,20230908,000000,42.75,42.75,42.6113,42.6113,622,0
+SIXS.US,D,20230911,000000,42.91,42.94,42.8183,42.8183,3132,0
+SIXS.US,D,20230912,000000,42.93,43,42.86,42.8697,5310,0
+SIXS.US,D,20230913,000000,42.79,42.8,42.75,42.7563,1918,0
+SIXS.US,D,20230914,000000,43.44,43.44,43.44,43.44,503,0
+SIXS.US,D,20230915,000000,42.87,42.98,42.87,42.9736,1199,0
+SIXS.US,D,20230918,000000,43.09,43.1,42.88,42.8975,14891,0
+SIXS.US,D,20230919,000000,42.98,42.98,42.8332,42.8332,247,0
+SIXS.US,D,20230920,000000,42.6224,42.6224,42.6224,42.6224,1,0
+SIXS.US,D,20230921,000000,42.59,42.65,42.5862,42.5862,1722,0
+SIXS.US,D,20230922,000000,42.49,42.52,42.4007,42.4007,1101,0
+SIXS.US,D,20230925,000000,42.35,42.65,42.35,42.6411,834,0
+SIXS.US,D,20230926,000000,42.42,42.43,42.1546,42.1546,2415,0
+SIXS.US,D,20230927,000000,42.72,42.72,42.5322,42.5322,188,0
+SIXS.US,D,20230928,000000,42.93,43.18,42.93,43.048,3241,0
+SIXS.US,D,20230929,000000,42.84,42.87,42.5759,42.5759,5740,0
+SIXS.US,D,20231002,000000,42.27,42.27,42,42.0675,1111,0
+SIXS.US,D,20231003,000000,41.55,41.6141,41.55,41.6141,2278,0
+SIXS.US,D,20231004,000000,41.34,41.65,41.34,41.6482,2881,0
+SIXS.US,D,20231005,000000,41.66,41.76,41.66,41.7536,400,0
+SIXS.US,D,20231006,000000,42.17,42.17,41.8966,41.8966,368,0
+SIXS.US,D,20231009,000000,42.05,42.51,42.05,42.3602,3075,0
+SIXS.US,D,20231010,000000,42.72,42.72,42.5289,42.5289,412,0
+SIXS.US,D,20231011,000000,42.5927,42.5927,42.5927,42.5927,7,0
+SIXS.US,D,20231012,000000,41.77,41.91,41.77,41.8572,1223,0
+SIXS.US,D,20231013,000000,41.67,41.67,41.5564,41.5564,131,0
+SIXS.US,D,20231016,000000,42.15,42.2,42.14,42.1448,1151,0
+SIXS.US,D,20231017,000000,42.51,42.7,42.5099,42.5501,364,0
+SIXS.US,D,20231018,000000,42.295,42.34,42.0992,42.0992,647,0
+SIXS.US,D,20231019,000000,41.41,41.4689,41.41,41.4689,5016,0
+SIXS.US,D,20231020,000000,41.5,41.5,41.1568,41.1568,2569,0
+SIXS.US,D,20231023,000000,41.25,41.25,40.7303,40.7303,2093,0
+SIXS.US,D,20231024,000000,40.87,41.23,40.87,41.23,473,0
+SIXS.US,D,20231025,000000,41.03,41.29,41.03,41.17,1238,0
+SIXS.US,D,20231026,000000,41.4,41.43,41.17,41.17,1117,0
+SIXS.US,D,20231027,000000,41.13,41.13,40.79,40.81,1119,0
+SIXS.US,D,20231030,000000,41.16,41.16,41.16,41.16,207,0
+SIXS.US,D,20231031,000000,41.469,41.469,41.42,41.45,894,0
+SIXS.US,D,20231101,000000,41.61,41.74,41.6,41.73,1015,0
+SIXS.US,D,20231102,000000,42.195,42.42,42.195,42.42,455,0
+SIXS.US,D,20231103,000000,43,43.02,42.98,42.98,674,0
+SIXS.US,D,20231106,000000,42.98,42.98,42.56,42.63,40396,0
+SIXS.US,D,20231107,000000,42.28,42.28,42.17,42.1971,2187,0
+SIXS.US,D,20231108,000000,41.78,41.7803,41.78,41.7803,133,0
+SIXS.US,D,20231109,000000,41.491,41.505,41.4836,41.4836,222,0
+SIXS.US,D,20231110,000000,41.8076,41.8076,41.8076,41.8076,21,0
+SIXS.US,D,20231113,000000,41.93,41.94,41.88,41.9213,3010,0
+SIXS.US,D,20231114,000000,43.39,43.39,43.3789,43.3789,292,0
+SIXS.US,D,20231115,000000,43.66,43.66,43.385,43.42,2500,0
+SIXS.US,D,20231116,000000,42.8591,42.8591,42.8591,42.8591,80,0
+SIXS.US,D,20231117,000000,43.37,43.37,43.3,43.3048,1357,0
+SIXS.US,D,20231120,000000,43.465,43.52,43.461,43.461,1197,0
+SIXS.US,D,20231121,000000,43.9,43.9,43.2146,43.2146,2482,0
+SIXS.US,D,20231122,000000,43.71,43.71,43.34,43.4336,3346,0
+SIXS.US,D,20231124,000000,43.729,43.729,43.729,43.729,134,0
+SIXS.US,D,20231127,000000,43.45,43.54,43.41,43.51,5933,0
+SIXS.US,D,20231128,000000,43.1484,43.1484,43.13,43.13,502,0
+SIXS.US,D,20231129,000000,43.76,43.76,43.0358,43.0358,13686,0
+SIXS.US,D,20231130,000000,43.25,43.36,43.211,43.36,17699,0
+SIXS.US,D,20231201,000000,44.15,44.25,44.15,44.2052,4114,0
+SIXS.US,D,20231204,000000,44.57,44.7973,44.57,44.7973,2876,0
+SIXS.US,D,20231205,000000,44.68,44.69,44.48,44.5,1907,0
+SIXS.US,D,20231206,000000,44.71,44.71,44.2767,44.2767,3533,0
+SIXS.US,D,20231207,000000,44.5,44.568,44.45,44.568,1095,0
+SIXS.US,D,20231208,000000,44.92,44.92,44.75,44.7757,1565,0
+SIXS.US,D,20231211,000000,44.64,44.7903,44.64,44.7903,494,0
+SIXS.US,D,20231212,000000,44.64,44.7239,44.64,44.7239,575,0
+SIXS.US,D,20231213,000000,44.78,45.7858,44.46,45.7858,1346,0
+SIXS.US,D,20231214,000000,46.4413,46.4413,46.4413,46.4413,28,0
+SIXS.US,D,20231215,000000,46.54,46.54,46.04,46.1186,3065,0
+SIXS.US,D,20231218,000000,46.21,46.23,46.06,46.12,7771,0
+SIXS.US,D,20231219,000000,46.6202,47,46.6202,47,5373,0
+SIXS.US,D,20231220,000000,47.13,47.54,46.53,46.53,10697,0
+SIXS.US,D,20231221,000000,46.74,47.0059,46.5715,47.0059,1554,0
+SIXS.US,D,20231222,000000,47.46,47.46,47.26,47.2914,14285,0
+SIXS.US,D,20231226,000000,47.46,47.568,47.46,47.568,8426,0
+SIXS.US,D,20231227,000000,47.64,47.69,47.62,47.6425,2196,0
+SIXS.US,D,20231228,000000,47.7586,47.7586,47.5,47.5,1324,0
+SIXS.US,D,20231229,000000,47.28,47.29,47.132,47.132,1814,0
+SIXS.US,D,20240102,000000,47.19,47.2325,47.06,47.2325,1416,0
+SIXS.US,D,20240103,000000,46.98,46.98,46.6609,46.6609,559,0
+SIXS.US,D,20240104,000000,46.93,46.93,46.603,46.603,4020,0
+SIXS.US,D,20240105,000000,46.76,46.76,46.3864,46.3864,3392,0
+SIXS.US,D,20240108,000000,46.41,46.6233,46.41,46.6233,3917,0
+SIXS.US,D,20240109,000000,45.93,46.15,45.93,46.0072,1834,0
+SIXS.US,D,20240110,000000,45.86,45.89,45.8,45.8877,3625,0
+SIXS.US,D,20240111,000000,45.4,45.663,45.4,45.663,402,0
+SIXS.US,D,20240112,000000,45.67,45.8088,45.67,45.8088,374,0
+SIXS.US,D,20240116,000000,45.19,45.54,45.19,45.264,6321,0
+SIXS.US,D,20240117,000000,45.22,45.23,45.1972,45.1972,232,0
+SIXS.US,D,20240118,000000,45.1591,45.5364,45.1591,45.5364,1406,0
+SIXS.US,D,20240119,000000,45.4686,45.92,45.281,45.9159,3990,0
+SIXS.US,D,20240122,000000,46.08,46.68,46.08,46.68,2887,0
+SIXS.US,D,20240123,000000,46.41,46.41,46.3685,46.3685,2626,0
+SIXS.US,D,20240124,000000,46.46,46.46,46.0913,46.0913,2594,0
+SIXS.US,D,20240125,000000,46.07,46.3827,46.07,46.3827,5626,0
+SIXS.US,D,20240126,000000,46.6,46.6,46.45,46.4801,2393,0
+SIXS.US,D,20240129,000000,46.45,46.7462,46.45,46.7462,2476,0
+SIXS.US,D,20240130,000000,46.68,46.7976,46.68,46.7976,10026,0
+SIXS.US,D,20240131,000000,46.69,46.77,46.0379,46.0379,6500,0
+SIXS.US,D,20240201,000000,46.32,46.4347,46.28,46.4347,1389,0
+SIXS.US,D,20240202,000000,46.05,46.1024,46.05,46.1024,229,0
+SIXS.US,D,20240205,000000,45.29,45.3741,45.29,45.3741,2590,0
+SIXS.US,D,20240206,000000,45.67,45.67,45.4957,45.4957,620,0
+SIXS.US,D,20240207,000000,45.51,45.61,45.4152,45.4152,3563,0
+SIXS.US,D,20240208,000000,45.67,46.0245,45.67,46.0245,2282,0
+SIXS.US,D,20240209,000000,45.81,46.4058,45.81,46.4058,1906,0
+SIXS.US,D,20240212,000000,46.98,47.2658,46.98,47.2658,1580,0
+SIXS.US,D,20240213,000000,46.28,46.28,45.69,45.8202,5861,0
+SIXS.US,D,20240214,000000,46.17,46.49,46.17,46.4792,2756,0
+SIXS.US,D,20240215,000000,46.65,47.1048,46.65,47.1048,1716,0
+SIXS.US,D,20240216,000000,46.61,46.73,46.4173,46.4173,1407,0
+SIXS.US,D,20240220,000000,46.0224,46.0224,46.0224,46.0224,117,0
+SIXS.US,D,20240221,000000,46,46.05,45.94,45.98,1107,0
+SIXS.US,D,20240222,000000,45.66,45.8492,45.66,45.8492,2377,0
+SIXS.US,D,20240223,000000,46.17,46.2669,46.17,46.2669,2240,0
+SIXS.US,D,20240226,000000,46.3,46.32,46.2,46.2,1516,0
+SIXS.US,D,20240227,000000,46.5,46.5601,46.5,46.5601,1360,0
+SIXS.US,D,20240228,000000,46.58,46.645,46.4611,46.4611,5775,0
+SIXS.US,D,20240229,000000,45.97,46.25,45.9356,46.2339,1874,0
+SIXS.US,D,20240301,000000,46.3,46.3,46.1641,46.1641,11759,0
+SIXS.US,D,20240304,000000,46.29,46.29,45.9731,45.9731,3880,0
+SIXS.US,D,20240305,000000,45.85,45.85,45.5753,45.5753,499,0
+SIXS.US,D,20240306,000000,45.72,45.72,45.5445,45.5445,3372,0
+SIXS.US,D,20240307,000000,45.859,45.8873,45.859,45.8873,525,0
+SIXS.US,D,20240308,000000,46.0436,46.0436,46.0436,46.0436,27,0
+SIXS.US,D,20240311,000000,45.88,46.02,45.88,45.9796,7913,0
+SIXS.US,D,20240312,000000,46.07,46.07,46.025,46.0352,4868,0
+SIXS.US,D,20240313,000000,46.12,46.24,46.0951,46.0951,385,0
+SIXS.US,D,20240314,000000,45.619,45.63,45.5173,45.5173,2882,0
+SIXS.US,D,20240315,000000,45.755,45.8534,45.755,45.8534,639,0
+SIXS.US,D,20240318,000000,45.81,46.09,45.7328,45.7328,1450,0
+SIXS.US,D,20240319,000000,46,46.2,46,46.1494,3164,0
+SIXS.US,D,20240320,000000,46.06,46.6482,46.06,46.6482,2976,0
+SIXS.US,D,20240321,000000,46.95,47.0162,46.95,47.0162,1282,0
+SIXS.US,D,20240322,000000,46.72,46.72,46.572,46.572,598,0
+SIXS.US,D,20240325,000000,46.65,46.65,46.4276,46.4276,18189,0
+SIXS.US,D,20240326,000000,46.34,46.47,46.3083,46.3083,2785,0
+SIXS.US,D,20240327,000000,46.8591,46.9663,46.8591,46.9663,643,0
+SIXS.US,D,20240328,000000,47.44,47.44,47.2242,47.2242,691,0
+SIXS.US,D,20240401,000000,46.96,47,46.8832,46.8832,639,0
+SIXS.US,D,20240402,000000,46.32,46.32,46.32,46.32,211,0
+SIXS.US,D,20240403,000000,46.42,46.63,46.42,46.5938,3956,0
+SIXS.US,D,20240404,000000,46.98,46.98,46.3931,46.3931,1395,0
+SIXS.US,D,20240405,000000,46.42,46.4721,46.42,46.4721,613,0
+SIXS.US,D,20240408,000000,46.535,46.59,46.535,46.5704,395,0
+SIXS.US,D,20240409,000000,46.35,46.51,46.34,46.4463,3339,0
+SIXS.US,D,20240410,000000,45.76,45.95,45.26,45.5035,12683,0
+SIXS.US,D,20240411,000000,45.34,45.5696,45.3173,45.5696,1558,0
+SIXS.US,D,20240412,000000,45,45,44.73,44.8788,553,0
+SIXS.US,D,20240415,000000,44.83,44.83,44.6417,44.6417,1786,0
+SIXS.US,D,20240416,000000,44.54,44.55,44.52,44.52,5742,0
+SIXS.US,D,20240417,000000,44.34,44.34,44.1496,44.1496,3119,0
+SIXS.US,D,20240418,000000,44.51,44.51,44.1765,44.1765,5334,0
+SIXS.US,D,20240419,000000,44.57,44.7786,44.57,44.7786,1039,0
+SIXS.US,D,20240422,000000,44.96,45.15,44.96,44.9668,4312,0
+SIXS.US,D,20240423,000000,45.7,45.7831,45.7,45.7831,4142,0
+SIXS.US,D,20240424,000000,45.59,45.6948,45.555,45.6948,692,0
+SIXS.US,D,20240425,000000,45.24,45.3756,45.24,45.3756,14133,0
+SIXS.US,D,20240426,000000,45.6094,45.61,45.5882,45.5882,1372,0
+SIXS.US,D,20240429,000000,45.6499,45.7419,45.6499,45.7419,659,0
+SIXS.US,D,20240430,000000,45.69,45.69,45.1287,45.1287,15894,0
+SIXS.US,D,20240501,000000,45.39,45.4089,45.39,45.4089,1347,0
+SIXS.US,D,20240502,000000,45.964,46.1506,45.964,46.1506,1068,0
+SIXS.US,D,20240503,000000,46.41,46.4202,46.39,46.4202,820,0
+SIXS.US,D,20240506,000000,46.6178,46.6178,46.6178,46.6178,2,0
+SIXS.US,D,20240507,000000,47.06,47.06,46.8642,46.8642,3377,0
+SIXS.US,D,20240508,000000,46.93,46.939,46.93,46.939,110,0
+SIXS.US,D,20240509,000000,47.04,47.2026,47.04,47.2026,1299,0
+SIXS.US,D,20240510,000000,46.775,46.775,46.7479,46.7479,276,0
+SIXS.US,D,20240513,000000,47,47,46.8579,46.8579,191,0
+SIXS.US,D,20240514,000000,47.17,47.17,46.9109,47.1174,1799,0
+SIXS.US,D,20240515,000000,47.1238,47.1238,47.1238,47.1238,162,0
+SIXS.US,D,20240516,000000,47.12,47.1498,47.12,47.1498,1954,0
+SIXS.US,D,20240517,000000,46.9861,46.9861,46.9861,46.9861,65,0
+SIXS.US,D,20240520,000000,47.24,47.24,47.0229,47.0229,3592,0
+SIXS.US,D,20240521,000000,46.9,46.9863,46.86,46.9863,2288,0
+SIXS.US,D,20240522,000000,46.79,46.79,46.7007,46.7007,3441,0
+SIXS.US,D,20240523,000000,46.24,46.24,45.9821,45.9821,5184,0
+SIXS.US,D,20240524,000000,46.205,46.25,46.1821,46.1821,985,0
+SIXS.US,D,20240528,000000,46.1802,46.1802,46.1802,46.1802,236,0
+SIXS.US,D,20240529,000000,45.6,45.6,45.4867,45.4867,3681,0
+SIXS.US,D,20240530,000000,45.79,45.8032,45.79,45.8032,132,0
+SIXS.US,D,20240531,000000,45.95,46.3216,45.95,46.3216,2326,0
+SIXS.US,D,20240603,000000,46.0236,46.14,46.0236,46.0236,3572,0
+SIXS.US,D,20240604,000000,45.61,45.61,45.542,45.542,8170,0
+SIXS.US,D,20240605,000000,45.5585,45.5585,45.5585,45.5585,115,0
+SIXS.US,D,20240606,000000,45.45,45.4533,45.45,45.4533,1324,0
+SIXS.US,D,20240607,000000,45.1787,45.1787,45.1437,45.1437,360,0
+SIXS.US,D,20240610,000000,44.79,44.91,44.75,44.8728,3736,0
+SIXS.US,D,20240611,000000,44.64,44.7934,44.64,44.7934,3723,0
+SIXS.US,D,20240612,000000,45.61,45.61,45.1729,45.1729,3691,0
+SIXS.US,D,20240613,000000,44.66,44.8154,44.65,44.8154,1408,0
+SIXS.US,D,20240614,000000,44.2689,44.28,44.16,44.2395,1159,0
+SIXS.US,D,20240617,000000,44.2,44.5989,44.2,44.5989,3121,0
+SIXS.US,D,20240618,000000,44.6801,44.6801,44.6662,44.6662,170,0
+SIXS.US,D,20240620,000000,44.77,44.78,44.6362,44.6362,3395,0
+SIXS.US,D,20240621,000000,44.769,44.769,44.6631,44.6631,427,0
+SIXS.US,D,20240624,000000,45.27,45.27,45.1356,45.1356,3839,0
+SIXS.US,D,20240625,000000,44.85,44.92,44.74,44.8368,4209,0
+SIXS.US,D,20240626,000000,44.5586,44.8758,44.5586,44.8758,162,0
+SIXS.US,D,20240627,000000,44.91,44.9336,44.86,44.9336,829,0
+SIXS.US,D,20240628,000000,45.426,45.426,45.35,45.3761,1531,0
+SIXS.US,D,20240701,000000,45.55,45.55,45.1386,45.1386,1620,0
+SIXS.US,D,20240702,000000,45.18,45.18,45.0973,45.0973,271,0
+SIXS.US,D,20240703,000000,45.0213,45.0213,45.0213,45.0213,1,0
+SIXS.US,D,20240705,000000,45.02,45.02,44.6619,44.6619,1654,0
+SIXS.US,D,20240708,000000,44.93,44.93,44.7831,44.7831,786,0
+SIXS.US,D,20240709,000000,44.63,44.63,44.499,44.499,8079,0
+SIXS.US,D,20240710,000000,44.758,44.8364,44.7014,44.8364,2902,0
+SIXS.US,D,20240711,000000,46.1013,46.1013,46.1013,46.1013,6,0
+SIXS.US,D,20240712,000000,46.462,46.462,46.4407,46.4407,530,0
+SIXS.US,D,20240715,000000,47.22,47.22,47.08,47.11,670,0
+SIXS.US,D,20240716,000000,48.25,48.6719,48.25,48.6719,7149,0
+SIXS.US,D,20240717,000000,49,49,48.82,48.8747,1582,0
+SIXS.US,D,20240718,000000,48.95,48.95,48.4071,48.4071,5690,0
+SIXS.US,D,20240719,000000,48.17,48.17,48.0037,48.0037,727,0
+SIXS.US,D,20240722,000000,48.76,48.76,48.661,48.661,1053,0
+SIXS.US,D,20240723,000000,49.0613,49.0613,49.0613,49.0613,29,0
+SIXS.US,D,20240724,000000,48.77,49.33,48.684,48.684,11059,0
+SIXS.US,D,20240725,000000,48.84,49.99,48.84,49.7827,1182,0
+SIXS.US,D,20240726,000000,50.0542,50.5,50.0542,50.38,2056,0
+SIXS.US,D,20240729,000000,50.73,50.73,50.1948,50.1948,366,0
+SIXS.US,D,20240730,000000,50.38,50.783,50.38,50.783,3034,0
+SIXS.US,D,20240731,000000,50.92,51.08,50.7378,50.7378,2063,0
+SIXS.US,D,20240801,000000,49.71,49.71,49.5385,49.5385,162,0
+SIXS.US,D,20240802,000000,48.1,48.3452,48.055,48.3452,861,0
+SIXS.US,D,20240805,000000,46.44,46.5896,46.44,46.5896,244,0
+SIXS.US,D,20240806,000000,46.9,46.91,46.7385,46.7385,3989,0
+SIXS.US,D,20240807,000000,47.19,47.19,46.2763,46.2763,2016,0
+SIXS.US,D,20240808,000000,46.86,46.8722,46.705,46.8722,365,0
+SIXS.US,D,20240809,000000,46.83,46.83,46.7822,46.7822,2883,0
+SIXS.US,D,20240812,000000,46.3904,46.3904,46.3904,46.3904,213,0
+SIXS.US,D,20240813,000000,46.65,47.0117,46.65,47.0117,1002,0
+SIXS.US,D,20240814,000000,46.99,46.99,46.8771,46.8771,10392,0
+SIXS.US,D,20240815,000000,47.51,47.88,47.51,47.6051,6454,0
+SIXS.US,D,20240816,000000,47.82,47.82,47.78,47.7882,6642,0
+SIXS.US,D,20240819,000000,48.15,48.2,48.115,48.1655,3691,0
+SIXS.US,D,20240820,000000,47.93,47.93,47.6888,47.6888,270,0
+SIXS.US,D,20240821,000000,48.02,48.1445,48.02,48.1445,3079,0
+SIXS.US,D,20240822,000000,47.9077,47.9077,47.9077,47.9077,2,0
+SIXS.US,D,20240823,000000,48.6,49.37,48.6,49.082,2679,0
+SIXS.US,D,20240826,000000,49.2,49.35,49.1,49.1,2131,0
+SIXS.US,D,20240827,000000,48.837,48.837,48.837,48.837,69,0
+SIXS.US,D,20240828,000000,49.03,49.03,48.8523,48.8523,301,0
+SIXS.US,D,20240829,000000,49.35,49.35,49.13,49.13,11236,0
+SIXS.US,D,20240830,000000,49.18,49.3915,49.115,49.3915,1007,0
+SIXS.US,D,20240903,000000,48.77,49.2668,48.77,49.2668,4982,0
+SIXS.US,D,20240904,000000,48.4,48.41,48.3792,48.3792,866,0
+SIXS.US,D,20240905,000000,48.11,48.11,48.03,48.03,2549,0
+SIXS.US,D,20240906,000000,47.62,47.62,47.2835,47.2835,579,0
+SIXS.US,D,20240909,000000,47.27,47.27,46.77,46.82,1015,0
+SIXS.US,D,20240910,000000,46.57,46.6456,46.37,46.6456,944,0
+SIXS.US,D,20240911,000000,46.02,46.3746,46.02,46.3746,660,0
+SIXS.US,D,20240912,000000,46.97,46.97,46.8727,46.8727,2242,0
+SIXS.US,D,20240913,000000,48.0187,48.0187,47.8469,47.8469,376,0
+SIXS.US,D,20240916,000000,48.04,48.2577,48.04,48.2577,4078,0
+SIXS.US,D,20240917,000000,48.93,48.94,48.61,48.61,2388,0
+SIXS.US,D,20240918,000000,48.56,49.05,48.56,48.5932,3623,0
+SIXS.US,D,20240919,000000,49.21,49.21,49.21,49.21,590,0
+SIXS.US,D,20240920,000000,49.0575,49.0575,48.7581,48.7581,417,0
+SIXS.US,D,20240923,000000,48.54,48.67,48.54,48.67,3846,0
+SIXS.US,D,20240924,000000,48.61,48.62,48.55,48.55,1638,0
+SIXS.US,D,20240925,000000,47.8771,47.8771,47.8771,47.8771,9,0
+SIXS.US,D,20240926,000000,48.37,48.37,48.22,48.22,7094,0
+SIXS.US,D,20240927,000000,48.91,48.95,48.46,48.46,549,0
+SIXS.US,D,20240930,000000,48.56,48.72,48.56,48.72,832,0
+SIXS.US,D,20241001,000000,48.4749,48.4749,48.4749,48.4749,168,0
+SIXS.US,D,20241002,000000,48.525,48.525,48.2544,48.2544,183,0
+SIXS.US,D,20241003,000000,48.1514,48.1514,48.1514,48.1514,267,0
+SIXS.US,D,20241004,000000,48.88,48.88,48.8394,48.8394,5242,0
+SIXS.US,D,20241007,000000,48.76,48.76,48.308,48.308,368,0
+SIXS.US,D,20241008,000000,48.02,48.15,47.964,48.078,3354,0
+SIXS.US,D,20241009,000000,48.415,48.415,48.12,48.23,5784,0
+SIXS.US,D,20241010,000000,48.1,48.29,48.1,48.29,2915,0
+SIXS.US,D,20241011,000000,48.32,48.8512,48.32,48.8512,127,0
+SIXS.US,D,20241014,000000,49.0681,49.0681,49.0681,49.0681,9,0
+SIXS.US,D,20241015,000000,49.09,49.09,49.09,49.09,1441,0
+SIXS.US,D,20241016,000000,49.68,49.74,49.67,49.74,7026,0
+SIXS.US,D,20241017,000000,49.55,49.74,49.47,49.74,6111,0
+SIXS.US,D,20241018,000000,49.53,49.544,49.3917,49.3917,2342,0
+SIXS.US,D,20241021,000000,48.77,48.77,48.64,48.65,3741,0
+SIXS.US,D,20241022,000000,48.3778,48.3778,48.3778,48.3778,193,0
+SIXS.US,D,20241023,000000,48.19,48.24,48.17,48.21,5490,0
+SIXS.US,D,20241024,000000,48.2294,48.41,48.18,48.41,2735,0
+SIXS.US,D,20241025,000000,48.1004,48.1004,48.1004,48.1004,105,0
+SIXS.US,D,20241028,000000,48.59,48.6929,48.59,48.6929,1482,0
+SIXS.US,D,20241029,000000,48.4525,48.4525,48.4525,48.4525,87,0
+SIXS.US,D,20241030,000000,48.8425,48.8425,48.5088,48.5088,1199,0
+SIXS.US,D,20241031,000000,48.2975,48.2975,47.961,47.961,354,0
+SIXS.US,D,20241101,000000,48.12,48.12,47.67,47.67,954,0
+SIXS.US,D,20241104,000000,47.64,47.86,47.64,47.86,1041,0
+SIXS.US,D,20241105,000000,47.85,48.7439,47.85,48.7439,850,0
+SIXS.US,D,20241106,000000,50.58,51.5474,50.58,51.5474,9410,0
+SIXS.US,D,20241107,000000,51.34,51.34,51.1183,51.1183,123,0
+SIXS.US,D,20241108,000000,51.5893,51.5893,51.3416,51.3416,283,0
+SIXS.US,D,20241111,000000,51.88,52.07,51.88,52.07,214,0
+SIXS.US,D,20241114,000000,51.05,51.05,50.7744,50.7744,2738,0
+SIXS.US,D,20241115,000000,50.49,50.49,50.3888,50.3888,430,0
+SIXS.US,D,20241118,000000,50.76,50.76,50.5063,50.5063,6358,0
+SIXS.US,D,20241119,000000,50.23,50.4179,50.23,50.4179,2234,0
+SIXS.US,D,20241120,000000,50.2696,50.5929,50.2696,50.5929,1044,0
+SIXS.US,D,20241121,000000,51.39,51.39,51.3622,51.3622,1141,0
+SIXS.US,D,20241122,000000,51.72,52.0083,51.71,52.0083,1816,0
+SIXS.US,D,20241125,000000,52.95,52.97,52.34,52.5911,12309,0
+SIXS.US,D,20241126,000000,52.1991,52.1991,52.1904,52.1904,1462,0
+SIXS.US,D,20241127,000000,52.5738,52.61,52.283,52.283,3933,0
+SIXS.US,D,20241129,000000,52.56,52.7,52.33,52.7,2544,0
+SIXS.US,D,20241202,000000,52.56,52.6948,52.3,52.6948,2361,0
+SIXS.US,D,20241203,000000,52.38,52.38,52.2982,52.2982,1059,0
+SIXS.US,D,20241204,000000,52.2,52.2572,52.2,52.2415,909,0
+SIXS.US,D,20241205,000000,51.96,52.16,51.8427,51.8427,979,0
+SIXS.US,D,20241206,000000,51.48,51.49,51.48,51.49,1632,0
+SIXS.US,D,20241211,000000,52.13,52.3,52.13,52.2013,899,0
+SIXS.US,D,20241212,000000,51.91,51.91,51.778,51.778,6393,0
+SIXS.US,D,20241213,000000,51.485,51.78,51.48,51.55,1060,0
+SIXS.US,D,20241216,000000,51.55,51.7,51.55,51.68,9365,0
+SIXS.US,D,20241217,000000,51.06,51.06,50.96,50.96,2299,0
+SIXS.US,D,20241218,000000,50.94,51.03,49.2803,49.2803,2367,0
+SIXS.US,D,20241219,000000,49.3493,49.37,49.17,49.3,5760,0
+SIXS.US,D,20241220,000000,49.38,49.624,49.07,49.0785,2344,0
+SIXS.US,D,20241223,000000,48.84,49.1,48.84,49.0644,1585,0
+SIXS.US,D,20241224,000000,49.09,49.4729,49.09,49.4729,5009,0
+SIXS.US,D,20241226,000000,49.38,49.79,49.38,49.79,2533,0
+SIXS.US,D,20241227,000000,49.66,49.66,49.24,49.2463,1340,0
+SIXS.US,D,20241230,000000,49.0799,49.2,49.031,49.031,7692,0
+SIXS.US,D,20241231,000000,49.61,49.7,49.3368,49.3368,644,0
+SIXS.US,D,20250102,000000,49.57,49.72,49.2506,49.2506,683,0
+SIXS.US,D,20250103,000000,49.12,49.5339,49.12,49.5339,7728,0
+SIXS.US,D,20250106,000000,49.82,49.82,49.0528,49.0528,284,0
+SIXS.US,D,20250107,000000,49.32,49.32,48.79,48.89,3791,0
+SIXS.US,D,20250108,000000,48.59,49.09,48.59,49.0601,684,0
+SIXS.US,D,20250110,000000,48.49,48.59,48,48,807,0
+SIXS.US,D,20250113,000000,48.17,48.6947,47.77,48.6947,1608,0
+SIXS.US,D,20250114,000000,48.92,49.3313,48.92,49.3313,631,0
+SIXS.US,D,20250115,000000,49.88,50.18,49.88,50.18,8935,0
+SIXS.US,D,20250116,000000,50.25,50.3615,50.19,50.3615,779,0
+SIXS.US,D,20250117,000000,50.55,50.62,50.415,50.5366,12791,0
+SIXS.US,D,20250121,000000,50.925,51.04,50.92,50.99,4092,0
+SIXS.US,D,20250122,000000,50.71,50.9,50.36,50.36,15921,0
+SIXS.US,D,20250123,000000,50.14,50.48,50.14,50.4059,3077,0
+SIXS.US,D,20250124,000000,50.38,50.62,50.37,50.4901,7876,0
+SIXS.US,D,20250127,000000,50.79,50.85,50.6778,50.6778,9685,0
+SIXS.US,D,20250128,000000,50.83,50.87,50.7533,50.7533,591,0
+SIXS.US,D,20250129,000000,51,51.01,50.65,50.78,16474,0
+SIXS.US,D,20250130,000000,50.66,50.66,50.66,50.66,210,0
+SIXS.US,D,20250203,000000,49.82,49.88,49.581,49.581,803,0
+SIXS.US,D,20250204,000000,49.53,49.8756,49.53,49.8756,3759,0
+SIXS.US,D,20250205,000000,49.87,50.13,49.87,50.1222,4015,0
+SIXS.US,D,20250206,000000,49.97,50.35,49.91,49.9352,3502,0
+SIXS.US,D,20250207,000000,49.74,49.96,49.4,49.4239,5428,0
+SIXS.US,D,20250210,000000,49.68,49.76,49.62,49.68,9959,0
+SIXS.US,D,20250212,000000,49.33,49.34,49.16,49.16,1148,0
+SIXS.US,D,20250213,000000,49.48,49.9,49.48,49.9,11514,0
+SIXS.US,D,20250214,000000,49.69,49.7,49.28,49.28,4572,0
+SIXS.US,D,20250218,000000,49.28,49.36,49.23,49.36,4012,0
+SIXS.US,D,20250219,000000,49.32,49.33,49.14,49.2,4139,0
+SIXS.US,D,20250220,000000,48.8,48.92,48.8,48.92,4225,0
+SIXS.US,D,20250224,000000,48.5699,48.57,48.31,48.31,927,0
+SIXS.US,D,20250225,000000,48.3,48.33,48.1985,48.1985,6905,0
+SIXS.US,D,20250227,000000,47.64,47.72,47.61,47.72,1236,0
+SIXS.US,D,20250228,000000,47.65,47.88,47.6,47.88,2800,0
+SIXS.US,D,20250303,000000,47.33,47.94,47.1361,47.1361,881,0
+SIXS.US,D,20250304,000000,46.73,46.74,46.6642,46.6642,375,0
+SIXS.US,D,20250305,000000,46.33,46.81,46.33,46.7443,2469,0
+SIXS.US,D,20250306,000000,46.55,46.55,46.33,46.5074,4555,0
+SIXS.US,D,20250307,000000,46.55,46.91,46.37,46.8051,50235,0
+SIXS.US,D,20250310,000000,47.27,47.48,46.78,46.79,7124,0
+SIXS.US,D,20250311,000000,46.65,46.82,46.622,46.622,1625,0
+SIXS.US,D,20250313,000000,45.68,45.68,45.5518,45.5518,2297,0
+SIXS.US,D,20250314,000000,46.19,46.3071,45.82,46.3071,5315,0
+SIXS.US,D,20250317,000000,46.75,46.7769,46.75,46.7769,8319,0
+SIXS.US,D,20250318,000000,46.53,46.64,46.5,46.54,7218,0
+SIXS.US,D,20250319,000000,46.74,46.97,46.6,46.92,2538,0
+SIXS.US,D,20250320,000000,46.94,46.94,46.71,46.7846,5891,0
+SIXS.US,D,20250321,000000,46.37,46.5,46.34,46.34,7334,0
+SIXS.US,D,20250324,000000,47.02,47.3,47.02,47.3,346,0
+SIXS.US,D,20250325,000000,47.16,47.1701,46.97,46.97,2973,0
+SIXS.US,D,20250327,000000,47.07,47.28,46.99,47.1774,5192,0
+SIXS.US,D,20250328,000000,46.78,46.78,46.54,46.67,1912,0
+SIXS.US,D,20250331,000000,46.47,46.84,46.47,46.81,2657,0
+SIXS.US,D,20250401,000000,47.021,47.35,47.021,47.0232,3567,0
+SIXS.US,D,20250402,000000,47.07,47.3669,47.07,47.3669,9933,0
+SIXS.US,D,20250403,000000,45.55,45.55,45.4475,45.4475,1029,0
+SIXS.US,D,20250404,000000,43.8115,43.8115,43.6125,43.6125,182,0
+SIXS.US,D,20250407,000000,42.75,43.51,42.71,43.1407,6308,0
+SIXS.US,D,20250408,000000,42.87,42.87,41.97,41.97,5353,0
+SIXS.US,D,20250409,000000,41.68,44.63,41.63,44.3521,4642,0
+SIXS.US,D,20250410,000000,42.86,43.33,42.86,43.18,5095,0
+SIXS.US,D,20250411,000000,43.06,43.9832,43.05,43.9832,2378,0
+SIXS.US,D,20250414,000000,44.3,44.48,44.25,44.3604,2556,0
+SIXS.US,D,20250415,000000,44.31,44.31,44.0897,44.0897,7767,0
+SIXS.US,D,20250417,000000,44.02,44.36,43.86,44.29,4087,0
+SIXS.US,D,20250421,000000,43.48,43.56,43.33,43.56,3592,0
+SIXS.US,D,20250422,000000,44.08,44.4635,44.08,44.4635,8126,0
+SIXS.US,D,20250423,000000,45.14,45.22,44.5448,44.5448,6767,0
+SIXS.US,D,20250424,000000,44.78,44.9863,44.78,44.9863,537,0
+SIXS.US,D,20250425,000000,44.61,44.95,44.58,44.95,5431,0
+SIXS.US,D,20250428,000000,45.04,45.12,45.04,45.12,1138,0
+SIXS.US,D,20250429,000000,45.02,45.4926,44.98,45.4926,1968,0
+SIXS.US,D,20250430,000000,44.57,45.14,44.57,45.14,1530,0
+SIXS.US,D,20250501,000000,45.1737,45.2,44.97,44.97,2150,0
+SIXS.US,D,20250502,000000,45.53,45.6549,45.38,45.6549,1529,0
+SIXS.US,D,20250506,000000,45.33,45.33,45.24,45.24,1025,0
+SIXS.US,D,20250507,000000,44.79,45.29,44.78,44.78,732,0
+SIXS.US,D,20250508,000000,45.09,45.52,45.0899,45.52,1243,0
+SIXS.US,D,20250509,000000,45.5495,45.5495,45.54,45.5448,3446,0
+SIXS.US,D,20250512,000000,46.52,46.55,46.49,46.55,3610,0
+SIXS.US,D,20250513,000000,46.75,46.76,46.7499,46.76,971,0
+SIXS.US,D,20250514,000000,46.31,46.31,46.2389,46.2389,3823,0
+SIXS.US,D,20250515,000000,46.495,46.5906,46.495,46.5906,205,0
+SIXS.US,D,20250516,000000,46.77,47.1,46.77,47.1,2227,0
+SIXS.US,D,20250519,000000,46.725,46.943,46.725,46.943,5929,0
+SIXS.US,D,20250520,000000,46.935,46.935,46.8843,46.8843,2529,0
+SIXS.US,D,20250521,000000,46.01,46.5,45.9092,45.9092,836,0
+SIXS.US,D,20250522,000000,45.63,45.67,45.517,45.517,3287,0
+SIXS.US,D,20250523,000000,45.2118,45.5231,44.89,45.5231,1174,0
+SIXS.US,D,20250527,000000,46.22,46.425,46.22,46.4042,6407,0
+SIXS.US,D,20250528,000000,45.98,46.43,45.9,45.9,2253,0
+SIXS.US,D,20250529,000000,45.8,46.0925,45.8,46.0925,235,0
+SIXS.US,D,20250530,000000,46.0082,46.181,46,46.08,6158,0
+SIXS.US,D,20250602,000000,45.77,46.05,45.77,46,1388,0
+SIXS.US,D,20250603,000000,46.24,46.4,46.24,46.4,27049,0
+SIXS.US,D,20250604,000000,46.27,46.29,46.12,46.12,2906,0
+SIXS.US,D,20250606,000000,46.37,46.47,46.291,46.47,1758,0
+SIXS.US,D,20250609,000000,46.56,46.661,46.56,46.661,214,0
+SIXS.US,D,20250610,000000,46.94,46.94,46.8338,46.8338,222,0
+SIXS.US,D,20250611,000000,46.94,46.94,46.6298,46.6298,4489,0
+SIXS.US,D,20250612,000000,46.4784,46.6253,46.41,46.6253,2298,0
+SIXS.US,D,20250613,000000,46.52,46.52,46.1531,46.1531,6376,0
+SIXS.US,D,20250616,000000,46.58,46.58,46.44,46.44,213,0
+SIXS.US,D,20250617,000000,46.55,46.57,46.32,46.32,3365,0
+SIXS.US,D,20250618,000000,46.39,46.635,46.39,46.466,2613,0
+SIXS.US,D,20250620,000000,46.385,46.385,46.284,46.284,430,0
+SIXS.US,D,20250623,000000,46.54,46.6626,46.375,46.6626,1317,0
+SIXS.US,D,20250625,000000,46.58,46.58,46.46,46.46,2302,0
+SIXS.US,D,20250626,000000,46.5893,46.77,46.5893,46.77,1505,0
+SIXS.US,D,20250627,000000,46.67,46.9674,46.67,46.8016,3559,0
+SIXS.US,D,20250701,000000,47.38,47.38,46.57,47.21,3488,0
+SIXS.US,D,20250703,000000,47.8093,47.8715,47.8093,47.8715,438,0
+SIXS.US,D,20250707,000000,47.98,47.98,47.3741,47.3741,1123,0
+SIXS.US,D,20250708,000000,47.56,47.7,47.56,47.5773,2339,0
+SIXS.US,D,20250709,000000,47.47,47.7187,47.44,47.7187,7682,0
+SIXS.US,D,20250710,000000,48.01,48.41,48.01,48.2099,847,0
+SIXS.US,D,20250711,000000,47.94,47.9825,47.89,47.9825,1010,0
+SIXS.US,D,20250714,000000,47.96,48.1831,47.96,48.1831,4008,0
+SIXS.US,D,20250715,000000,47.72,47.72,47.4018,47.4018,1294,0
+SIXS.US,D,20250716,000000,47.39,47.661,47.3899,47.661,804,0
+SIXS.US,D,20250717,000000,48.06,48.1779,47.66,48.1779,4819,0
+SIXS.US,D,20250718,000000,47.69,47.69,47.6352,47.6352,262,0
+SIXS.US,D,20250721,000000,47.79,47.85,47.5,47.5,4254,0
+SIXS.US,D,20250722,000000,48.01,48.28,48.01,48.1664,4938,0
+SIXS.US,D,20250723,000000,48.83,48.9851,48.83,48.9851,450,0
+SIXS.US,D,20250724,000000,48.6,48.79,48.1305,48.1305,2410,0
+SIXS.US,D,20250725,000000,47.96,48.11,47.89,48.09,1764,0
+SIXS.US,D,20250728,000000,48.05,48.11,48.05,48.11,1818,0
+SIXS.US,D,20250729,000000,48.21,48.21,48.07,48.07,2197,0
+SIXS.US,D,20250730,000000,48.31,48.359,47.7362,47.7362,1263,0
+SIXS.US,D,20250731,000000,47.57,47.619,47.2888,47.2888,1226,0
+SIXS.US,D,20250801,000000,46.7199,46.72,46.6636,46.6636,1249,0
+SIXS.US,D,20250805,000000,47.64,47.92,47.64,47.87,1514,0
+SIXS.US,D,20250806,000000,47.875,47.875,47.8498,47.8498,526,0
+SIXS.US,D,20250807,000000,47.61,47.7074,47.5444,47.5444,601,0
+SIXS.US,D,20250808,000000,47.65,47.6881,47.65,47.6881,2803,0
+SIXS.US,D,20250811,000000,47.9499,47.9918,47.9499,47.9918,292,0
+SIXS.US,D,20250812,000000,48.77,49.0459,48.18,49.0459,1297,0
+SIXS.US,D,20250813,000000,49.53,49.8868,49.53,49.8868,354,0
+SIXS.US,D,20250814,000000,49.11,49.3136,49.11,49.3092,1777,0
+SIXS.US,D,20250815,000000,49.16,49.16,49.1395,49.1395,1653,0
+SIXS.US,D,20250818,000000,49.33,49.33,49.1596,49.1596,2878,0
+SIXS.US,D,20250819,000000,49.21,49.2442,49.21,49.2442,202,0
+SIXS.US,D,20250820,000000,49.18,49.2036,49.1799,49.2036,918,0
+SIXS.US,D,20250821,000000,49.28,49.39,49.28,49.364,794,0
+SIXS.US,D,20250822,000000,50.66,50.7986,49.89,50.7986,757,0
+SIXS.US,D,20250825,000000,50.59,50.63,50.4464,50.4464,983,0
+SIXS.US,D,20250826,000000,50.33,50.33,50.24,50.3297,2241,0
+SIXS.US,D,20250827,000000,50.65,50.9301,50.27,50.9301,6109,0
+SIXS.US,D,20250828,000000,50.53,50.68,50.53,50.68,2349,0
+SIXS.US,D,20250829,000000,50.5,50.6957,50.5,50.6957,4318,0
+SIXS.US,D,20250902,000000,50.37,50.5208,50.37,50.5208,3092,0
+SIXS.US,D,20250903,000000,50.32,50.3699,50.23,50.3699,2510,0
+SIXS.US,D,20250904,000000,50.46,50.7859,50.46,50.7859,968,0
+SIXS.US,D,20250908,000000,50.43,50.79,50.43,50.515,1582,0
+SIXS.US,D,20250909,000000,50.29,50.29,50.1658,50.1658,1473,0
+SIXS.US,D,20250910,000000,49.74,50.15,49.74,49.8847,21356,0
+SIXS.US,D,20250912,000000,50.29,50.3,50.1614,50.1614,414,0
+SIXS.US,D,20250916,000000,49.79,49.93,49.79,49.803,3452,0
+SIXS.US,D,20250917,000000,50.28,50.28,49.8377,49.8377,1389,0
+SIXS.US,D,20250918,000000,50.37,50.63,50.3,50.63,10334,0
+SIXS.US,D,20250922,000000,49.94,50.01,49.818,50.01,4681,0
+SIXS.US,D,20250923,000000,50.28,50.28,49.9518,49.9518,3977,0
+SIXS.US,D,20250924,000000,50.09,50.09,49.8074,49.8074,3749,0
+SIXS.US,D,20250925,000000,49.38,49.63,49.37,49.4146,4313,0
+SIXS.US,D,20250926,000000,49.8463,49.9658,49.53,49.9658,2291,0
+SIXS.US,D,20250929,000000,49.6,50.03,49.6,49.6052,265,0
+SIXS.US,D,20250930,000000,49.65,49.76,49.49,49.76,488,0
+SIXS.US,D,20251001,000000,49.75,49.75,49.675,49.69,812,0
+SIXS.US,D,20251002,000000,49.49,49.5832,49.49,49.5832,113,0
+SIXS.US,D,20251003,000000,50.03,50.03,49.73,49.8872,493,0
+SIXS.US,D,20251006,000000,49.95,50.04,49.55,49.55,11950,0
+SIXS.US,D,20251007,000000,49.42,49.42,48.96,49.08,2081,0
+SIXS.US,D,20251008,000000,49.155,49.2052,49.11,49.2052,1753,0
+SIXS.US,D,20251009,000000,48.88,49.19,48.71,48.75,2705,0
+SIXS.US,D,20251010,000000,48.69,48.81,47.9,47.9,2089,0
+SIXS.US,D,20251013,000000,48.28,48.4,48.28,48.3611,7476,0
+SIXS.US,D,20251014,000000,48.92,48.9985,48.92,48.9985,6286,0
+SIXS.US,D,20251015,000000,49.34,49.34,48.98,49.18,6895,0
+SIXS.US,D,20251016,000000,49.06,49.25,48.61,48.71,8746,0
+SIXS.US,D,20251017,000000,48.74,48.9,48.72,48.9,3758,0
+SIXS.US,D,20251020,000000,49.36,49.47,49.36,49.47,3343,0
+SIXS.US,D,20251021,000000,49.39,49.6,49.39,49.55,2767,0
+SIXS.US,D,20251022,000000,49.39,49.64,49.39,49.61,2125,0
+SIXS.US,D,20251023,000000,49.4,49.76,49.4,49.76,1827,0
+SIXS.US,D,20251024,000000,49.92,49.92,49.77,49.77,2688,0
+SIXS.US,D,20251027,000000,49.66,49.66,49.61,49.63,21748,0
+SIXS.US,D,20251028,000000,49.49,49.49,49.4824,49.4824,700,0
+SIXS.US,D,20251029,000000,48.98,49.029,48.05,48.31,2650,0
+SIXS.US,D,20251030,000000,48.58,48.58,48.3512,48.3512,1925,0
+SIXS.US,D,20251103,000000,48.359,48.359,48.359,48.359,210,0
+SIXS.US,D,20251104,000000,48.3699,48.48,48.3699,48.45,1836,0
+SIXS.US,D,20251106,000000,49.14,49.14,48.8153,48.8153,435,0
+SIXS.US,D,20251107,000000,48.81,48.8423,48.81,48.8423,721,0
+SIXS.US,D,20251110,000000,48.9586,49.1635,48.9586,49.1635,1046,0
+SIXS.US,D,20251111,000000,49.53,49.6469,49.46,49.6469,4978,0
+SIXS.US,D,20251113,000000,49.65,49.66,49.26,49.26,1189,0
+SIXS.US,D,20251114,000000,49.18,49.18,49.155,49.155,177,0
+SIXS.US,D,20251117,000000,48.97,49.06,48.47,48.47,4851,0
+SIXS.US,D,20251118,000000,48.49,48.6037,48.49,48.6037,2002,0
+SIXS.US,D,20251119,000000,48.52,48.52,48.29,48.29,5476,0
+SIXS.US,D,20251120,000000,48.55,48.55,48.08,48.09,4796,0
+SIXS.US,D,20251121,000000,49.2,49.2,49.07,49.092,3237,0
+SIXS.US,D,20251124,000000,49.1879,49.28,49.1879,49.28,2687,0
+SIXS.US,D,20251125,000000,50.12,50.16,50.0849,50.0849,3482,0
+SIXS.US,D,20251126,000000,50.475,50.49,50.28,50.28,3017,0
+SIXS.US,D,20251128,000000,50.13,50.1303,50.13,50.1303,331,0
+SIXS.US,D,20251201,000000,50.0379,50.0379,49.995,49.995,751,0
+SIXS.US,D,20251202,000000,50.035,50.14,50.035,50.14,2953,0
+SIXS.US,D,20251203,000000,50.58,50.58,50.41,50.45,4320,0
+SIXS.US,D,20251204,000000,50.22,50.22,50.06,50.12,1359,0
+SIXS.US,D,20251205,000000,50.19,50.24,50.0778,50.0778,1539,0
+SIXS.US,D,20251208,000000,49.97,49.985,49.84,49.84,2662,0
+SIXS.US,D,20251209,000000,50.25,50.46,50.2468,50.2468,2267,0
+SIXS.US,D,20251210,000000,50.83,51.3474,50.83,51.3474,627,0
+SIXS.US,D,20251211,000000,51.8784,51.95,51.87,51.8871,1329,0
+SIXS.US,D,20251212,000000,51.94,51.94,51.83,51.8796,4344,0
+SIXS.US,D,20251215,000000,51.74,52.67,51.69,51.9194,3383,0
+SIXS.US,D,20251216,000000,51.97,51.97,51.53,51.57,1858,0
+SIXS.US,D,20251217,000000,51.785,51.785,51.66,51.78,3618,0
+SIXS.US,D,20251218,000000,51.77,51.77,51.593,51.593,6218,0
+SIXS.US,D,20251219,000000,51.36,51.39,51.1441,51.1441,4020,0
+SIXS.US,D,20251222,000000,51.57,51.59,51.36,51.3689,12132,0
+SIXS.US,D,20251223,000000,51.237,51.28,51.1309,51.1309,300,0
+SIXS.US,D,20251224,000000,51.55,51.605,51.46,51.605,4465,0
+SIXS.US,D,20251229,000000,51.29,51.385,51.29,51.3468,23238,0
+SIXS.US,D,20251230,000000,51.185,51.22,51.1247,51.1247,3653,0
+SIXS.US,D,20251231,000000,50.4,51.5,50.4,50.7364,17187,0
+SIXS.US,D,20260102,000000,50.57,50.57,50.57,50.57,212,0
+SIXS.US,D,20260105,000000,51.04,51.04,50.8792,50.8792,349,0
+SIXS.US,D,20260106,000000,50.94,51.3819,50.92,51.3819,17354,0
+SIXS.US,D,20260107,000000,51.23,51.3896,51.23,51.3896,4276,0
+SIXS.US,D,20260108,000000,51.69,51.9,51.69,51.8891,11650,0
+SIXS.US,D,20260109,000000,51.92,51.9796,51.92,51.9796,2091,0
+SIXS.US,D,20260112,000000,52.2275,52.25,52.1525,52.1525,1946,0
+SIXS.US,D,20260113,000000,51.88,52.04,51.8536,51.8536,4170,0
+SIXS.US,D,20260114,000000,52.15,52.2443,51.87,52.2443,1639,0
+SIXS.US,D,20260115,000000,52.68,52.85,52.68,52.84,3308,0
+SIXS.US,D,20260116,000000,52.68,52.68,52.53,52.54,779,0
+SIXS.US,D,20260120,000000,52.1,52.2879,51.93,52.082,9235,0
+SIXS.US,D,20260121,000000,52.47,52.879,52.33,52.879,9101,0
+SIXS.US,D,20260122,000000,53.12,53.185,52.89,52.89,3262,0
+SIXS.US,D,20260123,000000,52.68,52.68,52.08,52.2,5960,0
+SIXS.US,D,20260126,000000,52.4,52.48,52.19,52.35,3401,0
+SIXS.US,D,20260127,000000,52.12,52.16,51.95,52.15,7496,0
+SIXS.US,D,20260128,000000,52.08,52.08,51.72,51.73,7814,0
+SIXS.US,D,20260129,000000,51.87,52.69,51.74,52.69,10554,0
+SIXS.US,D,20260130,000000,51.99,52.44,51.92,52.42,12863,0
+SIXS.US,D,20260202,000000,52.85,53.05,52.85,53.02,1884,0
+SIXS.US,D,20260203,000000,53.16,53.19,52.5,52.72,8803,0
+SIXS.US,D,20260204,000000,53.5,53.5,53.21,53.2951,1216,0
+SIXS.US,D,20260205,000000,53.59,53.59,53.3626,53.3626,20059,0
+SIXS.US,D,20260206,000000,54.2,54.2,54.12,54.1972,342,0
+SIXS.US,D,20260209,000000,53.78,54.05,53.725,53.725,505,0
+SIXS.US,D,20260210,000000,54.05,54.0655,54.05,54.0655,12915,0
+SIXS.US,D,20260211,000000,54.05,54.2476,54.0499,54.2476,628,0
+SIXS.US,D,20260212,000000,54.19,54.19,53.898,53.898,924,0
+SIXS.US,D,20260213,000000,54.14,54.66,54.115,54.6561,829,0
+SIXS.US,D,20260217,000000,54.45,54.7209,54.45,54.7209,27106,0
+SIXS.US,D,20260218,000000,54.91,54.91,54.6,54.6,7022,0
diff --git a/daily/us/nyse etfs/2/sjb.us.txt b/daily/us/nyse etfs/2/sjb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1f9e07ad33ac42e7843f4bd7cfb149a27235527
--- /dev/null
+++ b/daily/us/nyse etfs/2/sjb.us.txt	
@@ -0,0 +1,3748 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SJB.US,D,20110325,000000,39.191,39.211,39.172,39.191,3610,0
+SJB.US,D,20110328,000000,39.24,39.24,39.143,39.153,101721,0
+SJB.US,D,20110329,000000,39.182,39.24,39.024,39.064,42279,0
+SJB.US,D,20110330,000000,39.163,39.163,39.064,39.074,68663,0
+SJB.US,D,20110331,000000,39.084,39.133,39.084,39.133,20677,0
+SJB.US,D,20110401,000000,39.084,39.123,39.014,39.123,59483,0
+SJB.US,D,20110404,000000,39.084,39.113,38.878,38.908,52076,0
+SJB.US,D,20110405,000000,38.985,38.985,38.848,38.858,62124,0
+SJB.US,D,20110406,000000,38.878,38.888,38.809,38.819,88584,0
+SJB.US,D,20110407,000000,38.839,38.848,38.769,38.769,40795,0
+SJB.US,D,20110408,000000,38.789,38.848,38.759,38.819,35661,0
+SJB.US,D,20110411,000000,38.799,38.799,38.759,38.779,2447,0
+SJB.US,D,20110412,000000,38.937,38.966,38.799,38.848,24604,0
+SJB.US,D,20110413,000000,38.868,38.868,38.799,38.799,2295,0
+SJB.US,D,20110414,000000,38.779,38.908,38.769,38.888,13522,0
+SJB.US,D,20110415,000000,38.858,38.878,38.799,38.848,29347,0
+SJB.US,D,20110418,000000,38.976,38.985,38.947,38.976,3391,0
+SJB.US,D,20110419,000000,38.947,38.947,38.888,38.888,1839,0
+SJB.US,D,20110420,000000,38.779,38.779,38.681,38.681,205,0
+SJB.US,D,20110421,000000,38.603,38.71,38.603,38.603,587,0
+SJB.US,D,20110425,000000,38.594,38.613,38.564,38.574,3146,0
+SJB.US,D,20110426,000000,38.584,38.584,38.554,38.554,6218,0
+SJB.US,D,20110427,000000,38.544,38.544,38.514,38.514,3690,0
+SJB.US,D,20110428,000000,38.505,38.505,38.476,38.476,1529,0
+SJB.US,D,20110429,000000,38.406,38.446,38.386,38.406,4257,0
+SJB.US,D,20110502,000000,38.377,38.386,38.318,38.348,2841,0
+SJB.US,D,20110503,000000,38.338,38.377,38.338,38.377,894,0
+SJB.US,D,20110504,000000,38.406,38.436,38.338,38.377,6343,0
+SJB.US,D,20110505,000000,38.436,38.476,38.426,38.466,21279,0
+SJB.US,D,20110506,000000,38.368,38.368,38.318,38.318,12958,0
+SJB.US,D,20110509,000000,38.318,38.348,38.281,38.281,11167,0
+SJB.US,D,20110510,000000,38.291,38.291,38.211,38.241,19276,0
+SJB.US,D,20110511,000000,38.231,38.3,38.221,38.281,17204,0
+SJB.US,D,20110512,000000,38.318,38.328,38.201,38.241,20810,0
+SJB.US,D,20110513,000000,38.281,38.338,38.251,38.338,2754,0
+SJB.US,D,20110516,000000,38.271,38.328,38.261,38.261,9077,0
+SJB.US,D,20110517,000000,38.328,38.368,38.241,38.241,13795,0
+SJB.US,D,20110518,000000,38.211,38.221,38.181,38.181,4106,0
+SJB.US,D,20110519,000000,38.201,38.201,38.162,38.201,9718,0
+SJB.US,D,20110520,000000,38.201,38.201,38.171,38.171,2497,0
+SJB.US,D,20110523,000000,38.318,38.358,38.309,38.309,6425,0
+SJB.US,D,20110524,000000,38.318,38.426,38.318,38.426,4895,0
+SJB.US,D,20110525,000000,38.436,38.436,38.396,38.396,6528,0
+SJB.US,D,20110526,000000,38.466,38.466,38.456,38.466,854,0
+SJB.US,D,20110527,000000,38.436,38.446,38.328,38.328,152468,0
+SJB.US,D,20110531,000000,38.152,38.291,38.152,38.221,7554,0
+SJB.US,D,20110601,000000,38.261,38.386,38.251,38.386,3681,0
+SJB.US,D,20110602,000000,38.446,38.446,38.416,38.426,3570,0
+SJB.US,D,20110603,000000,38.651,38.651,38.564,38.613,2805,0
+SJB.US,D,20110606,000000,38.622,38.749,38.554,38.739,17338,0
+SJB.US,D,20110607,000000,38.681,38.769,38.622,38.769,12395,0
+SJB.US,D,20110608,000000,38.759,38.947,38.739,38.947,20020,0
+SJB.US,D,20110609,000000,38.917,38.937,38.829,38.898,11096,0
+SJB.US,D,20110610,000000,38.927,39.211,38.888,39.163,28173,0
+SJB.US,D,20110613,000000,39.094,39.299,38.985,39.29,62903,0
+SJB.US,D,20110614,000000,41.104,41.104,38.976,39.024,14262,0
+SJB.US,D,20110615,000000,39.074,39.22,39.074,39.22,107059,0
+SJB.US,D,20110616,000000,39.211,39.986,39.113,39.877,192220,0
+SJB.US,D,20110617,000000,39.447,39.692,39.299,39.437,126069,0
+SJB.US,D,20110620,000000,39.427,39.427,39.123,39.123,18950,0
+SJB.US,D,20110621,000000,39.074,39.094,38.868,38.898,34923,0
+SJB.US,D,20110622,000000,38.985,39.143,38.848,39.143,46972,0
+SJB.US,D,20110623,000000,39.22,39.378,38.927,38.994,154150,0
+SJB.US,D,20110624,000000,38.898,39.211,38.898,39.172,88514,0
+SJB.US,D,20110627,000000,39.123,39.172,39.103,39.153,9320,0
+SJB.US,D,20110628,000000,39.004,39.044,38.994,39.024,11788,0
+SJB.US,D,20110629,000000,38.888,38.888,38.564,38.584,106516,0
+SJB.US,D,20110630,000000,38.544,38.544,38.191,38.261,215391,0
+SJB.US,D,20110701,000000,37.938,38.261,37.938,38.025,42310,0
+SJB.US,D,20110705,000000,37.997,38.221,37.997,38.082,28824,0
+SJB.US,D,20110706,000000,38.122,38.181,38.007,38.007,4996,0
+SJB.US,D,20110707,000000,37.948,37.977,37.848,37.848,79346,0
+SJB.US,D,20110708,000000,38.122,38.122,37.957,37.987,6842,0
+SJB.US,D,20110711,000000,38.142,38.348,38.142,38.318,161570,0
+SJB.US,D,20110712,000000,38.358,38.446,38.318,38.446,37132,0
+SJB.US,D,20110713,000000,38.261,38.309,38.132,38.162,49794,0
+SJB.US,D,20110714,000000,38.082,38.181,38.035,38.171,6181,0
+SJB.US,D,20110715,000000,38.132,38.191,38.132,38.171,26924,0
+SJB.US,D,20110718,000000,38.251,38.368,38.152,38.281,268528,0
+SJB.US,D,20110719,000000,38.281,38.281,38.044,38.063,164887,0
+SJB.US,D,20110720,000000,38.082,38.082,37.858,38.073,33982,0
+SJB.US,D,20110721,000000,37.918,37.938,37.799,37.809,134851,0
+SJB.US,D,20110722,000000,37.828,37.888,37.75,37.75,11175,0
+SJB.US,D,20110725,000000,37.799,37.957,37.789,37.928,34381,0
+SJB.US,D,20110726,000000,37.918,37.977,37.819,37.878,75447,0
+SJB.US,D,20110727,000000,37.977,38.142,37.868,38.142,78041,0
+SJB.US,D,20110728,000000,38.122,38.171,38.007,38.142,84825,0
+SJB.US,D,20110729,000000,38.201,38.338,38.082,38.082,12290,0
+SJB.US,D,20110801,000000,37.938,38.171,37.838,38.015,87151,0
+SJB.US,D,20110802,000000,38.054,38.436,38.035,38.426,21677,0
+SJB.US,D,20110803,000000,38.396,38.749,38.338,38.456,42147,0
+SJB.US,D,20110804,000000,38.651,39.603,38.603,39.603,75320,0
+SJB.US,D,20110805,000000,39.328,40.477,39.024,39.623,317755,0
+SJB.US,D,20110808,000000,41.182,41.595,40.564,41.29,263244,0
+SJB.US,D,20110809,000000,40.79,41.3,39.996,39.996,141639,0
+SJB.US,D,20110810,000000,40.251,40.849,39.368,40.594,88055,0
+SJB.US,D,20110811,000000,40.966,40.966,39.858,39.916,65864,0
+SJB.US,D,20110812,000000,39.867,40.115,39.731,40.085,21209,0
+SJB.US,D,20110815,000000,39.731,39.858,39.407,39.407,84318,0
+SJB.US,D,20110816,000000,39.623,39.741,39.22,39.672,33254,0
+SJB.US,D,20110817,000000,39.457,39.476,39.27,39.309,17744,0
+SJB.US,D,20110818,000000,39.712,40.966,39.712,39.811,118312,0
+SJB.US,D,20110819,000000,40.134,40.184,39.554,40.134,168822,0
+SJB.US,D,20110822,000000,39.811,40.055,39.613,40.055,57980,0
+SJB.US,D,20110823,000000,40.105,40.309,39.722,39.722,23952,0
+SJB.US,D,20110824,000000,39.791,40.095,39.731,39.897,138810,0
+SJB.US,D,20110825,000000,39.672,40.221,39.564,40.211,148406,0
+SJB.US,D,20110826,000000,40.299,40.477,39.751,39.771,21300,0
+SJB.US,D,20110829,000000,39.663,39.663,39.388,39.447,59527,0
+SJB.US,D,20110830,000000,39.524,39.524,39.23,39.328,7237,0
+SJB.US,D,20110831,000000,39.004,39.004,38.681,38.69,77903,0
+SJB.US,D,20110901,000000,38.749,38.898,38.749,38.878,17296,0
+SJB.US,D,20110902,000000,39.201,39.211,38.829,38.994,99587,0
+SJB.US,D,20110906,000000,39.554,39.574,39.378,39.427,141254,0
+SJB.US,D,20110907,000000,39.299,39.309,39.103,39.29,25027,0
+SJB.US,D,20110908,000000,39.27,39.27,39.113,39.163,46198,0
+SJB.US,D,20110909,000000,39.24,39.584,39.123,39.584,126081,0
+SJB.US,D,20110912,000000,40.251,40.251,39.692,39.751,57217,0
+SJB.US,D,20110913,000000,39.751,39.781,39.447,39.466,185881,0
+SJB.US,D,20110914,000000,39.417,39.564,39.153,39.163,49521,0
+SJB.US,D,20110915,000000,39.143,39.182,38.985,38.985,19887,0
+SJB.US,D,20110916,000000,38.927,39.113,38.927,38.985,20793,0
+SJB.US,D,20110919,000000,39.103,39.201,38.985,39.054,16124,0
+SJB.US,D,20110920,000000,38.976,39.103,38.898,39.024,131394,0
+SJB.US,D,20110921,000000,38.947,39.28,38.878,39.28,95534,0
+SJB.US,D,20110922,000000,39.781,39.926,39.653,39.877,182534,0
+SJB.US,D,20110923,000000,39.986,39.986,39.584,39.771,413185,0
+SJB.US,D,20110926,000000,39.771,39.839,39.447,39.633,223950,0
+SJB.US,D,20110927,000000,39.486,39.603,39.358,39.603,119135,0
+SJB.US,D,20110928,000000,39.584,40.035,39.554,40.015,46852,0
+SJB.US,D,20110929,000000,39.781,40.124,39.771,40.055,81837,0
+SJB.US,D,20110930,000000,40.427,40.809,40.319,40.809,265788,0
+SJB.US,D,20111003,000000,41.251,41.643,40.751,41.32,120375,0
+SJB.US,D,20111004,000000,42.143,42.899,41.456,41.456,428583,0
+SJB.US,D,20111005,000000,41.388,41.516,40.819,40.926,186669,0
+SJB.US,D,20111006,000000,40.79,40.946,40.319,40.378,356459,0
+SJB.US,D,20111007,000000,40.055,40.574,40.025,40.251,548322,0
+SJB.US,D,20111010,000000,40.075,40.075,39.368,39.368,45588,0
+SJB.US,D,20111011,000000,39.427,39.811,39.427,39.811,301005,0
+SJB.US,D,20111012,000000,39.801,39.801,38.829,38.878,329217,0
+SJB.US,D,20111013,000000,39.024,39.338,38.985,39.064,112362,0
+SJB.US,D,20111014,000000,38.888,39.004,38.73,38.839,198960,0
+SJB.US,D,20111017,000000,39.074,39.074,38.927,38.994,23406,0
+SJB.US,D,20111018,000000,39.054,39.22,38.69,38.779,20074,0
+SJB.US,D,20111019,000000,38.69,38.898,38.396,38.878,82121,0
+SJB.US,D,20111020,000000,38.739,38.759,38.603,38.613,19864,0
+SJB.US,D,20111021,000000,38.328,38.348,37.997,38.063,222698,0
+SJB.US,D,20111024,000000,37.977,37.977,36.935,37.095,122208,0
+SJB.US,D,20111025,000000,37.299,37.671,37.261,37.642,410941,0
+SJB.US,D,20111026,000000,37.447,37.701,37.408,37.524,70964,0
+SJB.US,D,20111027,000000,36.781,37.095,36.515,36.917,99341,0
+SJB.US,D,20111028,000000,36.878,37.181,36.878,37.075,12702,0
+SJB.US,D,20111031,000000,37.319,37.427,37.28,37.398,22657,0
+SJB.US,D,20111101,000000,38.025,38.191,37.75,37.908,42679,0
+SJB.US,D,20111102,000000,37.868,37.908,37.661,37.779,71890,0
+SJB.US,D,20111103,000000,37.408,37.604,37.261,37.28,48036,0
+SJB.US,D,20111104,000000,37.514,37.594,37.339,37.359,9332,0
+SJB.US,D,20111107,000000,37.408,37.622,37.408,37.437,24141,0
+SJB.US,D,20111108,000000,37.369,37.524,37.339,37.408,6678,0
+SJB.US,D,20111109,000000,37.77,38.181,37.701,38.181,95961,0
+SJB.US,D,20111110,000000,37.858,38.092,37.838,38.092,43133,0
+SJB.US,D,20111111,000000,37.908,38.358,37.574,37.622,104913,0
+SJB.US,D,20111114,000000,37.77,38.007,37.73,37.888,51103,0
+SJB.US,D,20111115,000000,37.957,38.112,37.928,37.957,5401,0
+SJB.US,D,20111116,000000,38.092,38.496,38.025,38.338,141365,0
+SJB.US,D,20111117,000000,38.309,38.749,38.251,38.651,177652,0
+SJB.US,D,20111118,000000,38.534,38.613,38.436,38.613,51073,0
+SJB.US,D,20111121,000000,38.72,39.044,38.574,38.868,44612,0
+SJB.US,D,20111122,000000,39.094,39.338,38.917,39.328,36594,0
+SJB.US,D,20111123,000000,39.633,40.055,39.368,39.966,352128,0
+SJB.US,D,20111125,000000,40.418,40.447,39.574,40.035,132787,0
+SJB.US,D,20111128,000000,39.309,39.358,38.72,39.153,284310,0
+SJB.US,D,20111129,000000,39.034,39.506,38.839,38.888,100793,0
+SJB.US,D,20111130,000000,38.281,38.426,38.152,38.152,42658,0
+SJB.US,D,20111201,000000,38.132,38.181,37.928,37.967,81173,0
+SJB.US,D,20111202,000000,37.848,37.868,37.691,37.73,218403,0
+SJB.US,D,20111205,000000,37.504,37.622,37.427,37.604,21714,0
+SJB.US,D,20111206,000000,37.671,37.671,37.329,37.398,73124,0
+SJB.US,D,20111207,000000,37.554,37.799,37.398,37.544,55728,0
+SJB.US,D,20111208,000000,37.554,37.701,37.524,37.701,28371,0
+SJB.US,D,20111209,000000,38.092,38.241,37.369,37.417,14094,0
+SJB.US,D,20111212,000000,37.544,37.622,37.534,37.574,18024,0
+SJB.US,D,20111213,000000,37.457,37.76,37.389,37.76,68750,0
+SJB.US,D,20111214,000000,37.779,37.888,37.711,37.75,36523,0
+SJB.US,D,20111215,000000,37.534,37.918,37.359,37.651,44680,0
+SJB.US,D,20111216,000000,37.564,37.604,37.467,37.504,14668,0
+SJB.US,D,20111219,000000,37.447,37.494,37.27,37.494,64675,0
+SJB.US,D,20111220,000000,37.261,37.299,36.965,37.055,158092,0
+SJB.US,D,20111221,000000,37.114,37.144,36.898,36.898,9154,0
+SJB.US,D,20111222,000000,36.925,36.925,36.692,36.741,13162,0
+SJB.US,D,20111223,000000,36.771,36.771,36.535,36.535,57530,0
+SJB.US,D,20111227,000000,36.535,36.622,36.417,36.417,13518,0
+SJB.US,D,20111228,000000,36.457,36.722,36.457,36.652,128742,0
+SJB.US,D,20111229,000000,36.622,36.622,36.367,36.397,5593,0
+SJB.US,D,20111230,000000,36.407,36.427,36.278,36.397,11342,0
+SJB.US,D,20120103,000000,36.545,36.545,36.143,36.269,81748,0
+SJB.US,D,20120104,000000,36.259,36.476,36.259,36.328,6188,0
+SJB.US,D,20120105,000000,36.347,36.535,36.308,36.457,9638,0
+SJB.US,D,20120106,000000,36.476,36.662,36.457,36.662,129934,0
+SJB.US,D,20120109,000000,36.554,36.554,36.457,36.476,145309,0
+SJB.US,D,20120110,000000,36.437,36.437,36.347,36.427,25067,0
+SJB.US,D,20120111,000000,36.437,36.467,36.377,36.417,12769,0
+SJB.US,D,20120112,000000,36.417,36.515,36.318,36.437,13489,0
+SJB.US,D,20120113,000000,36.515,36.682,36.467,36.476,8976,0
+SJB.US,D,20120117,000000,36.357,36.486,36.357,36.457,6043,0
+SJB.US,D,20120118,000000,36.447,36.457,36.308,36.328,7724,0
+SJB.US,D,20120119,000000,36.278,36.288,36.143,36.24,33690,0
+SJB.US,D,20120120,000000,36.094,36.25,36.064,36.192,6949,0
+SJB.US,D,20120123,000000,36.192,36.192,36.074,36.094,20641,0
+SJB.US,D,20120124,000000,36.173,36.173,36.024,36.024,13642,0
+SJB.US,D,20120125,000000,36.024,36.024,35.692,35.702,49728,0
+SJB.US,D,20120126,000000,35.594,35.682,35.388,35.623,100321,0
+SJB.US,D,20120127,000000,35.604,35.712,35.594,35.712,8720,0
+SJB.US,D,20120130,000000,35.847,35.896,35.762,35.772,18315,0
+SJB.US,D,20120131,000000,35.742,35.837,35.742,35.772,10093,0
+SJB.US,D,20120201,000000,35.662,35.81,35.564,35.643,11796,0
+SJB.US,D,20120202,000000,35.633,35.662,35.613,35.652,23134,0
+SJB.US,D,20120203,000000,35.475,35.604,35.465,35.574,12040,0
+SJB.US,D,20120206,000000,35.594,35.613,35.525,35.574,10198,0
+SJB.US,D,20120207,000000,35.554,35.574,35.437,35.456,45961,0
+SJB.US,D,20120208,000000,35.437,35.475,35.388,35.465,10287,0
+SJB.US,D,20120209,000000,35.427,35.535,35.388,35.388,22634,0
+SJB.US,D,20120210,000000,35.554,35.752,35.554,35.752,427803,0
+SJB.US,D,20120213,000000,35.584,35.672,35.535,35.564,20266,0
+SJB.US,D,20120214,000000,35.584,35.652,35.584,35.623,5837,0
+SJB.US,D,20120215,000000,35.545,35.742,35.495,35.742,38990,0
+SJB.US,D,20120216,000000,35.712,35.782,35.584,35.584,6757,0
+SJB.US,D,20120217,000000,35.456,35.613,35.456,35.584,8058,0
+SJB.US,D,20120221,000000,35.485,35.505,35.329,35.388,67893,0
+SJB.US,D,20120222,000000,35.329,35.378,35.29,35.31,15048,0
+SJB.US,D,20120223,000000,35.211,35.29,35.103,35.152,27015,0
+SJB.US,D,20120224,000000,35.152,35.152,35.015,35.094,12981,0
+SJB.US,D,20120227,000000,35.094,35.122,35.006,35.054,8678,0
+SJB.US,D,20120228,000000,34.976,35.006,34.818,34.976,10308,0
+SJB.US,D,20120229,000000,34.966,35.044,34.887,35.044,3723,0
+SJB.US,D,20120301,000000,34.917,34.917,34.838,34.877,40385,0
+SJB.US,D,20120302,000000,34.867,34.986,34.848,34.966,46376,0
+SJB.US,D,20120305,000000,34.937,35.192,34.877,35.192,26178,0
+SJB.US,D,20120306,000000,35.28,35.643,35.27,35.623,51299,0
+SJB.US,D,20120307,000000,35.505,35.604,35.495,35.535,28249,0
+SJB.US,D,20120308,000000,35.417,35.475,35.23,35.24,118901,0
+SJB.US,D,20120309,000000,35.192,35.25,35.132,35.152,175838,0
+SJB.US,D,20120312,000000,35.24,35.29,35.182,35.24,26941,0
+SJB.US,D,20120313,000000,35.24,35.24,34.996,35.006,8476,0
+SJB.US,D,20120314,000000,35.074,35.211,35.015,35.064,14962,0
+SJB.US,D,20120315,000000,34.877,35.192,34.877,35.113,10402,0
+SJB.US,D,20120316,000000,35.29,35.358,35.211,35.26,24181,0
+SJB.US,D,20120319,000000,35.22,35.31,35.132,35.182,6861,0
+SJB.US,D,20120320,000000,35.182,35.22,35.142,35.142,1737,0
+SJB.US,D,20120321,000000,35.202,35.29,35.202,35.28,10922,0
+SJB.US,D,20120322,000000,35.339,35.339,35.192,35.211,69552,0
+SJB.US,D,20120323,000000,35.29,35.31,35.192,35.29,6425,0
+SJB.US,D,20120326,000000,35.202,35.202,35.074,35.074,37329,0
+SJB.US,D,20120327,000000,35.064,35.074,34.937,34.937,13601,0
+SJB.US,D,20120328,000000,35.054,35.162,35.054,35.074,3316,0
+SJB.US,D,20120329,000000,35.182,35.22,35.103,35.103,4794,0
+SJB.US,D,20120330,000000,35.035,35.182,35.035,35.142,6332,0
+SJB.US,D,20120402,000000,34.818,35.142,32.994,35.113,23643,0
+SJB.US,D,20120403,000000,35.044,35.113,35.025,35.113,2427,0
+SJB.US,D,20120404,000000,35.22,35.28,35.202,35.202,6374,0
+SJB.US,D,20120405,000000,35.329,35.339,35.329,35.329,815,0
+SJB.US,D,20120409,000000,35.388,35.545,35.388,35.545,29060,0
+SJB.US,D,20120410,000000,35.465,35.762,35.465,35.762,43120,0
+SJB.US,D,20120411,000000,35.495,35.554,35.456,35.495,3135,0
+SJB.US,D,20120412,000000,35.456,35.456,35.142,35.172,4589,0
+SJB.US,D,20120413,000000,35.192,35.23,35.152,35.192,2346,0
+SJB.US,D,20120416,000000,35.132,35.29,35.132,35.23,61405,0
+SJB.US,D,20120417,000000,35.339,35.339,35.015,35.015,2239,0
+SJB.US,D,20120418,000000,35.025,35.084,35.006,35.064,4322,0
+SJB.US,D,20120419,000000,35.044,35.084,34.917,35.064,9608,0
+SJB.US,D,20120420,000000,35.044,35.103,35.015,35.103,9592,0
+SJB.US,D,20120423,000000,35.172,35.182,35.142,35.172,21418,0
+SJB.US,D,20120424,000000,35.122,35.122,35.084,35.084,2039,0
+SJB.US,D,20120425,000000,34.848,34.887,34.759,34.778,10672,0
+SJB.US,D,20120426,000000,34.769,34.769,34.711,34.711,6118,0
+SJB.US,D,20120427,000000,34.74,34.788,34.721,34.731,5111,0
+SJB.US,D,20120430,000000,34.711,34.788,34.672,34.682,7187,0
+SJB.US,D,20120501,000000,34.613,34.643,34.495,34.613,4272,0
+SJB.US,D,20120502,000000,34.427,34.593,34.427,34.495,17988,0
+SJB.US,D,20120503,000000,34.495,34.543,34.495,34.523,2563,0
+SJB.US,D,20120504,000000,34.573,34.653,34.573,34.603,129298,0
+SJB.US,D,20120507,000000,34.623,34.623,34.465,34.475,7961,0
+SJB.US,D,20120508,000000,34.563,34.672,34.553,34.553,4936,0
+SJB.US,D,20120509,000000,34.662,34.74,34.603,34.692,30651,0
+SJB.US,D,20120510,000000,34.653,34.711,34.653,34.711,2969,0
+SJB.US,D,20120511,000000,34.543,34.543,34.514,34.514,4182,0
+SJB.US,D,20120514,000000,34.711,34.946,34.514,34.907,259974,0
+SJB.US,D,20120515,000000,34.838,35.025,34.838,35.015,73973,0
+SJB.US,D,20120516,000000,35.006,35.388,34.917,35.388,17125,0
+SJB.US,D,20120517,000000,35.397,36.457,35.397,35.915,55015,0
+SJB.US,D,20120518,000000,35.692,35.925,35.574,35.906,96538,0
+SJB.US,D,20120521,000000,35.837,35.837,35.505,35.505,28831,0
+SJB.US,D,20120522,000000,35.417,35.525,35.25,35.495,69492,0
+SJB.US,D,20120523,000000,35.633,35.692,35.525,35.525,33964,0
+SJB.US,D,20120524,000000,35.475,35.495,35.475,35.475,2092,0
+SJB.US,D,20120525,000000,35.554,35.643,35.554,35.643,2548,0
+SJB.US,D,20120529,000000,34.937,35.378,32.425,35.192,27116,0
+SJB.US,D,20120530,000000,35.348,35.475,35.348,35.407,78794,0
+SJB.US,D,20120531,000000,35.525,35.732,35.348,35.672,133268,0
+SJB.US,D,20120601,000000,35.762,36.124,35.762,36.024,180531,0
+SJB.US,D,20120604,000000,36.044,36.044,35.906,36.004,55622,0
+SJB.US,D,20120605,000000,35.974,35.974,35.662,35.682,84909,0
+SJB.US,D,20120606,000000,35.574,35.574,35.368,35.368,202636,0
+SJB.US,D,20120607,000000,35.475,35.485,35.103,35.25,338738,0
+SJB.US,D,20120608,000000,35.319,35.319,35.015,35.103,60856,0
+SJB.US,D,20120611,000000,35.006,35.319,34.966,35.31,87289,0
+SJB.US,D,20120612,000000,35.006,35.26,35.006,35.064,41752,0
+SJB.US,D,20120613,000000,35.152,35.25,35.006,35.152,80338,0
+SJB.US,D,20120614,000000,35.142,35.172,34.867,34.917,21809,0
+SJB.US,D,20120615,000000,34.976,34.976,34.769,34.769,137164,0
+SJB.US,D,20120618,000000,34.887,34.917,34.798,34.798,30354,0
+SJB.US,D,20120619,000000,34.662,34.682,34.485,34.563,12438,0
+SJB.US,D,20120620,000000,34.533,34.563,34.417,34.445,75768,0
+SJB.US,D,20120621,000000,34.436,34.74,34.398,34.731,220270,0
+SJB.US,D,20120622,000000,34.623,34.623,34.455,34.495,75988,0
+SJB.US,D,20120625,000000,34.495,34.897,34.495,34.573,98427,0
+SJB.US,D,20120626,000000,34.553,34.653,34.543,34.623,98198,0
+SJB.US,D,20120627,000000,34.514,34.514,34.359,34.388,47436,0
+SJB.US,D,20120628,000000,34.465,34.475,34.339,34.408,56435,0
+SJB.US,D,20120629,000000,34.17,34.17,34.025,34.025,109962,0
+SJB.US,D,20120702,000000,33.836,34.199,32.3,34.131,14173,0
+SJB.US,D,20120703,000000,33.976,34.006,33.866,33.886,1793,0
+SJB.US,D,20120705,000000,33.936,34.035,33.799,33.808,1710,0
+SJB.US,D,20120706,000000,33.946,33.956,33.906,33.926,2001,0
+SJB.US,D,20120709,000000,33.906,33.946,33.886,33.906,5653,0
+SJB.US,D,20120710,000000,33.818,34.074,33.818,34.064,6548,0
+SJB.US,D,20120711,000000,33.966,34.054,33.876,33.876,2958,0
+SJB.US,D,20120712,000000,34.015,34.102,33.956,33.956,6808,0
+SJB.US,D,20120713,000000,33.906,33.926,33.846,33.876,29218,0
+SJB.US,D,20120716,000000,33.946,34.015,33.896,34.015,7546,0
+SJB.US,D,20120717,000000,33.936,33.956,33.856,33.856,509,0
+SJB.US,D,20120718,000000,33.836,33.836,33.68,33.68,12174,0
+SJB.US,D,20120719,000000,33.641,33.641,33.552,33.572,6303,0
+SJB.US,D,20120720,000000,33.74,33.75,33.72,33.73,509,0
+SJB.US,D,20120723,000000,33.936,34.025,33.789,33.789,10686,0
+SJB.US,D,20120724,000000,33.846,34.054,33.846,33.976,60454,0
+SJB.US,D,20120725,000000,34.064,34.064,34.006,34.045,7629,0
+SJB.US,D,20120726,000000,33.886,33.886,33.7,33.71,103270,0
+SJB.US,D,20120727,000000,33.641,33.641,33.505,33.532,4551,0
+SJB.US,D,20120730,000000,33.456,33.582,33.456,33.532,6787,0
+SJB.US,D,20120731,000000,33.514,33.552,33.485,33.552,7343,0
+SJB.US,D,20120801,000000,33.562,33.562,33.407,33.485,32356,0
+SJB.US,D,20120802,000000,33.532,33.7,33.514,33.7,43069,0
+SJB.US,D,20120803,000000,33.377,33.436,33.377,33.417,3100,0
+SJB.US,D,20120806,000000,33.387,33.397,33.318,33.387,18027,0
+SJB.US,D,20120807,000000,33.387,33.514,33.348,33.505,25214,0
+SJB.US,D,20120808,000000,33.407,33.485,33.407,33.466,8843,0
+SJB.US,D,20120809,000000,33.495,33.495,33.436,33.436,3785,0
+SJB.US,D,20120810,000000,33.456,33.514,33.456,33.505,1667,0
+SJB.US,D,20120813,000000,33.621,33.621,33.318,33.495,7791,0
+SJB.US,D,20120814,000000,33.426,33.436,33.328,33.387,53294,0
+SJB.US,D,20120815,000000,33.446,33.582,33.387,33.582,9587,0
+SJB.US,D,20120816,000000,33.621,33.621,33.485,33.485,1316,0
+SJB.US,D,20120817,000000,33.328,33.514,33.328,33.514,2793,0
+SJB.US,D,20120820,000000,33.485,33.485,33.377,33.426,4430,0
+SJB.US,D,20120821,000000,33.328,33.328,33.288,33.308,24619,0
+SJB.US,D,20120822,000000,33.456,33.456,33.269,33.348,6223,0
+SJB.US,D,20120823,000000,33.367,33.387,33.308,33.367,3730,0
+SJB.US,D,20120824,000000,33.229,33.358,33.181,33.181,4489,0
+SJB.US,D,20120827,000000,33.064,33.308,33.064,33.162,9244,0
+SJB.US,D,20120828,000000,33.152,33.338,33.152,33.338,24664,0
+SJB.US,D,20120829,000000,33.191,33.191,33.143,33.143,1578,0
+SJB.US,D,20120830,000000,33.152,33.249,33.143,33.249,940,0
+SJB.US,D,20120831,000000,33.133,33.191,33.074,33.191,2192,0
+SJB.US,D,20120904,000000,33.044,33.162,33.024,33.054,18664,0
+SJB.US,D,20120905,000000,33.074,33.074,33.034,33.074,4637,0
+SJB.US,D,20120906,000000,33.034,33.044,32.838,32.838,56079,0
+SJB.US,D,20120907,000000,32.808,32.878,32.789,32.808,2025,0
+SJB.US,D,20120910,000000,32.789,32.828,32.779,32.828,16332,0
+SJB.US,D,20120911,000000,32.868,32.868,32.681,32.72,7901,0
+SJB.US,D,20120912,000000,32.641,32.641,32.524,32.524,14361,0
+SJB.US,D,20120913,000000,32.593,32.593,32.328,32.328,8598,0
+SJB.US,D,20120914,000000,32.29,32.358,32.28,32.309,36097,0
+SJB.US,D,20120917,000000,32.348,32.348,32.29,32.29,5201,0
+SJB.US,D,20120918,000000,32.425,32.425,32.3,32.328,3264,0
+SJB.US,D,20120919,000000,32.3,32.368,32.3,32.358,3575,0
+SJB.US,D,20120920,000000,32.415,32.524,32.415,32.514,29066,0
+SJB.US,D,20120921,000000,32.563,32.573,32.504,32.534,35340,0
+SJB.US,D,20120924,000000,32.534,32.641,32.534,32.641,35161,0
+SJB.US,D,20120925,000000,32.651,32.898,32.563,32.898,60567,0
+SJB.US,D,20120926,000000,32.955,33.113,32.935,33.074,57145,0
+SJB.US,D,20120927,000000,32.925,32.925,32.74,32.749,18095,0
+SJB.US,D,20120928,000000,32.759,32.818,32.749,32.799,27516,0
+SJB.US,D,20121001,000000,32.749,32.828,32.691,32.828,3652,0
+SJB.US,D,20121002,000000,32.925,32.925,32.828,32.848,3790,0
+SJB.US,D,20121003,000000,32.828,32.828,32.641,32.779,2080,0
+SJB.US,D,20121004,000000,32.612,32.612,32.563,32.593,1421,0
+SJB.US,D,20121005,000000,32.464,32.661,32.464,32.593,1355,0
+SJB.US,D,20121008,000000,32.74,32.74,32.641,32.651,10762,0
+SJB.US,D,20121009,000000,32.671,32.73,32.631,32.73,6374,0
+SJB.US,D,20121010,000000,32.789,32.838,32.749,32.838,3672,0
+SJB.US,D,20121011,000000,32.671,32.701,32.621,32.631,15267,0
+SJB.US,D,20121012,000000,32.593,32.593,32.553,32.573,4743,0
+SJB.US,D,20121015,000000,32.415,32.435,32.415,32.435,2729,0
+SJB.US,D,20121016,000000,32.348,32.406,32.261,32.271,11008,0
+SJB.US,D,20121017,000000,32.231,32.241,32.172,32.221,30410,0
+SJB.US,D,20121018,000000,32.221,32.271,32.221,32.231,3006,0
+SJB.US,D,20121019,000000,32.251,32.415,32.251,32.378,5406,0
+SJB.US,D,20121022,000000,32.368,32.368,32.328,32.348,2704,0
+SJB.US,D,20121023,000000,32.494,32.563,32.445,32.445,6255,0
+SJB.US,D,20121024,000000,31.896,32.544,31.896,32.544,2305,0
+SJB.US,D,20121025,000000,32.544,32.544,32.435,32.464,6593,0
+SJB.US,D,20121026,000000,32.464,32.631,32.445,32.612,169354,0
+SJB.US,D,20121031,000000,32.661,32.661,32.474,32.553,117764,0
+SJB.US,D,20121101,000000,32.474,32.474,32.309,32.309,18594,0
+SJB.US,D,20121102,000000,32.231,32.415,32.231,32.378,3682,0
+SJB.US,D,20121105,000000,32.388,32.504,32.388,32.415,10525,0
+SJB.US,D,20121106,000000,32.378,32.406,32.358,32.388,3160,0
+SJB.US,D,20121107,000000,32.573,32.593,32.445,32.563,21708,0
+SJB.US,D,20121108,000000,32.563,32.711,32.534,32.701,16558,0
+SJB.US,D,20121109,000000,32.858,32.858,32.631,32.749,4908,0
+SJB.US,D,20121112,000000,33.014,33.014,32.711,32.73,23971,0
+SJB.US,D,20121113,000000,32.858,32.868,32.749,32.868,24243,0
+SJB.US,D,20121114,000000,32.603,33.014,32.603,32.994,442439,0
+SJB.US,D,20121115,000000,33.024,33.201,32.898,32.974,279885,0
+SJB.US,D,20121116,000000,32.974,33.004,32.858,32.858,68943,0
+SJB.US,D,20121119,000000,32.759,32.799,32.455,32.484,20350,0
+SJB.US,D,20121120,000000,32.494,32.534,32.425,32.425,126581,0
+SJB.US,D,20121121,000000,32.378,32.474,32.378,32.406,9879,0
+SJB.US,D,20121123,000000,32.368,32.435,32.309,32.328,8813,0
+SJB.US,D,20121126,000000,32.309,32.425,32.271,32.271,29853,0
+SJB.US,D,20121127,000000,32.328,32.328,32.221,32.241,10764,0
+SJB.US,D,20121128,000000,32.348,32.348,32.172,32.251,7684,0
+SJB.US,D,20121129,000000,32.182,32.182,32.073,32.093,390393,0
+SJB.US,D,20121130,000000,32.063,32.103,32.005,32.014,76505,0
+SJB.US,D,20121203,000000,31.986,32.005,31.936,31.936,16063,0
+SJB.US,D,20121204,000000,31.936,31.936,31.856,31.856,27298,0
+SJB.US,D,20121205,000000,31.856,31.906,31.819,31.866,31788,0
+SJB.US,D,20121206,000000,31.876,31.876,31.76,31.789,18103,0
+SJB.US,D,20121207,000000,31.799,31.866,31.683,31.846,24501,0
+SJB.US,D,20121210,000000,31.866,31.866,31.76,31.779,38127,0
+SJB.US,D,20121211,000000,31.76,31.779,31.643,31.76,12677,0
+SJB.US,D,20121212,000000,31.683,31.693,31.573,31.643,12034,0
+SJB.US,D,20121213,000000,31.653,31.769,31.593,31.75,19072,0
+SJB.US,D,20121214,000000,31.827,31.827,31.73,31.75,10504,0
+SJB.US,D,20121217,000000,31.721,31.876,31.633,31.633,12664,0
+SJB.US,D,20121218,000000,31.623,31.653,31.583,31.603,130513,0
+SJB.US,D,20121219,000000,31.613,31.633,31.583,31.623,15163,0
+SJB.US,D,20121220,000000,31.623,31.653,31.573,31.573,13466,0
+SJB.US,D,20121221,000000,31.693,31.74,31.653,31.653,46581,0
+SJB.US,D,20121224,000000,31.683,31.779,31.683,31.769,5176,0
+SJB.US,D,20121226,000000,31.673,31.74,31.673,31.73,47944,0
+SJB.US,D,20121227,000000,31.703,31.711,31.633,31.663,11993,0
+SJB.US,D,20121228,000000,31.633,31.721,31.583,31.683,17818,0
+SJB.US,D,20121231,000000,31.827,31.827,31.523,31.523,25089,0
+SJB.US,D,20130102,000000,31.463,31.513,31.22,31.24,22718,0
+SJB.US,D,20130103,000000,31.309,31.415,31.23,31.329,35772,0
+SJB.US,D,20130104,000000,31.319,31.379,31.299,31.299,24568,0
+SJB.US,D,20130107,000000,31.493,31.503,31.26,31.27,9256,0
+SJB.US,D,20130108,000000,31.299,31.405,31.27,31.289,9540,0
+SJB.US,D,20130109,000000,31.339,31.339,31.22,31.26,8670,0
+SJB.US,D,20130110,000000,31.405,31.405,31.15,31.2,41805,0
+SJB.US,D,20130111,000000,31.18,31.22,31.12,31.14,12638,0
+SJB.US,D,20130114,000000,31.17,31.19,31.16,31.16,5583,0
+SJB.US,D,20130115,000000,31.17,31.21,31.16,31.16,15232,0
+SJB.US,D,20130116,000000,31.2,31.21,31.16,31.21,32001,0
+SJB.US,D,20130117,000000,31.18,31.19,31.093,31.093,25452,0
+SJB.US,D,20130118,000000,31.083,31.24,31.064,31.064,16026,0
+SJB.US,D,20130122,000000,31.083,31.093,30.995,31.025,90530,0
+SJB.US,D,20130123,000000,30.995,31.064,30.975,31.035,82916,0
+SJB.US,D,20130124,000000,31.044,31.064,30.995,31.015,29948,0
+SJB.US,D,20130125,000000,31.015,31.015,30.945,30.965,33190,0
+SJB.US,D,20130128,000000,31.005,31.11,31.005,31.054,127535,0
+SJB.US,D,20130129,000000,31.074,31.12,31.054,31.093,21533,0
+SJB.US,D,20130130,000000,31.13,31.289,31.11,31.289,15315,0
+SJB.US,D,20130131,000000,31.379,31.405,31.279,31.379,41689,0
+SJB.US,D,20130201,000000,31.405,31.444,31.17,31.27,16013,0
+SJB.US,D,20130204,000000,31.379,31.425,31.299,31.397,81803,0
+SJB.US,D,20130205,000000,31.359,31.359,31.299,31.339,10935,0
+SJB.US,D,20130206,000000,31.359,31.397,31.339,31.379,362388,0
+SJB.US,D,20130207,000000,31.425,31.513,31.397,31.434,69993,0
+SJB.US,D,20130208,000000,31.454,31.463,31.369,31.405,29431,0
+SJB.US,D,20130211,000000,31.425,31.434,31.397,31.425,26077,0
+SJB.US,D,20130212,000000,31.397,31.444,31.279,31.319,106405,0
+SJB.US,D,20130213,000000,31.279,31.349,31.24,31.279,30520,0
+SJB.US,D,20130214,000000,31.309,31.309,31.18,31.25,178628,0
+SJB.US,D,20130215,000000,31.24,31.289,31.16,31.279,34853,0
+SJB.US,D,20130219,000000,31.25,31.25,31.19,31.19,6198,0
+SJB.US,D,20130220,000000,31.21,31.279,31.14,31.24,44785,0
+SJB.US,D,20130221,000000,31.25,31.289,31.2,31.21,36889,0
+SJB.US,D,20130222,000000,31.19,31.22,31.13,31.13,25722,0
+SJB.US,D,20130225,000000,31.13,31.21,31.054,31.21,17673,0
+SJB.US,D,20130226,000000,31.16,31.18,31.074,31.093,12846,0
+SJB.US,D,20130227,000000,31.15,31.15,30.965,30.995,202444,0
+SJB.US,D,20130228,000000,31.035,31.035,30.936,30.985,97366,0
+SJB.US,D,20130301,000000,30.985,30.985,30.847,30.906,17001,0
+SJB.US,D,20130304,000000,30.975,30.975,30.896,30.896,5251,0
+SJB.US,D,20130305,000000,30.827,30.847,30.739,30.807,61999,0
+SJB.US,D,20130306,000000,30.837,30.847,30.807,30.837,20810,0
+SJB.US,D,20130307,000000,30.817,30.827,30.789,30.807,8940,0
+SJB.US,D,20130308,000000,30.749,30.807,30.731,30.759,27926,0
+SJB.US,D,20130311,000000,30.749,30.807,30.749,30.798,4598,0
+SJB.US,D,20130312,000000,30.798,30.798,30.759,30.798,14582,0
+SJB.US,D,20130313,000000,30.817,30.817,30.739,30.739,7649,0
+SJB.US,D,20130314,000000,30.683,30.731,30.653,30.653,9187,0
+SJB.US,D,20130315,000000,30.653,30.712,30.653,30.653,5806,0
+SJB.US,D,20130318,000000,30.759,30.779,30.653,30.653,10611,0
+SJB.US,D,20130319,000000,30.643,30.712,30.603,30.693,10048,0
+SJB.US,D,20130320,000000,30.643,30.643,30.573,30.573,7321,0
+SJB.US,D,20130321,000000,30.623,30.683,30.583,30.683,2182,0
+SJB.US,D,20130322,000000,30.663,30.673,30.623,30.663,39222,0
+SJB.US,D,20130325,000000,30.683,30.721,30.643,30.721,8608,0
+SJB.US,D,20130326,000000,30.643,30.683,30.643,30.673,11724,0
+SJB.US,D,20130327,000000,30.673,30.703,30.663,30.693,18072,0
+SJB.US,D,20130328,000000,30.703,30.703,30.663,30.703,2517,0
+SJB.US,D,20130401,000000,30.633,30.653,30.603,30.603,2415,0
+SJB.US,D,20130402,000000,30.553,30.643,30.523,30.593,7220,0
+SJB.US,D,20130403,000000,30.583,30.653,30.583,30.653,6628,0
+SJB.US,D,20130404,000000,30.593,30.613,30.553,30.613,5884,0
+SJB.US,D,20130405,000000,30.613,30.693,30.583,30.583,124268,0
+SJB.US,D,20130408,000000,30.563,30.633,30.513,30.513,18024,0
+SJB.US,D,20130409,000000,30.503,30.503,30.396,30.406,56129,0
+SJB.US,D,20130410,000000,30.396,30.406,30.319,30.319,38655,0
+SJB.US,D,20130411,000000,30.319,30.349,30.299,30.309,16397,0
+SJB.US,D,20130412,000000,30.289,30.377,30.289,30.319,13973,0
+SJB.US,D,20130415,000000,30.259,30.503,30.259,30.494,20895,0
+SJB.US,D,20130416,000000,30.553,30.553,30.339,30.339,12636,0
+SJB.US,D,20130417,000000,30.396,30.426,30.339,30.349,6885,0
+SJB.US,D,20130418,000000,30.406,30.416,30.377,30.406,12271,0
+SJB.US,D,20130419,000000,30.309,30.426,30.309,30.426,36552,0
+SJB.US,D,20130422,000000,30.359,30.359,30.279,30.289,22560,0
+SJB.US,D,20130423,000000,30.249,30.259,30.2,30.219,20758,0
+SJB.US,D,20130424,000000,30.19,30.309,30.151,30.171,2471,0
+SJB.US,D,20130425,000000,30.102,30.209,30.044,30.052,10580,0
+SJB.US,D,20130426,000000,30.072,30.102,30.052,30.072,5230,0
+SJB.US,D,20130429,000000,30.044,30.044,30.015,30.015,5323,0
+SJB.US,D,20130430,000000,30.006,30.006,29.926,29.946,2227,0
+SJB.US,D,20130501,000000,29.887,29.956,29.878,29.956,38102,0
+SJB.US,D,20130502,000000,29.926,29.926,29.798,29.798,8276,0
+SJB.US,D,20130503,000000,29.808,29.808,29.65,29.738,52448,0
+SJB.US,D,20130506,000000,29.641,29.758,29.641,29.728,13662,0
+SJB.US,D,20130507,000000,29.65,29.788,29.65,29.728,5820,0
+SJB.US,D,20130508,000000,29.758,29.758,29.631,29.631,12146,0
+SJB.US,D,20130509,000000,29.699,29.728,29.641,29.68,9150,0
+SJB.US,D,20130510,000000,29.748,29.887,29.728,29.858,32543,0
+SJB.US,D,20130513,000000,29.906,30.025,29.897,29.976,81503,0
+SJB.US,D,20130514,000000,29.916,30.072,29.878,30.072,192496,0
+SJB.US,D,20130515,000000,29.986,30.025,29.916,30.025,85367,0
+SJB.US,D,20130516,000000,29.936,29.976,29.808,29.897,40983,0
+SJB.US,D,20130517,000000,29.858,29.916,29.828,29.868,6707,0
+SJB.US,D,20130520,000000,29.906,29.946,29.818,29.848,36312,0
+SJB.US,D,20130521,000000,29.828,29.858,29.768,29.808,23874,0
+SJB.US,D,20130522,000000,29.768,30.034,29.758,29.966,40118,0
+SJB.US,D,20130523,000000,30.052,30.171,30.006,30.044,89347,0
+SJB.US,D,20130524,000000,30.092,30.887,30.092,30.151,102657,0
+SJB.US,D,20130528,000000,30.239,30.553,30.052,30.2,22190,0
+SJB.US,D,20130529,000000,30.299,30.523,30.279,30.396,67054,0
+SJB.US,D,20130530,000000,30.446,30.446,30.229,30.269,14307,0
+SJB.US,D,20130531,000000,30.387,30.683,30.349,30.643,117891,0
+SJB.US,D,20130603,000000,30.798,31.25,30.789,31.093,420072,0
+SJB.US,D,20130604,000000,30.693,30.847,30.573,30.798,121519,0
+SJB.US,D,20130605,000000,30.693,31.083,30.693,30.955,258899,0
+SJB.US,D,20130606,000000,31.24,31.24,30.683,30.779,261802,0
+SJB.US,D,20130607,000000,30.877,30.877,30.494,30.827,51548,0
+SJB.US,D,20130610,000000,31.025,31.025,30.693,30.712,84151,0
+SJB.US,D,20130611,000000,31.13,31.13,30.837,31.064,95831,0
+SJB.US,D,20130612,000000,31.035,31.083,30.847,31.025,177742,0
+SJB.US,D,20130613,000000,31.025,31.025,30.513,30.513,127181,0
+SJB.US,D,20130614,000000,30.593,30.603,30.456,30.503,75284,0
+SJB.US,D,20130617,000000,30.553,30.663,29.808,30.396,134514,0
+SJB.US,D,20130618,000000,30.426,30.523,30.426,30.523,59294,0
+SJB.US,D,20130619,000000,30.693,30.867,30.396,30.867,74063,0
+SJB.US,D,20130620,000000,31.21,31.434,30.936,31.26,410809,0
+SJB.US,D,20130621,000000,31.26,31.405,31.083,31.359,75626,0
+SJB.US,D,20130624,000000,31.75,33.338,31.329,31.799,512054,0
+SJB.US,D,20130625,000000,31.503,31.573,31.279,31.425,213624,0
+SJB.US,D,20130626,000000,31.349,31.349,30.945,30.955,251954,0
+SJB.US,D,20130627,000000,30.896,30.916,30.593,30.739,596720,0
+SJB.US,D,20130628,000000,30.837,31.13,30.817,31.074,96665,0
+SJB.US,D,20130701,000000,31.025,31.025,30.837,30.877,57496,0
+SJB.US,D,20130702,000000,30.837,31.035,30.769,30.965,124271,0
+SJB.US,D,20130703,000000,31.035,31.035,30.867,30.896,27831,0
+SJB.US,D,20130705,000000,30.926,31.319,30.926,31.2,164397,0
+SJB.US,D,20130708,000000,31.23,31.23,30.693,30.693,185157,0
+SJB.US,D,20130709,000000,30.583,30.896,30.503,30.847,69401,0
+SJB.US,D,20130710,000000,31.093,31.093,30.633,30.721,38850,0
+SJB.US,D,20130711,000000,30.219,30.426,30.112,30.2,112051,0
+SJB.US,D,20130712,000000,30.072,30.426,30.072,30.181,93077,0
+SJB.US,D,20130715,000000,30.2,30.329,29.936,30.122,86143,0
+SJB.US,D,20130716,000000,29.916,30.269,29.916,30.19,98814,0
+SJB.US,D,20130717,000000,30.209,30.209,29.916,30.052,87321,0
+SJB.US,D,20130718,000000,29.887,29.946,29.768,29.808,65049,0
+SJB.US,D,20130719,000000,29.728,29.926,29.699,29.926,80723,0
+SJB.US,D,20130722,000000,29.828,29.878,29.699,29.699,47717,0
+SJB.US,D,20130723,000000,29.768,29.906,29.718,29.778,118181,0
+SJB.US,D,20130724,000000,29.798,30.2,29.798,30.092,41005,0
+SJB.US,D,20130725,000000,30.044,30.319,30.044,30.229,48944,0
+SJB.US,D,20130726,000000,30.249,30.289,30.142,30.181,34023,0
+SJB.US,D,20130729,000000,30.062,30.239,30.062,30.151,14112,0
+SJB.US,D,20130730,000000,30.151,30.269,30.122,30.181,58376,0
+SJB.US,D,20130731,000000,30.299,30.309,30.044,30.151,16224,0
+SJB.US,D,20130801,000000,30.151,30.319,30.034,30.259,21651,0
+SJB.US,D,20130802,000000,30.359,30.359,30.132,30.161,19390,0
+SJB.US,D,20130805,000000,30.151,30.329,30.151,30.269,14921,0
+SJB.US,D,20130806,000000,30.299,30.456,30.259,30.416,41370,0
+SJB.US,D,20130807,000000,30.456,30.486,30.377,30.416,29271,0
+SJB.US,D,20130808,000000,30.359,30.456,30.329,30.387,107958,0
+SJB.US,D,20130809,000000,30.359,30.446,30.319,30.349,3655,0
+SJB.US,D,20130812,000000,30.349,30.466,30.349,30.416,26137,0
+SJB.US,D,20130813,000000,30.494,30.513,30.329,30.416,7975,0
+SJB.US,D,20130814,000000,30.309,30.494,30.309,30.466,37223,0
+SJB.US,D,20130815,000000,30.476,30.643,30.476,30.553,28476,0
+SJB.US,D,20130816,000000,30.593,30.759,30.523,30.613,41029,0
+SJB.US,D,20130819,000000,30.857,30.955,30.703,30.945,28946,0
+SJB.US,D,20130820,000000,30.759,30.847,30.494,30.583,196079,0
+SJB.US,D,20130821,000000,30.653,30.759,30.466,30.643,109882,0
+SJB.US,D,20130822,000000,30.583,30.703,30.466,30.486,54267,0
+SJB.US,D,20130823,000000,30.613,30.613,30.377,30.466,207871,0
+SJB.US,D,20130826,000000,30.476,30.543,30.339,30.523,115533,0
+SJB.US,D,20130827,000000,30.494,30.663,30.486,30.663,103290,0
+SJB.US,D,20130828,000000,30.673,30.673,30.486,30.513,34787,0
+SJB.US,D,20130829,000000,30.633,30.633,30.309,30.476,141269,0
+SJB.US,D,20130830,000000,30.426,30.476,30.229,30.426,104520,0
+SJB.US,D,20130903,000000,30.269,30.573,30.19,30.533,18875,0
+SJB.US,D,20130904,000000,30.406,30.503,30.387,30.406,12948,0
+SJB.US,D,20130905,000000,30.339,30.593,30.339,30.583,59487,0
+SJB.US,D,20130906,000000,30.426,30.563,30.299,30.486,44483,0
+SJB.US,D,20130909,000000,30.359,30.387,30.269,30.377,31586,0
+SJB.US,D,20130910,000000,30.219,30.319,30.219,30.319,35554,0
+SJB.US,D,20130911,000000,30.259,30.349,30.219,30.229,6976,0
+SJB.US,D,20130912,000000,30.219,30.309,30.171,30.309,14638,0
+SJB.US,D,20130913,000000,30.219,30.329,30.181,30.329,7343,0
+SJB.US,D,20130916,000000,29.956,30.151,29.936,30.132,12015,0
+SJB.US,D,20130917,000000,30.015,30.062,29.996,30.006,56152,0
+SJB.US,D,20130918,000000,30.052,30.072,29.66,29.66,25376,0
+SJB.US,D,20130919,000000,29.346,29.858,29.27,29.748,214553,0
+SJB.US,D,20130920,000000,29.798,29.798,29.699,29.699,2167,0
+SJB.US,D,20130923,000000,29.718,29.808,29.718,29.738,3358,0
+SJB.US,D,20130924,000000,29.808,29.828,29.748,29.748,7518,0
+SJB.US,D,20130925,000000,29.768,29.926,29.768,29.818,3304,0
+SJB.US,D,20130926,000000,29.848,29.996,29.838,29.906,21203,0
+SJB.US,D,20130927,000000,29.906,30.034,29.887,29.936,4283,0
+SJB.US,D,20130930,000000,29.996,30.112,29.858,29.916,16094,0
+SJB.US,D,20131001,000000,29.936,30.082,29.858,29.858,5089,0
+SJB.US,D,20131002,000000,29.956,29.956,29.828,29.897,3601,0
+SJB.US,D,20131003,000000,29.887,29.926,29.828,29.838,1951,0
+SJB.US,D,20131004,000000,29.699,29.798,29.689,29.768,3631,0
+SJB.US,D,20131007,000000,29.593,29.878,29.593,29.818,17394,0
+SJB.US,D,20131008,000000,29.838,29.916,29.788,29.916,18685,0
+SJB.US,D,20131009,000000,29.808,29.858,29.768,29.858,3651,0
+SJB.US,D,20131010,000000,29.758,29.758,29.621,29.68,2142,0
+SJB.US,D,20131011,000000,29.718,29.798,29.611,29.699,21579,0
+SJB.US,D,20131014,000000,29.593,29.738,29.593,29.602,7565,0
+SJB.US,D,20131015,000000,29.67,29.738,29.621,29.738,4850,0
+SJB.US,D,20131016,000000,29.545,29.593,29.375,29.375,50803,0
+SJB.US,D,20131017,000000,29.455,29.455,29.25,29.26,31665,0
+SJB.US,D,20131018,000000,29.385,29.385,29.141,29.17,15378,0
+SJB.US,D,20131021,000000,28.995,29.307,28.936,29.24,9391,0
+SJB.US,D,20131022,000000,29.22,29.24,29.141,29.151,18106,0
+SJB.US,D,20131023,000000,29.288,29.298,29.16,29.26,35061,0
+SJB.US,D,20131024,000000,29.27,29.27,29.091,29.111,147613,0
+SJB.US,D,20131025,000000,29.111,29.24,29.091,29.19,13172,0
+SJB.US,D,20131028,000000,29.288,29.288,29.081,29.131,22848,0
+SJB.US,D,20131029,000000,29.24,29.24,29.081,29.16,66885,0
+SJB.US,D,20131030,000000,29.081,29.288,29.021,29.26,27945,0
+SJB.US,D,20131031,000000,28.976,29.298,28.976,29.21,14383,0
+SJB.US,D,20131101,000000,29.28,29.288,29.121,29.25,28922,0
+SJB.US,D,20131104,000000,29.25,29.327,29.19,29.26,14664,0
+SJB.US,D,20131105,000000,29.16,29.317,29.16,29.25,31734,0
+SJB.US,D,20131106,000000,29.081,29.25,29.081,29.2,23881,0
+SJB.US,D,20131107,000000,29.23,29.27,29.101,29.111,10200,0
+SJB.US,D,20131108,000000,29.22,29.317,29.17,29.2,10762,0
+SJB.US,D,20131111,000000,29.18,29.365,29.18,29.365,11795,0
+SJB.US,D,20131112,000000,29.395,29.475,29.19,29.395,40768,0
+SJB.US,D,20131113,000000,29.455,29.455,29.25,29.298,5608,0
+SJB.US,D,20131114,000000,29.288,29.298,29.101,29.151,27167,0
+SJB.US,D,20131115,000000,29.151,29.151,29.061,29.061,17595,0
+SJB.US,D,20131118,000000,28.877,29.19,28.642,29.19,27473,0
+SJB.US,D,20131119,000000,29.061,29.21,29.041,29.17,43221,0
+SJB.US,D,20131120,000000,29.19,29.25,29.031,29.23,97731,0
+SJB.US,D,20131121,000000,29.24,29.24,29.041,29.071,5422,0
+SJB.US,D,20131122,000000,29.061,29.121,29.021,29.091,156595,0
+SJB.US,D,20131125,000000,28.946,29.22,28.946,29.004,16898,0
+SJB.US,D,20131126,000000,29.111,29.111,28.936,28.956,28475,0
+SJB.US,D,20131127,000000,28.985,29.071,28.926,28.995,1482,0
+SJB.US,D,20131129,000000,28.976,29.041,28.926,28.966,2417,0
+SJB.US,D,20131202,000000,28.867,29.021,28.867,28.956,19861,0
+SJB.US,D,20131203,000000,28.985,29.041,28.926,29.021,44285,0
+SJB.US,D,20131204,000000,28.936,29.071,28.936,29.013,46068,0
+SJB.US,D,20131205,000000,29.013,29.141,29.013,29.081,9595,0
+SJB.US,D,20131206,000000,28.936,29.081,28.926,28.936,12363,0
+SJB.US,D,20131209,000000,28.966,28.966,28.837,28.847,1844,0
+SJB.US,D,20131210,000000,28.857,28.926,28.857,28.916,3396,0
+SJB.US,D,20131211,000000,28.936,29.111,28.897,29.111,28486,0
+SJB.US,D,20131212,000000,28.995,29.013,28.946,28.995,4996,0
+SJB.US,D,20131213,000000,28.985,29.021,28.946,28.976,12067,0
+SJB.US,D,20131216,000000,29.071,29.071,28.956,29.051,12319,0
+SJB.US,D,20131217,000000,28.976,29.061,28.946,28.985,5227,0
+SJB.US,D,20131218,000000,28.966,29.041,28.867,28.887,7618,0
+SJB.US,D,20131219,000000,29.071,29.071,28.877,28.985,4814,0
+SJB.US,D,20131220,000000,28.887,28.985,28.877,28.897,28823,0
+SJB.US,D,20131223,000000,28.807,28.976,28.679,28.877,12207,0
+SJB.US,D,20131224,000000,28.708,28.916,28.708,28.827,1112,0
+SJB.US,D,20131226,000000,28.279,28.956,28.023,28.956,63820,0
+SJB.US,D,20131227,000000,29.041,29.041,28.642,28.867,12697,0
+SJB.US,D,20131230,000000,28.936,28.936,28.493,28.642,70408,0
+SJB.US,D,20131231,000000,28.622,28.887,28.612,28.757,14471,0
+SJB.US,D,20140102,000000,28.797,28.857,28.747,28.747,10157,0
+SJB.US,D,20140103,000000,28.493,28.807,28.493,28.737,20824,0
+SJB.US,D,20140106,000000,28.612,28.767,28.612,28.737,6744,0
+SJB.US,D,20140107,000000,28.602,28.708,28.602,28.642,14446,0
+SJB.US,D,20140108,000000,28.582,28.727,28.582,28.708,9984,0
+SJB.US,D,20140109,000000,28.662,28.717,28.622,28.652,6494,0
+SJB.US,D,20140110,000000,28.632,28.632,28.552,28.622,6121,0
+SJB.US,D,20140113,000000,28.543,28.689,28.533,28.689,7789,0
+SJB.US,D,20140114,000000,28.632,28.632,28.493,28.592,9298,0
+SJB.US,D,20140115,000000,28.454,28.533,28.444,28.523,6187,0
+SJB.US,D,20140116,000000,28.503,28.523,28.424,28.503,32881,0
+SJB.US,D,20140117,000000,28.503,28.572,28.424,28.543,7211,0
+SJB.US,D,20140121,000000,28.523,28.533,28.386,28.483,6337,0
+SJB.US,D,20140122,000000,28.415,28.533,28.405,28.503,14108,0
+SJB.US,D,20140123,000000,28.523,28.533,28.434,28.463,6960,0
+SJB.US,D,20140124,000000,28.562,28.797,28.562,28.757,38443,0
+SJB.US,D,20140127,000000,28.797,28.797,28.671,28.737,82131,0
+SJB.US,D,20140128,000000,28.777,28.777,28.602,28.602,4203,0
+SJB.US,D,20140129,000000,28.582,28.767,28.582,28.747,17754,0
+SJB.US,D,20140130,000000,28.454,28.698,28.454,28.632,3328,0
+SJB.US,D,20140131,000000,28.523,28.787,28.523,28.787,47083,0
+SJB.US,D,20140203,000000,28.562,28.857,28.562,28.857,16150,0
+SJB.US,D,20140204,000000,28.737,28.787,28.671,28.689,6864,0
+SJB.US,D,20140205,000000,28.717,28.747,28.679,28.698,10247,0
+SJB.US,D,20140206,000000,28.671,28.698,28.513,28.652,12762,0
+SJB.US,D,20140207,000000,28.513,28.513,28.319,28.347,57246,0
+SJB.US,D,20140210,000000,28.434,28.493,28.434,28.444,1971,0
+SJB.US,D,20140211,000000,28.434,28.454,28.289,28.357,72739,0
+SJB.US,D,20140212,000000,28.347,28.386,28.319,28.357,1813,0
+SJB.US,D,20140213,000000,28.444,28.444,28.269,28.269,5492,0
+SJB.US,D,20140214,000000,28.299,28.299,28.269,28.279,2528,0
+SJB.US,D,20140218,000000,28.329,28.347,28.181,28.181,6616,0
+SJB.US,D,20140219,000000,28.289,28.289,28.111,28.21,29048,0
+SJB.US,D,20140220,000000,28.19,28.26,28.19,28.21,5977,0
+SJB.US,D,20140221,000000,28.19,28.2,28.131,28.161,1434,0
+SJB.US,D,20140224,000000,28.131,28.131,28.053,28.111,6811,0
+SJB.US,D,20140225,000000,28.072,28.131,28.033,28.053,18840,0
+SJB.US,D,20140226,000000,28.003,28.111,27.993,28.101,4751,0
+SJB.US,D,20140227,000000,28.033,28.053,27.955,27.975,7243,0
+SJB.US,D,20140228,000000,27.945,27.993,27.886,27.985,4830,0
+SJB.US,D,20140303,000000,27.935,27.993,27.895,27.915,161556,0
+SJB.US,D,20140304,000000,27.856,27.895,27.856,27.856,139409,0
+SJB.US,D,20140305,000000,27.866,27.915,27.846,27.915,40723,0
+SJB.US,D,20140306,000000,27.905,27.915,27.886,27.886,24341,0
+SJB.US,D,20140307,000000,27.925,28.023,27.915,28.013,4783,0
+SJB.US,D,20140310,000000,27.876,28.033,27.876,28.023,17925,0
+SJB.US,D,20140311,000000,27.945,28.063,27.866,28.023,12787,0
+SJB.US,D,20140312,000000,28.023,28.043,27.965,27.993,10705,0
+SJB.US,D,20140313,000000,27.895,28.19,27.69,28.063,20368,0
+SJB.US,D,20140314,000000,27.66,28.141,27.66,28.043,3132,0
+SJB.US,D,20140317,000000,27.935,28.013,27.935,27.993,3020,0
+SJB.US,D,20140318,000000,27.925,27.965,27.895,27.935,9793,0
+SJB.US,D,20140319,000000,27.993,28.121,27.915,28.121,12626,0
+SJB.US,D,20140320,000000,28.003,28.121,27.915,28.043,15114,0
+SJB.US,D,20140321,000000,27.905,28.063,27.876,27.945,5523,0
+SJB.US,D,20140324,000000,27.856,27.993,27.856,27.945,4448,0
+SJB.US,D,20140325,000000,27.965,27.965,27.876,27.955,8225,0
+SJB.US,D,20140326,000000,27.846,27.915,27.779,27.846,6732,0
+SJB.US,D,20140327,000000,27.769,27.945,27.769,27.925,5043,0
+SJB.US,D,20140328,000000,27.808,27.925,27.642,27.925,8377,0
+SJB.US,D,20140331,000000,27.836,27.856,27.779,27.836,15190,0
+SJB.US,D,20140401,000000,27.769,27.895,27.72,27.73,28611,0
+SJB.US,D,20140402,000000,27.73,27.846,27.72,27.798,2056,0
+SJB.US,D,20140403,000000,27.846,27.876,27.73,27.769,6801,0
+SJB.US,D,20140404,000000,27.836,27.836,27.7,27.75,4327,0
+SJB.US,D,20140407,000000,27.818,27.818,27.65,27.808,5509,0
+SJB.US,D,20140408,000000,27.876,27.876,27.808,27.826,29041,0
+SJB.US,D,20140409,000000,27.769,27.808,27.65,27.65,8120,0
+SJB.US,D,20140410,000000,27.769,27.779,27.65,27.68,3091,0
+SJB.US,D,20140411,000000,27.76,27.886,27.69,27.886,2463,0
+SJB.US,D,20140414,000000,27.985,27.985,27.75,27.75,3809,0
+SJB.US,D,20140415,000000,27.846,27.866,27.779,27.836,44694,0
+SJB.US,D,20140416,000000,28.013,28.013,27.75,27.75,39170,0
+SJB.US,D,20140417,000000,27.779,27.836,27.72,27.75,103805,0
+SJB.US,D,20140421,000000,27.876,27.876,27.66,27.769,42906,0
+SJB.US,D,20140422,000000,27.68,27.789,27.67,27.72,6175,0
+SJB.US,D,20140423,000000,27.71,27.769,27.69,27.72,4984,0
+SJB.US,D,20140424,000000,27.72,27.798,27.69,27.798,12110,0
+SJB.US,D,20140425,000000,27.808,27.818,27.68,27.769,32973,0
+SJB.US,D,20140428,000000,27.808,27.826,27.72,27.818,22355,0
+SJB.US,D,20140429,000000,27.76,27.769,27.65,27.66,11717,0
+SJB.US,D,20140430,000000,27.7,27.935,27.67,27.71,40664,0
+SJB.US,D,20140501,000000,27.798,27.798,27.67,27.7,9925,0
+SJB.US,D,20140502,000000,27.789,27.789,27.71,27.72,14754,0
+SJB.US,D,20140505,000000,27.72,27.73,27.68,27.73,22279,0
+SJB.US,D,20140506,000000,27.69,27.72,27.65,27.65,12106,0
+SJB.US,D,20140507,000000,27.65,27.71,27.562,27.632,12666,0
+SJB.US,D,20140508,000000,27.582,27.73,27.542,27.72,13899,0
+SJB.US,D,20140509,000000,27.552,27.602,27.532,27.532,19324,0
+SJB.US,D,20140512,000000,27.532,27.65,27.532,27.642,29463,0
+SJB.US,D,20140513,000000,27.612,27.65,27.512,27.592,34517,0
+SJB.US,D,20140514,000000,27.562,27.562,27.483,27.512,14731,0
+SJB.US,D,20140515,000000,27.542,27.592,27.532,27.572,6342,0
+SJB.US,D,20140516,000000,27.483,27.552,27.425,27.435,16056,0
+SJB.US,D,20140519,000000,27.483,27.493,27.455,27.483,6092,0
+SJB.US,D,20140520,000000,27.396,27.493,27.318,27.455,7948,0
+SJB.US,D,20140521,000000,27.455,27.532,27.445,27.522,8399,0
+SJB.US,D,20140522,000000,27.473,27.493,27.396,27.493,5785,0
+SJB.US,D,20140523,000000,27.406,27.463,27.406,27.406,4375,0
+SJB.US,D,20140527,000000,27.416,27.435,27.367,27.425,3498,0
+SJB.US,D,20140528,000000,27.328,27.455,27.328,27.455,36342,0
+SJB.US,D,20140529,000000,27.396,27.445,27.328,27.386,197295,0
+SJB.US,D,20140530,000000,27.416,27.416,27.309,27.347,45196,0
+SJB.US,D,20140602,000000,27.357,27.425,27.112,27.386,19676,0
+SJB.US,D,20140603,000000,27.376,27.445,27.376,27.416,5836,0
+SJB.US,D,20140604,000000,27.376,27.455,27.376,27.455,9829,0
+SJB.US,D,20140605,000000,27.337,27.396,27.29,27.386,10676,0
+SJB.US,D,20140606,000000,27.22,27.3,27.22,27.3,7535,0
+SJB.US,D,20140609,000000,27.29,27.29,27.191,27.27,5706,0
+SJB.US,D,20140610,000000,27.28,27.28,27.21,27.21,6834,0
+SJB.US,D,20140611,000000,27.26,27.28,27.21,27.24,11202,0
+SJB.US,D,20140612,000000,27.22,27.29,27.181,27.26,7770,0
+SJB.US,D,20140613,000000,27.23,27.29,27.063,27.152,32573,0
+SJB.US,D,20140616,000000,27.21,27.27,27.2,27.26,15124,0
+SJB.US,D,20140617,000000,27.28,27.28,27.21,27.24,2866,0
+SJB.US,D,20140618,000000,27.083,27.25,27.083,27.152,4669,0
+SJB.US,D,20140619,000000,27.21,27.29,27.122,27.152,8414,0
+SJB.US,D,20140620,000000,27.083,27.132,27.033,27.132,12161,0
+SJB.US,D,20140623,000000,27.112,27.112,27.043,27.112,42924,0
+SJB.US,D,20140624,000000,27.033,27.112,27.033,27.053,13786,0
+SJB.US,D,20140625,000000,27.102,27.161,27.033,27.093,4164,0
+SJB.US,D,20140626,000000,27.161,27.161,27.063,27.112,3109,0
+SJB.US,D,20140627,000000,27.093,27.21,27.093,27.132,1997,0
+SJB.US,D,20140630,000000,27.102,27.28,27.023,27.053,11213,0
+SJB.US,D,20140701,000000,27.2,27.27,27.013,27.132,10358,0
+SJB.US,D,20140702,000000,27.043,27.181,27.043,27.181,3264,0
+SJB.US,D,20140703,000000,27.152,27.152,26.973,27.102,5257,0
+SJB.US,D,20140707,000000,27.337,27.337,26.973,27.22,37340,0
+SJB.US,D,20140708,000000,27.27,27.328,27.161,27.23,92895,0
+SJB.US,D,20140709,000000,27.26,27.357,27.161,27.161,36944,0
+SJB.US,D,20140710,000000,27.24,27.455,27.24,27.357,32575,0
+SJB.US,D,20140711,000000,27.25,27.376,27.142,27.27,92619,0
+SJB.US,D,20140714,000000,27.161,27.22,27.142,27.21,12731,0
+SJB.US,D,20140715,000000,27.22,27.26,27.22,27.26,10791,0
+SJB.US,D,20140716,000000,27.24,27.357,27.23,27.318,22283,0
+SJB.US,D,20140717,000000,27.406,27.483,27.318,27.435,66074,0
+SJB.US,D,20140718,000000,27.602,27.67,27.386,27.435,18331,0
+SJB.US,D,20140721,000000,27.622,27.66,27.406,27.425,43948,0
+SJB.US,D,20140722,000000,27.552,27.582,27.347,27.406,112818,0
+SJB.US,D,20140723,000000,27.473,27.473,27.28,27.406,28789,0
+SJB.US,D,20140724,000000,27.473,27.473,27.27,27.347,22446,0
+SJB.US,D,20140725,000000,27.386,27.493,27.28,27.455,42539,0
+SJB.US,D,20140728,000000,27.455,27.532,27.376,27.416,469537,0
+SJB.US,D,20140729,000000,27.445,27.445,27.3,27.416,303197,0
+SJB.US,D,20140730,000000,27.542,27.542,27.357,27.493,176052,0
+SJB.US,D,20140731,000000,27.798,27.798,27.582,27.769,88734,0
+SJB.US,D,20140801,000000,29.2,29.738,27.7,27.808,140259,0
+SJB.US,D,20140804,000000,27.866,27.866,27.542,27.612,96905,0
+SJB.US,D,20140805,000000,27.71,27.74,27.542,27.67,126260,0
+SJB.US,D,20140806,000000,27.975,28.141,27.542,27.602,135122,0
+SJB.US,D,20140807,000000,27.552,27.572,27.463,27.542,38947,0
+SJB.US,D,20140808,000000,27.642,27.642,27.396,27.406,40238,0
+SJB.US,D,20140811,000000,27.445,27.445,27.26,27.309,70610,0
+SJB.US,D,20140812,000000,27.309,27.318,27.26,27.309,23820,0
+SJB.US,D,20140813,000000,27.26,27.29,27.171,27.24,62009,0
+SJB.US,D,20140814,000000,27.21,27.25,27.093,27.142,46419,0
+SJB.US,D,20140815,000000,27.043,27.171,27.033,27.152,40328,0
+SJB.US,D,20140818,000000,27.122,27.152,27.003,27.013,34719,0
+SJB.US,D,20140819,000000,27.063,27.073,26.993,27.063,22714,0
+SJB.US,D,20140820,000000,27.033,27.132,26.983,27.053,58250,0
+SJB.US,D,20140821,000000,27.073,27.073,26.945,27.023,34436,0
+SJB.US,D,20140822,000000,26.955,27.112,26.955,27.112,30510,0
+SJB.US,D,20140825,000000,27.053,27.102,26.935,27.033,24672,0
+SJB.US,D,20140826,000000,26.935,27.023,26.935,27.013,22526,0
+SJB.US,D,20140827,000000,27.033,27.043,26.983,27.043,36909,0
+SJB.US,D,20140828,000000,27.132,27.132,27.013,27.093,19999,0
+SJB.US,D,20140829,000000,27.112,27.112,27.023,27.063,13156,0
+SJB.US,D,20140902,000000,27.24,27.26,26.945,27.023,36677,0
+SJB.US,D,20140903,000000,26.935,27.063,26.935,27.063,17218,0
+SJB.US,D,20140904,000000,27.073,27.21,27.033,27.181,58908,0
+SJB.US,D,20140905,000000,27.181,27.181,27.073,27.132,24741,0
+SJB.US,D,20140908,000000,27.132,27.26,27.063,27.23,50567,0
+SJB.US,D,20140909,000000,27.25,27.309,27.24,27.309,62857,0
+SJB.US,D,20140910,000000,27.376,27.406,27.29,27.328,30898,0
+SJB.US,D,20140911,000000,27.23,27.396,27.2,27.337,35187,0
+SJB.US,D,20140912,000000,27.367,27.416,27.26,27.386,96627,0
+SJB.US,D,20140915,000000,27.512,27.512,27.328,27.406,40249,0
+SJB.US,D,20140916,000000,27.455,27.483,27.29,27.328,37397,0
+SJB.US,D,20140917,000000,27.435,27.435,27.2,27.24,29017,0
+SJB.US,D,20140918,000000,27.24,27.24,27.152,27.2,62451,0
+SJB.US,D,20140919,000000,27.22,27.22,27.083,27.152,77314,0
+SJB.US,D,20140922,000000,27.053,27.22,27.053,27.191,131630,0
+SJB.US,D,20140923,000000,27.309,27.376,27.181,27.376,114537,0
+SJB.US,D,20140924,000000,27.445,27.445,27.367,27.435,51559,0
+SJB.US,D,20140925,000000,27.455,27.75,27.455,27.562,191050,0
+SJB.US,D,20140926,000000,27.67,27.71,27.522,27.562,105880,0
+SJB.US,D,20140929,000000,27.642,27.74,27.612,27.65,68915,0
+SJB.US,D,20140930,000000,27.542,27.642,27.425,27.455,99882,0
+SJB.US,D,20141001,000000,27.406,27.522,27.376,27.445,99078,0
+SJB.US,D,20141002,000000,27.502,27.502,27.22,27.347,53119,0
+SJB.US,D,20141003,000000,27.27,27.425,27.161,27.24,41533,0
+SJB.US,D,20141006,000000,27.26,27.29,27.181,27.25,19028,0
+SJB.US,D,20141007,000000,27.28,27.416,27.28,27.406,38151,0
+SJB.US,D,20141008,000000,27.386,27.425,27.22,27.24,51739,0
+SJB.US,D,20141009,000000,27.26,27.552,27.171,27.493,95810,0
+SJB.US,D,20141010,000000,27.582,27.798,27.532,27.74,147428,0
+SJB.US,D,20141013,000000,27.866,27.866,27.532,27.856,57899,0
+SJB.US,D,20141014,000000,27.935,27.935,27.592,27.818,112630,0
+SJB.US,D,20141015,000000,27.846,28.072,27.612,27.68,257575,0
+SJB.US,D,20141016,000000,27.818,27.905,27.532,27.632,71249,0
+SJB.US,D,20141017,000000,27.23,27.473,27.102,27.21,148210,0
+SJB.US,D,20141020,000000,27.142,27.337,27.073,27.083,40678,0
+SJB.US,D,20141021,000000,27.023,27.337,26.867,26.926,209628,0
+SJB.US,D,20141022,000000,26.964,27.161,26.926,27.161,28009,0
+SJB.US,D,20141023,000000,26.848,27.083,26.72,27.083,54413,0
+SJB.US,D,20141024,000000,27.386,27.386,27.023,27.063,75115,0
+SJB.US,D,20141027,000000,27.181,27.181,27.053,27.171,16352,0
+SJB.US,D,20141028,000000,27.063,27.171,27.043,27.073,24081,0
+SJB.US,D,20141029,000000,27.013,27.22,27.013,27.152,17203,0
+SJB.US,D,20141030,000000,27.152,27.152,26.612,27.102,14660,0
+SJB.US,D,20141031,000000,26.964,27.073,26.955,27.053,44798,0
+SJB.US,D,20141103,000000,27.063,27.083,26.964,26.983,26081,0
+SJB.US,D,20141104,000000,27.053,27.171,27.013,27.171,25371,0
+SJB.US,D,20141105,000000,27.112,27.181,27.073,27.073,8752,0
+SJB.US,D,20141106,000000,27.122,27.122,27.023,27.033,55322,0
+SJB.US,D,20141107,000000,27.112,27.122,27.023,27.023,7080,0
+SJB.US,D,20141110,000000,27.023,27.063,26.993,27.033,2928,0
+SJB.US,D,20141111,000000,27.023,27.043,26.945,26.955,12749,0
+SJB.US,D,20141112,000000,26.964,27.063,26.906,27.033,53550,0
+SJB.US,D,20141113,000000,27.063,27.181,27.063,27.132,33977,0
+SJB.US,D,20141114,000000,27.083,27.309,27.083,27.21,24170,0
+SJB.US,D,20141117,000000,27.309,27.309,27.191,27.3,14724,0
+SJB.US,D,20141118,000000,27.309,27.396,27.26,27.396,1569046,0
+SJB.US,D,20141119,000000,27.416,27.502,27.347,27.386,1606675,0
+SJB.US,D,20141120,000000,27.455,27.502,27.3,27.337,10264,0
+SJB.US,D,20141121,000000,27.083,27.29,27.073,27.191,381762,0
+SJB.US,D,20141124,000000,27.171,27.22,27.102,27.21,165271,0
+SJB.US,D,20141125,000000,27.073,27.171,27.063,27.063,410152,0
+SJB.US,D,20141126,000000,27.112,27.112,27.013,27.033,193299,0
+SJB.US,D,20141128,000000,27.357,27.357,27.21,27.347,41896,0
+SJB.US,D,20141201,000000,27.463,27.642,27.386,27.632,198485,0
+SJB.US,D,20141202,000000,27.612,27.612,27.455,27.493,34144,0
+SJB.US,D,20141203,000000,27.455,27.532,27.367,27.435,66930,0
+SJB.US,D,20141204,000000,27.416,27.435,27.376,27.396,98477,0
+SJB.US,D,20141205,000000,27.425,27.552,27.425,27.463,40490,0
+SJB.US,D,20141208,000000,27.463,27.65,27.463,27.622,83043,0
+SJB.US,D,20141209,000000,27.798,27.808,27.632,27.632,97358,0
+SJB.US,D,20141210,000000,27.542,28.043,27.542,27.876,53436,0
+SJB.US,D,20141211,000000,27.895,28.19,27.876,28.063,104192,0
+SJB.US,D,20141212,000000,28.289,28.473,28.19,28.357,197853,0
+SJB.US,D,20141215,000000,28.434,28.671,28.279,28.473,228308,0
+SJB.US,D,20141216,000000,28.632,28.747,28.25,28.513,103340,0
+SJB.US,D,20141217,000000,28.513,28.622,27.798,27.993,144936,0
+SJB.US,D,20141218,000000,27.76,27.798,26.71,27.612,201366,0
+SJB.US,D,20141219,000000,27.26,27.592,27.26,27.337,49581,0
+SJB.US,D,20141222,000000,27.396,27.69,27.063,27.493,54620,0
+SJB.US,D,20141223,000000,27.69,27.69,27.347,27.367,32189,0
+SJB.US,D,20141224,000000,27.073,27.367,27.073,27.28,19377,0
+SJB.US,D,20141226,000000,27.25,27.376,27.191,27.376,14316,0
+SJB.US,D,20141229,000000,27.328,27.435,27.063,27.416,21021,0
+SJB.US,D,20141230,000000,27.357,27.493,27.357,27.386,12196,0
+SJB.US,D,20141231,000000,27.455,27.532,27.386,27.445,20009,0
+SJB.US,D,20150102,000000,27.416,27.582,27.386,27.435,29740,0
+SJB.US,D,20150105,000000,27.473,28.181,27.386,27.789,157828,0
+SJB.US,D,20150106,000000,27.955,27.955,27.66,27.866,75391,0
+SJB.US,D,20150107,000000,27.592,27.895,27.562,27.69,37108,0
+SJB.US,D,20150108,000000,27.463,27.552,27.376,27.406,86897,0
+SJB.US,D,20150109,000000,27.455,27.512,27.29,27.29,25041,0
+SJB.US,D,20150112,000000,27.416,27.473,27.309,27.396,39577,0
+SJB.US,D,20150113,000000,27.386,27.483,27.29,27.357,20254,0
+SJB.US,D,20150114,000000,27.435,27.532,27.396,27.483,31368,0
+SJB.US,D,20150115,000000,27.406,27.572,27.22,27.552,61128,0
+SJB.US,D,20150116,000000,27.592,27.592,27.416,27.416,26641,0
+SJB.US,D,20150120,000000,27.309,27.512,27.309,27.455,31026,0
+SJB.US,D,20150121,000000,27.463,27.463,27.347,27.396,28316,0
+SJB.US,D,20150122,000000,27.27,27.367,27.26,27.347,25837,0
+SJB.US,D,20150123,000000,27.3,27.337,27.24,27.27,125585,0
+SJB.US,D,20150126,000000,27.309,27.309,27.132,27.142,33174,0
+SJB.US,D,20150127,000000,27.347,27.357,27.152,27.191,65439,0
+SJB.US,D,20150128,000000,27.191,27.28,27.132,27.25,32686,0
+SJB.US,D,20150129,000000,27.24,27.24,27.142,27.191,31667,0
+SJB.US,D,20150130,000000,27.2,27.24,27.132,27.21,17476,0
+SJB.US,D,20150202,000000,27.21,27.26,27.073,27.073,29738,0
+SJB.US,D,20150203,000000,27.122,27.161,26.896,27.003,41751,0
+SJB.US,D,20150204,000000,26.838,27.053,26.838,27.043,55834,0
+SJB.US,D,20150205,000000,27.093,27.093,26.867,26.935,24892,0
+SJB.US,D,20150206,000000,26.867,27.013,26.778,26.867,86730,0
+SJB.US,D,20150209,000000,26.955,26.964,26.739,26.945,32809,0
+SJB.US,D,20150210,000000,26.867,26.916,26.828,26.848,46203,0
+SJB.US,D,20150211,000000,26.808,26.916,26.778,26.828,7486,0
+SJB.US,D,20150212,000000,26.818,26.867,26.739,26.808,26970,0
+SJB.US,D,20150213,000000,26.739,26.926,26.739,26.778,24348,0
+SJB.US,D,20150217,000000,26.838,26.838,26.749,26.808,18723,0
+SJB.US,D,20150218,000000,26.759,26.818,26.73,26.73,16498,0
+SJB.US,D,20150219,000000,26.68,26.788,26.67,26.759,3026,0
+SJB.US,D,20150220,000000,26.71,26.768,26.68,26.73,22029,0
+SJB.US,D,20150223,000000,26.778,26.945,26.69,26.69,3536,0
+SJB.US,D,20150224,000000,26.583,26.7,26.563,26.66,23526,0
+SJB.US,D,20150225,000000,26.65,26.788,26.485,26.534,27321,0
+SJB.US,D,20150226,000000,26.573,26.583,26.514,26.544,8735,0
+SJB.US,D,20150227,000000,26.583,26.583,26.475,26.524,51390,0
+SJB.US,D,20150302,000000,26.524,26.612,26.366,26.544,27230,0
+SJB.US,D,20150303,000000,26.573,26.69,26.395,26.64,18562,0
+SJB.US,D,20150304,000000,26.65,26.73,26.583,26.7,35592,0
+SJB.US,D,20150305,000000,26.73,26.73,26.631,26.65,33655,0
+SJB.US,D,20150306,000000,26.739,26.867,26.7,26.788,64454,0
+SJB.US,D,20150309,000000,26.964,26.964,26.739,26.828,86790,0
+SJB.US,D,20150310,000000,26.857,27.142,26.857,26.983,45690,0
+SJB.US,D,20150311,000000,26.906,26.926,26.867,26.877,53440,0
+SJB.US,D,20150312,000000,26.848,26.857,26.778,26.818,15297,0
+SJB.US,D,20150313,000000,26.983,27.023,26.887,26.896,36817,0
+SJB.US,D,20150316,000000,26.896,26.973,26.896,26.945,11116,0
+SJB.US,D,20150317,000000,27.063,27.161,26.964,27.102,22029,0
+SJB.US,D,20150318,000000,27.073,27.181,26.798,26.828,25291,0
+SJB.US,D,20150319,000000,26.926,27.063,26.906,27.063,52421,0
+SJB.US,D,20150320,000000,26.983,27.75,26.838,26.848,15095,0
+SJB.US,D,20150323,000000,26.739,26.867,26.73,26.798,12543,0
+SJB.US,D,20150324,000000,26.828,26.828,26.749,26.759,13156,0
+SJB.US,D,20150325,000000,26.739,26.838,26.739,26.788,9485,0
+SJB.US,D,20150326,000000,26.916,26.916,26.798,26.798,77917,0
+SJB.US,D,20150327,000000,26.788,26.838,26.759,26.808,15910,0
+SJB.US,D,20150330,000000,26.887,26.887,26.71,26.739,12239,0
+SJB.US,D,20150331,000000,26.798,26.798,26.7,26.71,9428,0
+SJB.US,D,20150401,000000,26.7,26.759,26.69,26.72,8568,0
+SJB.US,D,20150402,000000,26.72,26.72,26.621,26.68,14992,0
+SJB.US,D,20150406,000000,26.759,26.759,26.553,26.631,24171,0
+SJB.US,D,20150407,000000,26.612,26.68,26.445,26.445,19334,0
+SJB.US,D,20150408,000000,26.475,26.514,26.375,26.405,58540,0
+SJB.US,D,20150409,000000,26.366,26.553,26.336,26.445,16933,0
+SJB.US,D,20150410,000000,26.455,26.475,26.395,26.405,17234,0
+SJB.US,D,20150413,000000,26.425,26.475,26.405,26.435,7750,0
+SJB.US,D,20150414,000000,26.524,26.544,26.415,26.435,3570,0
+SJB.US,D,20150415,000000,26.415,26.475,26.316,26.316,8038,0
+SJB.US,D,20150416,000000,26.278,26.494,26.081,26.375,25841,0
+SJB.US,D,20150417,000000,26.544,26.621,26.455,26.475,5406,0
+SJB.US,D,20150420,000000,26.65,26.65,26.375,26.405,61488,0
+SJB.US,D,20150421,000000,26.415,26.445,26.366,26.405,12700,0
+SJB.US,D,20150422,000000,26.375,26.534,26.336,26.415,14055,0
+SJB.US,D,20150423,000000,26.296,26.514,26.296,26.435,2754,0
+SJB.US,D,20150424,000000,26.375,26.395,26.151,26.306,56400,0
+SJB.US,D,20150427,000000,26.21,26.475,26.21,26.366,4589,0
+SJB.US,D,20150428,000000,26.425,26.425,26.259,26.385,33553,0
+SJB.US,D,20150429,000000,26.524,26.524,26.003,26.445,13259,0
+SJB.US,D,20150430,000000,26.544,26.544,26.405,26.475,14075,0
+SJB.US,D,20150501,000000,26.316,26.475,26.288,26.405,12646,0
+SJB.US,D,20150504,000000,26.171,26.455,26.171,26.405,13462,0
+SJB.US,D,20150505,000000,26.366,26.524,26.366,26.494,26007,0
+SJB.US,D,20150506,000000,26.504,26.593,26.455,26.504,25386,0
+SJB.US,D,20150507,000000,26.621,26.67,26.465,26.514,53269,0
+SJB.US,D,20150508,000000,26.485,26.67,26.326,26.375,26210,0
+SJB.US,D,20150511,000000,26.425,26.602,26.278,26.435,14788,0
+SJB.US,D,20150512,000000,26.602,26.602,26.395,26.465,25783,0
+SJB.US,D,20150513,000000,26.475,26.485,26.395,26.485,9893,0
+SJB.US,D,20150514,000000,26.415,26.563,26.366,26.375,7139,0
+SJB.US,D,20150515,000000,26.385,26.65,26.278,26.288,13594,0
+SJB.US,D,20150518,000000,26.455,26.455,26.346,26.405,10889,0
+SJB.US,D,20150519,000000,26.455,26.455,26.316,26.435,8464,0
+SJB.US,D,20150520,000000,26.465,26.465,26.375,26.375,6016,0
+SJB.US,D,20150521,000000,26.395,26.395,26.326,26.375,61295,0
+SJB.US,D,20150522,000000,26.435,26.455,26.356,26.356,4895,0
+SJB.US,D,20150526,000000,26.573,26.573,26.385,26.405,30256,0
+SJB.US,D,20150527,000000,26.534,26.534,26.336,26.366,6935,0
+SJB.US,D,20150528,000000,26.415,26.465,26.366,26.375,10781,0
+SJB.US,D,20150529,000000,26.375,26.375,26.316,26.356,10504,0
+SJB.US,D,20150601,000000,26.24,26.356,26.24,26.346,10282,0
+SJB.US,D,20150602,000000,26.316,26.375,26.249,26.306,38588,0
+SJB.US,D,20150603,000000,25.718,26.514,25.689,26.485,27128,0
+SJB.US,D,20150604,000000,26.602,26.631,26.375,26.553,18154,0
+SJB.US,D,20150605,000000,26.66,26.66,26.583,26.583,27843,0
+SJB.US,D,20150608,000000,26.612,26.65,26.494,26.573,31513,0
+SJB.US,D,20150609,000000,26.66,26.72,26.602,26.71,34209,0
+SJB.US,D,20150610,000000,26.71,26.71,26.583,26.631,48553,0
+SJB.US,D,20150611,000000,26.602,26.7,26.563,26.64,7738,0
+SJB.US,D,20150612,000000,26.68,26.7,26.602,26.65,32025,0
+SJB.US,D,20150615,000000,26.72,26.818,26.65,26.768,19785,0
+SJB.US,D,20150616,000000,26.818,26.867,26.68,26.68,34778,0
+SJB.US,D,20150617,000000,26.798,26.808,26.612,26.631,32837,0
+SJB.US,D,20150618,000000,26.73,26.818,26.524,26.534,28148,0
+SJB.US,D,20150619,000000,26.544,26.818,26.494,26.583,8464,0
+SJB.US,D,20150622,000000,26.573,26.573,26.485,26.544,16216,0
+SJB.US,D,20150623,000000,26.544,26.563,26.475,26.514,32003,0
+SJB.US,D,20150624,000000,26.494,26.72,26.485,26.602,65271,0
+SJB.US,D,20150625,000000,26.867,26.867,26.612,26.65,62416,0
+SJB.US,D,20150626,000000,26.749,26.798,26.67,26.788,84342,0
+SJB.US,D,20150629,000000,26.916,26.916,26.818,26.906,62721,0
+SJB.US,D,20150630,000000,26.798,26.887,26.768,26.808,33486,0
+SJB.US,D,20150701,000000,26.768,26.798,26.68,26.759,33144,0
+SJB.US,D,20150702,000000,26.818,26.818,26.631,26.65,22947,0
+SJB.US,D,20150706,000000,26.7,26.768,26.66,26.749,26007,0
+SJB.US,D,20150707,000000,26.848,26.848,26.69,26.69,79956,0
+SJB.US,D,20150708,000000,26.788,26.848,26.73,26.848,37532,0
+SJB.US,D,20150709,000000,26.838,26.838,26.739,26.788,29780,0
+SJB.US,D,20150710,000000,26.739,26.848,26.612,26.631,34473,0
+SJB.US,D,20150713,000000,26.544,26.65,26.494,26.573,44670,0
+SJB.US,D,20150714,000000,26.71,26.71,26.485,26.631,16790,0
+SJB.US,D,20150715,000000,26.72,26.72,26.593,26.612,6303,0
+SJB.US,D,20150716,000000,26.768,26.848,26.534,26.583,21008,0
+SJB.US,D,20150717,000000,26.573,26.72,26.573,26.65,101170,0
+SJB.US,D,20150720,000000,26.72,26.798,26.65,26.759,83424,0
+SJB.US,D,20150721,000000,26.749,26.818,26.749,26.818,9790,0
+SJB.US,D,20150722,000000,26.838,27.023,26.838,26.945,171336,0
+SJB.US,D,20150723,000000,27.053,27.083,26.945,26.955,86077,0
+SJB.US,D,20150724,000000,27.023,27.102,26.964,27.083,120649,0
+SJB.US,D,20150727,000000,27.171,27.22,27.063,27.191,119323,0
+SJB.US,D,20150728,000000,27.191,27.2,27.033,27.033,28148,0
+SJB.US,D,20150729,000000,27.102,27.102,26.857,26.857,24274,0
+SJB.US,D,20150730,000000,26.906,26.906,26.788,26.798,46812,0
+SJB.US,D,20150731,000000,26.71,26.857,26.71,26.838,64660,0
+SJB.US,D,20150803,000000,26.935,26.935,26.838,26.926,63520,0
+SJB.US,D,20150804,000000,26.964,26.973,26.848,26.887,15910,0
+SJB.US,D,20150805,000000,26.887,26.926,26.798,26.916,21621,0
+SJB.US,D,20150806,000000,26.983,27.043,26.926,27.033,55519,0
+SJB.US,D,20150807,000000,27.093,27.142,27.063,27.083,66597,0
+SJB.US,D,20150810,000000,27.122,27.132,26.964,27.043,43240,0
+SJB.US,D,20150811,000000,27.191,27.2,27.112,27.171,85299,0
+SJB.US,D,20150812,000000,27.26,27.318,27.181,27.2,113816,0
+SJB.US,D,20150813,000000,27.22,27.25,27.171,27.2,89746,0
+SJB.US,D,20150814,000000,27.25,27.25,27.171,27.191,28965,0
+SJB.US,D,20150817,000000,27.27,27.309,27.161,27.181,60274,0
+SJB.US,D,20150818,000000,27.22,27.27,27.21,27.24,67005,0
+SJB.US,D,20150819,000000,27.337,27.406,27.191,27.29,245275,0
+SJB.US,D,20150820,000000,27.347,27.425,27.328,27.416,245377,0
+SJB.US,D,20150821,000000,27.552,27.552,27.396,27.463,68738,0
+SJB.US,D,20150824,000000,27.985,28.24,27.502,27.779,2011220,0
+SJB.US,D,20150825,000000,27.502,27.65,27.435,27.622,500751,0
+SJB.US,D,20150826,000000,27.622,27.622,27.328,27.367,175517,0
+SJB.US,D,20150827,000000,27.112,27.347,27.112,27.181,84952,0
+SJB.US,D,20150828,000000,27.102,27.309,27.093,27.21,90767,0
+SJB.US,D,20150831,000000,27.337,27.357,27.122,27.22,334104,0
+SJB.US,D,20150901,000000,27.445,27.445,27.181,27.328,61395,0
+SJB.US,D,20150902,000000,27.328,27.328,27.152,27.181,61192,0
+SJB.US,D,20150903,000000,27.112,27.21,27.093,27.122,48137,0
+SJB.US,D,20150904,000000,27.083,27.171,27.043,27.102,41406,0
+SJB.US,D,20150908,000000,26.964,27.23,26.916,26.983,54563,0
+SJB.US,D,20150909,000000,27.093,27.093,26.973,27.083,52421,0
+SJB.US,D,20150910,000000,27.093,27.093,26.916,26.935,300318,0
+SJB.US,D,20150911,000000,27.063,27.073,26.935,26.973,27026,0
+SJB.US,D,20150914,000000,26.973,27.083,26.973,27.043,73225,0
+SJB.US,D,20150915,000000,27.102,27.102,26.945,27.013,37733,0
+SJB.US,D,20150916,000000,27.013,27.122,27.013,27.093,18154,0
+SJB.US,D,20150917,000000,27.112,27.152,26.983,27.063,73739,0
+SJB.US,D,20150918,000000,27.112,27.21,27.112,27.191,67107,0
+SJB.US,D,20150921,000000,27.161,27.23,27.142,27.22,35696,0
+SJB.US,D,20150922,000000,27.347,27.455,27.347,27.425,323397,0
+SJB.US,D,20150923,000000,27.473,27.483,27.416,27.455,159710,0
+SJB.US,D,20150924,000000,27.542,27.642,27.532,27.582,238849,0
+SJB.US,D,20150925,000000,27.542,27.74,27.483,27.74,114326,0
+SJB.US,D,20150928,000000,27.826,28.171,27.826,28.151,167245,0
+SJB.US,D,20150929,000000,28.151,28.309,28.063,28.181,258228,0
+SJB.US,D,20150930,000000,28.053,28.151,27.945,28.003,199281,0
+SJB.US,D,20151001,000000,28.003,28.171,27.975,28.151,199484,0
+SJB.US,D,20151002,000000,28.319,28.415,28.053,28.082,692075,0
+SJB.US,D,20151005,000000,27.945,27.965,27.71,27.75,165481,0
+SJB.US,D,20151006,000000,27.71,27.76,27.562,27.612,70269,0
+SJB.US,D,20151007,000000,27.455,27.473,27.27,27.27,145125,0
+SJB.US,D,20151008,000000,27.357,27.396,27.161,27.171,359193,0
+SJB.US,D,20151009,000000,27.083,27.23,27.013,27.142,122691,0
+SJB.US,D,20151012,000000,27.142,27.27,27.102,27.25,59034,0
+SJB.US,D,20151013,000000,27.318,27.318,27.24,27.28,42427,0
+SJB.US,D,20151014,000000,27.27,27.337,27.26,27.337,79649,0
+SJB.US,D,20151015,000000,27.328,27.347,27.24,27.26,36817,0
+SJB.US,D,20151016,000000,27.28,27.28,27.142,27.142,44875,0
+SJB.US,D,20151019,000000,27.161,27.191,27.023,27.023,123711,0
+SJB.US,D,20151020,000000,27.053,27.102,26.983,27.013,44427,0
+SJB.US,D,20151021,000000,26.983,27.102,26.955,27.043,30492,0
+SJB.US,D,20151022,000000,27.013,27.053,26.964,27.043,22335,0
+SJB.US,D,20151023,000000,26.916,27.003,26.877,26.916,88117,0
+SJB.US,D,20151026,000000,26.916,26.983,26.896,26.945,28965,0
+SJB.US,D,20151027,000000,26.983,27.083,26.983,27.043,36103,0
+SJB.US,D,20151028,000000,27.053,27.073,26.945,26.945,21008,0
+SJB.US,D,20151029,000000,26.973,27.033,26.973,27.013,22335,0
+SJB.US,D,20151030,000000,27.003,27.043,26.945,26.983,7955,0
+SJB.US,D,20151102,000000,26.964,26.983,26.887,26.916,28381,0
+SJB.US,D,20151103,000000,26.877,26.896,26.838,26.896,32025,0
+SJB.US,D,20151104,000000,26.857,26.955,26.848,26.955,26905,0
+SJB.US,D,20151105,000000,26.935,27.043,26.935,27.023,40182,0
+SJB.US,D,20151106,000000,27.142,27.26,27.122,27.21,112695,0
+SJB.US,D,20151109,000000,27.25,27.337,27.25,27.318,74463,0
+SJB.US,D,20151110,000000,27.357,27.425,27.3,27.386,78733,0
+SJB.US,D,20151111,000000,27.406,27.473,27.357,27.463,100965,0
+SJB.US,D,20151112,000000,27.552,27.65,27.483,27.632,72205,0
+SJB.US,D,20151113,000000,27.65,27.72,27.552,27.71,91175,0
+SJB.US,D,20151116,000000,27.71,27.769,27.592,27.592,683510,0
+SJB.US,D,20151117,000000,27.562,27.592,27.435,27.512,222126,0
+SJB.US,D,20151118,000000,27.532,27.552,27.455,27.473,41406,0
+SJB.US,D,20151119,000000,27.522,27.73,27.522,27.73,195914,0
+SJB.US,D,20151120,000000,27.74,27.74,27.602,27.72,715534,0
+SJB.US,D,20151123,000000,27.75,27.769,27.71,27.75,39570,0
+SJB.US,D,20151124,000000,27.798,27.798,27.7,27.7,132171,0
+SJB.US,D,20151125,000000,27.71,27.71,27.66,27.67,119936,0
+SJB.US,D,20151127,000000,27.68,27.68,27.602,27.632,9587,0
+SJB.US,D,20151130,000000,27.67,27.67,27.572,27.65,83424,0
+SJB.US,D,20151201,000000,27.572,27.582,27.416,27.473,109195,0
+SJB.US,D,20151202,000000,27.455,27.463,27.357,27.463,588715,0
+SJB.US,D,20151203,000000,27.463,27.582,27.463,27.552,95905,0
+SJB.US,D,20151204,000000,27.612,27.66,27.512,27.592,60582,0
+SJB.US,D,20151207,000000,27.68,27.826,27.67,27.818,102802,0
+SJB.US,D,20151208,000000,27.965,28.19,27.955,28.171,804468,0
+SJB.US,D,20151209,000000,28.141,28.141,27.915,27.975,202543,0
+SJB.US,D,20151210,000000,28.043,28.171,27.955,28.141,422835,0
+SJB.US,D,20151211,000000,28.357,28.995,28.357,28.708,581523,0
+SJB.US,D,20151214,000000,28.747,29.2,28.708,28.956,966328,0
+SJB.US,D,20151215,000000,28.612,28.612,28.337,28.434,330638,0
+SJB.US,D,20151216,000000,28.376,28.463,28.151,28.19,261798,0
+SJB.US,D,20151217,000000,28.181,28.543,28.181,28.533,202543,0
+SJB.US,D,20151218,000000,28.612,28.708,28.562,28.662,234567,0
+SJB.US,D,20151221,000000,28.612,28.807,28.523,28.737,149714,0
+SJB.US,D,20151222,000000,28.698,28.708,28.376,28.376,157705,0
+SJB.US,D,20151223,000000,28.26,28.319,28.141,28.2,138190,0
+SJB.US,D,20151224,000000,28.181,28.2,28.072,28.141,36009,0
+SJB.US,D,20151228,000000,28.269,28.347,28.22,28.319,152013,0
+SJB.US,D,20151229,000000,28.23,28.24,28.111,28.111,59040,0
+SJB.US,D,20151230,000000,28.22,28.24,28.084,28.121,128652,0
+SJB.US,D,20151231,000000,28.131,28.131,27.993,28.092,109772,0
+SJB.US,D,20160104,000000,28.299,28.396,28.24,28.26,147367,0
+SJB.US,D,20160105,000000,28.25,28.269,28.121,28.23,321773,0
+SJB.US,D,20160106,000000,28.289,28.337,28.19,28.22,196557,0
+SJB.US,D,20160107,000000,28.386,28.416,28.284,28.396,193974,0
+SJB.US,D,20160108,000000,28.309,28.473,28.2,28.463,152413,0
+SJB.US,D,20160111,000000,28.367,28.503,28.309,28.503,98833,0
+SJB.US,D,20160112,000000,28.367,28.503,28.299,28.454,189586,0
+SJB.US,D,20160113,000000,28.434,28.807,28.415,28.747,152972,0
+SJB.US,D,20160114,000000,28.727,28.887,28.602,28.632,169620,0
+SJB.US,D,20160115,000000,29.121,29.21,28.966,28.995,321151,0
+SJB.US,D,20160119,000000,29.021,29.23,28.966,29.16,763772,0
+SJB.US,D,20160120,000000,29.405,29.798,29.204,29.317,476795,0
+SJB.US,D,20160121,000000,29.317,29.415,29.021,29.121,140762,0
+SJB.US,D,20160122,000000,28.817,28.882,28.613,28.662,156670,0
+SJB.US,D,20160125,000000,28.757,28.966,28.708,28.966,98181,0
+SJB.US,D,20160126,000000,28.867,28.907,28.671,28.671,183503,0
+SJB.US,D,20160127,000000,28.671,28.798,28.562,28.727,100512,0
+SJB.US,D,20160128,000000,28.602,28.662,28.483,28.562,73055,0
+SJB.US,D,20160129,000000,28.483,28.533,28.415,28.454,102241,0
+SJB.US,D,20160201,000000,28.493,28.679,28.493,28.652,138060,0
+SJB.US,D,20160202,000000,28.727,28.857,28.708,28.847,97416,0
+SJB.US,D,20160203,000000,28.767,28.921,28.642,28.708,199012,0
+SJB.US,D,20160204,000000,28.727,28.807,28.645,28.787,68920,0
+SJB.US,D,20160205,000000,28.797,29.051,28.797,29.004,95192,0
+SJB.US,D,20160208,000000,29.22,29.415,29.22,29.346,135768,0
+SJB.US,D,20160209,000000,29.505,29.589,29.317,29.435,225323,0
+SJB.US,D,20160210,000000,29.395,29.565,29.24,29.515,908713,0
+SJB.US,D,20160211,000000,29.748,29.878,29.611,29.699,427081,0
+SJB.US,D,20160212,000000,29.555,29.602,29.232,29.24,170306,0
+SJB.US,D,20160216,000000,29.17,29.254,29.121,29.21,129148,0
+SJB.US,D,20160217,000000,29.071,29.081,28.916,28.976,118355,0
+SJB.US,D,20160218,000000,28.887,28.995,28.847,28.946,346538,0
+SJB.US,D,20160219,000000,29.061,29.13,28.887,28.887,95348,0
+SJB.US,D,20160222,000000,28.787,28.787,28.632,28.632,280248,0
+SJB.US,D,20160223,000000,28.708,28.867,28.661,28.708,124747,0
+SJB.US,D,20160224,000000,28.936,28.962,28.612,28.671,126375,0
+SJB.US,D,20160225,000000,28.612,28.717,28.473,28.473,79456,0
+SJB.US,D,20160226,000000,28.405,28.424,28.25,28.269,1066234,0
+SJB.US,D,20160229,000000,28.25,28.26,27.965,27.965,298277,0
+SJB.US,D,20160301,000000,27.945,28.011,27.485,27.552,331431,0
+SJB.US,D,20160302,000000,27.642,27.779,27.642,27.74,155428,0
+SJB.US,D,20160303,000000,27.74,27.846,27.547,27.622,121119,0
+SJB.US,D,20160304,000000,27.592,27.67,27.406,27.542,195728,0
+SJB.US,D,20160307,000000,27.582,27.594,27.502,27.512,111758,0
+SJB.US,D,20160308,000000,27.592,27.74,27.562,27.74,101246,0
+SJB.US,D,20160309,000000,27.642,27.72,27.572,27.612,596582,0
+SJB.US,D,20160310,000000,27.463,27.632,27.416,27.445,51929,0
+SJB.US,D,20160311,000000,27.29,27.29,27.063,27.112,334744,0
+SJB.US,D,20160314,000000,27.181,27.28,27.132,27.161,64443,0
+SJB.US,D,20160315,000000,27.357,27.445,27.328,27.425,144407,0
+SJB.US,D,20160316,000000,27.532,27.532,27.161,27.24,160763,0
+SJB.US,D,20160317,000000,27.152,27.23,27.003,27.063,319120,0
+SJB.US,D,20160318,000000,27.013,27.033,26.887,26.993,273653,0
+SJB.US,D,20160321,000000,26.964,27.052,26.964,27.013,69125,0
+SJB.US,D,20160322,000000,27.063,27.122,27.049,27.112,265144,0
+SJB.US,D,20160323,000000,27.171,27.24,27.152,27.21,439826,0
+SJB.US,D,20160324,000000,27.425,27.425,27.309,27.347,61485,0
+SJB.US,D,20160328,000000,27.318,27.483,27.318,27.463,73407,0
+SJB.US,D,20160329,000000,27.552,27.562,27.357,27.357,136379,0
+SJB.US,D,20160330,000000,27.337,27.337,27.22,27.25,98579,0
+SJB.US,D,20160331,000000,27.25,27.28,27.144,27.2,158402,0
+SJB.US,D,20160401,000000,27.28,27.385,27.161,27.2,165797,0
+SJB.US,D,20160404,000000,27.21,27.309,27.161,27.26,81618,0
+SJB.US,D,20160405,000000,27.396,27.396,27.327,27.386,119052,0
+SJB.US,D,20160406,000000,27.367,27.367,27.122,27.122,29318,0
+SJB.US,D,20160407,000000,27.26,27.308,27.181,27.305,28503,0
+SJB.US,D,20160408,000000,27.102,27.2,27.102,27.142,67164,0
+SJB.US,D,20160411,000000,27.063,27.102,27.023,27.102,80526,0
+SJB.US,D,20160412,000000,27.073,27.073,26.947,26.962,121855,0
+SJB.US,D,20160413,000000,26.867,26.867,26.71,26.749,136022,0
+SJB.US,D,20160414,000000,26.768,26.798,26.731,26.778,34648,0
+SJB.US,D,20160415,000000,26.817,26.828,26.778,26.808,16568,0
+SJB.US,D,20160418,000000,26.916,26.926,26.65,26.65,144401,0
+SJB.US,D,20160419,000000,26.593,26.612,26.514,26.553,76451,0
+SJB.US,D,20160420,000000,26.524,26.573,26.425,26.504,69536,0
+SJB.US,D,20160421,000000,26.465,26.588,26.465,26.582,142889,0
+SJB.US,D,20160422,000000,26.573,26.573,26.504,26.504,25698,0
+SJB.US,D,20160425,000000,26.553,26.631,26.524,26.621,103770,0
+SJB.US,D,20160426,000000,26.573,26.592,26.52,26.524,69932,0
+SJB.US,D,20160427,000000,26.494,26.504,26.33,26.366,112300,0
+SJB.US,D,20160428,000000,26.425,26.425,26.288,26.398,25768,0
+SJB.US,D,20160429,000000,26.356,26.504,26.336,26.336,27689,0
+SJB.US,D,20160502,000000,26.455,26.455,26.336,26.366,28575,0
+SJB.US,D,20160503,000000,26.514,26.553,26.395,26.523,122239,0
+SJB.US,D,20160504,000000,26.68,26.68,26.558,26.602,67457,0
+SJB.US,D,20160505,000000,26.583,26.66,26.506,26.621,29526,0
+SJB.US,D,20160506,000000,26.768,26.768,26.595,26.66,90125,0
+SJB.US,D,20160509,000000,26.808,26.808,26.621,26.71,118152,0
+SJB.US,D,20160510,000000,26.828,26.828,26.455,26.465,207001,0
+SJB.US,D,20160511,000000,26.602,26.602,26.375,26.475,55519,0
+SJB.US,D,20160512,000000,26.514,26.514,26.405,26.445,77325,0
+SJB.US,D,20160513,000000,26.475,26.602,26.435,26.602,246811,0
+SJB.US,D,20160516,000000,26.65,26.65,26.395,26.395,52691,0
+SJB.US,D,20160517,000000,26.461,26.485,26.385,26.485,32458,0
+SJB.US,D,20160518,000000,26.504,26.524,26.395,26.485,41332,0
+SJB.US,D,20160519,000000,26.534,26.621,26.504,26.504,40858,0
+SJB.US,D,20160520,000000,26.425,26.521,26.415,26.445,94733,0
+SJB.US,D,20160523,000000,26.612,26.612,26.326,26.405,96424,0
+SJB.US,D,20160524,000000,26.296,26.405,26.23,26.24,347777,0
+SJB.US,D,20160525,000000,26.23,26.24,26.161,26.21,64218,0
+SJB.US,D,20160526,000000,26.141,26.288,26.141,26.269,65118,0
+SJB.US,D,20160527,000000,26.259,26.288,26.225,26.259,36783,0
+SJB.US,D,20160531,000000,26.201,26.288,26.162,26.269,125792,0
+SJB.US,D,20160601,000000,26.23,26.346,26.21,26.22,89568,0
+SJB.US,D,20160602,000000,26.22,26.278,26.191,26.207,171762,0
+SJB.US,D,20160603,000000,26.171,26.24,26.131,26.141,51302,0
+SJB.US,D,20160606,000000,26.141,26.141,26.032,26.071,93379,0
+SJB.US,D,20160607,000000,25.984,26.034,25.878,25.908,175351,0
+SJB.US,D,20160608,000000,25.808,25.898,25.798,25.828,82147,0
+SJB.US,D,20160609,000000,25.848,25.937,25.848,25.908,49768,0
+SJB.US,D,20160610,000000,25.964,26.1,25.964,26.032,51500,0
+SJB.US,D,20160613,000000,26.181,26.22,26.051,26.22,117711,0
+SJB.US,D,20160614,000000,26.336,26.385,26.22,26.296,132145,0
+SJB.US,D,20160615,000000,26.288,26.288,26.191,26.288,76107,0
+SJB.US,D,20160616,000000,26.316,26.485,26.269,26.326,231186,0
+SJB.US,D,20160617,000000,26.24,26.306,26.21,26.269,58494,0
+SJB.US,D,20160620,000000,26.012,26.121,25.993,26.121,136427,0
+SJB.US,D,20160621,000000,26.081,26.111,25.993,25.993,58635,0
+SJB.US,D,20160622,000000,25.898,26.032,25.898,26.003,31273,0
+SJB.US,D,20160623,000000,25.898,25.898,25.803,25.803,30217,0
+SJB.US,D,20160624,000000,26.278,26.336,26.017,26.151,75246,0
+SJB.US,D,20160627,000000,26.278,26.602,26.259,26.573,110293,0
+SJB.US,D,20160628,000000,26.296,26.375,26.24,26.24,92678,0
+SJB.US,D,20160629,000000,26.249,26.249,25.868,25.908,115508,0
+SJB.US,D,20160630,000000,25.948,25.959,25.708,25.718,86167,0
+SJB.US,D,20160701,000000,25.798,25.798,25.622,25.679,36670,0
+SJB.US,D,20160705,000000,25.738,25.873,25.738,25.828,210383,0
+SJB.US,D,20160706,000000,25.984,25.984,25.708,25.708,101464,0
+SJB.US,D,20160707,000000,25.758,25.768,25.632,25.669,142891,0
+SJB.US,D,20160708,000000,25.545,25.577,25.346,25.346,256997,0
+SJB.US,D,20160711,000000,25.269,25.327,25.24,25.317,60985,0
+SJB.US,D,20160712,000000,25.22,25.24,25.123,25.22,180728,0
+SJB.US,D,20160713,000000,25.121,25.386,25.121,25.317,842671,0
+SJB.US,D,20160714,000000,25.23,25.327,25.23,25.269,46891,0
+SJB.US,D,20160715,000000,25.19,25.327,25.19,25.317,41784,0
+SJB.US,D,20160718,000000,25.249,25.306,25.221,25.23,37457,0
+SJB.US,D,20160719,000000,25.21,25.336,25.21,25.287,14385,0
+SJB.US,D,20160720,000000,25.259,25.288,25.21,25.22,22572,0
+SJB.US,D,20160721,000000,25.22,25.278,25.18,25.24,23911,0
+SJB.US,D,20160722,000000,25.269,25.287,25.125,25.149,33128,0
+SJB.US,D,20160725,000000,25.151,25.293,25.151,25.287,171534,0
+SJB.US,D,20160726,000000,25.297,25.386,25.281,25.356,189509,0
+SJB.US,D,20160727,000000,25.356,25.376,25.278,25.287,63492,0
+SJB.US,D,20160728,000000,25.317,25.415,25.317,25.405,49668,0
+SJB.US,D,20160729,000000,25.445,25.485,25.405,25.408,128743,0
+SJB.US,D,20160801,000000,25.376,25.535,25.376,25.515,241066,0
+SJB.US,D,20160802,000000,25.515,25.585,25.5,25.555,1016522,0
+SJB.US,D,20160803,000000,25.603,25.603,25.405,25.415,142129,0
+SJB.US,D,20160804,000000,25.405,25.405,25.23,25.259,124881,0
+SJB.US,D,20160805,000000,25.151,25.2,25.126,25.2,69497,0
+SJB.US,D,20160808,000000,25.259,25.259,25.092,25.092,53709,0
+SJB.US,D,20160809,000000,25.151,25.151,24.984,25.004,86403,0
+SJB.US,D,20160810,000000,25.004,25.053,24.994,25.024,67259,0
+SJB.US,D,20160811,000000,25.033,25.033,24.964,24.974,47244,0
+SJB.US,D,20160812,000000,24.964,25.018,24.964,24.974,48676,0
+SJB.US,D,20160815,000000,24.974,24.974,24.867,24.877,73589,0
+SJB.US,D,20160816,000000,24.906,24.944,24.906,24.944,20110,0
+SJB.US,D,20160817,000000,24.944,24.944,24.906,24.906,27961,0
+SJB.US,D,20160818,000000,24.877,24.877,24.797,24.807,57072,0
+SJB.US,D,20160819,000000,24.817,24.954,24.817,24.877,11097,0
+SJB.US,D,20160822,000000,25.004,25.004,24.807,24.915,12567,0
+SJB.US,D,20160823,000000,24.867,24.867,24.817,24.823,32761,0
+SJB.US,D,20160824,000000,24.897,24.906,24.817,24.897,67641,0
+SJB.US,D,20160825,000000,24.954,24.954,24.817,24.847,71632,0
+SJB.US,D,20160826,000000,24.887,24.925,24.748,24.877,96279,0
+SJB.US,D,20160829,000000,24.837,24.837,24.728,24.758,77901,0
+SJB.US,D,20160830,000000,24.739,24.799,24.712,24.728,62447,0
+SJB.US,D,20160831,000000,24.797,24.847,24.768,24.817,68739,0
+SJB.US,D,20160901,000000,24.847,24.893,24.788,24.788,39922,0
+SJB.US,D,20160902,000000,24.719,24.738,24.561,24.66,71436,0
+SJB.US,D,20160906,000000,24.728,24.728,24.63,24.63,108682,0
+SJB.US,D,20160907,000000,24.63,24.711,24.63,24.69,86008,0
+SJB.US,D,20160908,000000,24.69,24.728,24.68,24.728,53102,0
+SJB.US,D,20160909,000000,24.738,24.994,24.738,24.974,207163,0
+SJB.US,D,20160912,000000,25.101,25.111,24.862,24.906,762098,0
+SJB.US,D,20160913,000000,24.935,25.151,24.935,25.073,677272,0
+SJB.US,D,20160914,000000,25.043,25.141,24.977,25.131,264258,0
+SJB.US,D,20160915,000000,25.17,25.17,24.935,24.935,158966,0
+SJB.US,D,20160916,000000,25.101,25.101,24.944,24.944,102214,0
+SJB.US,D,20160919,000000,24.935,24.954,24.887,24.915,38538,0
+SJB.US,D,20160920,000000,24.887,24.994,24.887,24.954,55326,0
+SJB.US,D,20160921,000000,25.033,25.033,24.758,24.758,102141,0
+SJB.US,D,20160922,000000,24.65,24.694,24.573,24.659,256680,0
+SJB.US,D,20160923,000000,24.7,24.706,24.63,24.69,68812,0
+SJB.US,D,20160926,000000,24.7,24.817,24.7,24.807,140923,0
+SJB.US,D,20160927,000000,24.797,24.858,24.728,24.746,44743,0
+SJB.US,D,20160928,000000,24.7,24.748,24.533,24.543,100689,0
+SJB.US,D,20160929,000000,24.543,24.758,24.543,24.66,100424,0
+SJB.US,D,20160930,000000,24.65,24.65,24.514,24.523,49313,0
+SJB.US,D,20161003,000000,24.523,24.6,24.523,24.552,44035,0
+SJB.US,D,20161004,000000,24.533,24.61,24.494,24.588,77052,0
+SJB.US,D,20161005,000000,24.543,24.561,24.494,24.514,81362,0
+SJB.US,D,20161006,000000,24.455,24.561,24.455,24.494,82354,0
+SJB.US,D,20161007,000000,24.485,24.552,24.46,24.465,64237,0
+SJB.US,D,20161010,000000,24.455,24.455,24.347,24.366,26877,0
+SJB.US,D,20161011,000000,24.425,24.523,24.396,24.494,1007385,0
+SJB.US,D,20161012,000000,24.543,24.552,24.455,24.514,50434,0
+SJB.US,D,20161013,000000,24.61,24.617,24.55,24.571,49911,0
+SJB.US,D,20161014,000000,24.475,24.543,24.475,24.523,122962,0
+SJB.US,D,20161017,000000,24.523,24.561,24.504,24.543,64050,0
+SJB.US,D,20161018,000000,24.475,24.523,24.425,24.435,193842,0
+SJB.US,D,20161019,000000,24.416,24.424,24.356,24.366,170461,0
+SJB.US,D,20161020,000000,24.346,24.425,24.346,24.376,125871,0
+SJB.US,D,20161021,000000,24.435,24.435,24.346,24.356,32429,0
+SJB.US,D,20161024,000000,24.276,24.366,24.276,24.336,216426,0
+SJB.US,D,20161025,000000,24.346,24.396,24.345,24.366,38642,0
+SJB.US,D,20161026,000000,24.396,24.465,24.376,24.465,169647,0
+SJB.US,D,20161027,000000,24.425,24.591,24.425,24.553,59432,0
+SJB.US,D,20161028,000000,24.61,24.68,24.566,24.67,63891,0
+SJB.US,D,20161031,000000,24.68,24.767,24.68,24.748,69940,0
+SJB.US,D,20161101,000000,24.758,24.944,24.743,24.847,1062276,0
+SJB.US,D,20161102,000000,24.915,24.994,24.867,24.964,247473,0
+SJB.US,D,20161103,000000,25.004,25.004,24.887,24.954,86089,0
+SJB.US,D,20161104,000000,24.944,24.964,24.847,24.915,73884,0
+SJB.US,D,20161107,000000,24.709,24.741,24.571,24.571,207486,0
+SJB.US,D,20161108,000000,24.69,24.69,24.581,24.61,145035,0
+SJB.US,D,20161109,000000,24.807,24.807,24.63,24.807,152615,0
+SJB.US,D,20161110,000000,24.857,25.144,24.857,25.111,132306,0
+SJB.US,D,20161111,000000,25.249,25.431,25.131,25.356,268418,0
+SJB.US,D,20161114,000000,25.555,25.555,25.131,25.17,235185,0
+SJB.US,D,20161115,000000,25.082,25.082,24.788,24.827,159376,0
+SJB.US,D,20161116,000000,24.944,24.954,24.887,24.887,259041,0
+SJB.US,D,20161117,000000,24.906,24.994,24.877,24.994,53624,0
+SJB.US,D,20161118,000000,24.964,25.024,24.906,24.925,55828,0
+SJB.US,D,20161121,000000,24.974,24.974,24.738,24.758,82468,0
+SJB.US,D,20161122,000000,24.738,24.743,24.543,24.561,119218,0
+SJB.US,D,20161123,000000,24.61,24.778,24.61,24.66,47665,0
+SJB.US,D,20161125,000000,24.65,24.7,24.61,24.61,53393,0
+SJB.US,D,20161128,000000,24.62,24.728,24.543,24.64,44844,0
+SJB.US,D,20161129,000000,24.67,24.785,24.64,24.64,44391,0
+SJB.US,D,20161130,000000,24.65,24.715,24.601,24.655,25003,0
+SJB.US,D,20161201,000000,24.63,24.788,24.63,24.788,32253,0
+SJB.US,D,20161202,000000,24.778,24.778,24.61,24.64,131959,0
+SJB.US,D,20161205,000000,24.533,24.61,24.533,24.533,111644,0
+SJB.US,D,20161206,000000,24.552,24.552,24.406,24.406,1036893,0
+SJB.US,D,20161207,000000,24.366,24.406,24.039,24.296,170872,0
+SJB.US,D,20161208,000000,24.296,24.406,24.296,24.316,59707,0
+SJB.US,D,20161209,000000,24.266,24.319,24.238,24.276,145062,0
+SJB.US,D,20161212,000000,24.19,24.336,24.19,24.336,73022,0
+SJB.US,D,20161213,000000,24.218,24.266,24.19,24.228,101274,0
+SJB.US,D,20161214,000000,24.151,24.47,24.151,24.449,164528,0
+SJB.US,D,20161215,000000,24.504,24.504,24.396,24.416,57500,0
+SJB.US,D,20161216,000000,24.336,24.425,24.326,24.425,43804,0
+SJB.US,D,20161219,000000,24.366,24.406,24.286,24.316,89198,0
+SJB.US,D,20161220,000000,24.296,24.366,24.266,24.346,22451,0
+SJB.US,D,20161221,000000,24.316,24.326,24.238,24.248,77923,0
+SJB.US,D,20161222,000000,24.248,24.286,24.209,24.209,78423,0
+SJB.US,D,20161223,000000,24.356,24.356,24.176,24.184,16620,0
+SJB.US,D,20161227,000000,24.032,24.209,24.032,24.209,34292,0
+SJB.US,D,20161228,000000,24.199,24.224,24.181,24.199,42979,0
+SJB.US,D,20161229,000000,24.195,24.228,24.161,24.19,252104,0
+SJB.US,D,20161230,000000,24.19,24.228,24.151,24.161,52773,0
+SJB.US,D,20170103,000000,24.062,24.131,24.052,24.052,48009,0
+SJB.US,D,20170104,000000,24.032,24.059,23.943,23.943,90852,0
+SJB.US,D,20170105,000000,23.826,23.992,23.826,23.982,63727,0
+SJB.US,D,20170106,000000,23.914,24.013,23.914,23.972,23420,0
+SJB.US,D,20170109,000000,23.952,24.042,23.952,23.977,20817,0
+SJB.US,D,20170110,000000,23.933,23.982,23.904,23.982,57462,0
+SJB.US,D,20170111,000000,23.914,24.022,23.914,23.982,29149,0
+SJB.US,D,20170112,000000,24.002,24.012,23.985,23.985,7258,0
+SJB.US,D,20170113,000000,23.943,24.004,23.933,23.952,16002,0
+SJB.US,D,20170117,000000,23.952,24.003,23.952,23.972,15361,0
+SJB.US,D,20170118,000000,23.962,23.995,23.962,23.972,5422,0
+SJB.US,D,20170119,000000,24.042,24.052,23.952,24.032,54049,0
+SJB.US,D,20170120,000000,24.032,24.171,23.972,23.972,23233,0
+SJB.US,D,20170123,000000,23.943,24.021,23.943,23.994,16384,0
+SJB.US,D,20170124,000000,23.972,24.002,23.952,23.962,17763,0
+SJB.US,D,20170125,000000,23.904,23.933,23.875,23.885,72264,0
+SJB.US,D,20170126,000000,23.846,23.923,23.846,23.875,30230,0
+SJB.US,D,20170127,000000,23.894,23.894,23.846,23.875,13717,0
+SJB.US,D,20170130,000000,23.923,23.943,23.894,23.914,27464,0
+SJB.US,D,20170131,000000,23.904,23.992,23.885,23.952,14895,0
+SJB.US,D,20170201,000000,23.938,23.962,23.856,23.856,16523,0
+SJB.US,D,20170202,000000,23.856,23.899,23.836,23.846,33641,0
+SJB.US,D,20170203,000000,23.799,23.826,23.789,23.806,19226,0
+SJB.US,D,20170206,000000,23.739,23.826,23.739,23.818,30615,0
+SJB.US,D,20170207,000000,23.749,23.866,23.749,23.836,25813,0
+SJB.US,D,20170208,000000,23.875,23.885,23.826,23.826,18607,0
+SJB.US,D,20170209,000000,23.789,23.816,23.779,23.799,21037,0
+SJB.US,D,20170210,000000,23.796,23.809,23.779,23.789,17765,0
+SJB.US,D,20170213,000000,23.769,23.779,23.722,23.729,43105,0
+SJB.US,D,20170214,000000,23.759,23.797,23.729,23.729,11767,0
+SJB.US,D,20170215,000000,23.759,23.769,23.729,23.729,25799,0
+SJB.US,D,20170216,000000,23.769,23.787,23.699,23.749,28503,0
+SJB.US,D,20170217,000000,23.799,23.799,23.716,23.726,80928,0
+SJB.US,D,20170221,000000,23.749,23.749,23.639,23.639,17248,0
+SJB.US,D,20170222,000000,23.749,23.749,23.609,23.619,52748,0
+SJB.US,D,20170223,000000,23.551,23.616,23.531,23.599,50602,0
+SJB.US,D,20170224,000000,23.619,23.629,23.58,23.58,15425,0
+SJB.US,D,20170227,000000,23.609,23.61,23.531,23.551,18251,0
+SJB.US,D,20170228,000000,23.589,23.589,23.551,23.557,17123,0
+SJB.US,D,20170301,000000,23.531,23.531,23.456,23.469,31102,0
+SJB.US,D,20170302,000000,23.445,23.531,23.445,23.531,22078,0
+SJB.US,D,20170303,000000,23.503,23.589,23.503,23.561,40383,0
+SJB.US,D,20170306,000000,23.531,23.629,23.531,23.599,36375,0
+SJB.US,D,20170307,000000,23.629,23.789,23.629,23.779,118924,0
+SJB.US,D,20170308,000000,23.856,23.943,23.809,23.943,122859,0
+SJB.US,D,20170309,000000,23.972,24.022,23.885,24.012,575208,0
+SJB.US,D,20170310,000000,23.933,24.072,23.826,24.012,598682,0
+SJB.US,D,20170313,000000,24.012,24.052,23.966,24.002,24112,0
+SJB.US,D,20170314,000000,24.035,24.112,24.032,24.092,128847,0
+SJB.US,D,20170315,000000,24.082,24.082,23.719,23.749,163499,0
+SJB.US,D,20170316,000000,23.669,23.789,23.599,23.779,118482,0
+SJB.US,D,20170317,000000,23.709,23.789,23.709,23.789,22461,0
+SJB.US,D,20170320,000000,23.866,23.866,23.779,23.799,59427,0
+SJB.US,D,20170321,000000,23.826,24.022,23.823,24.012,96448,0
+SJB.US,D,20170322,000000,24.022,24.082,23.923,23.943,94310,0
+SJB.US,D,20170323,000000,23.952,23.982,23.875,23.923,93119,0
+SJB.US,D,20170324,000000,23.875,23.904,23.853,23.866,12114,0
+SJB.US,D,20170327,000000,24.042,24.042,23.866,23.885,89258,0
+SJB.US,D,20170328,000000,23.799,23.875,23.729,23.734,32749,0
+SJB.US,D,20170329,000000,23.729,23.729,23.639,23.659,855069,0
+SJB.US,D,20170330,000000,23.599,23.629,23.561,23.561,81161,0
+SJB.US,D,20170331,000000,23.561,23.739,23.531,23.571,120986,0
+SJB.US,D,20170403,000000,23.541,23.619,23.541,23.589,29707,0
+SJB.US,D,20170404,000000,23.551,23.599,23.551,23.58,35190,0
+SJB.US,D,20170405,000000,23.571,23.599,23.474,23.599,39609,0
+SJB.US,D,20170406,000000,23.522,23.58,23.522,23.58,69031,0
+SJB.US,D,20170407,000000,23.503,23.58,23.503,23.58,27993,0
+SJB.US,D,20170410,000000,23.531,23.551,23.517,23.531,20915,0
+SJB.US,D,20170411,000000,23.531,23.635,23.531,23.589,143859,0
+SJB.US,D,20170412,000000,23.571,23.609,23.561,23.561,7563,0
+SJB.US,D,20170413,000000,23.58,23.649,23.541,23.649,15218,0
+SJB.US,D,20170417,000000,23.571,23.62,23.541,23.541,30237,0
+SJB.US,D,20170418,000000,23.531,23.609,23.531,23.571,15244,0
+SJB.US,D,20170419,000000,23.551,23.619,23.493,23.58,45229,0
+SJB.US,D,20170420,000000,23.599,23.599,23.493,23.503,25423,0
+SJB.US,D,20170421,000000,23.493,23.531,23.493,23.513,14600,0
+SJB.US,D,20170424,000000,23.464,23.464,23.395,23.395,51918,0
+SJB.US,D,20170425,000000,23.357,23.41,23.347,23.347,120102,0
+SJB.US,D,20170426,000000,23.337,23.415,23.337,23.415,237586,0
+SJB.US,D,20170427,000000,23.347,23.405,23.347,23.367,9797,0
+SJB.US,D,20170428,000000,23.307,23.381,23.307,23.367,8072,0
+SJB.US,D,20170501,000000,23.337,23.386,23.337,23.347,49448,0
+SJB.US,D,20170502,000000,23.386,23.389,23.312,23.357,136722,0
+SJB.US,D,20170503,000000,23.337,23.4,23.297,23.327,63631,0
+SJB.US,D,20170504,000000,23.317,23.483,23.317,23.435,75226,0
+SJB.US,D,20170505,000000,23.395,23.464,23.388,23.405,46980,0
+SJB.US,D,20170508,000000,23.367,23.427,23.367,23.376,13128,0
+SJB.US,D,20170509,000000,23.347,23.392,23.307,23.376,85237,0
+SJB.US,D,20170510,000000,23.357,23.386,23.288,23.288,98712,0
+SJB.US,D,20170511,000000,23.297,23.337,23.278,23.288,19707,0
+SJB.US,D,20170512,000000,23.268,23.337,23.268,23.317,1021823,0
+SJB.US,D,20170515,000000,23.327,23.327,23.21,23.248,36368,0
+SJB.US,D,20170516,000000,23.19,23.239,23.171,23.2,40687,0
+SJB.US,D,20170517,000000,23.268,23.332,23.268,23.327,51776,0
+SJB.US,D,20170518,000000,23.337,23.386,23.258,23.288,78069,0
+SJB.US,D,20170519,000000,23.239,23.273,23.219,23.239,38225,0
+SJB.US,D,20170522,000000,23.317,23.317,23.19,23.2,22322,0
+SJB.US,D,20170523,000000,23.239,23.239,23.171,23.19,61798,0
+SJB.US,D,20170524,000000,23.19,23.2,23.141,23.141,31502,0
+SJB.US,D,20170525,000000,23.141,23.177,23.101,23.151,86263,0
+SJB.US,D,20170526,000000,23.19,23.19,23.072,23.161,77498,0
+SJB.US,D,20170530,000000,23.161,23.184,23.111,23.141,232318,0
+SJB.US,D,20170531,000000,23.181,23.181,23.121,23.141,51426,0
+SJB.US,D,20170601,000000,23.101,23.115,23.042,23.051,42140,0
+SJB.US,D,20170602,000000,23.052,23.059,23.022,23.035,14880,0
+SJB.US,D,20170605,000000,22.992,23.082,22.992,23.062,51901,0
+SJB.US,D,20170606,000000,23.052,23.121,23.052,23.111,52420,0
+SJB.US,D,20170607,000000,23.052,23.189,23.052,23.151,65845,0
+SJB.US,D,20170608,000000,23.141,23.181,23.101,23.111,119421,0
+SJB.US,D,20170609,000000,23.082,23.141,23.062,23.106,164350,0
+SJB.US,D,20170612,000000,23.121,23.121,23.052,23.052,55008,0
+SJB.US,D,20170613,000000,23.002,23.052,23.002,23.022,35388,0
+SJB.US,D,20170614,000000,22.973,23.052,22.953,23.022,50054,0
+SJB.US,D,20170615,000000,23.092,23.121,23.072,23.111,149520,0
+SJB.US,D,20170616,000000,23.131,23.173,23.101,23.151,52850,0
+SJB.US,D,20170619,000000,23.082,23.111,23.072,23.082,19899,0
+SJB.US,D,20170620,000000,23.092,23.161,23.092,23.161,48449,0
+SJB.US,D,20170621,000000,23.171,23.337,23.161,23.317,159410,0
+SJB.US,D,20170622,000000,23.317,23.317,23.21,23.239,299684,0
+SJB.US,D,20170623,000000,23.2,23.229,23.131,23.131,41415,0
+SJB.US,D,20170626,000000,23.131,23.161,23.082,23.092,188126,0
+SJB.US,D,20170627,000000,23.082,23.181,23.082,23.171,51256,0
+SJB.US,D,20170628,000000,23.156,23.156,23.062,23.068,24278,0
+SJB.US,D,20170629,000000,23.101,23.167,23.052,23.131,33402,0
+SJB.US,D,20170630,000000,23.072,23.129,23.052,23.072,14071,0
+SJB.US,D,20170703,000000,23.052,23.092,23.012,23.092,11835,0
+SJB.US,D,20170705,000000,23.042,23.131,23.042,23.097,52771,0
+SJB.US,D,20170706,000000,23.131,23.2,23.111,23.171,131289,0
+SJB.US,D,20170707,000000,23.219,23.219,23.141,23.19,1120634,0
+SJB.US,D,20170710,000000,23.2,23.2,23.146,23.171,51526,0
+SJB.US,D,20170711,000000,23.161,23.19,23.151,23.161,66302,0
+SJB.US,D,20170712,000000,23.121,23.121,23.022,23.022,1120429,0
+SJB.US,D,20170713,000000,23.002,23.032,22.983,22.992,43439,0
+SJB.US,D,20170714,000000,22.992,22.992,22.905,22.943,57233,0
+SJB.US,D,20170717,000000,22.905,22.963,22.905,22.914,16600,0
+SJB.US,D,20170718,000000,22.905,22.924,22.9,22.905,21373,0
+SJB.US,D,20170719,000000,22.886,22.886,22.837,22.876,23022,0
+SJB.US,D,20170720,000000,22.846,22.886,22.836,22.856,16465,0
+SJB.US,D,20170721,000000,22.846,22.905,22.846,22.886,54670,0
+SJB.US,D,20170724,000000,22.924,22.924,22.866,22.871,14347,0
+SJB.US,D,20170725,000000,22.846,22.876,22.837,22.856,8750,0
+SJB.US,D,20170726,000000,22.808,22.876,22.798,22.808,29873,0
+SJB.US,D,20170727,000000,22.798,22.856,22.798,22.855,46925,0
+SJB.US,D,20170728,000000,22.827,22.874,22.818,22.827,32706,0
+SJB.US,D,20170731,000000,22.837,22.856,22.808,22.832,23892,0
+SJB.US,D,20170801,000000,22.827,22.827,22.78,22.818,24945,0
+SJB.US,D,20170802,000000,22.818,22.827,22.788,22.788,13865,0
+SJB.US,D,20170803,000000,22.798,22.846,22.798,22.838,33563,0
+SJB.US,D,20170804,000000,22.829,22.866,22.814,22.856,33420,0
+SJB.US,D,20170807,000000,22.856,22.866,22.846,22.856,11333,0
+SJB.US,D,20170808,000000,22.856,22.988,22.856,22.963,75628,0
+SJB.US,D,20170809,000000,23.042,23.082,22.983,23.062,81460,0
+SJB.US,D,20170810,000000,23.121,23.239,23.087,23.219,142319,0
+SJB.US,D,20170811,000000,23.239,23.239,23.111,23.151,71371,0
+SJB.US,D,20170814,000000,23.092,23.092,23.002,23.061,44026,0
+SJB.US,D,20170815,000000,23.082,23.082,23.002,23.062,27309,0
+SJB.US,D,20170816,000000,22.996,23.052,22.996,23.022,43910,0
+SJB.US,D,20170817,000000,22.983,23.2,22.983,23.143,44422,0
+SJB.US,D,20170818,000000,23.131,23.171,23.062,23.121,24052,0
+SJB.US,D,20170821,000000,23.121,23.131,23.072,23.101,11721,0
+SJB.US,D,20170822,000000,23.042,23.052,22.973,22.983,35782,0
+SJB.US,D,20170823,000000,23.082,23.082,22.973,23.002,13042,0
+SJB.US,D,20170824,000000,22.905,22.992,22.905,22.963,30351,0
+SJB.US,D,20170825,000000,22.936,22.948,22.896,22.905,30112,0
+SJB.US,D,20170828,000000,22.896,22.933,22.891,22.905,10056,0
+SJB.US,D,20170829,000000,22.963,23.008,22.905,22.943,25535,0
+SJB.US,D,20170830,000000,22.933,22.933,22.856,22.866,16685,0
+SJB.US,D,20170831,000000,22.846,22.856,22.798,22.808,139621,0
+SJB.US,D,20170901,000000,22.788,22.845,22.778,22.778,30105,0
+SJB.US,D,20170905,000000,22.798,22.884,22.798,22.837,13770,0
+SJB.US,D,20170906,000000,22.798,22.856,22.791,22.846,21115,0
+SJB.US,D,20170907,000000,22.788,22.865,22.779,22.808,60838,0
+SJB.US,D,20170908,000000,22.846,22.953,22.837,22.924,98638,0
+SJB.US,D,20170911,000000,22.866,22.866,22.797,22.837,109870,0
+SJB.US,D,20170912,000000,22.818,22.842,22.788,22.798,29240,0
+SJB.US,D,20170913,000000,22.856,22.885,22.768,22.769,10452,0
+SJB.US,D,20170914,000000,22.818,22.837,22.768,22.779,7548,0
+SJB.US,D,20170915,000000,22.808,22.837,22.758,22.778,17234,0
+SJB.US,D,20170918,000000,22.719,22.778,22.719,22.768,24754,0
+SJB.US,D,20170919,000000,22.751,22.751,22.714,22.729,12261,0
+SJB.US,D,20170920,000000,22.709,22.747,22.699,22.738,27670,0
+SJB.US,D,20170921,000000,22.719,22.778,22.719,22.778,9540,0
+SJB.US,D,20170922,000000,22.856,22.856,22.758,22.759,10232,0
+SJB.US,D,20170925,000000,22.748,22.768,22.701,22.719,17702,0
+SJB.US,D,20170926,000000,22.68,22.719,22.65,22.689,19177,0
+SJB.US,D,20170927,000000,22.68,22.729,22.677,22.709,6223,0
+SJB.US,D,20170928,000000,22.66,22.696,22.65,22.67,42965,0
+SJB.US,D,20170929,000000,22.66,22.698,22.63,22.67,8250,0
+SJB.US,D,20171002,000000,22.66,22.693,22.64,22.66,40854,0
+SJB.US,D,20171003,000000,22.645,22.647,22.591,22.601,18789,0
+SJB.US,D,20171004,000000,22.635,22.68,22.632,22.65,48936,0
+SJB.US,D,20171005,000000,22.63,22.67,22.63,22.636,29254,0
+SJB.US,D,20171006,000000,22.64,22.67,22.64,22.66,14381,0
+SJB.US,D,20171009,000000,22.65,22.67,22.65,22.652,5446,0
+SJB.US,D,20171010,000000,22.62,22.66,22.62,22.63,3445,0
+SJB.US,D,20171011,000000,22.65,22.67,22.64,22.661,6504,0
+SJB.US,D,20171012,000000,22.65,22.689,22.65,22.664,29065,0
+SJB.US,D,20171013,000000,22.699,22.729,22.64,22.66,30209,0
+SJB.US,D,20171016,000000,22.601,22.729,22.601,22.65,8129,0
+SJB.US,D,20171017,000000,22.68,22.68,22.63,22.64,30634,0
+SJB.US,D,20171018,000000,22.64,22.64,22.601,22.605,21496,0
+SJB.US,D,20171019,000000,22.601,22.645,22.601,22.606,10332,0
+SJB.US,D,20171020,000000,22.61,22.61,22.552,22.561,33167,0
+SJB.US,D,20171023,000000,22.562,22.62,22.552,22.61,20711,0
+SJB.US,D,20171024,000000,22.571,22.625,22.571,22.62,10199,0
+SJB.US,D,20171025,000000,22.66,22.719,22.64,22.682,43268,0
+SJB.US,D,20171026,000000,22.67,22.729,22.641,22.729,102460,0
+SJB.US,D,20171027,000000,22.699,22.748,22.63,22.633,36101,0
+SJB.US,D,20171030,000000,22.64,22.699,22.631,22.699,22781,0
+SJB.US,D,20171031,000000,22.65,22.66,22.63,22.645,28780,0
+SJB.US,D,20171101,000000,22.62,22.68,22.62,22.679,40041,0
+SJB.US,D,20171102,000000,22.68,22.689,22.661,22.68,36286,0
+SJB.US,D,20171103,000000,22.68,22.709,22.661,22.689,23724,0
+SJB.US,D,20171106,000000,22.66,22.719,22.66,22.704,21779,0
+SJB.US,D,20171107,000000,22.689,22.767,22.689,22.758,16733,0
+SJB.US,D,20171108,000000,22.768,22.866,22.768,22.856,64693,0
+SJB.US,D,20171109,000000,22.896,23.032,22.896,22.983,288415,0
+SJB.US,D,20171110,000000,22.973,22.983,22.905,22.943,120518,0
+SJB.US,D,20171113,000000,22.953,22.953,22.908,22.933,39746,0
+SJB.US,D,20171114,000000,22.933,23.032,22.933,23.032,100766,0
+SJB.US,D,20171115,000000,23.052,23.152,22.963,23.012,234394,0
+SJB.US,D,20171116,000000,22.992,22.992,22.808,22.818,54837,0
+SJB.US,D,20171117,000000,22.933,22.933,22.798,22.798,24923,0
+SJB.US,D,20171120,000000,22.876,22.876,22.798,22.83,73110,0
+SJB.US,D,20171121,000000,22.798,22.812,22.729,22.743,84708,0
+SJB.US,D,20171122,000000,22.748,22.778,22.699,22.719,31852,0
+SJB.US,D,20171124,000000,22.709,22.788,22.686,22.719,16922,0
+SJB.US,D,20171127,000000,22.719,22.788,22.68,22.768,189782,0
+SJB.US,D,20171128,000000,22.788,22.788,22.709,22.709,34544,0
+SJB.US,D,20171129,000000,22.689,22.778,22.671,22.72,67716,0
+SJB.US,D,20171130,000000,22.699,22.737,22.689,22.719,19856,0
+SJB.US,D,20171201,000000,22.798,22.827,22.701,22.733,58972,0
+SJB.US,D,20171204,000000,22.719,22.748,22.67,22.738,58928,0
+SJB.US,D,20171205,000000,22.738,22.808,22.709,22.738,38396,0
+SJB.US,D,20171206,000000,22.729,22.788,22.719,22.781,27424,0
+SJB.US,D,20171207,000000,22.719,22.778,22.719,22.758,31171,0
+SJB.US,D,20171208,000000,22.768,22.788,22.73,22.748,17179,0
+SJB.US,D,20171211,000000,22.719,22.758,22.68,22.729,82679,0
+SJB.US,D,20171212,000000,22.709,22.748,22.709,22.737,11956,0
+SJB.US,D,20171213,000000,22.709,22.738,22.709,22.719,51604,0
+SJB.US,D,20171214,000000,22.719,22.778,22.709,22.748,32178,0
+SJB.US,D,20171215,000000,22.758,22.768,22.719,22.748,32183,0
+SJB.US,D,20171218,000000,22.758,22.778,22.719,22.729,91998,0
+SJB.US,D,20171219,000000,22.798,22.827,22.738,22.818,112851,0
+SJB.US,D,20171220,000000,22.827,22.837,22.792,22.806,28808,0
+SJB.US,D,20171221,000000,22.768,22.808,22.738,22.758,88631,0
+SJB.US,D,20171222,000000,22.709,22.766,22.709,22.729,27953,0
+SJB.US,D,20171226,000000,22.709,22.738,22.709,22.719,30594,0
+SJB.US,D,20171227,000000,22.67,22.729,22.67,22.7,31386,0
+SJB.US,D,20171228,000000,22.709,22.719,22.689,22.689,20664,0
+SJB.US,D,20171229,000000,22.62,22.709,22.62,22.67,33217,0
+SJB.US,D,20180102,000000,22.66,22.709,22.65,22.663,13436,0
+SJB.US,D,20180103,000000,22.63,22.65,22.552,22.552,57970,0
+SJB.US,D,20180104,000000,22.503,22.552,22.483,22.493,47213,0
+SJB.US,D,20180105,000000,22.464,22.52,22.464,22.5,16116,0
+SJB.US,D,20180108,000000,22.483,22.552,22.464,22.502,21154,0
+SJB.US,D,20180109,000000,22.483,22.571,22.475,22.562,30658,0
+SJB.US,D,20180110,000000,22.66,22.67,22.581,22.601,95685,0
+SJB.US,D,20180111,000000,22.62,22.62,22.549,22.549,25763,0
+SJB.US,D,20180112,000000,22.586,22.601,22.552,22.581,25228,0
+SJB.US,D,20180116,000000,22.581,22.64,22.553,22.61,67816,0
+SJB.US,D,20180117,000000,22.62,22.63,22.562,22.601,23508,0
+SJB.US,D,20180118,000000,22.581,22.66,22.581,22.63,17902,0
+SJB.US,D,20180119,000000,22.66,22.68,22.591,22.601,129322,0
+SJB.US,D,20180122,000000,22.581,22.64,22.571,22.592,29524,0
+SJB.US,D,20180123,000000,22.562,22.61,22.527,22.542,61486,0
+SJB.US,D,20180124,000000,22.552,22.61,22.512,22.532,70399,0
+SJB.US,D,20180125,000000,22.591,22.61,22.591,22.61,98385,0
+SJB.US,D,20180126,000000,22.578,22.578,22.532,22.558,39499,0
+SJB.US,D,20180129,000000,22.562,22.63,22.562,22.63,34083,0
+SJB.US,D,20180130,000000,22.699,22.729,22.64,22.709,81344,0
+SJB.US,D,20180131,000000,22.699,22.699,22.64,22.64,67933,0
+SJB.US,D,20180201,000000,22.689,22.729,22.661,22.719,83425,0
+SJB.US,D,20180202,000000,22.808,22.876,22.798,22.866,187510,0
+SJB.US,D,20180205,000000,22.896,23.038,22.827,22.983,132280,0
+SJB.US,D,20180206,000000,23.052,23.062,22.856,22.905,97657,0
+SJB.US,D,20180207,000000,22.837,22.973,22.778,22.943,57266,0
+SJB.US,D,20180208,000000,22.905,23.161,22.905,23.151,104491,0
+SJB.US,D,20180209,000000,23.161,23.444,23.111,23.229,266229,0
+SJB.US,D,20180212,000000,23.171,23.171,23.022,23.042,146742,0
+SJB.US,D,20180213,000000,23.082,23.151,23.082,23.131,33828,0
+SJB.US,D,20180214,000000,23.239,23.239,23.101,23.101,91462,0
+SJB.US,D,20180215,000000,23.012,23.052,22.896,22.896,218693,0
+SJB.US,D,20180216,000000,22.924,22.924,22.789,22.799,143165,0
+SJB.US,D,20180220,000000,22.905,22.923,22.905,22.905,1288093,0
+SJB.US,D,20180221,000000,22.905,22.983,22.837,22.943,1632980,0
+SJB.US,D,20180222,000000,22.924,23.002,22.876,22.963,158647,0
+SJB.US,D,20180223,000000,22.924,22.957,22.798,22.808,54608,0
+SJB.US,D,20180226,000000,22.768,22.808,22.738,22.788,92528,0
+SJB.US,D,20180227,000000,22.798,22.846,22.749,22.818,136311,0
+SJB.US,D,20180228,000000,22.788,22.876,22.768,22.856,33904,0
+SJB.US,D,20180301,000000,22.827,22.933,22.827,22.896,76991,0
+SJB.US,D,20180302,000000,23.002,23.011,22.876,22.876,188655,0
+SJB.US,D,20180305,000000,22.933,22.933,22.856,22.886,40552,0
+SJB.US,D,20180306,000000,22.914,22.914,22.827,22.856,52028,0
+SJB.US,D,20180307,000000,22.914,22.953,22.877,22.914,75356,0
+SJB.US,D,20180308,000000,22.914,22.933,22.884,22.896,22356,0
+SJB.US,D,20180309,000000,22.827,22.861,22.798,22.798,126007,0
+SJB.US,D,20180312,000000,22.738,22.866,22.738,22.837,52755,0
+SJB.US,D,20180313,000000,22.846,22.919,22.822,22.899,17208,0
+SJB.US,D,20180314,000000,22.876,22.943,22.876,22.924,46228,0
+SJB.US,D,20180315,000000,22.933,22.952,22.896,22.905,23277,0
+SJB.US,D,20180316,000000,22.905,22.924,22.837,22.874,34865,0
+SJB.US,D,20180319,000000,22.914,22.983,22.876,22.973,109921,0
+SJB.US,D,20180320,000000,22.973,22.973,22.914,22.933,155657,0
+SJB.US,D,20180321,000000,22.988,22.988,22.901,22.928,72782,0
+SJB.US,D,20180322,000000,22.938,23.057,22.938,23.054,57354,0
+SJB.US,D,20180323,000000,23.057,23.146,22.988,23.116,67886,0
+SJB.US,D,20180326,000000,23.047,23.047,22.958,22.968,133384,0
+SJB.US,D,20180327,000000,22.988,23.017,22.925,22.978,70678,0
+SJB.US,D,20180328,000000,22.997,23.027,22.963,22.988,27073,0
+SJB.US,D,20180329,000000,22.958,22.961,22.896,22.928,44832,0
+SJB.US,D,20180402,000000,22.871,23.017,22.871,22.997,109374,0
+SJB.US,D,20180403,000000,22.973,23.017,22.958,22.963,76475,0
+SJB.US,D,20180404,000000,23.047,23.116,22.891,22.909,76664,0
+SJB.US,D,20180405,000000,22.861,22.886,22.861,22.871,14203,0
+SJB.US,D,20180406,000000,22.919,22.953,22.881,22.948,99880,0
+SJB.US,D,20180409,000000,22.881,22.928,22.851,22.861,33606,0
+SJB.US,D,20180410,000000,22.813,22.841,22.757,22.793,95954,0
+SJB.US,D,20180411,000000,22.783,22.798,22.743,22.743,19982,0
+SJB.US,D,20180412,000000,22.75,22.753,22.665,22.67,101787,0
+SJB.US,D,20180413,000000,22.645,22.655,22.605,22.645,2299468,0
+SJB.US,D,20180416,000000,22.615,22.634,22.586,22.605,26507,0
+SJB.US,D,20180417,000000,22.566,22.596,22.557,22.596,27295,0
+SJB.US,D,20180418,000000,22.566,22.635,22.566,22.615,130197,0
+SJB.US,D,20180419,000000,22.645,22.724,22.645,22.685,88045,0
+SJB.US,D,20180420,000000,22.714,22.753,22.705,22.743,32205,0
+SJB.US,D,20180423,000000,22.783,22.807,22.773,22.793,81573,0
+SJB.US,D,20180424,000000,22.793,22.871,22.793,22.851,40447,0
+SJB.US,D,20180425,000000,22.871,22.928,22.851,22.881,319327,0
+SJB.US,D,20180426,000000,22.881,22.881,22.773,22.783,170047,0
+SJB.US,D,20180427,000000,22.793,22.836,22.753,22.783,64564,0
+SJB.US,D,20180430,000000,22.803,22.832,22.783,22.803,21901,0
+SJB.US,D,20180501,000000,22.823,22.861,22.803,22.813,86263,0
+SJB.US,D,20180502,000000,22.793,22.836,22.773,22.823,36264,0
+SJB.US,D,20180503,000000,22.841,22.854,22.793,22.813,24010,0
+SJB.US,D,20180504,000000,22.841,22.851,22.784,22.793,48887,0
+SJB.US,D,20180507,000000,22.753,22.812,22.753,22.812,76588,0
+SJB.US,D,20180508,000000,22.793,22.803,22.766,22.773,112469,0
+SJB.US,D,20180509,000000,22.753,22.793,22.753,22.753,7038,0
+SJB.US,D,20180510,000000,22.743,22.743,22.685,22.685,67634,0
+SJB.US,D,20180511,000000,22.694,22.704,22.662,22.694,25754,0
+SJB.US,D,20180514,000000,22.724,22.742,22.685,22.694,40569,0
+SJB.US,D,20180515,000000,22.743,22.823,22.743,22.803,31748,0
+SJB.US,D,20180516,000000,22.823,22.827,22.774,22.783,42854,0
+SJB.US,D,20180517,000000,22.823,22.823,22.763,22.778,11550,0
+SJB.US,D,20180518,000000,22.871,22.871,22.783,22.813,19553,0
+SJB.US,D,20180521,000000,22.763,22.783,22.753,22.763,45426,0
+SJB.US,D,20180522,000000,22.736,22.761,22.724,22.743,26447,0
+SJB.US,D,20180523,000000,22.763,22.766,22.714,22.714,29836,0
+SJB.US,D,20180524,000000,22.724,22.743,22.714,22.719,26735,0
+SJB.US,D,20180525,000000,22.733,22.776,22.724,22.753,34309,0
+SJB.US,D,20180529,000000,22.823,22.881,22.798,22.854,49452,0
+SJB.US,D,20180530,000000,22.832,22.832,22.777,22.783,13425,0
+SJB.US,D,20180531,000000,22.803,22.823,22.775,22.823,121705,0
+SJB.US,D,20180601,000000,22.763,22.773,22.743,22.773,341401,0
+SJB.US,D,20180604,000000,22.743,22.773,22.714,22.763,444768,0
+SJB.US,D,20180605,000000,22.714,22.763,22.714,22.724,78212,0
+SJB.US,D,20180606,000000,22.743,22.748,22.645,22.655,27859,0
+SJB.US,D,20180607,000000,22.645,22.685,22.633,22.653,10157,0
+SJB.US,D,20180608,000000,22.685,22.704,22.635,22.655,32007,0
+SJB.US,D,20180611,000000,22.675,22.685,22.615,22.645,23133,0
+SJB.US,D,20180612,000000,22.615,22.62,22.566,22.576,22111,0
+SJB.US,D,20180613,000000,22.557,22.596,22.537,22.576,26476,0
+SJB.US,D,20180614,000000,22.557,22.557,22.497,22.507,214345,0
+SJB.US,D,20180615,000000,22.488,22.537,22.479,22.497,23296,0
+SJB.US,D,20180618,000000,22.517,22.546,22.511,22.52,68617,0
+SJB.US,D,20180619,000000,22.557,22.566,22.537,22.541,88278,0
+SJB.US,D,20180620,000000,22.517,22.547,22.497,22.533,262718,0
+SJB.US,D,20180621,000000,22.527,22.576,22.527,22.576,36142,0
+SJB.US,D,20180622,000000,22.527,22.576,22.527,22.571,27352,0
+SJB.US,D,20180625,000000,22.596,22.645,22.596,22.605,750485,0
+SJB.US,D,20180626,000000,22.625,22.635,22.605,22.605,21628,0
+SJB.US,D,20180627,000000,22.628,22.668,22.617,22.665,26825,0
+SJB.US,D,20180628,000000,22.704,22.783,22.694,22.704,51575,0
+SJB.US,D,20180629,000000,22.694,22.793,22.675,22.783,41681,0
+SJB.US,D,20180702,000000,22.783,22.812,22.763,22.763,17291,0
+SJB.US,D,20180703,000000,22.743,22.781,22.734,22.763,6907,0
+SJB.US,D,20180705,000000,22.725,22.765,22.685,22.685,34509,0
+SJB.US,D,20180706,000000,22.665,22.694,22.615,22.615,36782,0
+SJB.US,D,20180709,000000,22.635,22.635,22.566,22.605,666867,0
+SJB.US,D,20180710,000000,22.586,22.604,22.566,22.596,17957,0
+SJB.US,D,20180711,000000,22.625,22.625,22.605,22.625,12569,0
+SJB.US,D,20180712,000000,22.605,22.605,22.552,22.566,17646,0
+SJB.US,D,20180713,000000,22.557,22.557,22.517,22.557,121185,0
+SJB.US,D,20180716,000000,22.576,22.586,22.557,22.585,19663,0
+SJB.US,D,20180717,000000,22.596,22.614,22.547,22.559,27115,0
+SJB.US,D,20180718,000000,22.596,22.596,22.547,22.557,69505,0
+SJB.US,D,20180719,000000,22.557,22.586,22.557,22.576,13795,0
+SJB.US,D,20180720,000000,22.566,22.566,22.537,22.562,52277,0
+SJB.US,D,20180723,000000,22.556,22.566,22.547,22.566,39585,0
+SJB.US,D,20180724,000000,22.566,22.566,22.497,22.507,67760,0
+SJB.US,D,20180725,000000,22.596,22.596,22.472,22.479,59432,0
+SJB.US,D,20180726,000000,22.479,22.479,22.409,22.479,586752,0
+SJB.US,D,20180727,000000,22.479,22.497,22.449,22.466,86411,0
+SJB.US,D,20180730,000000,22.488,22.488,22.446,22.469,141218,0
+SJB.US,D,20180731,000000,22.449,22.449,22.419,22.419,16836,0
+SJB.US,D,20180801,000000,22.409,22.449,22.404,22.414,136539,0
+SJB.US,D,20180802,000000,22.419,22.429,22.399,22.409,32166,0
+SJB.US,D,20180803,000000,22.389,22.399,22.38,22.385,17624,0
+SJB.US,D,20180806,000000,22.361,22.389,22.351,22.351,23985,0
+SJB.US,D,20180807,000000,22.321,22.341,22.301,22.331,15751,0
+SJB.US,D,20180808,000000,22.331,22.341,22.321,22.331,8523,0
+SJB.US,D,20180809,000000,22.345,22.361,22.331,22.361,20824,0
+SJB.US,D,20180810,000000,22.351,22.409,22.351,22.389,39119,0
+SJB.US,D,20180813,000000,22.37,22.425,22.37,22.418,13064,0
+SJB.US,D,20180814,000000,22.409,22.409,22.361,22.37,32495,0
+SJB.US,D,20180815,000000,22.38,22.428,22.38,22.409,24746,0
+SJB.US,D,20180816,000000,22.396,22.396,22.361,22.371,74400,0
+SJB.US,D,20180817,000000,22.37,22.389,22.331,22.351,212278,0
+SJB.US,D,20180820,000000,22.311,22.337,22.311,22.321,78588,0
+SJB.US,D,20180821,000000,22.301,22.341,22.272,22.292,141568,0
+SJB.US,D,20180822,000000,22.282,22.311,22.266,22.282,4719,0
+SJB.US,D,20180823,000000,22.282,22.321,22.272,22.301,40772,0
+SJB.US,D,20180824,000000,22.28,22.282,22.243,22.282,90952,0
+SJB.US,D,20180827,000000,22.252,22.272,22.222,22.272,61639,0
+SJB.US,D,20180828,000000,22.272,22.292,22.234,22.262,15698,0
+SJB.US,D,20180829,000000,22.232,22.292,22.232,22.252,101071,0
+SJB.US,D,20180830,000000,22.254,22.301,22.252,22.301,53954,0
+SJB.US,D,20180831,000000,22.282,22.292,22.252,22.282,15280,0
+SJB.US,D,20180904,000000,22.301,22.341,22.272,22.318,125305,0
+SJB.US,D,20180905,000000,22.321,22.351,22.321,22.321,14966,0
+SJB.US,D,20180906,000000,22.351,22.351,22.315,22.337,85169,0
+SJB.US,D,20180907,000000,22.363,22.363,22.321,22.351,7659,0
+SJB.US,D,20180910,000000,22.351,22.351,22.311,22.319,19059,0
+SJB.US,D,20180911,000000,22.351,22.351,22.292,22.302,6820,0
+SJB.US,D,20180912,000000,22.286,22.286,22.247,22.252,13638,0
+SJB.US,D,20180913,000000,22.252,22.252,22.203,22.219,31664,0
+SJB.US,D,20180914,000000,22.218,22.218,22.19,22.203,14023,0
+SJB.US,D,20180917,000000,22.183,22.222,22.183,22.213,26982,0
+SJB.US,D,20180918,000000,22.203,22.232,22.195,22.232,26703,0
+SJB.US,D,20180919,000000,22.213,22.256,22.213,22.255,8610,0
+SJB.US,D,20180920,000000,22.311,22.311,22.232,22.239,20874,0
+SJB.US,D,20180921,000000,22.222,22.242,22.218,22.222,4691,0
+SJB.US,D,20180924,000000,22.222,22.272,22.222,22.245,44071,0
+SJB.US,D,20180925,000000,22.262,22.262,22.254,22.257,4575,0
+SJB.US,D,20180926,000000,22.232,22.242,22.203,22.214,12291,0
+SJB.US,D,20180927,000000,22.202,22.202,22.183,22.193,2783,0
+SJB.US,D,20180928,000000,22.193,22.202,22.173,22.177,10482,0
+SJB.US,D,20181001,000000,22.163,22.173,22.119,22.134,14447,0
+SJB.US,D,20181002,000000,22.134,22.139,22.104,22.136,21264,0
+SJB.US,D,20181003,000000,22.114,22.213,22.107,22.192,32943,0
+SJB.US,D,20181004,000000,22.203,22.292,22.203,22.277,255960,0
+SJB.US,D,20181005,000000,22.331,22.38,22.292,22.38,37535,0
+SJB.US,D,20181008,000000,22.439,22.439,22.328,22.429,30499,0
+SJB.US,D,20181009,000000,22.489,22.489,22.38,22.399,84956,0
+SJB.US,D,20181010,000000,22.47,22.558,22.459,22.558,73221,0
+SJB.US,D,20181011,000000,22.518,22.568,22.469,22.498,259036,0
+SJB.US,D,20181012,000000,22.399,22.475,22.399,22.419,363177,0
+SJB.US,D,20181015,000000,22.469,22.587,22.399,22.439,67915,0
+SJB.US,D,20181016,000000,22.409,22.409,22.351,22.361,36170,0
+SJB.US,D,20181017,000000,22.331,22.406,22.331,22.38,31817,0
+SJB.US,D,20181018,000000,22.399,22.498,22.399,22.498,48043,0
+SJB.US,D,20181019,000000,22.459,22.489,22.439,22.489,38164,0
+SJB.US,D,20181022,000000,22.459,22.489,22.439,22.479,17512,0
+SJB.US,D,20181023,000000,22.577,22.597,22.494,22.508,85811,0
+SJB.US,D,20181024,000000,22.479,22.616,22.479,22.616,25712,0
+SJB.US,D,20181025,000000,22.587,22.614,22.548,22.562,81197,0
+SJB.US,D,20181026,000000,22.646,22.686,22.602,22.656,76970,0
+SJB.US,D,20181029,000000,22.656,22.705,22.623,22.686,103314,0
+SJB.US,D,20181030,000000,22.686,22.734,22.646,22.646,117590,0
+SJB.US,D,20181031,000000,22.606,22.636,22.588,22.636,41167,0
+SJB.US,D,20181101,000000,22.626,22.626,22.528,22.538,80127,0
+SJB.US,D,20181102,000000,22.518,22.597,22.498,22.585,96558,0
+SJB.US,D,20181105,000000,22.518,22.57,22.508,22.528,18496,0
+SJB.US,D,20181106,000000,22.528,22.528,22.498,22.498,37417,0
+SJB.US,D,20181107,000000,22.449,22.449,22.346,22.356,112682,0
+SJB.US,D,20181108,000000,22.394,22.409,22.351,22.409,16531,0
+SJB.US,D,20181109,000000,22.479,22.548,22.479,22.538,149021,0
+SJB.US,D,20181112,000000,22.479,22.676,22.479,22.676,89350,0
+SJB.US,D,20181113,000000,22.744,22.744,22.626,22.705,66225,0
+SJB.US,D,20181114,000000,22.666,22.829,22.636,22.794,223000,0
+SJB.US,D,20181115,000000,22.853,22.921,22.764,22.769,444384,0
+SJB.US,D,20181116,000000,22.853,22.893,22.804,22.843,505304,0
+SJB.US,D,20181119,000000,22.843,22.941,22.718,22.899,230787,0
+SJB.US,D,20181120,000000,22.99,23,22.922,22.961,189883,0
+SJB.US,D,20181121,000000,23.02,23.07,22.817,22.863,48313,0
+SJB.US,D,20181123,000000,22.893,22.986,22.893,22.981,80302,0
+SJB.US,D,20181126,000000,22.931,22.931,22.863,22.863,77626,0
+SJB.US,D,20181127,000000,22.902,22.934,22.873,22.902,62682,0
+SJB.US,D,20181128,000000,22.834,22.902,22.657,22.686,344469,0
+SJB.US,D,20181129,000000,22.656,22.764,22.656,22.715,258760,0
+SJB.US,D,20181130,000000,22.731,22.754,22.727,22.754,94800,0
+SJB.US,D,20181203,000000,22.646,22.676,22.577,22.626,135721,0
+SJB.US,D,20181204,000000,22.656,22.774,22.646,22.764,263242,0
+SJB.US,D,20181206,000000,22.824,22.902,22.774,22.774,250332,0
+SJB.US,D,20181207,000000,22.764,22.863,22.686,22.863,289597,0
+SJB.US,D,20181210,000000,22.873,22.929,22.834,22.848,179340,0
+SJB.US,D,20181211,000000,22.764,22.824,22.754,22.804,36446,0
+SJB.US,D,20181212,000000,22.725,22.734,22.664,22.725,131940,0
+SJB.US,D,20181213,000000,22.705,22.705,22.646,22.656,44735,0
+SJB.US,D,20181214,000000,22.715,22.779,22.68,22.774,48075,0
+SJB.US,D,20181217,000000,22.784,22.941,22.774,22.911,77144,0
+SJB.US,D,20181218,000000,22.902,22.998,22.863,22.951,168964,0
+SJB.US,D,20181219,000000,22.971,23.208,22.911,23.183,86975,0
+SJB.US,D,20181220,000000,23.227,23.551,23.227,23.375,609951,0
+SJB.US,D,20181221,000000,23.375,23.534,23.295,23.503,325813,0
+SJB.US,D,20181224,000000,23.561,23.749,23.493,23.749,383305,0
+SJB.US,D,20181226,000000,23.679,23.709,23.27,23.275,323824,0
+SJB.US,D,20181227,000000,23.424,23.463,23.304,23.304,131309,0
+SJB.US,D,20181228,000000,23.304,23.324,23.177,23.245,122846,0
+SJB.US,D,20181231,000000,23.206,23.245,23.177,23.225,83439,0
+SJB.US,D,20190102,000000,23.599,23.599,23.247,23.304,405061,0
+SJB.US,D,20190103,000000,23.304,23.349,23.245,23.294,73922,0
+SJB.US,D,20190104,000000,23.117,23.137,22.85,22.88,246679,0
+SJB.US,D,20190107,000000,22.84,22.84,22.654,22.663,232833,0
+SJB.US,D,20190108,000000,22.613,22.63,22.514,22.514,145388,0
+SJB.US,D,20190109,000000,22.504,22.504,22.445,22.485,544674,0
+SJB.US,D,20190110,000000,22.534,22.564,22.395,22.425,199328,0
+SJB.US,D,20190111,000000,22.495,22.514,22.465,22.495,97385,0
+SJB.US,D,20190114,000000,22.544,22.574,22.514,22.561,180308,0
+SJB.US,D,20190115,000000,22.594,22.594,22.445,22.445,275754,0
+SJB.US,D,20190116,000000,22.455,22.455,22.395,22.405,204342,0
+SJB.US,D,20190117,000000,22.445,22.554,22.366,22.367,133256,0
+SJB.US,D,20190118,000000,22.317,22.334,22.258,22.288,421932,0
+SJB.US,D,20190122,000000,22.337,22.475,22.337,22.455,229364,0
+SJB.US,D,20190123,000000,22.465,22.495,22.386,22.395,367412,0
+SJB.US,D,20190124,000000,22.435,22.445,22.376,22.376,127006,0
+SJB.US,D,20190125,000000,22.357,22.357,22.317,22.337,38635,0
+SJB.US,D,20190128,000000,22.395,22.445,22.376,22.376,56695,0
+SJB.US,D,20190129,000000,22.367,22.435,22.367,22.395,146560,0
+SJB.US,D,20190130,000000,22.347,22.367,22.201,22.223,69197,0
+SJB.US,D,20190131,000000,22.238,22.258,22.129,22.188,218019,0
+SJB.US,D,20190201,000000,22.129,22.218,22.129,22.158,618718,0
+SJB.US,D,20190204,000000,22.158,22.178,22.099,22.099,53112,0
+SJB.US,D,20190205,000000,22.119,22.119,22.014,22.05,91831,0
+SJB.US,D,20190206,000000,22.04,22.08,22.04,22.08,47919,0
+SJB.US,D,20190207,000000,22.149,22.188,22.119,22.119,141797,0
+SJB.US,D,20190208,000000,22.188,22.193,22.139,22.139,33809,0
+SJB.US,D,20190211,000000,22.158,22.168,22.119,22.119,120628,0
+SJB.US,D,20190212,000000,22.06,22.08,22.02,22.02,69859,0
+SJB.US,D,20190213,000000,22.02,22.078,22.02,22.06,65681,0
+SJB.US,D,20190214,000000,22.099,22.126,22.05,22.05,66100,0
+SJB.US,D,20190215,000000,22.02,22.02,21.982,21.992,198471,0
+SJB.US,D,20190219,000000,22.001,22.01,21.981,21.997,90737,0
+SJB.US,D,20190220,000000,21.982,22.01,21.972,21.972,64241,0
+SJB.US,D,20190221,000000,21.972,22.01,21.972,22.001,49912,0
+SJB.US,D,20190222,000000,21.968,22.01,21.934,22.001,258047,0
+SJB.US,D,20190225,000000,21.932,21.959,21.912,21.952,80700,0
+SJB.US,D,20190226,000000,21.922,21.962,21.894,21.912,39055,0
+SJB.US,D,20190227,000000,21.902,21.932,21.892,21.912,51651,0
+SJB.US,D,20190228,000000,21.912,21.932,21.912,21.922,26098,0
+SJB.US,D,20190301,000000,21.922,21.922,21.842,21.842,46848,0
+SJB.US,D,20190304,000000,21.832,21.942,21.817,21.902,93107,0
+SJB.US,D,20190305,000000,21.832,21.932,21.832,21.912,31088,0
+SJB.US,D,20190306,000000,21.937,21.952,21.927,21.952,38175,0
+SJB.US,D,20190307,000000,21.942,22.01,21.942,21.972,86034,0
+SJB.US,D,20190308,000000,22.04,22.08,22.02,22.02,99497,0
+SJB.US,D,20190311,000000,22.03,22.03,21.952,21.972,102070,0
+SJB.US,D,20190312,000000,21.962,21.972,21.892,21.912,68566,0
+SJB.US,D,20190313,000000,21.882,21.884,21.832,21.842,40582,0
+SJB.US,D,20190314,000000,21.86,21.862,21.822,21.847,51294,0
+SJB.US,D,20190315,000000,21.832,21.862,21.822,21.862,33664,0
+SJB.US,D,20190318,000000,21.852,21.866,21.832,21.842,124613,0
+SJB.US,D,20190319,000000,21.825,21.832,21.774,21.822,123999,0
+SJB.US,D,20190320,000000,21.793,21.857,21.694,21.734,100643,0
+SJB.US,D,20190321,000000,21.774,21.774,21.706,21.744,63208,0
+SJB.US,D,20190322,000000,21.744,21.832,21.744,21.808,178233,0
+SJB.US,D,20190325,000000,21.832,21.912,21.803,21.812,531978,0
+SJB.US,D,20190326,000000,21.694,21.803,21.694,21.775,100411,0
+SJB.US,D,20190327,000000,21.744,21.809,21.724,21.764,33117,0
+SJB.US,D,20190328,000000,21.754,21.764,21.714,21.714,326881,0
+SJB.US,D,20190329,000000,21.694,21.704,21.645,21.67,47482,0
+SJB.US,D,20190401,000000,21.625,21.67,21.605,21.645,168862,0
+SJB.US,D,20190402,000000,21.575,21.699,21.575,21.635,66630,0
+SJB.US,D,20190403,000000,21.585,21.65,21.585,21.65,110942,0
+SJB.US,D,20190404,000000,21.675,21.675,21.615,21.615,116290,0
+SJB.US,D,20190405,000000,21.595,21.615,21.568,21.585,35169,0
+SJB.US,D,20190408,000000,21.585,21.618,21.585,21.595,31856,0
+SJB.US,D,20190409,000000,21.605,21.623,21.585,21.617,23950,0
+SJB.US,D,20190410,000000,21.605,21.605,21.515,21.525,25839,0
+SJB.US,D,20190411,000000,21.515,21.545,21.495,21.525,187300,0
+SJB.US,D,20190412,000000,21.505,21.53,21.486,21.488,69977,0
+SJB.US,D,20190415,000000,21.476,21.515,21.476,21.503,30834,0
+SJB.US,D,20190416,000000,21.466,21.505,21.466,21.5,48068,0
+SJB.US,D,20190417,000000,21.5,21.555,21.495,21.555,17331,0
+SJB.US,D,20190418,000000,21.525,21.575,21.525,21.54,18363,0
+SJB.US,D,20190422,000000,21.565,21.573,21.545,21.565,90850,0
+SJB.US,D,20190423,000000,21.565,21.565,21.486,21.486,61267,0
+SJB.US,D,20190424,000000,21.505,21.53,21.492,21.53,57746,0
+SJB.US,D,20190425,000000,21.525,21.555,21.505,21.525,37087,0
+SJB.US,D,20190426,000000,21.515,21.515,21.486,21.486,32355,0
+SJB.US,D,20190429,000000,21.525,21.525,21.486,21.495,54660,0
+SJB.US,D,20190430,000000,21.525,21.525,21.486,21.505,50946,0
+SJB.US,D,20190501,000000,21.515,21.565,21.437,21.562,32577,0
+SJB.US,D,20190502,000000,21.555,21.585,21.515,21.545,49198,0
+SJB.US,D,20190503,000000,21.486,21.525,21.486,21.5,39645,0
+SJB.US,D,20190506,000000,21.605,21.605,21.486,21.489,33182,0
+SJB.US,D,20190507,000000,21.505,21.645,21.505,21.602,160894,0
+SJB.US,D,20190508,000000,21.625,21.625,21.563,21.602,34499,0
+SJB.US,D,20190509,000000,21.635,21.724,21.635,21.66,153339,0
+SJB.US,D,20190510,000000,21.665,21.723,21.575,21.59,188974,0
+SJB.US,D,20190513,000000,21.882,21.882,21.735,21.812,467818,0
+SJB.US,D,20190514,000000,21.832,21.832,21.724,21.783,243298,0
+SJB.US,D,20190515,000000,21.793,21.822,21.709,21.714,302966,0
+SJB.US,D,20190516,000000,21.734,21.734,21.625,21.666,43537,0
+SJB.US,D,20190517,000000,21.822,21.822,21.639,21.69,76192,0
+SJB.US,D,20190520,000000,21.793,21.793,21.665,21.714,58984,0
+SJB.US,D,20190521,000000,21.655,21.67,21.647,21.66,37820,0
+SJB.US,D,20190522,000000,21.645,21.685,21.635,21.665,202965,0
+SJB.US,D,20190523,000000,21.714,21.764,21.704,21.744,227831,0
+SJB.US,D,20190524,000000,21.714,21.779,21.704,21.774,52678,0
+SJB.US,D,20190528,000000,21.803,21.832,21.759,21.832,66242,0
+SJB.US,D,20190529,000000,21.832,21.892,21.813,21.832,282942,0
+SJB.US,D,20190530,000000,21.822,21.822,21.754,21.764,423401,0
+SJB.US,D,20190531,000000,21.832,21.942,21.827,21.932,120180,0
+SJB.US,D,20190603,000000,21.932,21.952,21.872,21.922,97222,0
+SJB.US,D,20190604,000000,21.822,21.822,21.704,21.704,101204,0
+SJB.US,D,20190605,000000,21.665,21.704,21.625,21.635,191028,0
+SJB.US,D,20190606,000000,21.645,21.669,21.575,21.595,62319,0
+SJB.US,D,20190607,000000,21.555,21.555,21.515,21.535,50827,0
+SJB.US,D,20190610,000000,21.505,21.515,21.486,21.507,33067,0
+SJB.US,D,20190611,000000,21.457,21.522,21.421,21.5,60234,0
+SJB.US,D,20190612,000000,21.476,21.545,21.476,21.545,26079,0
+SJB.US,D,20190613,000000,21.525,21.525,21.476,21.496,18698,0
+SJB.US,D,20190614,000000,21.535,21.535,21.505,21.519,12223,0
+SJB.US,D,20190617,000000,21.505,21.553,21.505,21.553,20592,0
+SJB.US,D,20190618,000000,21.476,21.476,21.388,21.388,88292,0
+SJB.US,D,20190619,000000,21.388,21.437,21.278,21.298,103024,0
+SJB.US,D,20190620,000000,21.218,21.253,21.159,21.184,165686,0
+SJB.US,D,20190621,000000,21.228,21.242,21.208,21.228,251520,0
+SJB.US,D,20190624,000000,21.228,21.253,21.218,21.238,124660,0
+SJB.US,D,20190625,000000,21.248,21.348,21.238,21.333,23956,0
+SJB.US,D,20190626,000000,21.328,21.358,21.288,21.348,18844,0
+SJB.US,D,20190627,000000,21.318,21.318,21.278,21.288,40124,0
+SJB.US,D,20190628,000000,21.288,21.288,21.258,21.278,60768,0
+SJB.US,D,20190701,000000,21.188,21.275,21.179,21.275,15955,0
+SJB.US,D,20190702,000000,21.248,21.258,21.208,21.223,36383,0
+SJB.US,D,20190703,000000,21.218,21.218,21.142,21.159,26212,0
+SJB.US,D,20190705,000000,21.208,21.268,21.208,21.237,41863,0
+SJB.US,D,20190708,000000,21.258,21.308,21.258,21.29,68724,0
+SJB.US,D,20190709,000000,21.288,21.328,21.288,21.318,20271,0
+SJB.US,D,20190710,000000,21.288,21.288,21.238,21.259,27059,0
+SJB.US,D,20190711,000000,21.258,21.318,21.258,21.293,15169,0
+SJB.US,D,20190712,000000,21.248,21.31,21.248,21.263,20112,0
+SJB.US,D,20190715,000000,21.248,21.275,21.228,21.238,8929,0
+SJB.US,D,20190716,000000,21.268,21.308,21.258,21.283,12896,0
+SJB.US,D,20190717,000000,21.298,21.318,21.279,21.318,12319,0
+SJB.US,D,20190718,000000,21.318,21.368,21.318,21.318,58846,0
+SJB.US,D,20190719,000000,21.268,21.358,21.268,21.339,48001,0
+SJB.US,D,20190722,000000,21.319,21.337,21.286,21.288,11916,0
+SJB.US,D,20190723,000000,21.288,21.288,21.221,21.228,48915,0
+SJB.US,D,20190724,000000,21.228,21.248,21.219,21.223,22454,0
+SJB.US,D,20190725,000000,21.218,21.263,21.218,21.248,33365,0
+SJB.US,D,20190726,000000,21.218,21.248,21.208,21.228,50788,0
+SJB.US,D,20190729,000000,21.188,21.278,21.188,21.243,31562,0
+SJB.US,D,20190730,000000,21.308,21.308,21.245,21.245,15599,0
+SJB.US,D,20190731,000000,21.222,21.358,21.208,21.278,135907,0
+SJB.US,D,20190801,000000,21.248,21.298,21.179,21.278,42000,0
+SJB.US,D,20190802,000000,21.318,21.388,21.313,21.333,293494,0
+SJB.US,D,20190805,000000,21.448,21.606,21.448,21.576,261561,0
+SJB.US,D,20190806,000000,21.477,21.495,21.391,21.408,77135,0
+SJB.US,D,20190807,000000,21.526,21.566,21.408,21.418,309165,0
+SJB.US,D,20190808,000000,21.448,21.448,21.328,21.366,30885,0
+SJB.US,D,20190809,000000,21.398,21.418,21.338,21.383,129345,0
+SJB.US,D,20190812,000000,21.438,21.467,21.414,21.451,59220,0
+SJB.US,D,20190813,000000,21.467,21.467,21.338,21.358,38065,0
+SJB.US,D,20190814,000000,21.438,21.554,21.438,21.54,202622,0
+SJB.US,D,20190815,000000,21.486,21.5,21.448,21.463,150825,0
+SJB.US,D,20190816,000000,21.438,21.448,21.408,21.433,88215,0
+SJB.US,D,20190819,000000,21.318,21.388,21.318,21.328,441569,0
+SJB.US,D,20190820,000000,21.358,21.358,21.318,21.324,52186,0
+SJB.US,D,20190821,000000,21.308,21.308,21.215,21.238,123689,0
+SJB.US,D,20190822,000000,21.188,21.218,21.164,21.185,321861,0
+SJB.US,D,20190823,000000,21.208,21.328,21.14,21.308,85725,0
+SJB.US,D,20190826,000000,21.208,21.268,21.2,21.214,80881,0
+SJB.US,D,20190827,000000,21.179,21.268,21.159,21.238,98869,0
+SJB.US,D,20190828,000000,21.228,21.238,21.169,21.169,50798,0
+SJB.US,D,20190829,000000,21.129,21.159,21.12,21.129,29290,0
+SJB.US,D,20190830,000000,21.129,21.208,21.129,21.169,16604,0
+SJB.US,D,20190903,000000,21.258,21.258,21.198,21.238,30323,0
+SJB.US,D,20190904,000000,21.169,21.208,21.169,21.189,20109,0
+SJB.US,D,20190905,000000,21.129,21.145,21.05,21.06,152545,0
+SJB.US,D,20190906,000000,21.08,21.1,20.996,21.045,258474,0
+SJB.US,D,20190909,000000,21.06,21.1,21.01,21.01,247544,0
+SJB.US,D,20190910,000000,21.01,21.054,21.01,21.02,28691,0
+SJB.US,D,20190911,000000,21.06,21.06,21.01,21.01,17087,0
+SJB.US,D,20190912,000000,21.01,21.02,20.981,21.001,93366,0
+SJB.US,D,20190913,000000,21.01,21.04,21.01,21.04,29156,0
+SJB.US,D,20190916,000000,21.02,21.02,20.971,20.971,32692,0
+SJB.US,D,20190917,000000,21.01,21.01,20.961,20.965,11716,0
+SJB.US,D,20190918,000000,20.981,21.037,20.971,20.989,11984,0
+SJB.US,D,20190919,000000,21.01,21.011,20.962,21.005,11109,0
+SJB.US,D,20190920,000000,20.961,21.026,20.961,20.998,8386,0
+SJB.US,D,20190923,000000,20.951,21.02,20.951,20.998,38484,0
+SJB.US,D,20190924,000000,20.974,21.05,20.971,21.036,13904,0
+SJB.US,D,20190925,000000,21.08,21.105,21.022,21.029,126947,0
+SJB.US,D,20190926,000000,21.03,21.085,21.03,21.059,22862,0
+SJB.US,D,20190927,000000,21.05,21.11,21.04,21.083,18250,0
+SJB.US,D,20190930,000000,21.11,21.11,21.06,21.06,17505,0
+SJB.US,D,20191001,000000,21.051,21.139,21.05,21.115,37281,0
+SJB.US,D,20191002,000000,21.179,21.279,21.179,21.259,203347,0
+SJB.US,D,20191003,000000,21.253,21.319,21.212,21.246,69743,0
+SJB.US,D,20191004,000000,21.199,21.22,21.149,21.159,71994,0
+SJB.US,D,20191007,000000,21.209,21.209,21.159,21.189,19087,0
+SJB.US,D,20191008,000000,21.249,21.263,21.191,21.249,26248,0
+SJB.US,D,20191009,000000,21.279,21.279,21.185,21.191,20370,0
+SJB.US,D,20191010,000000,21.229,21.229,21.164,21.169,55888,0
+SJB.US,D,20191011,000000,21.139,21.139,21.07,21.085,41603,0
+SJB.US,D,20191014,000000,21.07,21.09,21.05,21.06,102808,0
+SJB.US,D,20191015,000000,21.04,21.06,20.991,21.015,74629,0
+SJB.US,D,20191016,000000,21.02,21.036,21.01,21.02,53716,0
+SJB.US,D,20191017,000000,21.001,21.036,20.996,20.997,6518,0
+SJB.US,D,20191018,000000,21.03,21.03,20.991,20.996,27794,0
+SJB.US,D,20191021,000000,20.981,20.987,20.971,20.981,33499,0
+SJB.US,D,20191022,000000,20.981,21.001,20.976,20.976,17409,0
+SJB.US,D,20191023,000000,20.981,20.998,20.961,20.966,6346,0
+SJB.US,D,20191024,000000,20.971,20.997,20.932,20.951,17903,0
+SJB.US,D,20191025,000000,21.001,21.001,20.911,20.926,40456,0
+SJB.US,D,20191028,000000,20.931,20.941,20.921,20.923,21559,0
+SJB.US,D,20191029,000000,20.891,20.98,20.891,20.962,13488,0
+SJB.US,D,20191030,000000,20.981,21.008,20.961,20.988,11459,0
+SJB.US,D,20191031,000000,20.941,21.06,20.941,21.05,49030,0
+SJB.US,D,20191101,000000,21.03,21.03,20.961,20.984,28192,0
+SJB.US,D,20191104,000000,20.951,20.971,20.941,20.946,8636,0
+SJB.US,D,20191105,000000,20.921,20.986,20.921,20.981,41440,0
+SJB.US,D,20191106,000000,20.921,21.001,20.921,21.001,12791,0
+SJB.US,D,20191107,000000,20.951,21.01,20.951,21.01,13462,0
+SJB.US,D,20191108,000000,21.01,21.04,20.981,20.986,19040,0
+SJB.US,D,20191111,000000,20.931,21.01,20.931,20.981,45016,0
+SJB.US,D,20191112,000000,21.01,21.01,20.986,20.996,43808,0
+SJB.US,D,20191113,000000,20.971,21.03,20.971,21.015,35249,0
+SJB.US,D,20191114,000000,20.991,21.03,20.991,21.02,14305,0
+SJB.US,D,20191115,000000,20.981,21.001,20.961,20.97,18283,0
+SJB.US,D,20191118,000000,20.971,21.001,20.971,20.996,64145,0
+SJB.US,D,20191119,000000,21.05,21.064,21.02,21.063,26151,0
+SJB.US,D,20191120,000000,21.07,21.129,21.05,21.105,29189,0
+SJB.US,D,20191121,000000,21.09,21.139,21.09,21.105,17801,0
+SJB.US,D,20191122,000000,21.08,21.08,21.05,21.055,83277,0
+SJB.US,D,20191125,000000,21.05,21.05,20.986,20.996,64303,0
+SJB.US,D,20191126,000000,20.991,20.991,20.961,20.966,32997,0
+SJB.US,D,20191127,000000,20.971,20.981,20.935,20.936,50418,0
+SJB.US,D,20191129,000000,20.921,20.961,20.871,20.941,29355,0
+SJB.US,D,20191202,000000,20.941,21.04,20.941,20.991,20437,0
+SJB.US,D,20191203,000000,21.03,21.06,21.001,21.005,27379,0
+SJB.US,D,20191204,000000,21.001,21.001,20.941,20.946,46072,0
+SJB.US,D,20191205,000000,20.931,20.961,20.921,20.926,11710,0
+SJB.US,D,20191206,000000,20.921,20.921,20.891,20.896,17480,0
+SJB.US,D,20191209,000000,20.891,20.891,20.871,20.876,36522,0
+SJB.US,D,20191210,000000,20.871,20.891,20.821,20.831,43616,0
+SJB.US,D,20191211,000000,20.831,20.851,20.792,20.8,45192,0
+SJB.US,D,20191212,000000,20.781,20.782,20.722,20.732,42343,0
+SJB.US,D,20191213,000000,20.712,20.762,20.705,20.711,42698,0
+SJB.US,D,20191216,000000,20.682,20.694,20.672,20.682,36079,0
+SJB.US,D,20191217,000000,20.672,20.672,20.622,20.631,44539,0
+SJB.US,D,20191218,000000,20.582,20.612,20.562,20.582,78145,0
+SJB.US,D,20191219,000000,20.552,20.606,20.552,20.582,27415,0
+SJB.US,D,20191220,000000,20.552,20.602,20.552,20.602,53682,0
+SJB.US,D,20191223,000000,20.602,20.632,20.602,20.607,39360,0
+SJB.US,D,20191224,000000,20.592,20.622,20.592,20.602,118647,0
+SJB.US,D,20191226,000000,20.592,20.592,20.562,20.572,65413,0
+SJB.US,D,20191227,000000,20.532,20.582,20.532,20.562,54745,0
+SJB.US,D,20191230,000000,20.472,20.622,20.472,20.602,85382,0
+SJB.US,D,20191231,000000,20.582,20.612,20.562,20.572,193484,0
+SJB.US,D,20200102,000000,20.523,20.538,20.472,20.472,20948,0
+SJB.US,D,20200103,000000,20.522,20.537,20.502,20.512,54075,0
+SJB.US,D,20200106,000000,20.512,20.556,20.512,20.532,28173,0
+SJB.US,D,20200107,000000,20.552,20.612,20.537,20.582,129033,0
+SJB.US,D,20200108,000000,20.572,20.582,20.541,20.579,160527,0
+SJB.US,D,20200109,000000,20.512,20.562,20.492,20.492,58382,0
+SJB.US,D,20200110,000000,20.542,20.542,20.482,20.482,18845,0
+SJB.US,D,20200113,000000,20.492,20.497,20.48,20.492,22657,0
+SJB.US,D,20200114,000000,20.482,20.512,20.477,20.492,58905,0
+SJB.US,D,20200115,000000,20.482,20.502,20.472,20.492,75498,0
+SJB.US,D,20200116,000000,20.492,20.502,20.472,20.472,23870,0
+SJB.US,D,20200117,000000,20.472,20.502,20.462,20.492,28708,0
+SJB.US,D,20200121,000000,20.512,20.552,20.492,20.552,21880,0
+SJB.US,D,20200122,000000,20.532,20.542,20.492,20.532,69809,0
+SJB.US,D,20200123,000000,20.562,20.592,20.552,20.59,44657,0
+SJB.US,D,20200124,000000,20.592,20.672,20.563,20.667,112153,0
+SJB.US,D,20200127,000000,20.752,20.832,20.732,20.791,61670,0
+SJB.US,D,20200128,000000,20.742,20.742,20.612,20.627,43970,0
+SJB.US,D,20200129,000000,20.592,20.64,20.591,20.639,19083,0
+SJB.US,D,20200130,000000,20.662,20.702,20.606,20.606,125950,0
+SJB.US,D,20200131,000000,20.622,20.732,20.622,20.702,113453,0
+SJB.US,D,20200203,000000,20.662,20.702,20.632,20.695,31382,0
+SJB.US,D,20200204,000000,20.632,20.632,20.567,20.567,56880,0
+SJB.US,D,20200205,000000,20.532,20.532,20.482,20.482,36251,0
+SJB.US,D,20200206,000000,20.482,20.522,20.442,20.442,50814,0
+SJB.US,D,20200207,000000,20.472,20.514,20.472,20.502,55321,0
+SJB.US,D,20200210,000000,20.492,20.512,20.442,20.442,205568,0
+SJB.US,D,20200211,000000,20.403,20.419,20.382,20.413,386232,0
+SJB.US,D,20200212,000000,20.362,20.432,20.332,20.362,35184,0
+SJB.US,D,20200213,000000,20.382,20.382,20.34,20.34,34400,0
+SJB.US,D,20200214,000000,20.322,20.372,20.322,20.338,25070,0
+SJB.US,D,20200218,000000,20.362,20.412,20.352,20.392,28654,0
+SJB.US,D,20200219,000000,20.392,20.392,20.362,20.382,26025,0
+SJB.US,D,20200220,000000,20.362,20.412,20.342,20.35,20191,0
+SJB.US,D,20200221,000000,20.362,20.422,20.362,20.367,18296,0
+SJB.US,D,20200224,000000,20.602,20.632,20.542,20.582,61621,0
+SJB.US,D,20200225,000000,20.502,20.752,20.492,20.736,202494,0
+SJB.US,D,20200226,000000,20.732,20.772,20.622,20.712,236854,0
+SJB.US,D,20200227,000000,20.912,21.051,20.812,21.03,462396,0
+SJB.US,D,20200228,000000,21.261,21.261,20.942,20.972,468804,0
+SJB.US,D,20200302,000000,20.952,21.067,20.767,20.767,115246,0
+SJB.US,D,20200303,000000,20.742,20.932,20.572,20.862,258022,0
+SJB.US,D,20200304,000000,20.732,20.732,20.597,20.612,257098,0
+SJB.US,D,20200305,000000,20.762,20.967,20.752,20.942,634980,0
+SJB.US,D,20200306,000000,21.251,21.441,21.141,21.161,1429558,0
+SJB.US,D,20200309,000000,24.37,24.55,21.931,22.011,2219993,0
+SJB.US,D,20200310,000000,21.651,22.141,21.602,21.631,1520849,0
+SJB.US,D,20200311,000000,21.991,22.341,21.906,22.231,2736407,0
+SJB.US,D,20200312,000000,23.321,23.69,22.321,23.061,1997600,0
+SJB.US,D,20200313,000000,22.271,22.941,22.191,22.261,1534939,0
+SJB.US,D,20200316,000000,23.71,24.19,23.011,23.7,2026226,0
+SJB.US,D,20200317,000000,23.49,23.93,22.858,23.291,1841610,0
+SJB.US,D,20200318,000000,24.23,24.69,23.763,24.37,2223941,0
+SJB.US,D,20200319,000000,24.58,25.21,24.45,24.89,1382476,0
+SJB.US,D,20200320,000000,24.89,25.53,24.65,25.4,2094145,0
+SJB.US,D,20200323,000000,25.4,26.089,24.903,25.89,2541475,0
+SJB.US,D,20200324,000000,25.26,25.396,24.51,24.71,2889929,0
+SJB.US,D,20200325,000000,24.78,24.78,23.29,24.06,1268301,0
+SJB.US,D,20200326,000000,23.98,24.04,22.95,22.96,806976,0
+SJB.US,D,20200327,000000,23.38,23.38,22.495,22.93,1279322,0
+SJB.US,D,20200330,000000,22.85,22.98,22.61,22.72,382537,0
+SJB.US,D,20200331,000000,22.8,22.9,22.7,22.9,713986,0
+SJB.US,D,20200401,000000,23.38,23.59,23.3,23.5,2461649,0
+SJB.US,D,20200402,000000,23.64,23.64,22.95,23.32,701222,0
+SJB.US,D,20200403,000000,23.37,23.879,23.3,23.8,488946,0
+SJB.US,D,20200406,000000,23.37,23.39,23.17,23.23,406284,0
+SJB.US,D,20200407,000000,22.89,23.235,22.78,23.19,810281,0
+SJB.US,D,20200408,000000,23,23.07,22.5101,22.61,362419,0
+SJB.US,D,20200409,000000,21.3,21.3338,20.61,20.98,4044106,0
+SJB.US,D,20200413,000000,21.18,21.6,21.18,21.41,755258,0
+SJB.US,D,20200414,000000,21.22,21.4629,21.17,21.31,653053,0
+SJB.US,D,20200415,000000,21.67,21.74,21.49,21.56,452680,0
+SJB.US,D,20200416,000000,21.61,21.74,21.55,21.57,308530,0
+SJB.US,D,20200417,000000,21.38,21.495,21.365,21.435,228596,0
+SJB.US,D,20200420,000000,21.59,21.82,21.51,21.8,486499,0
+SJB.US,D,20200421,000000,22.05,22.21,22.01,22.165,585761,0
+SJB.US,D,20200422,000000,21.99,22.035,21.9,21.95,384226,0
+SJB.US,D,20200423,000000,21.92,22.03,21.81,21.98,178484,0
+SJB.US,D,20200424,000000,21.97,22.21,21.9281,22.17,281330,0
+SJB.US,D,20200427,000000,22.12,22.14,22,22.08,185190,0
+SJB.US,D,20200428,000000,21.97,22.12,21.95,22.0231,129625,0
+SJB.US,D,20200429,000000,21.89,21.89,21.6004,21.65,535681,0
+SJB.US,D,20200430,000000,21.74,21.81,21.5401,21.59,248620,0
+SJB.US,D,20200501,000000,21.82,21.9623,21.72,21.94,422066,0
+SJB.US,D,20200504,000000,21.99,22.07,21.9,21.99,336074,0
+SJB.US,D,20200505,000000,21.9,21.9,21.78,21.79,153428,0
+SJB.US,D,20200506,000000,21.76,21.91,21.73,21.91,150611,0
+SJB.US,D,20200507,000000,21.85,21.85,21.65,21.84,193064,0
+SJB.US,D,20200508,000000,21.73,21.76,21.62,21.635,149124,0
+SJB.US,D,20200511,000000,21.66,21.74,21.63,21.72,145526,0
+SJB.US,D,20200512,000000,21.6,21.75,21.56,21.74,730455,0
+SJB.US,D,20200513,000000,21.72,21.91,21.72,21.85,316752,0
+SJB.US,D,20200514,000000,21.96,22.1,21.86,21.93,253238,0
+SJB.US,D,20200515,000000,22,22.06,21.875,21.91,217621,0
+SJB.US,D,20200518,000000,21.58,21.63,21.4942,21.53,321401,0
+SJB.US,D,20200519,000000,21.55,21.57,21.43,21.5,144822,0
+SJB.US,D,20200520,000000,21.36,21.385,21.2,21.25,293143,0
+SJB.US,D,20200521,000000,21.25,21.315,21.205,21.26,149951,0
+SJB.US,D,20200522,000000,21.27,21.31,21.18,21.2,70625,0
+SJB.US,D,20200526,000000,21.03,21.04,20.955,21.01,248604,0
+SJB.US,D,20200527,000000,20.87,21.07,20.861,20.98,179238,0
+SJB.US,D,20200528,000000,20.95,21,20.84,20.96,229443,0
+SJB.US,D,20200529,000000,20.95,21.03,20.8202,20.87,286995,0
+SJB.US,D,20200601,000000,20.93,20.9488,20.71,20.71,138806,0
+SJB.US,D,20200602,000000,20.68,20.72,20.5,20.51,201006,0
+SJB.US,D,20200603,000000,20.43,20.445,20.305,20.4,405683,0
+SJB.US,D,20200604,000000,20.41,20.5,20.4,20.49,200728,0
+SJB.US,D,20200605,000000,20.24,20.26,20.13,20.24,457427,0
+SJB.US,D,20200608,000000,20.21,20.29,20.2,20.23,611418,0
+SJB.US,D,20200609,000000,20.37,20.48,20.36,20.415,207479,0
+SJB.US,D,20200610,000000,20.4,20.565,20.34,20.45,226601,0
+SJB.US,D,20200611,000000,20.74,20.99,20.73,20.97,348759,0
+SJB.US,D,20200612,000000,20.74,20.89,20.63,20.73,183295,0
+SJB.US,D,20200615,000000,20.9,20.9,20.4,20.54,215761,0
+SJB.US,D,20200616,000000,20.3,20.52,20.27,20.45,304911,0
+SJB.US,D,20200617,000000,20.43,20.55,20.43,20.55,58861,0
+SJB.US,D,20200618,000000,20.59,20.635,20.54,20.57,93114,0
+SJB.US,D,20200619,000000,20.53,20.66,20.5,20.63,161699,0
+SJB.US,D,20200622,000000,20.65,20.66,20.59,20.63,160962,0
+SJB.US,D,20200623,000000,20.54,20.61,20.54,20.6,95620,0
+SJB.US,D,20200624,000000,20.65,20.93,20.65,20.82,332624,0
+SJB.US,D,20200625,000000,20.86,20.95,20.79,20.8,172065,0
+SJB.US,D,20200626,000000,20.82,21.039,20.82,20.995,218953,0
+SJB.US,D,20200629,000000,20.95,21.2,20.95,21.12,347059,0
+SJB.US,D,20200630,000000,21.05,21.05,20.865,20.91,206769,0
+SJB.US,D,20200701,000000,20.9,20.9,20.79,20.835,100255,0
+SJB.US,D,20200702,000000,20.71,20.71,20.6,20.705,150381,0
+SJB.US,D,20200706,000000,20.58,20.61,20.53,20.53,108005,0
+SJB.US,D,20200707,000000,20.54,20.69,20.5001,20.67,176508,0
+SJB.US,D,20200708,000000,20.69,20.69,20.57,20.61,288045,0
+SJB.US,D,20200709,000000,20.58,20.74,20.58,20.69,477948,0
+SJB.US,D,20200710,000000,20.67,20.7,20.579,20.58,320239,0
+SJB.US,D,20200713,000000,20.54,20.69,20.47,20.68,159856,0
+SJB.US,D,20200714,000000,20.67,20.685,20.51,20.51,184695,0
+SJB.US,D,20200715,000000,20.4,20.46,20.37,20.37,381057,0
+SJB.US,D,20200716,000000,20.4,20.417,20.37,20.38,64663,0
+SJB.US,D,20200717,000000,20.32,20.39,20.31,20.3131,39114,0
+SJB.US,D,20200720,000000,20.29,20.31,20.18,20.19,51394,0
+SJB.US,D,20200721,000000,20.14,20.14,20.055,20.1,134241,0
+SJB.US,D,20200722,000000,20.1,20.11,20.045,20.06,112178,0
+SJB.US,D,20200723,000000,20.09,20.19,20.04,20.07,208655,0
+SJB.US,D,20200724,000000,20.11,20.11,20.02,20.04,105158,0
+SJB.US,D,20200727,000000,20.01,20.06,19.995,20,78155,0
+SJB.US,D,20200728,000000,20.03,20.07,20,20.05,107742,0
+SJB.US,D,20200729,000000,20.02,20.02,19.91,19.93,196053,0
+SJB.US,D,20200730,000000,19.98,19.98,19.87,19.89,149690,0
+SJB.US,D,20200731,000000,19.88,19.95,19.84,19.84,123606,0
+SJB.US,D,20200803,000000,19.83,19.88,19.825,19.84,189914,0
+SJB.US,D,20200804,000000,19.84,19.88,19.825,19.83,74400,0
+SJB.US,D,20200805,000000,19.8,19.825,19.79,19.805,65851,0
+SJB.US,D,20200806,000000,19.79,19.81,19.745,19.755,132481,0
+SJB.US,D,20200807,000000,19.75,19.82,19.75,19.79,67794,0
+SJB.US,D,20200810,000000,19.79,19.83,19.775,19.78,127897,0
+SJB.US,D,20200811,000000,19.78,19.97,19.77,19.97,140431,0
+SJB.US,D,20200812,000000,19.9,19.96,19.835,19.945,139442,0
+SJB.US,D,20200813,000000,19.95,20.02,19.88,20.005,80921,0
+SJB.US,D,20200814,000000,20.02,20.08,19.995,20.04,160392,0
+SJB.US,D,20200817,000000,20.04,20.04,19.9101,19.925,86217,0
+SJB.US,D,20200818,000000,19.91,19.96,19.88,19.9,61002,0
+SJB.US,D,20200819,000000,19.9,19.97,19.88,19.955,153490,0
+SJB.US,D,20200820,000000,19.98,19.98,19.88,19.89,139118,0
+SJB.US,D,20200821,000000,19.89,19.9088,19.86,19.88,63946,0
+SJB.US,D,20200824,000000,19.82,19.84,19.78,19.78,40271,0
+SJB.US,D,20200825,000000,19.77,19.83,19.75,19.77,102640,0
+SJB.US,D,20200826,000000,19.78,19.78,19.725,19.76,53434,0
+SJB.US,D,20200827,000000,19.75,19.815,19.74,19.78,170432,0
+SJB.US,D,20200828,000000,19.75,19.78,19.73,19.77,49432,0
+SJB.US,D,20200831,000000,19.76,19.81,19.76,19.8,113687,0
+SJB.US,D,20200901,000000,19.78,19.8,19.66,19.695,66300,0
+SJB.US,D,20200902,000000,19.65,19.732,19.625,19.65,83404,0
+SJB.US,D,20200903,000000,19.68,19.8599,19.68,19.78,169675,0
+SJB.US,D,20200904,000000,19.74,19.955,19.73,19.82,229908,0
+SJB.US,D,20200908,000000,19.91,19.98,19.855,19.94,144363,0
+SJB.US,D,20200909,000000,19.83,19.875,19.77,19.79,161328,0
+SJB.US,D,20200910,000000,19.78,19.88,19.75,19.865,71534,0
+SJB.US,D,20200911,000000,19.85,19.91,19.81,19.835,148496,0
+SJB.US,D,20200914,000000,19.82,19.87,19.78,19.85,71607,0
+SJB.US,D,20200915,000000,19.78,19.83,19.78,19.81,66348,0
+SJB.US,D,20200916,000000,19.78,19.81,19.71,19.81,27416,0
+SJB.US,D,20200917,000000,19.84,19.86,19.8,19.81,26607,0
+SJB.US,D,20200918,000000,19.77,19.8687,19.77,19.86,43883,0
+SJB.US,D,20200921,000000,19.92,20.0786,19.92,20.02,150464,0
+SJB.US,D,20200922,000000,20.01,20.04,19.94,19.96,108860,0
+SJB.US,D,20200923,000000,19.95,20.17,19.93,20.16,184401,0
+SJB.US,D,20200924,000000,20.21,20.2599,20.08,20.14,155258,0
+SJB.US,D,20200925,000000,20.15,20.2099,20.125,20.17,72242,0
+SJB.US,D,20200928,000000,20.05,20.095,20,20.05,186720,0
+SJB.US,D,20200929,000000,20,20.0893,20,20.01,132863,0
+SJB.US,D,20200930,000000,20.01,20.01,19.91,19.93,52856,0
+SJB.US,D,20201001,000000,19.88,19.9,19.85,19.86,66123,0
+SJB.US,D,20201002,000000,19.96,19.96,19.85,19.87,46416,0
+SJB.US,D,20201005,000000,19.84,19.84,19.7,19.72,68775,0
+SJB.US,D,20201006,000000,19.71,19.765,19.645,19.7601,80034,0
+SJB.US,D,20201007,000000,19.69,19.7,19.67,19.68,89458,0
+SJB.US,D,20201008,000000,19.61,19.66,19.61,19.635,45176,0
+SJB.US,D,20201009,000000,19.59,19.63,19.58,19.59,25495,0
+SJB.US,D,20201012,000000,19.57,19.57,19.47,19.485,26552,0
+SJB.US,D,20201013,000000,19.5208,19.5801,19.5201,19.565,34575,0
+SJB.US,D,20201014,000000,19.58,19.64,19.5711,19.62,27671,0
+SJB.US,D,20201015,000000,19.69,19.7034,19.62,19.63,76776,0
+SJB.US,D,20201016,000000,19.59,19.6658,19.58,19.65,62892,0
+SJB.US,D,20201019,000000,19.6,19.71,19.59,19.71,55467,0
+SJB.US,D,20201020,000000,19.67,19.67,19.6143,19.65,30283,0
+SJB.US,D,20201021,000000,19.645,19.66,19.605,19.64,73973,0
+SJB.US,D,20201022,000000,19.64,19.68,19.595,19.615,28256,0
+SJB.US,D,20201023,000000,19.6,19.63,19.58,19.59,65697,0
+SJB.US,D,20201026,000000,19.65,19.765,19.6411,19.745,84683,0
+SJB.US,D,20201027,000000,19.75,19.75,19.71,19.74,63113,0
+SJB.US,D,20201028,000000,19.83,19.94,19.83,19.9,160476,0
+SJB.US,D,20201029,000000,19.93,19.95,19.8443,19.85,75640,0
+SJB.US,D,20201030,000000,19.84,19.9,19.7953,19.805,49283,0
+SJB.US,D,20201102,000000,19.73,19.8,19.725,19.76,68314,0
+SJB.US,D,20201103,000000,19.71,19.72,19.59,19.6,81596,0
+SJB.US,D,20201104,000000,19.54,19.54,19.37,19.4,78673,0
+SJB.US,D,20201105,000000,19.28,19.34,19.2547,19.33,119610,0
+SJB.US,D,20201106,000000,19.32,19.41,19.32,19.39,71341,0
+SJB.US,D,20201109,000000,19.02,19.23,19.01,19.22,242971,0
+SJB.US,D,20201110,000000,19.23,19.7,19.18,19.26,102044,0
+SJB.US,D,20201111,000000,19.2,19.28,19.2,19.26,124786,0
+SJB.US,D,20201112,000000,19.3,19.4,19.29,19.4,421728,0
+SJB.US,D,20201113,000000,19.39,19.39,19.33,19.36,107396,0
+SJB.US,D,20201116,000000,19.22,19.27,19.22,19.2441,100410,0
+SJB.US,D,20201117,000000,19.27,19.27,19.19,19.22,102607,0
+SJB.US,D,20201118,000000,19.2,19.2486,19.17,19.2486,130623,0
+SJB.US,D,20201119,000000,19.26,19.3,19.17,19.19,229084,0
+SJB.US,D,20201120,000000,19.21,19.23,19.19,19.2,144096,0
+SJB.US,D,20201123,000000,19.19,19.19,19.15,19.17,40659,0
+SJB.US,D,20201124,000000,19.11,19.13,19.05,19.11,234011,0
+SJB.US,D,20201125,000000,19.11,19.13,19.09,19.13,123127,0
+SJB.US,D,20201127,000000,19.08,19.1,19.07,19.095,78802,0
+SJB.US,D,20201130,000000,19.1,19.1499,19.08,19.105,67453,0
+SJB.US,D,20201201,000000,19.03,19.07,19.0122,19.065,55157,0
+SJB.US,D,20201202,000000,19.06,19.07,18.975,19,83443,0
+SJB.US,D,20201203,000000,18.97,19,18.9469,18.99,38630,0
+SJB.US,D,20201204,000000,18.94,18.96,18.9001,18.91,79138,0
+SJB.US,D,20201207,000000,18.9,18.94,18.9,18.92,35059,0
+SJB.US,D,20201208,000000,18.9,18.935,18.9,18.915,237669,0
+SJB.US,D,20201209,000000,18.9,18.98,18.9,18.955,60656,0
+SJB.US,D,20201210,000000,18.97,18.971,18.899,18.925,60207,0
+SJB.US,D,20201211,000000,18.91,18.96,18.9,18.935,70390,0
+SJB.US,D,20201214,000000,18.88,18.945,18.88,18.93,97774,0
+SJB.US,D,20201215,000000,18.89,18.93,18.87,18.875,80617,0
+SJB.US,D,20201216,000000,18.86,18.94,18.86,18.9,27636,0
+SJB.US,D,20201217,000000,18.87,18.88,18.85,18.865,37711,0
+SJB.US,D,20201218,000000,18.86,18.88,18.8402,18.85,57866,0
+SJB.US,D,20201221,000000,18.9,18.945,18.87,18.91,96954,0
+SJB.US,D,20201222,000000,18.9,18.91,18.88,18.89,49356,0
+SJB.US,D,20201223,000000,18.85,18.86,18.79,18.81,60375,0
+SJB.US,D,20201224,000000,18.77,18.7815,18.755,18.755,25741,0
+SJB.US,D,20201228,000000,18.71,18.75,18.71,18.735,62299,0
+SJB.US,D,20201229,000000,18.71,18.757,18.7,18.745,56723,0
+SJB.US,D,20201230,000000,18.72,18.736,18.7,18.7,113612,0
+SJB.US,D,20201231,000000,18.7116,18.712,18.67,18.67,78055,0
+SJB.US,D,20210104,000000,18.68,18.78,18.67,18.74,214219,0
+SJB.US,D,20210105,000000,18.74,18.7601,18.71,18.72,29319,0
+SJB.US,D,20210106,000000,18.75,18.765,18.69,18.765,76690,0
+SJB.US,D,20210107,000000,18.705,18.73,18.68,18.69,24627,0
+SJB.US,D,20210108,000000,18.69,18.73,18.66,18.67,180776,0
+SJB.US,D,20210111,000000,18.72,18.77,18.715,18.76,72597,0
+SJB.US,D,20210112,000000,18.75,18.79,18.74,18.74,63374,0
+SJB.US,D,20210113,000000,18.75,18.75,18.68,18.69,146044,0
+SJB.US,D,20210114,000000,18.67,18.7,18.6601,18.7,69217,0
+SJB.US,D,20210115,000000,18.7,18.73,18.69,18.72,64212,0
+SJB.US,D,20210119,000000,18.68,18.7,18.66,18.67,67078,0
+SJB.US,D,20210120,000000,18.63,18.66,18.6,18.62,48845,0
+SJB.US,D,20210121,000000,18.68,18.68,18.62,18.64,125744,0
+SJB.US,D,20210122,000000,18.67,18.69,18.655,18.68,93577,0
+SJB.US,D,20210125,000000,18.68,18.72,18.67,18.685,50840,0
+SJB.US,D,20210126,000000,18.68,18.7,18.66,18.68,24389,0
+SJB.US,D,20210127,000000,18.75,18.78,18.69,18.73,195372,0
+SJB.US,D,20210128,000000,18.68,18.689,18.62,18.68,106988,0
+SJB.US,D,20210129,000000,18.7,18.74,18.65,18.73,127458,0
+SJB.US,D,20210201,000000,18.7,18.73,18.6614,18.67,180427,0
+SJB.US,D,20210202,000000,18.63,18.6381,18.6,18.63,102531,0
+SJB.US,D,20210203,000000,18.59,18.61,18.57,18.61,74461,0
+SJB.US,D,20210204,000000,18.58,18.58,18.5511,18.56,41004,0
+SJB.US,D,20210205,000000,18.51,18.55,18.51,18.53,63045,0
+SJB.US,D,20210208,000000,18.53,18.53,18.47,18.47,66768,0
+SJB.US,D,20210209,000000,18.51,18.515,18.48,18.51,76388,0
+SJB.US,D,20210210,000000,18.51,18.535,18.49,18.51,58998,0
+SJB.US,D,20210211,000000,18.49,18.515,18.48,18.49,40084,0
+SJB.US,D,20210212,000000,18.52,18.52,18.47,18.47,53069,0
+SJB.US,D,20210216,000000,18.46,18.53,18.46,18.51,135704,0
+SJB.US,D,20210217,000000,18.54,18.54,18.5,18.5,103563,0
+SJB.US,D,20210218,000000,18.54,18.54,18.51,18.52,46684,0
+SJB.US,D,20210219,000000,18.5,18.517,18.49,18.515,21276,0
+SJB.US,D,20210222,000000,18.56,18.57,18.52,18.57,61639,0
+SJB.US,D,20210223,000000,18.57,18.615,18.518,18.52,87384,0
+SJB.US,D,20210224,000000,18.54,18.56,18.5101,18.52,52233,0
+SJB.US,D,20210225,000000,18.55,18.72,18.53,18.71,294773,0
+SJB.US,D,20210226,000000,18.65,18.73,18.64,18.71,366075,0
+SJB.US,D,20210301,000000,18.62,18.65,18.505,18.52,313247,0
+SJB.US,D,20210302,000000,18.51,18.56,18.5,18.55,243128,0
+SJB.US,D,20210303,000000,18.57,18.61,18.569,18.61,98360,0
+SJB.US,D,20210304,000000,18.5999,18.739,18.55,18.67,136098,0
+SJB.US,D,20210305,000000,18.64,18.74,18.6,18.617,137291,0
+SJB.US,D,20210308,000000,18.61,18.76,18.61,18.74,74079,0
+SJB.US,D,20210309,000000,18.68,18.73,18.655,18.7264,254672,0
+SJB.US,D,20210310,000000,18.695,18.7,18.63,18.65,165304,0
+SJB.US,D,20210311,000000,18.62,18.62,18.54,18.585,182781,0
+SJB.US,D,20210312,000000,18.65,18.65,18.61,18.635,85464,0
+SJB.US,D,20210315,000000,18.66,18.6699,18.62,18.625,122476,0
+SJB.US,D,20210316,000000,18.62,18.68,18.62,18.675,51683,0
+SJB.US,D,20210317,000000,18.72,18.74,18.5826,18.6448,87734,0
+SJB.US,D,20210318,000000,18.72,18.79,18.7,18.77,91972,0
+SJB.US,D,20210319,000000,18.78,18.807,18.7,18.715,59704,0
+SJB.US,D,20210322,000000,18.7,18.7,18.62,18.635,71528,0
+SJB.US,D,20210323,000000,18.63,18.664,18.62,18.62,59545,0
+SJB.US,D,20210324,000000,18.61,18.61,18.51,18.59,202532,0
+SJB.US,D,20210325,000000,18.6,18.6392,18.57,18.57,84906,0
+SJB.US,D,20210326,000000,18.54,18.58,18.5,18.505,84880,0
+SJB.US,D,20210329,000000,18.51,18.55,18.5,18.52,83466,0
+SJB.US,D,20210330,000000,18.51,18.56,18.51,18.56,23060,0
+SJB.US,D,20210331,000000,18.55,18.55,18.45,18.45,73241,0
+SJB.US,D,20210401,000000,18.425,18.47,18.4101,18.4184,104789,0
+SJB.US,D,20210405,000000,18.4,18.4199,18.25,18.39,45386,0
+SJB.US,D,20210406,000000,18.38,18.39,18.35,18.365,42996,0
+SJB.US,D,20210407,000000,18.36,18.397,18.36,18.39,51306,0
+SJB.US,D,20210408,000000,18.37,18.375,18.3401,18.365,40856,0
+SJB.US,D,20210409,000000,18.381,18.4,18.37,18.38,19209,0
+SJB.US,D,20210412,000000,18.4,18.41,18.39,18.4,12105,0
+SJB.US,D,20210413,000000,18.4,18.438,18.37,18.37,44382,0
+SJB.US,D,20210414,000000,18.375,18.39,18.34,18.3825,9194,0
+SJB.US,D,20210415,000000,18.33,18.3626,18.3,18.3,42097,0
+SJB.US,D,20210416,000000,18.28,18.34,18.28,18.338,38908,0
+SJB.US,D,20210419,000000,18.34,18.37,18.34,18.36,23437,0
+SJB.US,D,20210420,000000,18.37,18.4,18.36,18.39,17691,0
+SJB.US,D,20210421,000000,18.41,18.41,18.3442,18.3466,7043,0
+SJB.US,D,20210422,000000,18.3399,18.36,18.2612,18.355,47485,0
+SJB.US,D,20210423,000000,18.35,18.35,18.3,18.315,15142,0
+SJB.US,D,20210426,000000,18.3,18.32,18.28,18.31,44362,0
+SJB.US,D,20210427,000000,18.3063,18.3375,18.3063,18.335,19035,0
+SJB.US,D,20210428,000000,18.32,18.34,18.29,18.29,43989,0
+SJB.US,D,20210429,000000,18.26,18.297,18.26,18.285,47827,0
+SJB.US,D,20210430,000000,18.3,18.3,18.27,18.29,26774,0
+SJB.US,D,20210503,000000,18.26,18.28,18.24,18.28,25355,0
+SJB.US,D,20210504,000000,18.289,18.31,18.27,18.28,143760,0
+SJB.US,D,20210505,000000,18.29,18.29,18.235,18.2414,4774,0
+SJB.US,D,20210506,000000,18.24,18.27,18.24,18.27,51010,0
+SJB.US,D,20210507,000000,18.24,18.25,18.2201,18.2448,17074,0
+SJB.US,D,20210510,000000,18.25,18.28,18.23,18.28,10499,0
+SJB.US,D,20210511,000000,18.29,18.3201,18.29,18.295,19673,0
+SJB.US,D,20210512,000000,18.32,18.39,18.32,18.385,122463,0
+SJB.US,D,20210513,000000,18.37,18.37,18.3101,18.33,41997,0
+SJB.US,D,20210514,000000,18.31,18.31,18.25,18.25,70373,0
+SJB.US,D,20210517,000000,18.23,18.29,18.23,18.28,17663,0
+SJB.US,D,20210518,000000,18.26,18.315,18.26,18.31,16950,0
+SJB.US,D,20210519,000000,18.41,18.41,18.33,18.38,50584,0
+SJB.US,D,20210520,000000,18.35,18.35,18.23,18.29,68008,0
+SJB.US,D,20210521,000000,18.25,18.289,18.25,18.25,47958,0
+SJB.US,D,20210524,000000,18.25,18.25,18.22,18.235,78548,0
+SJB.US,D,20210525,000000,18.2499,18.25,18.21,18.245,13603,0
+SJB.US,D,20210526,000000,18.23,18.25,18.2235,18.2242,99404,0
+SJB.US,D,20210527,000000,18.21,18.22,18.2,18.22,47598,0
+SJB.US,D,20210528,000000,18.23,18.23,18.2,18.2199,49767,0
+SJB.US,D,20210601,000000,18.2,18.204,18.16,18.16,52405,0
+SJB.US,D,20210602,000000,18.175,18.175,18.14,18.145,120038,0
+SJB.US,D,20210603,000000,18.22,18.22,18.1466,18.175,139685,0
+SJB.US,D,20210604,000000,18.15,18.16,18.13,18.13,14246,0
+SJB.US,D,20210607,000000,18.12,18.14,18.12,18.12,37579,0
+SJB.US,D,20210608,000000,18.12,18.12,18.1,18.1,58863,0
+SJB.US,D,20210609,000000,18.08,18.11,18.08,18.11,86935,0
+SJB.US,D,20210610,000000,18.08,18.08,18.04,18.05,58716,0
+SJB.US,D,20210611,000000,18,18.06,18,18.04,92577,0
+SJB.US,D,20210614,000000,18.04,18.07,18.04,18.05,65912,0
+SJB.US,D,20210615,000000,18.07,18.08,18.06,18.06,49583,0
+SJB.US,D,20210616,000000,18.09,18.11,18.051,18.085,46033,0
+SJB.US,D,20210617,000000,18.1,18.1,18.06,18.07,37215,0
+SJB.US,D,20210618,000000,18.09,18.1,18.08,18.09,64198,0
+SJB.US,D,20210621,000000,18.05,18.0669,18.04,18.04,19644,0
+SJB.US,D,20210622,000000,18.07,18.07,18.035,18.04,20077,0
+SJB.US,D,20210623,000000,18.02,18.03,18,18.03,88201,0
+SJB.US,D,20210624,000000,18,18.01,17.98,17.98,49284,0
+SJB.US,D,20210625,000000,17.97,17.984,17.97,17.97,37842,0
+SJB.US,D,20210628,000000,17.96,18,17.95,17.97,62578,0
+SJB.US,D,20210629,000000,17.95,17.9796,17.94,17.94,12827,0
+SJB.US,D,20210630,000000,17.95,17.96,17.93,17.93,11313,0
+SJB.US,D,20210701,000000,17.92,17.92,17.89,17.89,12224,0
+SJB.US,D,20210702,000000,17.935,17.935,17.87,17.87,38055,0
+SJB.US,D,20210706,000000,17.87,17.89,17.86,17.865,44237,0
+SJB.US,D,20210707,000000,17.8784,17.939,17.86,17.865,29077,0
+SJB.US,D,20210708,000000,17.9,17.93,17.895,17.91,154777,0
+SJB.US,D,20210709,000000,17.89,17.93,17.861,17.87,47241,0
+SJB.US,D,20210712,000000,17.86,17.889,17.86,17.871,25319,0
+SJB.US,D,20210713,000000,17.87,17.92,17.865,17.91,24533,0
+SJB.US,D,20210714,000000,17.94,17.94,17.88,17.895,25284,0
+SJB.US,D,20210715,000000,17.93,17.93,17.9034,17.92,24475,0
+SJB.US,D,20210716,000000,17.92,17.94,17.91,17.94,58904,0
+SJB.US,D,20210719,000000,17.98,18.0699,17.975,18.06,113954,0
+SJB.US,D,20210720,000000,18.05,18.05,17.9402,17.955,67491,0
+SJB.US,D,20210721,000000,17.96,17.97,17.89,17.9,132494,0
+SJB.US,D,20210722,000000,17.88,17.915,17.88,17.8946,18496,0
+SJB.US,D,20210723,000000,17.85,17.9128,17.83,17.84,140200,0
+SJB.US,D,20210726,000000,17.84,17.88,17.84,17.871,92663,0
+SJB.US,D,20210727,000000,17.9,17.925,17.89,17.89,51661,0
+SJB.US,D,20210728,000000,17.9,17.9,17.87,17.875,9081,0
+SJB.US,D,20210729,000000,17.88,17.89,17.83,17.84,31398,0
+SJB.US,D,20210730,000000,17.86,17.87,17.83,17.85,29656,0
+SJB.US,D,20210802,000000,17.83,17.9,17.83,17.9,25119,0
+SJB.US,D,20210803,000000,17.9384,17.9384,17.88,17.89,80596,0
+SJB.US,D,20210804,000000,17.88,17.9199,17.88,17.906,9849,0
+SJB.US,D,20210805,000000,17.89,17.9,17.87,17.87,27177,0
+SJB.US,D,20210806,000000,17.87,17.8899,17.86,17.88,27096,0
+SJB.US,D,20210809,000000,17.88,17.92,17.88,17.91,15172,0
+SJB.US,D,20210810,000000,17.93,17.98,17.91,17.98,48196,0
+SJB.US,D,20210811,000000,17.98,17.98,17.9301,17.94,22887,0
+SJB.US,D,20210812,000000,17.94,17.94,17.89,17.89,30074,0
+SJB.US,D,20210813,000000,17.88,17.89,17.86,17.86,34005,0
+SJB.US,D,20210816,000000,17.88,17.88,17.85,17.86,24212,0
+SJB.US,D,20210817,000000,17.89,17.9,17.87,17.9,58696,0
+SJB.US,D,20210818,000000,17.87,17.925,17.87,17.92,21126,0
+SJB.US,D,20210819,000000,17.93,17.95,17.9002,17.94,29460,0
+SJB.US,D,20210820,000000,17.95,17.95,17.88,17.89,307032,0
+SJB.US,D,20210823,000000,17.86,17.86,17.81,17.82,44703,0
+SJB.US,D,20210824,000000,17.8,17.82,17.78,17.81,85958,0
+SJB.US,D,20210825,000000,17.78,17.79,17.77,17.77,26472,0
+SJB.US,D,20210826,000000,17.77,17.809,17.77,17.78,20556,0
+SJB.US,D,20210827,000000,17.75,17.75,17.72,17.725,15158,0
+SJB.US,D,20210830,000000,17.75,17.75,17.695,17.7,24288,0
+SJB.US,D,20210831,000000,17.7,17.725,17.7,17.7,35674,0
+SJB.US,D,20210901,000000,17.69,17.7,17.68,17.7,85073,0
+SJB.US,D,20210902,000000,17.67,17.68,17.66,17.66,22592,0
+SJB.US,D,20210903,000000,17.66,17.67,17.65,17.655,4459,0
+SJB.US,D,20210907,000000,17.65,17.71,17.65,17.709,38923,0
+SJB.US,D,20210908,000000,17.71,17.72,17.68,17.685,11608,0
+SJB.US,D,20210909,000000,17.6734,17.6734,17.66,17.665,28165,0
+SJB.US,D,20210910,000000,17.76,17.76,17.65,17.67,17649,0
+SJB.US,D,20210913,000000,17.67,17.67,17.64,17.64,12668,0
+SJB.US,D,20210914,000000,17.65,17.6596,17.63,17.63,56649,0
+SJB.US,D,20210915,000000,17.7,17.7,17.62,17.62,3143,0
+SJB.US,D,20210916,000000,17.61,17.64,17.605,17.61,25423,0
+SJB.US,D,20210917,000000,17.6,17.6793,17.6,17.65,83857,0
+SJB.US,D,20210920,000000,17.73,17.73,17.69,17.71,215443,0
+SJB.US,D,20210921,000000,17.73,17.73,17.65,17.65,31105,0
+SJB.US,D,20210922,000000,17.72,17.72,17.6101,17.625,53886,0
+SJB.US,D,20210923,000000,17.6101,17.63,17.59,17.61,64921,0
+SJB.US,D,20210924,000000,17.64,17.65,17.62,17.63,32286,0
+SJB.US,D,20210927,000000,17.7,17.7,17.64,17.64,37066,0
+SJB.US,D,20210928,000000,17.67,17.75,17.67,17.735,170145,0
+SJB.US,D,20210929,000000,17.71,17.71,17.68,17.71,90208,0
+SJB.US,D,20210930,000000,17.71,17.74,17.69,17.72,17149,0
+SJB.US,D,20211001,000000,17.71,17.729,17.655,17.675,74179,0
+SJB.US,D,20211004,000000,17.71,17.73,17.6899,17.73,19613,0
+SJB.US,D,20211005,000000,17.71,17.74,17.71,17.735,46057,0
+SJB.US,D,20211006,000000,17.77,17.85,17.76,17.76,83731,0
+SJB.US,D,20211007,000000,17.8,17.8,17.695,17.7491,25212,0
+SJB.US,D,20211008,000000,17.76,17.79,17.74,17.79,50582,0
+SJB.US,D,20211011,000000,17.82,17.85,17.79,17.85,57533,0
+SJB.US,D,20211012,000000,17.81,17.84,17.795,17.82,378645,0
+SJB.US,D,20211013,000000,17.8,17.83,17.78,17.78,42400,0
+SJB.US,D,20211014,000000,17.74,17.74,17.65,17.65,36436,0
+SJB.US,D,20211015,000000,17.64,17.69,17.64,17.68,70462,0
+SJB.US,D,20211018,000000,17.71,17.72,17.68,17.71,28637,0
+SJB.US,D,20211019,000000,17.7,17.7,17.6704,17.675,51502,0
+SJB.US,D,20211020,000000,17.7,17.7,17.67,17.675,30474,0
+SJB.US,D,20211021,000000,17.69,17.72,17.6505,17.7,51751,0
+SJB.US,D,20211022,000000,17.7,17.77,17.7,17.77,110399,0
+SJB.US,D,20211025,000000,17.75,17.765,17.71,17.715,28104,0
+SJB.US,D,20211026,000000,17.71,17.71,17.6827,17.705,51729,0
+SJB.US,D,20211027,000000,17.71,17.73,17.69,17.73,36510,0
+SJB.US,D,20211028,000000,17.72,17.72,17.6871,17.69,20336,0
+SJB.US,D,20211029,000000,17.7,17.715,17.695,17.7,67108,0
+SJB.US,D,20211101,000000,17.69,17.74,17.69,17.74,32901,0
+SJB.US,D,20211102,000000,17.7401,17.7499,17.695,17.71,118355,0
+SJB.US,D,20211103,000000,17.72,17.72,17.65,17.65,89523,0
+SJB.US,D,20211104,000000,17.63,17.64,17.61,17.61,49816,0
+SJB.US,D,20211105,000000,17.575,17.59,17.53,17.53,131954,0
+SJB.US,D,20211108,000000,17.51,17.56,17.51,17.55,140997,0
+SJB.US,D,20211109,000000,17.54,17.57,17.52,17.54,51134,0
+SJB.US,D,20211110,000000,17.58,17.63,17.56,17.62,59304,0
+SJB.US,D,20211111,000000,17.64,17.655,17.62,17.65,17099,0
+SJB.US,D,20211112,000000,17.66,17.66,17.62,17.66,46716,0
+SJB.US,D,20211115,000000,17.66,17.68,17.65,17.68,49424,0
+SJB.US,D,20211116,000000,17.69,17.69,17.6501,17.665,6974,0
+SJB.US,D,20211117,000000,17.68,17.68,17.6601,17.68,11374,0
+SJB.US,D,20211118,000000,17.65,17.6853,17.65,17.6853,21941,0
+SJB.US,D,20211119,000000,17.72,17.72,17.66,17.6951,8313,0
+SJB.US,D,20211122,000000,17.7,17.76,17.685,17.76,65241,0
+SJB.US,D,20211123,000000,17.78,17.81,17.755,17.795,41808,0
+SJB.US,D,20211124,000000,17.83,17.86,17.78,17.78,128982,0
+SJB.US,D,20211126,000000,17.89,17.95,17.889,17.93,158288,0
+SJB.US,D,20211129,000000,17.87,17.87,17.7818,17.82,50479,0
+SJB.US,D,20211130,000000,17.83,17.9,17.795,17.87,48207,0
+SJB.US,D,20211201,000000,17.81,17.88,17.75,17.88,116149,0
+SJB.US,D,20211202,000000,17.88,17.88,17.72,17.75,95976,0
+SJB.US,D,20211203,000000,17.69,17.7699,17.69,17.72,33851,0
+SJB.US,D,20211206,000000,17.71,17.73,17.64,17.6596,20302,0
+SJB.US,D,20211207,000000,17.6,17.6,17.51,17.56,90499,0
+SJB.US,D,20211208,000000,17.56,17.6,17.555,17.57,16422,0
+SJB.US,D,20211209,000000,17.56,17.64,17.56,17.64,59273,0
+SJB.US,D,20211210,000000,17.605,17.62,17.6,17.6,51002,0
+SJB.US,D,20211213,000000,17.61,17.61,17.581,17.61,41809,0
+SJB.US,D,20211214,000000,17.61,17.65,17.61,17.63,39247,0
+SJB.US,D,20211215,000000,17.64,17.64,17.535,17.54,150267,0
+SJB.US,D,20211216,000000,17.52,17.565,17.52,17.55,78459,0
+SJB.US,D,20211217,000000,17.572,17.61,17.555,17.59,48559,0
+SJB.US,D,20211220,000000,17.61,17.63,17.59,17.6,51415,0
+SJB.US,D,20211221,000000,17.56,17.57,17.49,17.49,132839,0
+SJB.US,D,20211222,000000,17.5,17.5,17.45,17.4599,40125,0
+SJB.US,D,20211223,000000,17.44,17.45,17.3907,17.3907,28476,0
+SJB.US,D,20211227,000000,17.39,17.41,17.37,17.39,37061,0
+SJB.US,D,20211228,000000,17.37,17.41,17.37,17.38,117425,0
+SJB.US,D,20211229,000000,17.4,17.41,17.39,17.4098,167378,0
+SJB.US,D,20211230,000000,17.4,17.43,17.4,17.4209,38145,0
+SJB.US,D,20211231,000000,17.41,17.4242,17.401,17.4215,23726,0
+SJB.US,D,20220103,000000,17.45,17.47,17.421,17.43,32400,0
+SJB.US,D,20220104,000000,17.42,17.48,17.411,17.455,20027,0
+SJB.US,D,20220105,000000,17.47,17.61,17.46,17.61,76976,0
+SJB.US,D,20220106,000000,17.61,17.61,17.55,17.61,133328,0
+SJB.US,D,20220107,000000,17.62,17.65,17.6197,17.62,48158,0
+SJB.US,D,20220110,000000,17.66,17.75,17.64,17.64,82850,0
+SJB.US,D,20220111,000000,17.63,17.669,17.55,17.55,28919,0
+SJB.US,D,20220112,000000,17.502,17.5319,17.502,17.53,29598,0
+SJB.US,D,20220113,000000,17.51,17.58,17.51,17.58,64165,0
+SJB.US,D,20220114,000000,17.6,17.6099,17.57,17.5853,42352,0
+SJB.US,D,20220118,000000,17.62,17.69,17.62,17.6695,153211,0
+SJB.US,D,20220119,000000,17.65,17.7,17.6,17.7,195112,0
+SJB.US,D,20220120,000000,17.6355,17.72,17.582,17.72,119429,0
+SJB.US,D,20220121,000000,17.6999,17.719,17.67,17.71,92982,0
+SJB.US,D,20220124,000000,17.75,17.839,17.71,17.73,191289,0
+SJB.US,D,20220125,000000,17.78,17.81,17.73,17.78,85137,0
+SJB.US,D,20220126,000000,17.75,17.855,17.67,17.84,126271,0
+SJB.US,D,20220127,000000,17.8,17.9683,17.755,17.94,326580,0
+SJB.US,D,20220128,000000,17.95,18.01,17.86,17.87,174099,0
+SJB.US,D,20220131,000000,17.88,17.9427,17.83,17.84,680488,0
+SJB.US,D,20220201,000000,17.78,17.84,17.775,17.78,301092,0
+SJB.US,D,20220202,000000,17.75,17.79,17.72,17.75,111854,0
+SJB.US,D,20220203,000000,17.83,17.91,17.8,17.9,237957,0
+SJB.US,D,20220204,000000,17.98,18.089,17.945,17.98,626608,0
+SJB.US,D,20220207,000000,18,18.04,17.9501,17.99,654181,0
+SJB.US,D,20220208,000000,17.99,18.01,17.95,17.9989,204092,0
+SJB.US,D,20220209,000000,17.95,17.95,17.86,17.9,307970,0
+SJB.US,D,20220210,000000,18.01,18.135,17.95,18.12,213550,0
+SJB.US,D,20220211,000000,18.09,18.2451,18.0616,18.21,643252,0
+SJB.US,D,20220214,000000,18.22,18.28,18.1718,18.24,387079,0
+SJB.US,D,20220215,000000,18.19,18.205,18.15,18.19,108007,0
+SJB.US,D,20220216,000000,18.2,18.22,18.07,18.08,443546,0
+SJB.US,D,20220217,000000,18.14,18.1699,18.11,18.16,114210,0
+SJB.US,D,20220218,000000,18.15,18.18,18.11,18.14,171855,0
+SJB.US,D,20220222,000000,18.16,18.19,18.075,18.17,539779,0
+SJB.US,D,20220223,000000,18.15,18.2087,18.1287,18.195,204723,0
+SJB.US,D,20220224,000000,18.35,18.35,18.05,18.08,305468,0
+SJB.US,D,20220225,000000,18.06,18.06,17.96,17.98,431705,0
+SJB.US,D,20220228,000000,18.04,18.04,17.91,17.95,353903,0
+SJB.US,D,20220301,000000,17.95,18.0393,17.89,18.01,288272,0
+SJB.US,D,20220302,000000,18,18.03,17.94,17.95,216824,0
+SJB.US,D,20220303,000000,17.93,18,17.915,18,196751,0
+SJB.US,D,20220304,000000,18.03,18.14,18.03,18.115,660256,0
+SJB.US,D,20220307,000000,18.15,18.285,18.14,18.28,742898,0
+SJB.US,D,20220308,000000,18.23,18.34,18.21,18.33,660747,0
+SJB.US,D,20220309,000000,18.23,18.2493,18.15,18.19,248132,0
+SJB.US,D,20220310,000000,18.26,18.3401,18.26,18.34,169364,0
+SJB.US,D,20220311,000000,18.3,18.47,18.3,18.45,161566,0
+SJB.US,D,20220314,000000,18.48,18.698,18.475,18.68,449680,0
+SJB.US,D,20220315,000000,18.64,18.64,18.5,18.55,1059434,0
+SJB.US,D,20220316,000000,18.43,18.5299,18.25,18.25,510669,0
+SJB.US,D,20220317,000000,18.27,18.27,18.145,18.15,1023650,0
+SJB.US,D,20220318,000000,18.18,18.21,18.085,18.09,658203,0
+SJB.US,D,20220321,000000,18.09,18.3145,18.09,18.27,1589937,0
+SJB.US,D,20220322,000000,18.28,18.31,18.1655,18.18,844783,0
+SJB.US,D,20220323,000000,18.21,18.275,18.19,18.25,229860,0
+SJB.US,D,20220324,000000,18.25,18.29,18.2066,18.22,551873,0
+SJB.US,D,20220325,000000,18.2,18.348,18.2,18.34,257522,0
+SJB.US,D,20220328,000000,18.35,18.35,18.2,18.2,419683,0
+SJB.US,D,20220329,000000,18.16,18.16,17.97,17.99,651086,0
+SJB.US,D,20220330,000000,18.03,18.08,18.0199,18.05,215197,0
+SJB.US,D,20220331,000000,18.03,18.1,18,18.1,385836,0
+SJB.US,D,20220401,000000,18.12,18.1688,18.09,18.1,393735,0
+SJB.US,D,20220404,000000,18.1,18.1,17.96,17.97,309299,0
+SJB.US,D,20220405,000000,17.98,18.205,17.98,18.18,327608,0
+SJB.US,D,20220406,000000,18.29,18.375,18.22,18.34,508224,0
+SJB.US,D,20220407,000000,18.32,18.37,18.29,18.35,329600,0
+SJB.US,D,20220408,000000,18.4,18.48,18.355,18.47,339837,0
+SJB.US,D,20220411,000000,18.53,18.63,18.51,18.6,734732,0
+SJB.US,D,20220412,000000,18.48,18.5,18.38,18.46,409563,0
+SJB.US,D,20220413,000000,18.43,18.43,18.31,18.34,207280,0
+SJB.US,D,20220414,000000,18.33,18.495,18.3,18.43,119097,0
+SJB.US,D,20220418,000000,18.48,18.51,18.4279,18.49,355956,0
+SJB.US,D,20220419,000000,18.53,18.535,18.46,18.5,457599,0
+SJB.US,D,20220420,000000,18.43,18.47,18.4,18.43,175516,0
+SJB.US,D,20220421,000000,18.42,18.58,18.38,18.57,279498,0
+SJB.US,D,20220422,000000,18.6,18.69,18.58,18.68,375513,0
+SJB.US,D,20220425,000000,18.67,18.67,18.495,18.52,1883569,0
+SJB.US,D,20220426,000000,18.52,18.63,18.52,18.63,664848,0
+SJB.US,D,20220427,000000,18.62,18.73,18.561,18.72,943107,0
+SJB.US,D,20220428,000000,18.68,18.73,18.5838,18.61,245157,0
+SJB.US,D,20220429,000000,18.7,18.85,18.66,18.84,574377,0
+SJB.US,D,20220502,000000,18.85,18.92,18.8,18.83,796747,0
+SJB.US,D,20220503,000000,18.8,18.8,18.69,18.73,388880,0
+SJB.US,D,20220504,000000,18.71,18.84,18.4713,18.53,680611,0
+SJB.US,D,20220505,000000,18.62,18.9,18.62,18.86,584621,0
+SJB.US,D,20220506,000000,18.93,19,18.8501,18.96,539842,0
+SJB.US,D,20220509,000000,19.07,19.18,19.035,19.17,1484296,0
+SJB.US,D,20220510,000000,19.02,19.13,18.975,19.04,423063,0
+SJB.US,D,20220511,000000,19.08,19.14,18.98,19.14,1198028,0
+SJB.US,D,20220512,000000,19.19,19.235,19.1,19.17,788820,0
+SJB.US,D,20220513,000000,19.1,19.2299,19.0711,19.14,1497568,0
+SJB.US,D,20220516,000000,19.12,19.1999,19.104,19.17,828677,0
+SJB.US,D,20220517,000000,19.11,19.22,19.11,19.18,421829,0
+SJB.US,D,20220518,000000,19.25,19.355,19.25,19.34,359521,0
+SJB.US,D,20220519,000000,19.36,19.36,19.16,19.2,686022,0
+SJB.US,D,20220520,000000,19.14,19.27,19.1282,19.21,671837,0
+SJB.US,D,20220523,000000,19.15,19.17,19.11,19.14,869758,0
+SJB.US,D,20220524,000000,19.18,19.18,19.01,19.03,894664,0
+SJB.US,D,20220525,000000,19,19,18.7165,18.74,1390179,0
+SJB.US,D,20220526,000000,18.66,18.69,18.43,18.43,4487226,0
+SJB.US,D,20220527,000000,18.37,18.43,18.29,18.3,1791695,0
+SJB.US,D,20220531,000000,18.39,18.485,18.36,18.45,464039,0
+SJB.US,D,20220601,000000,18.42,18.55,18.39,18.51,1639302,0
+SJB.US,D,20220602,000000,18.49,18.56,18.43,18.44,832624,0
+SJB.US,D,20220603,000000,18.51,18.59,18.51,18.58,426828,0
+SJB.US,D,20220606,000000,18.52,18.715,18.52,18.69,364268,0
+SJB.US,D,20220607,000000,18.75,18.79,18.635,18.65,1073853,0
+SJB.US,D,20220608,000000,18.68,18.83,18.68,18.81,284715,0
+SJB.US,D,20220609,000000,18.88,19,18.835,18.96,986252,0
+SJB.US,D,20220610,000000,19.14,19.3758,19.14,19.3,1635102,0
+SJB.US,D,20220613,000000,19.65,19.9799,19.62,19.91,2704924,0
+SJB.US,D,20220614,000000,19.85,19.94,19.62,19.8,4826481,0
+SJB.US,D,20220615,000000,19.64,19.67,19.31,19.42,1625720,0
+SJB.US,D,20220616,000000,19.7,19.88,19.6201,19.71,2436583,0
+SJB.US,D,20220617,000000,19.66,19.714,19.5,19.64,949954,0
+SJB.US,D,20220621,000000,19.54,19.68,19.49,19.66,1014387,0
+SJB.US,D,20220622,000000,19.71,19.71,19.6,19.67,491097,0
+SJB.US,D,20220623,000000,19.61,19.63,19.5,19.52,1788583,0
+SJB.US,D,20220624,000000,19.49,19.4949,19.31,19.38,1055738,0
+SJB.US,D,20220627,000000,19.36,19.49,19.36,19.48,347081,0
+SJB.US,D,20220628,000000,19.47,19.716,19.46,19.7,817373,0
+SJB.US,D,20220629,000000,19.74,19.7999,19.7101,19.73,512014,0
+SJB.US,D,20220630,000000,19.84,19.9,19.7,19.76,801450,0
+SJB.US,D,20220701,000000,19.76,19.77,19.515,19.55,1370322,0
+SJB.US,D,20220705,000000,19.69,19.815,19.565,19.59,817338,0
+SJB.US,D,20220706,000000,19.59,19.69,19.56,19.65,474549,0
+SJB.US,D,20220707,000000,19.56,19.56,19.31,19.32,1580637,0
+SJB.US,D,20220708,000000,19.37,19.44,19.29,19.29,669643,0
+SJB.US,D,20220711,000000,19.35,19.42,19.3,19.41,337551,0
+SJB.US,D,20220712,000000,19.41,19.41,19.31,19.34,525132,0
+SJB.US,D,20220713,000000,19.54,19.55,19.3023,19.35,543776,0
+SJB.US,D,20220714,000000,19.54,19.63,19.365,19.4,1046636,0
+SJB.US,D,20220715,000000,19.3,19.34,19.15,19.15,869754,0
+SJB.US,D,20220718,000000,19.09,19.34,19.08,19.32,973771,0
+SJB.US,D,20220719,000000,19.25,19.25,19.03,19.08,601004,0
+SJB.US,D,20220720,000000,19.01,19.04,18.855,18.98,1656202,0
+SJB.US,D,20220721,000000,18.99,19.02,18.75,18.77,1357645,0
+SJB.US,D,20220722,000000,18.72,18.84,18.63,18.79,1424799,0
+SJB.US,D,20220725,000000,18.78,18.83,18.73,18.8,543474,0
+SJB.US,D,20220726,000000,18.85,18.93,18.83,18.93,392115,0
+SJB.US,D,20220727,000000,18.81,18.84,18.6395,18.71,505484,0
+SJB.US,D,20220728,000000,18.63,18.6901,18.49,18.5,584647,0
+SJB.US,D,20220729,000000,18.5,18.57,18.41,18.46,2054928,0
+SJB.US,D,20220801,000000,18.5,18.54,18.41,18.45,695732,0
+SJB.US,D,20220802,000000,18.47,18.56,18.465,18.56,582971,0
+SJB.US,D,20220803,000000,18.5,18.54,18.39,18.4,590073,0
+SJB.US,D,20220804,000000,18.36,18.4088,18.33,18.33,385206,0
+SJB.US,D,20220805,000000,18.5,18.57,18.41,18.43,259264,0
+SJB.US,D,20220808,000000,18.4,18.43,18.28,18.42,1061718,0
+SJB.US,D,20220809,000000,18.46,18.56,18.46,18.55,643777,0
+SJB.US,D,20220810,000000,18.33,18.34,18.25,18.27,614930,0
+SJB.US,D,20220811,000000,18.14,18.4,18.12,18.39,494899,0
+SJB.US,D,20220812,000000,18.33,18.36,18.19,18.22,499433,0
+SJB.US,D,20220815,000000,18.25,18.27,18.195,18.25,361138,0
+SJB.US,D,20220816,000000,18.28,18.37,18.2799,18.33,553110,0
+SJB.US,D,20220817,000000,18.47,18.53,18.42,18.51,701945,0
+SJB.US,D,20220818,000000,18.5,18.5,18.45,18.49,300973,0
+SJB.US,D,20220819,000000,18.6,18.71,18.58,18.69,623484,0
+SJB.US,D,20220822,000000,18.82,18.9,18.81,18.89,862892,0
+SJB.US,D,20220823,000000,18.9,18.94,18.8,18.83,431645,0
+SJB.US,D,20220824,000000,18.83,18.86,18.79,18.83,421778,0
+SJB.US,D,20220825,000000,18.76,18.8,18.6319,18.645,216179,0
+SJB.US,D,20220826,000000,18.66,18.97,18.65,18.95,772566,0
+SJB.US,D,20220829,000000,19.07,19.095,18.97,19.02,1869034,0
+SJB.US,D,20220830,000000,19.01,19.22,18.99,19.17,819410,0
+SJB.US,D,20220831,000000,19.16,19.28,19.13,19.25,329764,0
+SJB.US,D,20220901,000000,19.31,19.425,19.21,19.21,1113005,0
+SJB.US,D,20220902,000000,19.07,19.26,19.04,19.22,509740,0
+SJB.US,D,20220906,000000,19.24,19.36,19.22,19.29,474533,0
+SJB.US,D,20220907,000000,19.29,19.29,19.01,19.02,522898,0
+SJB.US,D,20220908,000000,19.09,19.11,18.915,18.94,351860,0
+SJB.US,D,20220909,000000,18.8,18.885,18.76,18.85,494668,0
+SJB.US,D,20220912,000000,18.77,18.86,18.75,18.81,198235,0
+SJB.US,D,20220913,000000,19.07,19.2351,19.02,19.23,672254,0
+SJB.US,D,20220914,000000,19.18,19.215,19.07,19.18,567489,0
+SJB.US,D,20220915,000000,19.22,19.315,19.19,19.31,576763,0
+SJB.US,D,20220916,000000,19.45,19.4699,19.25,19.25,1094560,0
+SJB.US,D,20220919,000000,19.35,19.35,19.17,19.17,1618692,0
+SJB.US,D,20220920,000000,19.32,19.4,19.28,19.38,1234777,0
+SJB.US,D,20220921,000000,19.33,19.51,19.235,19.43,783926,0
+SJB.US,D,20220922,000000,19.48,19.61,19.47,19.54,1009907,0
+SJB.US,D,20220923,000000,19.67,19.87,19.64,19.79,1041940,0
+SJB.US,D,20220926,000000,19.88,20.04,19.772,20.03,1370089,0
+SJB.US,D,20220927,000000,19.86,20.11,19.85,20.08,1097610,0
+SJB.US,D,20220928,000000,19.98,19.99,19.69,19.73,1114416,0
+SJB.US,D,20220929,000000,19.88,20.02,19.84,19.92,803209,0
+SJB.US,D,20220930,000000,19.93,20.01,19.76,20.01,852322,0
+SJB.US,D,20221003,000000,19.84,19.88,19.69,19.73,943710,0
+SJB.US,D,20221004,000000,19.49,19.52,19.32,19.33,1541567,0
+SJB.US,D,20221005,000000,19.46,19.57,19.36,19.39,480345,0
+SJB.US,D,20221006,000000,19.43,19.485,19.34,19.47,468636,0
+SJB.US,D,20221007,000000,19.6,19.7,19.54,19.69,1147307,0
+SJB.US,D,20221010,000000,19.69,20.025,19.69,19.92,833093,0
+SJB.US,D,20221011,000000,19.91,19.92,19.73,19.88,1113040,0
+SJB.US,D,20221012,000000,19.84,19.88,19.765,19.83,847329,0
+SJB.US,D,20221013,000000,20.05,20.21,19.75,19.79,1371065,0
+SJB.US,D,20221014,000000,19.71,19.9199,19.622,19.86,1078467,0
+SJB.US,D,20221017,000000,19.68,19.6978,19.56,19.64,822236,0
+SJB.US,D,20221018,000000,19.41,19.5699,19.36,19.49,1186930,0
+SJB.US,D,20221019,000000,19.61,19.73,19.54,19.66,541090,0
+SJB.US,D,20221020,000000,19.66,19.795,19.52,19.78,550026,0
+SJB.US,D,20221021,000000,19.84,19.84,19.56,19.61,950228,0
+SJB.US,D,20221024,000000,19.58,19.675,19.53,19.56,553926,0
+SJB.US,D,20221025,000000,19.55,19.55,19.371,19.38,882582,0
+SJB.US,D,20221026,000000,19.46,19.46,19.255,19.35,849394,0
+SJB.US,D,20221027,000000,19.3,19.35,19.16,19.2,1287455,0
+SJB.US,D,20221028,000000,19.19,19.19,19.02,19.05,892975,0
+SJB.US,D,20221031,000000,19.14,19.3308,19.14,19.32,615551,0
+SJB.US,D,20221101,000000,19.17,19.315,19.14,19.22,271945,0
+SJB.US,D,20221102,000000,19.18,19.41,19.03,19.41,974814,0
+SJB.US,D,20221103,000000,19.6,19.66,19.47,19.54,988724,0
+SJB.US,D,20221104,000000,19.43,19.53,19.32,19.47,998152,0
+SJB.US,D,20221107,000000,19.42,19.465,19.35,19.4,412616,0
+SJB.US,D,20221108,000000,19.41,19.475,19.36,19.42,516189,0
+SJB.US,D,20221109,000000,19.45,19.69,19.45,19.65,675929,0
+SJB.US,D,20221110,000000,19.13,19.24,19.035,19.06,2644036,0
+SJB.US,D,20221111,000000,19.05,19.12,18.93,18.98,490221,0
+SJB.US,D,20221114,000000,19.01,19.14,19.01,19.12,468819,0
+SJB.US,D,20221115,000000,18.92,19.075,18.9103,18.96,790591,0
+SJB.US,D,20221116,000000,18.99,19.02,18.96,19,403581,0
+SJB.US,D,20221117,000000,19.15,19.18,19.06,19.09,562742,0
+SJB.US,D,20221118,000000,19,19.095,18.99,19.04,323760,0
+SJB.US,D,20221121,000000,19.08,19.1099,19.02,19.06,281857,0
+SJB.US,D,20221122,000000,19.02,19.05,18.92,18.92,466035,0
+SJB.US,D,20221123,000000,18.96,18.96,18.78,18.83,580478,0
+SJB.US,D,20221125,000000,18.82,18.89,18.82,18.865,190645,0
+SJB.US,D,20221128,000000,18.9,19.07,18.89,19.06,242601,0
+SJB.US,D,20221129,000000,19.05,19.105,18.97,18.98,328968,0
+SJB.US,D,20221130,000000,18.96,19.02,18.71,18.72,550191,0
+SJB.US,D,20221201,000000,18.64,18.7499,18.6,18.64,544079,0
+SJB.US,D,20221202,000000,18.77,18.785,18.645,18.66,584030,0
+SJB.US,D,20221205,000000,18.73,18.8799,18.725,18.83,797840,0
+SJB.US,D,20221206,000000,18.83,18.9355,18.8,18.92,631006,0
+SJB.US,D,20221207,000000,18.93,18.93,18.775,18.81,283644,0
+SJB.US,D,20221208,000000,18.81,18.855,18.77,18.81,343555,0
+SJB.US,D,20221209,000000,18.84,18.84,18.73,18.79,240923,0
+SJB.US,D,20221212,000000,18.78,18.78,18.71,18.72,821371,0
+SJB.US,D,20221213,000000,18.44,18.635,18.37,18.54,710029,0
+SJB.US,D,20221214,000000,18.55,18.7599,18.515,18.64,466628,0
+SJB.US,D,20221215,000000,18.71,18.8099,18.7,18.72,496981,0
+SJB.US,D,20221216,000000,18.8,18.86,18.7611,18.82,349918,0
+SJB.US,D,20221219,000000,18.9,18.96,18.8591,18.91,805628,0
+SJB.US,D,20221220,000000,18.99,19.05,18.93,18.97,697685,0
+SJB.US,D,20221221,000000,18.92,18.92,18.77,18.86,745520,0
+SJB.US,D,20221222,000000,18.81,18.9156,18.78,18.86,468034,0
+SJB.US,D,20221223,000000,18.88,18.9101,18.7845,18.81,250894,0
+SJB.US,D,20221227,000000,18.82,19,18.82,18.99,223474,0
+SJB.US,D,20221228,000000,19.02,19.26,18.945,19.25,604292,0
+SJB.US,D,20221229,000000,19.21,19.23,19.014,19.04,977927,0
+SJB.US,D,20221230,000000,19.08,19.0988,19,19,643573,0
+SJB.US,D,20230103,000000,18.91,18.99,18.87,18.965,635418,0
+SJB.US,D,20230104,000000,18.84,18.91,18.745,18.76,600885,0
+SJB.US,D,20230105,000000,18.83,18.86,18.7895,18.79,335873,0
+SJB.US,D,20230106,000000,18.7,18.73,18.4698,18.54,718599,0
+SJB.US,D,20230109,000000,18.5,18.5,18.42,18.46,1026487,0
+SJB.US,D,20230110,000000,18.46,18.53,18.445,18.48,503336,0
+SJB.US,D,20230111,000000,18.41,18.4479,18.36,18.36,238476,0
+SJB.US,D,20230112,000000,18.34,18.415,18.255,18.27,1134443,0
+SJB.US,D,20230113,000000,18.34,18.38,18.24,18.26,271708,0
+SJB.US,D,20230117,000000,18.29,18.3504,18.29,18.32,687688,0
+SJB.US,D,20230118,000000,18.25,18.32,18.17,18.32,394272,0
+SJB.US,D,20230119,000000,18.4,18.45,18.36,18.43,1204828,0
+SJB.US,D,20230120,000000,18.46,18.5,18.4,18.41,2237751,0
+SJB.US,D,20230123,000000,18.41,18.44,18.3516,18.39,563070,0
+SJB.US,D,20230124,000000,18.44,18.48,18.39,18.4,332497,0
+SJB.US,D,20230125,000000,18.49,18.49,18.38,18.39,559372,0
+SJB.US,D,20230126,000000,18.34,18.43,18.34,18.36,493201,0
+SJB.US,D,20230127,000000,18.37,18.44,18.364,18.41,205654,0
+SJB.US,D,20230130,000000,18.46,18.53,18.4515,18.53,126118,0
+SJB.US,D,20230131,000000,18.49,18.5,18.3704,18.38,958129,0
+SJB.US,D,20230201,000000,18.38,18.41,18.14,18.19,1588620,0
+SJB.US,D,20230202,000000,18.06,18.115,18.055,18.08,989806,0
+SJB.US,D,20230203,000000,18.21,18.3,18.1601,18.28,917250,0
+SJB.US,D,20230206,000000,18.32,18.42,18.32,18.39,686469,0
+SJB.US,D,20230207,000000,18.4,18.46,18.295,18.32,606573,0
+SJB.US,D,20230208,000000,18.35,18.45,18.345,18.42,316222,0
+SJB.US,D,20230209,000000,18.34,18.56,18.34,18.53,463390,0
+SJB.US,D,20230210,000000,18.6,18.7,18.585,18.68,749535,0
+SJB.US,D,20230213,000000,18.66,18.6999,18.58,18.59,814516,0
+SJB.US,D,20230214,000000,18.64,18.75,18.585,18.64,940467,0
+SJB.US,D,20230215,000000,18.74,18.74,18.66,18.68,282064,0
+SJB.US,D,20230216,000000,18.75,18.84,18.75,18.83,613417,0
+SJB.US,D,20230217,000000,18.89,18.93,18.74,18.77,617422,0
+SJB.US,D,20230221,000000,18.9,19.12,18.8961,19.07,1338330,0
+SJB.US,D,20230222,000000,19.03,19.03,18.85,18.94,751712,0
+SJB.US,D,20230223,000000,18.82,18.875,18.73,18.76,788348,0
+SJB.US,D,20230224,000000,18.94,18.94,18.8383,18.87,1178302,0
+SJB.US,D,20230227,000000,18.83,18.83,18.725,18.75,582545,0
+SJB.US,D,20230228,000000,18.75,18.81,18.75,18.79,243927,0
+SJB.US,D,20230301,000000,18.8,18.8842,18.795,18.83,539835,0
+SJB.US,D,20230302,000000,18.92,18.93,18.82,18.84,1174815,0
+SJB.US,D,20230303,000000,18.77,18.77,18.61,18.64,748232,0
+SJB.US,D,20230306,000000,18.59,18.645,18.575,18.64,288715,0
+SJB.US,D,20230307,000000,18.64,18.78,18.6219,18.78,655548,0
+SJB.US,D,20230308,000000,18.78,18.9,18.73,18.86,267887,0
+SJB.US,D,20230309,000000,18.86,18.9981,18.77,18.97,502066,0
+SJB.US,D,20230310,000000,18.97,19.04,18.85,18.98,736795,0
+SJB.US,D,20230313,000000,19.04,19.14,18.835,19.08,1468065,0
+SJB.US,D,20230314,000000,18.97,19.02,18.8523,18.91,1282120,0
+SJB.US,D,20230315,000000,19.11,19.18,18.99,19.01,1545712,0
+SJB.US,D,20230316,000000,19.08,19.085,18.855,18.9,558340,0
+SJB.US,D,20230317,000000,18.98,19.05,18.9,19.02,664919,0
+SJB.US,D,20230320,000000,19.02,19.09,18.96,19.05,446127,0
+SJB.US,D,20230321,000000,18.94,18.98,18.83,18.86,593874,0
+SJB.US,D,20230322,000000,18.72,18.82,18.5413,18.76,1447528,0
+SJB.US,D,20230323,000000,18.76,18.8799,18.665,18.83,382270,0
+SJB.US,D,20230324,000000,18.92,18.92,18.835,18.86,384438,0
+SJB.US,D,20230327,000000,18.8,18.905,18.79,18.89,353875,0
+SJB.US,D,20230328,000000,18.91,18.98,18.8974,18.92,402753,0
+SJB.US,D,20230329,000000,18.84,18.84,18.68,18.69,1091711,0
+SJB.US,D,20230330,000000,18.63,18.705,18.5801,18.6,509147,0
+SJB.US,D,20230331,000000,18.55,18.55,18.36,18.36,592160,0
+SJB.US,D,20230403,000000,18.38,18.445,18.365,18.38,337407,0
+SJB.US,D,20230404,000000,18.41,18.48,18.375,18.47,499416,0
+SJB.US,D,20230405,000000,18.47,18.5978,18.47,18.58,897950,0
+SJB.US,D,20230406,000000,18.6,18.63,18.46,18.49,428065,0
+SJB.US,D,20230410,000000,18.54,18.595,18.5,18.5,1722126,0
+SJB.US,D,20230411,000000,18.51,18.52,18.435,18.46,265980,0
+SJB.US,D,20230412,000000,18.37,18.505,18.37,18.48,625028,0
+SJB.US,D,20230413,000000,18.45,18.45,18.32,18.35,657241,0
+SJB.US,D,20230414,000000,18.36,18.45,18.34,18.4,401505,0
+SJB.US,D,20230417,000000,18.42,18.51,18.42,18.45,1620295,0
+SJB.US,D,20230418,000000,18.41,18.475,18.3786,18.45,229997,0
+SJB.US,D,20230419,000000,18.5,18.52,18.47,18.5,545417,0
+SJB.US,D,20230420,000000,18.58,18.6,18.5119,18.55,363482,0
+SJB.US,D,20230421,000000,18.54,18.56,18.48,18.49,329259,0
+SJB.US,D,20230424,000000,18.46,18.4986,18.4233,18.43,208922,0
+SJB.US,D,20230425,000000,18.44,18.4901,18.41,18.47,301386,0
+SJB.US,D,20230426,000000,18.49,18.61,18.47,18.61,741271,0
+SJB.US,D,20230427,000000,18.5,18.555,18.4501,18.49,287042,0
+SJB.US,D,20230428,000000,18.47,18.48,18.385,18.4,420588,0
+SJB.US,D,20230501,000000,18.46,18.54,18.4217,18.51,368604,0
+SJB.US,D,20230502,000000,18.49,18.58,18.49,18.52,617925,0
+SJB.US,D,20230503,000000,18.49,18.54,18.425,18.54,442622,0
+SJB.US,D,20230504,000000,18.56,18.6699,18.56,18.6,503482,0
+SJB.US,D,20230505,000000,18.55,18.566,18.475,18.5,262739,0
+SJB.US,D,20230508,000000,18.57,18.585,18.54,18.55,324776,0
+SJB.US,D,20230509,000000,18.62,18.62,18.575,18.61,154004,0
+SJB.US,D,20230510,000000,18.5,18.5699,18.47,18.49,344957,0
+SJB.US,D,20230511,000000,18.49,18.55,18.49,18.54,318419,0
+SJB.US,D,20230512,000000,18.54,18.65,18.515,18.62,238710,0
+SJB.US,D,20230515,000000,18.62,18.64,18.5822,18.61,120758,0
+SJB.US,D,20230516,000000,18.66,18.765,18.652,18.73,553931,0
+SJB.US,D,20230517,000000,18.7,18.735,18.635,18.71,936208,0
+SJB.US,D,20230518,000000,18.76,18.7731,18.685,18.7,329828,0
+SJB.US,D,20230519,000000,18.68,18.705,18.635,18.69,538122,0
+SJB.US,D,20230522,000000,18.65,18.66,18.565,18.59,299462,0
+SJB.US,D,20230523,000000,18.63,18.715,18.61,18.7,203388,0
+SJB.US,D,20230524,000000,18.76,18.865,18.73,18.82,532266,0
+SJB.US,D,20230525,000000,18.77,18.86,18.76,18.85,403230,0
+SJB.US,D,20230526,000000,18.81,18.84,18.71,18.75,345885,0
+SJB.US,D,20230530,000000,18.66,18.725,18.66,18.66,275525,0
+SJB.US,D,20230531,000000,18.7015,18.765,18.685,18.72,307438,0
+SJB.US,D,20230601,000000,18.71,18.7194,18.58,18.6,627070,0
+SJB.US,D,20230602,000000,18.54,18.585,18.475,18.51,803517,0
+SJB.US,D,20230605,000000,18.53,18.57,18.53,18.53,155550,0
+SJB.US,D,20230606,000000,18.58,18.6,18.51,18.53,390150,0
+SJB.US,D,20230607,000000,18.47,18.64,18.47,18.62,299933,0
+SJB.US,D,20230608,000000,18.64,18.64,18.51,18.52,228077,0
+SJB.US,D,20230609,000000,18.51,18.52,18.4716,18.52,275531,0
+SJB.US,D,20230612,000000,18.51,18.5715,18.495,18.53,162577,0
+SJB.US,D,20230613,000000,18.48,18.5378,18.46,18.51,181983,0
+SJB.US,D,20230614,000000,18.5,18.5999,18.455,18.5,175141,0
+SJB.US,D,20230615,000000,18.5,18.51,18.43,18.45,318209,0
+SJB.US,D,20230616,000000,18.43,18.49,18.43,18.49,179440,0
+SJB.US,D,20230620,000000,18.5,18.53,18.49,18.52,206358,0
+SJB.US,D,20230621,000000,18.39,18.44,18.3719,18.42,266931,0
+SJB.US,D,20230622,000000,18.47,18.48,18.43,18.43,496832,0
+SJB.US,D,20230623,000000,18.5,18.555,18.4901,18.53,237348,0
+SJB.US,D,20230626,000000,18.51,18.545,18.4804,18.5,90432,0
+SJB.US,D,20230627,000000,18.49,18.49,18.425,18.44,112366,0
+SJB.US,D,20230628,000000,18.45,18.46,18.35,18.36,336835,0
+SJB.US,D,20230629,000000,18.38,18.46,18.38,18.41,102644,0
+SJB.US,D,20230630,000000,18.32,18.3599,18.28,18.32,239672,0
+SJB.US,D,20230703,000000,18.32,18.36,18.32,18.33,104164,0
+SJB.US,D,20230705,000000,18.35,18.4379,18.35,18.4,198866,0
+SJB.US,D,20230706,000000,18.57,18.59,18.52,18.53,495972,0
+SJB.US,D,20230707,000000,18.54,18.57,18.415,18.54,547712,0
+SJB.US,D,20230710,000000,18.5,18.505,18.43,18.44,77335,0
+SJB.US,D,20230711,000000,18.39,18.43,18.355,18.36,246398,0
+SJB.US,D,20230712,000000,18.24,18.2488,18.18,18.2,484852,0
+SJB.US,D,20230713,000000,18.15,18.17,18.09,18.115,475922,0
+SJB.US,D,20230714,000000,18.1,18.24,18.1,18.22,261690,0
+SJB.US,D,20230717,000000,18.23,18.26,18.185,18.2,143072,0
+SJB.US,D,20230718,000000,18.18,18.2,18.135,18.17,277995,0
+SJB.US,D,20230719,000000,18.11,18.18,18.11,18.14,504080,0
+SJB.US,D,20230720,000000,18.2244,18.28,18.2212,18.23,253298,0
+SJB.US,D,20230721,000000,18.24,18.24,18.165,18.195,151556,0
+SJB.US,D,20230724,000000,18.1775,18.23,18.16,18.22,123957,0
+SJB.US,D,20230725,000000,18.22,18.27,18.22,18.25,247206,0
+SJB.US,D,20230726,000000,18.25,18.265,18.1601,18.18,181187,0
+SJB.US,D,20230727,000000,18.13,18.365,18.13,18.32,265505,0
+SJB.US,D,20230728,000000,18.23,18.265,18.21,18.23,175588,0
+SJB.US,D,20230731,000000,18.2,18.2199,18.1708,18.18,284848,0
+SJB.US,D,20230801,000000,18.22,18.3,18.19,18.28,359039,0
+SJB.US,D,20230802,000000,18.33,18.42,18.33,18.37,429829,0
+SJB.US,D,20230803,000000,18.44,18.465,18.405,18.43,270671,0
+SJB.US,D,20230804,000000,18.38,18.38,18.2501,18.32,382478,0
+SJB.US,D,20230807,000000,18.27,18.3483,18.27,18.3,313617,0
+SJB.US,D,20230808,000000,18.3,18.34,18.2514,18.27,215755,0
+SJB.US,D,20230809,000000,18.25,18.305,18.24,18.28,172931,0
+SJB.US,D,20230810,000000,18.23,18.325,18.1809,18.29,384702,0
+SJB.US,D,20230811,000000,18.32,18.36,18.3,18.32,214193,0
+SJB.US,D,20230814,000000,18.36,18.38,18.29,18.315,158207,0
+SJB.US,D,20230815,000000,18.39,18.39,18.3201,18.37,198369,0
+SJB.US,D,20230816,000000,18.38,18.43,18.34,18.42,327733,0
+SJB.US,D,20230817,000000,18.44,18.5699,18.43,18.53,547610,0
+SJB.US,D,20230818,000000,18.54,18.57,18.45,18.5,155717,0
+SJB.US,D,20230821,000000,18.51,18.575,18.5,18.5016,480475,0
+SJB.US,D,20230822,000000,18.46,18.52,18.46,18.5,338479,0
+SJB.US,D,20230823,000000,18.42,18.435,18.33,18.35,242167,0
+SJB.US,D,20230824,000000,18.35,18.5,18.35,18.48,285627,0
+SJB.US,D,20230825,000000,18.44,18.4899,18.38,18.4,241733,0
+SJB.US,D,20230828,000000,18.34,18.385,18.32,18.34,238343,0
+SJB.US,D,20230829,000000,18.35,18.365,18.23,18.23,358393,0
+SJB.US,D,20230830,000000,18.22,18.25,18.205,18.24,329112,0
+SJB.US,D,20230831,000000,18.24,18.295,18.235,18.25,329882,0
+SJB.US,D,20230901,000000,18.22,18.28,18.19,18.23,235028,0
+SJB.US,D,20230905,000000,18.24,18.3599,18.24,18.34,298495,0
+SJB.US,D,20230906,000000,18.33,18.43,18.33,18.4,209814,0
+SJB.US,D,20230907,000000,18.41,18.4399,18.33,18.35,214512,0
+SJB.US,D,20230908,000000,18.31,18.37,18.285,18.35,87674,0
+SJB.US,D,20230911,000000,18.31,18.365,18.31,18.33,67240,0
+SJB.US,D,20230912,000000,18.34,18.37,18.33,18.35,234127,0
+SJB.US,D,20230913,000000,18.33,18.35,18.2901,18.31,118872,0
+SJB.US,D,20230914,000000,18.26,18.325,18.26,18.3,250288,0
+SJB.US,D,20230915,000000,18.3,18.37,18.3,18.37,366599,0
+SJB.US,D,20230918,000000,18.41,18.41,18.34,18.36,83151,0
+SJB.US,D,20230919,000000,18.38,18.4299,18.38,18.41,193611,0
+SJB.US,D,20230920,000000,18.21,18.26,18.175,18.26,298778,0
+SJB.US,D,20230921,000000,18.33,18.4,18.33,18.4,163536,0
+SJB.US,D,20230922,000000,18.36,18.375,18.305,18.37,157477,0
+SJB.US,D,20230925,000000,18.39,18.4407,18.375,18.39,285359,0
+SJB.US,D,20230926,000000,18.41,18.4985,18.4063,18.47,374828,0
+SJB.US,D,20230927,000000,18.45,18.5483,18.42,18.52,365559,0
+SJB.US,D,20230928,000000,18.53,18.565,18.43,18.44,649793,0
+SJB.US,D,20230929,000000,18.35,18.46,18.3404,18.45,276878,0
+SJB.US,D,20231002,000000,18.5,18.6,18.5,18.57,544503,0
+SJB.US,D,20231003,000000,18.67,18.79,18.61,18.77,951929,0
+SJB.US,D,20231004,000000,18.73,18.7899,18.66,18.67,512956,0
+SJB.US,D,20231005,000000,18.7,18.7278,18.6542,18.67,246672,0
+SJB.US,D,20231006,000000,18.75,18.795,18.6218,18.64,697124,0
+SJB.US,D,20231009,000000,18.66,18.66,18.505,18.51,464832,0
+SJB.US,D,20231010,000000,18.54,18.585,18.465,18.53,235808,0
+SJB.US,D,20231011,000000,18.48,18.62,18.45,18.52,391136,0
+SJB.US,D,20231012,000000,18.56,18.6899,18.56,18.65,285722,0
+SJB.US,D,20231013,000000,18.6,18.665,18.531,18.66,448362,0
+SJB.US,D,20231016,000000,18.66,18.68,18.615,18.66,137402,0
+SJB.US,D,20231017,000000,18.76,18.775,18.695,18.75,190029,0
+SJB.US,D,20231018,000000,18.8,18.85,18.745,18.83,368802,0
+SJB.US,D,20231019,000000,18.82,18.92,18.77,18.91,776666,0
+SJB.US,D,20231020,000000,18.88,18.915,18.845,18.89,206510,0
+SJB.US,D,20231023,000000,18.95,18.9583,18.765,18.8,363634,0
+SJB.US,D,20231024,000000,18.78,18.79,18.7118,18.73,109827,0
+SJB.US,D,20231025,000000,18.78,18.85,18.76,18.83,211602,0
+SJB.US,D,20231026,000000,18.87,18.87,18.75,18.78,225215,0
+SJB.US,D,20231027,000000,18.76,18.83,18.74,18.79,149251,0
+SJB.US,D,20231030,000000,18.77,18.82,18.77,18.79,138846,0
+SJB.US,D,20231031,000000,18.82,18.82,18.6906,18.76,245275,0
+SJB.US,D,20231101,000000,18.69,18.73,18.58,18.58,368453,0
+SJB.US,D,20231102,000000,18.46,18.464,18.3501,18.38,534806,0
+SJB.US,D,20231103,000000,18.28,18.3,18.19,18.195,721402,0
+SJB.US,D,20231106,000000,18.23,18.29,18.21,18.26,226875,0
+SJB.US,D,20231107,000000,18.28,18.325,18.2501,18.27,295710,0
+SJB.US,D,20231108,000000,18.27,18.29,18.25,18.28,144521,0
+SJB.US,D,20231109,000000,18.29,18.4,18.28,18.38,226199,0
+SJB.US,D,20231110,000000,18.33,18.35,18.3,18.3,121597,0
+SJB.US,D,20231113,000000,18.35,18.37,18.31,18.34,183714,0
+SJB.US,D,20231114,000000,18.15,18.16,18.1,18.16,379775,0
+SJB.US,D,20231115,000000,18.17,18.22,18.17,18.2,172376,0
+SJB.US,D,20231116,000000,18.19,18.23,18.18,18.2,117626,0
+SJB.US,D,20231117,000000,18.195,18.2208,18.15,18.15,162324,0
+SJB.US,D,20231120,000000,18.13,18.18,18.1185,18.14,180938,0
+SJB.US,D,20231121,000000,18.13,18.1691,18.12,18.13,195198,0
+SJB.US,D,20231122,000000,18.09,18.14,18.08,18.09,70267,0
+SJB.US,D,20231124,000000,18.13,18.13,18.11,18.11,35203,0
+SJB.US,D,20231127,000000,18.14,18.14,18.07,18.1,56755,0
+SJB.US,D,20231128,000000,18.11,18.115,18.0132,18.02,295599,0
+SJB.US,D,20231129,000000,17.98,17.98,17.89,17.94,209418,0
+SJB.US,D,20231130,000000,17.96,18.025,17.94,17.97,355196,0
+SJB.US,D,20231201,000000,18.02,18.02,17.82,17.82,98253,0
+SJB.US,D,20231204,000000,17.9,17.915,17.8547,17.86,402338,0
+SJB.US,D,20231205,000000,17.86,17.89,17.83,17.83,224807,0
+SJB.US,D,20231206,000000,17.85,17.87,17.82,17.87,113568,0
+SJB.US,D,20231207,000000,17.86,17.86,17.81,17.83,93323,0
+SJB.US,D,20231208,000000,17.9,17.915,17.86,17.88,246890,0
+SJB.US,D,20231211,000000,17.87,17.94,17.87,17.9,237749,0
+SJB.US,D,20231212,000000,17.87,17.94,17.84,17.84,173988,0
+SJB.US,D,20231213,000000,17.84,17.84,17.57,17.58,467526,0
+SJB.US,D,20231214,000000,17.46,17.54,17.4445,17.52,466481,0
+SJB.US,D,20231215,000000,17.53,17.5899,17.51,17.56,206211,0
+SJB.US,D,20231218,000000,17.52,17.6,17.52,17.55,115533,0
+SJB.US,D,20231219,000000,17.51,17.54,17.48,17.49,429796,0
+SJB.US,D,20231220,000000,17.2,17.2402,17.161,17.2394,283840,0
+SJB.US,D,20231221,000000,17.17,17.226,17.16,17.17,61951,0
+SJB.US,D,20231222,000000,17.14,17.2,17.1399,17.2,95920,0
+SJB.US,D,20231226,000000,17.17,17.2,17.1615,17.17,83267,0
+SJB.US,D,20231227,000000,17.16,17.17,17.07,17.09,589700,0
+SJB.US,D,20231228,000000,17.13,17.19,17.11,17.17,267589,0
+SJB.US,D,20231229,000000,17.15,17.25,17.13,17.24,396589,0
+SJB.US,D,20240102,000000,17.26,17.32,17.26,17.29,348641,0
+SJB.US,D,20240103,000000,17.39,17.42,17.31,17.35,213138,0
+SJB.US,D,20240104,000000,17.39,17.425,17.37,17.41,80857,0
+SJB.US,D,20240105,000000,17.43,17.4399,17.345,17.41,73942,0
+SJB.US,D,20240108,000000,17.43,17.43,17.31,17.33,88839,0
+SJB.US,D,20240109,000000,17.34,17.3587,17.275,17.3,114716,0
+SJB.US,D,20240110,000000,17.27,17.28,17.24,17.27,115965,0
+SJB.US,D,20240111,000000,17.25,17.32,17.22,17.22,228638,0
+SJB.US,D,20240112,000000,17.2,17.23,17.169,17.21,120678,0
+SJB.US,D,20240116,000000,17.26,17.34,17.255,17.33,137559,0
+SJB.US,D,20240117,000000,17.37,17.43,17.37,17.39,469330,0
+SJB.US,D,20240118,000000,17.375,17.41,17.37,17.37,137720,0
+SJB.US,D,20240119,000000,17.36,17.435,17.355,17.36,508438,0
+SJB.US,D,20240122,000000,17.33,17.35,17.295,17.34,304556,0
+SJB.US,D,20240123,000000,17.32,17.38,17.32,17.36,181106,0
+SJB.US,D,20240124,000000,17.28,17.38,17.28,17.37,259534,0
+SJB.US,D,20240125,000000,17.3,17.33,17.25,17.25,341136,0
+SJB.US,D,20240126,000000,17.26,17.27,17.2322,17.26,85538,0
+SJB.US,D,20240129,000000,17.2602,17.285,17.22,17.22,67628,0
+SJB.US,D,20240130,000000,17.22,17.285,17.22,17.25,120751,0
+SJB.US,D,20240131,000000,17.24,17.31,17.2185,17.29,119537,0
+SJB.US,D,20240201,000000,17.23,17.29,17.2,17.22,94592,0
+SJB.US,D,20240202,000000,17.3,17.3249,17.27,17.3,68297,0
+SJB.US,D,20240205,000000,17.32,17.42,17.32,17.38,146734,0
+SJB.US,D,20240206,000000,17.35,17.36,17.29,17.32,101301,0
+SJB.US,D,20240207,000000,17.28,17.335,17.275,17.29,119936,0
+SJB.US,D,20240208,000000,17.3,17.32,17.28,17.3,113210,0
+SJB.US,D,20240209,000000,17.28,17.325,17.26,17.27,56967,0
+SJB.US,D,20240212,000000,17.28,17.3206,17.26,17.31,123605,0
+SJB.US,D,20240213,000000,17.42,17.49,17.4096,17.45,123193,0
+SJB.US,D,20240214,000000,17.4099,17.43,17.3616,17.39,80937,0
+SJB.US,D,20240215,000000,17.37,17.3801,17.32,17.35,87823,0
+SJB.US,D,20240216,000000,17.39,17.42,17.385,17.4,53062,0
+SJB.US,D,20240220,000000,17.41,17.42,17.36,17.37,117854,0
+SJB.US,D,20240221,000000,17.38,17.42,17.3759,17.4,70675,0
+SJB.US,D,20240222,000000,17.35,17.3689,17.32,17.32,94931,0
+SJB.US,D,20240223,000000,17.31,17.33,17.29,17.329,322338,0
+SJB.US,D,20240226,000000,17.32,17.39,17.32,17.39,187198,0
+SJB.US,D,20240227,000000,17.4,17.4,17.3613,17.3613,65896,0
+SJB.US,D,20240228,000000,17.36,17.39,17.35,17.37,45877,0
+SJB.US,D,20240229,000000,17.35,17.365,17.315,17.34,62497,0
+SJB.US,D,20240301,000000,17.33,17.385,17.29,17.3,148532,0
+SJB.US,D,20240304,000000,17.29,17.33,17.28,17.3,57418,0
+SJB.US,D,20240305,000000,17.28,17.3107,17.255,17.31,54081,0
+SJB.US,D,20240306,000000,17.24,17.29,17.24,17.28,254962,0
+SJB.US,D,20240307,000000,17.23,17.2684,17.23,17.25,66878,0
+SJB.US,D,20240308,000000,17.22,17.26,17.195,17.26,58176,0
+SJB.US,D,20240311,000000,17.27,17.2999,17.26,17.26,176709,0
+SJB.US,D,20240312,000000,17.25,17.3,17.25,17.27,123354,0
+SJB.US,D,20240313,000000,17.25,17.26,17.21,17.25,141031,0
+SJB.US,D,20240314,000000,17.26,17.3529,17.26,17.34,231430,0
+SJB.US,D,20240315,000000,17.35,17.3701,17.32,17.36,79318,0
+SJB.US,D,20240318,000000,17.3,17.3386,17.3,17.33,55546,0
+SJB.US,D,20240319,000000,17.34,17.34,17.25,17.25,61003,0
+SJB.US,D,20240320,000000,17.07,17.11,17.025,17.04,45581,0
+SJB.US,D,20240321,000000,17,17.065,17,17.06,124866,0
+SJB.US,D,20240322,000000,17.07,17.08,17.0403,17.06,58089,0
+SJB.US,D,20240325,000000,17.1,17.12,17.06,17.1,139656,0
+SJB.US,D,20240326,000000,17.1,17.13,17.09,17.13,37893,0
+SJB.US,D,20240327,000000,17.08,17.115,17.05,17.051,404384,0
+SJB.US,D,20240328,000000,17.05,17.1,17.04,17.1,1150221,0
+SJB.US,D,20240401,000000,17,17.1699,17,17.15,244363,0
+SJB.US,D,20240402,000000,17.21,17.23,17.18,17.18,245608,0
+SJB.US,D,20240403,000000,17.18,17.23,17.165,17.17,110866,0
+SJB.US,D,20240404,000000,17.14,17.2237,17.13,17.21,156258,0
+SJB.US,D,20240405,000000,17.22,17.23,17.2,17.23,147214,0
+SJB.US,D,20240408,000000,17.2,17.24,17.19,17.19,147240,0
+SJB.US,D,20240409,000000,17.18,17.185,17.145,17.16,56457,0
+SJB.US,D,20240410,000000,17.25,17.3424,17.25,17.3,246851,0
+SJB.US,D,20240411,000000,17.27,17.37,17.27,17.32,123480,0
+SJB.US,D,20240412,000000,17.32,17.37,17.32,17.34,188804,0
+SJB.US,D,20240415,000000,17.19,17.47,17.19,17.45,383687,0
+SJB.US,D,20240416,000000,17.49,17.5224,17.44,17.5,142733,0
+SJB.US,D,20240417,000000,17.46,17.505,17.43,17.48,183696,0
+SJB.US,D,20240418,000000,17.53,17.53,17.47,17.48,119304,0
+SJB.US,D,20240419,000000,17.45,17.475,17.43,17.45,140570,0
+SJB.US,D,20240422,000000,17.45,17.45,17.36,17.37,263720,0
+SJB.US,D,20240423,000000,17.35,17.36,17.2997,17.3,250304,0
+SJB.US,D,20240424,000000,17.32,17.38,17.31,17.33,135836,0
+SJB.US,D,20240425,000000,17.43,17.4816,17.38,17.38,167589,0
+SJB.US,D,20240426,000000,17.37,17.37,17.33,17.35,76267,0
+SJB.US,D,20240429,000000,17.32,17.33,17.29,17.3,67804,0
+SJB.US,D,20240430,000000,17.32,17.395,17.32,17.35,46666,0
+SJB.US,D,20240501,000000,17.41,17.41,17.25,17.32,115030,0
+SJB.US,D,20240502,000000,17.295,17.32,17.2291,17.24,73646,0
+SJB.US,D,20240503,000000,17.13,17.19,17.1,17.16,183386,0
+SJB.US,D,20240506,000000,17.14,17.16,17.1379,17.14,72080,0
+SJB.US,D,20240507,000000,17.14,17.1786,17.125,17.15,91486,0
+SJB.US,D,20240508,000000,17.21,17.21,17.18,17.18,40971,0
+SJB.US,D,20240509,000000,17.19,17.22,17.18,17.18,55317,0
+SJB.US,D,20240510,000000,17.17,17.2405,17.17,17.22,48783,0
+SJB.US,D,20240513,000000,17.17,17.2401,17.17,17.24,40241,0
+SJB.US,D,20240514,000000,17.21,17.23,17.2,17.2,47483,0
+SJB.US,D,20240515,000000,17.14,17.16,17.1,17.1,121824,0
+SJB.US,D,20240516,000000,17.1,17.16,17.1,17.15,49700,0
+SJB.US,D,20240517,000000,17.16,17.19,17.16,17.165,30113,0
+SJB.US,D,20240520,000000,17.17,17.18,17.16,17.165,183641,0
+SJB.US,D,20240521,000000,17.14,17.17,17.14,17.17,32688,0
+SJB.US,D,20240522,000000,17.18,17.2264,17.18,17.22,55097,0
+SJB.US,D,20240523,000000,17.21,17.295,17.2,17.285,188263,0
+SJB.US,D,20240524,000000,17.27,17.29,17.22,17.23,120276,0
+SJB.US,D,20240528,000000,17.22,17.3097,17.22,17.3,162076,0
+SJB.US,D,20240529,000000,17.36,17.37,17.34,17.35,124743,0
+SJB.US,D,20240530,000000,17.332,17.335,17.29,17.29,72738,0
+SJB.US,D,20240531,000000,17.26,17.32,17.2163,17.25,63151,0
+SJB.US,D,20240603,000000,17.21,17.2281,17.17,17.2,44371,0
+SJB.US,D,20240604,000000,17.2,17.2153,17.1701,17.2,27655,0
+SJB.US,D,20240605,000000,17.16,17.2082,17.15,17.155,27208,0
+SJB.US,D,20240606,000000,17.1701,17.19,17.17,17.17,85049,0
+SJB.US,D,20240607,000000,17.19,17.26,17.19,17.245,103985,0
+SJB.US,D,20240610,000000,17.19,17.27,17.19,17.22,67455,0
+SJB.US,D,20240611,000000,17.22,17.25,17.2,17.2,108192,0
+SJB.US,D,20240612,000000,17.12,17.15,17.09,17.15,80770,0
+SJB.US,D,20240613,000000,17.12,17.17,17.12,17.14,18428,0
+SJB.US,D,20240614,000000,17.22,17.25,17.1993,17.23,98943,0
+SJB.US,D,20240617,000000,17.24,17.27,17.2,17.22,159898,0
+SJB.US,D,20240618,000000,17.2,17.205,17.1576,17.16,111192,0
+SJB.US,D,20240620,000000,17.1,17.215,17.1,17.18,183119,0
+SJB.US,D,20240621,000000,17.17,17.215,17.17,17.18,24986,0
+SJB.US,D,20240624,000000,17.175,17.19,17.1501,17.185,24874,0
+SJB.US,D,20240625,000000,17.2,17.2087,17.18,17.185,98512,0
+SJB.US,D,20240626,000000,16.9883,16.9933,16.9701,16.9805,37170,0
+SJB.US,D,20240627,000000,17.03,17.03,16.98,16.98,43240,0
+SJB.US,D,20240628,000000,17.02,17.04,16.9,16.94,201540,0
+SJB.US,D,20240701,000000,17.01,17.04,17,17.04,24566,0
+SJB.US,D,20240702,000000,17.01,17.04,16.985,16.985,65151,0
+SJB.US,D,20240703,000000,16.9701,17.005,16.94,16.94,13584,0
+SJB.US,D,20240705,000000,16.89,16.9395,16.8814,16.885,61000,0
+SJB.US,D,20240708,000000,16.86,16.9205,16.86,16.91,69473,0
+SJB.US,D,20240709,000000,16.91,16.93,16.9,16.923,73644,0
+SJB.US,D,20240710,000000,16.88,16.91,16.88,16.885,30515,0
+SJB.US,D,20240711,000000,16.88,16.88,16.82,16.825,41172,0
+SJB.US,D,20240712,000000,16.83,16.835,16.785,16.79,47735,0
+SJB.US,D,20240715,000000,16.78,16.81,16.77,16.795,54535,0
+SJB.US,D,20240716,000000,16.76,16.7901,16.73,16.731,47951,0
+SJB.US,D,20240717,000000,16.77,16.7702,16.7451,16.755,44508,0
+SJB.US,D,20240718,000000,16.7589,16.805,16.7497,16.782,15867,0
+SJB.US,D,20240719,000000,16.81,16.835,16.8089,16.815,90407,0
+SJB.US,D,20240722,000000,16.81,16.81,16.755,16.76,183651,0
+SJB.US,D,20240723,000000,16.77,16.775,16.74,16.755,42742,0
+SJB.US,D,20240724,000000,16.7794,16.82,16.76,16.82,94178,0
+SJB.US,D,20240725,000000,16.81,16.815,16.77,16.815,60468,0
+SJB.US,D,20240726,000000,16.75,16.79,16.75,16.775,43974,0
+SJB.US,D,20240729,000000,16.7617,16.8014,16.76,16.785,21604,0
+SJB.US,D,20240730,000000,16.78,16.815,16.78,16.785,17999,0
+SJB.US,D,20240731,000000,16.75,16.76,16.721,16.73,91349,0
+SJB.US,D,20240801,000000,16.7,16.78,16.7,16.78,22201,0
+SJB.US,D,20240802,000000,16.805,16.854,16.79,16.85,246190,0
+SJB.US,D,20240805,000000,17.08,17.08,16.9152,16.96,377326,0
+SJB.US,D,20240806,000000,16.88,16.95,16.825,16.87,238791,0
+SJB.US,D,20240807,000000,16.81,16.86,16.7844,16.84,84349,0
+SJB.US,D,20240808,000000,16.95,16.95,16.7873,16.79,39466,0
+SJB.US,D,20240809,000000,16.82,16.8313,16.79,16.8055,27551,0
+SJB.US,D,20240812,000000,16.78,16.82,16.78,16.795,274025,0
+SJB.US,D,20240813,000000,16.7606,16.7799,16.72,16.73,36829,0
+SJB.US,D,20240814,000000,16.7173,16.7399,16.6813,16.695,21756,0
+SJB.US,D,20240815,000000,16.68,16.7099,16.67,16.6899,18407,0
+SJB.US,D,20240816,000000,16.6901,16.6999,16.6301,16.65,193983,0
+SJB.US,D,20240819,000000,16.64,16.659,16.61,16.615,77393,0
+SJB.US,D,20240820,000000,16.59,16.659,16.59,16.64,84433,0
+SJB.US,D,20240821,000000,16.59,16.63,16.59,16.61,71326,0
+SJB.US,D,20240822,000000,16.58,16.65,16.58,16.635,233749,0
+SJB.US,D,20240823,000000,16.63,16.63,16.54,16.54,203188,0
+SJB.US,D,20240826,000000,16.5,16.59,16.5,16.59,101778,0
+SJB.US,D,20240827,000000,16.61,16.61,16.56,16.575,20568,0
+SJB.US,D,20240828,000000,16.6,16.6,16.55,16.59,22650,0
+SJB.US,D,20240829,000000,16.6,16.6,16.57,16.57,82282,0
+SJB.US,D,20240830,000000,16.585,16.61,16.54,16.54,164836,0
+SJB.US,D,20240903,000000,16.57,16.66,16.57,16.66,613073,0
+SJB.US,D,20240904,000000,16.635,16.635,16.582,16.59,148247,0
+SJB.US,D,20240905,000000,16.57,16.58,16.53,16.53,99434,0
+SJB.US,D,20240906,000000,16.53,16.6,16.53,16.58,89546,0
+SJB.US,D,20240909,000000,16.58,16.58,16.525,16.54,43611,0
+SJB.US,D,20240910,000000,16.52,16.59,16.52,16.57,134715,0
+SJB.US,D,20240911,000000,16.54,16.6199,16.54,16.5599,41248,0
+SJB.US,D,20240912,000000,16.54,16.5601,16.5199,16.54,49918,0
+SJB.US,D,20240913,000000,16.52,16.52,16.48,16.49,305252,0
+SJB.US,D,20240916,000000,16.49,16.495,16.44,16.46,69325,0
+SJB.US,D,20240917,000000,16.43,16.4651,16.43,16.455,84827,0
+SJB.US,D,20240918,000000,16.46,16.47,16.37,16.445,149413,0
+SJB.US,D,20240919,000000,16.33,16.41,16.33,16.395,98836,0
+SJB.US,D,20240920,000000,16.405,16.44,16.38,16.38,184218,0
+SJB.US,D,20240923,000000,16.4,16.4299,16.4,16.415,19972,0
+SJB.US,D,20240924,000000,16.41,16.4436,16.41,16.43,32059,0
+SJB.US,D,20240925,000000,16.22,16.25,16.22,16.24,18250,0
+SJB.US,D,20240926,000000,16.222,16.245,16.2132,16.215,18122,0
+SJB.US,D,20240927,000000,16.218,16.218,16.185,16.185,25895,0
+SJB.US,D,20240930,000000,16.19,16.22,16.17,16.19,93139,0
+SJB.US,D,20241001,000000,16.2,16.225,16.1813,16.205,61851,0
+SJB.US,D,20241002,000000,16.25,16.25,16.21,16.22,101320,0
+SJB.US,D,20241003,000000,16.25,16.27,16.2295,16.2523,24321,0
+SJB.US,D,20241004,000000,16.285,16.29,16.2601,16.275,53076,0
+SJB.US,D,20241007,000000,16.31,16.35,16.3,16.345,723949,0
+SJB.US,D,20241008,000000,16.325,16.34,16.31,16.32,25532,0
+SJB.US,D,20241009,000000,16.33,16.34,16.31,16.32,65271,0
+SJB.US,D,20241010,000000,16.3,16.35,16.3,16.33,28092,0
+SJB.US,D,20241011,000000,16.33,16.348,16.305,16.305,18952,0
+SJB.US,D,20241014,000000,16.33,16.34,16.29,16.29,15892,0
+SJB.US,D,20241015,000000,16.28,16.305,16.28,16.305,18959,0
+SJB.US,D,20241016,000000,16.27,16.295,16.26,16.275,24286,0
+SJB.US,D,20241017,000000,16.31,16.33,16.31,16.315,25174,0
+SJB.US,D,20241018,000000,16.3,16.305,16.28,16.285,15258,0
+SJB.US,D,20241021,000000,16.3001,16.366813,16.3,16.345,19979,0
+SJB.US,D,20241022,000000,16.36,16.39,16.36,16.38,18677,0
+SJB.US,D,20241023,000000,16.3997,16.44,16.3997,16.41,116859,0
+SJB.US,D,20241024,000000,16.38,16.41,16.3789,16.385,37885,0
+SJB.US,D,20241025,000000,16.34,16.42,16.34,16.415,35213,0
+SJB.US,D,20241028,000000,16.37,16.39,16.36,16.37,20623,0
+SJB.US,D,20241029,000000,16.38,16.42,16.36,16.36,17735,0
+SJB.US,D,20241030,000000,16.26,16.405,16.19,16.405,85315,0
+SJB.US,D,20241031,000000,16.42,16.45,16.4,16.45,152897,0
+SJB.US,D,20241101,000000,16.2614,16.47,16.2614,16.47,44899,0
+SJB.US,D,20241104,000000,16.42,16.43185,16.3976,16.43,29742,0
+SJB.US,D,20241105,000000,16.39,16.4299,16.3701,16.38,174395,0
+SJB.US,D,20241106,000000,16.32,16.4,16.32,16.345,129114,0
+SJB.US,D,20241107,000000,16.35,16.35,16.275,16.275,326735,0
+SJB.US,D,20241108,000000,16.25,16.29,16.25,16.25,65637,0
+SJB.US,D,20241111,000000,16.26,16.28,16.16,16.275,156742,0
+SJB.US,D,20241112,000000,16.305,16.3684,16.28,16.34,140704,0
+SJB.US,D,20241113,000000,16.32,16.3585,16.29,16.34,214388,0
+SJB.US,D,20241114,000000,16.33,16.385,16.33,16.38,96082,0
+SJB.US,D,20241115,000000,16.41,16.43,16.381,16.4,277814,0
+SJB.US,D,20241118,000000,16.395,16.395,16.36,16.38,242576,0
+SJB.US,D,20241119,000000,16.4,16.4,16.33,16.33,92786,0
+SJB.US,D,20241120,000000,16.36,16.3687,16.34,16.35,111306,0
+SJB.US,D,20241121,000000,16.34,16.36,16.3,16.36,381244,0
+SJB.US,D,20241122,000000,16.35,16.45,16.3479,16.36,26131,0
+SJB.US,D,20241125,000000,16.3,16.33,16.285,16.31,288765,0
+SJB.US,D,20241126,000000,16.3288,16.3499,16.28,16.34,18383,0
+SJB.US,D,20241127,000000,16.32,16.32,16.28,16.28,100536,0
+SJB.US,D,20241129,000000,16.28,16.29,16.2601,16.265,98851,0
+SJB.US,D,20241202,000000,16.31,16.31,16.26,16.27,156526,0
+SJB.US,D,20241203,000000,16.27,16.2881,16.26,16.288,835559,0
+SJB.US,D,20241204,000000,16.28,16.28,16.21,16.25,223215,0
+SJB.US,D,20241205,000000,16.2501,16.27,16.23,16.2597,57877,0
+SJB.US,D,20241206,000000,16.23,16.2575,16.2,16.24,121463,0
+SJB.US,D,20241209,000000,16.24,16.275,16.17,16.26,48181,0
+SJB.US,D,20241210,000000,16.28,16.3,16.26,16.26,32907,0
+SJB.US,D,20241211,000000,16.25,16.27,16.22,16.27,26567,0
+SJB.US,D,20241212,000000,16.2779,16.31,16.23,16.3,107066,0
+SJB.US,D,20241213,000000,16.315,16.38,16.31,16.38,55517,0
+SJB.US,D,20241216,000000,16.38,16.38,16.3221,16.34,42262,0
+SJB.US,D,20241217,000000,16.35,16.38,16.34,16.38,77239,0
+SJB.US,D,20241218,000000,16.37,16.55,16.37,16.54,80142,0
+SJB.US,D,20241219,000000,16.54,16.57,16.49,16.56,158667,0
+SJB.US,D,20241220,000000,16.56,16.56,16.46,16.49,398082,0
+SJB.US,D,20241223,000000,16.13,16.21,16.07,16.19,172504,0
+SJB.US,D,20241224,000000,16.19,16.19,16.13,16.13,63196,0
+SJB.US,D,20241226,000000,16.2063,16.21,16.1,16.1,160040,0
+SJB.US,D,20241227,000000,16.12,16.17,16.12,16.15,51892,0
+SJB.US,D,20241230,000000,16.16,16.18,16.13217,16.14,147802,0
+SJB.US,D,20241231,000000,16.135,16.2,16.12,16.15,308157,0
+SJB.US,D,20250102,000000,16.12,16.14,16.09,16.11,80625,0
+SJB.US,D,20250103,000000,16.1,16.11,16.08,16.09,140707,0
+SJB.US,D,20250106,000000,16.03,16.09,16.03,16.07,75423,0
+SJB.US,D,20250107,000000,16.0685,16.135,16.055,16.12,141300,0
+SJB.US,D,20250108,000000,16.1401,16.18,16.11,16.115,80192,0
+SJB.US,D,20250110,000000,16.17,16.21,16.16,16.21,147628,0
+SJB.US,D,20250113,000000,16.22,16.29,16.2102,16.22,61214,0
+SJB.US,D,20250114,000000,16.2,16.22,16.1817,16.19,71022,0
+SJB.US,D,20250115,000000,16.11,16.15,16.05,16.07,298892,0
+SJB.US,D,20250116,000000,16.05,16.095,16.03,16.04,166347,0
+SJB.US,D,20250117,000000,16.04,16.0534,16.0343,16.04,109508,0
+SJB.US,D,20250121,000000,16.005,16.01,15.99,16,104738,0
+SJB.US,D,20250122,000000,15.995,16.03,15.99,16.02,53625,0
+SJB.US,D,20250123,000000,16.05,16.07,16.0038,16.01,55937,0
+SJB.US,D,20250124,000000,16,16.014,15.97,16.01,36410,0
+SJB.US,D,20250127,000000,16.01,16.13,15.98,15.98,86168,0
+SJB.US,D,20250128,000000,16,16.015,15.99,15.99,72319,0
+SJB.US,D,20250129,000000,16,16.05,15.99,16.02,86972,0
+SJB.US,D,20250130,000000,15.99,16.005,15.9771,15.98,73848,0
+SJB.US,D,20250131,000000,15.9828,16.03,15.97,16.02,325851,0
+SJB.US,D,20250203,000000,16.1,16.16,16.0215,16.04,175529,0
+SJB.US,D,20250204,000000,16.05,16.06,16,16,96826,0
+SJB.US,D,20250205,000000,15.99,16.06,15.9519,15.96,110090,0
+SJB.US,D,20250206,000000,15.97,15.99,15.96,15.99,159911,0
+SJB.US,D,20250207,000000,16,16.05,16,16.04,16709,0
+SJB.US,D,20250210,000000,16.02,16.025,16,16.015,84026,0
+SJB.US,D,20250211,000000,16.03,16.07,16.02,16.02,73932,0
+SJB.US,D,20250212,000000,16.08,16.11,16.05,16.05,55366,0
+SJB.US,D,20250213,000000,16.06,16.09,15.99,15.99,152039,0
+SJB.US,D,20250214,000000,15.99,16,15.96,15.97,59347,0
+SJB.US,D,20250218,000000,15.99,16.02,15.99,16.01,45554,0
+SJB.US,D,20250219,000000,16.02,16.05,16,16.01,48556,0
+SJB.US,D,20250220,000000,16.0009,16.01,15.98,15.99,50207,0
+SJB.US,D,20250221,000000,15.9648,16.03,15.9648,16.03,54735,0
+SJB.US,D,20250224,000000,16.02,16.035,15.99,16.01,199629,0
+SJB.US,D,20250225,000000,15.98,16.01,15.97,15.98,60808,0
+SJB.US,D,20250226,000000,15.97,15.97,15.95,15.95,35219,0
+SJB.US,D,20250227,000000,15.965,16,15.955,15.99,242844,0
+SJB.US,D,20250228,000000,16,16.05,15.96,15.96,262848,0
+SJB.US,D,20250303,000000,15.96,16.0088,15.96,15.995,124751,0
+SJB.US,D,20250304,000000,16.02,16.05,15.99,16.01,162596,0
+SJB.US,D,20250305,000000,16.015,16.06,15.98,15.985,107270,0
+SJB.US,D,20250306,000000,16.035,16.06,16,16.06,197018,0
+SJB.US,D,20250307,000000,16.035,16.0699,16.0295,16.035,139908,0
+SJB.US,D,20250310,000000,16.06,16.1,16.05,16.09,389196,0
+SJB.US,D,20250311,000000,16.09,16.17,16.085,16.17,448016,0
+SJB.US,D,20250312,000000,16.12,16.16,16.11,16.15,378493,0
+SJB.US,D,20250313,000000,16.1701,16.2479,16.1601,16.22,534287,0
+SJB.US,D,20250314,000000,16.195,16.25,16.15,16.17,221148,0
+SJB.US,D,20250317,000000,16.1695,16.2,16.12,16.13,185061,0
+SJB.US,D,20250318,000000,16.145,16.17,16.13,16.16,460323,0
+SJB.US,D,20250319,000000,16.16,16.2,16.0419,16.07,423653,0
+SJB.US,D,20250320,000000,16.07,16.1,16.05,16.1,129747,0
+SJB.US,D,20250321,000000,16.119,16.14,16.1,16.12,85953,0
+SJB.US,D,20250324,000000,16.09,16.09,16.06,16.07,82555,0
+SJB.US,D,20250325,000000,16.06,16.09,16.05,16.0895,833416,0
+SJB.US,D,20250326,000000,16.005,16.105,15.9914,16.06,509407,0
+SJB.US,D,20250327,000000,16.08,16.11,16.0415,16.09,335110,0
+SJB.US,D,20250328,000000,16.095,16.15,16.05,16.12,295723,0
+SJB.US,D,20250331,000000,16.165,16.2,16.1041,16.12,186001,0
+SJB.US,D,20250401,000000,16.11,16.19,16.06,16.08,947455,0
+SJB.US,D,20250402,000000,16.095,16.1,16.04,16.04,445659,0
+SJB.US,D,20250403,000000,16.2,16.27,16.16,16.24,679194,0
+SJB.US,D,20250404,000000,16.4425,16.5449,16.38,16.5,3527663,0
+SJB.US,D,20250407,000000,16.7,16.85,16.34,16.68,2131831,0
+SJB.US,D,20250408,000000,16.37,16.7699,16.37,16.71,805456,0
+SJB.US,D,20250409,000000,16.9,16.95,15.99,16.26,4438121,0
+SJB.US,D,20250410,000000,16.3919,16.72,16.36,16.54,2216686,0
+SJB.US,D,20250411,000000,16.6,16.64,16.4,16.5,1944471,0
+SJB.US,D,20250414,000000,16.35,16.45,16.31,16.41,410300,0
+SJB.US,D,20250415,000000,16.34,16.3885,16.33,16.36,1037303,0
+SJB.US,D,20250416,000000,16.4,16.4151,16.33,16.37,304295,0
+SJB.US,D,20250417,000000,16.34,16.37,16.29,16.3,294137,0
+SJB.US,D,20250421,000000,16.35,16.42,16.33,16.39,271314,0
+SJB.US,D,20250422,000000,16.325,16.35,16.2897,16.32,457318,0
+SJB.US,D,20250423,000000,16.16,16.255,16.09,16.25,402747,0
+SJB.US,D,20250424,000000,16.21,16.22,16.1,16.11,361429,0
+SJB.US,D,20250425,000000,16.15,16.155,16.06,16.09,1200019,0
+SJB.US,D,20250428,000000,16.105,16.14,16.08,16.1,157680,0
+SJB.US,D,20250429,000000,16.11,16.11,16.04,16.04,285692,0
+SJB.US,D,20250430,000000,16.1545,16.16,16.07,16.13,208602,0
+SJB.US,D,20250501,000000,16.105,16.135,16.06,16.12,232710,0
+SJB.US,D,20250502,000000,16.11,16.115,16.06,16.07,511720,0
+SJB.US,D,20250505,000000,16.1199,16.1199,16.06,16.08,180055,0
+SJB.US,D,20250506,000000,16.1,16.1291,16.07,16.1,180553,0
+SJB.US,D,20250507,000000,16.085,16.12,16.0746,16.1,183134,0
+SJB.US,D,20250508,000000,16.07,16.1084,16.045,16.09,162266,0
+SJB.US,D,20250509,000000,16.0801,16.105,16.07,16.1,172335,0
+SJB.US,D,20250512,000000,16.02,16.02,15.92,15.93,724140,0
+SJB.US,D,20250513,000000,15.94,15.94,15.88,15.91,598711,0
+SJB.US,D,20250514,000000,15.935,15.98,15.9,15.97,274054,0
+SJB.US,D,20250515,000000,15.99,15.99,15.94,15.95,365369,0
+SJB.US,D,20250516,000000,15.94,15.97,15.94,15.94,176031,0
+SJB.US,D,20250519,000000,16.01,16.01,15.94,15.95,426210,0
+SJB.US,D,20250520,000000,15.98,16.03,15.95,15.96,119499,0
+SJB.US,D,20250521,000000,16.015,16.07,15.99,16.06,177147,0
+SJB.US,D,20250522,000000,16.08,16.0883,16.03,16.05,225516,0
+SJB.US,D,20250523,000000,16.095,16.1,16.05,16.07,158583,0
+SJB.US,D,20250527,000000,16,16.02,15.96,15.97,669210,0
+SJB.US,D,20250528,000000,15.95,16,15.95,15.97,209382,0
+SJB.US,D,20250529,000000,15.9505,15.97,15.94,15.97,143873,0
+SJB.US,D,20250530,000000,15.9716,15.985,15.95,15.96,159814,0
+SJB.US,D,20250602,000000,15.95,16,15.92,15.95,216147,0
+SJB.US,D,20250603,000000,15.95,15.97,15.93,15.93,120725,0
+SJB.US,D,20250604,000000,15.92,15.92,15.88,15.9,152556,0
+SJB.US,D,20250605,000000,15.91,15.9401,15.9,15.94,565831,0
+SJB.US,D,20250606,000000,15.94,15.96,15.93,15.96,131908,0
+SJB.US,D,20250609,000000,15.95,15.95,15.92,15.94,235771,0
+SJB.US,D,20250610,000000,15.94,15.9499,15.91,15.91,138390,0
+SJB.US,D,20250611,000000,15.9,15.92,15.89,15.92,188642,0
+SJB.US,D,20250612,000000,15.92,15.93,15.9,15.9,213481,0
+SJB.US,D,20250613,000000,15.94,15.98,15.935,15.97,139097,0
+SJB.US,D,20250616,000000,15.93,15.95,15.9201,15.94,105081,0
+SJB.US,D,20250617,000000,15.935,15.97,15.93,15.96,176169,0
+SJB.US,D,20250618,000000,15.96,15.96,15.91,15.94,112782,0
+SJB.US,D,20250620,000000,15.935,15.94,15.9,15.905,549547,0
+SJB.US,D,20250623,000000,15.91,15.91,15.87,15.88,167688,0
+SJB.US,D,20250624,000000,15.8571,15.88,15.83,15.84,103608,0
+SJB.US,D,20250625,000000,15.69,15.7,15.67,15.68,108741,0
+SJB.US,D,20250626,000000,15.67,15.68,15.64,15.65,148364,0
+SJB.US,D,20250627,000000,15.66,15.67,15.635,15.66,108482,0
+SJB.US,D,20250630,000000,15.65,15.65,15.6,15.605,239989,0
+SJB.US,D,20250701,000000,15.615,15.63,15.57,15.62,197450,0
+SJB.US,D,20250702,000000,15.6394,15.64,15.595,15.6,105453,0
+SJB.US,D,20250703,000000,15.615,15.6199,15.59,15.595,125078,0
+SJB.US,D,20250707,000000,15.6,15.66,15.6,15.66,133054,0
+SJB.US,D,20250708,000000,15.66,15.7,15.66,15.68,79596,0
+SJB.US,D,20250709,000000,15.63,15.6676,15.63,15.638,129897,0
+SJB.US,D,20250710,000000,15.65,15.66,15.63,15.65,119695,0
+SJB.US,D,20250711,000000,15.695,15.7,15.66,15.68,478744,0
+SJB.US,D,20250714,000000,15.69,15.69,15.67,15.675,84546,0
+SJB.US,D,20250715,000000,15.65,15.76,15.65,15.72,187608,0
+SJB.US,D,20250716,000000,15.7,15.75,15.68,15.68,240509,0
+SJB.US,D,20250717,000000,15.685,15.7,15.67,15.67,48625,0
+SJB.US,D,20250718,000000,15.66,15.6771,15.65,15.65,75305,0
+SJB.US,D,20250721,000000,15.6467,15.6499,15.62,15.64,59232,0
+SJB.US,D,20250722,000000,15.64,15.645,15.62,15.62,110648,0
+SJB.US,D,20250723,000000,15.6378,15.6378,15.61,15.615,165154,0
+SJB.US,D,20250724,000000,15.64,15.64,15.56,15.6,100729,0
+SJB.US,D,20250725,000000,15.64,15.65,15.62,15.62,97235,0
+SJB.US,D,20250728,000000,15.6329,15.65,15.63,15.65,52047,0
+SJB.US,D,20250729,000000,15.645,15.65,15.63,15.645,64113,0
+SJB.US,D,20250730,000000,15.66,15.6882,15.55,15.66,194697,0
+SJB.US,D,20250731,000000,15.67,15.6799,15.64,15.66,349708,0
+SJB.US,D,20250801,000000,15.68,15.7052,15.667,15.67,214649,0
+SJB.US,D,20250804,000000,15.65,15.665,15.63,15.64,111318,0
+SJB.US,D,20250805,000000,15.6495,15.66,15.62,15.645,97897,0
+SJB.US,D,20250806,000000,15.65,15.67,15.63,15.63,154102,0
+SJB.US,D,20250807,000000,15.62,15.6565,15.6118,15.645,179160,0
+SJB.US,D,20250808,000000,15.65,15.665,15.65,15.66,35252,0
+SJB.US,D,20250811,000000,15.66,15.67,15.6454,15.66,78960,0
+SJB.US,D,20250812,000000,15.655,15.66,15.625,15.625,40915,0
+SJB.US,D,20250813,000000,15.605,15.605,15.59,15.59,105690,0
+SJB.US,D,20250814,000000,15.625,15.64,15.61,15.62,65615,0
+SJB.US,D,20250815,000000,15.6309,15.64,15.63,15.64,16318,0
+SJB.US,D,20250818,000000,15.62,15.65,15.62,15.64,86387,0
+SJB.US,D,20250819,000000,15.64,15.65,15.6301,15.65,112488,0
+SJB.US,D,20250820,000000,15.6581,15.67,15.645,15.66,92736,0
+SJB.US,D,20250821,000000,15.6749,15.6999,15.66,15.68,142671,0
+SJB.US,D,20250822,000000,15.67,15.67,15.57,15.575,197250,0
+SJB.US,D,20250825,000000,15.6,15.605,15.58,15.605,141392,0
+SJB.US,D,20250826,000000,15.595,15.5955,15.57,15.575,140481,0
+SJB.US,D,20250827,000000,15.58,15.585,15.555,15.555,119383,0
+SJB.US,D,20250828,000000,15.55,15.6012,15.54,15.57,216644,0
+SJB.US,D,20250829,000000,15.56,15.6,15.5563,15.59,499703,0
+SJB.US,D,20250902,000000,15.63,15.66,15.6102,15.615,213074,0
+SJB.US,D,20250903,000000,15.6,15.62,15.58,15.58,532611,0
+SJB.US,D,20250904,000000,15.56,15.575,15.53,15.53,73345,0
+SJB.US,D,20250905,000000,15.51,15.54,15.49,15.54,66852,0
+SJB.US,D,20250908,000000,15.53,15.54,15.51,15.54,95039,0
+SJB.US,D,20250909,000000,15.55,15.66,15.55,15.64,82720,0
+SJB.US,D,20250910,000000,15.55,15.56,15.535,15.56,123932,0
+SJB.US,D,20250911,000000,15.55,15.55,15.5017,15.53,216238,0
+SJB.US,D,20250912,000000,15.53,15.5499,15.53,15.53,183828,0
+SJB.US,D,20250915,000000,15.54,15.54,15.5,15.51,58873,0
+SJB.US,D,20250916,000000,15.495,15.52,15.495,15.51,110685,0
+SJB.US,D,20250917,000000,15.5022,15.5415,15.5,15.535,75932,0
+SJB.US,D,20250918,000000,15.525,15.529,15.49,15.51,54864,0
+SJB.US,D,20250919,000000,15.51,15.525,15.48,15.51,126764,0
+SJB.US,D,20250922,000000,15.53,15.53,15.4944,15.4944,75214,0
+SJB.US,D,20250923,000000,15.49,15.53,15.48,15.52,183026,0
+SJB.US,D,20250924,000000,15.3421,15.37,15.3421,15.36,102453,0
+SJB.US,D,20250925,000000,15.4,15.42,15.39,15.42,59759,0
+SJB.US,D,20250926,000000,15.4084,15.45,15.3835,15.385,99057,0
+SJB.US,D,20250929,000000,15.3621,15.38,15.34,15.37,227789,0
+SJB.US,D,20250930,000000,15.36,15.39,15.36,15.375,109078,0
+SJB.US,D,20251001,000000,15.3733,15.38,15.345,15.35,55731,0
+SJB.US,D,20251002,000000,15.35,15.3751,15.35,15.35,117975,0
+SJB.US,D,20251003,000000,15.365,15.39,15.355,15.37,218715,0
+SJB.US,D,20251006,000000,15.38,15.388,15.37,15.385,152042,0
+SJB.US,D,20251007,000000,15.3801,15.405,15.38,15.39,43893,0
+SJB.US,D,20251008,000000,15.4,15.43,15.38,15.425,88505,0
+SJB.US,D,20251009,000000,15.44,15.52,15.42,15.47,336864,0
+SJB.US,D,20251010,000000,15.4701,15.58,15.465,15.58,1034629,0
+SJB.US,D,20251013,000000,15.49,15.53,15.48,15.48,160601,0
+SJB.US,D,20251014,000000,15.54,15.59,15.4485,15.46,273149,0
+SJB.US,D,20251015,000000,15.43,15.45,15.39,15.41,185465,0
+SJB.US,D,20251016,000000,15.41,15.58,15.39,15.46,575019,0
+SJB.US,D,20251017,000000,15.4994,15.61,15.44,15.45,372642,0
+SJB.US,D,20251020,000000,15.43,15.43,15.41,15.42,238123,0
+SJB.US,D,20251021,000000,15.4101,15.44,15.405,15.43,203109,0
+SJB.US,D,20251022,000000,15.44,15.475,15.4344,15.45,153447,0
+SJB.US,D,20251023,000000,15.45,15.46,15.4301,15.44,42552,0
+SJB.US,D,20251024,000000,15.4,15.41,15.3501,15.392,517635,0
+SJB.US,D,20251027,000000,15.37,15.385,15.35,15.35,107591,0
+SJB.US,D,20251028,000000,15.37,15.41,15.3696,15.375,41824,0
+SJB.US,D,20251029,000000,15.3874,15.435,15.37,15.43,106947,0
+SJB.US,D,20251030,000000,15.46,15.47,15.43,15.458,189780,0
+SJB.US,D,20251031,000000,15.45,15.47,15.43,15.46,320122,0
+SJB.US,D,20251103,000000,15.4801,15.51,15.47,15.5,1000894,0
+SJB.US,D,20251104,000000,15.55,15.56,15.5,15.52,373892,0
+SJB.US,D,20251105,000000,15.51,15.51,15.49,15.5,50505,0
+SJB.US,D,20251106,000000,15.48,15.53,15.48,15.49,226015,0
+SJB.US,D,20251107,000000,15.52,15.54,15.49,15.495,161553,0
+SJB.US,D,20251110,000000,15.48,15.51,15.415,15.45,267590,0
+SJB.US,D,20251111,000000,15.435,15.44,15.42,15.42,91954,0
+SJB.US,D,20251112,000000,15.45,15.4658,15.43,15.45,157117,0
+SJB.US,D,20251113,000000,15.495,15.54,15.49,15.52,250459,0
+SJB.US,D,20251114,000000,15.55,15.555,15.5011,15.53,263345,0
+SJB.US,D,20251117,000000,15.54,15.58,15.51,15.55,167871,0
+SJB.US,D,20251118,000000,15.57,15.585,15.55,15.57,160833,0
+SJB.US,D,20251119,000000,15.56,15.58,15.525,15.56,257929,0
+SJB.US,D,20251120,000000,15.51,15.57,15.49,15.5699,139044,0
+SJB.US,D,20251121,000000,15.55,15.57,15.52,15.525,212011,0
+SJB.US,D,20251124,000000,15.53,15.54,15.485,15.485,88129,0
+SJB.US,D,20251125,000000,15.49,15.49,15.42,15.425,409322,0
+SJB.US,D,20251126,000000,15.43,15.45,15.41,15.43,67289,0
+SJB.US,D,20251128,000000,15.4101,15.43,15.4,15.43,98191,0
+SJB.US,D,20251201,000000,15.4681,15.48,15.4406,15.45,100387,0
+SJB.US,D,20251202,000000,15.455,15.46,15.4247,15.425,227998,0
+SJB.US,D,20251203,000000,15.43,15.43,15.4,15.415,137220,0
+SJB.US,D,20251204,000000,15.425,15.44,15.41,15.4105,176580,0
+SJB.US,D,20251205,000000,15.42,15.44,15.405,15.425,157260,0
+SJB.US,D,20251208,000000,15.43,15.47,15.43,15.47,42868,0
+SJB.US,D,20251209,000000,15.4601,15.49,15.4501,15.49,105807,0
+SJB.US,D,20251210,000000,15.47,15.485,15.42,15.43,154858,0
+SJB.US,D,20251211,000000,15.43,15.45,15.41,15.4353,145461,0
+SJB.US,D,20251212,000000,15.45,15.4799,15.45,15.47,93709,0
+SJB.US,D,20251215,000000,15.4573,15.47,15.455,15.47,78620,0
+SJB.US,D,20251216,000000,15.4622,15.484,15.45,15.47,162311,0
+SJB.US,D,20251217,000000,15.46,15.495,15.44,15.4798,58861,0
+SJB.US,D,20251218,000000,15.46,15.47,15.4341,15.45,170922,0
+SJB.US,D,20251219,000000,15.4413,15.46,15.435,15.45,115147,0
+SJB.US,D,20251222,000000,15.45,15.47,15.43,15.45,97082,0
+SJB.US,D,20251223,000000,15.46,15.4699,15.43,15.44,15236,0
+SJB.US,D,20251224,000000,15.3,15.32,15.24,15.26,46265,0
+SJB.US,D,20251226,000000,15.25,15.265,15.241,15.26,206050,0
+SJB.US,D,20251229,000000,15.27,15.27,15.25,15.255,20788,0
+SJB.US,D,20251230,000000,15.265,15.265,15.24,15.245,81202,0
+SJB.US,D,20251231,000000,15.25,15.26,15.24,15.26,127628,0
+SJB.US,D,20260102,000000,15.26,15.28,15.26,15.27,346903,0
+SJB.US,D,20260105,000000,15.26,15.26,15.22,15.235,121408,0
+SJB.US,D,20260106,000000,15.245,15.245,15.22,15.24,78257,0
+SJB.US,D,20260107,000000,15.23,15.2436,15.215,15.235,78874,0
+SJB.US,D,20260108,000000,15.245,15.245,15.1805,15.225,130275,0
+SJB.US,D,20260109,000000,15.22,15.235,15.2146,15.22,85905,0
+SJB.US,D,20260112,000000,15.235,15.24,15.21,15.23,153659,0
+SJB.US,D,20260113,000000,15.21,15.23,15.21,15.22,92757,0
+SJB.US,D,20260114,000000,15.225,15.24,15.2249,15.23,292444,0
+SJB.US,D,20260115,000000,15.22,15.23,15.2,15.23,128965,0
+SJB.US,D,20260116,000000,15.2223,15.24,15.22,15.225,90164,0
+SJB.US,D,20260120,000000,15.29,15.29,15.25,15.26,359399,0
+SJB.US,D,20260121,000000,15.25,15.25,15.22,15.23,52263,0
+SJB.US,D,20260122,000000,15.21,15.2237,15.2,15.21,106959,0
+SJB.US,D,20260123,000000,15.22,15.2458,15.18,15.23,60453,0
+SJB.US,D,20260126,000000,15.25,15.25,15.22,15.23,35831,0
+SJB.US,D,20260127,000000,15.23,15.24,15.2169,15.24,109501,0
+SJB.US,D,20260128,000000,15.23,15.27,15.23,15.26,128610,0
+SJB.US,D,20260129,000000,15.2501,15.28,15.25,15.26,63884,0
+SJB.US,D,20260130,000000,15.28,15.28,15.25,15.26,343966,0
+SJB.US,D,20260202,000000,15.265,15.285,15.24,15.25,121266,0
+SJB.US,D,20260203,000000,15.245,15.29,15.245,15.26,109949,0
+SJB.US,D,20260204,000000,15.27,15.3,15.26,15.29,198048,0
+SJB.US,D,20260205,000000,15.3,15.3152,15.285,15.29,128229,0
+SJB.US,D,20260206,000000,15.285,15.3,15.26,15.26,122992,0
+SJB.US,D,20260209,000000,15.27,15.27,15.24,15.24,44356,0
+SJB.US,D,20260210,000000,15.23,15.25,15.2246,15.25,147771,0
+SJB.US,D,20260211,000000,15.25,15.28,15.25,15.26,96618,0
+SJB.US,D,20260212,000000,15.25,15.29,15.2475,15.28,186578,0
+SJB.US,D,20260213,000000,15.2639,15.27,15.255,15.265,168645,0
+SJB.US,D,20260217,000000,15.28,15.295,15.25,15.28,207757,0
+SJB.US,D,20260218,000000,15.28,15.28,15.25,15.26,90496,0
diff --git a/daily/us/nyse etfs/2/slvp.us.txt b/daily/us/nyse etfs/2/slvp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87482483bd9df26125f33c278f3965c8ce6cfda5
--- /dev/null
+++ b/daily/us/nyse etfs/2/slvp.us.txt	
@@ -0,0 +1,3480 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLVP.US,D,20120207,000000,21.2228,21.5949,21.2228,21.4844,473.4236706696,0
+SLVP.US,D,20120208,000000,21.5949,21.772,21.3959,21.3959,2355.0566037768,0
+SLVP.US,D,20120209,000000,21.3551,21.3551,21.3312,21.3312,414.1200686112,0
+SLVP.US,D,20120210,000000,21.2894,21.2894,20.9064,20.9661,1901.7358490592,0
+SLVP.US,D,20120213,000000,21.0686,21.0686,21.0686,21.0686,118.6072041168,0
+SLVP.US,D,20120215,000000,22.2993,22.2993,20.9731,20.9731,529.7118353352,0
+SLVP.US,D,20120216,000000,21.0855,21.0855,21.0855,21.0855,473.4236706696,0
+SLVP.US,D,20120217,000000,21.2317,21.2317,21.0855,21.0855,6243.9656946912,0
+SLVP.US,D,20120221,000000,21.756,21.756,21.3392,21.4665,1768.0514579784,0
+SLVP.US,D,20120222,000000,21.5073,21.8844,21.5073,21.8844,2118.8473413408,0
+SLVP.US,D,20120223,000000,22.3241,22.3241,22.0854,22.0854,2592.2710120104,0
+SLVP.US,D,20120224,000000,22.4166,22.4166,22.0854,22.0854,1768.0514579784,0
+SLVP.US,D,20120227,000000,21.8565,21.8565,21.8565,21.8565,180.926243568,0
+SLVP.US,D,20120228,000000,22.4863,22.4863,22.4863,22.4863,233.1938250432,0
+SLVP.US,D,20120229,000000,22.936,22.9688,21.5949,21.8416,3881.8730703312,0
+SLVP.US,D,20120301,000000,22.1271,22.1968,22.0704,22.0704,940.8164665536,0
+SLVP.US,D,20120302,000000,21.6775,22.4087,21.6775,21.6775,233.1938250432,0
+SLVP.US,D,20120305,000000,21.2556,21.2556,20.8716,20.8716,940.8164665536,0
+SLVP.US,D,20120306,000000,20.2438,20.3692,20.1772,20.1772,1868.5660377384,0
+SLVP.US,D,20120307,000000,20.5493,20.5493,20.5493,20.5493,173.8902229848,0
+SLVP.US,D,20120308,000000,20.8626,20.8626,20.8626,20.8626,164.8439108064,0
+SLVP.US,D,20120309,000000,20.9661,20.9661,20.8567,20.9482,1415.2452830208,0
+SLVP.US,D,20120312,000000,20.4309,20.4309,20.3025,20.4309,2355.0566037768,0
+SLVP.US,D,20120313,000000,20.5831,20.5831,20.3881,20.405,9896.6655231696,0
+SLVP.US,D,20120315,000000,19.6529,19.6529,19.6529,19.6529,354.8164665528,0
+SLVP.US,D,20120316,000000,19.6598,19.8111,19.6598,19.7275,6950.583190404,0
+SLVP.US,D,20120319,000000,19.7016,19.9115,19.6758,19.6947,4477.924528308,0
+SLVP.US,D,20120320,000000,19.2589,19.3952,19.0579,19.2947,6950.583190404,0
+SLVP.US,D,20120321,000000,19.6598,19.7613,19.4539,19.6071,8012.0171526696,0
+SLVP.US,D,20120322,000000,19.0987,19.0987,18.9366,18.9366,7068.1852487232,0
+SLVP.US,D,20120323,000000,19.625,19.625,19.625,19.625,354.8164665528,0
+SLVP.US,D,20120326,000000,19.9464,20.1414,19.8359,20.1414,10955.084048042,0
+SLVP.US,D,20120327,000000,19.8787,20.1414,19.7354,19.7354,15082.212692988,0
+SLVP.US,D,20120328,000000,19.5991,19.5991,18.9793,19.0142,3415.4854202448,0
+SLVP.US,D,20120329,000000,18.8938,18.8938,18.7356,18.7455,2018.3327615808,0
+SLVP.US,D,20120403,000000,19.8021,19.8021,19.8021,19.8021,118.6072041168,0
+SLVP.US,D,20120404,000000,18.6301,18.7097,18.5306,18.6739,8363.8181818296,0
+SLVP.US,D,20120405,000000,18.648,18.7585,18.3943,18.5127,4729.210977708,0
+SLVP.US,D,20120409,000000,18.3078,18.3078,18.3078,18.3078,354.8164665528,0
+SLVP.US,D,20120410,000000,18.1416,18.1416,18.1416,18.1416,137.7049742712,0
+SLVP.US,D,20120411,000000,18.3506,18.3506,18.3237,18.3506,1197.1286449416,0
+SLVP.US,D,20120412,000000,18.4461,18.9276,18.4461,18.9276,48791.787307099,0
+SLVP.US,D,20120413,000000,19.1057,19.1057,18.5456,18.5724,13610.679245302,0
+SLVP.US,D,20120417,000000,18.47,18.47,18.4461,18.4461,964.939965696,0
+SLVP.US,D,20120418,000000,18.2988,18.2988,18.2988,18.2988,118.6072041168,0
+SLVP.US,D,20120420,000000,18.1645,18.1645,17.9536,17.9536,15310.380789043,0
+SLVP.US,D,20120423,000000,17.7735,17.7735,17.2552,17.3756,14942.497427122,0
+SLVP.US,D,20120424,000000,17.486,17.486,17.2323,17.29,18967.101200712,0
+SLVP.US,D,20120426,000000,18.1327,18.275,18.1327,18.275,401.0531732424,0
+SLVP.US,D,20120427,000000,18.3506,18.3506,18.3506,18.3506,271.389365352,0
+SLVP.US,D,20120430,000000,18.2491,18.2491,18.2491,18.2491,118.6072041168,0
+SLVP.US,D,20120502,000000,18.2053,18.2053,18.1327,18.1327,1002.1303602072,0
+SLVP.US,D,20120503,000000,17.7735,17.7735,17.29,17.29,1039.3207547184,0
+SLVP.US,D,20120504,000000,17.3835,17.3835,17.3835,17.3835,940.8164665536,0
+SLVP.US,D,20120507,000000,16.8742,16.8742,16.8742,16.8742,1178.0308747872,0
+SLVP.US,D,20120509,000000,16.0773,16.7468,16.0773,16.7399,17623.221269321,0
+SLVP.US,D,20120510,000000,16.517,16.517,16.517,16.517,1530.8370497448,0
+SLVP.US,D,20120511,000000,16.315,16.4503,16.315,16.3718,1295.6329331064,0
+SLVP.US,D,20120514,000000,15.6863,16.129,14.8038,15.1093,99375.749571319,0
+SLVP.US,D,20120515,000000,15.0247,15.2863,14.8197,14.8197,13780.548885096,0
+SLVP.US,D,20120516,000000,14.5143,14.5143,14.5143,14.5143,118.6072041168,0
+SLVP.US,D,20120517,000000,14.9322,14.9322,14.9322,14.9322,705.6123499152,0
+SLVP.US,D,20120518,000000,15.2684,15.2684,15.2684,15.2684,233.1938250432,0
+SLVP.US,D,20120521,000000,15.0675,15.2008,15.0675,15.2008,912.6723842208,0
+SLVP.US,D,20120522,000000,15.3888,15.6027,15.3888,15.6027,2708.867924532,0
+SLVP.US,D,20120524,000000,16.1121,16.1121,15.4913,15.4913,3224.5077187008,0
+SLVP.US,D,20120529,000000,15.745,15.745,15.745,15.745,140.720411664,0
+SLVP.US,D,20120530,000000,15.1093,15.1331,15.1093,15.1331,354.8164665528,0
+SLVP.US,D,20120531,000000,16.12,16.12,15.4405,15.4405,765.9210977712,0
+SLVP.US,D,20120601,000000,15.4575,15.7878,15.4216,15.7878,2945.077186968,0
+SLVP.US,D,20120604,000000,15.9052,15.9141,15.9052,15.9141,1178.0308747872,0
+SLVP.US,D,20120605,000000,16.129,16.2205,15.6365,15.9917,42044.24356781,0
+SLVP.US,D,20120606,000000,16.5011,16.526,16.4842,16.526,5892.1646655312,0
+SLVP.US,D,20120607,000000,16.4334,16.4334,16.4334,16.4334,233.1938250432,0
+SLVP.US,D,20120608,000000,16.2812,16.2812,16.0683,16.2036,6950.583190404,0
+SLVP.US,D,20120611,000000,16.1051,16.1449,16.1051,16.1449,589.0154373936,0
+SLVP.US,D,20120612,000000,16.3061,16.3648,16.2892,16.3648,473.4236706696,0
+SLVP.US,D,20120613,000000,16.6195,16.6195,16.3648,16.3648,940.8164665536,0
+SLVP.US,D,20120618,000000,16.2623,16.6374,16.2474,16.517,8954.8439108184,0
+SLVP.US,D,20120619,000000,16.6374,16.909,16.6374,16.8463,10485.680960563,0
+SLVP.US,D,20120620,000000,16.4752,16.8234,16.4752,16.8234,651.3344768448,0
+SLVP.US,D,20120621,000000,16.1917,16.1917,16.1917,16.1917,117.6020583192,0
+SLVP.US,D,20120622,000000,15.8315,15.8753,15.5162,15.6276,5569.5128645016,0
+SLVP.US,D,20120626,000000,15.5838,15.5838,15.5072,15.5072,1461.4819897104,0
+SLVP.US,D,20120628,000000,15.3371,15.3371,15.2943,15.2943,232.1886792456,0
+SLVP.US,D,20120702,000000,15.6196,15.6196,15.6196,15.6196,232.1886792456,0
+SLVP.US,D,20120703,000000,15.8136,16.5429,15.8136,16.516,362.8576329336,0
+SLVP.US,D,20120705,000000,16.4663,16.6523,16.4135,16.6523,469.4030874792,0
+SLVP.US,D,20120711,000000,15.165,15.2664,15.165,15.2664,409.0943396232,0
+SLVP.US,D,20120712,000000,14.9879,15.2585,14.9451,15.2585,7839.1320754824,0
+SLVP.US,D,20120713,000000,15.5351,15.5351,15.5261,15.5261,933.7804459704,0
+SLVP.US,D,20120718,000000,15.345,15.352,15.345,15.345,1287.5917667256,0
+SLVP.US,D,20120719,000000,15.4206,15.4634,15.3799,15.3878,4681.9691252208,0
+SLVP.US,D,20120720,000000,15.362,15.362,15.362,15.362,352.8061749576,0
+SLVP.US,D,20120723,000000,14.9003,14.9003,14.9003,14.9003,117.6020583192,0
+SLVP.US,D,20120726,000000,15.6873,15.6873,15.6873,15.6873,1170.994854204,0
+SLVP.US,D,20120801,000000,15.5838,15.5838,15.5838,15.5838,1893.6946826784,0
+SLVP.US,D,20120802,000000,15.4206,15.5351,15.3013,15.4734,16844.233276181,0
+SLVP.US,D,20120806,000000,15.9708,16.125,15.9708,16.125,700.5866209272,0
+SLVP.US,D,20120807,000000,16.33,16.3369,16.133,16.133,2279.6706689568,0
+SLVP.US,D,20120808,000000,16.3618,16.3618,16.3618,16.3618,117.6020583192,0
+SLVP.US,D,20120809,000000,16.3877,16.5329,16.3698,16.5329,1431.3276157824,0
+SLVP.US,D,20120813,000000,17.1915,17.1915,16.4822,16.5677,469.4030874792,0
+SLVP.US,D,20120814,000000,16.0822,16.0822,16.0822,16.0822,117.6020583192,0
+SLVP.US,D,20120815,000000,15.8236,15.944,15.7977,15.944,5560.4665523232,0
+SLVP.US,D,20120816,000000,16.0643,16.0643,16.0454,16.0454,27957.125214446,0
+SLVP.US,D,20120820,000000,16.6961,16.6961,16.6961,16.6961,352.8061749576,0
+SLVP.US,D,20120821,000000,17.0891,17.3209,17.0891,17.097,5072.9708404872,0
+SLVP.US,D,20120822,000000,16.9776,17.2502,16.8742,17.2502,4512.0994854264,0
+SLVP.US,D,20120823,000000,17.5666,17.6104,17.5666,17.6104,933.7804459704,0
+SLVP.US,D,20120824,000000,17.6104,17.7725,17.6104,17.6711,1790.1646655256,0
+SLVP.US,D,20120827,000000,17.6104,17.6959,17.5925,17.6014,3806.4871355112,0
+SLVP.US,D,20120828,000000,17.4661,17.4751,17.4661,17.4751,1170.994854204,0
+SLVP.US,D,20120829,000000,17.1647,17.3388,17.0463,17.0463,4996.5797598696,0
+SLVP.US,D,20120830,000000,16.6712,16.6712,16.6712,16.6712,232.1886792456,0
+SLVP.US,D,20120831,000000,17.6711,17.6711,17.0722,17.6442,2224.3876500888,0
+SLVP.US,D,20120904,000000,17.9775,18.0113,17.9536,17.9934,5848.9433962344,0
+SLVP.US,D,20120905,000000,18.0213,18.0213,18.0213,18.0213,511.6192109784,0
+SLVP.US,D,20120906,000000,19.6628,19.6628,18.2262,18.457,2070.600343056,0
+SLVP.US,D,20120907,000000,18.9793,19.2261,18.9793,19.2012,3203.3996569512,0
+SLVP.US,D,20120910,000000,19.6101,19.6101,18.6799,18.6799,10147.95197257,0
+SLVP.US,D,20120911,000000,19.2082,19.2082,18.653,18.6888,6854.0891938344,0
+SLVP.US,D,20120913,000000,18.85,19.9782,18.85,19.7822,7839.1320754824,0
+SLVP.US,D,20120914,000000,20.1244,20.6298,20.1244,20.602,3875.8421955456,0
+SLVP.US,D,20120917,000000,20.4577,20.594,20.1931,20.2687,7953.7186964088,0
+SLVP.US,D,20120918,000000,20.2339,20.6975,20.2339,20.6975,3199.3790737608,0
+SLVP.US,D,20120919,000000,20.6458,20.9432,20.6458,20.9432,1618.284734136,0
+SLVP.US,D,20120920,000000,20.9333,20.9333,20.4319,20.5264,700.5866209272,0
+SLVP.US,D,20120921,000000,20.6109,20.9522,20.6109,20.9522,2462.60720412,0
+SLVP.US,D,20120924,000000,20.9014,20.9014,20.0727,20.2498,5898.1955403168,0
+SLVP.US,D,20120925,000000,20.3125,20.3632,19.9354,19.9354,12597.492281321,0
+SLVP.US,D,20120926,000000,19.1584,19.7981,19.1136,19.7981,3814.528301892,0
+SLVP.US,D,20120927,000000,20.2498,20.5264,20.2498,20.5264,583.9897084056,0
+SLVP.US,D,20120928,000000,20.594,20.594,20.3543,20.3543,1125.763293312,0
+SLVP.US,D,20121001,000000,20.5105,20.594,20.4925,20.4925,1616.2744425408,0
+SLVP.US,D,20121002,000000,20.6458,20.7472,20.5105,20.5105,2552.0651801064,0
+SLVP.US,D,20121003,000000,20.9522,20.9522,20.3702,20.3702,1871.5814751312,0
+SLVP.US,D,20121004,000000,20.8666,21.0377,20.8666,21.0377,3648.679245288,0
+SLVP.US,D,20121005,000000,21.3611,21.3611,21.0049,21.0049,1695.6809605512,0
+SLVP.US,D,20121008,000000,20.602,20.602,20.4756,20.5184,4567.3825042944,0
+SLVP.US,D,20121009,000000,20.1762,20.3025,20.0478,20.0478,3041.5711835376,0
+SLVP.US,D,20121010,000000,19.8777,20.2498,19.8777,20.1324,3363.2178387696,0
+SLVP.US,D,20121011,000000,20.4925,20.4925,20.4577,20.4577,1307.6946826776,0
+SLVP.US,D,20121012,000000,20.5363,20.5363,20.1394,20.1394,2551.0600343088,0
+SLVP.US,D,20121015,000000,19.4748,19.9623,19.4748,19.9623,6548.524871364,0
+SLVP.US,D,20121018,000000,20.1851,20.1851,20.1851,20.1851,933.7804459704,0
+SLVP.US,D,20121019,000000,20.1394,20.1394,20.1394,20.1394,583.9897084056,0
+SLVP.US,D,20121022,000000,20.3284,20.3284,20.3284,20.3284,232.1886792456,0
+SLVP.US,D,20121023,000000,19.8847,20.021,19.8847,20.021,1752.9742710144,0
+SLVP.US,D,20121026,000000,20.1244,20.211,20.1244,20.211,957.9039451128,0
+SLVP.US,D,20121031,000000,21.371,21.371,20.4577,20.6975,8289.4373928072,0
+SLVP.US,D,20121101,000000,20.9104,20.9104,20.8845,20.8845,2712.8885077224,0
+SLVP.US,D,20121105,000000,20.1394,20.1394,20.0478,20.0568,4094.9639794224,0
+SLVP.US,D,20121107,000000,19.7474,20.2498,19.7474,20.2498,1346.895368784,0
+SLVP.US,D,20121108,000000,19.9623,20.1931,19.9623,20.1931,611.1286449408,0
+SLVP.US,D,20121109,000000,20.2687,20.3284,20.1244,20.1244,875.4819897096,0
+SLVP.US,D,20121114,000000,19.4658,19.7563,18.5854,18.5854,3101.8799313936,0
+SLVP.US,D,20121115,000000,18.4739,18.4739,18.2262,18.3526,1435.3481989728,0
+SLVP.US,D,20121116,000000,18.3804,18.4242,18.0561,18.4242,10645.499142382,0
+SLVP.US,D,20121119,000000,18.3804,19.0132,18.3804,19.0132,1989.1835334504,0
+SLVP.US,D,20121120,000000,19.2778,19.2778,18.8848,18.9425,1941.9416809632,0
+SLVP.US,D,20121121,000000,19.0221,19.0221,19.0221,19.0221,394.0171526592,0
+SLVP.US,D,20121123,000000,19.3385,19.3385,19.3206,19.3206,232.1886792456,0
+SLVP.US,D,20121126,000000,19.5186,19.5186,19.236,19.236,259.3276157808,0
+SLVP.US,D,20121129,000000,18.8669,18.8669,18.6968,18.6968,2497.787307036,0
+SLVP.US,D,20121130,000000,18.8759,18.8759,18.7057,18.7426,817.1835334488,0
+SLVP.US,D,20121203,000000,18.9515,19.0977,18.7237,18.7237,1916.8130360232,0
+SLVP.US,D,20121204,000000,18.6361,18.6361,18.6361,18.6361,117.6020583192,0
+SLVP.US,D,20121206,000000,18.1586,18.3973,18.1586,18.3973,556.8507718704,0
+SLVP.US,D,20121210,000000,18.8848,18.8848,18.8848,18.8848,232.1886792456,0
+SLVP.US,D,20121212,000000,19.0738,19.5514,19.0738,19.5434,2984.2778730744,0
+SLVP.US,D,20121213,000000,18.9017,19.0659,18.7237,19.0659,22019.728988023,0
+SLVP.US,D,20121214,000000,18.9793,19.1584,18.9793,19.1325,20487.886792481,0
+SLVP.US,D,20121217,000000,19.048,19.0828,18.9515,18.9853,8890.514579772,0
+SLVP.US,D,20121218,000000,18.7644,19.039,18.5078,18.5416,32062.140651845,0
+SLVP.US,D,20121219,000000,18.3973,18.457,18.3526,18.4053,14740.463121804,0
+SLVP.US,D,20121220,000000,18.1088,18.261,17.8919,18.2173,50532.699828542,0
+SLVP.US,D,20121221,000000,18.1506,18.2352,17.9536,18.1257,69481.708404898,0
+SLVP.US,D,20121224,000000,18.1586,18.4421,17.9377,17.9377,22692.171526618,0
+SLVP.US,D,20121226,000000,18.1904,18.1904,18.0213,18.073,18598.212692993,0
+SLVP.US,D,20121227,000000,18.0302,18.1586,18.0302,18.1586,3391.3619211024,0
+SLVP.US,D,20121228,000000,18.0024,18.1436,17.9467,17.9467,4446.7650085824,0
+SLVP.US,D,20121231,000000,18.1904,18.5416,18.1904,18.5416,3723.0600343104,0
+SLVP.US,D,20130102,000000,19.6101,19.6101,18.9604,19.0828,3763.2658662144,0
+SLVP.US,D,20130103,000000,19.2261,19.2261,18.5585,18.5585,4123.1080617552,0
+SLVP.US,D,20130104,000000,18.3705,18.4481,18.3456,18.3456,6316.3361921184,0
+SLVP.US,D,20130107,000000,18.3277,18.3705,18.3277,18.3705,595.0463121792,0
+SLVP.US,D,20130109,000000,18.1755,18.1755,18.1755,18.1755,456.3361921104,0
+SLVP.US,D,20130110,000000,18.7137,18.8231,18.4322,18.7983,1258.4425385952,0
+SLVP.US,D,20130114,000000,19.432,19.432,18.5336,18.6888,6100.2298456344,0
+SLVP.US,D,20130115,000000,18.6699,18.9356,18.6699,18.8062,1170.994854204,0
+SLVP.US,D,20130116,000000,18.6968,18.6968,18.6968,18.6968,170.874785592,0
+SLVP.US,D,20130118,000000,18.8062,18.9943,18.6968,18.7057,3041.5711835376,0
+SLVP.US,D,20130122,000000,18.7237,18.7237,18.5008,18.5008,2224.3876500888,0
+SLVP.US,D,20130123,000000,18.4322,18.4322,18.4242,18.4242,2572.1680960584,0
+SLVP.US,D,20130124,000000,18.6361,18.6361,17.7049,17.7994,4486.9708404864,0
+SLVP.US,D,20130125,000000,17.3209,17.3209,17.3209,17.3209,409.0943396232,0
+SLVP.US,D,20130128,000000,17.1338,17.1338,17.1338,17.1338,583.9897084056,0
+SLVP.US,D,20130129,000000,18.0899,18.0899,17.4323,17.4323,469.4030874792,0
+SLVP.US,D,20130130,000000,17.7298,17.7298,17.5079,17.5079,1200.1440823344,0
+SLVP.US,D,20130131,000000,17.3706,17.3706,17.2343,17.2343,496.5420240144,0
+SLVP.US,D,20130201,000000,17.6283,17.7049,17.5865,17.5865,1665.5265866232,0
+SLVP.US,D,20130205,000000,17.6104,17.7148,17.6104,17.6193,1158.9331046328,0
+SLVP.US,D,20130207,000000,17.7477,17.7725,17.6959,17.6959,1871.5814751312,0
+SLVP.US,D,20130208,000000,17.7815,17.7815,17.7815,17.7815,352.8061749576,0
+SLVP.US,D,20130211,000000,17.5258,17.5258,17.3806,17.3806,1637.3825042904,0
+SLVP.US,D,20130212,000000,17.3557,17.4582,17.2502,17.2502,379.9451114928,0
+SLVP.US,D,20130213,000000,17.2691,17.2691,17.2502,17.2502,1752.9742710144,0
+SLVP.US,D,20130214,000000,17.2851,17.2851,17.1647,17.1647,4034.6552315664,0
+SLVP.US,D,20130215,000000,16.5946,16.6444,16.5946,16.6374,1287.5917667256,0
+SLVP.US,D,20130219,000000,16.4135,16.4235,16.33,16.4235,525.6912521448,0
+SLVP.US,D,20130220,000000,15.9002,15.9002,15.5938,15.5938,17263.37907378,0
+SLVP.US,D,20130221,000000,15.2943,15.8405,15.2943,15.8405,1141.8456260736,0
+SLVP.US,D,20130222,000000,15.6117,15.6873,15.6117,15.6873,650.3293310472,0
+SLVP.US,D,20130225,000000,15.7977,15.8315,15.7808,15.7808,1498.6723842216,0
+SLVP.US,D,20130226,000000,15.8047,15.9867,15.8047,15.8136,3862.7753001768,0
+SLVP.US,D,20130227,000000,15.8753,15.8753,15.8753,15.8753,469.4030874792,0
+SLVP.US,D,20130228,000000,15.8753,15.8753,15.6017,15.6017,478.4493996576,0
+SLVP.US,D,20130301,000000,15.4734,15.4734,15.3013,15.3013,6368.6037735936,0
+SLVP.US,D,20130304,000000,15.6465,15.6465,14.8237,14.8237,8316.5763293424,0
+SLVP.US,D,20130305,000000,14.962,14.962,14.8317,14.8317,6548.524871364,0
+SLVP.US,D,20130306,000000,14.7033,15.2157,14.7033,15.2157,1409.2144082352,0
+SLVP.US,D,20130307,000000,15.6952,15.6952,15.3371,15.3371,1404.1886792472,0
+SLVP.US,D,20130308,000000,15.543,15.543,15.2585,15.2585,2174.1303602088,0
+SLVP.US,D,20130312,000000,15.345,15.6465,15.345,15.6276,3803.4716981184,0
+SLVP.US,D,20130313,000000,16.4563,16.4563,15.3878,15.4137,6548.524871364,0
+SLVP.US,D,20130314,000000,15.4823,15.4823,15.2495,15.2754,4462.847341344,0
+SLVP.US,D,20130315,000000,15.2585,15.3092,15.1908,15.2754,2992.3190394552,0
+SLVP.US,D,20130318,000000,15.3878,15.3878,15.3371,15.3371,817.1835334488,0
+SLVP.US,D,20130319,000000,15.345,15.352,15.345,15.352,5072.9708404872,0
+SLVP.US,D,20130320,000000,15.3799,15.9708,15.3092,15.3092,4291.972555752,0
+SLVP.US,D,20130321,000000,15.3958,15.6276,15.3958,15.6276,3042.5763293352,0
+SLVP.US,D,20130322,000000,15.7291,15.7291,15.4913,15.4913,5287.066895376,0
+SLVP.US,D,20130325,000000,15.6027,15.6027,15.4137,15.4137,5815.7735849136,0
+SLVP.US,D,20130326,000000,15.3958,15.4137,15.362,15.4137,6026.8542024096,0
+SLVP.US,D,20130327,000000,15.3878,15.3878,15.362,15.362,1866.5557461432,0
+SLVP.US,D,20130328,000000,15.3799,15.4306,15.352,15.4306,8836.2367067016,0
+SLVP.US,D,20130401,000000,15.3878,15.9081,15.1809,15.2157,4998.5900514648,0
+SLVP.US,D,20130402,000000,15.0903,15.0903,14.6765,14.6765,1446.4048027464,0
+SLVP.US,D,20130403,000000,15.2495,15.2495,14.0199,14.0885,8784.974271024,0
+SLVP.US,D,20130404,000000,14.1034,14.5153,14.1034,14.5153,2024.3636363664,0
+SLVP.US,D,20130405,000000,14.7222,14.7222,14.4218,14.4656,18103.680960574,0
+SLVP.US,D,20130408,000000,14.4397,14.4397,14.1751,14.3551,1974.1063464864,0
+SLVP.US,D,20130409,000000,14.6606,14.7889,14.6606,14.7889,3391.3619211024,0
+SLVP.US,D,20130410,000000,14.7889,14.7889,14.5083,14.567,1561.9965694704,0
+SLVP.US,D,20130411,000000,14.5342,14.584,14.4656,14.4656,1065.454545456,0
+SLVP.US,D,20130412,000000,14.0955,15.1212,13.5592,13.6428,15103.320754738,0
+SLVP.US,D,20130415,000000,13.609,13.609,12.0619,12.2141,18374.065180128,0
+SLVP.US,D,20130416,000000,12.5683,12.5683,12.0281,12.0281,7905.471698124,0
+SLVP.US,D,20130417,000000,12.0281,12.0281,11.3118,11.3118,6889.2692967504,0
+SLVP.US,D,20130418,000000,11.2849,11.6262,11.2849,11.6262,22666.03773588,0
+SLVP.US,D,20130419,000000,11.9595,11.9595,11.4809,11.6709,8014.0274442648,0
+SLVP.US,D,20130422,000000,11.8401,12.045,11.7117,11.7545,6842.0274442632,0
+SLVP.US,D,20130423,000000,11.6262,11.8838,11.4381,11.6013,13179.471698131,0
+SLVP.US,D,20130424,000000,11.8659,12.252,11.8659,12.1823,10145.941680974,0
+SLVP.US,D,20130425,000000,12.3962,12.7981,12.3962,12.6509,17299.564322494,0
+SLVP.US,D,20130426,000000,12.6599,12.6599,12.2141,12.3097,8297.478559188,0
+SLVP.US,D,20130429,000000,12.7812,12.7812,12.3962,12.4191,8587.9656946944,0
+SLVP.US,D,20130430,000000,12.5683,12.626,12.1793,12.2639,6576.6689536968,0
+SLVP.US,D,20130501,000000,12.0958,12.3534,12.0958,12.3097,5191.578044604,0
+SLVP.US,D,20130502,000000,12.3534,12.3962,12.1724,12.3196,8388.9468267696,0
+SLVP.US,D,20130503,000000,12.5166,12.626,12.2937,12.3962,7139.5506003528,0
+SLVP.US,D,20130506,000000,12.6091,12.6091,12.1555,12.2321,5095.0840480344,0
+SLVP.US,D,20130507,000000,12.1037,12.1724,11.9595,12.0112,6189.6878216208,0
+SLVP.US,D,20130508,000000,12.053,12.3097,12.053,12.3097,6835.9965694776,0
+SLVP.US,D,20130509,000000,12.4191,12.4649,11.9515,11.9963,19132.950257316,0
+SLVP.US,D,20130510,000000,11.8132,12.0709,11.7366,12.0709,10467.588336206,0
+SLVP.US,D,20130513,000000,12.1724,12.1724,11.7804,11.8053,5358.4322470056,0
+SLVP.US,D,20130514,000000,11.9435,11.9435,11.6172,11.6172,3881.8730703312,0
+SLVP.US,D,20130515,000000,11.3377,11.5506,11.267,11.267,19387.252144109,0
+SLVP.US,D,20130516,000000,11.267,11.3188,10.9596,11.1994,5725.3104631296,0
+SLVP.US,D,20130517,000000,11.1138,11.1138,10.7865,10.8223,9156.878216136,0
+SLVP.US,D,20130520,000000,10.9516,11.2063,10.7716,11.2063,26204.150943432,0
+SLVP.US,D,20130521,000000,11.2501,11.2501,11.1138,11.1556,5479.0497427176,0
+SLVP.US,D,20130522,000000,11.7893,11.7893,11.3705,11.3705,8571.8833619328,0
+SLVP.US,D,20130523,000000,11.2849,11.3546,11.2322,11.2501,2455.5711835368,0
+SLVP.US,D,20130524,000000,11.3456,11.4998,11.1138,11.1138,13006.586620944,0
+SLVP.US,D,20130528,000000,11.1138,11.3287,11.1138,11.1735,3538.113207552,0
+SLVP.US,D,20130529,000000,11.4212,11.4839,11.3207,11.4839,4400.5283018928,0
+SLVP.US,D,20130530,000000,11.4998,12.045,11.4998,11.9883,17971.00171529,0
+SLVP.US,D,20130531,000000,12.1704,12.1704,11.6292,11.6819,22757.506003462,0
+SLVP.US,D,20130603,000000,11.849,12.1555,11.8132,11.9435,7240.0651801128,0
+SLVP.US,D,20130604,000000,11.9396,11.9396,11.7764,11.845,2640.5180102952,0
+SLVP.US,D,20130605,000000,11.853,12.0331,11.853,11.8789,1120.737564324,0
+SLVP.US,D,20130606,000000,12.0928,12.0928,11.8082,12.0072,1552.950257292,0
+SLVP.US,D,20130607,000000,12.1037,12.1037,11.5167,11.5167,3957.2590051512,0
+SLVP.US,D,20130610,000000,11.5923,11.8132,11.456,11.6093,7513.46483706,0
+SLVP.US,D,20130611,000000,11.1228,11.474,11.1228,11.2511,12438.6792453,0
+SLVP.US,D,20130612,000000,11.4998,11.4998,11.1735,11.1835,2641.5231560928,0
+SLVP.US,D,20130613,000000,11.2322,11.4282,11.1636,11.4282,4557.3310463184,0
+SLVP.US,D,20130614,000000,11.4929,11.7764,11.2163,11.2163,5778.5831904024,0
+SLVP.US,D,20130617,000000,11.1994,11.2501,11.1476,11.1835,4066.8198970896,0
+SLVP.US,D,20130618,000000,11.1645,11.1645,10.9696,10.9696,4654.8301886856,0
+SLVP.US,D,20130619,000000,10.9964,10.9964,10.6601,10.7636,10545.989708419,0
+SLVP.US,D,20130620,000000,10.2582,10.3259,9.62646,9.72894,31845.029159563,0
+SLVP.US,D,20130621,000000,10.2105,10.2105,9.57473,10.0155,11573.248713566,0
+SLVP.US,D,20130624,000000,9.39525,9.48917,9.25746,9.36969,6029.8696398024,0
+SLVP.US,D,20130625,000000,9.57473,9.62746,9.45435,9.56578,19312.871355086,0
+SLVP.US,D,20130626,000000,9.25746,9.25746,8.8808,8.8808,32874.298456306,0
+SLVP.US,D,20130627,000000,9.11002,9.11002,9.00725,9.02516,25602.06861067,0
+SLVP.US,D,20130628,000000,8.93114,9.76276,8.93114,9.76276,9570.9982847472,0
+SLVP.US,D,20130701,000000,10.2105,10.2105,9.90404,10.0831,26711.74957122,0
+SLVP.US,D,20130702,000000,9.97268,9.97268,9.66924,9.70307,2599.3070325936,0
+SLVP.US,D,20130703,000000,9.68516,9.77271,9.4451,9.77271,2316.861063468,0
+SLVP.US,D,20130705,000000,9.26502,9.63542,9.26502,9.42828,4653.825042888,0
+SLVP.US,D,20130708,000000,9.34412,9.62746,9.34412,9.48121,5031.7598627856,0
+SLVP.US,D,20130709,000000,9.73889,9.79161,9.59164,9.6782,2167.0943396256,0
+SLVP.US,D,20130710,000000,9.63542,9.63542,9.58368,9.58368,466.3876500864,0
+SLVP.US,D,20130711,000000,10.0155,10.2194,10.0155,10.2194,5116.192109784,0
+SLVP.US,D,20130712,000000,10.115,10.115,10.0383,10.0483,11373.224699844,0
+SLVP.US,D,20130715,000000,10.4771,10.4771,9.92891,10.0742,15498.343053194,0
+SLVP.US,D,20130716,000000,9.95477,10.4005,9.95477,10.4005,3722.0548885128,0
+SLVP.US,D,20130717,000000,10.6233,10.693,10.1428,10.3587,6319.3516295112,0
+SLVP.US,D,20130718,000000,10.4084,10.4184,10.2025,10.2532,5619.7701543816,0
+SLVP.US,D,20130719,000000,10.4184,10.4522,10.2622,10.3219,3974.3464837104,0
+SLVP.US,D,20130722,000000,10.8382,11.07,10.7527,11.07,8570.8782161352,0
+SLVP.US,D,20130723,000000,11.5008,11.5008,11.1049,11.4212,20757.265866238,0
+SLVP.US,D,20130724,000000,11.5625,11.5625,10.8382,11.0462,10879.698113222,0
+SLVP.US,D,20130725,000000,11.1745,11.1835,11.1148,11.1148,1512.744425388,0
+SLVP.US,D,20130726,000000,11.1645,11.2511,10.891,11.0462,5013.6672384288,0
+SLVP.US,D,20130729,000000,10.8989,11.2959,10.8989,11.2959,1079.5265866224,0
+SLVP.US,D,20130730,000000,11.0879,11.2073,10.8989,10.9696,1337.8490566056,0
+SLVP.US,D,20130731,000000,10.873,10.9596,10.5706,10.9596,4302.024013728,0
+SLVP.US,D,20130801,000000,11.1835,11.1835,10.6761,10.693,14302.21955405,0
+SLVP.US,D,20130802,000000,10.7089,10.7706,10.5796,10.6761,11469.718696414,0
+SLVP.US,D,20130805,000000,10.685,10.7348,10.6144,10.6144,1042.3361921112,0
+SLVP.US,D,20130806,000000,10.5796,10.5796,10.0383,10.0383,10515.835334491,0
+SLVP.US,D,20130807,000000,10.2025,10.2025,9.88513,10.1856,12435.663807907,0
+SLVP.US,D,20130808,000000,10.5895,10.685,10.5895,10.5895,3932.1303602112,0
+SLVP.US,D,20130809,000000,10.6064,11.0879,10.6064,11.0879,12077.831903962,0
+SLVP.US,D,20130812,000000,11.276,11.6908,11.276,11.5943,10815.368782176,0
+SLVP.US,D,20130813,000000,11.9047,11.9047,11.5625,11.6471,10656.555746155,0
+SLVP.US,D,20130814,000000,11.7316,14.5083,11.7316,12.1793,78803.43053184,0
+SLVP.US,D,20130815,000000,12.3007,12.6947,11.9933,12.6449,39448.957118407,0
+SLVP.US,D,20130816,000000,12.9464,13.0837,12.4897,12.636,53419.47855925,0
+SLVP.US,D,20130819,000000,12.7991,12.8568,12.3176,12.3176,16093.389365374,0
+SLVP.US,D,20130820,000000,12.3435,12.6947,12.3435,12.5932,24828.106346518,0
+SLVP.US,D,20130821,000000,12.5932,12.5932,12.2559,12.3007,18771.09777018,0
+SLVP.US,D,20130822,000000,12.4111,12.636,12.3077,12.4639,9937.8765008712,0
+SLVP.US,D,20130823,000000,12.6778,12.7991,12.6778,12.7215,7562.7169811424,0
+SLVP.US,D,20130826,000000,12.7733,13.1265,12.7733,12.9643,26404.174957154,0
+SLVP.US,D,20130827,000000,13.22,13.3224,12.4549,12.5246,41420.048027501,0
+SLVP.US,D,20130828,000000,12.6012,12.8379,12.4181,12.4181,12644.734133808,0
+SLVP.US,D,20130829,000000,12.0331,12.4549,12.0002,12.2052,21893.080617526,0
+SLVP.US,D,20130830,000000,12.1873,12.3435,12.041,12.2728,4025.608919388,0
+SLVP.US,D,20130903,000000,12.2122,12.5842,12.1972,12.1972,16519.571183556,0
+SLVP.US,D,20130904,000000,12.1007,12.2917,12.1007,12.2828,17470.439108086,0
+SLVP.US,D,20130905,000000,12.3176,12.3176,11.9396,11.9843,16809.053173265,0
+SLVP.US,D,20130906,000000,12.1196,12.249,11.9306,12.0331,4787.5094339688,0
+SLVP.US,D,20130909,000000,12.1972,12.1972,11.861,11.9306,9654.425385948,0
+SLVP.US,D,20130910,000000,11.8361,11.845,11.4501,11.5943,25020.089193859,0
+SLVP.US,D,20130911,000000,11.6043,11.7406,11.5277,11.6202,6516.3602058408,0
+SLVP.US,D,20130912,000000,11.4153,11.4153,11.08,11.08,15156.59348201,0
+SLVP.US,D,20130913,000000,11.0879,11.2073,11.0879,11.1476,4422.64150944,0
+SLVP.US,D,20130916,000000,10.7945,11.0462,10.7945,10.9158,115850.08919398,0
+SLVP.US,D,20130917,000000,10.8472,10.8989,10.8213,10.8651,6834.99142368,0
+SLVP.US,D,20130918,000000,10.8293,11.9396,10.6582,11.9217,52113.794168167,0
+SLVP.US,D,20130919,000000,11.9843,11.9843,11.6043,11.7834,19699.852487162,0
+SLVP.US,D,20130920,000000,11.5277,11.5277,11.2959,11.2959,2580.2092624392,0
+SLVP.US,D,20130923,000000,11.0511,11.2163,10.8561,10.8561,12300.974271029,0
+SLVP.US,D,20130924,000000,10.6064,10.9785,10.6064,10.8382,5483.070325908,0
+SLVP.US,D,20130925,000000,10.882,11.1745,10.882,10.9696,8221.0874785704,0
+SLVP.US,D,20130926,000000,10.9507,10.9507,10.7437,10.7437,9305.6397941808,0
+SLVP.US,D,20130927,000000,10.882,10.9158,10.873,10.9158,1596.1715265888,0
+SLVP.US,D,20130930,000000,10.7706,10.8034,10.6582,10.685,8960.874785604,0
+SLVP.US,D,20131001,000000,10.5308,10.5308,10.3139,10.4254,19761.166380816,0
+SLVP.US,D,20131002,000000,10.3657,10.685,10.3657,10.486,14303.224699848,0
+SLVP.US,D,20131003,000000,10.5706,10.5706,10.3139,10.4084,12845.763293328,0
+SLVP.US,D,20131004,000000,10.3587,10.3587,10.2721,10.3298,4739.262435684,0
+SLVP.US,D,20131007,000000,10.3298,10.4423,10.2881,10.4084,9007.1114922936,0
+SLVP.US,D,20131008,000000,10.3139,10.3298,10.115,10.1766,3290.8473413424,0
+SLVP.US,D,20131009,000000,9.88513,10.0652,9.70307,10.0155,11058.614065195,0
+SLVP.US,D,20131010,000000,10.0742,10.1856,10.0155,10.0155,4090.943396232,0
+SLVP.US,D,20131011,000000,9.87717,9.87717,9.77271,9.79758,7476.2744425488,0
+SLVP.US,D,20131014,000000,9.66924,10.0214,9.66924,9.97268,8840.257289892,0
+SLVP.US,D,20131015,000000,9.72098,10.1249,9.72098,10.1249,24748.699828507,0
+SLVP.US,D,20131016,000000,10.0155,10.0742,9.84136,9.94682,46627.708404866,0
+SLVP.US,D,20131017,000000,10.2284,10.7089,10.2284,10.5706,291454.08576369,0
+SLVP.US,D,20131018,000000,10.6144,10.6303,10.4084,10.4184,84021.142367182,0
+SLVP.US,D,20131021,000000,10.5975,10.6582,10.5059,10.5139,19034.445969151,0
+SLVP.US,D,20131022,000000,10.7348,11.1148,10.7348,10.9248,10120.813036034,0
+SLVP.US,D,20131023,000000,10.9069,10.9158,10.5398,10.7268,24190.843910839,0
+SLVP.US,D,20131024,000000,10.9327,10.9785,10.8034,10.9785,16756.78559179,0
+SLVP.US,D,20131025,000000,10.9427,11.1566,10.891,11.0879,11845.643224716,0
+SLVP.US,D,20131028,000000,11.2163,11.2252,10.9785,11.0969,60500.730703342,0
+SLVP.US,D,20131029,000000,11.0511,11.08,10.7616,10.7616,14175.571183553,0
+SLVP.US,D,20131030,000000,11.0511,11.1148,10.6582,10.882,14405.749571203,0
+SLVP.US,D,20131031,000000,10.5398,10.6492,10.3836,10.5706,8710.5934820016,0
+SLVP.US,D,20131101,000000,10.3398,10.486,10.0831,10.1528,17430.233276182,0
+SLVP.US,D,20131104,000000,10.3398,10.3657,10.2284,10.2284,466.3876500864,0
+SLVP.US,D,20131105,000000,10.2105,10.2721,10.107,10.2284,43832.397941741,0
+SLVP.US,D,20131106,000000,10.4423,10.5139,10.2025,10.4254,11814.48370499,0
+SLVP.US,D,20131107,000000,10.1339,10.2622,10.0155,10.0294,6468.113207556,0
+SLVP.US,D,20131108,000000,9.88513,10.0483,9.78266,10.0483,32156.624356819,0
+SLVP.US,D,20131111,000000,9.85031,9.97268,9.85031,9.92891,3503.9382504336,0
+SLVP.US,D,20131112,000000,9.98761,9.98761,9.71302,9.88513,7674.288164676,0
+SLVP.US,D,20131113,000000,9.93886,9.93886,9.69511,9.85031,15757.670668975,0
+SLVP.US,D,20131114,000000,10.0483,10.0921,10.0055,10.0921,6188.6826758232,0
+SLVP.US,D,20131115,000000,10.2284,10.297,10.0572,10.0831,12469.838765026,0
+SLVP.US,D,20131118,000000,10.2463,10.2463,9.87717,9.87717,7527.5368782264,0
+SLVP.US,D,20131119,000000,9.92891,10.0383,9.88513,9.97965,6538.473413388,0
+SLVP.US,D,20131120,000000,9.75381,9.84136,9.39525,9.49812,26785.125214445,0
+SLVP.US,D,20131121,000000,9.49812,9.49812,9.33636,9.42042,14827.910806195,0
+SLVP.US,D,20131122,000000,9.42042,9.49812,9.30999,9.30999,19982.298456288,0
+SLVP.US,D,20131125,000000,9.28323,9.36969,9.13599,9.18852,29186.418524911,0
+SLVP.US,D,20131126,000000,9.06734,9.16265,9.04008,9.14544,9290.5626072168,0
+SLVP.US,D,20131127,000000,9.04008,9.2306,9.04008,9.19707,8580.9296741112,0
+SLVP.US,D,20131129,000000,9.28323,9.49812,9.28323,9.49812,13074.936535181,0
+SLVP.US,D,20131202,000000,9.41147,9.49812,9.02516,9.03272,18561.022298482,0
+SLVP.US,D,20131203,000000,9.11957,9.11957,8.7842,8.79265,16635.16295028,0
+SLVP.US,D,20131204,000000,8.87155,9.24005,8.81812,9.24005,12538.188679262,0
+SLVP.US,D,20131205,000000,9.02516,9.13599,8.83673,8.83673,14257.993138956,0
+SLVP.US,D,20131206,000000,9.00725,9.00725,8.8808,8.88737,12587.440823345,0
+SLVP.US,D,20131209,000000,9.3275,9.40401,9.00725,9.04854,10616.349914251,0
+SLVP.US,D,20131210,000000,9.18852,9.56578,9.18852,9.36969,23544.535162982,0
+SLVP.US,D,20131211,000000,9.3864,9.3864,9.03272,9.10147,6644.013722136,0
+SLVP.US,D,20131212,000000,8.9397,8.96517,8.85344,8.94716,13596.607204135,0
+SLVP.US,D,20131213,000000,8.96517,9.15409,8.94716,9.04008,7712.4837049848,0
+SLVP.US,D,20131216,000000,8.88737,9.11957,8.88737,9.02516,20129.049742738,0
+SLVP.US,D,20131217,000000,9.0757,9.10147,8.89672,9.10147,21140.226415123,0
+SLVP.US,D,20131218,000000,9.10614,9.16653,8.8028,8.8028,12368.319039468,0
+SLVP.US,D,20131219,000000,8.58433,8.71585,8.58433,8.68083,21996.610634678,0
+SLVP.US,D,20131220,000000,8.62014,8.77495,8.62014,8.71585,7039.0360205928,0
+SLVP.US,D,20131223,000000,8.58433,8.86359,8.58433,8.628,5935.385934828,0
+SLVP.US,D,20131224,000000,8.74062,8.93313,8.74062,8.85444,8659.331046324,0
+SLVP.US,D,20131226,000000,8.91622,9.09759,8.90707,8.91622,6002.7307032672,0
+SLVP.US,D,20131227,000000,9.15021,9.22762,9.04386,9.10614,14524.35677532,0
+SLVP.US,D,20131230,000000,9.1148,9.23737,8.91622,8.98566,23958.655231594,0
+SLVP.US,D,20131231,000000,9.13111,9.31676,9.02794,9.14056,41575.845626129,0
+SLVP.US,D,20140102,000000,9.47425,9.51603,9.19419,9.48917,18379.090909116,0
+SLVP.US,D,20140103,000000,9.56677,9.66327,9.47425,9.59363,12915.118353362,0
+SLVP.US,D,20140106,000000,9.52399,9.65432,9.48121,9.48121,11621.495711851,0
+SLVP.US,D,20140107,000000,9.308,9.48917,9.308,9.43624,6884.2435677624,0
+SLVP.US,D,20140108,000000,9.35009,9.50807,9.33536,9.41147,4651.8147512928,0
+SLVP.US,D,20140109,000000,9.48121,9.48121,9.17608,9.17608,9839.3722127064,0
+SLVP.US,D,20140110,000000,9.54986,9.54986,9.39426,9.49812,832.2607204128,0
+SLVP.US,D,20140113,000000,9.49812,9.716,9.48121,9.70605,9104.6106346608,0
+SLVP.US,D,20140114,000000,9.73391,9.95179,9.62049,9.74287,16416.041166403,0
+SLVP.US,D,20140115,000000,9.62049,9.87319,9.56677,9.74287,4267.8490566096,0
+SLVP.US,D,20140116,000000,9.82942,9.83738,9.78664,9.83738,3871.8216123552,0
+SLVP.US,D,20140117,000000,9.94383,10.1766,9.94383,10.1339,19570.188679272,0
+SLVP.US,D,20140121,000000,10.0901,10.4283,10.0901,10.4283,25778.974271047,0
+SLVP.US,D,20140122,000000,10.4283,10.4283,10.1945,10.1945,11760.20583192,0
+SLVP.US,D,20140123,000000,10.4363,10.6293,10.4114,10.4453,18510.765008602,0
+SLVP.US,D,20140124,000000,10.4642,10.5348,10.0463,10.1239,8825.180102928,0
+SLVP.US,D,20140127,000000,10.0901,10.0901,9.82942,9.82942,12006.466552332,0
+SLVP.US,D,20140128,000000,9.87319,10.0901,9.57573,10.0025,8455.2864494112,0
+SLVP.US,D,20140129,000000,10.1945,10.2632,10.1339,10.2105,35996.281303651,0
+SLVP.US,D,20140130,000000,9.94383,10.0901,9.77669,9.91597,12366.308747873,0
+SLVP.US,D,20140131,000000,9.93488,10.0274,9.80156,10.0274,5477.0394511224,0
+SLVP.US,D,20140203,000000,10.3418,10.3418,9.68019,9.72396,13859.955403106,0
+SLVP.US,D,20140204,000000,9.81151,10.0125,9.81151,9.9697,5189.5677530088,0
+SLVP.US,D,20140205,000000,10.114,10.1766,9.91597,9.93488,4640.7581475192,0
+SLVP.US,D,20140206,000000,9.93488,10.1239,9.8911,10.0025,10006.226415108,0
+SLVP.US,D,20140207,000000,10.1677,10.2194,10.0553,10.2194,5312.195540316,0
+SLVP.US,D,20140210,000000,10.3935,10.6999,10.3935,10.69,23309.331046344,0
+SLVP.US,D,20140211,000000,10.7845,11.1675,10.7845,11.0899,35031.341337955,0
+SLVP.US,D,20140212,000000,11.272,11.272,10.8114,10.8721,40930.54202407,0
+SLVP.US,D,20140213,000000,11.082,11.3516,11.0531,11.3516,17745.849056628,0
+SLVP.US,D,20140214,000000,11.3516,11.7953,11.3516,11.665,29408.555746181,0
+SLVP.US,D,20140218,000000,11.9077,12.0361,11.7416,11.9246,72771.550600442,0
+SLVP.US,D,20140219,000000,11.9784,11.9883,11.4909,11.4998,53548.137221342,0
+SLVP.US,D,20140220,000000,11.8192,11.9505,11.5356,11.864,27727.951972594,0
+SLVP.US,D,20140221,000000,11.9694,11.9963,11.7416,11.8719,13322.20240139,0
+SLVP.US,D,20140224,000000,11.8898,12.1943,11.8898,11.9883,26597.162950294,0
+SLVP.US,D,20140225,000000,11.9505,11.9505,11.5933,11.7605,31107.252144125,0
+SLVP.US,D,20140226,000000,11.3516,11.7605,11.272,11.3944,24174.761578078,0
+SLVP.US,D,20140227,000000,11.3516,11.5257,11.3516,11.3944,9454.4013722256,0
+SLVP.US,D,20140228,000000,11.6192,11.6371,11.3426,11.5257,10336.919382518,0
+SLVP.US,D,20140303,000000,11.8291,11.8291,11.4809,11.6908,40646.085763349,0
+SLVP.US,D,20140304,000000,11.5516,11.656,11.456,11.456,32653.166380834,0
+SLVP.US,D,20140305,000000,11.3605,11.5695,11.3426,11.4809,14524.35677532,0
+SLVP.US,D,20140306,000000,11.6122,11.7953,11.6122,11.7953,16757.790737587,0
+SLVP.US,D,20140307,000000,11.4909,11.6033,11.3516,11.463,20338.120068638,0
+SLVP.US,D,20140310,000000,11.3168,11.3605,11.3168,11.3605,6438.9639794256,0
+SLVP.US,D,20140311,000000,11.3685,11.3944,11.0899,11.1068,26345.876500894,0
+SLVP.US,D,20140312,000000,11.2282,11.463,11.2282,11.4033,15814.963979438,0
+SLVP.US,D,20140313,000000,11.4809,11.7953,11.4809,11.6978,7195.8387650184,0
+SLVP.US,D,20140314,000000,11.7953,12.1157,11.7605,11.9595,15615.945111514,0
+SLVP.US,D,20140317,000000,11.9077,11.9595,11.5695,11.5695,15323.447684412,0
+SLVP.US,D,20140318,000000,11.1944,11.5516,11.0472,11.3257,34135.756432294,0
+SLVP.US,D,20140319,000000,11.5177,11.5177,11.0531,11.2372,6258.0377358576,0
+SLVP.US,D,20140320,000000,11.1586,11.3784,10.9596,11.0292,9618.2401372344,0
+SLVP.US,D,20140321,000000,10.9785,11.272,10.8193,10.8193,14284.126929694,0
+SLVP.US,D,20140324,000000,10.7686,11.1506,10.4194,10.5656,46499.049742774,0
+SLVP.US,D,20140325,000000,10.6014,10.69,10.4801,10.6452,4657.8456260784,0
+SLVP.US,D,20140326,000000,10.4721,10.4721,10.098,10.106,29202.500857673,0
+SLVP.US,D,20140327,000000,10.0364,10.1856,10.0364,10.1856,3336.0789022344,0
+SLVP.US,D,20140328,000000,10.3935,10.5248,10.3856,10.5248,7081.252144092,0
+SLVP.US,D,20140331,000000,10.5348,10.5348,10.2632,10.2721,7734.596912532,0
+SLVP.US,D,20140401,000000,10.5159,10.5159,10.4194,10.4194,1536.8679245304,0
+SLVP.US,D,20140402,000000,10.5437,10.5437,10.5159,10.5248,1490.6312178408,0
+SLVP.US,D,20140403,000000,10.5507,10.5507,10.2632,10.2632,1751.9691252168,0
+SLVP.US,D,20140404,000000,10.6104,10.6452,10.4363,10.4363,12015.51286451,0
+SLVP.US,D,20140407,000000,10.4114,10.5925,10.4114,10.5507,10032.360205846,0
+SLVP.US,D,20140408,000000,10.5567,10.6552,10.4642,10.6552,4003.4957118408,0
+SLVP.US,D,20140409,000000,10.49,10.7596,10.4801,10.7596,3112.9365351672,0
+SLVP.US,D,20140410,000000,10.8193,10.8273,10.5,10.5348,9067.4202401496,0
+SLVP.US,D,20140411,000000,10.5248,10.5437,10.3517,10.3517,15423.962264172,0
+SLVP.US,D,20140414,000000,10.6641,10.6641,10.4542,10.5507,3268.7341337952,0
+SLVP.US,D,20140415,000000,10.2891,10.308,10.1766,10.2821,16645.214408256,0
+SLVP.US,D,20140416,000000,10.3239,10.3318,10.114,10.2194,4162.3087478616,0
+SLVP.US,D,20140417,000000,10.098,10.1766,10.0901,10.106,10371.094339637,0
+SLVP.US,D,20140421,000000,10.098,10.098,9.8911,9.93488,5489.1012006936,0
+SLVP.US,D,20140422,000000,9.93488,10.0901,9.91597,10.0901,3644.6586620976,0
+SLVP.US,D,20140423,000000,10.1518,10.2373,10.0722,10.2373,2819.433962268,0
+SLVP.US,D,20140424,000000,10.3149,10.3149,10.1339,10.2194,4266.843910812,0
+SLVP.US,D,20140425,000000,10.1945,10.2284,10.0811,10.0901,1429.3173241872,0
+SLVP.US,D,20140428,000000,10.2542,10.3418,10.0901,10.0901,10613.334476858,0
+SLVP.US,D,20140429,000000,10.2105,10.3318,10.2105,10.2194,4553.310463128,0
+SLVP.US,D,20140430,000000,10.1518,10.2632,10.0811,10.114,4635.7324185312,0
+SLVP.US,D,20140501,000000,10.114,10.114,9.93488,10.0025,13074.936535181,0
+SLVP.US,D,20140502,000000,10.1577,10.2721,10.1577,10.1766,6258.0377358576,0
+SLVP.US,D,20140505,000000,10.4015,10.4015,10.1945,10.1945,4820.6792452896,0
+SLVP.US,D,20140506,000000,10.2373,10.2373,10.1418,10.1577,3934.1406518064,0
+SLVP.US,D,20140507,000000,10.1945,10.1945,9.85529,9.95975,7890.39451116,0
+SLVP.US,D,20140508,000000,10.098,10.1339,9.8911,9.90006,5794.665523164,0
+SLVP.US,D,20140509,000000,9.83738,9.95975,9.74287,9.76674,4143.2109777072,0
+SLVP.US,D,20140512,000000,9.90702,9.99457,9.86424,9.86424,2675.6981132112,0
+SLVP.US,D,20140513,000000,9.91597,10.0632,9.88215,9.95179,13315.166380807,0
+SLVP.US,D,20140514,000000,10.0025,10.0025,9.90702,9.95975,2106.7855917696,0
+SLVP.US,D,20140515,000000,9.91597,9.95975,9.78664,9.91597,2061.5540308776,0
+SLVP.US,D,20140516,000000,9.716,9.83738,9.68019,9.74287,2837.5265866248,0
+SLVP.US,D,20140519,000000,10.0463,10.1677,9.76674,10.1677,2117.8421955432,0
+SLVP.US,D,20140520,000000,9.86424,9.86424,9.68815,9.75679,7839.1320754824,0
+SLVP.US,D,20140521,000000,9.6981,9.74287,9.67223,9.67223,1905.7564322496,0
+SLVP.US,D,20140522,000000,9.6981,9.74883,9.6981,9.73391,7738.6174957224,0
+SLVP.US,D,20140523,000000,9.73391,9.73391,9.68019,9.68019,1140.840480276,0
+SLVP.US,D,20140527,000000,9.68815,9.68815,9.35009,9.39426,16655.265866232,0
+SLVP.US,D,20140528,000000,9.54986,9.54986,9.10614,9.27179,11604.408233292,0
+SLVP.US,D,20140529,000000,9.18563,9.37556,9.18563,9.29955,4444.7547169872,0
+SLVP.US,D,20140530,000000,9.17608,9.43624,9.15021,9.20284,4365.3481989768,0
+SLVP.US,D,20140602,000000,9.2899,9.29955,9.21916,9.21916,5349.3859348272,0
+SLVP.US,D,20140603,000000,9.3677,9.3677,9.13111,9.2899,8621.1355060152,0
+SLVP.US,D,20140604,000000,9.27179,9.31676,9.15021,9.29955,4989.5437392864,0
+SLVP.US,D,20140605,000000,9.35009,9.49812,9.35009,9.49812,2437.47855918,0
+SLVP.US,D,20140606,000000,9.4643,9.57573,9.39426,9.39426,23467.138936567,0
+SLVP.US,D,20140609,000000,9.52399,9.56677,9.43624,9.55981,6879.2178387744,0
+SLVP.US,D,20140610,000000,9.59363,9.6981,9.4643,9.6981,4596.5317324248,0
+SLVP.US,D,20140611,000000,9.78664,9.84534,9.72396,9.76674,7474.2641509536,0
+SLVP.US,D,20140612,000000,9.86424,10.0632,9.68815,9.95179,14411.780445989,0
+SLVP.US,D,20140613,000000,9.90702,10.114,9.90702,9.99457,5016.6826758216,0
+SLVP.US,D,20140616,000000,10.1766,10.2821,10.0632,10.0632,7247.101200696,0
+SLVP.US,D,20140617,000000,10.0901,10.2721,9.88215,10.2632,10550.01029161,0
+SLVP.US,D,20140618,000000,10.2373,10.3756,10.2373,10.3517,7229.0085763392,0
+SLVP.US,D,20140619,000000,10.4363,11.1158,10.4194,11.0203,34846.394511197,0
+SLVP.US,D,20140620,000000,10.9964,11.1675,10.8721,10.9785,11070.675814766,0
+SLVP.US,D,20140623,000000,11.1417,11.263,11.0472,11.1844,15048.03773587,0
+SLVP.US,D,20140624,000000,11.3864,11.3944,10.7845,11.0899,31857.090909134,0
+SLVP.US,D,20140625,000000,11.265,11.265,10.882,10.9964,6027.8593482072,0
+SLVP.US,D,20140626,000000,10.9785,11.074,10.882,10.9964,22312.226415125,0
+SLVP.US,D,20140627,000000,10.9964,11.0302,10.8124,10.9079,8822.1646655352,0
+SLVP.US,D,20140630,000000,10.8203,11.3028,10.6373,11.1864,24490.377358524,0
+SLVP.US,D,20140701,000000,11.3178,11.7635,11.1347,11.7635,38902.157804513,0
+SLVP.US,D,20140702,000000,11.3705,11.5715,11.2292,11.473,15837.077186986,0
+SLVP.US,D,20140703,000000,11.473,11.473,11.3367,11.4202,2478.6895368816,0
+SLVP.US,D,20140707,000000,11.457,11.457,11.3954,11.4053,12236.644939982,0
+SLVP.US,D,20140708,000000,11.4202,11.4202,11.265,11.3277,6469.1183533536,0
+SLVP.US,D,20140709,000000,11.5535,11.8053,11.5187,11.7883,14241.910806194,0
+SLVP.US,D,20140710,000000,11.8401,12.1982,11.7635,11.849,35594.222984611,0
+SLVP.US,D,20140711,000000,11.8401,11.849,11.4133,11.6501,11858.710120085,0
+SLVP.US,D,20140714,000000,11.6302,11.6302,11.4133,11.5277,34009.108061796,0
+SLVP.US,D,20140715,000000,11.5963,11.9983,11.0472,11.3277,9883.5986278008,0
+SLVP.US,D,20140716,000000,11.2829,11.473,10.9606,11.083,47078.013722191,0
+SLVP.US,D,20140717,000000,11.2372,11.3277,11.1088,11.3277,9254.3773585032,0
+SLVP.US,D,20140718,000000,11.3446,11.4491,11.1178,11.4491,10991.269296756,0
+SLVP.US,D,20140721,000000,11.5436,11.5436,11.3028,11.4829,3037.5506003472,0
+SLVP.US,D,20140722,000000,11.5098,11.5098,11.3277,11.3884,1591.1457976008,0
+SLVP.US,D,20140723,000000,11.7008,11.7356,11.3028,11.3277,5860.000000008,0
+SLVP.US,D,20140724,000000,11.2929,11.4292,11.0641,11.0919,10735.962264166,0
+SLVP.US,D,20140725,000000,11.1864,11.6222,11.1864,11.3446,2824.459691256,0
+SLVP.US,D,20140728,000000,11.3367,11.4829,11.274,11.4829,4919.1835334544,0
+SLVP.US,D,20140729,000000,11.2223,11.5008,11.2123,11.3028,6521.3859348288,0
+SLVP.US,D,20140730,000000,11.4292,11.5098,11.1964,11.4133,3275.7701543784,0
+SLVP.US,D,20140731,000000,11.1606,11.1606,11.0113,11.1526,3251.646655236,0
+SLVP.US,D,20140801,000000,11.1526,11.2223,10.9168,10.9964,24491.382504322,0
+SLVP.US,D,20140804,000000,11.1427,11.1427,10.9875,10.9875,3723.0600343104,0
+SLVP.US,D,20140805,000000,10.9168,11.0213,10.8024,11.0213,22389.62264154,0
+SLVP.US,D,20140806,000000,11.2123,11.3705,11.2123,11.3705,7004.8610634744,0
+SLVP.US,D,20140807,000000,11.4829,11.4829,11.2372,11.3705,14531.392795903,0
+SLVP.US,D,20140808,000000,11.5625,11.5625,11.3178,11.465,7986.8885077296,0
+SLVP.US,D,20140811,000000,11.5436,11.668,11.465,11.6401,11798.401372229,0
+SLVP.US,D,20140812,000000,11.7535,11.7973,11.6501,11.6501,9641.3584905792,0
+SLVP.US,D,20140813,000000,11.6501,11.668,11.5625,11.668,4853.8490566104,0
+SLVP.US,D,20140814,000000,11.7277,11.7277,11.274,11.3367,16441.169811343,0
+SLVP.US,D,20140815,000000,11.3884,11.4133,11.1088,11.2829,10368.078902244,0
+SLVP.US,D,20140818,000000,11.2829,11.3884,11.1964,11.2223,12705.042881664,0
+SLVP.US,D,20140819,000000,11.2571,11.274,11.074,11.1088,6905.351629512,0
+SLVP.US,D,20140820,000000,11.2571,11.2571,11.1526,11.2043,7167.6946826856,0
+SLVP.US,D,20140821,000000,11.1178,11.1178,10.9337,10.9964,44660.638078963,0
+SLVP.US,D,20140822,000000,11.0213,11.1695,10.8989,11.1427,118451.40651817,0
+SLVP.US,D,20140825,000000,11.1009,11.1347,10.891,10.8989,128302.84048045,0
+SLVP.US,D,20140826,000000,10.9964,11.074,10.9437,11.0392,30012.648370538,0
+SLVP.US,D,20140827,000000,11.1257,11.2043,10.9964,11.0472,27306.795883399,0
+SLVP.US,D,20140828,000000,11.083,11.2123,10.9785,11.0919,31666.11320759,0
+SLVP.US,D,20140829,000000,11.1526,11.2043,11.0302,11.1695,21756.380789052,0
+SLVP.US,D,20140902,000000,11.1009,11.1088,10.8472,10.9516,26845.433962301,0
+SLVP.US,D,20140903,000000,11.1427,11.1427,10.8024,10.882,13278.981132094,0
+SLVP.US,D,20140904,000000,10.7855,10.8203,10.308,10.4363,46152.274442602,0
+SLVP.US,D,20140905,000000,10.3149,10.4114,10.0722,10.4114,20675.849056632,0
+SLVP.US,D,20140908,000000,10.2025,10.2194,10.0632,10.0632,28378.281303641,0
+SLVP.US,D,20140909,000000,10.0632,10.2025,10.0204,10.2025,11172.195540324,0
+SLVP.US,D,20140910,000000,10.0632,10.2463,10.0632,10.1518,8526.6518010408,0
+SLVP.US,D,20140911,000000,10.0274,10.106,9.90603,10.0811,12701.022298474,0
+SLVP.US,D,20140912,000000,9.85429,10.1239,9.85429,9.86325,14520.33619213,0
+SLVP.US,D,20140915,000000,9.88115,10.1856,9.86325,9.98363,7651.1698113312,0
+SLVP.US,D,20140916,000000,10.4114,10.4114,9.67123,10.0811,26006.137221305,0
+SLVP.US,D,20140917,000000,9.98363,10.106,9.73292,9.74784,18868.596912547,0
+SLVP.US,D,20140918,000000,9.71501,9.88115,9.65333,9.74187,19915.958833646,0
+SLVP.US,D,20140919,000000,9.67123,9.67919,9.40212,9.46231,22678.099485451,0
+SLVP.US,D,20140922,000000,9.40948,9.40948,9.04187,9.17419,40590.802744481,0
+SLVP.US,D,20140923,000000,9.17419,9.34034,9.17419,9.34034,9151.852487148,0
+SLVP.US,D,20140924,000000,9.1924,9.29756,9.08624,9.20951,11378.250428832,0
+SLVP.US,D,20140925,000000,9.05043,9.21717,8.93045,9.20085,16948.768439131,0
+SLVP.US,D,20140926,000000,9.20951,9.23538,9.05043,9.11301,6461.0771869728,0
+SLVP.US,D,20140929,000000,9.05978,9.35695,8.94716,9.05978,8960.874785604,0
+SLVP.US,D,20140930,000000,9.00825,9.00825,8.71326,8.72878,24675.324185282,0
+SLVP.US,D,20141001,000000,8.7641,9.08624,8.75584,8.77216,14723.375643245,0
+SLVP.US,D,20141002,000000,8.92288,8.93045,8.62641,8.73784,17450.336192134,0
+SLVP.US,D,20141003,000000,8.59975,8.64332,8.34665,8.3554,37682.915952024,0
+SLVP.US,D,20141006,000000,8.36396,8.66113,8.36396,8.52095,28580.315608958,0
+SLVP.US,D,20141007,000000,8.59975,8.6084,8.25084,8.28566,19057.564322496,0
+SLVP.US,D,20141008,000000,8.28566,8.81633,8.12887,8.81633,31982.734133834,0
+SLVP.US,D,20141009,000000,8.85165,8.87016,8.42505,8.5127,43704.744425446,0
+SLVP.US,D,20141010,000000,8.52961,8.62641,8.29462,8.37282,17403.094339646,0
+SLVP.US,D,20141013,000000,8.44295,8.75584,8.44295,8.65228,27474.655231598,0
+SLVP.US,D,20141014,000000,8.6872,8.71326,8.57368,8.5904,3392.3670669,0
+SLVP.US,D,20141015,000000,8.54662,8.79076,8.54662,8.74689,13866.99142369,0
+SLVP.US,D,20141016,000000,8.75584,8.81633,8.71326,8.75584,3008.4013722168,0
+SLVP.US,D,20141017,000000,8.63447,8.80738,8.54662,8.54662,6921.4339622736,0
+SLVP.US,D,20141020,000000,8.6872,8.71326,8.59975,8.66113,29550.281303642,0
+SLVP.US,D,20141021,000000,8.70401,8.92288,8.58254,8.71326,5787.6295025808,0
+SLVP.US,D,20141022,000000,8.67009,8.6872,8.36396,8.36396,28834.617495751,0
+SLVP.US,D,20141023,000000,8.41659,8.47768,8.27701,8.47768,44705.869639855,0
+SLVP.US,D,20141024,000000,8.45081,8.45997,8.37282,8.45997,3566.2572898848,0
+SLVP.US,D,20141027,000000,8.39918,8.39918,8.21602,8.24209,77458.545454651,0
+SLVP.US,D,20141028,000000,8.36396,8.47768,8.2596,8.45997,79040.644940074,0
+SLVP.US,D,20141029,000000,8.4337,8.46852,8.12887,8.12887,13954.439108081,0
+SLVP.US,D,20141030,000000,8.12887,8.12887,7.64118,7.69311,98654.054888642,0
+SLVP.US,D,20141031,000000,7.69311,7.80663,7.27496,7.37097,43051.399657006,0
+SLVP.US,D,20141103,000000,7.41455,7.5975,7.31864,7.5975,18495.687821638,0
+SLVP.US,D,20141104,000000,7.49284,7.57114,7.26641,7.27496,41399.945111549,0
+SLVP.US,D,20141105,000000,7.12722,7.27496,6.9962,6.9962,30956.480274485,0
+SLVP.US,D,20141106,000000,7.15309,7.3273,6.97889,7.23159,23893.32075475,0
+SLVP.US,D,20141107,000000,7.30123,7.71052,7.30123,7.71052,25688.511149263,0
+SLVP.US,D,20141110,000000,7.71958,7.71958,7.30123,7.31008,23853.114922846,0
+SLVP.US,D,20141111,000000,7.36202,7.72823,7.36202,7.66715,6146.466552324,0
+SLVP.US,D,20141112,000000,7.70207,7.70207,7.51901,7.55393,7285.2967410048,0
+SLVP.US,D,20141113,000000,7.5975,7.6758,7.46668,7.46668,17509.639794192,0
+SLVP.US,D,20141114,000000,7.71958,7.91119,7.35356,7.91119,13866.99142369,0
+SLVP.US,D,20141117,000000,8.23363,8.23363,7.88512,8.05923,22759.516295057,0
+SLVP.US,D,20141118,000000,8.23363,8.38177,8.21602,8.38177,12455.766723859,0
+SLVP.US,D,20141119,000000,8.49499,8.52095,8.05057,8.12022,118073.47169827,0
+SLVP.US,D,20141120,000000,8.16379,8.27701,8.05057,8.24209,17715.6946827,0
+SLVP.US,D,20141121,000000,8.3554,8.5127,8.24209,8.33819,6615.8696398032,0
+SLVP.US,D,20141124,000000,8.32058,8.36396,7.9286,7.9286,13708.178387669,0
+SLVP.US,D,20141125,000000,8.14618,8.49499,8.14618,8.49499,15671.228130382,0
+SLVP.US,D,20141126,000000,8.56463,8.56463,8.34665,8.34665,6303.2692967496,0
+SLVP.US,D,20141128,000000,8.17255,8.17255,7.66715,7.6758,22567.533447715,0
+SLVP.US,D,20141201,000000,7.85886,8.14618,7.80663,8.12022,15727.516295047,0
+SLVP.US,D,20141202,000000,7.97208,7.97208,7.71052,7.74554,11295.828473429,0
+SLVP.US,D,20141203,000000,7.98969,8.09425,7.97208,7.99804,5639.8730703336,0
+SLVP.US,D,20141204,000000,7.90234,7.95457,7.7543,7.7543,14226.83361923,0
+SLVP.US,D,20141205,000000,7.70207,7.85886,7.60636,7.72823,13350.346483723,0
+SLVP.US,D,20141208,000000,7.72823,7.76315,7.5015,7.68446,9159.8936535288,0
+SLVP.US,D,20141209,000000,7.85001,8.01545,7.85001,8.0069,15319.427101222,0
+SLVP.US,D,20141210,000000,8.05057,8.05923,7.8326,7.8326,9448.37049744,0
+SLVP.US,D,20141211,000000,7.88512,7.88512,7.62357,7.62357,12443.704974288,0
+SLVP.US,D,20141212,000000,7.66715,7.71052,7.51901,7.58009,7147.5917667336,0
+SLVP.US,D,20141215,000000,7.5015,7.51901,7.05699,7.12722,31116.298456303,0
+SLVP.US,D,20141216,000000,7.51015,7.51015,7.01391,7.01391,14319.30703261,0
+SLVP.US,D,20141217,000000,7.0728,7.41047,6.97501,7.41047,28969.30703263,0
+SLVP.US,D,20141218,000000,7.56139,7.65949,7.40161,7.65949,11970.281303618,0
+SLVP.US,D,20141219,000000,7.65949,7.77469,7.58805,7.65949,9152.8576329456,0
+SLVP.US,D,20141222,000000,7.77469,7.77469,7.33933,7.3837,103996.40480289,0
+SLVP.US,D,20141223,000000,7.51702,7.57015,7.2683,7.37485,36681.790737614,0
+SLVP.US,D,20141224,000000,7.39256,7.64168,7.39256,7.64168,2643.533447688,0
+SLVP.US,D,20141226,000000,7.83677,7.83677,7.64168,7.82812,5156.397941688,0
+SLVP.US,D,20141229,000000,7.64168,7.70366,7.43703,7.66814,55304.12692975,0
+SLVP.US,D,20141230,000000,7.68585,7.95238,7.63233,7.77469,49868.298456329,0
+SLVP.US,D,20141231,000000,7.78375,7.84583,7.64168,7.78375,6919.4236706784,0
+SLVP.US,D,20150102,000000,7.66814,7.89915,7.65013,7.88134,12384.40137223,0
+SLVP.US,D,20150105,000000,7.84583,8.02351,7.81926,7.97029,5028.7444253928,0
+SLVP.US,D,20150106,000000,8.14787,8.44126,8.13016,8.43231,32639.094339667,0
+SLVP.US,D,20150107,000000,8.24547,8.43231,8.23691,8.36118,8410.0548885192,0
+SLVP.US,D,20150108,000000,8.3166,8.34317,8.19214,8.27233,5916.2881646736,0
+SLVP.US,D,20150109,000000,8.39679,8.44126,8.27233,8.27233,15839.087478581,0
+SLVP.US,D,20150112,000000,8.44126,8.74202,8.43231,8.66382,37014.49399662,0
+SLVP.US,D,20150113,000000,8.85911,8.85911,8.44126,8.48593,110043.36192125,0
+SLVP.US,D,20150114,000000,8.58343,8.58343,8.13892,8.2011,58476.367066975,0
+SLVP.US,D,20150115,000000,8.5127,8.66382,8.28119,8.34317,38789.581475182,0
+SLVP.US,D,20150116,000000,8.55657,8.8228,8.40565,8.69953,39085.094339676,0
+SLVP.US,D,20150120,000000,8.92189,9.08037,8.87802,9.07112,42291.50943402,0
+SLVP.US,D,20150121,000000,9.01849,9.10614,8.81375,8.88538,42225.169811378,0
+SLVP.US,D,20150122,000000,9.03551,9.08913,8.89393,8.94716,18171.025729013,0
+SLVP.US,D,20150123,000000,8.88538,8.88538,8.66382,8.71675,17506.624356799,0
+SLVP.US,D,20150126,000000,8.66382,8.77793,8.55657,8.73326,9245.3310463248,0
+SLVP.US,D,20150127,000000,8.74202,9.05232,8.74202,9.04386,23157.554030906,0
+SLVP.US,D,20150128,000000,8.97352,8.98288,8.63715,8.63715,20145.132075499,0
+SLVP.US,D,20150129,000000,8.44982,8.58343,8.19214,8.45907,22019.728988023,0
+SLVP.US,D,20150130,000000,8.22786,8.58343,8.21901,8.57458,14896.260720432,0
+SLVP.US,D,20150202,000000,8.50394,8.8228,8.50394,8.8228,7731.5814751392,0
+SLVP.US,D,20150203,000000,8.65496,8.8414,8.50394,8.66382,10077.591766738,0
+SLVP.US,D,20150204,000000,8.67287,8.79634,8.61029,8.76858,5982.6277873152,0
+SLVP.US,D,20150205,000000,8.86827,8.86827,8.70759,8.76858,14147.42710122,0
+SLVP.US,D,20150206,000000,8.65496,8.68173,8.47678,8.55657,8981.9828473536,0
+SLVP.US,D,20150209,000000,8.67287,8.69953,8.63715,8.69078,10404.264150958,0
+SLVP.US,D,20150210,000000,8.60124,8.60124,8.21901,8.43231,17278.456260744,0
+SLVP.US,D,20150211,000000,8.30755,8.42326,8.28119,8.32556,24656.226415128,0
+SLVP.US,D,20150212,000000,8.48593,8.52095,8.4145,8.5127,8181.886792464,0
+SLVP.US,D,20150213,000000,8.58343,8.71675,8.58343,8.67287,15946.638078924,0
+SLVP.US,D,20150217,000000,8.46763,8.56562,8.37003,8.37898,12691.975986295,0
+SLVP.US,D,20150218,000000,8.30755,8.40565,8.30755,8.40565,7987.8936535272,0
+SLVP.US,D,20150219,000000,8.48593,8.48593,8.3166,8.36118,3353.1663807936,0
+SLVP.US,D,20150220,000000,8.33461,8.33461,8.1035,8.1035,9692.6209262568,0
+SLVP.US,D,20150223,000000,7.99665,8.12121,7.99665,8.01446,14448.9708405,0
+SLVP.US,D,20150224,000000,8.01446,8.1035,7.99665,8.1035,7145.5814751384,0
+SLVP.US,D,20150225,000000,8.11245,8.23691,8.11245,8.13016,3874.837049748,0
+SLVP.US,D,20150226,000000,8.17473,8.22786,8.15673,8.21005,12221.567753018,0
+SLVP.US,D,20150227,000000,8.23691,8.32556,8.21901,8.3166,3453.6809605536,0
+SLVP.US,D,20150302,000000,8.24547,8.37003,8.13016,8.21005,21947.358490596,0
+SLVP.US,D,20150303,000000,8.02351,8.18339,8.0059,8.06798,6414.8404802832,0
+SLVP.US,D,20150304,000000,8.02351,8.03247,7.73002,7.78375,42540.785591825,0
+SLVP.US,D,20150305,000000,7.88134,7.94362,7.77469,7.78375,11142.041166396,0
+SLVP.US,D,20150306,000000,7.6769,7.6769,7.33038,7.37485,145631.55403107,0
+SLVP.US,D,20150309,000000,7.45494,7.45494,7.10842,7.13498,56385.663807967,0
+SLVP.US,D,20150310,000000,7.12623,7.12623,6.84179,6.91293,50983.005145867,0
+SLVP.US,D,20150311,000000,6.91293,7.11708,6.81503,7.09927,49857.241852555,0
+SLVP.US,D,20150312,000000,7.17926,7.17926,7.08166,7.11708,8552.7855917784,0
+SLVP.US,D,20150313,000000,7.10842,7.16155,7.03709,7.13498,8440.2092624472,0
+SLVP.US,D,20150316,000000,7.11708,7.18841,7.0728,7.11708,8552.7855917784,0
+SLVP.US,D,20150317,000000,7.09927,7.09927,6.97501,7.01938,13392.562607222,0
+SLVP.US,D,20150318,000000,7.00177,7.32152,7.00177,7.32152,19468.668953714,0
+SLVP.US,D,20150319,000000,7.54368,7.57015,7.33933,7.3837,14067.015437412,0
+SLVP.US,D,20150320,000000,7.52587,7.70366,7.40161,7.62367,28925.080617535,0
+SLVP.US,D,20150323,000000,7.6769,7.73002,7.49921,7.71241,16769.852487158,0
+SLVP.US,D,20150324,000000,7.7923,7.7923,7.70366,7.72157,8440.2092624472,0
+SLVP.US,D,20150325,000000,7.82812,7.82812,7.63233,7.63233,11931.080617512,0
+SLVP.US,D,20150326,000000,7.73928,7.81021,7.55264,7.55264,3601.4373928008,0
+SLVP.US,D,20150327,000000,7.51702,7.51702,7.3837,7.45494,4277.9005145856,0
+SLVP.US,D,20150330,000000,7.35694,7.40161,7.31277,7.34839,4162.3087478616,0
+SLVP.US,D,20150331,000000,7.30372,7.30372,7.15279,7.18841,8097.4545454656,0
+SLVP.US,D,20150401,000000,7.34839,7.4817,7.32152,7.39256,17782.034305342,0
+SLVP.US,D,20150402,000000,7.366,7.3837,7.34839,7.3837,7089.2933104728,0
+SLVP.US,D,20150406,000000,7.58805,7.66814,7.55264,7.58805,6414.8404802832,0
+SLVP.US,D,20150407,000000,7.61472,7.61472,7.50807,7.53483,4490.9914236768,0
+SLVP.US,D,20150408,000000,7.52587,7.52587,7.35694,7.35694,5965.540308756,0
+SLVP.US,D,20150409,000000,7.39256,7.41047,7.33933,7.33933,2841.5471698152,0
+SLVP.US,D,20150410,000000,7.42828,7.52587,7.42828,7.42828,898.6003430544,0
+SLVP.US,D,20150413,000000,7.50807,7.50807,7.35694,7.41922,10579.15951974,0
+SLVP.US,D,20150414,000000,7.366,7.44588,7.34839,7.35694,23634.998284766,0
+SLVP.US,D,20150415,000000,7.41922,7.60606,7.41922,7.54368,2928.9948542064,0
+SLVP.US,D,20150416,000000,7.5792,7.5792,7.49046,7.54368,1832.3807890248,0
+SLVP.US,D,20150417,000000,7.50807,7.56139,7.4817,7.49046,1576.0686106368,0
+SLVP.US,D,20150420,000000,7.41922,7.43703,7.35694,7.43703,3620.5351629552,0
+SLVP.US,D,20150421,000000,7.49046,7.51702,7.44588,7.49046,3718.0343053224,0
+SLVP.US,D,20150422,000000,7.52587,7.52587,7.35694,7.366,4741.2727272792,0
+SLVP.US,D,20150423,000000,7.37485,7.55264,7.33038,7.4817,3601.4373928008,0
+SLVP.US,D,20150424,000000,7.50807,7.50807,7.42828,7.4817,6976.7169811416,0
+SLVP.US,D,20150427,000000,7.57015,7.78375,7.55264,7.71241,11704.922813052,0
+SLVP.US,D,20150428,000000,7.77469,7.95238,7.77469,7.86373,16994.000000023,0
+SLVP.US,D,20150429,000000,7.89915,8.02351,7.8902,7.96143,13506.144082351,0
+SLVP.US,D,20150430,000000,7.87209,7.87209,7.5792,7.77469,11254.617495727,0
+SLVP.US,D,20150501,000000,7.77469,7.81021,7.72157,7.81021,4162.3087478616,0
+SLVP.US,D,20150504,000000,8.01446,8.05018,7.90791,7.90791,19245.526586647,0
+SLVP.US,D,20150505,000000,8.01446,8.03247,7.78375,7.81021,14743.478559197,0
+SLVP.US,D,20150506,000000,7.80146,7.90791,7.73002,7.78375,4799.57118354,0
+SLVP.US,D,20150507,000000,7.60606,7.76594,7.60606,7.70366,8178.8713550712,0
+SLVP.US,D,20150508,000000,7.76594,7.87209,7.74813,7.86373,2925.9794168136,0
+SLVP.US,D,20150511,000000,7.91686,7.93447,7.81021,7.84583,17446.315608943,0
+SLVP.US,D,20150512,000000,7.89915,7.97904,7.89915,7.97904,3417.49571184,0
+SLVP.US,D,20150513,000000,8.08569,8.26348,8.02351,8.17473,19921.989708432,0
+SLVP.US,D,20150514,000000,8.30755,8.43231,8.27233,8.28119,15755.66037738,0
+SLVP.US,D,20150515,000000,8.26348,8.33461,8.26348,8.29024,3032.5248713592,0
+SLVP.US,D,20150518,000000,8.33461,8.39679,8.28119,8.29024,24202.90566041,0
+SLVP.US,D,20150519,000000,8.2011,8.23691,8.07664,8.09475,18680.634648396,0
+SLVP.US,D,20150520,000000,8.13016,8.16568,8.07664,8.13016,19921.989708432,0
+SLVP.US,D,20150521,000000,8.08569,8.1035,8.03247,8.06798,11931.080617512,0
+SLVP.US,D,20150522,000000,8.05903,8.06798,8.0059,8.0059,10240.425385949,0
+SLVP.US,D,20150526,000000,7.93447,7.97029,7.73002,7.78375,23932.521440856,0
+SLVP.US,D,20150527,000000,7.75688,7.81021,7.75688,7.75688,3601.4373928008,0
+SLVP.US,D,20150528,000000,7.73928,7.83677,7.68585,7.83677,6431.9279588424,0
+SLVP.US,D,20150529,000000,7.8902,7.96143,7.85468,7.96143,11254.617495727,0
+SLVP.US,D,20150601,000000,7.99665,7.99665,7.73002,7.97904,23580.720411696,0
+SLVP.US,D,20150602,000000,7.92601,7.99665,7.88134,7.90791,13039.756432265,0
+SLVP.US,D,20150603,000000,7.8902,7.8902,7.8902,7.8902,112.5763293312,0
+SLVP.US,D,20150604,000000,7.76594,7.7923,7.60606,7.75688,4052.7478559232,0
+SLVP.US,D,20150605,000000,7.72157,7.81021,7.6769,7.69461,23634.998284766,0
+SLVP.US,D,20150608,000000,7.65013,7.74813,7.59711,7.71241,5740.3876500936,0
+SLVP.US,D,20150609,000000,7.68585,7.81926,7.57015,7.61472,13355.372212711,0
+SLVP.US,D,20150610,000000,7.82812,7.82812,7.6769,7.78375,2839.53687822,0
+SLVP.US,D,20150611,000000,7.66814,7.81926,7.66814,7.81926,3255.6672384264,0
+SLVP.US,D,20150612,000000,7.78375,7.78375,7.6769,7.70366,11817.499142383,0
+SLVP.US,D,20150615,000000,7.73002,7.83677,7.64168,7.75688,6414.8404802832,0
+SLVP.US,D,20150616,000000,7.69461,7.75688,7.66814,7.66814,3825.5849056656,0
+SLVP.US,D,20150617,000000,7.73002,7.83677,7.73002,7.81926,15755.66037738,0
+SLVP.US,D,20150618,000000,7.89915,7.99665,7.89915,7.96143,19582.250428843,0
+SLVP.US,D,20150619,000000,7.91686,7.91686,7.76594,7.76594,10354.006861078,0
+SLVP.US,D,20150622,000000,7.70366,7.71241,7.65013,7.68585,18906.792452856,0
+SLVP.US,D,20150623,000000,7.6769,7.70366,7.64168,7.6769,25556.837049778,0
+SLVP.US,D,20150624,000000,7.5792,7.70366,7.55264,7.63233,21496.048027474,0
+SLVP.US,D,20150625,000000,7.53164,7.58756,7.51403,7.53503,8683.4545454664,0
+SLVP.US,D,20150626,000000,7.49623,7.49623,7.43375,7.46051,14903.296741015,0
+SLVP.US,D,20150629,000000,7.46946,7.5407,7.29088,7.40689,12773.392795901,0
+SLVP.US,D,20150630,000000,7.36222,7.38898,7.2284,7.25517,12881.948542042,0
+SLVP.US,D,20150701,000000,7.23746,7.24621,7.10355,7.17498,29024.590051498,0
+SLVP.US,D,20150702,000000,7.2284,7.2284,7.1126,7.18393,9862.4905660512,0
+SLVP.US,D,20150706,000000,7.06763,7.2284,7.06763,7.13936,6834.99142368,0
+SLVP.US,D,20150707,000000,7.05002,7.07668,6.6842,6.77345,64431.855917755,0
+SLVP.US,D,20150708,000000,6.76429,6.76429,6.52353,6.53229,45158.185248775,0
+SLVP.US,D,20150709,000000,6.73753,6.74668,6.61257,6.6842,12437.674099502,0
+SLVP.US,D,20150710,000000,6.71962,6.76429,6.64829,6.70201,5490.1063464912,0
+SLVP.US,D,20150713,000000,6.88049,6.88049,6.61257,6.73753,17144.771869663,0
+SLVP.US,D,20150714,000000,6.71067,6.80926,6.6663,6.6663,5332.298456268,0
+SLVP.US,D,20150715,000000,6.73753,6.73753,6.50572,6.51458,46425.674099549,0
+SLVP.US,D,20150716,000000,6.51458,6.55019,6.49687,6.52353,15128.449399678,0
+SLVP.US,D,20150717,000000,6.52353,6.52353,6.30923,6.30923,54907.094339698,0
+SLVP.US,D,20150720,000000,6.19333,6.20199,5.74703,5.82741,72278.024013821,0
+SLVP.US,D,20150721,000000,5.98799,5.99694,5.85418,5.85418,20283.842195568,0
+SLVP.US,D,20150722,000000,5.80931,5.89885,5.76493,5.88104,42918.720411722,0
+SLVP.US,D,20150723,000000,5.86313,5.86313,5.62227,5.63092,8068.3053173352,0
+SLVP.US,D,20150724,000000,5.5776,5.75608,5.44369,5.74703,10981.21783878,0
+SLVP.US,D,20150727,000000,5.73817,5.83637,5.62227,5.62227,27340.970840518,0
+SLVP.US,D,20150728,000000,5.71131,5.80065,5.71131,5.72036,21738.288164695,0
+SLVP.US,D,20150729,000000,5.80065,5.82741,5.67569,5.7917,28351.142367106,0
+SLVP.US,D,20150730,000000,5.76493,5.77389,5.66654,5.6936,14565.567753022,0
+SLVP.US,D,20150731,000000,5.76493,5.80065,5.68465,5.73817,3360.2024013768,0
+SLVP.US,D,20150803,000000,5.71131,5.71131,5.55979,5.5776,41380.847341394,0
+SLVP.US,D,20150804,000000,5.59541,5.63998,5.53293,5.53293,9972.0514579896,0
+SLVP.US,D,20150805,000000,5.61341,5.62227,5.39902,5.40797,19609.389365378,0
+SLVP.US,D,20150806,000000,5.3633,5.54188,5.3633,5.48826,23784.765008609,0
+SLVP.US,D,20150807,000000,5.4793,5.58645,5.47035,5.47035,14681.159519746,0
+SLVP.US,D,20150810,000000,5.55979,5.80065,5.53293,5.80065,29245.72212697,0
+SLVP.US,D,20150811,000000,5.85418,5.88989,5.71131,5.84512,50936.768439178,0
+SLVP.US,D,20150812,000000,6.07733,6.21114,6.07733,6.21114,35186.133790786,0
+SLVP.US,D,20150813,000000,6.15761,6.18448,5.97913,5.97913,28798.432247038,0
+SLVP.US,D,20150814,000000,6.05047,6.06837,5.94352,5.94352,12885.969125232,0
+SLVP.US,D,20150817,000000,6.07733,6.10399,6.05962,6.10399,5490.1063464912,0
+SLVP.US,D,20150818,000000,6.05047,6.05047,5.86313,5.92561,18490.66209265,0
+SLVP.US,D,20150819,000000,5.96113,6.07733,5.96113,6.06837,23419.89708408,0
+SLVP.US,D,20150820,000000,6.04161,6.21999,6.04161,6.14866,16470.319039474,0
+SLVP.US,D,20150821,000000,6.21114,6.21114,5.96113,5.97913,15014.867924549,0
+SLVP.US,D,20150824,000000,5.7917,5.88104,5.48826,5.53293,51397.125214478,0
+SLVP.US,D,20150825,000000,5.72036,5.72036,5.31873,5.3633,32606.929674144,0
+SLVP.US,D,20150826,000000,5.29177,5.29177,5.12244,5.16701,6948.5728988088,0
+SLVP.US,D,20150827,000000,5.20283,5.40797,5.20283,5.38996,6948.5728988088,0
+SLVP.US,D,20150828,000000,5.52388,5.60426,5.4793,5.56845,5043.8216123568,0
+SLVP.US,D,20150831,000000,5.44369,5.52388,5.34549,5.52388,1233.3138936552,0
+SLVP.US,D,20150901,000000,5.50607,5.50607,5.32768,5.3633,22971.60205835,0
+SLVP.US,D,20150902,000000,5.31873,5.31873,5.20283,5.23834,9636.3327615912,0
+SLVP.US,D,20150903,000000,5.28301,5.4615,5.2473,5.28301,6948.5728988088,0
+SLVP.US,D,20150904,000000,5.20283,5.20283,5.14025,5.16701,17928.785591791,0
+SLVP.US,D,20150908,000000,5.31873,5.38141,5.31873,5.38141,4145.2212693024,0
+SLVP.US,D,20150909,000000,5.30092,5.34549,5.30092,5.34549,2576.1886792488,0
+SLVP.US,D,20150910,000000,5.12244,5.23834,5.10453,5.149,17613.169811345,0
+SLVP.US,D,20150911,000000,5.07797,5.16701,4.99748,5.149,37651.756432298,0
+SLVP.US,D,20150914,000000,5.15796,5.16701,5.13139,5.14025,9862.4905660512,0
+SLVP.US,D,20150915,000000,5.19377,5.19377,5.149,5.149,7170.7101200784,0
+SLVP.US,D,20150916,000000,5.25645,5.44369,5.25645,5.44369,6276.1303602144,0
+SLVP.US,D,20150917,000000,5.42578,5.55979,5.39902,5.53293,26291.598627823,0
+SLVP.US,D,20150918,000000,5.70246,5.71131,5.55064,5.58645,28126.994854241,0
+SLVP.US,D,20150921,000000,5.5776,5.58645,5.47035,5.47035,10085.632933118,0
+SLVP.US,D,20150922,000000,5.39902,5.39902,5.29177,5.29177,8851.3138936656,0
+SLVP.US,D,20150923,000000,5.34549,5.34549,5.18482,5.18482,8406.0343053288,0
+SLVP.US,D,20150924,000000,5.26521,5.48826,5.19377,5.48826,11113.897084063,0
+SLVP.US,D,20150925,000000,5.38996,5.48826,5.38996,5.39902,17928.785591791,0
+SLVP.US,D,20150928,000000,5.35425,5.35425,5.18482,5.29177,2543.018867928,0
+SLVP.US,D,20150929,000000,5.22939,5.27426,5.17597,5.17597,17593.066895393,0
+SLVP.US,D,20150930,000000,5.15796,5.20283,5.149,5.19377,1120.737564324,0
+SLVP.US,D,20151001,000000,5.25645,5.27426,5.11349,5.19377,18601.228130386,0
+SLVP.US,D,20151002,000000,5.26521,5.47035,5.20283,5.47035,12549.245283036,0
+SLVP.US,D,20151005,000000,5.54188,5.88989,5.54188,5.87188,23798.837049775,0
+SLVP.US,D,20151006,000000,5.96113,6.0236,5.73817,6.00589,16248.181818204,0
+SLVP.US,D,20151007,000000,6.0236,6.05962,6.00589,6.0236,4929.2349914304,0
+SLVP.US,D,20151008,000000,6.0236,6.14866,5.87188,6.07733,6834.99142368,0
+SLVP.US,D,20151009,000000,6.11304,6.22905,6.11304,6.21999,29470.874785632,0
+SLVP.US,D,20151012,000000,6.21999,6.28237,5.88104,5.88104,101887.60891952,0
+SLVP.US,D,20151013,000000,6.01485,6.21114,5.88104,5.97913,16583.900514602,0
+SLVP.US,D,20151014,000000,6.27362,6.36286,6.24685,6.36286,9636.3327615912,0
+SLVP.US,D,20151015,000000,6.3362,6.48772,6.26436,6.47876,28798.432247038,0
+SLVP.US,D,20151016,000000,6.50572,6.50572,6.34485,6.43439,30592.617495754,0
+SLVP.US,D,20151019,000000,6.43439,6.43439,6.00589,6.17542,34288.538593529,0
+SLVP.US,D,20151020,000000,6.21114,6.38067,6.03604,6.11304,62763.313893739,0
+SLVP.US,D,20151021,000000,5.97913,6.05962,5.97008,5.98799,2464.6174957152,0
+SLVP.US,D,20151022,000000,6.05047,6.15761,6.05047,6.08618,9972.0514579896,0
+SLVP.US,D,20151023,000000,6.122,6.20199,6.09514,6.20199,15914.473413401,0
+SLVP.US,D,20151026,000000,6.13961,6.13961,6.05047,6.05962,17481.495711859,0
+SLVP.US,D,20151027,000000,6.09514,6.09514,5.99694,6.0236,31935.492281347,0
+SLVP.US,D,20151028,000000,6.15761,6.37161,6.00589,6.07733,28575.28987997,0
+SLVP.US,D,20151029,000000,6.04161,6.05047,5.76493,5.78274,20283.842195568,0
+SLVP.US,D,20151030,000000,5.80065,5.82741,5.72036,5.72036,26555.951972592,0
+SLVP.US,D,20151102,000000,5.63092,5.80065,5.55979,5.67569,29818.655231602,0
+SLVP.US,D,20151103,000000,5.60426,5.75608,5.60426,5.68465,10981.21783878,0
+SLVP.US,D,20151104,000000,5.6936,5.74703,5.66654,5.6936,12538.188679262,0
+SLVP.US,D,20151105,000000,5.65779,5.65779,5.4615,5.50607,25100.500857667,0
+SLVP.US,D,20151106,000000,5.39902,5.39902,5.27426,5.28301,30032.75128649,0
+SLVP.US,D,20151109,000000,5.22939,5.30968,5.19377,5.30092,15485.276157826,0
+SLVP.US,D,20151110,000000,5.2473,5.30968,5.18482,5.18482,9300.6140651928,0
+SLVP.US,D,20151111,000000,5.22034,5.27426,5.19377,5.23834,22633.873070357,0
+SLVP.US,D,20151112,000000,5.19377,5.28301,5.12244,5.12244,20506.984562635,0
+SLVP.US,D,20151113,000000,5.15796,5.22034,5.15796,5.22034,5155.3927958904,0
+SLVP.US,D,20151116,000000,5.27426,5.30092,5.23834,5.29177,12661.821612367,0
+SLVP.US,D,20151117,000000,5.29177,5.29177,5.0331,5.11349,21067.855917696,0
+SLVP.US,D,20151118,000000,5.15796,5.2473,5.08672,5.2473,5380.5454545528,0
+SLVP.US,D,20151119,000000,5.26521,5.38996,5.22034,5.30968,49751.701543807,0
+SLVP.US,D,20151120,000000,5.39902,5.40797,5.22939,5.23834,10868.641509449,0
+SLVP.US,D,20151123,000000,5.2473,5.28301,5.13139,5.27426,30255.893653558,0
+SLVP.US,D,20151124,000000,5.26521,5.33664,5.25645,5.33664,14681.159519746,0
+SLVP.US,D,20151125,000000,5.33664,5.35425,5.31873,5.34549,4591.5060034368,0
+SLVP.US,D,20151127,000000,5.2473,5.32768,5.23834,5.32768,4032.6449399712,0
+SLVP.US,D,20151130,000000,5.29177,5.38996,5.26521,5.28301,8179.8765008688,0
+SLVP.US,D,20151201,000000,5.33664,5.48826,5.30092,5.48826,10130.86449401,0
+SLVP.US,D,20151202,000000,5.43483,5.45274,5.32768,5.39902,35027.320754765,0
+SLVP.US,D,20151203,000000,5.42578,5.42578,5.35425,5.40797,2653.584905664,0
+SLVP.US,D,20151204,000000,5.47035,5.55064,5.47035,5.51512,3697.9313893704,0
+SLVP.US,D,20151207,000000,5.53293,5.56845,5.26521,5.35425,29919.169811362,0
+SLVP.US,D,20151208,000000,5.30092,5.30092,5.19377,5.21168,18698.727272753,0
+SLVP.US,D,20151209,000000,5.2473,5.37226,5.21168,5.22034,5155.3927958904,0
+SLVP.US,D,20151210,000000,5.19377,5.37226,5.14025,5.29177,8516.6003430648,0
+SLVP.US,D,20151211,000000,5.25645,5.25645,5.13139,5.25645,15465.173241874,0
+SLVP.US,D,20151214,000000,5.29177,5.29177,5.08672,5.12244,17905.667238446,0
+SLVP.US,D,20151215,000000,5.08672,5.16701,5.04205,5.05091,19051.53344771,0
+SLVP.US,D,20151216,000000,5.09558,5.19377,5.09558,5.14025,11653.660377374,0
+SLVP.US,D,20151217,000000,5.07797,5.08672,4.92625,5.00644,28910.003430571,0
+SLVP.US,D,20151218,000000,5.04205,5.08672,5.02425,5.02425,12100.950257306,0
+SLVP.US,D,20151221,000000,5.01798,5.16094,4.96455,5.08066,22510.240137252,0
+SLVP.US,D,20151222,000000,5.01798,5.13428,5.00027,5.13428,378000.15437444,0
+SLVP.US,D,20151223,000000,5.0717,5.20571,5.05369,5.13428,22287.097770185,0
+SLVP.US,D,20151224,000000,5.22342,5.34858,5.1698,5.1698,25547.790737599,0
+SLVP.US,D,20151228,000000,5.0717,5.35733,5.0717,5.22342,63819.722127017,0
+SLVP.US,D,20151229,000000,5.27695,5.27695,5.04504,5.08961,47487.108061814,0
+SLVP.US,D,20151230,000000,5.0725,5.09846,5.00027,5.0717,11721.005145814,0
+SLVP.US,D,20151231,000000,5.05011,5.05011,4.96505,5.01798,18396.178387675,0
+SLVP.US,D,20160104,000000,5.08961,5.20949,5.00942,5.10752,11833.581475145,0
+SLVP.US,D,20160105,000000,5.16094,5.22332,5.01798,5.12523,16752.765008599,0
+SLVP.US,D,20160106,000000,5.10752,5.15507,5.02723,5.02723,4084.9125214464,0
+SLVP.US,D,20160107,000000,5.1698,5.22342,5.08961,5.21477,31711.344768482,0
+SLVP.US,D,20160108,000000,5.15199,5.17895,5.02713,5.10752,30468.984562649,0
+SLVP.US,D,20160111,000000,5.16094,5.16094,4.81363,4.83074,85785.17324197,0
+SLVP.US,D,20160112,000000,4.82159,4.84636,4.59844,4.64321,35028.325900562,0
+SLVP.US,D,20160113,000000,4.71434,4.87511,4.69673,4.75026,8662.3464837168,0
+SLVP.US,D,20160114,000000,4.69673,4.80398,4.64321,4.72349,50034.147512933,0
+SLVP.US,D,20160115,000000,4.63405,4.6634,4.46453,4.50044,30683.080617538,0
+SLVP.US,D,20160119,000000,4.61625,4.61625,4.34862,4.36613,33261.279588382,0
+SLVP.US,D,20160120,000000,4.35748,4.36613,4.09831,4.34813,13198.569468286,0
+SLVP.US,D,20160121,000000,4.34693,4.43786,4.21571,4.42861,26392.113207583,0
+SLVP.US,D,20160122,000000,4.43786,4.55377,4.36623,4.47786,7056.123499152,0
+SLVP.US,D,20160125,000000,4.49119,4.5466,4.40792,4.42433,13079.962264169,0
+SLVP.US,D,20160126,000000,4.42861,4.70469,4.42861,4.69673,8358.7924528416,0
+SLVP.US,D,20160127,000000,4.54481,4.70529,4.54481,4.70529,5653.9451115,0
+SLVP.US,D,20160128,000000,4.71434,4.7408,4.57436,4.57436,1874.596912524,0
+SLVP.US,D,20160129,000000,4.64321,4.82159,4.64321,4.82159,7043.0566037832,0
+SLVP.US,D,20160201,000000,4.77692,5.00932,4.77692,4.97182,13379.495711854,0
+SLVP.US,D,20160202,000000,4.89312,4.9556,4.77642,4.91093,20230.569468295,0
+SLVP.US,D,20160203,000000,4.98744,5.10752,4.96008,5.09846,11290.802744441,0
+SLVP.US,D,20160204,000000,5.30391,5.54507,5.24909,5.32172,43016.21955409,0
+SLVP.US,D,20160205,000000,5.17895,5.60735,5.17895,5.60735,174032.95368806,0
+SLVP.US,D,20160208,000000,5.77697,5.95575,5.63431,5.87537,214005.59176702,0
+SLVP.US,D,20160209,000000,5.92889,5.93775,5.52696,5.69679,231950.45969157,0
+SLVP.US,D,20160210,000000,5.5005,5.64545,5.43782,5.57163,249480.20240171,0
+SLVP.US,D,20160211,000000,6.01803,6.0629,5.80393,6.01803,274860.13379111,0
+SLVP.US,D,20160212,000000,6.09842,6.25014,5.96461,6.21472,115981.76329347,0
+SLVP.US,D,20160216,000000,6.15214,6.15214,5.87547,5.92889,49322.504288232,0
+SLVP.US,D,20160217,000000,5.92889,6.19671,5.92889,6.05405,54283.903945186,0
+SLVP.US,D,20160218,000000,6.1611,6.47359,6.05405,6.37529,202209.20068638,0
+SLVP.US,D,20160219,000000,6.53617,6.62561,6.42902,6.44673,104493.9519727,0
+SLVP.US,D,20160222,000000,6.30386,6.45478,6.25929,6.40434,41426.078902286,0
+SLVP.US,D,20160223,000000,6.51816,6.54502,6.38793,6.42116,29676.92967414,0
+SLVP.US,D,20160224,000000,6.54223,6.67893,6.43787,6.50125,126518.70668971,0
+SLVP.US,D,20160225,000000,6.51905,6.59795,6.51905,6.5494,8427.1423670784,0
+SLVP.US,D,20160226,000000,6.6075,6.6075,6.42892,6.46404,18976.14751289,0
+SLVP.US,D,20160229,000000,6.43787,6.58641,6.43787,6.58064,41120.514579816,0
+SLVP.US,D,20160301,000000,6.6075,6.6075,6.26128,6.33958,35224.329331094,0
+SLVP.US,D,20160302,000000,6.3932,6.52612,6.17005,6.44673,228807.36878247,0
+SLVP.US,D,20160303,000000,6.53865,6.77713,6.53865,6.76817,80223.701543849,0
+SLVP.US,D,20160304,000000,6.81284,7.23258,6.81284,6.87254,69925.982847437,0
+SLVP.US,D,20160307,000000,7.06296,7.14344,7.02724,7.14344,79427.62607215,0
+SLVP.US,D,20160308,000000,7.25925,7.25925,6.83065,6.9378,56642.981132153,0
+SLVP.US,D,20160309,000000,6.78618,6.91999,6.6075,6.83065,51296.610634718,0
+SLVP.US,D,20160310,000000,7.00038,7.20582,6.91999,7.08076,49489.358490634,0
+SLVP.US,D,20160311,000000,7.09847,7.22343,7.08972,7.14334,9041.286449412,0
+SLVP.US,D,20160314,000000,7.14344,7.25566,6.87532,7.06296,17599.097770178,0
+SLVP.US,D,20160315,000000,6.81284,6.90208,6.62561,6.78618,36627.512864544,0
+SLVP.US,D,20160316,000000,6.73256,7.33973,6.73256,7.33973,22691.16638082,0
+SLVP.US,D,20160317,000000,7.33973,7.69679,7.33068,7.43783,212371.22470012,0
+SLVP.US,D,20160318,000000,7.4826,7.51831,7.4245,7.42897,18862.566037762,0
+SLVP.US,D,20160321,000000,7.44688,7.76833,7.44688,7.61641,56811.84562615,0
+SLVP.US,D,20160322,000000,7.69679,7.7146,7.5004,7.5987,237170.18181851,0
+SLVP.US,D,20160323,000000,7.5003,7.5003,7.12543,7.28611,167972.92967433,0
+SLVP.US,D,20160324,000000,7.36659,7.36659,7.16105,7.21647,18291.643224725,0
+SLVP.US,D,20160328,000000,7.24154,7.30392,7.14414,7.27725,11834.586620942,0
+SLVP.US,D,20160329,000000,7.34869,7.64188,7.16095,7.5003,27145.972555783,0
+SLVP.US,D,20160330,000000,7.68804,7.68804,7.42022,7.46459,52265.571183605,0
+SLVP.US,D,20160331,000000,7.54517,7.58955,7.34869,7.43783,31148.463121826,0
+SLVP.US,D,20160401,000000,7.23258,7.42012,7.0538,7.42012,210530.80274471,0
+SLVP.US,D,20160404,000000,7.42012,7.42012,7.10782,7.20582,17851.389365376,0
+SLVP.US,D,20160405,000000,7.36659,7.42012,7.16095,7.33068,17333.739279612,0
+SLVP.US,D,20160406,000000,7.43783,7.4826,7.29516,7.4826,31134.39108066,0
+SLVP.US,D,20160407,000000,7.58965,7.61641,7.49165,7.5986,29678.939965735,0
+SLVP.US,D,20160408,000000,7.62556,7.80404,7.62556,7.72376,70658.734133887,0
+SLVP.US,D,20160411,000000,7.86662,8.31601,7.85757,8.26835,129184.35334494,0
+SLVP.US,D,20160412,000000,8.48245,8.55299,8.26835,8.4915,149056.0857635,0
+SLVP.US,D,20160413,000000,8.58075,8.65228,8.39341,8.45579,157940.56946848,0
+SLVP.US,D,20160414,000000,8.4738,8.50205,8.08967,8.28616,339303.04631264,0
+SLVP.US,D,20160415,000000,8.28616,8.59875,8.26109,8.57189,152493.68439129,0
+SLVP.US,D,20160418,000000,8.74152,8.77694,8.45579,8.67009,296743.16295066,0
+SLVP.US,D,20160419,000000,8.92945,9.53494,8.92945,9.50011,238104.96741027,0
+SLVP.US,D,20160420,000000,9.64139,9.89508,9.37466,9.44609,522029.50600414,0
+SLVP.US,D,20160421,000000,9.84832,9.88513,9.37466,9.53494,193780.04802771,0
+SLVP.US,D,20160422,000000,9.53494,9.82246,9.08913,9.32332,270202.28816503,0
+SLVP.US,D,20160425,000000,9.32332,9.42042,9.1531,9.17041,128850.64494014,0
+SLVP.US,D,20160426,000000,9.17041,9.6782,9.17041,9.60259,413143.06689593,0
+SLVP.US,D,20160427,000000,9.80355,9.86723,9.5996,9.61851,505519.98627856,0
+SLVP.US,D,20160428,000000,9.87618,10.2323,9.67024,10.115,512977.16295096,0
+SLVP.US,D,20160429,000000,10.3129,10.6293,10.3129,10.4373,342312.45283066,0
+SLVP.US,D,20160502,000000,10.7139,10.8661,10.098,10.1916,423139.24185306,0
+SLVP.US,D,20160503,000000,10.2413,10.3497,9.6006,9.69611,504107.75643294,0
+SLVP.US,D,20160504,000000,9.67024,9.83539,9.18852,9.34034,428731.87307091,0
+SLVP.US,D,20160505,000000,9.5996,9.74187,9.42042,9.50011,103795.37564337,0
+SLVP.US,D,20160506,000000,9.88513,10.1339,9.74485,10.0354,115862.15094355,0
+SLVP.US,D,20160509,000000,9.74187,9.76774,9.20563,9.26035,184554.81989734,0
+SLVP.US,D,20160510,000000,9.26035,9.61851,9.26035,9.51802,60278.593482072,0
+SLVP.US,D,20160511,000000,9.83937,9.99954,9.65134,9.9299,189758.45969151,0
+SLVP.US,D,20160512,000000,10.0543,10.0632,9.73292,9.88016,106425.84219569,0
+SLVP.US,D,20160513,000000,9.82246,10.0264,9.8135,9.95577,77066.538593587,0
+SLVP.US,D,20160516,000000,10.1975,10.3587,10.0632,10.1428,155803.62950279,0
+SLVP.US,D,20160517,000000,10.2682,10.5378,10.098,10.4731,288284.86106386,0
+SLVP.US,D,20160518,000000,10.2592,10.4293,9.72297,9.75779,218584.03087508,0
+SLVP.US,D,20160519,000000,9.33238,9.7946,9.20563,9.72297,152131.83190415,0
+SLVP.US,D,20160520,000000,9.86723,9.89508,9.54488,9.74983,161552.05831926,0
+SLVP.US,D,20160523,000000,9.69611,9.87916,9.5996,9.73292,67683.502572991,0
+SLVP.US,D,20160524,000000,9.52499,9.57772,9.20563,9.20563,240286.13379107,0
+SLVP.US,D,20160525,000000,9.24204,9.52499,8.98288,9.45534,166229.00171549,0
+SLVP.US,D,20160526,000000,9.69412,9.75082,9.40311,9.49116,50151.749571252,0
+SLVP.US,D,20160527,000000,9.23249,9.3667,9.00924,9.10614,89920.343053296,0
+SLVP.US,D,20160531,000000,8.91174,9.3667,8.8228,9.17041,139754.46655251,0
+SLVP.US,D,20160601,000000,9.17986,9.24204,8.95661,9.14444,44103.787307093,0
+SLVP.US,D,20160602,000000,9.01849,9.30522,9.01849,9.20563,65606.87135515,0
+SLVP.US,D,20160603,000000,9.67024,10.098,9.67024,10.098,121680.93996586,0
+SLVP.US,D,20160606,000000,10.0901,10.2234,9.95577,10.1677,165943.54030897,0
+SLVP.US,D,20160607,000000,10.0095,10.2592,10.0095,10.1707,44714.915952034,0
+SLVP.US,D,20160608,000000,10.5985,10.7596,10.4462,10.502,130644.83018886,0
+SLVP.US,D,20160609,000000,10.5806,10.68,10.4423,10.6263,70833.62950267,0
+SLVP.US,D,20160610,000000,10.7228,10.8492,10.4293,10.5129,131360.49399675,0
+SLVP.US,D,20160613,000000,10.6263,10.8492,10.3657,10.4821,401757.78044652,0
+SLVP.US,D,20160614,000000,10.4731,10.4731,10.0682,10.2144,77123.83190405,0
+SLVP.US,D,20160615,000000,10.107,10.7139,10.107,10.6313,40295.289879986,0
+SLVP.US,D,20160616,000000,10.9656,11.0531,10.3209,10.4373,259745.7564326,0
+SLVP.US,D,20160617,000000,10.5806,10.6701,10.4015,10.492,20476.830188707,0
+SLVP.US,D,20160620,000000,10.2682,10.7497,10.2682,10.6621,43701.728988053,0
+SLVP.US,D,20160621,000000,10.7059,10.7059,10.3497,10.4821,30185.533447726,0
+SLVP.US,D,20160622,000000,10.5248,10.5248,10.3587,10.489,22458.977701574,0
+SLVP.US,D,20160623,000000,10.6771,10.696,10.5109,10.6134,47490.123499207,0
+SLVP.US,D,20160624,000000,11.2043,11.2223,10.8114,10.8651,189766.50085789,0
+SLVP.US,D,20160627,000000,11.2481,11.2481,10.7119,10.9646,369617.23842246,0
+SLVP.US,D,20160628,000000,10.7666,11.0879,10.7666,10.9636,61669.71526595,0
+SLVP.US,D,20160629,000000,11.4182,11.6162,11.2481,11.5187,163935.25900537,0
+SLVP.US,D,20160630,000000,11.653,11.8659,11.5267,11.849,196476.85420267,0
+SLVP.US,D,20160701,000000,12.3405,12.5554,12.0848,12.5454,365580.5728993,0
+SLVP.US,D,20160705,000000,13.1981,13.1981,12.428,12.7524,612460.46312262,0
+SLVP.US,D,20160706,000000,13.0827,13.3971,12.9663,13.3523,652290.37049832,0
+SLVP.US,D,20160707,000000,13.2249,13.2249,12.6977,12.8469,273456.95025766,0
+SLVP.US,D,20160708,000000,12.8379,13.412,12.8071,13.3961,243636.28473447,0
+SLVP.US,D,20160711,000000,13.4558,13.7791,13.3961,13.6637,395178.09605543,0
+SLVP.US,D,20160712,000000,13.609,13.7542,13.2438,13.2717,262783.30703295,0
+SLVP.US,D,20160713,000000,13.5025,13.7711,13.404,13.7005,150516.56260741,0
+SLVP.US,D,20160714,000000,13.5751,13.7343,13.3055,13.6726,158638.14065202,0
+SLVP.US,D,20160715,000000,13.5383,13.6348,13.412,13.4647,108412.01029174,0
+SLVP.US,D,20160718,000000,13.3324,13.5572,13.3324,13.5284,134229.1801031,0
+SLVP.US,D,20160719,000000,13.4209,13.5483,13.3503,13.3961,60349.958833702,0
+SLVP.US,D,20160720,000000,12.9315,13.0548,12.5275,12.5643,290263.99313933,0
+SLVP.US,D,20160721,000000,12.5813,13.0737,12.5703,13.028,132296.28473431,0
+SLVP.US,D,20160722,000000,12.8379,13.0369,12.824,12.9912,57381.763293389,0
+SLVP.US,D,20160725,000000,12.7524,12.7792,12.3674,12.5275,174947.63636388,0
+SLVP.US,D,20160726,000000,12.6171,12.9742,12.6171,12.8986,104461.78730718,0
+SLVP.US,D,20160727,000000,13.1444,13.598,12.9235,13.4757,196121.03259032,0
+SLVP.US,D,20160728,000000,13.6537,13.7274,13.3782,13.609,292807.01200726,0
+SLVP.US,D,20160729,000000,13.6637,14.0746,13.6637,14.0119,163853.84219576,0
+SLVP.US,D,20160801,000000,14.0915,14.2795,13.9781,14.2616,697674.71355155,0
+SLVP.US,D,20160802,000000,14.5571,14.6974,14.4228,14.4964,425251.05317382,0
+SLVP.US,D,20160803,000000,14.4964,14.4964,14.1462,14.389,274699.3104635,0
+SLVP.US,D,20160804,000000,14.4307,14.5243,14.379,14.4685,118197.10463138,0
+SLVP.US,D,20160805,000000,14.0209,14.1562,13.8875,14.0915,220376.2058322,0
+SLVP.US,D,20160808,000000,14.2168,14.5054,14.182,14.389,173437.90737588,0
+SLVP.US,D,20160809,000000,14.5919,14.6556,14.4964,14.5919,69979.25557471,0
+SLVP.US,D,20160810,000000,14.8794,15.0595,14.7193,14.8526,149848.14065201,0
+SLVP.US,D,20160811,000000,15.0396,15.2913,14.8187,14.9869,176650.35334501,0
+SLVP.US,D,20160812,000000,15.1033,15.2625,14.8337,14.9252,176654.3739282,0
+SLVP.US,D,20160815,000000,15.0496,15.1749,14.9332,15.0127,259911.60548921,0
+SLVP.US,D,20160816,000000,15.2008,15.2107,14.9819,15.0864,182141.4648373,0
+SLVP.US,D,20160817,000000,15.0048,15.0048,14.4964,14.764,177011.20068635,0
+SLVP.US,D,20160818,000000,14.8068,15.0774,14.8068,15.0496,89008.675814873,0
+SLVP.US,D,20160819,000000,14.7461,14.7551,14.5402,14.566,165452.02401395,0
+SLVP.US,D,20160822,000000,14.192,14.192,13.992,14.0994,373041.77015488,0
+SLVP.US,D,20160823,000000,14.2069,14.3074,13.9054,13.9164,134132.68610653,0
+SLVP.US,D,20160824,000000,13.8328,13.8328,12.7166,12.7792,654399.16638168,0
+SLVP.US,D,20160825,000000,12.7693,13.1712,12.4838,12.9583,379022.3876506,0
+SLVP.US,D,20160826,000000,13.1891,13.5662,12.8757,12.9912,168013.13550623,0
+SLVP.US,D,20160829,000000,12.9912,13.2349,12.8379,13.1274,89914.31217851,0
+SLVP.US,D,20160830,000000,13.1006,13.1006,12.3405,12.4231,229092.83018899,0
+SLVP.US,D,20160831,000000,12.3674,12.3674,12.0271,12.1614,640463.82504376,0
+SLVP.US,D,20160901,000000,12.0709,12.5912,11.9833,12.5813,192418.07547196,0
+SLVP.US,D,20160902,000000,12.9742,13.2807,12.7703,13.1792,334709.53001761,0
+SLVP.US,D,20160906,000000,13.5115,13.9761,13.4388,13.9761,376444.18867976,0
+SLVP.US,D,20160907,000000,14.0398,14.0477,13.6348,13.9761,192639.20754743,0
+SLVP.US,D,20160908,000000,13.8786,14.0666,13.7622,13.8149,46744.305317388,0
+SLVP.US,D,20160909,000000,13.7095,13.7095,12.8379,12.9126,451484.35334538,0
+SLVP.US,D,20160912,000000,12.6798,13.2876,12.6071,13.215,189549.38936561,0
+SLVP.US,D,20160913,000000,13.0916,13.0916,12.4559,12.6171,66768.819897175,0
+SLVP.US,D,20160914,000000,12.7971,13.0001,12.6449,12.6798,100310.53516309,0
+SLVP.US,D,20160915,000000,12.6977,12.8469,12.4012,12.7076,56193.680960626,0
+SLVP.US,D,20160916,000000,12.4479,12.6718,12.3196,12.4609,58535.670669034,0
+SLVP.US,D,20160919,000000,12.7971,12.7971,12.5594,12.5912,110164.98456276,0
+SLVP.US,D,20160920,000000,12.7076,12.7076,12.4937,12.6171,47276.027444318,0
+SLVP.US,D,20160921,000000,12.8568,13.5085,12.827,13.5025,157227.92109798,0
+SLVP.US,D,20160922,000000,13.6537,13.9054,13.3145,13.4826,150923.64665544,0
+SLVP.US,D,20160923,000000,13.4826,13.4926,12.9842,13.0916,79350.229845734,0
+SLVP.US,D,20160926,000000,13.0001,13.2717,12.831,12.8618,123425.87307049,0
+SLVP.US,D,20160927,000000,12.6718,12.7424,12.4579,12.6529,45689.907375706,0
+SLVP.US,D,20160928,000000,12.5275,13.028,12.428,12.9583,60290.655231643,0
+SLVP.US,D,20160929,000000,12.7792,12.9832,12.7255,12.8668,34498.614065227,0
+SLVP.US,D,20160930,000000,13.2717,13.2876,12.6738,12.6877,38370.435677582,0
+SLVP.US,D,20161003,000000,12.6977,12.7723,12.3674,12.4997,102095.67409962,0
+SLVP.US,D,20161004,000000,12.1873,12.1873,11.275,11.3207,452809.13550662,0
+SLVP.US,D,20161005,000000,11.4461,11.4909,11.0432,11.2849,363582.34305367,0
+SLVP.US,D,20161006,000000,11.0253,11.1148,10.8472,10.9447,264402.59691288,0
+SLVP.US,D,20161007,000000,11.275,11.3914,10.874,11.08,126969.01200703,0
+SLVP.US,D,20161010,000000,11.3118,11.3735,11.1775,11.2481,83610.037735963,0
+SLVP.US,D,20161011,000000,11.1864,11.1964,10.9188,10.9188,165600.78559199,0
+SLVP.US,D,20161012,000000,11.0253,11.2223,10.9089,11.1317,118510.71012023,0
+SLVP.US,D,20161013,000000,11.2043,11.4909,11.0491,11.3118,89807.766723965,0
+SLVP.US,D,20161014,000000,11.3118,11.3118,10.9914,11.0163,129695.97255592,0
+SLVP.US,D,20161017,000000,11.0253,11.275,11.0253,11.2223,121813.61921114,0
+SLVP.US,D,20161018,000000,11.4003,11.6879,11.3556,11.6709,54208.518010366,0
+SLVP.US,D,20161019,000000,11.847,12.0092,11.7137,11.9376,125962.86106364,0
+SLVP.US,D,20161020,000000,11.8928,11.9475,11.7048,11.8838,79014.511149336,0
+SLVP.US,D,20161021,000000,11.8033,11.8928,11.7316,11.8033,40743.584905716,0
+SLVP.US,D,20161024,000000,11.9376,12.0987,11.4461,11.5535,47170.48713557,0
+SLVP.US,D,20161025,000000,11.5784,11.863,11.5784,11.7485,199934.55574641,0
+SLVP.US,D,20161026,000000,11.7585,11.7844,11.4302,11.5366,228256.54888539,0
+SLVP.US,D,20161027,000000,11.661,11.661,11.3128,11.4003,64254.950257378,0
+SLVP.US,D,20161028,000000,11.456,11.5535,11.2302,11.3645,106541.43396241,0
+SLVP.US,D,20161031,000000,11.3038,11.6073,11.3038,11.5784,42111.58833625,0
+SLVP.US,D,20161101,000000,11.8112,12.0888,11.8112,11.9197,90563.63636376,0
+SLVP.US,D,20161102,000000,12.1873,12.3315,11.7396,11.7844,190085.13207573,0
+SLVP.US,D,20161103,000000,11.6879,11.9396,11.6879,11.9286,48560.603773651,0
+SLVP.US,D,20161104,000000,12.0012,12.0012,11.5625,11.7485,116449.15608935,0
+SLVP.US,D,20161107,000000,11.3824,11.5983,11.274,11.5436,181431.83190419,0
+SLVP.US,D,20161108,000000,11.5287,11.7844,11.3914,11.5884,47011.67409955,0
+SLVP.US,D,20161109,000000,12.4559,12.4559,11.7406,11.9644,345559.0737569,0
+SLVP.US,D,20161110,000000,11.8749,11.8749,10.8472,10.8651,170226.46655255,0
+SLVP.US,D,20161111,000000,10.8472,10.8472,9.81947,9.8722,356535.2658667,0
+SLVP.US,D,20161114,000000,9.82743,10.0413,9.522,9.95278,344599.1595202,0
+SLVP.US,D,20161115,000000,9.88115,10.4343,9.88115,10.3557,373539.3173247,0
+SLVP.US,D,20161116,000000,10.4433,10.5159,10.1309,10.2841,71224.631217936,0
+SLVP.US,D,20161117,000000,10.2204,10.499,9.92393,9.98761,94334.943396355,0
+SLVP.US,D,20161118,000000,9.85429,9.95676,9.70506,9.85429,140154.51457995,0
+SLVP.US,D,20161121,000000,9.90006,10.1945,9.90006,10.0871,73551.54373938,0
+SLVP.US,D,20161122,000000,10.1488,10.2841,9.89707,10.1567,86238.493996687,0
+SLVP.US,D,20161123,000000,9.86325,9.98761,9.55981,9.72894,93385.080617623,0
+SLVP.US,D,20161125,000000,9.73789,9.81947,9.61353,9.62348,53968.288164739,0
+SLVP.US,D,20161128,000000,9.69213,10.0155,9.69213,9.99656,81597.735849168,0
+SLVP.US,D,20161129,000000,9.71103,10.0324,9.71103,9.95278,44207.317324246,0
+SLVP.US,D,20161130,000000,9.83638,9.94483,9.75082,9.84434,50014.044596981,0
+SLVP.US,D,20161201,000000,9.7548,10.0155,9.56777,9.74585,93058.408233403,0
+SLVP.US,D,20161202,000000,9.79161,10.2652,9.79161,10.2115,64176.548885165,0
+SLVP.US,D,20161205,000000,10.1388,10.3637,9.90702,10.2483,35292.679245331,0
+SLVP.US,D,20161206,000000,10.3119,10.4751,10.1945,10.2383,28081.763293349,0
+SLVP.US,D,20161207,000000,10.4184,10.5248,10.2741,10.302,89891.193825166,0
+SLVP.US,D,20161208,000000,10.2115,10.3637,10.1309,10.293,50282.41852494,0
+SLVP.US,D,20161209,000000,10.1567,10.1856,9.83638,9.85429,91787.903945237,0
+SLVP.US,D,20161212,000000,10.0413,10.1309,9.91299,9.95278,16869.361921121,0
+SLVP.US,D,20161213,000000,9.90702,10.1488,9.90702,10.1388,20646.699828502,0
+SLVP.US,D,20161214,000000,10.2483,10.3179,9.69213,9.70108,98750.548885212,0
+SLVP.US,D,20161215,000000,9.41545,9.51404,8.98765,9.0757,224449.05660408,0
+SLVP.US,D,20161216,000000,9.04754,9.22762,8.96039,9.00536,157876.24013744,0
+SLVP.US,D,20161219,000000,8.94159,9.11102,8.94159,8.96885,55875.049742786,0
+SLVP.US,D,20161220,000000,8.76321,8.94159,8.68272,8.92477,134579.97598646,0
+SLVP.US,D,20161221,000000,9.00347,9.11102,8.73724,8.83772,132612.90566056,0
+SLVP.US,D,20161222,000000,8.83772,8.97541,8.75395,8.77316,131476.08576347,0
+SLVP.US,D,20161223,000000,8.80091,8.94716,8.7641,8.9013,66763.794168187,0
+SLVP.US,D,20161227,000000,9.09381,9.18563,8.99889,9.16743,242012.97427134,0
+SLVP.US,D,20161228,000000,9.17708,9.37655,9.13012,9.33337,140227.89022318,0
+SLVP.US,D,20161229,000000,9.37655,10.0453,9.37655,10.0453,162353.15951995,0
+SLVP.US,D,20161230,000000,10.099,10.3119,9.5608,9.5608,168094.55231584,0
+SLVP.US,D,20170103,000000,9.60657,10.0453,9.57871,10.0453,177224.29159544,0
+SLVP.US,D,20170104,000000,10.2105,10.2841,10.0085,10.2841,111771.20754732,0
+SLVP.US,D,20170105,000000,10.5219,11.07,10.488,11.0432,190605.79759889,0
+SLVP.US,D,20170106,000000,10.878,10.887,10.3935,10.5756,153250.55917688,0
+SLVP.US,D,20170109,000000,10.8044,10.8044,10.5656,10.6582,119155.00857649,0
+SLVP.US,D,20170110,000000,10.8044,11.0143,10.6492,10.8223,205056.77873098,0
+SLVP.US,D,20170111,000000,10.7487,10.8591,10.3935,10.7119,86586.274442657,0
+SLVP.US,D,20170112,000000,10.9606,11.0113,10.5756,10.6671,161993.31732441,0
+SLVP.US,D,20170113,000000,10.6492,10.89,10.4562,10.878,40622.967410004,0
+SLVP.US,D,20170117,000000,11.0979,11.2899,11.0432,11.1238,130447.82161253,0
+SLVP.US,D,20170118,000000,11.1606,11.2242,10.8044,10.9049,73849.06689547,0
+SLVP.US,D,20170119,000000,10.8323,10.9367,10.6781,10.887,55029.722127005,0
+SLVP.US,D,20170120,000000,10.8223,11.1506,10.8223,10.9984,42803.128644998,0
+SLVP.US,D,20170123,000000,11.1606,11.4083,11.1437,11.3625,236978.19897116,0
+SLVP.US,D,20170124,000000,11.4163,11.5545,11.2063,11.2999,109267.3893655,0
+SLVP.US,D,20170125,000000,11.1526,11.2063,10.9795,11.1894,124789.85591784,0
+SLVP.US,D,20170126,000000,10.9507,10.9696,10.7676,10.8512,224924.49056634,0
+SLVP.US,D,20170127,000000,10.8412,11.1526,10.8412,11.1327,78954.20240148,0
+SLVP.US,D,20170130,000000,11.2342,11.2342,10.9885,11.0342,73328.401372313,0
+SLVP.US,D,20170131,000000,11.4083,11.471,11.3267,11.3894,79085.876500966,0
+SLVP.US,D,20170201,000000,11.4262,11.5098,11.28,11.5008,50136.672384288,0
+SLVP.US,D,20170202,000000,11.666,11.8192,11.5914,11.6013,174141.5094342,0
+SLVP.US,D,20170203,000000,11.666,11.7316,11.5635,11.656,51644.391080688,0
+SLVP.US,D,20170206,000000,11.8381,12.1226,11.6819,12.1226,93532.83704987,0
+SLVP.US,D,20170207,000000,12.0848,12.3514,11.9953,12.1495,177123.77701568,0
+SLVP.US,D,20170208,000000,12.2589,12.4042,12.1326,12.251,115399.78387666,0
+SLVP.US,D,20170209,000000,12.3335,12.3335,11.7923,11.8013,193786.07890249,0
+SLVP.US,D,20170210,000000,11.7197,12.1226,11.7008,11.9953,104420.57632947,0
+SLVP.US,D,20170213,000000,11.8928,11.9863,11.7107,11.8928,84833.300171642,0
+SLVP.US,D,20170214,000000,12.1415,12.1415,11.7834,11.9535,101553.90051472,0
+SLVP.US,D,20170215,000000,11.856,11.856,11.666,11.8013,122444.85077204,0
+SLVP.US,D,20170216,000000,11.8928,11.9575,11.7555,11.845,146673.89022318,0
+SLVP.US,D,20170217,000000,11.856,11.8928,11.6839,11.7008,63602.610634735,0
+SLVP.US,D,20170221,000000,11.5456,11.7286,11.3506,11.656,96337.193825174,0
+SLVP.US,D,20170222,000000,11.6759,11.7097,11.3357,11.5237,250596.91938285,0
+SLVP.US,D,20170223,000000,11.8291,11.8291,11.5734,11.6471,115478.18524887,0
+SLVP.US,D,20170224,000000,11.856,11.856,11.3715,11.4163,133236.09605507,0
+SLVP.US,D,20170227,000000,11.3814,11.6013,10.6582,10.7049,132565.66380807,0
+SLVP.US,D,20170228,000000,10.8044,10.9984,10.6373,10.7855,116992.93996585,0
+SLVP.US,D,20170301,000000,10.4751,10.9984,10.4293,10.9148,118557.95197272,0
+SLVP.US,D,20170302,000000,10.6393,10.7268,10.2373,10.2642,173299.19725581,0
+SLVP.US,D,20170303,000000,10.2184,10.4293,10.0722,10.4114,145025.45111512,0
+SLVP.US,D,20170306,000000,10.293,10.293,9.95378,9.98164,66921.60205841,0
+SLVP.US,D,20170307,000000,10.0085,10.0354,9.81748,9.93687,55397.605488926,0
+SLVP.US,D,20170308,000000,9.78067,9.90404,9.78067,9.80753,53527.029159593,0
+SLVP.US,D,20170309,000000,9.82544,9.82544,9.64139,9.67919,66125.526586711,0
+SLVP.US,D,20170310,000000,9.67919,9.99755,9.67024,9.91697,42819.21097776,0
+SLVP.US,D,20170313,000000,9.8533,10.2095,9.8533,10.1448,135427.31389384,0
+SLVP.US,D,20170314,000000,10.1926,10.2184,9.77072,9.78962,122413.69125231,0
+SLVP.US,D,20170315,000000,9.88115,10.6034,9.82345,10.6034,110612.27444269,0
+SLVP.US,D,20170316,000000,10.8223,10.8512,10.5288,10.5497,64540.411663896,0
+SLVP.US,D,20170317,000000,10.6034,10.696,10.3478,10.3846,94894.809605618,0
+SLVP.US,D,20170320,000000,10.4562,10.5219,10.3657,10.4383,39163.495711889,0
+SLVP.US,D,20170321,000000,10.5139,10.687,10.4651,10.6194,37707.039451166,0
+SLVP.US,D,20170322,000000,10.7039,10.8004,10.6661,10.7119,34447.35162955,0
+SLVP.US,D,20170323,000000,10.7119,10.7119,10.3726,10.5845,486255.36192176,0
+SLVP.US,D,20170324,000000,10.494,10.6393,10.3478,10.5756,133252.17838783,0
+SLVP.US,D,20170327,000000,10.7676,10.8044,10.5845,10.7676,176963.95883386,0
+SLVP.US,D,20170328,000000,10.7765,10.7945,10.492,10.5756,76493.605488955,0
+SLVP.US,D,20170329,000000,10.6124,10.6492,10.4691,10.5845,58180.854202481,0
+SLVP.US,D,20170330,000000,10.4194,10.5497,10.3746,10.4841,60492.689536961,0
+SLVP.US,D,20170331,000000,10.4841,10.7497,10.4472,10.6492,67108.559176764,0
+SLVP.US,D,20170403,000000,10.686,10.7895,10.6124,10.7487,810942.5831915,0
+SLVP.US,D,20170404,000000,10.9327,10.9327,10.7865,10.9248,115918.43910822,0
+SLVP.US,D,20170405,000000,10.7397,10.9049,10.69,10.878,42074.397941738,0
+SLVP.US,D,20170406,000000,10.7586,10.8999,10.7586,10.8949,18116.747855942,0
+SLVP.US,D,20170407,000000,11.07,11.1327,10.7845,10.8323,92242.229845752,0
+SLVP.US,D,20170410,000000,10.8323,10.8949,10.69,10.8949,55255.879931465,0
+SLVP.US,D,20170411,000000,11.0342,11.2103,10.9795,11.1158,62968.36363645,0
+SLVP.US,D,20170412,000000,11.1606,11.2352,10.9596,11.1894,56439.941681038,0
+SLVP.US,D,20170413,000000,11.28,11.3446,11.1238,11.1984,98420.861063599,0
+SLVP.US,D,20170417,000000,11.2422,11.262,11.0501,11.1238,92250.271012133,0
+SLVP.US,D,20170418,000000,11.1427,11.1695,10.887,11.0601,70153.145797694,0
+SLVP.US,D,20170419,000000,10.9895,10.9895,10.5388,10.6124,107749.61921112,0
+SLVP.US,D,20170420,000000,10.5497,10.7208,10.5308,10.6671,127623.36192127,0
+SLVP.US,D,20170421,000000,10.686,10.7139,10.5656,10.6124,50161.801029228,0
+SLVP.US,D,20170424,000000,10.3746,10.6393,10.3577,10.494,47234.816466617,0
+SLVP.US,D,20170425,000000,10.4114,10.4433,10.0224,10.1547,165073.08404825,0
+SLVP.US,D,20170426,000000,10.099,10.3478,10.0592,10.293,236205.24185281,0
+SLVP.US,D,20170427,000000,10.1727,10.1727,10.0085,10.0722,52276.627787378,0
+SLVP.US,D,20170428,000000,10.1448,10.2473,10.0821,10.2015,60926.912521524,0
+SLVP.US,D,20170501,000000,10.0722,10.1826,9.94682,10.0354,144583.18696418,0
+SLVP.US,D,20170502,000000,10.0354,10.0513,9.94383,9.98164,47126.260720476,0
+SLVP.US,D,20170503,000000,9.92692,10.1687,9.92692,9.9896,52426.394511221,0
+SLVP.US,D,20170504,000000,9.90006,9.90006,9.49912,9.57871,258225.97598663,0
+SLVP.US,D,20170505,000000,9.68715,9.94383,9.60657,9.84335,210035.2658665,0
+SLVP.US,D,20170508,000000,9.96373,9.96373,9.73889,9.8533,100050.20240151,0
+SLVP.US,D,20170509,000000,9.75182,9.81748,9.63343,9.80355,100556.7958835,0
+SLVP.US,D,20170510,000000,9.90702,10.0085,9.90006,9.97368,71222.620926341,0
+SLVP.US,D,20170511,000000,10.0632,10.2771,10.0453,10.2642,74183.78044607,0
+SLVP.US,D,20170512,000000,10.4194,10.5219,10.3846,10.5139,63687.042881734,0
+SLVP.US,D,20170515,000000,10.7487,10.7487,10.4383,10.5139,44035.437392856,0
+SLVP.US,D,20170516,000000,10.6124,10.7308,10.5825,10.7308,36209.372212742,0
+SLVP.US,D,20170517,000000,10.9507,10.9974,10.7775,10.8223,89294.137221391,0
+SLVP.US,D,20170518,000000,10.7487,10.7586,10.4841,10.6034,108873.37221284,0
+SLVP.US,D,20170519,000000,10.7228,10.7716,10.6144,10.6671,21591.536878246,0
+SLVP.US,D,20170522,000000,10.686,10.8412,10.686,10.8064,40906.418524927,0
+SLVP.US,D,20170523,000000,10.8412,10.9417,10.4124,10.4562,70218.480274538,0
+SLVP.US,D,20170524,000000,10.5219,10.6134,10.3199,10.6124,18378.085763318,0
+SLVP.US,D,20170525,000000,10.5139,10.5676,10.4194,10.4751,27395.248713588,0
+SLVP.US,D,20170526,000000,10.6671,10.7676,10.4293,10.6492,52805.334476916,0
+SLVP.US,D,20170530,000000,10.6034,10.6144,10.3418,10.4562,19748.099485447,0
+SLVP.US,D,20170531,000000,10.4562,10.4562,10.2741,10.3577,23922.46998288,0
+SLVP.US,D,20170601,000000,10.293,10.4114,10.293,10.3577,41039.09777021,0
+SLVP.US,D,20170602,000000,10.5139,10.5139,10.4015,10.4383,32265.18010296,0
+SLVP.US,D,20170605,000000,10.4472,10.5149,10.307,10.4114,23418.891938282,0
+SLVP.US,D,20170606,000000,10.5497,10.8323,10.5288,10.7855,50043.193825111,0
+SLVP.US,D,20170607,000000,10.7676,10.8412,10.5895,10.7945,34419.207547217,0
+SLVP.US,D,20170608,000000,10.7308,10.7945,10.5219,10.6671,42354.833619269,0
+SLVP.US,D,20170609,000000,10.5557,10.6582,10.5308,10.5308,23013.81818185,0
+SLVP.US,D,20170612,000000,10.4015,10.503,10.3577,10.3577,17883.554030899,0
+SLVP.US,D,20170613,000000,10.3119,10.494,10.309,10.494,16490.421955426,0
+SLVP.US,D,20170614,000000,10.696,10.7039,10.108,10.1269,45963.307032653,0
+SLVP.US,D,20170615,000000,10.108,10.1448,9.97368,9.98164,46979.509434026,0
+SLVP.US,D,20170616,000000,10.0453,10.0871,9.97368,10.0821,52704.819897156,0
+SLVP.US,D,20170619,000000,10.0453,10.099,9.92692,9.93687,84119.646655346,0
+SLVP.US,D,20170620,000000,9.95676,9.95676,9.84633,9.88414,15863.210977723,0
+SLVP.US,D,20170621,000000,9.88414,10.0453,9.88414,9.97567,82093.272727385,0
+SLVP.US,D,20170622,000000,10.0582,10.1776,10.0523,10.1687,31231.890223027,0
+SLVP.US,D,20170623,000000,10.2692,10.4074,10.2602,10.4074,28512.970840519,0
+SLVP.US,D,20170626,000000,10.2692,10.4433,10.1587,10.3338,38197.550600395,0
+SLVP.US,D,20170627,000000,10.3995,10.485,10.308,10.308,14330.363636383,0
+SLVP.US,D,20170628,000000,10.3537,10.4254,10.308,10.3995,24816.044596946,0
+SLVP.US,D,20170629,000000,10.2791,10.2831,10.103,10.1587,24023.989708438,0
+SLVP.US,D,20170630,000000,10.1975,10.2682,10.1209,10.2323,14314.281303622,0
+SLVP.US,D,20170703,000000,10.0204,10.1309,9.83738,9.9299,73112.295025829,0
+SLVP.US,D,20170705,000000,9.86524,10.0025,9.84633,9.9687,65235.972555835,0
+SLVP.US,D,20170706,000000,9.89409,9.89409,9.69909,9.69909,31699.283018911,0
+SLVP.US,D,20170707,000000,9.65233,9.66228,9.46927,9.5419,91960.789022424,0
+SLVP.US,D,20170710,000000,9.43027,9.75381,9.43027,9.75381,26283.557461442,0
+SLVP.US,D,20170711,000000,9.70804,9.83041,9.63442,9.80952,20292.888507746,0
+SLVP.US,D,20170712,000000,9.91001,9.99059,9.82842,9.90304,12929.190394529,0
+SLVP.US,D,20170713,000000,9.89409,9.89409,9.69909,9.76276,23171.626072073,0
+SLVP.US,D,20170714,000000,9.91995,10.0055,9.91995,9.93985,29221.598627827,0
+SLVP.US,D,20170717,000000,10.0204,10.1687,10.0204,10.097,28331.039451154,0
+SLVP.US,D,20170718,000000,10.1776,10.2144,10.1309,10.1607,14240.905660397,0
+SLVP.US,D,20170719,000000,10.2144,10.2144,10.096,10.103,21384.47684394,0
+SLVP.US,D,20170720,000000,10.103,10.308,10.103,10.2503,23733.502572931,0
+SLVP.US,D,20170721,000000,10.3338,10.3338,10.2234,10.2881,10317.821612364,0
+SLVP.US,D,20170724,000000,10.2692,10.3438,10.0811,10.0861,51854.466552386,0
+SLVP.US,D,20170725,000000,10.1498,10.2144,10.0781,10.103,44210.332761638,0
+SLVP.US,D,20170726,000000,10.1776,10.4433,10.0921,10.4254,53032.497427174,0
+SLVP.US,D,20170727,000000,10.4632,10.5278,10.2144,10.2692,58831.183533528,0
+SLVP.US,D,20170728,000000,10.2423,10.3995,10.2065,10.3627,45064.706689598,0
+SLVP.US,D,20170731,000000,10.4433,10.4582,10.3527,10.3537,18438.394511174,0
+SLVP.US,D,20170801,000000,10.308,10.3905,10.2065,10.2761,35781.180102965,0
+SLVP.US,D,20170802,000000,10.2323,10.308,10.0493,10.1876,10634.442538608,0
+SLVP.US,D,20170803,000000,10.2642,10.2642,10.0493,10.0493,25088.439108096,0
+SLVP.US,D,20170804,000000,9.93985,9.99358,9.78266,9.79161,43033.307032649,0
+SLVP.US,D,20170807,000000,9.66228,9.79957,9.66228,9.70804,44241.492281364,0
+SLVP.US,D,20170808,000000,9.68914,9.82246,9.66228,9.67223,32638.08919387,0
+SLVP.US,D,20170809,000000,9.76276,9.93189,9.76276,9.85628,47302.161235056,0
+SLVP.US,D,20170810,000000,10.111,10.1398,10.0025,10.103,47552.442538658,0
+SLVP.US,D,20170811,000000,10.1209,10.1309,9.93985,9.99358,15419.941680982,0
+SLVP.US,D,20170814,000000,9.96671,9.97567,9.88414,9.9299,25386.967409983,0
+SLVP.US,D,20170815,000000,9.7369,9.82842,9.67223,9.72695,60207.228130442,0
+SLVP.US,D,20170816,000000,9.66228,9.94682,9.61751,9.86723,35241.416809654,0
+SLVP.US,D,20170817,000000,9.9299,9.98363,9.86524,9.88414,23549.56089197,0
+SLVP.US,D,20170818,000000,9.95676,10.0025,9.84633,9.88414,218843.35849086,0
+SLVP.US,D,20170821,000000,9.90304,10.0125,9.88414,9.95676,27790.271012045,0
+SLVP.US,D,20170822,000000,9.98363,9.9886,9.88613,9.90304,16202.950257312,0
+SLVP.US,D,20170823,000000,9.96671,9.99358,9.93587,9.96373,28218.463121822,0
+SLVP.US,D,20170824,000000,9.96671,10.1209,9.94582,10.0861,25341.735849091,0
+SLVP.US,D,20170825,000000,10.1209,10.1209,10.0453,10.111,6690.2504288256,0
+SLVP.US,D,20170828,000000,10.1587,10.501,10.1398,10.4811,52618.377358562,0
+SLVP.US,D,20170829,000000,10.6005,10.7377,10.4174,10.4811,114391.62264167,0
+SLVP.US,D,20170830,000000,10.4811,10.5288,10.3905,10.4174,25752.84048031,0
+SLVP.US,D,20170831,000000,10.4174,10.6293,10.4174,10.6293,44939.063464898,0
+SLVP.US,D,20170901,000000,10.7198,10.7377,10.5905,10.6751,51104.627787377,0
+SLVP.US,D,20170905,000000,10.8034,10.9198,10.7865,10.9198,52241.447684462,0
+SLVP.US,D,20170906,000000,10.9507,10.9895,10.7377,10.7467,48912.404802811,0
+SLVP.US,D,20170907,000000,10.9606,11.0432,10.8502,11.0243,49470.260720479,0
+SLVP.US,D,20170908,000000,11.0432,11.0432,10.7497,10.8313,39716.325900569,0
+SLVP.US,D,20170911,000000,10.7666,10.9507,10.5815,10.6751,34856.445969173,0
+SLVP.US,D,20170912,000000,10.6293,10.8681,10.6293,10.8213,31959.61578049,0
+SLVP.US,D,20170913,000000,10.7377,10.7377,10.491,10.5278,30194.579759904,0
+SLVP.US,D,20170914,000000,10.3995,10.5815,10.3637,10.501,23779.739279621,0
+SLVP.US,D,20170915,000000,10.4811,10.5626,10.3537,10.3706,19725.9862779,0
+SLVP.US,D,20170918,000000,10.3338,10.3338,10.1687,10.1687,34819.255574662,0
+SLVP.US,D,20170919,000000,10.2234,10.298,10.1687,10.2692,43778.12006867,0
+SLVP.US,D,20170920,000000,10.2602,10.4254,10.0125,10.1199,34096.555746187,0
+SLVP.US,D,20170921,000000,10.0204,10.1209,9.99556,10.0175,16141.636363658,0
+SLVP.US,D,20170922,000000,10.1468,10.1498,10.0403,10.1309,18870.607204142,0
+SLVP.US,D,20170925,000000,10.0582,10.308,10.0204,10.298,26643.399656983,0
+SLVP.US,D,20170926,000000,10.1975,10.2323,10.108,10.111,21995.605488881,0
+SLVP.US,D,20170927,000000,10.0294,10.0294,9.94682,9.97567,151608.1509436,0
+SLVP.US,D,20170928,000000,9.94682,10.0294,9.94682,10.0284,11503.893653532,0
+SLVP.US,D,20170929,000000,9.98363,10.0294,9.96671,9.96671,13526.246998303,0
+SLVP.US,D,20171002,000000,9.93985,10.0762,9.86225,10.0762,48542.511149294,0
+SLVP.US,D,20171003,000000,10.0393,10.1209,10.0294,10.0861,21875.993138966,0
+SLVP.US,D,20171004,000000,10.1587,10.1975,10.1587,10.1975,5425.7770154448,0
+SLVP.US,D,20171005,000000,10.1975,10.2393,10.1209,10.1398,60927.917667322,0
+SLVP.US,D,20171006,000000,10.1159,10.2881,9.99358,10.2881,44143.993138997,0
+SLVP.US,D,20171009,000000,10.3338,10.3657,10.3159,10.3627,36405.375643274,0
+SLVP.US,D,20171010,000000,10.3627,10.4393,10.2503,10.2692,13769.492281322,0
+SLVP.US,D,20171011,000000,10.2423,10.3338,10.1786,10.3338,21449.811320784,0
+SLVP.US,D,20171012,000000,10.3806,10.3806,10.2234,10.308,67213.094339714,0
+SLVP.US,D,20171013,000000,10.4721,10.4721,10.2602,10.308,9608.1886792584,0
+SLVP.US,D,20171016,000000,10.3706,10.3706,10.0762,10.103,43039.337907434,0
+SLVP.US,D,20171017,000000,10.0762,10.0762,9.96671,10.0622,14279.101200706,0
+SLVP.US,D,20171018,000000,10.0493,10.0861,9.97666,10.0025,10432.40823329,0
+SLVP.US,D,20171019,000000,10.0294,10.1209,10.0204,10.1209,14015.753001734,0
+SLVP.US,D,20171020,000000,10.0582,10.0582,9.93985,9.99358,38703.138936588,0
+SLVP.US,D,20171023,000000,9.88414,10.0204,9.87419,9.99656,145705.9348201,0
+SLVP.US,D,20171024,000000,9.94682,9.94682,9.88513,9.90304,14988.734133811,0
+SLVP.US,D,20171025,000000,9.90304,9.90304,9.77271,9.82842,25468.384219589,0
+SLVP.US,D,20171026,000000,9.79161,9.79161,9.5618,9.57075,55459.924528378,0
+SLVP.US,D,20171027,000000,9.62646,9.67123,9.52897,9.66128,18582.130360231,0
+SLVP.US,D,20171030,000000,9.57075,9.76276,9.57075,9.69909,33119.55403092,0
+SLVP.US,D,20171031,000000,9.72695,9.72695,9.53195,9.60756,16690.445969148,0
+SLVP.US,D,20171101,000000,9.6772,9.75779,9.63442,9.66128,25777.96912525,0
+SLVP.US,D,20171102,000000,9.60756,9.68118,9.5996,9.61254,16111.48198973,0
+SLVP.US,D,20171103,000000,9.69909,9.69909,9.3864,9.43425,43051.399657006,0
+SLVP.US,D,20171106,000000,9.52399,9.68914,9.52399,9.68914,27693.777015475,0
+SLVP.US,D,20171107,000000,9.53195,9.57473,9.53195,9.57075,16473.334476866,0
+SLVP.US,D,20171108,000000,9.63442,9.70705,9.59861,9.59861,35112.758147561,0
+SLVP.US,D,20171109,000000,9.59861,9.59861,9.48818,9.52399,43420.288164725,0
+SLVP.US,D,20171110,000000,9.52399,9.52399,9.24592,9.27557,43760.027444314,0
+SLVP.US,D,20171113,000000,9.28502,9.29378,9.20284,9.23916,29147.217838805,0
+SLVP.US,D,20171114,000000,9.24881,9.26592,9.17509,9.17509,18056.439108086,0
+SLVP.US,D,20171115,000000,9.29477,9.29477,9.17509,9.2115,18479.605488876,0
+SLVP.US,D,20171116,000000,9.29477,9.29477,9.22195,9.26592,23083.173241884,0
+SLVP.US,D,20171117,000000,9.29477,9.49315,9.29477,9.43027,42394.034305375,0
+SLVP.US,D,20171120,000000,9.3864,9.3864,9.27079,9.28044,32854.195540354,0
+SLVP.US,D,20171121,000000,9.26592,9.49514,9.26592,9.48818,64984.686106435,0
+SLVP.US,D,20171122,000000,9.5797,9.68118,9.48818,9.61751,35176.08233281,0
+SLVP.US,D,20171124,000000,9.59861,9.69909,9.5797,9.5797,20860.79588339,0
+SLVP.US,D,20171127,000000,9.62646,9.62646,9.49514,9.52399,30120.198970882,0
+SLVP.US,D,20171128,000000,9.45007,9.5419,9.45007,9.50509,33009.993138982,0
+SLVP.US,D,20171129,000000,9.46927,9.48818,9.32243,9.37267,20321.032590079,0
+SLVP.US,D,20171130,000000,9.29477,9.42341,9.29477,9.34909,16273.310463144,0
+SLVP.US,D,20171201,000000,9.24881,9.51802,9.23916,9.41943,61014.360205915,0
+SLVP.US,D,20171204,000000,9.4055,9.4055,9.309,9.31775,36709.934819947,0
+SLVP.US,D,20171205,000000,9.29477,9.29477,9.16554,9.17509,32423.993138981,0
+SLVP.US,D,20171206,000000,9.16554,9.19329,9.10913,9.11858,21320.147512894,0
+SLVP.US,D,20171207,000000,9.06356,9.14743,8.95383,8.99133,104426.60720426,0
+SLVP.US,D,20171208,000000,9.01849,9.14743,9.00924,9.08624,32872.28816471,0
+SLVP.US,D,20171211,000000,9.09182,9.29477,9.09182,9.19996,15155.588336213,0
+SLVP.US,D,20171212,000000,9.31387,9.31387,9.08236,9.11858,37435.650085814,0
+SLVP.US,D,20171213,000000,9.15698,9.5618,9.15698,9.5618,45729.108061812,0
+SLVP.US,D,20171214,000000,9.5797,9.5797,9.36869,9.43027,34130.730703306,0
+SLVP.US,D,20171215,000000,9.58866,9.58866,9.45932,9.50509,14444.95025731,0
+SLVP.US,D,20171218,000000,9.65233,9.69909,9.59861,9.68417,74989.907375746,0
+SLVP.US,D,20171219,000000,9.67919,9.7359,9.59662,9.60557,21782.51457979,0
+SLVP.US,D,20171220,000000,9.62447,9.89309,9.62447,9.84534,72968.559176772,0
+SLVP.US,D,20171221,000000,9.82246,9.90901,9.78167,9.86822,44153.039451175,0
+SLVP.US,D,20171222,000000,9.91896,9.91896,9.7359,9.82743,51729.828473484,0
+SLVP.US,D,20171226,000000,9.84534,10.0493,9.80554,9.99258,25807.11835338,0
+SLVP.US,D,20171227,000000,10.0861,10.0861,9.88712,9.92891,33671.379073802,0
+SLVP.US,D,20171228,000000,9.92891,9.96572,9.84534,9.89309,46040.703259068,0
+SLVP.US,D,20171229,000000,9.93886,10.0493,9.87319,9.99755,105611.67409963,0
+SLVP.US,D,20180102,000000,10.0015,10.2791,10.0015,10.2791,160895.69811343,0
+SLVP.US,D,20180103,000000,10.2423,10.2423,10.0025,10.0861,64809.790737653,0
+SLVP.US,D,20180104,000000,9.99258,10.1498,9.95577,10.1398,25750.830188714,0
+SLVP.US,D,20180105,000000,10.1498,10.1498,10.0204,10.0204,101268.4391082,0
+SLVP.US,D,20180108,000000,9.98263,10.0771,9.93886,9.97467,31353.512864537,0
+SLVP.US,D,20180109,000000,9.96074,9.96074,9.76674,9.84534,56976.689536956,0
+SLVP.US,D,20180110,000000,9.84534,9.97467,9.84534,9.8911,18956.044596938,0
+SLVP.US,D,20180111,000000,9.97467,10.0582,9.94383,10.0383,28910.003430571,0
+SLVP.US,D,20180112,000000,10.2144,10.2144,10.103,10.2144,75608.07204127,0
+SLVP.US,D,20180116,000000,10.1498,10.3686,10.1498,10.3537,74299.372212794,0
+SLVP.US,D,20180117,000000,10.3716,10.3716,10.2154,10.2871,26246.367066931,0
+SLVP.US,D,20180118,000000,10.1975,10.2602,10.0582,10.0692,139904.23327635,0
+SLVP.US,D,20180119,000000,10.0672,10.2065,10.0672,10.1498,48434.960548951,0
+SLVP.US,D,20180122,000000,10.1498,10.1975,10.0622,10.1279,64663.039451203,0
+SLVP.US,D,20180123,000000,10.0582,10.1975,9.99258,10.1975,36075.687821662,0
+SLVP.US,D,20180124,000000,10.3816,10.4542,10.3159,10.4353,60853.536878299,0
+SLVP.US,D,20180125,000000,10.3716,10.4542,10.1498,10.1607,90371.653516418,0
+SLVP.US,D,20180126,000000,10.298,10.3239,10.1587,10.2144,70268.737564418,0
+SLVP.US,D,20180129,000000,10.1975,10.2015,9.87419,9.93886,71683.982847439,0
+SLVP.US,D,20180130,000000,9.90205,10.103,9.74585,9.75281,24390.867924562,0
+SLVP.US,D,20180131,000000,9.79062,9.86026,9.68815,9.86026,21373.420240166,0
+SLVP.US,D,20180201,000000,9.89309,9.93488,9.79161,9.92891,7637.0977701648,0
+SLVP.US,D,20180202,000000,9.7359,9.77172,9.5031,9.5031,83979.93138948,0
+SLVP.US,D,20180205,000000,9.62447,9.62447,9.35695,9.5021,28603.433962303,0
+SLVP.US,D,20180206,000000,9.3667,9.51305,9.34511,9.35695,55510.181818258,0
+SLVP.US,D,20180207,000000,9.19996,9.32432,9.02595,9.13499,43137.842195599,0
+SLVP.US,D,20180208,000000,9.22682,9.22682,9.03361,9.03361,25751.835334512,0
+SLVP.US,D,20180209,000000,9.19996,9.19996,8.62044,8.83026,90265.108061873,0
+SLVP.US,D,20180212,000000,8.86747,9.25547,8.86747,9.20851,46409.591766787,0
+SLVP.US,D,20180213,000000,9.28224,9.28224,9.14444,9.18951,11513.945111508,0
+SLVP.US,D,20180214,000000,9.30134,9.61552,9.30134,9.61552,38095.02572904,0
+SLVP.US,D,20180215,000000,9.68815,9.68815,9.57871,9.67919,255792.51801064,0
+SLVP.US,D,20180216,000000,9.54986,9.68317,9.42828,9.52101,44583.241852548,0
+SLVP.US,D,20180220,000000,9.32949,9.45335,9.24592,9.28701,50369.866209331,0
+SLVP.US,D,20180221,000000,9.33735,9.40311,9.22682,9.22762,16328.593482012,0
+SLVP.US,D,20180222,000000,9.31099,9.3667,9.25935,9.25935,22553.461406549,0
+SLVP.US,D,20180223,000000,9.3471,9.3471,9.19807,9.29955,23257.063464869,0
+SLVP.US,D,20180226,000000,9.30134,9.51305,9.30134,9.51305,41921.615780503,0
+SLVP.US,D,20180227,000000,9.5031,9.51305,9.14444,9.20951,34339.801029206,0
+SLVP.US,D,20180228,000000,9.15409,9.18175,9.07013,9.07938,30905.217838807,0
+SLVP.US,D,20180301,000000,9.07938,9.16265,8.87712,9.13211,41769.838765066,0
+SLVP.US,D,20180302,000000,9.29189,9.29189,9.15967,9.1722,57223.955403166,0
+SLVP.US,D,20180305,000000,9.19041,9.22682,9.09002,9.14444,43120.75471704,0
+SLVP.US,D,20180306,000000,9.22682,9.43326,9.22682,9.31954,40589.797598683,0
+SLVP.US,D,20180307,000000,9.26592,9.26592,9.15409,9.19419,38047.783876553,0
+SLVP.US,D,20180308,000000,9.15409,9.20951,9.13499,9.18951,27340.970840518,0
+SLVP.US,D,20180309,000000,9.21817,9.31954,9.21817,9.2889,17706.648370522,0
+SLVP.US,D,20180312,000000,9.13499,9.35496,9.12524,9.3471,14763.581475149,0
+SLVP.US,D,20180313,000000,9.27278,9.41147,9.27278,9.41147,83917.612350029,0
+SLVP.US,D,20180314,000000,9.43823,9.43823,9.27278,9.33735,10981.21783878,0
+SLVP.US,D,20180315,000000,9.31099,9.31099,9.15409,9.18175,53886.871355134,0
+SLVP.US,D,20180316,000000,9.13499,9.25547,9.13499,9.20951,19897.86620929,0
+SLVP.US,D,20180319,000000,9.22682,9.22682,9.134,9.134,7514.4699828576,0
+SLVP.US,D,20180320,000000,9.06068,9.11579,8.9969,9.04187,29586.466552356,0
+SLVP.US,D,20180321,000000,9.19996,9.38441,9.05142,9.35695,24761.766723876,0
+SLVP.US,D,20180322,000000,9.27358,9.33735,9.25547,9.29656,16681.39965697,0
+SLVP.US,D,20180323,000000,9.41147,9.56876,9.41147,9.42828,80027.698113317,0
+SLVP.US,D,20180326,000000,9.67919,9.67919,9.49415,9.52698,44680.740994915,0
+SLVP.US,D,20180327,000000,9.522,9.58667,9.38441,9.42828,14247.94168098,0
+SLVP.US,D,20180328,000000,9.42828,9.42828,9.22682,9.22682,25551.81132079,0
+SLVP.US,D,20180329,000000,9.18175,9.43823,9.18175,9.42828,28566.243567792,0
+SLVP.US,D,20180402,000000,9.60557,9.60557,9.43823,9.48619,25257.303602093,0
+SLVP.US,D,20180403,000000,9.48619,9.48619,9.34213,9.40401,23849.094339655,0
+SLVP.US,D,20180404,000000,9.522,9.522,9.39426,9.46728,11679.794168112,0
+SLVP.US,D,20180405,000000,9.3667,9.59662,9.3667,9.522,59470.456260802,0
+SLVP.US,D,20180406,000000,9.55981,9.59662,9.47624,9.51802,270703.85591804,0
+SLVP.US,D,20180409,000000,9.53991,9.61552,9.43226,9.55483,15778.778730725,0
+SLVP.US,D,20180410,000000,9.51305,9.67024,9.51305,9.66526,91509.478559302,0
+SLVP.US,D,20180411,000000,9.70705,9.93886,9.70705,9.78167,36411.40651806,0
+SLVP.US,D,20180412,000000,9.63243,9.87319,9.61652,9.81848,46538.25042888,0
+SLVP.US,D,20180413,000000,9.91896,9.94682,9.86225,9.93886,26778.089193862,0
+SLVP.US,D,20180416,000000,9.97467,9.97467,9.78167,9.79858,32205.876500902,0
+SLVP.US,D,20180417,000000,9.89309,10.0085,9.83439,9.93886,61821.492281388,0
+SLVP.US,D,20180418,000000,9.99258,10.2881,9.99258,10.2065,389111.03602111,0
+SLVP.US,D,20180419,000000,10.2234,10.2234,10.0951,10.1398,19111.842195566,0
+SLVP.US,D,20180420,000000,10.0582,10.0762,9.99258,10.0294,44287.728988054,0
+SLVP.US,D,20180423,000000,9.91398,9.91896,9.76276,9.77172,48414.857632999,0
+SLVP.US,D,20180424,000000,9.76177,9.90901,9.76177,9.87319,10582.174957133,0
+SLVP.US,D,20180425,000000,9.70705,9.85131,9.70705,9.84235,21274.915952002,0
+SLVP.US,D,20180426,000000,9.87319,9.87319,9.82644,9.83638,4697.0463121848,0
+SLVP.US,D,20180427,000000,9.75281,9.83638,9.7359,9.81848,13890.109777034,0
+SLVP.US,D,20180430,000000,9.77172,9.77172,9.67919,9.6981,18924.885077213,0
+SLVP.US,D,20180501,000000,9.6981,9.72595,9.55483,9.716,49070.212693034,0
+SLVP.US,D,20180502,000000,9.67024,9.89309,9.67024,9.78763,14414.795883382,0
+SLVP.US,D,20180503,000000,9.83638,9.86424,9.76177,9.76177,6911.3825042976,0
+SLVP.US,D,20180504,000000,9.78167,9.82644,9.72595,9.75679,14569.588336212,0
+SLVP.US,D,20180507,000000,9.72595,9.81052,9.6981,9.72595,23473.169811353,0
+SLVP.US,D,20180508,000000,9.76177,9.76177,9.62447,9.67024,14668.092624377,0
+SLVP.US,D,20180509,000000,9.66029,9.74983,9.66029,9.70705,17326.703259029,0
+SLVP.US,D,20180510,000000,9.7359,9.95378,9.7359,9.94682,15109.351629523,0
+SLVP.US,D,20180511,000000,9.95577,10.0165,9.92891,9.93488,26419.252144118,0
+SLVP.US,D,20180514,000000,9.96572,9.96572,9.87319,9.89309,16958.819897107,0
+SLVP.US,D,20180515,000000,9.77172,9.77172,9.60657,9.68815,36793.361921148,0
+SLVP.US,D,20180516,000000,9.62447,9.82743,9.62447,9.78962,20246.651801057,0
+SLVP.US,D,20180517,000000,9.80853,9.80853,9.72595,9.72595,13685.060034324,0
+SLVP.US,D,20180518,000000,9.78167,9.82743,9.69909,9.79858,16247.176672406,0
+SLVP.US,D,20180521,000000,9.68815,9.80853,9.68815,9.80853,32918.5248714,0
+SLVP.US,D,20180522,000000,9.79062,9.95477,9.79062,9.90901,14824.895368802,0
+SLVP.US,D,20180523,000000,9.86424,9.97467,9.8533,9.90404,6977.7221269392,0
+SLVP.US,D,20180524,000000,9.90205,10.0115,9.90205,9.98164,19266.634648397,0
+SLVP.US,D,20180525,000000,10.0204,10.0204,9.84534,9.84534,5638.867924536,0
+SLVP.US,D,20180529,000000,9.54986,9.83439,9.52996,9.79858,36548.106346534,0
+SLVP.US,D,20180530,000000,9.85529,9.89309,9.82743,9.85429,9812.2332761712,0
+SLVP.US,D,20180531,000000,9.75281,9.81848,9.716,9.716,10769.132075486,0
+SLVP.US,D,20180601,000000,9.68417,9.84534,9.68417,9.83638,13443.8250429,0
+SLVP.US,D,20180604,000000,9.87319,9.87319,9.68914,9.70705,19848.614065207,0
+SLVP.US,D,20180605,000000,9.65034,9.78167,9.65034,9.78167,21389.502572928,0
+SLVP.US,D,20180606,000000,9.85529,9.85529,9.71799,9.82743,16898.511149251,0
+SLVP.US,D,20180607,000000,9.76177,9.83638,9.75281,9.78962,60935.958833702,0
+SLVP.US,D,20180608,000000,9.76177,9.76177,9.68914,9.716,7742.6380789128,0
+SLVP.US,D,20180611,000000,9.80853,9.80853,9.74485,9.76276,27460.583190432,0
+SLVP.US,D,20180612,000000,9.76177,9.78664,9.68815,9.716,18209.221269322,0
+SLVP.US,D,20180613,000000,9.66029,9.76973,9.66029,9.74287,18425.327615806,0
+SLVP.US,D,20180614,000000,9.76177,9.83539,9.7359,9.82743,46945.334476908,0
+SLVP.US,D,20180615,000000,9.7359,9.7359,9.58766,9.62447,46661.883361985,0
+SLVP.US,D,20180618,000000,9.51305,9.59662,9.45733,9.56876,21655.866209292,0
+SLVP.US,D,20180619,000000,9.45634,9.47524,9.31775,9.39227,127713.82504306,0
+SLVP.US,D,20180620,000000,9.34511,9.54886,9.34511,9.43226,7542.6140651904,0
+SLVP.US,D,20180621,000000,9.33636,9.5021,9.33636,9.42729,16710.5488851,0
+SLVP.US,D,20180622,000000,9.41943,9.61552,9.41943,9.61552,6916.4082332856,0
+SLVP.US,D,20180625,000000,9.46629,9.56777,9.46629,9.46629,6768.6518010384,0
+SLVP.US,D,20180626,000000,9.47524,9.47524,9.33636,9.41943,53202.367066968,0
+SLVP.US,D,20180627,000000,9.3275,9.41843,9.3275,9.35496,9975.0668953824,0
+SLVP.US,D,20180628,000000,9.3275,9.40212,9.3275,9.3275,10104.730703273,0
+SLVP.US,D,20180629,000000,9.3275,9.45534,9.3275,9.37367,113725.21097786,0
+SLVP.US,D,20180702,000000,9.3275,9.4065,9.3275,9.34511,15495.327615802,0
+SLVP.US,D,20180703,000000,9.46629,9.59065,9.45634,9.54886,11538.06861065,0
+SLVP.US,D,20180705,000000,9.58169,9.62447,9.53792,9.57772,6945.557461416,0
+SLVP.US,D,20180706,000000,9.57772,9.62447,9.52101,9.62447,32821.025729033,0
+SLVP.US,D,20180709,000000,9.7359,9.7359,9.59562,9.59562,9123.7084048152,0
+SLVP.US,D,20180710,000000,9.54886,9.56777,9.50608,9.53891,9788.1097770288,0
+SLVP.US,D,20180711,000000,9.45634,9.45634,9.3275,9.33238,12028.579759879,0
+SLVP.US,D,20180712,000000,9.3275,9.41048,9.3275,9.3275,13413.670668972,0
+SLVP.US,D,20180713,000000,9.3275,9.35596,9.2899,9.29955,18838.442538619,0
+SLVP.US,D,20180716,000000,9.28044,9.29189,9.25259,9.27079,17263.37907378,0
+SLVP.US,D,20180717,000000,9.22483,9.31099,9.06645,9.1924,32696.38765013,0
+SLVP.US,D,20180718,000000,9.15121,9.20662,9.12246,9.12246,34231.245283066,0
+SLVP.US,D,20180719,000000,9.08525,9.14643,9.0568,9.0568,20429.58833622,0
+SLVP.US,D,20180720,000000,9.0757,9.14056,9.06645,9.06645,9497.6226415224,0
+SLVP.US,D,20180723,000000,9.04754,9.06645,8.99322,8.99322,10438.439108076,0
+SLVP.US,D,20180724,000000,9.00257,9.12246,9.00257,9.11301,14056.963979436,0
+SLVP.US,D,20180725,000000,9.14156,9.14156,9.04854,9.14156,18990.219554057,0
+SLVP.US,D,20180726,000000,8.99322,9.0947,8.99322,8.9979,30202.620926285,0
+SLVP.US,D,20180727,000000,8.98377,9.02138,8.84409,8.93681,44787.286449461,0
+SLVP.US,D,20180730,000000,8.97452,8.97452,8.86259,8.86259,17787.06003433,0
+SLVP.US,D,20180731,000000,8.93681,8.99322,8.86259,8.94915,15637.053173263,0
+SLVP.US,D,20180801,000000,8.99322,8.99322,8.8817,8.8817,54037.643224774,0
+SLVP.US,D,20180802,000000,8.87244,8.88916,8.75137,8.77843,41296.415094396,0
+SLVP.US,D,20180803,000000,8.84041,8.90886,8.84041,8.87712,6975.711835344,0
+SLVP.US,D,20180806,000000,8.87244,8.87244,8.76997,8.76997,71453.804459789,0
+SLVP.US,D,20180807,000000,8.76997,8.77922,8.63079,8.6475,31472.120068654,0
+SLVP.US,D,20180808,000000,8.59358,8.63795,8.58433,8.61208,70651.698113304,0
+SLVP.US,D,20180809,000000,8.74202,8.76997,8.70889,8.71426,24082.288164698,0
+SLVP.US,D,20180810,000000,8.6875,8.69347,8.59457,8.60283,71619.653516393,0
+SLVP.US,D,20180813,000000,8.54712,8.56592,8.29671,8.37092,39147.413379127,0
+SLVP.US,D,20180814,000000,8.46325,8.46325,8.36157,8.36157,16548.720411686,0
+SLVP.US,D,20180815,000000,8.2595,8.28735,7.75838,7.81389,316051.00857676,0
+SLVP.US,D,20180816,000000,7.97188,7.98103,7.66575,7.67481,33187.903945157,0
+SLVP.US,D,20180817,000000,7.70266,7.91328,7.70266,7.88741,20918.089193854,0
+SLVP.US,D,20180820,000000,7.99048,7.99048,7.77698,7.85309,47044.84391087,0
+SLVP.US,D,20180821,000000,7.88831,7.93447,7.84185,7.91159,27138.9365352,0
+SLVP.US,D,20180822,000000,8.05535,8.05535,7.94502,7.98103,10083.622641523,0
+SLVP.US,D,20180823,000000,7.98103,7.98103,7.72137,7.72137,34894.641509482,0
+SLVP.US,D,20180824,000000,7.90373,8.05535,7.89756,8.0451,19004.291595223,0
+SLVP.US,D,20180827,000000,8.11106,8.18528,8.07395,8.12041,26007.142367102,0
+SLVP.US,D,20180828,000000,8.28735,8.28735,7.94402,7.97188,25459.33790741,0
+SLVP.US,D,20180829,000000,8.046,8.046,7.98103,7.99048,14886.209262456,0
+SLVP.US,D,20180830,000000,7.97188,7.97188,7.80484,7.81389,11374.229845642,0
+SLVP.US,D,20180831,000000,7.96621,7.98103,7.78156,7.79549,20998.500857662,0
+SLVP.US,D,20180904,000000,7.67948,7.70256,7.4244,7.4429,49987.910806243,0
+SLVP.US,D,20180905,000000,7.4244,7.51712,7.4244,7.48001,15231.97941683,0
+SLVP.US,D,20180906,000000,7.54507,7.56348,7.43355,7.43355,29427.653516335,0
+SLVP.US,D,20180907,000000,7.4244,7.48001,7.39644,7.43822,28179.262435716,0
+SLVP.US,D,20180910,000000,7.55423,7.55423,7.29436,7.32232,60445.447684474,0
+SLVP.US,D,20180911,000000,7.25726,7.28501,7.09937,7.248,46562.373928022,0
+SLVP.US,D,20180912,000000,7.25258,7.52637,7.21995,7.45195,46738.274442602,0
+SLVP.US,D,20180913,000000,7.51712,7.52627,7.36868,7.40569,41886.435677587,0
+SLVP.US,D,20180914,000000,7.34083,7.47066,7.34083,7.39644,28813.509434002,0
+SLVP.US,D,20180917,000000,7.52637,7.56348,7.41683,7.54507,19170.140651827,0
+SLVP.US,D,20180918,000000,7.62855,7.64705,7.51861,7.60984,19376.195540335,0
+SLVP.US,D,20180919,000000,7.71192,7.91189,7.64705,7.73977,50103.502572967,0
+SLVP.US,D,20180920,000000,7.8326,7.8326,7.70266,7.82344,32528.528301931,0
+SLVP.US,D,20180921,000000,7.69809,7.80484,7.6563,7.78623,33516.586620972,0
+SLVP.US,D,20180924,000000,7.82344,7.87906,7.72505,7.77221,36611.430531782,0
+SLVP.US,D,20180925,000000,7.74912,7.85886,7.74912,7.79549,9842.3876500992,0
+SLVP.US,D,20180926,000000,7.77698,7.77698,7.6563,7.67948,24299.39965698,0
+SLVP.US,D,20180927,000000,7.6563,7.6563,7.59134,7.60536,55804.689536954,0
+SLVP.US,D,20180928,000000,7.6378,7.71659,7.60984,7.67481,18960.065180129,0
+SLVP.US,D,20181001,000000,7.68416,7.68416,7.58208,7.58208,14694.226415114,0
+SLVP.US,D,20181002,000000,7.6562,7.82285,7.62855,7.72137,23665.152658694,0
+SLVP.US,D,20181003,000000,7.79549,7.84185,7.6563,7.66575,26589.121783913,0
+SLVP.US,D,20181004,000000,7.74912,7.79549,7.61909,7.68416,15880.298456282,0
+SLVP.US,D,20181005,000000,7.76773,7.76773,7.61909,7.66575,11621.495711851,0
+SLVP.US,D,20181008,000000,7.60059,7.68416,7.50787,7.68416,40521.447684446,0
+SLVP.US,D,20181009,000000,7.69331,7.69331,7.58208,7.61909,66419.02915961,0
+SLVP.US,D,20181010,000000,7.6563,7.6563,7.50787,7.59313,21779.499142397,0
+SLVP.US,D,20181011,000000,7.64705,7.99964,7.60984,7.9671,60532.895368865,0
+SLVP.US,D,20181012,000000,7.99048,7.99048,7.79817,7.96253,31704.308747899,0
+SLVP.US,D,20181015,000000,7.87906,8.16658,7.69331,8.02749,59162.881646736,0
+SLVP.US,D,20181016,000000,8.16668,8.18011,8.02749,8.09246,28808.483705014,0
+SLVP.US,D,20181017,000000,8.13882,8.13882,8.01635,8.07365,20617.550600371,0
+SLVP.US,D,20181018,000000,7.99048,8.07395,7.97267,7.99924,39206.716981186,0
+SLVP.US,D,20181019,000000,8.09246,8.09246,7.92552,7.97636,15774.758147534,0
+SLVP.US,D,20181022,000000,7.97188,7.97188,7.79549,7.87906,25204.03087482,0
+SLVP.US,D,20181023,000000,7.96253,8.03615,7.60059,7.92552,97558.445969258,0
+SLVP.US,D,20181024,000000,7.98103,7.98103,7.74912,7.74912,26158.91938254,0
+SLVP.US,D,20181025,000000,7.70266,7.94074,7.47066,7.48001,35972.157804509,0
+SLVP.US,D,20181026,000000,7.57273,7.70266,7.49851,7.57273,39896.246998339,0
+SLVP.US,D,20181029,000000,7.60059,7.60059,7.4429,7.4429,15704.397941702,0
+SLVP.US,D,20181030,000000,7.51712,7.51712,7.35187,7.41962,26725.821612386,0
+SLVP.US,D,20181031,000000,7.40569,7.54219,7.2296,7.39644,36591.32761583,0
+SLVP.US,D,20181101,000000,7.45195,7.60059,7.42857,7.59134,24500.4288165,0
+SLVP.US,D,20181102,000000,7.60059,7.60059,7.51961,7.57273,26044.332761614,0
+SLVP.US,D,20181105,000000,7.56348,7.60059,7.51712,7.57273,20415.516295054,0
+SLVP.US,D,20181106,000000,7.50787,7.58208,7.40659,7.4244,56554.528301964,0
+SLVP.US,D,20181107,000000,7.50787,7.50787,7.37793,7.39176,9274.4802744552,0
+SLVP.US,D,20181108,000000,7.37793,7.43365,7.30352,7.31287,8002.9708404912,0
+SLVP.US,D,20181109,000000,7.28501,7.33147,7.14682,7.30352,20683.890223013,0
+SLVP.US,D,20181112,000000,7.19239,7.21338,6.94168,6.99162,56688.212693045,0
+SLVP.US,D,20181113,000000,7.10882,7.10882,6.81175,6.89522,29238.686106386,0
+SLVP.US,D,20181114,000000,6.91392,7.00665,6.89532,7.00665,23026.885077218,0
+SLVP.US,D,20181115,000000,7.06355,7.16394,7.00665,7.06226,26462.473413415,0
+SLVP.US,D,20181116,000000,7.05301,7.28501,7.05301,7.28501,14396.703259025,0
+SLVP.US,D,20181119,000000,7.32232,7.4243,7.248,7.248,32832.082332806,0
+SLVP.US,D,20181120,000000,7.41494,7.41494,7.11797,7.17379,33432.154373974,0
+SLVP.US,D,20181121,000000,7.23865,7.33605,7.2296,7.33605,43652.47684397,0
+SLVP.US,D,20181123,000000,7.19239,7.19239,6.96028,7.00665,34557.917667286,0
+SLVP.US,D,20181126,000000,7.14593,7.14593,6.86766,6.86766,27481.691252182,0
+SLVP.US,D,20181127,000000,6.86766,7.0346,6.71893,6.78986,58336.651801109,0
+SLVP.US,D,20181128,000000,6.81175,6.96028,6.72838,6.96028,15213.886792474,0
+SLVP.US,D,20181129,000000,7.08096,7.13658,6.96964,6.96964,11578.274442554,0
+SLVP.US,D,20181130,000000,6.96028,6.96028,6.76529,6.88039,22603.718696429,0
+SLVP.US,D,20181203,000000,7.08096,7.08196,6.96964,7.06226,25847.324185284,0
+SLVP.US,D,20181204,000000,7.08275,7.11051,7.0159,7.03908,34437.300171574,0
+SLVP.US,D,20181206,000000,7.11797,7.11797,6.98824,7.00665,44002.267581535,0
+SLVP.US,D,20181207,000000,7.11797,7.28501,7.05301,7.26661,56454.013722204,0
+SLVP.US,D,20181210,000000,7.26661,7.33147,7.11797,7.16433,35398.219554079,0
+SLVP.US,D,20181211,000000,7.23865,7.27586,7.06773,7.09031,40999.897084104,0
+SLVP.US,D,20181212,000000,7.16433,7.31287,7.16433,7.28501,15746.614065202,0
+SLVP.US,D,20181213,000000,7.31287,7.31287,7.16911,7.248,17360.878216147,0
+SLVP.US,D,20181214,000000,7.21089,7.48707,7.18632,7.38709,34340.806175004,0
+SLVP.US,D,20181217,000000,7.48001,7.6373,7.4429,7.59134,67111.574614157,0
+SLVP.US,D,20181218,000000,7.6567,7.80613,7.53652,7.76872,32100.336192154,0
+SLVP.US,D,20181219,000000,7.83409,7.88095,7.442,7.52597,27121.849056641,0
+SLVP.US,D,20181220,000000,7.86214,7.87,7.54657,7.75947,99114.411663943,0
+SLVP.US,D,20181221,000000,7.92751,7.92751,7.48866,7.60059,144406.2813038,0
+SLVP.US,D,20181224,000000,7.60069,7.81996,7.59134,7.638,66720.57289889,0
+SLVP.US,D,20181226,000000,7.74067,8.05674,7.55403,7.66605,100772.90222998,0
+SLVP.US,D,20181227,000000,7.93686,7.93686,7.37664,7.73132,103257.62264165,0
+SLVP.US,D,20181228,000000,7.6567,7.78424,7.61929,7.71271,52305.777015509,0
+SLVP.US,D,20181231,000000,7.6567,7.81538,7.6567,7.78743,59450.35334485,0
+SLVP.US,D,20190102,000000,7.71271,7.93686,7.70366,7.85747,39571.584905714,0
+SLVP.US,D,20190103,000000,7.8714,8.11425,7.80613,8.11425,132517.41680979,0
+SLVP.US,D,20190104,000000,8.11425,8.23114,8.03028,8.1238,45965.317324248,0
+SLVP.US,D,20190107,000000,8.29173,8.29173,8.03953,8.10022,90260.082332885,0
+SLVP.US,D,20190108,000000,8.07674,8.15155,7.98362,8.10499,252922.82675849,0
+SLVP.US,D,20190109,000000,8.04888,8.28228,8.02083,8.23572,29543.245283059,0
+SLVP.US,D,20190110,000000,8.26368,8.3945,8.1236,8.18896,53234.531732491,0
+SLVP.US,D,20190111,000000,8.24487,8.29153,8.13295,8.1423,26263.45454549,0
+SLVP.US,D,20190114,000000,8.19831,8.19831,8.03018,8.03953,40669.204116694,0
+SLVP.US,D,20190115,000000,7.99287,8.10499,7.77818,7.79678,48380.682675881,0
+SLVP.US,D,20190116,000000,7.88095,7.92701,7.78743,7.85269,13840.857632952,0
+SLVP.US,D,20190117,000000,7.8714,7.87528,7.74992,7.75947,92156.792452956,0
+SLVP.US,D,20190118,000000,7.70336,7.73132,7.60994,7.638,39589.677530071,0
+SLVP.US,D,20190122,000000,7.60069,7.6754,7.53532,7.6567,15171.670668974,0
+SLVP.US,D,20190123,000000,7.52597,7.73311,7.52597,7.65272,183399.90737589,0
+SLVP.US,D,20190124,000000,7.6567,7.75569,7.63929,7.74067,13718.229845645,0
+SLVP.US,D,20190125,000000,7.78743,7.95526,7.75947,7.94621,31208.771869682,0
+SLVP.US,D,20190128,000000,7.85269,7.96491,7.85269,7.96491,16172.795883384,0
+SLVP.US,D,20190129,000000,7.96491,8.22816,7.94621,8.19831,80716.222984673,0
+SLVP.US,D,20190130,000000,8.27303,8.3945,8.14449,8.35988,44179.173241913,0
+SLVP.US,D,20190131,000000,8.38485,8.56244,8.357,8.531,44231.440823388,0
+SLVP.US,D,20190201,000000,8.53438,8.56164,8.29173,8.49718,61969.248713635,0
+SLVP.US,D,20190204,000000,8.32894,8.50175,8.32894,8.49618,28047.58833623,0
+SLVP.US,D,20190205,000000,8.48892,8.51409,8.42216,8.49718,23807.883361954,0
+SLVP.US,D,20190206,000000,8.45042,8.54364,8.45042,8.52513,15800.891938272,0
+SLVP.US,D,20190207,000000,8.55309,8.55309,8.40366,8.43649,15896.380789044,0
+SLVP.US,D,20190208,000000,8.44654,8.50941,8.42316,8.49718,35509.790737613,0
+SLVP.US,D,20190211,000000,8.45977,8.46932,8.36625,8.41768,13327.228130378,0
+SLVP.US,D,20190212,000000,8.50633,8.50633,8.22876,8.33829,58651.262435758,0
+SLVP.US,D,20190213,000000,8.20757,8.36625,8.20757,8.35063,7905.471698124,0
+SLVP.US,D,20190214,000000,8.40366,8.46812,8.35272,8.40366,15535.533447706,0
+SLVP.US,D,20190215,000000,8.49718,8.49718,8.40366,8.48762,13659.931389384,0
+SLVP.US,D,20190219,000000,8.5903,8.8425,8.56244,8.76788,47998.727272793,0
+SLVP.US,D,20190220,000000,8.9594,9.0568,8.82389,8.90806,88014.586621046,0
+SLVP.US,D,20190221,000000,8.72112,8.84777,8.67446,8.82389,61980.305317409,0
+SLVP.US,D,20190222,000000,8.8613,9.03172,8.77087,8.97352,44672.699828534,0
+SLVP.US,D,20190225,000000,8.98288,9.0568,8.91721,8.94537,86143.005145915,0
+SLVP.US,D,20190226,000000,8.93592,8.99223,8.73057,8.77723,43359.979416869,0
+SLVP.US,D,20190227,000000,8.68381,8.7835,8.5903,8.64641,30062.905660418,0
+SLVP.US,D,20190228,000000,8.73993,8.73993,8.511,8.59995,16564.802744448,0
+SLVP.US,D,20190301,000000,8.40366,8.52513,8.26368,8.26368,79596.490566146,0
+SLVP.US,D,20190304,000000,8.32894,8.32894,8.15155,8.24487,63667.945111579,0
+SLVP.US,D,20190305,000000,8.36625,8.38485,8.27303,8.34774,20682.885077215,0
+SLVP.US,D,20190306,000000,8.38485,8.38485,8.11425,8.11425,30215.687821654,0
+SLVP.US,D,20190307,000000,8.1423,8.22169,8.09564,8.19792,36849.650085814,0
+SLVP.US,D,20190308,000000,8.34774,8.41301,8.25432,8.38485,40909.43396232,0
+SLVP.US,D,20190311,000000,8.45977,8.45977,8.26368,8.3945,68508.727272821,0
+SLVP.US,D,20190312,000000,8.55309,8.6277,8.4529,8.48762,31544.490566081,0
+SLVP.US,D,20190313,000000,8.69317,8.69317,8.55309,8.61855,18927.900514606,0
+SLVP.US,D,20190314,000000,8.57179,8.57179,8.45042,8.47837,31342.456260763,0
+SLVP.US,D,20190315,000000,8.45977,8.61855,8.45977,8.56702,17060.339622665,0
+SLVP.US,D,20190318,000000,8.54364,8.62721,8.3945,8.46892,86274.679245401,0
+SLVP.US,D,20190319,000000,8.49718,8.57657,8.48762,8.52991,17596.082332786,0
+SLVP.US,D,20190320,000000,8.47131,8.67446,8.31969,8.63715,99596.881646791,0
+SLVP.US,D,20190321,000000,8.6091,8.76788,8.59995,8.73047,20551.21097773,0
+SLVP.US,D,20190322,000000,8.76788,8.81454,8.73843,8.78649,24399.91423674,0
+SLVP.US,D,20190325,000000,8.8613,8.96417,8.78649,8.92657,45060.686106408,0
+SLVP.US,D,20190326,000000,8.92657,8.95562,8.87055,8.93114,24537.619211011,0
+SLVP.US,D,20190327,000000,8.87055,8.95004,8.87055,8.89861,8087.4030874896,0
+SLVP.US,D,20190328,000000,8.81454,8.81454,8.5903,8.64153,29859.866209303,0
+SLVP.US,D,20190329,000000,8.77723,8.77723,8.54364,8.54364,20941.207547198,0
+SLVP.US,D,20190401,000000,8.65586,8.65586,8.31034,8.33829,102782.18867939,0
+SLVP.US,D,20190402,000000,8.26368,8.43171,8.2205,8.37421,63613.667238509,0
+SLVP.US,D,20190403,000000,8.42236,8.48762,8.26368,8.36167,46147.248713614,0
+SLVP.US,D,20190404,000000,8.22627,8.46892,8.22627,8.43758,16889.464837073,0
+SLVP.US,D,20190405,000000,8.44106,8.5126,8.43171,8.48762,14231.859348218,0
+SLVP.US,D,20190408,000000,8.58114,8.59607,8.48762,8.57179,21488.006861093,0
+SLVP.US,D,20190409,000000,8.56244,8.58114,8.52543,8.54384,15951.663807912,0
+SLVP.US,D,20190410,000000,8.61855,8.61855,8.50633,8.51588,16070.271012029,0
+SLVP.US,D,20190411,000000,8.40366,8.44683,8.27064,8.27303,36125.945111542,0
+SLVP.US,D,20190412,000000,8.27303,8.36167,8.17026,8.17026,56595.739279666,0
+SLVP.US,D,20190415,000000,8.16091,8.2599,8.16091,8.2589,15223.93825045,0
+SLVP.US,D,20190416,000000,8.15155,8.26,8.08619,8.11425,40037.972555801,0
+SLVP.US,D,20190417,000000,8.05823,8.22348,7.8714,7.94621,66092.35677539,0
+SLVP.US,D,20190418,000000,8.15155,8.15155,7.83727,7.8902,85528.861063582,0
+SLVP.US,D,20190422,000000,7.8714,7.98809,7.76872,7.76872,32127.475128689,0
+SLVP.US,D,20190423,000000,7.74992,7.77818,7.52597,7.67829,39808.799313948,0
+SLVP.US,D,20190424,000000,7.6754,7.84344,7.6754,7.73132,21745.324185278,0
+SLVP.US,D,20190425,000000,7.85269,7.87189,7.6754,7.76872,23372.655231593,0
+SLVP.US,D,20190426,000000,7.86214,7.99944,7.8324,7.96312,17641.313893678,0
+SLVP.US,D,20190429,000000,7.8902,7.90821,7.78842,7.83628,23056.034305349,0
+SLVP.US,D,20190430,000000,7.86214,7.94621,7.86214,7.89478,9900.68610636,0
+SLVP.US,D,20190501,000000,7.76872,7.91806,7.74992,7.74992,34936.857632981,0
+SLVP.US,D,20190502,000000,7.74992,7.75947,7.56328,7.56328,61225.440823411,0
+SLVP.US,D,20190503,000000,7.49792,7.70336,7.49792,7.66605,19433.488850798,0
+SLVP.US,D,20190506,000000,7.60069,7.64347,7.56328,7.60069,11377.245283034,0
+SLVP.US,D,20190507,000000,7.6567,7.73599,7.57263,7.69102,20442.655231589,0
+SLVP.US,D,20190508,000000,7.6754,7.74067,7.56328,7.5783,21964.445969155,0
+SLVP.US,D,20190509,000000,7.56328,7.59293,7.46061,7.46061,24557.722126963,0
+SLVP.US,D,20190510,000000,7.52597,7.52597,7.37664,7.4233,31425.883361964,0
+SLVP.US,D,20190513,000000,7.50727,7.54468,7.31128,7.51662,34448.356775347,0
+SLVP.US,D,20190514,000000,7.59134,7.59134,7.4233,7.43255,11393.327615796,0
+SLVP.US,D,20190515,000000,7.4045,7.50787,7.4045,7.442,6972.6963979512,0
+SLVP.US,D,20190516,000000,7.44598,7.44598,7.28312,7.28312,26173.996569504,0
+SLVP.US,D,20190517,000000,7.28312,7.32988,7.24442,7.32988,29516.106346524,0
+SLVP.US,D,20190520,000000,7.33923,7.36858,7.28412,7.29247,12268.809605506,0
+SLVP.US,D,20190521,000000,7.28312,7.31128,7.23646,7.27367,14771.62264153,0
+SLVP.US,D,20190522,000000,7.38589,7.38589,7.14324,7.1712,42098.521440881,0
+SLVP.US,D,20190523,000000,7.04982,7.1898,7.04982,7.14314,32805.948542069,0
+SLVP.US,D,20190524,000000,7.18821,7.1898,7.13379,7.13389,16386.891938273,0
+SLVP.US,D,20190528,000000,7.13379,7.16185,7.11509,7.13379,4269.8593482048,0
+SLVP.US,D,20190529,000000,7.06843,7.14812,7.06843,7.14314,16488.41166383,0
+SLVP.US,D,20190530,000000,7.14891,7.27377,7.14891,7.24591,14180.596912541,0
+SLVP.US,D,20190531,000000,7.35794,7.51652,7.30183,7.47006,32720.511149273,0
+SLVP.US,D,20190603,000000,7.72216,7.81538,7.55423,7.75957,164718.2675817,0
+SLVP.US,D,20190604,000000,7.58198,7.77479,7.58198,7.73132,20876.878216152,0
+SLVP.US,D,20190605,000000,7.86214,7.99148,7.80613,7.83458,28816.524871394,0
+SLVP.US,D,20190606,000000,7.92751,7.93895,7.80693,7.83538,176052.29159544,0
+SLVP.US,D,20190607,000000,7.88095,7.97407,7.83409,7.8714,21671.948542054,0
+SLVP.US,D,20190610,000000,7.80613,7.80613,7.57174,7.72216,70901.979416906,0
+SLVP.US,D,20190611,000000,7.71271,7.80613,7.60994,7.77818,21227.674099514,0
+SLVP.US,D,20190612,000000,7.91806,7.93686,7.89856,7.90423,9792.1303602192,0
+SLVP.US,D,20190613,000000,8.00222,8.04888,7.86214,7.97407,24651.20068614,0
+SLVP.US,D,20190614,000000,7.98362,8.08619,7.8714,7.93686,21946.353344798,0
+SLVP.US,D,20190617,000000,8.06818,8.06818,7.88065,8.01197,24516.511149262,0
+SLVP.US,D,20190618,000000,8.1807,8.30268,8.03058,8.08689,82575.742710233,0
+SLVP.US,D,20190619,000000,7.99317,8.1806,7.97427,8.12449,30001.591766765,0
+SLVP.US,D,20190620,000000,8.42465,8.60293,8.38704,8.55597,114086.0583192,0
+SLVP.US,D,20190621,000000,8.64969,8.67416,8.51857,8.66849,58325.595197335,0
+SLVP.US,D,20190624,000000,8.67804,8.91254,8.66849,8.8998,163723.17324208,0
+SLVP.US,D,20190625,000000,8.92189,9.08137,8.76241,8.82817,238835.70840513,0
+SLVP.US,D,20190626,000000,8.71545,8.83464,8.53548,8.76241,70520.024013818,0
+SLVP.US,D,20190627,000000,8.73426,8.76241,8.68501,8.71018,32537.57461411,0
+SLVP.US,D,20190628,000000,8.74371,8.74371,8.64044,8.7061,44316.878216184,0
+SLVP.US,D,20190701,000000,8.61218,8.65059,8.36874,8.39649,97633.831904078,0
+SLVP.US,D,20190702,000000,8.30268,8.74003,8.30268,8.69197,118979.10806191,0
+SLVP.US,D,20190703,000000,8.83742,8.83742,8.69894,8.74371,59460.404802826,0
+SLVP.US,D,20190705,000000,8.66849,8.66849,8.44345,8.64969,154917.0909093,0
+SLVP.US,D,20190708,000000,8.63109,8.81862,8.60293,8.63308,30457.927958875,0
+SLVP.US,D,20190709,000000,8.64044,8.65914,8.54712,8.60293,45246.638078964,0
+SLVP.US,D,20190710,000000,8.80937,8.85673,8.6875,8.76241,52891.77701551,0
+SLVP.US,D,20190711,000000,8.81862,8.91254,8.67804,8.67804,68755.99313903,0
+SLVP.US,D,20190712,000000,8.82817,8.82817,8.7061,8.78589,142385.93825062,0
+SLVP.US,D,20190715,000000,8.85623,8.91254,8.81862,8.86568,54897.042881722,0
+SLVP.US,D,20190716,000000,8.91254,9.07669,8.86488,9.05769,121920.16466569,0
+SLVP.US,D,20190717,000000,9.26035,9.51305,9.16554,9.51305,420976.16809663,0
+SLVP.US,D,20190718,000000,9.61652,9.81848,9.39127,9.8135,330070.78216169,0
+SLVP.US,D,20190719,000000,9.85131,9.99059,9.56876,9.57871,352099.55746189,0
+SLVP.US,D,20190722,000000,9.61652,9.82246,9.61652,9.73789,329283.75300216,0
+SLVP.US,D,20190723,000000,9.8324,9.85131,9.54986,9.66327,160292.61063487,0
+SLVP.US,D,20190724,000000,9.65333,9.89807,9.65333,9.86922,359317.50943445,0
+SLVP.US,D,20190725,000000,9.95378,9.95378,9.56876,9.57871,196757.2898802,0
+SLVP.US,D,20190726,000000,9.71899,9.71899,9.522,9.53991,173151.44082356,0
+SLVP.US,D,20190729,000000,9.61652,9.66327,9.42729,9.62149,164881.10120091,0
+SLVP.US,D,20190730,000000,9.63442,9.64139,9.46629,9.58766,58606.030874866,0
+SLVP.US,D,20190731,000000,9.63442,9.63442,9.07202,9.07202,261988.23670705,0
+SLVP.US,D,20190801,000000,8.9594,9.49415,8.76251,9.40948,142016.04459711,0
+SLVP.US,D,20190802,000000,9.34412,9.37267,9.13111,9.27845,88282.960549006,0
+SLVP.US,D,20190805,000000,9.55981,9.70705,9.42729,9.48519,333625.9828478,0
+SLVP.US,D,20190806,000000,9.66327,9.66327,9.39127,9.41843,114057.91423686,0
+SLVP.US,D,20190807,000000,9.85131,9.94483,9.56876,9.63442,229086.79931421,0
+SLVP.US,D,20190808,000000,9.57871,9.8324,9.45634,9.76575,281429.76672423,0
+SLVP.US,D,20190809,000000,9.78565,9.93587,9.72695,9.7757,117025.10463138,0
+SLVP.US,D,20190812,000000,9.85131,9.93587,9.66327,9.7558,316997.8559181,0
+SLVP.US,D,20190813,000000,9.99059,9.99059,9.24105,9.44709,290710.27787347,0
+SLVP.US,D,20190814,000000,9.40112,9.53991,9.27845,9.27845,228950.09948573,0
+SLVP.US,D,20190815,000000,9.40112,9.42828,9.2689,9.36382,95093.828473543,0
+SLVP.US,D,20190816,000000,9.37267,9.38152,9.16554,9.21538,112739.16295041,0
+SLVP.US,D,20190819,000000,8.93114,9.26204,8.83742,9.11858,216946.64837079,0
+SLVP.US,D,20190820,000000,9.10047,9.41247,9.10047,9.40112,74217.955403189,0
+SLVP.US,D,20190821,000000,9.29756,9.522,9.29756,9.5031,77826.428816573,0
+SLVP.US,D,20190822,000000,9.47524,9.47524,9.40112,9.43724,57108.363636442,0
+SLVP.US,D,20190823,000000,9.5031,9.8921,9.5031,9.87916,131892.21612368,0
+SLVP.US,D,20190826,000000,10.0951,10.1597,9.8324,9.85131,220915.96912552,0
+SLVP.US,D,20190827,000000,10.0383,10.3279,9.97368,10.302,337293.75986324,0
+SLVP.US,D,20190828,000000,10.4711,10.489,10.1597,10.3577,252914.78559211,0
+SLVP.US,D,20190829,000000,10.4711,10.4831,9.97368,10.0861,243710.66552349,0
+SLVP.US,D,20190830,000000,10.0861,10.309,10.0483,10.1886,176335.74271036,0
+SLVP.US,D,20190903,000000,10.3189,10.6005,10.2542,10.489,321042.56260764,0
+SLVP.US,D,20190904,000000,10.5527,10.6582,10.4711,10.6482,292473.30360246,0
+SLVP.US,D,20190905,000000,10.4612,10.489,10.0951,10.1647,470035.32418589,0
+SLVP.US,D,20190906,000000,10.0572,10.3119,9.85131,9.85131,141329.53001735,0
+SLVP.US,D,20190909,000000,9.85131,9.89906,9.5021,9.57871,305216.54202443,0
+SLVP.US,D,20190910,000000,9.47524,9.70009,9.38152,9.60657,111069.6157806,0
+SLVP.US,D,20190911,000000,9.522,9.78763,9.47624,9.68218,58192.915952052,0
+SLVP.US,D,20190912,000000,9.94483,10.0453,9.56876,9.58766,117748.80960565,0
+SLVP.US,D,20190913,000000,9.56876,9.66327,9.28801,9.30711,266303.32761614,0
+SLVP.US,D,20190916,000000,9.49415,9.522,9.28044,9.43724,90067.094339746,0
+SLVP.US,D,20190917,000000,9.40948,9.65333,9.40948,9.58766,80190.531732528,0
+SLVP.US,D,20190918,000000,9.72894,9.8135,9.30711,9.51305,91638.137221394,0
+SLVP.US,D,20190919,000000,9.59761,9.59761,9.44221,9.5031,100897.54030889,0
+SLVP.US,D,20190920,000000,9.61652,9.69611,9.42729,9.69611,90958.658662217,0
+SLVP.US,D,20190923,000000,9.88911,10.0383,9.85131,10.0244,118594.13722143,0
+SLVP.US,D,20190924,000000,10.0284,10.1219,9.85131,10.1219,73462.085763394,0
+SLVP.US,D,20190925,000000,10.1786,10.2254,9.64338,9.7558,145818.51114943,0
+SLVP.US,D,20190926,000000,9.80355,9.82146,9.57871,9.57871,55318.198970916,0
+SLVP.US,D,20190927,000000,9.44709,9.55981,9.32432,9.43724,78931.084048135,0
+SLVP.US,D,20190930,000000,9.27845,9.42729,9.00636,9.07202,143523.76329351,0
+SLVP.US,D,20191001,000000,9.03451,9.2689,8.98765,9.06257,89641.917667361,0
+SLVP.US,D,20191002,000000,9.30711,9.30711,9.09082,9.11858,127693.7221271,0
+SLVP.US,D,20191003,000000,9.01561,9.39127,9.01561,9.12823,84387.015437508,0
+SLVP.US,D,20191004,000000,9.10047,9.28801,9.04406,9.2506,50328.65523163,0
+SLVP.US,D,20191007,000000,9.13778,9.30044,9.13778,9.19419,31374.620926286,0
+SLVP.US,D,20191008,000000,9.40948,9.40948,9.22583,9.40112,54608.56603781,0
+SLVP.US,D,20191009,000000,9.48519,9.48519,9.16554,9.21239,60621.348199054,0
+SLVP.US,D,20191010,000000,9.28801,9.28801,9.08137,9.20384,85196.157804576,0
+SLVP.US,D,20191011,000000,9.09082,9.14056,8.79992,8.91254,204317.99656975,0
+SLVP.US,D,20191014,000000,8.91254,9.04943,8.91254,8.93114,24265.224699862,0
+SLVP.US,D,20191015,000000,9.01561,9.01561,8.63109,8.64969,186745.03259031,0
+SLVP.US,D,20191016,000000,8.64969,8.79942,8.63576,8.77166,177932.91938275,0
+SLVP.US,D,20191017,000000,8.79057,9.10047,8.79057,9.04386,69001.248713645,0
+SLVP.US,D,20191018,000000,9.14743,9.14743,8.98934,9.06336,25211.066895403,0
+SLVP.US,D,20191021,000000,9.133,9.16166,8.90329,8.94975,40785.801029215,0
+SLVP.US,D,20191022,000000,8.89373,8.99253,8.86488,8.91254,121963.38593499,0
+SLVP.US,D,20191023,000000,8.88438,9.04038,8.88438,8.97352,38263.890223037,0
+SLVP.US,D,20191024,000000,8.98765,9.19419,8.98765,9.17509,36367.180102966,0
+SLVP.US,D,20191025,000000,9.28801,9.52996,9.2315,9.33039,86617.433962382,0
+SLVP.US,D,20191028,000000,9.31676,9.31676,9.11858,9.18464,37991.495711887,0
+SLVP.US,D,20191029,000000,9.14743,9.3285,9.10614,9.22195,52268.586620998,0
+SLVP.US,D,20191030,000000,9.32551,9.38152,9.16066,9.35894,89661.015437515,0
+SLVP.US,D,20191031,000000,9.47524,9.6593,9.45435,9.58766,108113.48198986,0
+SLVP.US,D,20191101,000000,9.62646,9.71899,9.53991,9.71899,89380.579759985,0
+SLVP.US,D,20191104,000000,9.72894,9.72894,9.55981,9.55981,45579.34133797,0
+SLVP.US,D,20191105,000000,9.43724,9.51305,9.27845,9.43724,88076.905660498,0
+SLVP.US,D,20191106,000000,9.44709,9.54488,9.33536,9.49017,79213.530017261,0
+SLVP.US,D,20191107,000000,9.48519,9.48519,9.15698,9.2315,159219.11492303,0
+SLVP.US,D,20191108,000000,9.14743,9.40948,9.14743,9.2689,53682.826758221,0
+SLVP.US,D,20191111,000000,9.32551,9.33536,9.19419,9.29756,41223.039451171,0
+SLVP.US,D,20191112,000000,9.30711,9.35397,9.14743,9.32551,33440.195540354,0
+SLVP.US,D,20191113,000000,9.39127,9.47524,9.38152,9.41843,15975.787307054,0
+SLVP.US,D,20191114,000000,9.46629,9.46728,9.37267,9.42729,31895.286449443,0
+SLVP.US,D,20191115,000000,9.42729,9.48519,9.39127,9.39127,104527.12178402,0
+SLVP.US,D,20191118,000000,9.38152,9.58766,9.38152,9.55483,43683.636363696,0
+SLVP.US,D,20191119,000000,9.61652,9.65333,9.48519,9.51305,168405.1423673,0
+SLVP.US,D,20191120,000000,9.57871,9.59065,9.48519,9.57871,32403.890223029,0
+SLVP.US,D,20191121,000000,9.58766,9.59761,9.36382,9.36382,46422.658662156,0
+SLVP.US,D,20191122,000000,9.42729,9.42729,9.27845,9.33138,210777.06346512,0
+SLVP.US,D,20191125,000000,9.28801,9.33138,9.19518,9.20384,47734.373928024,0
+SLVP.US,D,20191126,000000,9.18464,9.44709,9.18464,9.43724,64970.614065269,0
+SLVP.US,D,20191127,000000,9.3864,9.3864,9.22483,9.31576,26965.046312215,0
+SLVP.US,D,20191129,000000,9.34412,9.56876,9.34412,9.52499,47984.655231626,0
+SLVP.US,D,20191202,000000,9.522,9.64935,9.49116,9.57374,50032.137221338,0
+SLVP.US,D,20191203,000000,9.67322,9.87916,9.67322,9.84633,65194.761578134,0
+SLVP.US,D,20191204,000000,9.7558,9.86026,9.74684,9.83738,62058.706689622,0
+SLVP.US,D,20191205,000000,9.7936,10.0095,9.7936,9.92592,227969.07718728,0
+SLVP.US,D,20191206,000000,9.7936,9.7936,9.61652,9.62646,102310.77530031,0
+SLVP.US,D,20191209,000000,9.63442,9.67621,9.52996,9.56876,59180.974271093,0
+SLVP.US,D,20191210,000000,9.56578,9.71003,9.56578,9.66327,74157.646655333,0
+SLVP.US,D,20191211,000000,9.7558,9.86922,9.71003,9.79957,63507.121783963,0
+SLVP.US,D,20191212,000000,9.89807,9.97368,9.78565,9.81848,36750.140651851,0
+SLVP.US,D,20191213,000000,9.74684,9.99059,9.74684,9.97368,90340.493996693,0
+SLVP.US,D,20191216,000000,10.1388,10.1438,9.88016,9.88712,56293.190394588,0
+SLVP.US,D,20191217,000000,9.85927,9.88712,9.80256,9.86822,61677.756432331,0
+SLVP.US,D,20191218,000000,9.86822,9.88712,9.74386,9.87717,145643.61578064,0
+SLVP.US,D,20191219,000000,9.81052,9.87717,9.79161,9.84932,52195.210977773,0
+SLVP.US,D,20191220,000000,9.94383,9.9896,9.70506,9.74386,205999.60548913,0
+SLVP.US,D,20191223,000000,9.76177,10.1249,9.74386,10.106,97926.32933118,0
+SLVP.US,D,20191224,000000,10.2692,10.489,10.1727,10.4701,96940.281303734,0
+SLVP.US,D,20191226,000000,10.5457,10.7268,10.4791,10.6512,293014.07204157,0
+SLVP.US,D,20191227,000000,10.6691,10.6989,10.5169,10.5268,88100.024013842,0
+SLVP.US,D,20191230,000000,10.499,10.7746,10.499,10.7457,109145.76672399,0
+SLVP.US,D,20191231,000000,10.8989,10.9367,10.6989,10.7268,165171.58833642,0
+SLVP.US,D,20200102,000000,10.881,10.881,10.5835,10.6512,229355.17324217,0
+SLVP.US,D,20200103,000000,10.7935,10.875,10.5427,10.5636,93062.428816594,0
+SLVP.US,D,20200106,000000,10.7557,10.7935,10.4602,10.5268,77893.773585012,0
+SLVP.US,D,20200107,000000,10.6124,10.679,10.4701,10.6223,114798.70668969,0
+SLVP.US,D,20200108,000000,10.6124,10.6174,10.1339,10.1438,99566.727272863,0
+SLVP.US,D,20200109,000000,10.0005,10.1249,9.97368,10.0204,92372.89879944,0
+SLVP.US,D,20200110,000000,10.1339,10.1667,10.0045,10.106,71151.255574711,0
+SLVP.US,D,20200113,000000,10.106,10.106,9.90603,9.93488,70618.528301983,0
+SLVP.US,D,20200114,000000,9.86822,10.0682,9.84932,10.0294,96722.164665655,0
+SLVP.US,D,20200115,000000,10.1727,10.2304,10.0234,10.2304,77608.312178494,0
+SLVP.US,D,20200116,000000,10.1926,10.2204,10.0781,10.1438,25584.98113211,0
+SLVP.US,D,20200117,000000,10.1438,10.1538,9.91498,9.95378,131931.41680979,0
+SLVP.US,D,20200121,000000,9.95378,10.1249,9.85927,10.096,70813.526586718,0
+SLVP.US,D,20200122,000000,10.1249,10.2105,10.0781,10.1339,51941.914236778,0
+SLVP.US,D,20200123,000000,10.1637,10.2274,10.106,10.115,57874.284734213,0
+SLVP.US,D,20200124,000000,10.1826,10.2493,10.0682,10.2393,38735.303602111,0
+SLVP.US,D,20200127,000000,10.4701,10.4701,10.0801,10.106,86746.092624475,0
+SLVP.US,D,20200128,000000,10.0294,10.0871,9.80057,9.83041,82792.854202514,0
+SLVP.US,D,20200129,000000,9.83041,10.0354,9.80057,10.0105,38825.766723895,0
+SLVP.US,D,20200130,000000,10.0493,10.0493,9.9508,10.0324,49211.938250496,0
+SLVP.US,D,20200131,000000,10.0294,10.1458,9.95378,10.0881,64229.821612438,0
+SLVP.US,D,20200203,000000,10.0592,10.0592,9.85927,9.88712,84635.286449515,0
+SLVP.US,D,20200204,000000,9.88712,9.88712,9.60955,9.70506,69090.706689631,0
+SLVP.US,D,20200205,000000,9.80057,9.81748,9.68616,9.76177,39582.641509488,0
+SLVP.US,D,20200206,000000,9.76177,9.92493,9.74784,9.92493,109726.740995,0
+SLVP.US,D,20200207,000000,9.95378,9.95378,9.6772,9.6772,49886.391080686,0
+SLVP.US,D,20200210,000000,9.73391,9.80057,9.68616,9.73391,61649.612349998,0
+SLVP.US,D,20200211,000000,9.6384,9.83041,9.6384,9.75878,64544.432247086,0
+SLVP.US,D,20200212,000000,9.73391,9.76177,9.6772,9.6772,59240.277873151,0
+SLVP.US,D,20200213,000000,9.70506,9.78167,9.69611,9.71501,23623.941680993,0
+SLVP.US,D,20200214,000000,9.69611,9.84534,9.69611,9.75281,35810.329331095,0
+SLVP.US,D,20200218,000000,9.78167,10.1826,9.78167,10.1826,398009.59176727,0
+SLVP.US,D,20200219,000000,10.3159,10.3836,10.2105,10.3736,136667.66380808,0
+SLVP.US,D,20200220,000000,10.4403,10.4602,10.3159,10.3736,120192.31903962,0
+SLVP.US,D,20200221,000000,10.5169,10.7656,10.5169,10.7626,254172.22298491,0
+SLVP.US,D,20200224,000000,11.1954,11.2043,10.6223,10.7746,217486.4116641,0
+SLVP.US,D,20200225,000000,10.7178,10.89,10.4701,10.4701,471684.76843975,0
+SLVP.US,D,20200226,000000,10.6024,10.6024,10.3637,10.4124,82312.394511262,0
+SLVP.US,D,20200227,000000,10.4313,10.5089,9.70506,9.71501,127023.2898801,0
+SLVP.US,D,20200228,000000,9.0365,9.21817,8.492,8.82638,324649.02572943,0
+SLVP.US,D,20200302,000000,8.93134,9.21817,8.93134,9.20851,88742.312178509,0
+SLVP.US,D,20200303,000000,9.20851,9.87618,9.20851,9.55185,138089.94511168,0
+SLVP.US,D,20200304,000000,9.73391,9.78167,9.39625,9.5807,97811.742710254,0
+SLVP.US,D,20200305,000000,9.5618,9.74088,9.48619,9.69611,227941.93825074,0
+SLVP.US,D,20200306,000000,9.74386,9.74386,9.17986,9.5419,212845.65351659,0
+SLVP.US,D,20200309,000000,8.83583,9.22762,8.74997,8.74997,173140.38421979,0
+SLVP.US,D,20200310,000000,8.74997,8.98865,8.50155,8.92189,949125.00171656,0
+SLVP.US,D,20200311,000000,8.92189,8.92189,8.07166,8.18628,80297.077187074,0
+SLVP.US,D,20200312,000000,6.97322,7.95705,6.53378,7.22144,223115.22813066,0
+SLVP.US,D,20200313,000000,7.9093,7.9093,5.73131,5.73131,411847.43396283,0
+SLVP.US,D,20200316,000000,5.48299,7.04962,5.3637,6.66749,259418.07890258,0
+SLVP.US,D,20200317,000000,7.02097,7.86732,6.6859,7.67998,318854.36020627,0
+SLVP.US,D,20200318,000000,7.16413,7.75649,6.57686,6.67704,123152.47341355,0
+SLVP.US,D,20200319,000000,7.3457,7.51762,5.99893,6.68669,197046.77186991,0
+SLVP.US,D,20200320,000000,7.33615,7.44131,6.51468,6.54333,119098.72041183,0
+SLVP.US,D,20200323,000000,6.37141,7.15478,6.37141,6.90159,184556.83018893,0
+SLVP.US,D,20200324,000000,7.54637,7.93805,7.44131,7.8711,153156.07547191,0
+SLVP.US,D,20200325,000000,7.8711,8.38744,7.73729,8.20538,131856.03087497,0
+SLVP.US,D,20200326,000000,8.65437,8.76908,7.95437,8.24358,92213.080617622,0
+SLVP.US,D,20200327,000000,7.8903,8.02879,7.52727,7.55592,57348.593482068,0
+SLVP.US,D,20200330,000000,7.27884,7.80295,7.19328,7.46041,55569.485420316,0
+SLVP.US,D,20200331,000000,7.45076,7.60377,7.24581,7.2884,36172.181818231,0
+SLVP.US,D,20200401,000000,7.24064,7.43176,7.11648,7.29805,90420.905660501,0
+SLVP.US,D,20200402,000000,7.49861,7.7539,7.37445,7.54637,63738.305317411,0
+SLVP.US,D,20200403,000000,7.40301,7.80424,7.3457,7.40301,56295.200686183,0
+SLVP.US,D,20200406,000000,7.64188,7.93805,7.59223,7.82344,136078.64837068,0
+SLVP.US,D,20200407,000000,8.16727,8.16727,7.82145,7.8711,112662.77186979,0
+SLVP.US,D,20200408,000000,8.06221,8.06221,7.82344,7.93805,42723.722126988,0
+SLVP.US,D,20200409,000000,8.11952,8.69257,8.11952,8.69257,129379.35162968,0
+SLVP.US,D,20200413,000000,8.492,9.36193,8.4347,9.30422,140630.95368801,0
+SLVP.US,D,20200414,000000,9.65731,9.93488,9.25259,9.37168,141882.36020603,0
+SLVP.US,D,20200415,000000,9.37168,9.37168,8.87394,9.18951,85974.140651918,0
+SLVP.US,D,20200416,000000,9.35208,9.44709,9.14156,9.37168,71596.535163048,0
+SLVP.US,D,20200417,000000,9.0748,9.25358,9.0748,9.10326,55655.92795891,0
+SLVP.US,D,20200420,000000,9.25647,9.53195,9.19906,9.41744,285302.59348238,0
+SLVP.US,D,20200421,000000,9.20851,9.39028,9.12345,9.38053,169371.08747879,0
+SLVP.US,D,20200422,000000,9.57075,9.82047,9.55185,9.82047,98954.593482125,0
+SLVP.US,D,20200423,000000,10.1249,10.5049,9.93488,10.1727,190215.80102942,0
+SLVP.US,D,20200424,000000,10.4403,10.4403,9.98164,10.298,140819.92109796,0
+SLVP.US,D,20200427,000000,10.4124,10.5268,10.1239,10.4074,265242.89879968,0
+SLVP.US,D,20200428,000000,10.4403,10.499,10.1339,10.4602,131075.03259023,0
+SLVP.US,D,20200429,000000,10.6989,10.7268,10.3935,10.6989,156593.6740997,0
+SLVP.US,D,20200430,000000,10.3547,10.7079,10.1249,10.2254,203229.42367095,0
+SLVP.US,D,20200501,000000,10.2204,10.4025,10.0393,10.3935,192502.50771896,0
+SLVP.US,D,20200504,000000,10.4025,10.6412,10.4025,10.6412,121997.5608921,0
+SLVP.US,D,20200505,000000,10.5089,10.6989,10.3637,10.6124,127778.1543741,0
+SLVP.US,D,20200506,000000,10.4602,10.7079,10.2811,10.3547,75011.015437495,0
+SLVP.US,D,20200507,000000,10.308,10.8711,10.308,10.7268,78590.339622749,0
+SLVP.US,D,20200508,000000,10.7079,10.9855,10.7079,10.89,384686.38422008,0
+SLVP.US,D,20200511,000000,10.7368,10.9089,10.3935,10.5636,87745.20754729,0
+SLVP.US,D,20200512,000000,10.7368,10.881,10.489,10.5089,72727.324185348,0
+SLVP.US,D,20200513,000000,10.6691,10.7218,10.2692,10.4403,157328.43567774,0
+SLVP.US,D,20200514,000000,10.3637,10.8183,10.3159,10.7935,529852.55574686,0
+SLVP.US,D,20200515,000000,11.3665,11.6063,11.1367,11.6063,399526.35677585,0
+SLVP.US,D,20200518,000000,12.0838,12.1594,11.6063,11.7207,600715.33447766,0
+SLVP.US,D,20200519,000000,11.845,12.3514,11.8112,12.2181,393016.02744479,0
+SLVP.US,D,20200520,000000,12.3883,12.5325,12.2271,12.3883,282342.43910845,0
+SLVP.US,D,20200521,000000,12.3027,12.3126,11.7008,11.9983,170090.77186987,0
+SLVP.US,D,20200522,000000,12.1793,12.2639,11.9406,11.9784,129936.20240155,0
+SLVP.US,D,20200526,000000,12.1326,12.1326,11.4153,11.4153,290325.30703299,0
+SLVP.US,D,20200527,000000,11.3665,11.5207,11.0233,11.472,283051.06689576,0
+SLVP.US,D,20200528,000000,11.7973,11.9028,11.475,11.5864,365783.61235041,0
+SLVP.US,D,20200529,000000,11.9406,12.1226,11.854,12.045,166486.31903968,0
+SLVP.US,D,20200601,000000,12.2271,12.5614,12.1037,12.5614,413677.80446026,0
+SLVP.US,D,20200602,000000,12.638,12.7713,11.9028,11.9306,285406.12349953,0
+SLVP.US,D,20200603,000000,11.845,11.845,11.3476,11.5307,283123.43739318,0
+SLVP.US,D,20200604,000000,11.7873,11.854,11.5486,11.7157,141706.45969145,0
+SLVP.US,D,20200605,000000,11.5207,11.5207,11.0621,11.463,250380.81303636,0
+SLVP.US,D,20200608,000000,11.5436,11.6739,11.3904,11.6739,120351.13207564,0
+SLVP.US,D,20200609,000000,11.7207,11.9585,11.664,11.7306,132275.17667256,0
+SLVP.US,D,20200610,000000,11.9684,12.3415,11.5486,12.2937,184662.37049768,0
+SLVP.US,D,20200611,000000,12.2738,12.2738,11.2422,11.3665,223619.81132106,0
+SLVP.US,D,20200612,000000,11.4819,11.7973,11.3198,11.4053,117264.32933121,0
+SLVP.US,D,20200615,000000,10.9745,11.6739,10.8124,11.6351,118525.78730719,0
+SLVP.US,D,20200616,000000,11.855,11.855,11.2521,11.3058,112385.35162966,0
+SLVP.US,D,20200617,000000,11.272,11.4441,11.2242,11.272,52507.811320826,0
+SLVP.US,D,20200618,000000,11.281,11.3387,11.0223,11.0899,73773.68096065,0
+SLVP.US,D,20200619,000000,11.2143,11.6162,11.2143,11.4441,82715.457976099,0
+SLVP.US,D,20200622,000000,11.7495,12.1992,11.7018,12.0182,185742.9022301,0
+SLVP.US,D,20200623,000000,12.238,12.4002,12.1236,12.2758,303373.10463163,0
+SLVP.US,D,20200624,000000,11.9694,12.2709,11.7217,11.9127,153551.09777036,0
+SLVP.US,D,20200625,000000,11.8749,12.0321,11.7545,12.0321,72017.691252242,0
+SLVP.US,D,20200626,000000,12.0182,12.1505,11.6968,12.1137,87284.850771989,0
+SLVP.US,D,20200629,000000,12.2858,12.2858,12.0898,12.2758,133466.27444272,0
+SLVP.US,D,20200630,000000,12.3345,12.8917,12.1604,12.8121,212645.62950286,0
+SLVP.US,D,20200701,000000,12.9275,12.9275,12.3902,12.7633,290564.53173282,0
+SLVP.US,D,20200702,000000,12.7076,12.9175,12.5345,12.5345,110017.22813051,0
+SLVP.US,D,20200706,000000,12.7832,12.9931,12.5823,12.7504,174313.38936559,0
+SLVP.US,D,20200707,000000,12.7633,13.2329,12.6012,13.1662,183663.25557486,0
+SLVP.US,D,20200708,000000,13.4388,13.8547,13.3951,13.8547,378071.51972607,0
+SLVP.US,D,20200709,000000,14.1522,14.1621,13.4478,13.8547,391160.52830242,0
+SLVP.US,D,20200710,000000,14.0368,14.1134,13.7492,13.8497,176391.02572923,0
+SLVP.US,D,20200713,000000,14.3531,14.3531,13.3583,13.3861,538987.32075545,0
+SLVP.US,D,20200714,000000,13.4916,13.9701,13.3762,13.9323,195982.32247025,0
+SLVP.US,D,20200715,000000,14.1621,14.2079,13.7114,14.2079,231987.65008608,0
+SLVP.US,D,20200716,000000,14.181,14.2328,13.7492,13.9005,180118.10634673,0
+SLVP.US,D,20200717,000000,13.9791,14.5253,13.9323,14.5153,282935.47512903,0
+SLVP.US,D,20200720,000000,14.8973,15.2704,14.5919,15.2048,642932.46312266,0
+SLVP.US,D,20200721,000000,16.1608,16.1608,15.3868,15.5201,867032.73413497,0
+SLVP.US,D,20200722,000000,15.9897,16.2464,15.7977,16.1708,1330188.8404821,0
+SLVP.US,D,20200723,000000,16.1419,16.2852,15.2853,15.6067,825950.41509547,0
+SLVP.US,D,20200724,000000,15.9211,16.2146,15.7659,16.1758,562153.92109854,0
+SLVP.US,D,20200727,000000,17.1657,17.3577,16.8304,17.0592,1640365.7770177,0
+SLVP.US,D,20200728,000000,16.8881,17.108,16.5827,16.8493,559986.82675891,0
+SLVP.US,D,20200729,000000,16.9836,17.0891,16.3141,16.6871,470112.72041231,0
+SLVP.US,D,20200730,000000,16.2852,16.4951,15.7977,15.9798,650898.24356864,0
+SLVP.US,D,20200731,000000,16.2653,16.6583,16.1996,16.5538,355154.19554079,0
+SLVP.US,D,20200803,000000,16.5916,16.6304,16.0942,16.4573,460027.08747919,0
+SLVP.US,D,20200804,000000,16.5727,17.2234,16.2852,17.1846,453985.15608981,0
+SLVP.US,D,20200805,000000,17.873,17.9984,17.2701,17.5189,716669.9588346,0
+SLVP.US,D,20200806,000000,18.0461,18.1516,17.0324,17.3378,643708.43567841,0
+SLVP.US,D,20200807,000000,17.0592,17.0692,16.2951,16.6006,490517.18010359,0
+SLVP.US,D,20200810,000000,16.8682,17.2234,16.5051,16.5339,480503.91766789,0
+SLVP.US,D,20200811,000000,15.5002,15.7689,14.8973,14.956,1101862.9365367,0
+SLVP.US,D,20200812,000000,15.3381,15.6246,15.0993,15.0993,421561.16295083,0
+SLVP.US,D,20200813,000000,15.347,15.926,15.3212,15.8067,453521.78387712,0
+SLVP.US,D,20200814,000000,15.7788,15.7788,15.4057,15.6445,240777.65008609,0
+SLVP.US,D,20200817,000000,16.1608,16.4474,16.0355,16.4384,404800.35677585,0
+SLVP.US,D,20200818,000000,16.9359,16.9836,16.123,16.2991,284478.37392835,0
+SLVP.US,D,20200819,000000,16.2195,16.2653,15.6535,15.74,393145.69125268,0
+SLVP.US,D,20200820,000000,15.6156,15.9857,15.55,15.9509,173475.09777039,0
+SLVP.US,D,20200821,000000,15.6067,15.7689,15.357,15.4714,241734.54888541,0
+SLVP.US,D,20200824,000000,15.7211,15.7211,15.2615,15.2903,181805.7461409,0
+SLVP.US,D,20200825,000000,15.156,15.3082,14.8406,15.2615,192956.83361947,0
+SLVP.US,D,20200826,000000,15.0993,15.8544,15.0705,15.7878,296784.37392836,0
+SLVP.US,D,20200827,000000,16.2653,16.2653,15.3003,15.6067,173548.47341362,0
+SLVP.US,D,20200828,000000,15.9798,16.3618,15.8644,16.2951,257737.475129,0
+SLVP.US,D,20200831,000000,16.6105,16.7349,16.3966,16.5628,223619.81132106,0
+SLVP.US,D,20200901,000000,16.9448,16.9448,16.2464,16.4096,323629.80789066,0
+SLVP.US,D,20200902,000000,16.3041,16.3041,15.6345,16.1608,230410.57632965,0
+SLVP.US,D,20200903,000000,16.0743,16.2335,15.5201,15.9798,165876.19554054,0
+SLVP.US,D,20200904,000000,15.8445,16.0405,15.1948,15.8932,226741.79416841,0
+SLVP.US,D,20200908,000000,15.3092,15.9798,15.1471,15.6017,215624.88164695,0
+SLVP.US,D,20200909,000000,15.7211,16.2374,15.7211,16.2195,183850.21269322,0
+SLVP.US,D,20200910,000000,16.3429,16.6682,15.9798,16.0454,200639.16295053,0
+SLVP.US,D,20200911,000000,16.0454,16.3141,15.7788,15.8256,93598.171526714,0
+SLVP.US,D,20200914,000000,15.9509,16.5538,15.9509,16.5439,161668.65523178,0
+SLVP.US,D,20200915,000000,16.8493,16.8493,16.3807,16.524,129826.64150961,0
+SLVP.US,D,20200916,000000,16.8304,16.8304,16.4384,16.6205,157624.95368804,0
+SLVP.US,D,20200917,000000,16.3529,16.5339,16.0046,16.4762,137264.72041185,0
+SLVP.US,D,20200918,000000,16.6483,16.706,16.2852,16.2852,143049.33447704,0
+SLVP.US,D,20200921,000000,15.6634,15.9022,15.1272,15.3192,477884.50771935,0
+SLVP.US,D,20200922,000000,15.4813,15.5102,15.1291,15.347,189411.68439134,0
+SLVP.US,D,20200923,000000,15.0705,15.2167,13.9701,14.0368,789781.24871463,0
+SLVP.US,D,20200924,000000,13.7691,14.6874,13.7323,14.583,246932.1578048,0
+SLVP.US,D,20200925,000000,14.4964,14.583,14.0656,14.5342,112971.35162966,0
+SLVP.US,D,20200928,000000,14.8118,15.5868,14.4487,14.6874,128629.51286467,0
+SLVP.US,D,20200929,000000,14.8307,15.0894,14.7879,15.0028,177326.81646679,0
+SLVP.US,D,20200930,000000,14.8874,15.0705,14.6775,14.9073,456159.28645002,0
+SLVP.US,D,20201001,000000,15.2316,15.4435,15.0406,15.3381,219603.24871385,0
+SLVP.US,D,20201002,000000,15.3192,15.3192,15.0078,15.0794,94090.692967538,0
+SLVP.US,D,20201005,000000,15.3669,15.5977,15.3003,15.5092,134476.44596931,0
+SLVP.US,D,20201006,000000,15.4913,15.7012,14.8874,14.9262,217191.90394541,0
+SLVP.US,D,20201007,000000,15.1859,15.1948,14.9242,14.9938,76144.819897188,0
+SLVP.US,D,20201008,000000,15.166,15.352,15.166,15.3192,65924.497427191,0
+SLVP.US,D,20201009,000000,15.7788,16.2563,15.6773,16.2285,278378.14408271,0
+SLVP.US,D,20201012,000000,16.2653,16.4752,16.0743,16.2951,237734.06861096,0
+SLVP.US,D,20201013,000000,16.0942,16.1131,15.5967,16.0653,142300.50085783,0
+SLVP.US,D,20201014,000000,16.3807,16.4971,16.2285,16.4096,159761.89365373,0
+SLVP.US,D,20201015,000000,16.132,16.2951,15.9798,16.2285,143564.97427121,0
+SLVP.US,D,20201016,000000,16.3618,16.4295,15.937,15.9509,89960.5488852,0
+SLVP.US,D,20201019,000000,16.2653,16.333,15.6345,15.6634,90281.190394634,0
+SLVP.US,D,20201020,000000,15.6634,16.0126,15.6554,15.8544,75353.770154477,0
+SLVP.US,D,20201021,000000,16.0275,16.3907,16.0275,16.2653,106501.22813051,0
+SLVP.US,D,20201022,000000,16.2195,16.2195,15.7599,15.9509,126163.89022316,0
+SLVP.US,D,20201023,000000,16.0942,16.0942,15.6535,15.8932,60522.843910889,0
+SLVP.US,D,20201026,000000,15.6733,15.9987,15.5211,15.549,73657.084048128,0
+SLVP.US,D,20201027,000000,15.5201,15.8743,15.4913,15.8743,77011.255574719,0
+SLVP.US,D,20201028,000000,15.357,15.5102,14.5442,14.6208,557056.82675891,0
+SLVP.US,D,20201029,000000,14.4377,14.8496,14.372,14.7262,161737.00514602,0
+SLVP.US,D,20201030,000000,15.0406,15.0406,14.5442,14.9749,102025.31389379,0
+SLVP.US,D,20201102,000000,15.0794,15.4425,14.964,15.3858,117682.46998301,0
+SLVP.US,D,20201103,000000,15.5201,15.8932,15.5201,15.8166,178561.13550625,0
+SLVP.US,D,20201104,000000,15.8833,15.9022,15.3092,15.3192,135172.00686125,0
+SLVP.US,D,20201105,000000,15.8594,16.9548,15.8594,16.9219,489518.06518077,0
+SLVP.US,D,20201106,000000,17.108,17.289,16.8025,17.1846,380405.4682681,0
+SLVP.US,D,20201109,000000,16.5439,16.6394,15.5868,15.9211,701893.31046408,0
+SLVP.US,D,20201110,000000,16.0653,16.0942,15.549,15.6156,182185.69125239,0
+SLVP.US,D,20201111,000000,15.3291,15.549,15.2615,15.3669,193615.2041169,0
+SLVP.US,D,20201112,000000,15.3669,15.8743,15.3669,15.6156,188981.48198997,0
+SLVP.US,D,20201113,000000,15.7878,16.0415,15.6345,15.6634,186999.3344771,0
+SLVP.US,D,20201116,000000,15.6634,15.8355,15.5311,15.7301,160319.7495714,0
+SLVP.US,D,20201117,000000,15.4714,15.6147,15.2615,15.347,151888.58662113,0
+SLVP.US,D,20201118,000000,15.1859,15.3192,14.764,14.8028,255679.94168131,0
+SLVP.US,D,20201119,000000,14.6208,14.7929,14.5531,14.6775,258903.44425421,0
+SLVP.US,D,20201120,000000,14.7551,15.1073,14.7362,14.8496,190831.95540335,0
+SLVP.US,D,20201123,000000,14.6874,14.76,14.0845,14.1989,419911.71869697,0
+SLVP.US,D,20201124,000000,13.8736,14.0756,13.5851,13.9224,202986.17838793,0
+SLVP.US,D,20201125,000000,13.9512,14.3054,13.9224,14.1422,89481.094339745,0
+SLVP.US,D,20201127,000000,13.988,14.181,13.8736,14.1711,135543.91080636,0
+SLVP.US,D,20201130,000000,13.8736,14.2566,13.797,14.2178,172346.31903969,0
+SLVP.US,D,20201201,000000,14.7063,15.0705,14.6446,15.0705,182096.23327641,0
+SLVP.US,D,20201202,000000,15.1272,15.2048,14.8755,15.166,74518.493996671,0
+SLVP.US,D,20201203,000000,15.2048,15.2316,14.965,15.1083,56359.53001723,0
+SLVP.US,D,20201204,000000,15.0217,15.1998,14.9461,14.956,82694.34991435,0
+SLVP.US,D,20201207,000000,14.9461,15.5967,14.9461,15.4435,112763.28644955,0
+SLVP.US,D,20201208,000000,15.5768,15.5768,15.3291,15.347,67325.670669046,0
+SLVP.US,D,20201209,000000,15.166,15.3092,14.7063,14.8496,149537.55060055,0
+SLVP.US,D,20201210,000000,14.9938,15.2645,14.8874,14.9849,41852.260720469,0
+SLVP.US,D,20201211,000000,14.9262,15.0705,14.774,14.8307,77617.358490672,0
+SLVP.US,D,20201214,000000,15.0167,15.0167,14.4775,14.5073,144020.30531752,0
+SLVP.US,D,20201215,000000,14.7033,15.1451,14.7033,15.1401,64669.070325989,0
+SLVP.US,D,20201216,000000,15.5579,15.8614,15.3709,15.7977,252058.40137256,0
+SLVP.US,D,20201217,000000,16.323,16.6861,16.2156,16.6861,365636.86106396,0
+SLVP.US,D,20201218,000000,16.7846,16.7846,16.1957,16.2434,231450.90223016,0
+SLVP.US,D,20201221,000000,16.4603,16.6951,16.2534,16.5488,251740.77530052,0
+SLVP.US,D,20201222,000000,16.509,16.6762,15.7539,15.8415,268031.17324222,0
+SLVP.US,D,20201223,000000,16.1071,16.2056,15.9997,16.0972,58491.444253939,0
+SLVP.US,D,20201224,000000,16.0773,16.3131,15.9997,16.3121,40705.389365407,0
+SLVP.US,D,20201228,000000,16.6861,16.7846,16.3339,16.4115,223392.6483708,0
+SLVP.US,D,20201229,000000,16.4115,16.5389,16.2056,16.323,95281.790737694,0
+SLVP.US,D,20201230,000000,16.2932,17.0304,16.2932,17.0005,198499.20754744,0
+SLVP.US,D,20201231,000000,17.1279,17.1328,16.6961,16.7846,160487.6089196,0
+SLVP.US,D,20210104,000000,17.481,18.07,17.4572,18.0362,417022.92967467,0
+SLVP.US,D,20210105,000000,18.267,18.3247,17.7138,18.1586,282301.22813075,0
+SLVP.US,D,20210106,000000,18.0511,18.2849,17.7208,18.2073,313182.32247041,0
+SLVP.US,D,20210107,000000,18.3247,18.3645,17.8909,18.0989,277094.57289918,0
+SLVP.US,D,20210108,000000,17.8153,17.8591,16.6274,16.902,1001811.7289894,0
+SLVP.US,D,20210111,000000,16.6374,16.7647,16.4892,16.509,299258.03773626,0
+SLVP.US,D,20210112,000000,16.5787,16.5787,16.1957,16.5588,216487.29674129,0
+SLVP.US,D,20210113,000000,16.5976,16.6563,16.0415,16.0673,305700.01715308,0
+SLVP.US,D,20210114,000000,16.0474,16.2932,15.9728,16.0474,248686.13722161,0
+SLVP.US,D,20210115,000000,15.8514,15.9012,15.1351,15.1849,358632.00000049,0
+SLVP.US,D,20210119,000000,15.3809,15.3809,15.1252,15.2426,300669.26243609,0
+SLVP.US,D,20210120,000000,15.3411,16.0375,15.2227,15.9201,161707.85591789,0
+SLVP.US,D,20210121,000000,16.0872,16.0972,15.5281,15.7539,242964.84734167,0
+SLVP.US,D,20210122,000000,15.2824,15.6256,15.1451,15.4883,215994.77530047,0
+SLVP.US,D,20210125,000000,15.744,15.744,15.0953,15.2625,306712.19897126,0
+SLVP.US,D,20210126,000000,15.2824,15.4008,15.2137,15.2724,158730.6140654,0
+SLVP.US,D,20210127,000000,15.1152,15.155,14.3303,14.4188,325059.12521485,0
+SLVP.US,D,20210128,000000,15.7042,16.136,15.1162,15.6256,738443.42710221,0
+SLVP.US,D,20210129,000000,16.5876,16.6762,15.9012,15.9798,561588.02401449,0
+SLVP.US,D,20210201,000000,18.6102,19.1395,17.3338,17.9427,3094462.9605531,0
+SLVP.US,D,20210202,000000,16.705,16.8095,15.9012,15.9897,870494.45626191,0
+SLVP.US,D,20210203,000000,16.2534,16.2733,15.8027,15.8614,430165.21097829,0
+SLVP.US,D,20210204,000000,15.5181,15.6743,15.1152,15.6654,408642.02401428,0
+SLVP.US,D,20210205,000000,15.9499,16.0872,15.7042,16.0872,261165.02229881,0
+SLVP.US,D,20210208,000000,16.5687,16.5787,16.2782,16.4702,279306.8987997,0
+SLVP.US,D,20210209,000000,16.4702,16.5876,16.2156,16.4404,472031.54373992,0
+SLVP.US,D,20210210,000000,16.4603,16.5488,16.136,16.2484,189548.38421981,0
+SLVP.US,D,20210211,000000,16.2534,16.3907,15.8664,15.9997,188311.04974297,0
+SLVP.US,D,20210212,000000,15.9798,16.3359,15.6067,16.136,170196.31217862,0
+SLVP.US,D,20210216,000000,16.1957,16.3071,15.8912,16.0096,336085.57461452,0
+SLVP.US,D,20210217,000000,15.9012,15.9101,15.5102,15.7539,222044.74785622,0
+SLVP.US,D,20210218,000000,15.6843,15.7838,15.3222,15.4585,218117.643225,0
+SLVP.US,D,20210219,000000,15.6654,15.8027,15.5181,15.6455,227997.22126961,0
+SLVP.US,D,20210222,000000,15.9798,16.8045,15.744,16.715,574766.49056682,0
+SLVP.US,D,20210223,000000,16.509,16.5488,15.93,16.5488,485099.44425452,0
+SLVP.US,D,20210224,000000,16.2932,17.1279,16.1658,17.0682,361199.14236756,0
+SLVP.US,D,20210225,000000,16.9309,17.0632,16.2056,16.2534,564261.7118361,0
+SLVP.US,D,20210226,000000,16.0574,16.0574,15.0864,15.4883,491900.26072108,0
+SLVP.US,D,20210301,000000,15.7927,15.8693,14.8993,14.9978,468503.48199035,0
+SLVP.US,D,20210302,000000,15.0466,15.5957,14.9988,15.3908,255642.7512868,0
+SLVP.US,D,20210303,000000,15.0167,15.0963,14.6446,14.8506,416682.18524928,0
+SLVP.US,D,20210304,000000,14.8506,15.1152,14.2019,14.4875,692800.76157899,0
+SLVP.US,D,20210305,000000,14.5173,14.6397,13.9671,14.6098,415125.2144088,0
+SLVP.US,D,20210308,000000,14.8018,14.8018,14.2815,14.3402,242961.83190428,0
+SLVP.US,D,20210309,000000,15.0167,15.2048,14.7819,14.8794,261216.28473449,0
+SLVP.US,D,20210310,000000,15.0963,15.1849,14.8307,15.0267,141023.96569488,0
+SLVP.US,D,20210311,000000,15.2137,15.4008,15.0665,15.3023,209906.6072044,0
+SLVP.US,D,20210312,000000,15.0864,15.4585,14.8705,15.3709,246379.32761612,0
+SLVP.US,D,20210315,000000,15.6256,15.8793,15.4485,15.8226,153849.62607225,0
+SLVP.US,D,20210316,000000,15.8713,15.8713,15.5878,15.6743,94643.523156218,0
+SLVP.US,D,20210317,000000,15.6654,16.2056,15.3809,16.127,317989.93482033,0
+SLVP.US,D,20210318,000000,15.9599,16.127,15.6654,15.7241,422615.56089252,0
+SLVP.US,D,20210319,000000,15.8514,15.8514,15.6166,15.7639,93147.86620939,0
+SLVP.US,D,20210322,000000,15.5768,15.7539,15.4784,15.5579,159387.97941703,0
+SLVP.US,D,20210323,000000,15.4107,15.4107,14.772,14.772,231648.91595229,0
+SLVP.US,D,20210324,000000,14.9192,14.9889,14.576,14.5909,157704.36020605,0
+SLVP.US,D,20210325,000000,14.4477,14.6785,14.3502,14.566,220261.61921128,0
+SLVP.US,D,20210326,000000,14.5561,14.7919,14.5461,14.7531,100179.8662094,0
+SLVP.US,D,20210329,000000,14.7133,14.8018,14.2218,14.5362,188130.1234994,0
+SLVP.US,D,20210330,000000,14.2318,14.3303,13.9383,14.0945,191498.36706716,0
+SLVP.US,D,20210331,000000,14.0945,14.5859,14.0159,14.4875,111750.09948557,0
+SLVP.US,D,20210401,000000,14.6446,15.0665,14.6247,15.0665,156452.95368804,0
+SLVP.US,D,20210405,000000,15.2426,15.2426,14.8894,15.0267,145633.56432267,0
+SLVP.US,D,20210406,000000,15.1948,15.6355,15.1451,15.4982,178641.54717006,0
+SLVP.US,D,20210407,000000,15.4982,15.4982,15.1749,15.2326,357998.758148,0
+SLVP.US,D,20210408,000000,15.3908,15.8912,15.3908,15.8614,192539.69811347,0
+SLVP.US,D,20210409,000000,15.6355,15.7828,15.4296,15.6843,155796.5934822,0
+SLVP.US,D,20210412,000000,15.6554,15.6554,15.2326,15.3023,291636.01715306,0
+SLVP.US,D,20210413,000000,15.4784,15.7828,15.4784,15.6843,151134.72727293,0
+SLVP.US,D,20210414,000000,15.6355,15.6405,15.3411,15.3709,118487.59176689,0
+SLVP.US,D,20210415,000000,15.4585,16.2245,15.4585,16.1459,343995.06689584,0
+SLVP.US,D,20210416,000000,16.3131,16.3131,15.8962,16.0474,116901.47169827,0
+SLVP.US,D,20210419,000000,16.136,16.1857,15.6942,15.8713,121582.4356777,0
+SLVP.US,D,20210420,000000,15.7141,15.93,15.6704,15.8514,89085.06689549,0
+SLVP.US,D,20210421,000000,15.9201,16.4603,15.9201,16.4603,254634.59005181,0
+SLVP.US,D,20210422,000000,16.3131,16.3131,15.9201,16.0474,351605.02572947,0
+SLVP.US,D,20210423,000000,16.1957,16.2534,15.8514,15.9997,107199.80445984,0
+SLVP.US,D,20210426,000000,15.9599,16.0773,15.6942,15.7838,311232.33962307,0
+SLVP.US,D,20210427,000000,15.8027,15.8614,15.4982,15.5231,167357.7804462,0
+SLVP.US,D,20210428,000000,15.3709,15.7838,15.3072,15.7539,120145.07718713,0
+SLVP.US,D,20210429,000000,15.7042,15.7927,15.0466,15.3023,297509.08404843,0
+SLVP.US,D,20210430,000000,15.2048,15.2326,14.8705,14.9192,224734.5180106,0
+SLVP.US,D,20210503,000000,15.2525,15.8226,15.1749,15.7838,282373.59862817,0
+SLVP.US,D,20210504,000000,15.8415,15.9997,15.3421,15.4784,157733.50943418,0
+SLVP.US,D,20210505,000000,15.6067,15.6067,15.3411,15.5281,64839.945111581,0
+SLVP.US,D,20210506,000000,15.6166,16.4792,15.6166,16.3529,257657.06346519,0
+SLVP.US,D,20210507,000000,16.6075,16.6075,16.2305,16.4892,165531.43053196,0
+SLVP.US,D,20210510,000000,16.8234,16.9309,16.3011,16.3429,315999.74614108,0
+SLVP.US,D,20210511,000000,15.9997,16.5876,15.9499,16.5876,213281.88679274,0
+SLVP.US,D,20210512,000000,16.6274,16.6961,15.9698,16.0474,244524.83361954,0
+SLVP.US,D,20210513,000000,15.9499,15.9499,15.4107,15.5669,197813.69811348,0
+SLVP.US,D,20210514,000000,15.8226,16.126,15.7141,16.1071,82623.989708518,0
+SLVP.US,D,20210517,000000,16.2733,17.3925,16.1758,17.294,352509.65694731,0
+SLVP.US,D,20210518,000000,17.4422,17.4422,16.9916,17.3537,262362.15094375,0
+SLVP.US,D,20210519,000000,17.0582,17.3726,16.7747,17.0403,196805.53687848,0
+SLVP.US,D,20210520,000000,17.0881,17.4223,16.8135,17.1965,148608.79588356,0
+SLVP.US,D,20210521,000000,17.3736,17.5198,17.0473,17.2264,154573.33104652,0
+SLVP.US,D,20210524,000000,17.3925,17.4999,17.3239,17.4223,898140.9914249,0
+SLVP.US,D,20210525,000000,17.3637,17.5497,17.0582,17.4522,116006.89193841,0
+SLVP.US,D,20210526,000000,17.5596,17.6949,17.3736,17.4611,120440.59005162,0
+SLVP.US,D,20210527,000000,17.4522,17.6084,17.1179,17.5696,137361.21440842,0
+SLVP.US,D,20210528,000000,17.3139,17.7258,17.2552,17.6581,114426.80274458,0
+SLVP.US,D,20210601,000000,17.9128,18.1009,17.7357,17.8641,280285.91080656,0
+SLVP.US,D,20210602,000000,17.9616,17.9616,17.7168,17.873,113074.88164681,0
+SLVP.US,D,20210603,000000,17.5397,17.5646,17.0781,17.1378,185301.64322495,0
+SLVP.US,D,20210604,000000,17.3736,17.481,17.1766,17.3637,120811.48885094,0
+SLVP.US,D,20210607,000000,17.3239,17.4701,17.1279,17.3925,216225.95883391,0
+SLVP.US,D,20210608,000000,17.3239,17.4592,17.0881,17.1378,103545.09433976,0
+SLVP.US,D,20210609,000000,17.1965,17.3845,17.098,17.098,90224.902229969,0
+SLVP.US,D,20210610,000000,17.1776,17.7019,17.108,17.6432,139141.32761597,0
+SLVP.US,D,20210611,000000,17.7119,17.7318,17.3248,17.3955,104840.72727287,0
+SLVP.US,D,20210614,000000,17.1179,17.6532,17.0493,17.4452,118218.21269313,0
+SLVP.US,D,20210615,000000,17.4253,17.4253,16.9697,17.0393,101681.55403101,0
+SLVP.US,D,20210616,000000,17.0294,17.3258,16.8503,16.9199,106428.85763308,0
+SLVP.US,D,20210617,000000,16.3359,16.4931,15.8047,15.8902,404839.55746196,0
+SLVP.US,D,20210618,000000,15.94,15.9798,15.4157,15.4943,290193.6329335,0
+SLVP.US,D,20210621,000000,15.732,15.732,15.3023,15.5739,882620.53516416,0
+SLVP.US,D,20210622,000000,15.5938,15.5938,15.2565,15.544,175879.40651825,0
+SLVP.US,D,20210623,000000,15.5938,15.8703,15.4157,15.4644,255575.40651836,0
+SLVP.US,D,20210624,000000,15.5739,15.6425,15.4157,15.4644,210469.48885106,0
+SLVP.US,D,20210625,000000,15.6823,15.732,15.2873,15.3261,116814.02401388,0
+SLVP.US,D,20210628,000000,15.4545,15.4545,14.9501,15.1182,93320.751286577,0
+SLVP.US,D,20210629,000000,14.9501,15.0685,14.7123,14.9401,129943.23842213,0
+SLVP.US,D,20210630,000000,14.8705,15.2863,14.8605,15.2077,115078.13722143,0
+SLVP.US,D,20210701,000000,15.4246,15.4246,15.0685,15.1779,70762.26415104,0
+SLVP.US,D,20210702,000000,15.3361,15.4396,15.158,15.346,52230.391080689,0
+SLVP.US,D,20210706,000000,15.4744,15.6425,15.0784,15.1978,69631.47512874,0
+SLVP.US,D,20210707,000000,15.346,15.346,14.97,15.1083,64534.38078911,0
+SLVP.US,D,20210708,000000,14.96,15.1481,14.4944,14.6427,304390.3121788,0
+SLVP.US,D,20210709,000000,14.6625,15.0585,14.6526,15.0287,77998.308747962,0
+SLVP.US,D,20210712,000000,14.9003,14.9998,14.6625,14.6824,74070.198970942,0
+SLVP.US,D,20210713,000000,14.8018,15.1381,14.7471,14.8406,104299.95883376,0
+SLVP.US,D,20210714,000000,15.1282,15.1769,14.8506,14.8804,188132.13379099,0
+SLVP.US,D,20210715,000000,14.9799,15.0098,14.7123,14.8904,129688.93653534,0
+SLVP.US,D,20210716,000000,14.8904,14.8904,14.2268,14.2666,275507.44768477,0
+SLVP.US,D,20210719,000000,14.0885,14.1283,13.613,13.7522,444302.58662153,0
+SLVP.US,D,20210720,000000,13.8507,13.999,13.5831,13.7025,161289.71526609,0
+SLVP.US,D,20210721,000000,13.6229,14.1591,13.6229,14.1283,106410.76500872,0
+SLVP.US,D,20210722,000000,14.0885,14.1283,13.7821,14.0288,161647.54717003,0
+SLVP.US,D,20210723,000000,13.9502,13.9801,13.7771,13.9303,109799.11149243,0
+SLVP.US,D,20210726,000000,13.9303,14.2566,13.8706,14.1283,81459.025729099,0
+SLVP.US,D,20210727,000000,14.178,14.1969,13.8308,14.0487,115533.46826774,0
+SLVP.US,D,20210728,000000,14.0587,14.4118,13.9701,14.4049,69541.012006956,0
+SLVP.US,D,20210729,000000,14.7521,14.9401,14.6327,14.7421,119526.9125216,0
+SLVP.US,D,20210730,000000,14.6526,14.7919,14.4546,14.6228,70830.614065277,0
+SLVP.US,D,20210802,000000,14.6228,14.6228,14.4347,14.4646,115020.84391096,0
+SLVP.US,D,20210803,000000,14.4148,14.5939,14.3561,14.5641,103352.10634662,0
+SLVP.US,D,20210804,000000,14.7023,14.9252,14.3362,14.3362,86411.379073874,0
+SLVP.US,D,20210805,000000,14.4447,14.4845,14.1382,14.3163,109734.78216138,0
+SLVP.US,D,20210806,000000,13.8806,14.0865,13.7323,14.0089,264609.65694719,0
+SLVP.US,D,20210809,000000,13.7522,13.8408,13.3752,13.4349,273598.67581512,0
+SLVP.US,D,20210810,000000,13.3662,13.5234,13.2468,13.2866,1078224.9228145,0
+SLVP.US,D,20210811,000000,13.3851,13.8338,13.3851,13.7721,209495.50257318,0
+SLVP.US,D,20210812,000000,13.6925,13.6925,13.2667,13.415,691088.99828568,0
+SLVP.US,D,20210813,000000,13.6328,13.791,13.5463,13.7025,83448.20926255,0
+SLVP.US,D,20210816,000000,13.7025,13.7473,13.4448,13.5642,132977.77358509,0
+SLVP.US,D,20210817,000000,13.415,13.5294,13.1185,13.2369,153347.05317345,0
+SLVP.US,D,20210818,000000,13.3264,13.3264,12.7812,12.9892,152307.73241873,0
+SLVP.US,D,20210819,000000,12.821,12.9245,12.5673,12.6628,140559.58833638,0
+SLVP.US,D,20210820,000000,12.5146,12.8111,12.5146,12.633,175201.93825067,0
+SLVP.US,D,20210823,000000,12.8807,13.405,12.8807,13.3165,155473.94168117,0
+SLVP.US,D,20210824,000000,13.4249,13.5344,13.2767,13.415,41884.425385992,0
+SLVP.US,D,20210825,000000,13.3463,13.3463,13.0389,13.2269,83868.360205946,0
+SLVP.US,D,20210826,000000,13.0389,13.3125,13.0389,13.1284,69310.833619306,0
+SLVP.US,D,20210827,000000,13.0588,13.807,13.0389,13.7622,88696.075471819,0
+SLVP.US,D,20210830,000000,13.8607,13.8706,13.4786,13.5931,58533.660377438,0
+SLVP.US,D,20210831,000000,13.6229,13.797,13.5443,13.791,78000.319039558,0
+SLVP.US,D,20210901,000000,13.8706,13.9204,13.6428,13.6627,50367.855917736,0
+SLVP.US,D,20210902,000000,13.7622,13.7622,13.613,13.7124,172429.74614089,0
+SLVP.US,D,20210903,000000,14.0388,14.3362,14.0388,14.2069,246051.6500861,0
+SLVP.US,D,20210907,000000,13.9502,14.0338,13.6597,13.6677,80612.69296752,0
+SLVP.US,D,20210908,000000,13.6527,13.7323,13.4647,13.6428,39928.411663862,0
+SLVP.US,D,20210909,000000,13.791,13.791,13.3662,13.4946,70209.43396236,0
+SLVP.US,D,20210910,000000,13.4448,13.613,13.2767,13.2866,218875.52315639,0
+SLVP.US,D,20210913,000000,13.3364,13.8109,13.2339,13.6925,121012.51801046,0
+SLVP.US,D,20210914,000000,13.7025,13.8607,13.5443,13.6925,53142.058319112,0
+SLVP.US,D,20210915,000000,13.5344,13.8607,13.5344,13.6726,99741.622641646,0
+SLVP.US,D,20210916,000000,13.405,13.405,12.831,13.029,187930.09948568,0
+SLVP.US,D,20210917,000000,12.8807,12.9792,12.7912,12.9504,158301.41680982,0
+SLVP.US,D,20210920,000000,12.7812,12.8509,12.5544,12.7524,162931.11835357,0
+SLVP.US,D,20210921,000000,12.8907,13.0737,12.6827,12.7424,88914.192109898,0
+SLVP.US,D,20210922,000000,12.8608,13.0489,12.7225,12.7812,91870.32590064,0
+SLVP.US,D,20210923,000000,12.8011,12.8011,12.4748,12.5544,244609.26586654,0
+SLVP.US,D,20210924,000000,12.4649,12.623,12.4002,12.4649,65923.492281394,0
+SLVP.US,D,20210927,000000,12.4649,12.7952,12.4649,12.4748,59549.862778812,0
+SLVP.US,D,20210928,000000,12.4251,12.4848,12.2271,12.4251,269093.61235028,0
+SLVP.US,D,20210929,000000,12.2868,12.3753,11.9406,11.9495,277791.13893691,0
+SLVP.US,D,20210930,000000,12.1385,12.4549,12.049,12.2042,82686.308747969,0
+SLVP.US,D,20211001,000000,12.3365,12.3365,12.0689,12.1972,79631.670669062,0
+SLVP.US,D,20211004,000000,12.0788,12.3584,12.039,12.1773,209852.32933133,0
+SLVP.US,D,20211005,000000,12.1773,12.1773,11.8411,12.1773,100434.16809619,0
+SLVP.US,D,20211006,000000,12.0092,12.4151,12.0062,12.3654,82382.754717094,0
+SLVP.US,D,20211007,000000,12.4052,12.6728,12.3853,12.4947,138264.84048046,0
+SLVP.US,D,20211008,000000,12.8708,12.9454,12.5444,12.5544,67064.33276167,0
+SLVP.US,D,20211011,000000,12.623,12.8071,12.5355,12.5634,93473.533447812,0
+SLVP.US,D,20211012,000000,12.6529,12.7922,12.4549,12.7524,44256.569468328,0
+SLVP.US,D,20211013,000000,12.8409,13.3951,12.8409,13.2667,279032.49399695,0
+SLVP.US,D,20211014,000000,13.4846,13.5831,13.3951,13.5831,80007.595197365,0
+SLVP.US,D,20211015,000000,13.3463,13.6627,13.1483,13.4647,149081.21440844,0
+SLVP.US,D,20211018,000000,13.3662,13.4548,13.2269,13.2269,77466.586621032,0
+SLVP.US,D,20211019,000000,13.5742,13.7522,13.3523,13.4846,149772.75471719,0
+SLVP.US,D,20211020,000000,13.7224,13.8806,13.4259,13.7622,177077.54030899,0
+SLVP.US,D,20211021,000000,13.7622,13.8408,13.603,13.7323,122096.06518027,0
+SLVP.US,D,20211022,000000,13.9801,14.3064,13.802,13.8985,114088.06861079,0
+SLVP.US,D,20211025,000000,14.1084,14.3362,13.9612,14.2268,139860.00686125,0
+SLVP.US,D,20211026,000000,14.2069,14.2158,13.9552,14.1969,159147.7495714,0
+SLVP.US,D,20211027,000000,14.0786,14.3064,14.0089,14.1681,192813.09777042,0
+SLVP.US,D,20211028,000000,14.178,14.1969,13.9204,13.9602,180996.60377383,0
+SLVP.US,D,20211029,000000,13.8209,13.8209,13.5045,13.5543,337112.83361967,0
+SLVP.US,D,20211101,000000,13.5742,13.8408,13.4349,13.7224,104116.0171528,0
+SLVP.US,D,20211102,000000,13.6328,13.7622,13.4349,13.6229,76906.720411769,0
+SLVP.US,D,20211103,000000,13.3752,13.8706,13.3662,13.8607,101391.06689551,0
+SLVP.US,D,20211104,000000,13.9303,14.1751,13.6627,13.6627,82209.869639906,0
+SLVP.US,D,20211105,000000,13.7721,14.1382,13.6627,14.1283,87628.610634768,0
+SLVP.US,D,20211108,000000,14.178,14.3462,14.1183,14.2765,140752.57632952,0
+SLVP.US,D,20211109,000000,14.3362,14.4248,13.991,14.3959,96526.161235123,0
+SLVP.US,D,20211110,000000,14.6128,14.96,14.4845,14.5442,337889.81132122,0
+SLVP.US,D,20211111,000000,14.9401,15.0486,14.7372,14.9501,167300.48713573,0
+SLVP.US,D,20211112,000000,14.9202,15.0287,14.7023,14.9103,102622.37049757,0
+SLVP.US,D,20211115,000000,14.9501,14.9998,14.6824,14.8605,148719.3619213,0
+SLVP.US,D,20211116,000000,14.8804,14.9501,14.574,14.6128,144272.59691272,0
+SLVP.US,D,20211117,000000,14.6725,14.9401,14.6138,14.6625,75882.476844014,0
+SLVP.US,D,20211118,000000,14.6128,14.6625,14.3661,14.4546,67670.435677622,0
+SLVP.US,D,20211119,000000,14.4049,14.5541,14.1183,14.1382,125765.85248731,0
+SLVP.US,D,20211122,000000,13.8408,13.9701,13.3951,13.801,128972.26758165,0
+SLVP.US,D,20211123,000000,13.3951,13.6826,13.3264,13.5443,157915.44082354,0
+SLVP.US,D,20211124,000000,13.3951,13.6428,13.3951,13.5742,77834.469982954,0
+SLVP.US,D,20211126,000000,13.4548,13.4548,12.9504,13.2269,93014.181818309,0
+SLVP.US,D,20211129,000000,13.2468,13.2468,12.9404,13.1871,131072.01715284,0
+SLVP.US,D,20211130,000000,13.2369,13.5931,12.9941,13.1971,61436.521440907,0
+SLVP.US,D,20211201,000000,13.3662,13.4448,12.5345,12.5634,180477.94854227,0
+SLVP.US,D,20211202,000000,12.5634,12.6031,12.2171,12.435,235693.62264183,0
+SLVP.US,D,20211203,000000,12.5146,12.5146,12.1574,12.3952,231293.09433994,0
+SLVP.US,D,20211206,000000,12.3654,12.5634,12.1385,12.5634,71098.987993236,0
+SLVP.US,D,20211207,000000,12.7325,12.9155,12.6131,12.8409,239304.10634681,0
+SLVP.US,D,20211208,000000,12.831,12.9106,12.6429,12.9006,326847.27958878,0
+SLVP.US,D,20211209,000000,12.6131,12.6131,12.3554,12.3753,440845.89022359,0
+SLVP.US,D,20211210,000000,12.5733,12.5733,12.237,12.252,263815.59176708,0
+SLVP.US,D,20211213,000000,12.247,12.4377,12.1522,12.2271,183885.39279613,0
+SLVP.US,D,20211214,000000,12.0679,12.1475,11.8789,11.9087,411351.89708461,0
+SLVP.US,D,20211215,000000,11.8391,11.8814,11.3715,11.7396,217442.18524901,0
+SLVP.US,D,20211216,000000,11.9883,12.5056,11.9883,12.3863,220871.74271042,0
+SLVP.US,D,20211217,000000,12.5355,12.635,12.3813,12.446,190615.84905686,0
+SLVP.US,D,20211220,000000,12.4758,12.5355,12.2384,12.4659,145635.57461426,0
+SLVP.US,D,20211221,000000,12.635,12.7345,12.4659,12.635,108308.48027459,0
+SLVP.US,D,20211222,000000,12.7046,12.8638,12.5156,12.834,202338.86449427,0
+SLVP.US,D,20211223,000000,12.7942,13.0188,12.7062,12.9235,208855.22470011,0
+SLVP.US,D,20211227,000000,12.834,13.0129,12.7842,12.9036,135072.49742729,0
+SLVP.US,D,20211228,000000,12.8837,13.0329,12.8141,12.834,83303.468267695,0
+SLVP.US,D,20211229,000000,12.6151,12.7953,12.5057,12.5554,124636.0686108,0
+SLVP.US,D,20211230,000000,12.5554,12.834,12.5554,12.7649,156222.77530038,0
+SLVP.US,D,20211231,000000,12.8738,12.8937,12.7444,12.834,152491.67409969,0
+SLVP.US,D,20220103,000000,12.7245,12.7643,12.5852,12.6449,113852.86449415,0
+SLVP.US,D,20220104,000000,12.8041,12.8638,12.5852,12.635,96619.6397943,0
+SLVP.US,D,20220105,000000,12.6449,12.9583,12.3067,12.3067,182896.3293313,0
+SLVP.US,D,20220106,000000,12.1475,12.1972,11.864,11.8988,230073.85248745,0
+SLVP.US,D,20220107,000000,11.9684,12.0375,11.7893,11.9386,128332.99485438,0
+SLVP.US,D,20220110,000000,11.9684,12.1475,11.7893,12.1475,214771.51286479,0
+SLVP.US,D,20220111,000000,12.1475,12.4858,12.048,12.4758,79332.137221378,0
+SLVP.US,D,20220112,000000,12.5653,12.7643,12.4907,12.7345,104882.94339637,0
+SLVP.US,D,20220113,000000,12.8539,12.8539,12.5554,12.5952,227604.20926275,0
+SLVP.US,D,20220114,000000,12.6051,12.6051,12.2509,12.3763,96644.76843924,0
+SLVP.US,D,20220118,000000,12.436,12.6151,12.2271,12.3166,166545.62264174,0
+SLVP.US,D,20220119,000000,12.4858,13.4309,12.436,13.3513,392139.54030928,0
+SLVP.US,D,20220120,000000,13.5901,13.5901,13.1026,13.1026,165111.27958856,0
+SLVP.US,D,20220121,000000,13.2319,13.2319,12.5753,12.625,113348.28130376,0
+SLVP.US,D,20220124,000000,12.3465,12.4211,11.859,12.2868,320791.27615824,0
+SLVP.US,D,20220125,000000,12.1176,12.5653,12.058,12.4957,86265.632933222,0
+SLVP.US,D,20220126,000000,12.3863,12.4261,11.8092,11.859,206325.27272755,0
+SLVP.US,D,20220127,000000,11.6898,11.824,11.3814,11.3914,272534.22641547,0
+SLVP.US,D,20220128,000000,11.3416,11.3665,11.073,11.3018,154193.38593503,0
+SLVP.US,D,20220131,000000,11.3814,11.7197,11.3814,11.7197,116565.75300187,0
+SLVP.US,D,20220201,000000,11.8789,12.0168,11.6699,11.9087,151815.21097791,0
+SLVP.US,D,20220202,000000,11.8888,11.9485,11.7197,11.7495,69817.427101296,0
+SLVP.US,D,20220203,000000,11.5904,11.6595,11.3416,11.4809,172306.11320778,0
+SLVP.US,D,20220204,000000,11.4113,11.6202,11.4113,11.5506,52386.188679317,0
+SLVP.US,D,20220207,000000,11.6898,12.1375,11.66,12.0977,222100.03087509,0
+SLVP.US,D,20220208,000000,12.1375,12.2768,11.9785,12.2768,117919.68439124,0
+SLVP.US,D,20220209,000000,12.3365,12.4078,12.1778,12.237,107276.19554046,0
+SLVP.US,D,20220210,000000,12.0679,12.436,11.859,11.9485,173993.75300195,0
+SLVP.US,D,20220211,000000,11.9983,12.6946,11.9983,12.6151,381827.7495717,0
+SLVP.US,D,20220214,000000,12.7643,12.8439,12.6268,12.824,158274.27787329,0
+SLVP.US,D,20220215,000000,12.436,12.7842,12.3327,12.7743,102558.04116652,0
+SLVP.US,D,20220216,000000,12.8439,13.0329,12.7842,13.0031,105179.46140666,0
+SLVP.US,D,20220217,000000,13.0926,13.2817,12.9732,13.2021,374742.47684442,0
+SLVP.US,D,20220218,000000,13.1424,13.1735,12.7544,12.824,241241.02229879,0
+SLVP.US,D,20220222,000000,12.9135,13.013,12.6549,12.7643,116044.08233292,0
+SLVP.US,D,20220223,000000,12.8141,13.2977,12.7842,13.212,153765.19382525,0
+SLVP.US,D,20220224,000000,13.5702,13.6597,12.6151,12.8041,370714.85763344,0
+SLVP.US,D,20220225,000000,12.7245,12.9832,12.4968,12.9235,130607.63979435,0
+SLVP.US,D,20220228,000000,13.0429,13.0827,12.8141,12.9533,223377.57118384,0
+SLVP.US,D,20220301,000000,13.1871,13.8089,13.1871,13.8089,306832.81646697,0
+SLVP.US,D,20220302,000000,13.7294,13.8288,13.5143,13.8089,263796.49399693,0
+SLVP.US,D,20220303,000000,13.7691,13.9184,13.614,13.8487,217422.08233306,0
+SLVP.US,D,20220304,000000,13.8089,14.3111,13.8089,14.2666,387522.90566091,0
+SLVP.US,D,20220307,000000,14.3561,14.6944,14.0846,14.5551,1079667.3070341,0
+SLVP.US,D,20220308,000000,14.9232,15.5268,14.5253,14.7043,677033.03945204,0
+SLVP.US,D,20220309,000000,14.2467,14.6659,13.9582,14.5452,385320.63121836,0
+SLVP.US,D,20220310,000000,14.4059,14.9531,14.4059,14.8337,954946.80617626,0
+SLVP.US,D,20220311,000000,14.5551,14.7541,14.2367,14.6247,170880.81646679,0
+SLVP.US,D,20220314,000000,14.3263,14.4135,13.6896,13.8686,464108.98456324,0
+SLVP.US,D,20220315,000000,13.4309,14.177,13.4309,14.0278,213659.82161264,0
+SLVP.US,D,20220316,000000,13.8985,14.0975,13.6172,14.0975,96836.751286582,0
+SLVP.US,D,20220317,000000,14.3064,14.7839,14.3064,14.4457,136944.07890242,0
+SLVP.US,D,20220318,000000,14.2865,14.4755,14.1621,14.3263,120299.86963996,0
+SLVP.US,D,20220321,000000,14.3064,14.8138,14.3064,14.6048,108402.96397956,0
+SLVP.US,D,20220322,000000,14.5253,14.5949,14.2269,14.4158,132728.49742728,0
+SLVP.US,D,20220323,000000,14.4258,14.6446,14.3462,14.5849,48880.240137288,0
+SLVP.US,D,20220324,000000,14.7541,15.0723,14.6048,14.6844,124138.52144099,0
+SLVP.US,D,20220325,000000,14.6148,14.6645,14.4407,14.6645,100587.95540322,0
+SLVP.US,D,20220328,000000,14.3661,14.3661,13.9582,14.0577,139718.28130379,0
+SLVP.US,D,20220329,000000,13.6299,14.177,13.5005,14.1373,323764.49742754,0
+SLVP.US,D,20220330,000000,14.1671,14.5446,14.1174,14.2268,172282.99485444,0
+SLVP.US,D,20220331,000000,14.2566,14.4954,14.1344,14.1472,83689.444253974,0
+SLVP.US,D,20220401,000000,14.1472,14.5849,14.1472,14.5849,87124.027444373,0
+SLVP.US,D,20220404,000000,14.6546,14.7342,14.3362,14.5352,132838.05831922,0
+SLVP.US,D,20220405,000000,14.6645,14.8635,14.0285,14.0676,129495.9485422,0
+SLVP.US,D,20220406,000000,14.0676,14.2019,13.799,13.9781,86143.005145915,0
+SLVP.US,D,20220407,000000,13.9781,14.3263,13.9084,14.1969,92199.008576455,0
+SLVP.US,D,20220408,000000,14.1671,14.6914,14.1671,14.575,252678.57632968,0
+SLVP.US,D,20220411,000000,14.8934,14.9232,14.4059,14.6148,126596.10291612,0
+SLVP.US,D,20220412,000000,14.6844,15.1222,14.6247,14.8436,300924.56946868,0
+SLVP.US,D,20220413,000000,15.0326,15.3411,14.9531,15.2615,223108.19211008,0
+SLVP.US,D,20220414,000000,15.1719,15.3809,15.0724,15.2615,186030.37392821,0
+SLVP.US,D,20220418,000000,15.4903,15.6395,15.1222,15.152,261334.89193861,0
+SLVP.US,D,20220419,000000,15.0525,15.0525,14.575,14.6546,222716.18524902,0
+SLVP.US,D,20220420,000000,14.6148,14.7997,14.4474,14.7889,79767.365351738,0
+SLVP.US,D,20220421,000000,14.5999,14.5999,13.7791,13.9681,195648.61406545,0
+SLVP.US,D,20220422,000000,13.5602,13.765,13.2916,13.3513,189989.64322496,0
+SLVP.US,D,20220425,000000,12.9235,13.0429,12.5157,12.8638,277932.86449438,0
+SLVP.US,D,20220426,000000,12.9334,12.9334,12.3465,12.3763,143660.46312198,0
+SLVP.US,D,20220427,000000,12.3166,12.5454,12.1972,12.1972,166631.06003453,0
+SLVP.US,D,20220428,000000,12.1972,12.5574,12.0778,12.5255,176702.62092648,0
+SLVP.US,D,20220429,000000,12.7146,12.7643,12.3166,12.3664,160444.3876503,0
+SLVP.US,D,20220502,000000,12.058,12.2171,11.8847,12.2171,205418.63121812,0
+SLVP.US,D,20220503,000000,12.1873,12.5355,12.1873,12.4261,343724.68267628,0
+SLVP.US,D,20220504,000000,12.3763,12.7832,12.2371,12.7743,100190.92281317,0
+SLVP.US,D,20220505,000000,12.9334,12.9334,11.9984,12.1873,223318.26758178,0
+SLVP.US,D,20220506,000000,12.1873,12.1873,11.8888,11.9983,148292.17495732,0
+SLVP.US,D,20220509,000000,11.8092,11.8092,11.073,11.1128,466863.08404866,0
+SLVP.US,D,20220510,000000,11.262,11.4411,10.7148,10.8641,277909.74614103,0
+SLVP.US,D,20220511,000000,10.9934,11.3416,10.7785,10.8243,338459.72898846,0
+SLVP.US,D,20220512,000000,10.5656,10.7348,10.108,10.3269,286771.11149267,0
+SLVP.US,D,20220513,000000,10.4363,10.9396,10.3368,10.8144,93630.336192238,0
+SLVP.US,D,20220516,000000,10.7547,10.9437,10.7447,10.9138,230913.14922845,0
+SLVP.US,D,20220517,000000,10.9934,11.2322,10.9238,11.1128,187286.80617521,0
+SLVP.US,D,20220518,000000,11.1128,11.1128,10.7049,10.7447,76757.958833724,0
+SLVP.US,D,20220519,000000,10.9337,11.5008,10.9337,11.3715,114871.07718712,0
+SLVP.US,D,20220520,000000,11.3615,11.4511,11.1924,11.3516,105574.48370512,0
+SLVP.US,D,20220523,000000,11.4511,11.6799,11.323,11.3914,104339.15951987,0
+SLVP.US,D,20220524,000000,11.4511,11.6401,11.3018,11.5207,71199.502572996,0
+SLVP.US,D,20220525,000000,11.5108,11.5307,11.3018,11.5008,84593.070326016,0
+SLVP.US,D,20220526,000000,11.5008,11.6501,11.4212,11.5705,173552.49399681,0
+SLVP.US,D,20220527,000000,11.6898,11.7396,11.5407,11.6003,58885.461406598,0
+SLVP.US,D,20220531,000000,11.5406,11.7346,11.1626,11.262,83479.368782275,0
+SLVP.US,D,20220601,000000,11.3317,11.5444,11.272,11.3317,54917.145797674,0
+SLVP.US,D,20220602,000000,11.4312,12.1972,11.4312,12.1475,110281.58147528,0
+SLVP.US,D,20220603,000000,11.9087,12.1176,11.8291,11.8787,54202.48713558,0
+SLVP.US,D,20220606,000000,12.0281,12.1267,11.6305,11.7097,61918.991423755,0
+SLVP.US,D,20220607,000000,11.6003,11.7934,11.5517,11.7097,60536.915952055,0
+SLVP.US,D,20220608,000000,11.6103,11.7595,11.5307,11.66,38217.653516347,0
+SLVP.US,D,20220609,000000,11.51,11.575,11.17,11.19,71849,0
+SLVP.US,D,20220610,000000,11.14,11.8,10.89,11.79,107916,0
+SLVP.US,D,20220613,000000,11.24,11.34,10.82,10.82,314393,0
+SLVP.US,D,20220614,000000,10.96,11,10.4001,10.53,116596,0
+SLVP.US,D,20220615,000000,10.88,11,10.5,10.79,111289,0
+SLVP.US,D,20220616,000000,10.74,11.06,10.48,10.97,122699,0
+SLVP.US,D,20220617,000000,10.95,10.98,10.63,10.77,40837,0
+SLVP.US,D,20220621,000000,10.75,11.11,10.74,10.9667,77655,0
+SLVP.US,D,20220622,000000,10.83,11.0849,10.75,10.76,89381,0
+SLVP.US,D,20220623,000000,10.75,10.85,10.22,10.3677,98347,0
+SLVP.US,D,20220624,000000,10.36,10.709,10.24,10.67,79434,0
+SLVP.US,D,20220627,000000,10.8,10.82,10.6,10.7857,104110,0
+SLVP.US,D,20220628,000000,10.77,10.86,10.43,10.4507,37620,0
+SLVP.US,D,20220629,000000,10.62,10.63,10.12,10.24,96142,0
+SLVP.US,D,20220630,000000,10.21,10.25,9.8,9.87,159069,0
+SLVP.US,D,20220701,000000,9.75,10.12,9.61,10.08,123566,0
+SLVP.US,D,20220705,000000,9.93,9.93,9.261,9.48,363234,0
+SLVP.US,D,20220706,000000,9.44,9.59,9.125,9.36,100044,0
+SLVP.US,D,20220707,000000,9.45,9.76,9.45,9.56,125772,0
+SLVP.US,D,20220708,000000,9.64,9.66,9.36,9.45,40214,0
+SLVP.US,D,20220711,000000,9.47,9.565,9.2884,9.31,98276,0
+SLVP.US,D,20220712,000000,9.24,9.42,9.09,9.16,84847,0
+SLVP.US,D,20220713,000000,9.18,9.6,9.09,9.43,50223,0
+SLVP.US,D,20220714,000000,9.15,9.15,8.7613,9.1,123606,0
+SLVP.US,D,20220715,000000,9.13,9.28,8.86,9.13,90992,0
+SLVP.US,D,20220718,000000,9.23,9.45,9.23,9.29,41685,0
+SLVP.US,D,20220719,000000,9.4,9.5342,9.28,9.39,71278,0
+SLVP.US,D,20220720,000000,9.51,9.55,9.11,9.14,84426,0
+SLVP.US,D,20220721,000000,9.2,9.33,9.03,9.285,218949,0
+SLVP.US,D,20220722,000000,9.45,9.647,9.2,9.21,330368,0
+SLVP.US,D,20220725,000000,9.29,9.29,8.84,9.02,184404,0
+SLVP.US,D,20220726,000000,8.97,9.208,8.97,9.14,73982,0
+SLVP.US,D,20220727,000000,9.13,9.54,9.09,9.48,49101,0
+SLVP.US,D,20220728,000000,9.75,10.03,9.6301,9.91,157751,0
+SLVP.US,D,20220729,000000,9.97,10.1288,9.715,10.07,59844,0
+SLVP.US,D,20220801,000000,10.14,10.14,9.98,10.07,66394,0
+SLVP.US,D,20220802,000000,10.03,10.24,9.9,9.93,53558,0
+SLVP.US,D,20220803,000000,9.91,9.9465,9.6,9.72,73037,0
+SLVP.US,D,20220804,000000,9.76,10.33,9.75,10.21,117865,0
+SLVP.US,D,20220805,000000,9.87,10.1,9.75,10.1,119842,0
+SLVP.US,D,20220808,000000,10.22,10.44,10.22,10.32,69418,0
+SLVP.US,D,20220809,000000,10.42,10.42,10.07,10.24,172227,0
+SLVP.US,D,20220810,000000,10.31,10.55,10.22,10.35,63845,0
+SLVP.US,D,20220811,000000,10.21,10.24,9.81,9.85,117234,0
+SLVP.US,D,20220812,000000,9.87,10.13,9.87,10.13,84204,0
+SLVP.US,D,20220815,000000,9.96,9.96,9.64,9.94,97345,0
+SLVP.US,D,20220816,000000,9.86,9.94,9.775,9.92,18101,0
+SLVP.US,D,20220817,000000,9.77,9.8,9.35,9.4,143429,0
+SLVP.US,D,20220818,000000,9.38,9.5,9.31,9.42,69188,0
+SLVP.US,D,20220819,000000,9.37,9.37,9.11,9.14,61839,0
+SLVP.US,D,20220822,000000,9.06,9.08,8.89,9.06,85757,0
+SLVP.US,D,20220823,000000,9.05,9.44,9.05,9.28,78244,0
+SLVP.US,D,20220824,000000,9.18,9.46,9.18,9.46,34623,0
+SLVP.US,D,20220825,000000,9.5,9.56,9.37,9.52,34462,0
+SLVP.US,D,20220826,000000,9.45,9.52,9.01,9.08,114537,0
+SLVP.US,D,20220829,000000,8.98,9.135,8.91,8.97,54264,0
+SLVP.US,D,20220830,000000,9.02,9.04,8.63,8.7,120845,0
+SLVP.US,D,20220831,000000,8.66,8.73,8.532,8.63,60240,0
+SLVP.US,D,20220901,000000,8.53,8.54,8.25,8.28,115948,0
+SLVP.US,D,20220902,000000,8.34,8.66,8.32,8.57,114890,0
+SLVP.US,D,20220906,000000,8.72,8.73,8.425,8.45,74852,0
+SLVP.US,D,20220907,000000,8.5,8.81,8.37,8.8,594947,0
+SLVP.US,D,20220908,000000,8.68,8.87,8.66,8.85,51826,0
+SLVP.US,D,20220909,000000,8.86,9.17,8.86,9.17,94662,0
+SLVP.US,D,20220912,000000,9.32,9.6,9.29,9.51,302668,0
+SLVP.US,D,20220913,000000,9.23,9.37,9.06,9.11,56280,0
+SLVP.US,D,20220914,000000,9.11,9.24,9.055,9.11,264636,0
+SLVP.US,D,20220915,000000,8.96,9.1,8.79,8.87,66059,0
+SLVP.US,D,20220916,000000,8.67,9.08,8.65,8.97,33393,0
+SLVP.US,D,20220919,000000,8.8,9.14,8.74,9.14,42610,0
+SLVP.US,D,20220920,000000,8.92,9.1,8.75,8.88,137095,0
+SLVP.US,D,20220921,000000,8.86,9.15,8.68,8.93,87427,0
+SLVP.US,D,20220922,000000,8.91,9.07,8.711,8.79,86227,0
+SLVP.US,D,20220923,000000,8.58,8.73,8.08,8.24,628424,0
+SLVP.US,D,20220926,000000,8.2,8.2899,7.855,8,202393,0
+SLVP.US,D,20220927,000000,8.05,8.2199,7.96,7.98,69361,0
+SLVP.US,D,20220928,000000,8.05,8.6,8.05,8.6,62363,0
+SLVP.US,D,20220929,000000,8.44,8.69,8.35,8.69,52113,0
+SLVP.US,D,20220930,000000,8.61,9.1099,8.61,8.93,243572,0
+SLVP.US,D,20221003,000000,9.25,9.58,9.19,9.56,379306,0
+SLVP.US,D,20221004,000000,9.69,9.97,9.64,9.86,226895,0
+SLVP.US,D,20221005,000000,9.66,9.72,9.35,9.72,48977,0
+SLVP.US,D,20221006,000000,9.71,9.96,9.665,9.96,82879,0
+SLVP.US,D,20221007,000000,9.69,9.72,9.3701,9.41,81475,0
+SLVP.US,D,20221010,000000,9.33,9.4185,9.161,9.3,86522,0
+SLVP.US,D,20221011,000000,9.24,9.51,9.1746,9.22,116812,0
+SLVP.US,D,20221012,000000,9.23,9.43,9.1701,9.41,52590,0
+SLVP.US,D,20221013,000000,9.08,9.3301,8.81,9.29,58663,0
+SLVP.US,D,20221014,000000,9.2,9.23,8.72,8.79,113831,0
+SLVP.US,D,20221017,000000,8.96,9.24,8.96,9.03,135100,0
+SLVP.US,D,20221018,000000,9.1,9.195,8.97,9.105,45313,0
+SLVP.US,D,20221019,000000,8.97,8.97,8.71,8.77,56006,0
+SLVP.US,D,20221020,000000,8.885,9.1201,8.77,8.94,42433,0
+SLVP.US,D,20221021,000000,8.92,9.4,8.92,9.4,49216,0
+SLVP.US,D,20221024,000000,9.29,9.29,9.04,9.28,124347,0
+SLVP.US,D,20221025,000000,9.36,9.49,9.3,9.43,97624,0
+SLVP.US,D,20221026,000000,9.5,9.85,9.5,9.71,83135,0
+SLVP.US,D,20221027,000000,9.73,9.75,9.46,9.49,83273,0
+SLVP.US,D,20221028,000000,9.33,9.42,9.2,9.42,53028,0
+SLVP.US,D,20221031,000000,9.28,9.38,9.26,9.34,50668,0
+SLVP.US,D,20221101,000000,9.52,9.75,9.5,9.55,47935,0
+SLVP.US,D,20221102,000000,9.54,9.68,8.95,9,156662,0
+SLVP.US,D,20221103,000000,8.96,9.07,8.79,8.94,121936,0
+SLVP.US,D,20221104,000000,9.21,9.64,9.21,9.64,73920,0
+SLVP.US,D,20221107,000000,9.75,9.84,9.59,9.74,87797,0
+SLVP.US,D,20221108,000000,9.78,10.31,9.68,10.06,124662,0
+SLVP.US,D,20221109,000000,9.89,10.0099,9.554,9.59,69736,0
+SLVP.US,D,20221110,000000,10.21,10.34,9.9223,10.34,127080,0
+SLVP.US,D,20221111,000000,10.4,10.49,10.18,10.49,100835,0
+SLVP.US,D,20221114,000000,10.38,10.56,10.3,10.5,129531,0
+SLVP.US,D,20221115,000000,10.54,10.54,10.12,10.23,102387,0
+SLVP.US,D,20221116,000000,10.12,10.2689,10.12,10.16,39640,0
+SLVP.US,D,20221117,000000,9.88,9.98,9.77,9.98,48440,0
+SLVP.US,D,20221118,000000,9.88,10.08,9.88,10.07,56771,0
+SLVP.US,D,20221121,000000,9.95,10.06,9.84,10.06,66681,0
+SLVP.US,D,20221122,000000,10.1,10.48,10.1,10.48,65904,0
+SLVP.US,D,20221123,000000,10.48,10.66,10.32,10.63,102476,0
+SLVP.US,D,20221125,000000,10.53,10.5807,10.455,10.49,54437,0
+SLVP.US,D,20221128,000000,10.435,10.435,9.935,9.96,88313,0
+SLVP.US,D,20221129,000000,9.99,10.3297,9.99,10.19,57792,0
+SLVP.US,D,20221130,000000,10.43,10.668,10.23,10.63,61917,0
+SLVP.US,D,20221201,000000,10.72,11.09,10.72,11.09,137857,0
+SLVP.US,D,20221202,000000,10.93,11.19,10.71,11.1,116864,0
+SLVP.US,D,20221205,000000,10.91,10.9612,10.57,10.635,337367,0
+SLVP.US,D,20221206,000000,10.72,10.84,10.501,10.52,61666,0
+SLVP.US,D,20221207,000000,10.72,11,10.57,10.95,159298,0
+SLVP.US,D,20221208,000000,10.91,11.01,10.78,10.87,98827,0
+SLVP.US,D,20221209,000000,11.02,11.1099,10.7425,10.7425,206813,0
+SLVP.US,D,20221212,000000,10.58,10.819,10.53,10.68,108368,0
+SLVP.US,D,20221213,000000,11.13,11.2,10.8,10.93,92839,0
+SLVP.US,D,20221214,000000,10.93,10.94,10.65,10.8,142955,0
+SLVP.US,D,20221215,000000,10.5,10.54,10.33,10.35,147718,0
+SLVP.US,D,20221216,000000,10.27,10.57,10.22,10.56,216699,0
+SLVP.US,D,20221219,000000,10.51,10.56,10.13,10.17,114381,0
+SLVP.US,D,20221220,000000,10.48,10.8,10.29,10.72,289163,0
+SLVP.US,D,20221221,000000,10.83,10.93,10.6927,10.77,111930,0
+SLVP.US,D,20221222,000000,10.72,10.72,10.3401,10.69,71472,0
+SLVP.US,D,20221223,000000,10.68,10.8599,10.41,10.83,161557,0
+SLVP.US,D,20221227,000000,10.83,11.16,10.7739,11.07,146970,0
+SLVP.US,D,20221228,000000,10.96,11.005,10.67,10.72,159916,0
+SLVP.US,D,20221229,000000,10.97,10.97,10.69,10.71,111478,0
+SLVP.US,D,20221230,000000,10.77,10.77,10.5,10.51,207983,0
+SLVP.US,D,20230103,000000,10.88,11.1225,10.72,10.86,109677,0
+SLVP.US,D,20230104,000000,10.985,11.4,10.985,11.34,222914,0
+SLVP.US,D,20230105,000000,11.19,11.19,10.84,11.13,105817,0
+SLVP.US,D,20230106,000000,11.19,11.5,11.13,11.44,171184,0
+SLVP.US,D,20230109,000000,11.45,11.613,11.3601,11.37,129486,0
+SLVP.US,D,20230110,000000,11.25,11.6,11.25,11.6,34477,0
+SLVP.US,D,20230111,000000,11.73,11.73,11.45,11.47,58382,0
+SLVP.US,D,20230112,000000,11.57,11.74,11.47,11.63,87101,0
+SLVP.US,D,20230113,000000,11.5,11.89,11.5,11.78,93926,0
+SLVP.US,D,20230117,000000,11.82,11.82,11.35,11.49,85558,0
+SLVP.US,D,20230118,000000,11.48,11.73,11.16,11.16,115190,0
+SLVP.US,D,20230119,000000,11.41,11.5789,11.28,11.47,39762,0
+SLVP.US,D,20230120,000000,11.35,11.6873,11.35,11.6309,49390,0
+SLVP.US,D,20230123,000000,11.5,11.6599,11.345,11.62,84079,0
+SLVP.US,D,20230124,000000,11.6,11.76,11.3856,11.71,34949,0
+SLVP.US,D,20230125,000000,11.64,11.99,11.5578,11.97,71346,0
+SLVP.US,D,20230126,000000,11.99,11.99,11.6843,11.77,57614,0
+SLVP.US,D,20230127,000000,11.61,11.68,11.4527,11.5,191788,0
+SLVP.US,D,20230130,000000,11.35,11.4999,11.3,11.31,144546,0
+SLVP.US,D,20230131,000000,11.2,11.46,11.11,11.35,42814,0
+SLVP.US,D,20230201,000000,11.27,11.69,11.1943,11.6,99058,0
+SLVP.US,D,20230202,000000,11.595,11.7979,11.2916,11.42,86415,0
+SLVP.US,D,20230203,000000,11.15,11.15,10.79,10.86,142124,0
+SLVP.US,D,20230206,000000,10.7,10.83,10.65,10.715,322170,0
+SLVP.US,D,20230207,000000,10.66,10.79,10.62,10.73,73771,0
+SLVP.US,D,20230208,000000,10.76,10.76,10.63,10.63,69011,0
+SLVP.US,D,20230209,000000,10.67,10.83,10.39,10.42,92219,0
+SLVP.US,D,20230210,000000,10.38,10.54,10.3,10.39,33903,0
+SLVP.US,D,20230213,000000,10.33,10.475,10.25,10.31,81520,0
+SLVP.US,D,20230214,000000,10.23,10.41,10.18,10.37,51537,0
+SLVP.US,D,20230215,000000,10.16,10.16,9.94,10.04,262691,0
+SLVP.US,D,20230216,000000,9.91,10.1599,9.86,10.1,33493,0
+SLVP.US,D,20230217,000000,10.05,10.12,9.82,10.11,77220,0
+SLVP.US,D,20230221,000000,9.99,10.1,9.84,9.91,110097,0
+SLVP.US,D,20230222,000000,9.8,9.85,9.73,9.8,46421,0
+SLVP.US,D,20230223,000000,9.8,9.8446,9.63,9.71,95543,0
+SLVP.US,D,20230224,000000,9.61,9.61,9.41,9.46,542795,0
+SLVP.US,D,20230227,000000,9.44,9.6357,9.44,9.55,58987,0
+SLVP.US,D,20230228,000000,9.46,9.72,9.45,9.62,53712,0
+SLVP.US,D,20230301,000000,9.67,9.98,9.67,9.92,106070,0
+SLVP.US,D,20230302,000000,9.91,9.91,9.81,9.85,33507,0
+SLVP.US,D,20230303,000000,10.03,10.17,9.952,10.15,80821,0
+SLVP.US,D,20230306,000000,10.08,10.27,9.9401,10,83788,0
+SLVP.US,D,20230307,000000,9.86,9.9,9.46,9.55,79545,0
+SLVP.US,D,20230308,000000,9.55,9.67,9.3605,9.44,69140,0
+SLVP.US,D,20230309,000000,9.42,9.66,9.42,9.47,188067,0
+SLVP.US,D,20230310,000000,9.52,9.8799,9.52,9.55,139929,0
+SLVP.US,D,20230313,000000,10.06,10.3,10.0001,10.2,204127,0
+SLVP.US,D,20230314,000000,10.31,10.39,10.17,10.39,75441,0
+SLVP.US,D,20230315,000000,10.59,10.59,10.162,10.3,51039,0
+SLVP.US,D,20230316,000000,10.43,10.43,9.99,10.13,111202,0
+SLVP.US,D,20230317,000000,10.27,10.845,10.255,10.7,171263,0
+SLVP.US,D,20230320,000000,10.9,10.97,10.75,10.93,57951,0
+SLVP.US,D,20230321,000000,10.71,10.76,10.28,10.42,96946,0
+SLVP.US,D,20230322,000000,10.4977,10.89,10.42,10.72,91143,0
+SLVP.US,D,20230323,000000,10.88,11.0561,10.73,10.94,88892,0
+SLVP.US,D,20230324,000000,10.91,11.0885,10.8768,10.9599,388175,0
+SLVP.US,D,20230327,000000,10.81,11.04,10.69,11.04,46821,0
+SLVP.US,D,20230328,000000,11.03,11.39,10.9845,11.37,110075,0
+SLVP.US,D,20230329,000000,11.44,11.44,11.243,11.29,59632,0
+SLVP.US,D,20230330,000000,11.3,11.56,11.3,11.56,78119,0
+SLVP.US,D,20230331,000000,11.55,11.69,11.4421,11.46,102540,0
+SLVP.US,D,20230403,000000,11.49,11.75,11.44,11.605,62632,0
+SLVP.US,D,20230404,000000,11.73,12.02,11.56,11.97,140278,0
+SLVP.US,D,20230405,000000,12.02,12.07,11.7454,11.84,83110,0
+SLVP.US,D,20230406,000000,11.85,11.9299,11.63,11.91,84218,0
+SLVP.US,D,20230410,000000,11.92,11.92,11.6657,11.8,59509,0
+SLVP.US,D,20230411,000000,11.83,12.1,11.8,11.97,129950,0
+SLVP.US,D,20230412,000000,12.06,12.23,11.9,12.08,91414,0
+SLVP.US,D,20230413,000000,12.33,12.53,12.2801,12.4,128377,0
+SLVP.US,D,20230414,000000,12.4,12.4,11.85,12.02,119978,0
+SLVP.US,D,20230417,000000,12.05,12.05,11.58,11.68,378848,0
+SLVP.US,D,20230418,000000,11.78,11.91,11.6,11.7,80557,0
+SLVP.US,D,20230419,000000,11.51,11.6,11.31,11.46,92712,0
+SLVP.US,D,20230420,000000,11.37,11.6,11.3654,11.41,36016,0
+SLVP.US,D,20230421,000000,11.31,11.4,11.13,11.28,58325,0
+SLVP.US,D,20230424,000000,11.23,11.3669,11.16,11.33,84425,0
+SLVP.US,D,20230425,000000,11.19,11.32,11.09,11.32,41178,0
+SLVP.US,D,20230426,000000,11.5,11.5,11.17,11.23,36174,0
+SLVP.US,D,20230427,000000,11.08,11.35,11.06,11.35,27025,0
+SLVP.US,D,20230428,000000,11.4,11.4497,11.2969,11.32,32726,0
+SLVP.US,D,20230501,000000,11.52,11.61,11.22,11.22,18998,0
+SLVP.US,D,20230502,000000,11.14,11.5,11.0323,11.5,68763,0
+SLVP.US,D,20230503,000000,11.54,11.55,11.36,11.45,57351,0
+SLVP.US,D,20230504,000000,11.63,11.85,11.56,11.65,79176,0
+SLVP.US,D,20230505,000000,11.51,11.69,11.28,11.64,195680,0
+SLVP.US,D,20230508,000000,11.56,11.71,11.54,11.63,56220,0
+SLVP.US,D,20230509,000000,11.52,11.69,11.52,11.64,35130,0
+SLVP.US,D,20230510,000000,11.66,11.7,11.26,11.37,73635,0
+SLVP.US,D,20230511,000000,11.18,11.29,10.81,10.86,206089,0
+SLVP.US,D,20230512,000000,10.79,10.965,10.75,10.8,54615,0
+SLVP.US,D,20230515,000000,10.76,11.03,10.76,10.92,46483,0
+SLVP.US,D,20230516,000000,10.86,10.9457,10.65,10.7,32392,0
+SLVP.US,D,20230517,000000,10.7,10.75,10.57,10.73,50390,0
+SLVP.US,D,20230518,000000,10.6,10.62,10.3404,10.47,72123,0
+SLVP.US,D,20230519,000000,10.61,10.63,10.42,10.5,86036,0
+SLVP.US,D,20230522,000000,10.5,10.5495,10.39,10.41,64070,0
+SLVP.US,D,20230523,000000,10.38,10.49,10.3,10.41,296817,0
+SLVP.US,D,20230524,000000,10.51,10.51,10.15,10.16,76286,0
+SLVP.US,D,20230525,000000,10.12,10.12,9.95,10.01,84131,0
+SLVP.US,D,20230526,000000,10.01,10.12,9.96,10.02,45436,0
+SLVP.US,D,20230530,000000,10,10.1247,9.9501,10.09,139685,0
+SLVP.US,D,20230531,000000,9.99,10.29,9.99,10.15,79342,0
+SLVP.US,D,20230601,000000,10.105,10.6,10.105,10.51,146080,0
+SLVP.US,D,20230602,000000,10.59,10.59,10.28,10.35,49559,0
+SLVP.US,D,20230605,000000,10.25,10.45,10.1204,10.4,56612,0
+SLVP.US,D,20230606,000000,10.42,10.48,10.3068,10.48,88105,0
+SLVP.US,D,20230607,000000,10.49,10.62,10.24,10.26,66883,0
+SLVP.US,D,20230608,000000,10.24,10.47,10.24,10.4,87381,0
+SLVP.US,D,20230609,000000,10.51,10.51,10.25,10.32,86706,0
+SLVP.US,D,20230612,000000,10.34,10.34,10.09,10.19,47188,0
+SLVP.US,D,20230613,000000,10.41,10.41,10.08,10.15,59206,0
+SLVP.US,D,20230614,000000,10.14,10.25,9.95,10.03,45557,0
+SLVP.US,D,20230615,000000,9.96,10.03,9.9,10.02,47266,0
+SLVP.US,D,20230616,000000,9.99,10.1953,9.99,10.06,86969,0
+SLVP.US,D,20230620,000000,10,10,9.69,9.7,87673,0
+SLVP.US,D,20230621,000000,9.72,9.72,9.53,9.6,52435,0
+SLVP.US,D,20230622,000000,9.53,9.586,9.4558,9.5,45002,0
+SLVP.US,D,20230623,000000,9.62,9.6745,9.4624,9.49,39168,0
+SLVP.US,D,20230626,000000,9.53,9.6986,9.5,9.667,63992,0
+SLVP.US,D,20230627,000000,9.75,9.75,9.455,9.52,303712,0
+SLVP.US,D,20230628,000000,9.52,9.52,9.38,9.44,109628,0
+SLVP.US,D,20230629,000000,9.36,9.5099,9.295,9.5,64923,0
+SLVP.US,D,20230630,000000,9.6,9.66,9.5,9.655,66717,0
+SLVP.US,D,20230703,000000,9.64,9.8499,9.64,9.79,69386,0
+SLVP.US,D,20230705,000000,9.8,9.82,9.61,9.62,33238,0
+SLVP.US,D,20230706,000000,9.46,9.48,9.32,9.35,73505,0
+SLVP.US,D,20230707,000000,9.38,9.585,9.38,9.48,56150,0
+SLVP.US,D,20230710,000000,9.51,9.74,9.4282,9.73,69724,0
+SLVP.US,D,20230711,000000,9.87,9.9,9.7,9.77,53521,0
+SLVP.US,D,20230712,000000,9.9,10.42,9.9,10.42,102440,0
+SLVP.US,D,20230713,000000,10.55,10.55,10.39,10.42,46191,0
+SLVP.US,D,20230714,000000,10.5,10.57,10.36,10.45,44658,0
+SLVP.US,D,20230717,000000,10.51,10.56,10.3,10.55,93083,0
+SLVP.US,D,20230718,000000,10.58,10.88,10.58,10.83,41111,0
+SLVP.US,D,20230719,000000,10.82,10.85,10.7559,10.85,33609,0
+SLVP.US,D,20230720,000000,10.67,10.78,10.43,10.46,52686,0
+SLVP.US,D,20230721,000000,10.31,10.47,10.31,10.46,28559,0
+SLVP.US,D,20230724,000000,10.34,10.4427,10.25,10.29,56246,0
+SLVP.US,D,20230725,000000,10.27,10.49,10.23,10.45,22189,0
+SLVP.US,D,20230726,000000,10.45,10.5169,10.3601,10.51,32074,0
+SLVP.US,D,20230727,000000,10.33,10.34,9.94,9.94,82810,0
+SLVP.US,D,20230728,000000,9.97,10.14,9.955,10.07,102784,0
+SLVP.US,D,20230731,000000,10.08,10.56,10.08,10.47,118149,0
+SLVP.US,D,20230801,000000,10.22,10.22,10.01,10.02,72391,0
+SLVP.US,D,20230802,000000,9.99,10,9.64,9.68,56973,0
+SLVP.US,D,20230803,000000,9.68,9.69,9.51,9.5799,65462,0
+SLVP.US,D,20230804,000000,9.57,9.82,9.57,9.68,49244,0
+SLVP.US,D,20230807,000000,9.75,9.75,9.5895,9.6,42022,0
+SLVP.US,D,20230808,000000,9.57,9.5957,9.42,9.57,51404,0
+SLVP.US,D,20230809,000000,9.54,9.54,9.4,9.42,41733,0
+SLVP.US,D,20230810,000000,9.41,9.6072,9.3815,9.42,34494,0
+SLVP.US,D,20230811,000000,9.51,9.63,9.51,9.6139,40772,0
+SLVP.US,D,20230814,000000,9.63,9.63,9.39,9.4928,44344,0
+SLVP.US,D,20230815,000000,9.41,9.4566,9.26,9.28,43707,0
+SLVP.US,D,20230816,000000,9.34,9.34,9.14,9.14,73462,0
+SLVP.US,D,20230817,000000,9.29,9.29,9.0938,9.17,35581,0
+SLVP.US,D,20230818,000000,9.14,9.2,9.0885,9.19,33299,0
+SLVP.US,D,20230821,000000,9.11,9.18,9.03,9.12,47996,0
+SLVP.US,D,20230822,000000,9.09,9.22,9.03,9.22,41052,0
+SLVP.US,D,20230823,000000,9.23,9.6687,9.23,9.595,64458,0
+SLVP.US,D,20230824,000000,9.52,9.66,9.4101,9.5053,30588,0
+SLVP.US,D,20230825,000000,9.52,9.55,9.29,9.385,38284,0
+SLVP.US,D,20230828,000000,9.35,9.7,9.35,9.6495,39943,0
+SLVP.US,D,20230829,000000,9.66,9.87,9.5932,9.87,47326,0
+SLVP.US,D,20230830,000000,10,10.01,9.78,9.83,37935,0
+SLVP.US,D,20230831,000000,9.73,9.8159,9.65,9.7035,24287,0
+SLVP.US,D,20230901,000000,9.78,9.8499,9.54,9.549,39791,0
+SLVP.US,D,20230905,000000,9.41,9.4699,9.2,9.2299,56213,0
+SLVP.US,D,20230906,000000,9.13,9.2402,9.09,9.12,71846,0
+SLVP.US,D,20230907,000000,9.08,9.12,9.051,9.06,30811,0
+SLVP.US,D,20230908,000000,9.18,9.25,9.06,9.0893,190700,0
+SLVP.US,D,20230911,000000,9.25,9.3,9.14,9.16,96050,0
+SLVP.US,D,20230912,000000,9.14,9.33,9.14,9.16,53368,0
+SLVP.US,D,20230913,000000,9.22,9.22,9.1,9.14,22741,0
+SLVP.US,D,20230914,000000,9.18,9.4,9.1599,9.3084,31607,0
+SLVP.US,D,20230915,000000,9.52,9.64,9.48,9.56,52200,0
+SLVP.US,D,20230918,000000,9.5,9.5999,9.445,9.55,20852,0
+SLVP.US,D,20230919,000000,9.63,9.63,9.3401,9.35,23964,0
+SLVP.US,D,20230920,000000,9.32,9.5499,9.32,9.38,40089,0
+SLVP.US,D,20230921,000000,9.24,9.25,9.11,9.14,40178,0
+SLVP.US,D,20230922,000000,9.13,9.31,9.07,9.07,36383,0
+SLVP.US,D,20230925,000000,9.12,9.12,8.91,8.97,68622,0
+SLVP.US,D,20230926,000000,8.9,8.92,8.6597,8.66,85701,0
+SLVP.US,D,20230927,000000,8.66,8.6617,8.42,8.54,175910,0
+SLVP.US,D,20230928,000000,8.5,8.59,8.44,8.58,26293,0
+SLVP.US,D,20230929,000000,8.65,8.87,8.51,8.57,84624,0
+SLVP.US,D,20231002,000000,8.57,8.57,8.1667,8.2,106657,0
+SLVP.US,D,20231003,000000,8.19,8.29,8.11,8.26,45931,0
+SLVP.US,D,20231004,000000,8.21,8.21,8.04,8.1484,99084,0
+SLVP.US,D,20231005,000000,8.16,8.2,8.1,8.2,137590,0
+SLVP.US,D,20231006,000000,8.16,8.4352,8.1511,8.37,77942,0
+SLVP.US,D,20231009,000000,8.47,8.59,8.4501,8.5,117256,0
+SLVP.US,D,20231010,000000,8.61,8.61,8.5,8.59,269879,0
+SLVP.US,D,20231011,000000,8.71,8.75,8.57,8.75,25358,0
+SLVP.US,D,20231012,000000,8.77,8.77,8.3661,8.43,49936,0
+SLVP.US,D,20231013,000000,8.6,8.98,8.6,8.91,53501,0
+SLVP.US,D,20231016,000000,8.85,9,8.82,8.95,235336,0
+SLVP.US,D,20231017,000000,9.02,9.18,8.945,9.16,44056,0
+SLVP.US,D,20231018,000000,9.28,9.3999,9.05,9.11,66622,0
+SLVP.US,D,20231019,000000,9.1,9.12,8.8,9.09,59605,0
+SLVP.US,D,20231020,000000,9.16,9.37,9.09,9.13,78741,0
+SLVP.US,D,20231023,000000,9.11,9.11,8.77,8.98,30196,0
+SLVP.US,D,20231024,000000,8.84,9.03,8.84,8.97,22018,0
+SLVP.US,D,20231025,000000,8.96,9.05,8.83,8.85,23430,0
+SLVP.US,D,20231026,000000,8.89,8.89,8.65,8.81,56675,0
+SLVP.US,D,20231027,000000,8.79,8.97,8.72,8.97,58492,0
+SLVP.US,D,20231030,000000,9.11,9.24,8.89,8.93,53035,0
+SLVP.US,D,20231031,000000,8.79,8.9699,8.63,8.7,76921,0
+SLVP.US,D,20231101,000000,8.64,8.76,8.56,8.69,40060,0
+SLVP.US,D,20231102,000000,8.8,8.8,8.57,8.7,53396,0
+SLVP.US,D,20231103,000000,8.82,9.29,8.82,9.21,44662,0
+SLVP.US,D,20231106,000000,9.25,9.25,9.09,9.1,36680,0
+SLVP.US,D,20231107,000000,9.05,9.05,8.72,8.89,113775,0
+SLVP.US,D,20231108,000000,9,9,8.55,8.63,73206,0
+SLVP.US,D,20231109,000000,8.61,8.86,8.5428,8.55,59533,0
+SLVP.US,D,20231110,000000,8.57,8.57,8.37,8.42,101655,0
+SLVP.US,D,20231113,000000,8.42,8.55,8.3675,8.41,34762,0
+SLVP.US,D,20231114,000000,8.53,8.99,8.53,8.94,58933,0
+SLVP.US,D,20231115,000000,9.08,9.08,8.89,9.0352,87749,0
+SLVP.US,D,20231116,000000,9.04,9.4,9.04,9.23,98853,0
+SLVP.US,D,20231117,000000,9.27,9.33,9.17,9.26,35914,0
+SLVP.US,D,20231120,000000,9.265,9.265,9.158,9.22,36218,0
+SLVP.US,D,20231121,000000,9.42,9.57,9.42,9.46,83653,0
+SLVP.US,D,20231122,000000,9.45,9.49,9.34,9.34,66153,0
+SLVP.US,D,20231124,000000,9.38,9.5939,9.37,9.53,35841,0
+SLVP.US,D,20231127,000000,9.73,9.81,9.6,9.76,94089,0
+SLVP.US,D,20231128,000000,9.76,10.07,9.76,10.05,81697,0
+SLVP.US,D,20231129,000000,10.12,10.15,10.03,10.15,44028,0
+SLVP.US,D,20231130,000000,10.11,10.2,9.985,10.2,95622,0
+SLVP.US,D,20231201,000000,10.08,10.49,10.08,10.47,113135,0
+SLVP.US,D,20231204,000000,10.37,10.37,10.16,10.25,93506,0
+SLVP.US,D,20231205,000000,10.21,10.21,9.91,10.05,138615,0
+SLVP.US,D,20231206,000000,10.11,10.18,10,10.01,46367,0
+SLVP.US,D,20231207,000000,10,10,9.9,9.96,59426,0
+SLVP.US,D,20231208,000000,9.75,9.9495,9.66,9.78,63690,0
+SLVP.US,D,20231211,000000,9.65,9.78,9.51,9.74,45548,0
+SLVP.US,D,20231212,000000,9.84,9.84,9.46,9.52,73961,0
+SLVP.US,D,20231213,000000,9.46,10.15,9.46,10.12,100794,0
+SLVP.US,D,20231214,000000,10.37,10.54,10.21,10.27,68651,0
+SLVP.US,D,20231215,000000,10.3,10.3,10.1394,10.21,80065,0
+SLVP.US,D,20231218,000000,10.33,10.33,10.02,10.11,88947,0
+SLVP.US,D,20231219,000000,10.08,10.49,10.08,10.39,65871,0
+SLVP.US,D,20231220,000000,10.28,10.39,10.1,10.1,135192,0
+SLVP.US,D,20231221,000000,10.17,10.34,10.17,10.32,73503,0
+SLVP.US,D,20231222,000000,10.44,10.72,10.38,10.43,185750,0
+SLVP.US,D,20231226,000000,10.41,10.466,10.33,10.46,136745,0
+SLVP.US,D,20231227,000000,10.54,10.64,10.48,10.58,113508,0
+SLVP.US,D,20231228,000000,10.49,10.63,10.335,10.35,49544,0
+SLVP.US,D,20231229,000000,10.16,10.26,10.15,10.18,124463,0
+SLVP.US,D,20240102,000000,10.14,10.24,9.96,10.02,126187,0
+SLVP.US,D,20240103,000000,9.86,9.86,9.62,9.65,67651,0
+SLVP.US,D,20240104,000000,9.6,9.7,9.57,9.64,49659,0
+SLVP.US,D,20240105,000000,9.62,9.8844,9.61,9.65,49667,0
+SLVP.US,D,20240108,000000,9.55,9.7,9.55,9.63,58038,0
+SLVP.US,D,20240109,000000,9.63,9.7,9.5,9.5,37197,0
+SLVP.US,D,20240110,000000,9.47,9.53,9.38,9.47,40993,0
+SLVP.US,D,20240111,000000,9.48,9.5,9.161,9.3,137813,0
+SLVP.US,D,20240112,000000,9.46,9.77,9.46,9.6,75805,0
+SLVP.US,D,20240116,000000,9.455,9.475,9.21,9.21,95644,0
+SLVP.US,D,20240117,000000,9.14,9.16,8.84,8.88,127718,0
+SLVP.US,D,20240118,000000,8.91,8.91,8.7201,8.8,45933,0
+SLVP.US,D,20240119,000000,8.8,8.89,8.69,8.84,189924,0
+SLVP.US,D,20240122,000000,8.74,8.92,8.74,8.82,77216,0
+SLVP.US,D,20240123,000000,8.895,9,8.84,8.97,52483,0
+SLVP.US,D,20240124,000000,9.06,9.1,8.8001,8.85,58682,0
+SLVP.US,D,20240125,000000,8.99,9,8.87,8.97,38764,0
+SLVP.US,D,20240126,000000,9.02,9.02,8.9,8.95,63651,0
+SLVP.US,D,20240129,000000,8.95,9.095,8.8817,9.04,56070,0
+SLVP.US,D,20240130,000000,9.07,9.07,8.91,8.96,168282,0
+SLVP.US,D,20240131,000000,8.93,9.0899,8.8,8.84,187825,0
+SLVP.US,D,20240201,000000,8.87,9.13,8.87,9.07,55698,0
+SLVP.US,D,20240202,000000,8.93,8.93,8.73,8.83,41286,0
+SLVP.US,D,20240205,000000,8.7,8.85,8.56,8.58,228541,0
+SLVP.US,D,20240206,000000,8.62,8.7899,8.61,8.74,28300,0
+SLVP.US,D,20240207,000000,8.71,8.72,8.6,8.6,52783,0
+SLVP.US,D,20240208,000000,8.59,8.61,8.54,8.57,48676,0
+SLVP.US,D,20240209,000000,8.52,8.55,8.43,8.48,75753,0
+SLVP.US,D,20240212,000000,8.49,8.6532,8.48,8.61,26409,0
+SLVP.US,D,20240213,000000,8.34,8.34,8.0201,8.05,165286,0
+SLVP.US,D,20240214,000000,8.07,8.2,8.05,8.1701,145886,0
+SLVP.US,D,20240215,000000,8.33,8.4699,8.3,8.38,156095,0
+SLVP.US,D,20240216,000000,8.37,8.54,8.29,8.45,221476,0
+SLVP.US,D,20240220,000000,8.45,8.4819,8.31,8.36,137173,0
+SLVP.US,D,20240221,000000,8.33,8.36,8.2301,8.36,69420,0
+SLVP.US,D,20240222,000000,8.3,8.33,8.17,8.17,43598,0
+SLVP.US,D,20240223,000000,8.22,8.32,8.1,8.29,59499,0
+SLVP.US,D,20240226,000000,8.17,8.2054,8.12,8.16,39942,0
+SLVP.US,D,20240227,000000,8.25,8.25,8.12,8.1841,59688,0
+SLVP.US,D,20240228,000000,8.1,8.1481,8.01,8.01,98771,0
+SLVP.US,D,20240229,000000,8.17,8.28,8.14,8.18,118708,0
+SLVP.US,D,20240301,000000,8.18,8.52,8.1145,8.46,98557,0
+SLVP.US,D,20240304,000000,8.53,8.81,8.53,8.77,125536,0
+SLVP.US,D,20240305,000000,8.82,8.91,8.75,8.78,118296,0
+SLVP.US,D,20240306,000000,8.84,9.05,8.84,8.94,116871,0
+SLVP.US,D,20240307,000000,8.99,9.1799,8.96,9.15,144123,0
+SLVP.US,D,20240308,000000,9.21,9.33,9.09,9.09,153385,0
+SLVP.US,D,20240311,000000,9.1,9.5,9.1,9.37,109329,0
+SLVP.US,D,20240312,000000,9.32,9.32,9.17,9.3,82211,0
+SLVP.US,D,20240313,000000,9.275,9.62,9.275,9.53,166124,0
+SLVP.US,D,20240314,000000,9.53,9.56,9.42,9.48,33065,0
+SLVP.US,D,20240315,000000,9.43,9.65,9.4,9.65,67324,0
+SLVP.US,D,20240318,000000,9.61,9.65,9.5,9.54,33304,0
+SLVP.US,D,20240319,000000,9.42,9.43,9.21,9.21,170877,0
+SLVP.US,D,20240320,000000,9.2,9.76,9.2,9.64,173553,0
+SLVP.US,D,20240321,000000,9.82,9.8447,9.58,9.61,89959,0
+SLVP.US,D,20240322,000000,9.5,9.68,9.41,9.49,71363,0
+SLVP.US,D,20240325,000000,9.5,9.7199,9.5,9.52,54710,0
+SLVP.US,D,20240326,000000,9.68,9.68,9.49,9.49,86168,0
+SLVP.US,D,20240327,000000,9.58,9.88,9.54,9.88,82681,0
+SLVP.US,D,20240328,000000,10,10.21,9.85,10.16,310400,0
+SLVP.US,D,20240401,000000,10.39,10.47,10.235,10.42,185796,0
+SLVP.US,D,20240402,000000,10.42,10.69,10.32,10.67,230425,0
+SLVP.US,D,20240403,000000,10.78,11.4,10.71,11.38,465956,0
+SLVP.US,D,20240404,000000,11.38,11.53,11.2,11.28,227268,0
+SLVP.US,D,20240405,000000,11.34,11.7613,11.24,11.74,283720,0
+SLVP.US,D,20240408,000000,11.99,12.07,11.635,11.83,1039874,0
+SLVP.US,D,20240409,000000,12.09,12.25,12.02,12.15,340728,0
+SLVP.US,D,20240410,000000,11.92,12.11,11.51,11.96,232243,0
+SLVP.US,D,20240411,000000,12.17,12.1882,11.78,12.09,586696,0
+SLVP.US,D,20240412,000000,12.4,12.6,11.72,11.83,441514,0
+SLVP.US,D,20240415,000000,12.02,12.09,11.53,11.72,205130,0
+SLVP.US,D,20240416,000000,11.4,11.5,11.2107,11.45,896885,0
+SLVP.US,D,20240417,000000,11.57,11.8287,11.465,11.62,156413,0
+SLVP.US,D,20240418,000000,11.81,11.81,11.6,11.67,118202,0
+SLVP.US,D,20240419,000000,11.67,11.86,11.67,11.77,160489,0
+SLVP.US,D,20240422,000000,11.35,11.53,11.1,11.22,671278,0
+SLVP.US,D,20240423,000000,11.14,11.56,11.1186,11.51,584791,0
+SLVP.US,D,20240424,000000,11.49,11.63,11.4,11.61,283001,0
+SLVP.US,D,20240425,000000,11.57,11.95,11.4,11.87,229536,0
+SLVP.US,D,20240426,000000,11.92,11.9847,11.7012,11.86,234726,0
+SLVP.US,D,20240429,000000,11.87,11.97,11.775,11.83,84516,0
+SLVP.US,D,20240430,000000,11.5,11.65,11.26,11.31,81857,0
+SLVP.US,D,20240501,000000,11.37,11.72,11.3141,11.33,54018,0
+SLVP.US,D,20240502,000000,11.41,11.4485,11.27,11.4,38496,0
+SLVP.US,D,20240503,000000,11.4,11.425,11.2701,11.31,57322,0
+SLVP.US,D,20240506,000000,11.6,11.77,11.59,11.68,103601,0
+SLVP.US,D,20240507,000000,11.7,11.77,11.57,11.7,65154,0
+SLVP.US,D,20240508,000000,11.68,11.7665,11.59,11.64,246136,0
+SLVP.US,D,20240509,000000,11.7,12.38,11.7,12.37,202501,0
+SLVP.US,D,20240510,000000,12.53,12.75,12.25,12.29,97733,0
+SLVP.US,D,20240513,000000,12.32,12.33,12,12.11,79018,0
+SLVP.US,D,20240514,000000,12.23,12.29,12.1001,12.25,51229,0
+SLVP.US,D,20240515,000000,12.51,12.6,12.16,12.56,126180,0
+SLVP.US,D,20240516,000000,12.4,12.6,12.33,12.45,125665,0
+SLVP.US,D,20240517,000000,12.75,13.2,12.59,13.19,542768,0
+SLVP.US,D,20240520,000000,13.41,13.4831,13.1,13.45,252031,0
+SLVP.US,D,20240521,000000,13.48,13.48,13.2048,13.32,171900,0
+SLVP.US,D,20240522,000000,13.23,13.2499,12.8,12.87,149147,0
+SLVP.US,D,20240523,000000,12.87,12.875,12.5,12.56,396512,0
+SLVP.US,D,20240524,000000,12.69,12.865,12.61,12.63,123498,0
+SLVP.US,D,20240528,000000,13.22,13.32,13,13.25,152437,0
+SLVP.US,D,20240529,000000,13.15,13.15,12.95,12.98,78594,0
+SLVP.US,D,20240530,000000,13.05,13.19,12.92,12.96,90110,0
+SLVP.US,D,20240531,000000,13.11,13.2199,12.8178,13.03,85887,0
+SLVP.US,D,20240603,000000,13.05,13.05,12.6301,12.73,110836,0
+SLVP.US,D,20240604,000000,12.45,12.47,12.08,12.09,170160,0
+SLVP.US,D,20240605,000000,12.19,12.28,12.0121,12.25,109743,0
+SLVP.US,D,20240606,000000,12.27,12.719,12.27,12.63,104919,0
+SLVP.US,D,20240607,000000,12.3,12.3,11.75,11.79,271941,0
+SLVP.US,D,20240610,000000,11.8,11.87,11.62,11.85,170719,0
+SLVP.US,D,20240611,000000,11.65,11.8,11.56,11.7,80843,0
+SLVP.US,D,20240612,000000,12,12.1,11.7409,11.78,75337,0
+SLVP.US,D,20240613,000000,11.7,11.83,11.47,11.53,54730,0
+SLVP.US,D,20240614,000000,11.53,11.655,11.48,11.6,46736,0
+SLVP.US,D,20240617,000000,11.57,11.5942,11.39,11.54,58491,0
+SLVP.US,D,20240618,000000,11.505,11.7528,11.46,11.68,60691,0
+SLVP.US,D,20240620,000000,11.75,12.27,11.7105,12.02,154234,0
+SLVP.US,D,20240621,000000,12.03,12.03,11.715,11.79,151712,0
+SLVP.US,D,20240624,000000,11.84,11.865,11.68,11.73,72608,0
+SLVP.US,D,20240625,000000,11.66,11.69,11.48,11.52,58436,0
+SLVP.US,D,20240626,000000,11.37,11.59,11.37,11.56,43870,0
+SLVP.US,D,20240627,000000,11.62,11.71,11.58,11.6,46386,0
+SLVP.US,D,20240628,000000,11.7,11.7499,11.4387,11.49,378973,0
+SLVP.US,D,20240701,000000,11.58,11.6232,11.41,11.46,57278,0
+SLVP.US,D,20240702,000000,11.45,11.55,11.35,11.47,68656,0
+SLVP.US,D,20240703,000000,11.69,12.11,11.69,12.02,78439,0
+SLVP.US,D,20240705,000000,12.31,12.39,12.15,12.34,118772,0
+SLVP.US,D,20240708,000000,12.29,12.38,12.1,12.38,152134,0
+SLVP.US,D,20240709,000000,12.42,12.47,12.24,12.33,63641,0
+SLVP.US,D,20240710,000000,12.39,12.97,12.39,12.9,176292,0
+SLVP.US,D,20240711,000000,13.39,13.44,13.0946,13.43,164865,0
+SLVP.US,D,20240712,000000,13.32,13.524,13.25,13.47,111281,0
+SLVP.US,D,20240715,000000,13.37,13.52,13.19,13.28,83331,0
+SLVP.US,D,20240716,000000,13.41,13.76,13.4,13.76,86889,0
+SLVP.US,D,20240717,000000,13.69,13.77,13.355,13.47,44530,0
+SLVP.US,D,20240718,000000,13.47,13.47,12.932,13,138646,0
+SLVP.US,D,20240719,000000,12.7,12.99,12.57,12.86,318174,0
+SLVP.US,D,20240722,000000,12.8,13.0235,12.77,12.95,70641,0
+SLVP.US,D,20240723,000000,12.98,13.0297,12.9,12.98,39163,0
+SLVP.US,D,20240724,000000,13.05,13.32,12.83,12.83,61432,0
+SLVP.US,D,20240725,000000,12.3,12.52,12.3,12.36,158268,0
+SLVP.US,D,20240726,000000,12.535,12.6799,12.41,12.4702,42742,0
+SLVP.US,D,20240729,000000,12.52,12.58,12.28,12.57,359813,0
+SLVP.US,D,20240730,000000,12.63,12.76,12.515,12.7,148427,0
+SLVP.US,D,20240731,000000,12.95,13.27,12.9,13.18,110734,0
+SLVP.US,D,20240801,000000,13.24,13.24,12.33,12.56,123016,0
+SLVP.US,D,20240802,000000,12.58,12.7057,11.9,11.97,248067,0
+SLVP.US,D,20240805,000000,11,11.47,10.78,11.39,516840,0
+SLVP.US,D,20240806,000000,11.49,11.75,11.2771,11.63,229305,0
+SLVP.US,D,20240807,000000,11.84,11.84,11.21,11.27,131954,0
+SLVP.US,D,20240808,000000,11.36,11.42,11.15,11.23,265586,0
+SLVP.US,D,20240809,000000,11.25,11.4199,11.2,11.39,36094,0
+SLVP.US,D,20240812,000000,11.58,11.735,11.4135,11.71,64181,0
+SLVP.US,D,20240813,000000,11.69,11.9489,11.69,11.92,52818,0
+SLVP.US,D,20240814,000000,11.87,11.9363,11.7319,11.9,33659,0
+SLVP.US,D,20240815,000000,12.01,12.1834,11.8737,12.18,59112,0
+SLVP.US,D,20240816,000000,12.23,12.42,12.15,12.37,103989,0
+SLVP.US,D,20240819,000000,12.23,12.83,12.23,12.82,300809,0
+SLVP.US,D,20240820,000000,13,13.09,12.75,12.92,126434,0
+SLVP.US,D,20240821,000000,12.86,13.04,12.73,13.02,256535,0
+SLVP.US,D,20240822,000000,12.9,12.9,12.61,12.73,85319,0
+SLVP.US,D,20240823,000000,12.88,12.9957,12.7002,12.92,75400,0
+SLVP.US,D,20240826,000000,12.99,13.06,12.79,12.85,67555,0
+SLVP.US,D,20240827,000000,12.74,12.84,12.6,12.78,51171,0
+SLVP.US,D,20240828,000000,12.56,12.63,12.33,12.37,69474,0
+SLVP.US,D,20240829,000000,12.43,12.665,12.43,12.51,220140,0
+SLVP.US,D,20240830,000000,12.48,12.4996,12.28,12.35,44011,0
+SLVP.US,D,20240903,000000,12.21,12.24,11.63,11.74,262011,0
+SLVP.US,D,20240904,000000,11.64,11.855,11.63,11.69,78117,0
+SLVP.US,D,20240905,000000,11.91,12.0209,11.7671,11.785,47059,0
+SLVP.US,D,20240906,000000,11.83,11.86,11.4094,11.43,57846,0
+SLVP.US,D,20240909,000000,11.5,11.65,11.5,11.52,85683,0
+SLVP.US,D,20240910,000000,11.62,11.76,11.44,11.76,46445,0
+SLVP.US,D,20240911,000000,11.71,12,11.605,12,82982,0
+SLVP.US,D,20240912,000000,12.23,12.91,12.23,12.85,220156,0
+SLVP.US,D,20240913,000000,13.09,13.4,13.07,13.4,189151,0
+SLVP.US,D,20240916,000000,13.46,13.4853,13.21,13.38,187702,0
+SLVP.US,D,20240917,000000,13.26,13.435,13.14,13.22,72356,0
+SLVP.US,D,20240918,000000,13.27,13.5963,12.67,12.88,135672,0
+SLVP.US,D,20240919,000000,13.38,13.38,13.034,13.2,50377,0
+SLVP.US,D,20240920,000000,13.4,13.4827,13.24,13.41,67684,0
+SLVP.US,D,20240923,000000,13.45,13.6248,13.25,13.25,79801,0
+SLVP.US,D,20240924,000000,13.38,14.04,13.3,13.98,471283,0
+SLVP.US,D,20240925,000000,13.97,14.1799,13.93,13.96,498896,0
+SLVP.US,D,20240926,000000,14.13,14.36,14.036,14.2,144237,0
+SLVP.US,D,20240927,000000,14.21,14.21,13.56,13.64,503672,0
+SLVP.US,D,20240930,000000,13.5,13.58,13.07,13.26,157818,0
+SLVP.US,D,20241001,000000,13.41,13.5329,13.2,13.395,117834,0
+SLVP.US,D,20241002,000000,13.45,13.6848,13.3919,13.51,61748,0
+SLVP.US,D,20241003,000000,13.32,13.47,13.2045,13.45,90967,0
+SLVP.US,D,20241004,000000,13.5,13.9099,13.5,13.58,66829,0
+SLVP.US,D,20241007,000000,13.48,13.48,13.18,13.29,147274,0
+SLVP.US,D,20241008,000000,13.16,13.29,13.03,13.23,79331,0
+SLVP.US,D,20241009,000000,13.12,13.2699,13.03,13.26,82398,0
+SLVP.US,D,20241010,000000,13.34,13.82,13.2908,13.76,367711,0
+SLVP.US,D,20241011,000000,13.91,14.06,13.79,13.84,90349,0
+SLVP.US,D,20241014,000000,13.81,13.89,13.61,13.74,126725,0
+SLVP.US,D,20241015,000000,13.72,13.91,13.58,13.89,42177,0
+SLVP.US,D,20241016,000000,14.13,14.298,13.91,13.96,86050,0
+SLVP.US,D,20241017,000000,14.07,14.075,13.88,13.88,44074,0
+SLVP.US,D,20241018,000000,14.12,14.94,14.1,14.86,431050,0
+SLVP.US,D,20241021,000000,15.09,15.5347,15.02,15.1,343678,0
+SLVP.US,D,20241022,000000,15.46,15.63,15.25,15.55,353157,0
+SLVP.US,D,20241023,000000,15.37,15.37,15.0448,15.27,301158,0
+SLVP.US,D,20241024,000000,15.41,15.41,14.6933,15.01,153581,0
+SLVP.US,D,20241025,000000,14.99,15.0159,14.66,14.72,115760,0
+SLVP.US,D,20241028,000000,14.65,14.82,14.6307,14.72,130573,0
+SLVP.US,D,20241029,000000,14.86,15.0897,14.74,15.04,129235,0
+SLVP.US,D,20241030,000000,14.98,14.98,14.4,14.7,86488,0
+SLVP.US,D,20241031,000000,14.46,14.5,14,14.28,156605,0
+SLVP.US,D,20241101,000000,14.39,14.48,14,14.06,87497,0
+SLVP.US,D,20241104,000000,14.18,14.4917,13.85,13.88,97720,0
+SLVP.US,D,20241105,000000,14.06,14.14,13.8001,13.88,50832,0
+SLVP.US,D,20241106,000000,13.2,13.66,13,13.55,833925,0
+SLVP.US,D,20241107,000000,13.78,13.9866,13.575,13.95,76220,0
+SLVP.US,D,20241108,000000,13.77,13.78,13.38,13.54,73640,0
+SLVP.US,D,20241111,000000,13.08,13.27,12.6,12.97,666317,0
+SLVP.US,D,20241112,000000,12.843,12.9135,12.62,12.83,113706,0
+SLVP.US,D,20241113,000000,13.06,13.1,12.59,12.62,92508,0
+SLVP.US,D,20241114,000000,12.485,12.85,12.45,12.7,71182,0
+SLVP.US,D,20241115,000000,12.87,12.93,12.6,12.66,111300,0
+SLVP.US,D,20241118,000000,13.01,13.3858,12.96,13.2,156288,0
+SLVP.US,D,20241119,000000,13.3504,13.45,13.1901,13.4,81915,0
+SLVP.US,D,20241120,000000,13.25,13.32,13.05,13.19,104327,0
+SLVP.US,D,20241121,000000,13.25,13.25,13.0454,13.18,84974,0
+SLVP.US,D,20241122,000000,13.25,13.34,13.15,13.15,83188,0
+SLVP.US,D,20241125,000000,12.82,12.95,12.66,12.79,121273,0
+SLVP.US,D,20241126,000000,12.81,12.9,12.58,12.72,71608,0
+SLVP.US,D,20241127,000000,12.855,12.95,12.72,12.73,53095,0
+SLVP.US,D,20241129,000000,12.8678,13.03,12.81,12.92,54016,0
+SLVP.US,D,20241202,000000,12.92,12.93,12.555,12.65,136902,0
+SLVP.US,D,20241203,000000,12.84,13.2889,12.67,13.16,53820,0
+SLVP.US,D,20241204,000000,13.24,13.3699,13.08,13.09,43248,0
+SLVP.US,D,20241205,000000,13.21,13.25,12.9905,13.19,150899,0
+SLVP.US,D,20241206,000000,13.1,13.12,12.8356,12.89,51716,0
+SLVP.US,D,20241209,000000,13.44,13.92,13.21,13.49,210311,0
+SLVP.US,D,20241210,000000,13.68,13.73,13.39,13.39,124274,0
+SLVP.US,D,20241211,000000,13.55,13.88,13.49,13.83,240222,0
+SLVP.US,D,20241212,000000,13.53,13.62,13.08,13.23,229713,0
+SLVP.US,D,20241213,000000,13.15,13.2099,12.8,12.86,101823,0
+SLVP.US,D,20241216,000000,12.86,12.92,12.6816,12.7,284636,0
+SLVP.US,D,20241217,000000,12.53,12.6199,12.35,12.6,192924,0
+SLVP.US,D,20241218,000000,12.4306,12.53,11.8103,11.89,152862,0
+SLVP.US,D,20241219,000000,11.98,12.11,11.64,11.7,195587,0
+SLVP.US,D,20241220,000000,11.791,12.0071,11.73,11.78,144233,0
+SLVP.US,D,20241223,000000,11.7,11.89,11.6964,11.86,99901,0
+SLVP.US,D,20241224,000000,11.85,11.855,11.61,11.81,55721,0
+SLVP.US,D,20241226,000000,11.9,11.9859,11.78,11.87,63164,0
+SLVP.US,D,20241227,000000,11.75,11.7999,11.6321,11.77,114254,0
+SLVP.US,D,20241230,000000,11.61,11.69,11.34,11.44,144792,0
+SLVP.US,D,20241231,000000,11.44,11.61,11.39,11.54,91436,0
+SLVP.US,D,20250102,000000,11.75,12.24,11.72,12.19,84439,0
+SLVP.US,D,20250103,000000,12.16,12.24,12.01,12.06,33787,0
+SLVP.US,D,20250106,000000,12.06,12.16,11.91,11.98,53207,0
+SLVP.US,D,20250107,000000,12.24,12.4389,12.0455,12.13,67416,0
+SLVP.US,D,20250108,000000,12.185,12.34,12.1105,12.29,37081,0
+SLVP.US,D,20250110,000000,12.4,12.6,12.1771,12.21,97956,0
+SLVP.US,D,20250113,000000,12.02,12.07,11.78,11.88,175486,0
+SLVP.US,D,20250114,000000,12.03,12.4545,11.98,12.39,82114,0
+SLVP.US,D,20250115,000000,12.54,12.72,12.2,12.43,110600,0
+SLVP.US,D,20250116,000000,12.52,12.6,12.3,12.3,50221,0
+SLVP.US,D,20250117,000000,12.22,12.52,12.07,12.36,80592,0
+SLVP.US,D,20250121,000000,12.42,12.8,12.4,12.57,119385,0
+SLVP.US,D,20250122,000000,12.67,12.74,12.3639,12.52,50791,0
+SLVP.US,D,20250123,000000,12.39,12.55,12.32,12.55,71462,0
+SLVP.US,D,20250124,000000,12.87,12.9,12.63,12.72,79970,0
+SLVP.US,D,20250127,000000,12.3799,12.54,12.175,12.3,141821,0
+SLVP.US,D,20250128,000000,12.29,12.5,12.11,12.44,96194,0
+SLVP.US,D,20250129,000000,12.42,12.72,12.39,12.68,73184,0
+SLVP.US,D,20250130,000000,12.97,13.5145,12.95,13.44,156962,0
+SLVP.US,D,20250131,000000,13.4,13.46,13.03,13.11,106937,0
+SLVP.US,D,20250203,000000,12.9,13.55,12.89,13.32,176165,0
+SLVP.US,D,20250204,000000,13.52,13.72,13.45,13.66,218508,0
+SLVP.US,D,20250205,000000,13.85,14.185,13.83,14.01,164109,0
+SLVP.US,D,20250206,000000,13.95,13.99,13.73,13.96,62614,0
+SLVP.US,D,20250207,000000,13.71,14.1255,13.71,13.82,50207,0
+SLVP.US,D,20250210,000000,14.14,14.2,14,14.07,89359,0
+SLVP.US,D,20250211,000000,13.8,14,13.7,13.76,324923,0
+SLVP.US,D,20250212,000000,13.75,14.25,13.65,14.15,94832,0
+SLVP.US,D,20250213,000000,14.16,14.2499,13.94,14.17,109335,0
+SLVP.US,D,20250214,000000,14.29,14.41,13.6,13.68,736392,0
+SLVP.US,D,20250218,000000,13.78,13.84,13.58,13.67,99377,0
+SLVP.US,D,20250219,000000,13.56,13.61,13.41,13.57,70532,0
+SLVP.US,D,20250220,000000,13.8,14.15,13.65,14.08,155909,0
+SLVP.US,D,20250221,000000,14.12,14.17,13.42,13.47,92458,0
+SLVP.US,D,20250224,000000,13.5,13.54,13.14,13.46,437501,0
+SLVP.US,D,20250225,000000,13.36,13.44,12.99,13.32,121833,0
+SLVP.US,D,20250226,000000,13.34,13.7305,13.21,13.64,66549,0
+SLVP.US,D,20250227,000000,13.49,13.62,12.96,12.99,123156,0
+SLVP.US,D,20250228,000000,12.88,13.06,12.6064,13.06,139674,0
+SLVP.US,D,20250303,000000,13.41,13.4883,12.89,12.93,70796,0
+SLVP.US,D,20250304,000000,13.05,13.22,12.64,13.06,84010,0
+SLVP.US,D,20250305,000000,13.2,13.81,13.155,13.81,221741,0
+SLVP.US,D,20250306,000000,13.56,13.8857,13.56,13.73,179846,0
+SLVP.US,D,20250307,000000,13.75,14.0883,13.5,13.89,107594,0
+SLVP.US,D,20250310,000000,13.56,13.7504,13.1,13.23,265113,0
+SLVP.US,D,20250311,000000,13.61,14.02,13.38,13.95,167562,0
+SLVP.US,D,20250312,000000,14,14.44,13.95,14.41,140522,0
+SLVP.US,D,20250313,000000,14.45,14.97,14.4,14.87,578177,0
+SLVP.US,D,20250314,000000,14.995,15.17,14.81,15.01,315790,0
+SLVP.US,D,20250317,000000,15.1,15.43,15.0154,15.41,195729,0
+SLVP.US,D,20250318,000000,15.68,15.79,15.2779,15.32,305752,0
+SLVP.US,D,20250319,000000,15.1232,15.31,15.02,15.23,163113,0
+SLVP.US,D,20250320,000000,15,15.3051,14.82,15.19,85343,0
+SLVP.US,D,20250321,000000,14.93,15.0071,14.64,14.9,135841,0
+SLVP.US,D,20250324,000000,15.05,15.125,14.88,14.96,50296,0
+SLVP.US,D,20250325,000000,15.26,15.57,15.01,15.04,100617,0
+SLVP.US,D,20250326,000000,15.1305,15.18,14.87,14.87,175340,0
+SLVP.US,D,20250327,000000,15.1026,15.39,14.9843,15.35,401668,0
+SLVP.US,D,20250328,000000,15.4574,15.55,14.85,14.99,143742,0
+SLVP.US,D,20250331,000000,15.05,15.05,14.4,14.99,152374,0
+SLVP.US,D,20250401,000000,15.02,15.02,14.63,14.86,94368,0
+SLVP.US,D,20250402,000000,14.81,15.03,14.67,14.97,175673,0
+SLVP.US,D,20250403,000000,14.22,14.91,14.1,14.66,193428,0
+SLVP.US,D,20250404,000000,13.9255,14.19,12.89,12.97,480409,0
+SLVP.US,D,20250407,000000,12.537,13.66,12.4,12.92,236993,0
+SLVP.US,D,20250408,000000,13.52,13.747,12.65,12.77,195737,0
+SLVP.US,D,20250409,000000,13.0867,14.23,13.0867,14.11,209809,0
+SLVP.US,D,20250410,000000,14.2743,14.79,14.27,14.63,144073,0
+SLVP.US,D,20250411,000000,15.2,15.55,15.0604,15.33,259361,0
+SLVP.US,D,20250414,000000,15.1852,15.91,15.1783,15.89,276371,0
+SLVP.US,D,20250415,000000,15.97,16,15.82,15.97,294472,0
+SLVP.US,D,20250416,000000,16.3,16.68,16.11,16.4,230009,0
+SLVP.US,D,20250417,000000,16.47,16.5393,15.9462,16.08,279587,0
+SLVP.US,D,20250421,000000,16.65,16.68,15.85,16.08,234796,0
+SLVP.US,D,20250422,000000,16.11,16.2771,15.5969,15.67,172318,0
+SLVP.US,D,20250423,000000,15.26,15.6,15,15.49,195187,0
+SLVP.US,D,20250424,000000,15.685,15.8,15.48,15.78,254041,0
+SLVP.US,D,20250425,000000,15.26,15.5594,15.25,15.52,227490,0
+SLVP.US,D,20250428,000000,15.5199,15.5199,15.26,15.41,93942,0
+SLVP.US,D,20250429,000000,15.38,15.52,15.09,15.2,72842,0
+SLVP.US,D,20250430,000000,15.0201,15.3,14.9,15.23,75664,0
+SLVP.US,D,20250501,000000,15.06,15.06,14.67,14.79,112751,0
+SLVP.US,D,20250502,000000,14.79,14.85,14.21,14.31,330597,0
+SLVP.US,D,20250505,000000,14.695,14.83,14.5235,14.67,139704,0
+SLVP.US,D,20250506,000000,15.14,15.46,14.905,15.46,94594,0
+SLVP.US,D,20250507,000000,15.28,15.5792,15.12,15.28,661736,0
+SLVP.US,D,20250508,000000,15.31,15.55,15.02,15.02,397716,0
+SLVP.US,D,20250509,000000,15.22,15.81,15.1161,15.81,379126,0
+SLVP.US,D,20250512,000000,15.14,15.46,14.41,14.53,681289,0
+SLVP.US,D,20250513,000000,14.595,14.7707,14.5,14.69,65127,0
+SLVP.US,D,20250514,000000,14.21,14.43,14.11,14.32,177364,0
+SLVP.US,D,20250515,000000,14.29,14.5299,14.26,14.47,64613,0
+SLVP.US,D,20250516,000000,14.39,14.39,14.2,14.39,67039,0
+SLVP.US,D,20250519,000000,14.45,14.68,14.36,14.65,87152,0
+SLVP.US,D,20250520,000000,14.775,15.24,14.76,15.24,104392,0
+SLVP.US,D,20250521,000000,15.3,15.53,15.27,15.53,75139,0
+SLVP.US,D,20250522,000000,15.5,15.5,15.0394,15.21,104360,0
+SLVP.US,D,20250523,000000,15.36,15.53,15.21,15.42,77896,0
+SLVP.US,D,20250527,000000,15.4,15.71,15.14,15.55,85956,0
+SLVP.US,D,20250528,000000,15.49,15.71,15.37,15.55,46142,0
+SLVP.US,D,20250529,000000,15.7,15.81,15.54,15.58,23028,0
+SLVP.US,D,20250530,000000,15.5,15.66,15.295,15.66,46713,0
+SLVP.US,D,20250602,000000,16,16.78,16,16.64,221002,0
+SLVP.US,D,20250603,000000,16.4,16.85,16.27,16.85,95635,0
+SLVP.US,D,20250604,000000,16.9599,17.1886,16.74,17.06,322113,0
+SLVP.US,D,20250605,000000,17.9,18.45,17.785,18.03,487118,0
+SLVP.US,D,20250606,000000,18.25,18.3,17.7345,17.88,167047,0
+SLVP.US,D,20250609,000000,17.891,18.35,17.891,18.15,529616,0
+SLVP.US,D,20250610,000000,18.155,18.2293,17.67,17.85,156277,0
+SLVP.US,D,20250611,000000,17.88,17.91,17.67,17.81,110015,0
+SLVP.US,D,20250612,000000,18.0415,18.25,17.9492,18.02,94743,0
+SLVP.US,D,20250613,000000,18.23,18.29,17.99,18.19,116710,0
+SLVP.US,D,20250616,000000,18.18,18.33,17.96,18.01,73440,0
+SLVP.US,D,20250617,000000,18.11,18.2699,18,18.26,127640,0
+SLVP.US,D,20250618,000000,18.1598,18.3,17.96,17.99,125830,0
+SLVP.US,D,20250620,000000,17.83,17.97,17.5452,17.6,89061,0
+SLVP.US,D,20250623,000000,17.665,17.9768,17.58,17.7,187843,0
+SLVP.US,D,20250624,000000,17.41,17.5,17.0349,17.43,133365,0
+SLVP.US,D,20250625,000000,17.1663,17.59,17.15,17.49,97899,0
+SLVP.US,D,20250626,000000,17.65,17.96,17.57,17.96,60656,0
+SLVP.US,D,20250627,000000,17.5,17.61,17.16,17.28,119323,0
+SLVP.US,D,20250630,000000,17.4087,17.81,17.31,17.81,64759,0
+SLVP.US,D,20250701,000000,18.2,18.24,17.8324,17.87,182259,0
+SLVP.US,D,20250702,000000,18.02,18.1189,17.72,17.99,122272,0
+SLVP.US,D,20250703,000000,17.95,18.0799,17.84,18.02,120176,0
+SLVP.US,D,20250707,000000,17.85,18.28,17.5897,18.28,185726,0
+SLVP.US,D,20250708,000000,18.26,18.29,17.28,17.43,195768,0
+SLVP.US,D,20250709,000000,17.49,17.817,17.4075,17.69,86859,0
+SLVP.US,D,20250710,000000,17.89,17.9985,17.585,17.99,58608,0
+SLVP.US,D,20250711,000000,18.3,18.75,18.23,18.69,229661,0
+SLVP.US,D,20250714,000000,18.84,19.02,18.552,18.61,188212,0
+SLVP.US,D,20250715,000000,18.61,18.61,18.13,18.32,82400,0
+SLVP.US,D,20250716,000000,18.35,18.47,17.88,18.19,84799,0
+SLVP.US,D,20250717,000000,18,18,17.7141,17.98,145389,0
+SLVP.US,D,20250718,000000,18.01,18.07,17.71,17.72,81480,0
+SLVP.US,D,20250721,000000,18.0692,18.59,18.0692,18.4,110529,0
+SLVP.US,D,20250722,000000,18.59,18.95,18.4,18.94,102513,0
+SLVP.US,D,20250723,000000,18.94,19,18.5827,18.8,105160,0
+SLVP.US,D,20250724,000000,18.55,18.7849,18.34,18.58,53333,0
+SLVP.US,D,20250725,000000,18.38,18.6052,18.27,18.56,169382,0
+SLVP.US,D,20250728,000000,18.39,18.49,17.91,18.14,100808,0
+SLVP.US,D,20250729,000000,18.15,18.28,17.972,18.2,89179,0
+SLVP.US,D,20250730,000000,18.075,18.1699,17.5434,17.66,284712,0
+SLVP.US,D,20250731,000000,17.7027,17.77,17.45,17.52,90479,0
+SLVP.US,D,20250801,000000,17.76,17.9,17.42,17.54,62806,0
+SLVP.US,D,20250804,000000,17.9623,18.25,17.67,18.16,103651,0
+SLVP.US,D,20250805,000000,18.15,18.74,18.0936,18.73,87901,0
+SLVP.US,D,20250806,000000,18.79,19.18,18.51,19.08,105411,0
+SLVP.US,D,20250807,000000,19.58,20.18,19.34,20.02,263084,0
+SLVP.US,D,20250808,000000,20.15,20.47,20.0601,20.24,153471,0
+SLVP.US,D,20250811,000000,19.8,20.18,19.5967,20.11,101672,0
+SLVP.US,D,20250812,000000,20.19,20.43,20.114,20.38,74883,0
+SLVP.US,D,20250813,000000,20.563,20.67,20.2,20.24,191399,0
+SLVP.US,D,20250814,000000,20.08,20.39,19.8811,19.99,71587,0
+SLVP.US,D,20250815,000000,19.95,20.246,19.885,20.03,88104,0
+SLVP.US,D,20250818,000000,19.9916,20.09,19.8,19.95,178108,0
+SLVP.US,D,20250819,000000,20.023,20.023,19.26,19.29,131522,0
+SLVP.US,D,20250820,000000,19.41,19.8376,19.4,19.74,68623,0
+SLVP.US,D,20250821,000000,19.71,20.1799,19.68,20.15,60556,0
+SLVP.US,D,20250822,000000,20.16,20.7365,19.9,20.64,243220,0
+SLVP.US,D,20250825,000000,20.64,20.7,20.32,20.37,72028,0
+SLVP.US,D,20250826,000000,20.6345,20.829,20.45,20.73,92283,0
+SLVP.US,D,20250827,000000,20.6,20.93,20.29,20.895,82682,0
+SLVP.US,D,20250828,000000,21,21.13,20.8645,21.08,162807,0
+SLVP.US,D,20250829,000000,21.15,21.76,21.0709,21.73,198074,0
+SLVP.US,D,20250902,000000,22.41,22.78,21.8,22.72,757639,0
+SLVP.US,D,20250903,000000,23.02,23.315,22.93,23.28,739976,0
+SLVP.US,D,20250904,000000,23,23.18,22.68,22.8,268160,0
+SLVP.US,D,20250905,000000,23.38,23.4794,23,23.32,295176,0
+SLVP.US,D,20250908,000000,23.79,24.01,23.61,23.97,485392,0
+SLVP.US,D,20250909,000000,24.2,24.23,23.53,23.7,432225,0
+SLVP.US,D,20250910,000000,24,24.52,24,24.49,403916,0
+SLVP.US,D,20250911,000000,24.51,25.17,24.3,25.14,409840,0
+SLVP.US,D,20250912,000000,25.5075,25.54,25.1125,25.15,396833,0
+SLVP.US,D,20250915,000000,25.195,25.82,25.02,25.65,647133,0
+SLVP.US,D,20250916,000000,25.8,25.95,25.0212,25.15,331046,0
+SLVP.US,D,20250917,000000,24.57,25.28,24.47,24.57,241547,0
+SLVP.US,D,20250918,000000,24.65,24.66,23.85,24.25,410929,0
+SLVP.US,D,20250919,000000,24.39,25.4699,24.3,25.22,474613,0
+SLVP.US,D,20250922,000000,25.91,26.73,25.68,26.73,747149,0
+SLVP.US,D,20250923,000000,27.095,27.19,26.36,26.48,445464,0
+SLVP.US,D,20250924,000000,26.495,26.6,25.75,25.83,349004,0
+SLVP.US,D,20250925,000000,26,26.16,25.73,26.15,267813,0
+SLVP.US,D,20250926,000000,26.36,27,26.25,26.82,521815,0
+SLVP.US,D,20250929,000000,27.58,27.67,26.9422,27.1,874349,0
+SLVP.US,D,20250930,000000,26.6501,27.6,26.51,27.37,445395,0
+SLVP.US,D,20251001,000000,27.6685,28.175,27.4,27.57,573810,0
+SLVP.US,D,20251002,000000,27.8,27.98,26.21,27.22,536088,0
+SLVP.US,D,20251003,000000,27.47,27.6899,27.05,27.3,327789,0
+SLVP.US,D,20251006,000000,27.5701,28.2698,27.5701,27.77,434311,0
+SLVP.US,D,20251007,000000,27.82,27.9623,27.08,27.21,324726,0
+SLVP.US,D,20251008,000000,27.91,28.67,27.6301,28.59,715354,0
+SLVP.US,D,20251009,000000,29.15,29.28,27.25,27.69,710276,0
+SLVP.US,D,20251010,000000,27.885,28.0691,27.05,27.39,688462,0
+SLVP.US,D,20251013,000000,28.4875,29.14,28.47,29.1,723748,0
+SLVP.US,D,20251014,000000,28.57,29.28,28.5,28.84,514523,0
+SLVP.US,D,20251015,000000,29.42,30.325,29.34,30.2,825199,0
+SLVP.US,D,20251016,000000,30.61,31.4847,30.28,31.29,818667,0
+SLVP.US,D,20251017,000000,30.575,30.67,28.08,28.67,1157425,0
+SLVP.US,D,20251020,000000,29.55,29.59,28.8984,29.46,469736,0
+SLVP.US,D,20251021,000000,27.0501,27.205,25.735,26.18,1290643,0
+SLVP.US,D,20251022,000000,25.6,26.599,25.5101,26.4,829735,0
+SLVP.US,D,20251023,000000,27.015,27.2,26.565,26.68,297681,0
+SLVP.US,D,20251024,000000,26.41,26.79,26.2001,26.41,459814,0
+SLVP.US,D,20251027,000000,25.725,26,24.74,25.48,926724,0
+SLVP.US,D,20251028,000000,24.99,26.1392,24.84,25.945,550012,0
+SLVP.US,D,20251029,000000,26.7255,26.81,25.85,25.98,275135,0
+SLVP.US,D,20251030,000000,26.08,26.89,25.98,26.85,261048,0
+SLVP.US,D,20251031,000000,26.82,26.99,26.1623,26.55,166267,0
+SLVP.US,D,20251103,000000,26.425,26.75,26.05,26.15,186049,0
+SLVP.US,D,20251104,000000,25.3,25.505,24.71,24.72,328801,0
+SLVP.US,D,20251105,000000,25.21,25.24,24.7,24.97,155744,0
+SLVP.US,D,20251106,000000,25.5888,26.4489,25.36,25.48,161469,0
+SLVP.US,D,20251107,000000,25.69,26.03,25.33,26.03,146914,0
+SLVP.US,D,20251110,000000,27.4,27.79,26.89,27.585,420356,0
+SLVP.US,D,20251111,000000,27.99,28.08,27.055,27.61,282318,0
+SLVP.US,D,20251112,000000,27.885,28.98,27.65,28.61,498763,0
+SLVP.US,D,20251113,000000,28.95,28.99,27.7008,27.89,293016,0
+SLVP.US,D,20251114,000000,26.44,27.858,26.41,27.57,200964,0
+SLVP.US,D,20251117,000000,27.0829,27.6899,26.5709,26.9,187744,0
+SLVP.US,D,20251118,000000,26.815,27.27,26.58,26.9,221233,0
+SLVP.US,D,20251119,000000,27.43,28.13,27,27.35,170231,0
+SLVP.US,D,20251120,000000,27.35,27.7516,25.85,25.94,282965,0
+SLVP.US,D,20251121,000000,25.83,26.26,25.4604,26.05,210171,0
+SLVP.US,D,20251124,000000,26.2,27.9099,26.16,27.8,251368,0
+SLVP.US,D,20251125,000000,27.78,28.37,27.579,28.17,206454,0
+SLVP.US,D,20251126,000000,28.77,30,28.58,29.9,401092,0
+SLVP.US,D,20251128,000000,30.5,31.59,30.21,31.59,508020,0
+SLVP.US,D,20251201,000000,32.145,32.45,31.5,32.05,839697,0
+SLVP.US,D,20251202,000000,31.888,31.95,30.65,31.84,737084,0
+SLVP.US,D,20251203,000000,32,32.2985,31.45,31.52,395049,0
+SLVP.US,D,20251204,000000,31.25,31.26,30.67,31.21,344975,0
+SLVP.US,D,20251205,000000,31.685,32.02,30.97,31.18,341195,0
+SLVP.US,D,20251208,000000,31.205,31.39,30.26,30.27,1000783,0
+SLVP.US,D,20251209,000000,30.5,31.78,30.48,31.58,449122,0
+SLVP.US,D,20251210,000000,31.58,32.18,30.95,31.93,373664,0
+SLVP.US,D,20251211,000000,32,34.13,32,33.7,755617,0
+SLVP.US,D,20251212,000000,34.68,34.83,32.472,33.19,853934,0
+SLVP.US,D,20251215,000000,34.09,34.09,32.79,33.29,526608,0
+SLVP.US,D,20251216,000000,32.74,33.2,32.385,32.84,516752,0
+SLVP.US,D,20251217,000000,33.62,33.66,32.7,33.1,418162,0
+SLVP.US,D,20251218,000000,32.91,33.8261,32.88,32.91,503140,0
+SLVP.US,D,20251219,000000,33,34.4199,32.95,34.01,606896,0
+SLVP.US,D,20251222,000000,35.525,36.09,34.995,35.64,954609,0
+SLVP.US,D,20251223,000000,36.125,36.14,34.96,35.69,1332817,0
+SLVP.US,D,20251224,000000,35.645,35.645,34.66,35.28,477989,0
+SLVP.US,D,20251226,000000,36.24,36.3399,35.37,36.32,932163,0
+SLVP.US,D,20251229,000000,34.38,34.875,33.78,34.31,1593789,0
+SLVP.US,D,20251230,000000,35.325,35.4855,34.68,34.87,1845995,0
+SLVP.US,D,20251231,000000,34.2525,35,34.1,34.27,580243,0
+SLVP.US,D,20260102,000000,35.0999,35.13,32.9,33.93,1263421,0
+SLVP.US,D,20260105,000000,34.81,36.2099,34.51,35.23,1060229,0
+SLVP.US,D,20260106,000000,35.66,37.265,35.55,37.24,1048303,0
+SLVP.US,D,20260107,000000,35.97,36.21,34.5,36.2,907643,0
+SLVP.US,D,20260108,000000,35.16,36.09,34.91,36.06,632308,0
+SLVP.US,D,20260109,000000,36.67,37.6,36.2675,37.38,1064608,0
+SLVP.US,D,20260112,000000,39.03,40.1799,38.88,39.68,1024493,0
+SLVP.US,D,20260113,000000,40.39,40.73,39.46,39.63,1120124,0
+SLVP.US,D,20260114,000000,40.705,40.705,39.0681,39.75,2278965,0
+SLVP.US,D,20260115,000000,39.125,40.39,38.8,40.23,1109355,0
+SLVP.US,D,20260116,000000,39.7552,41.19,38.84,41.19,1028978,0
+SLVP.US,D,20260120,000000,43.29,43.6679,42.48,43.58,1747357,0
+SLVP.US,D,20260121,000000,44.7,44.7,42.9,43.37,2168362,0
+SLVP.US,D,20260122,000000,43.425,46.24,43.1,45.8,1360778,0
+SLVP.US,D,20260123,000000,46.58,47.26,45.87,47.18,1832274,0
+SLVP.US,D,20260126,000000,49.7,50.15,46.64,46.79,3479562,0
+SLVP.US,D,20260127,000000,46.835,47.11,44.61,46.81,1861841,0
+SLVP.US,D,20260128,000000,47.1,47.9,46.12,47.49,1550829,0
+SLVP.US,D,20260129,000000,48.39,48.48,44.055,45.33,2513605,0
+SLVP.US,D,20260130,000000,40.97,42.4226,38.37,38.6,3070399,0
+SLVP.US,D,20260202,000000,38.3,39.7,37.43,38.25,1627477,0
+SLVP.US,D,20260203,000000,41.3726,41.38,39.4452,40.81,1348156,0
+SLVP.US,D,20260204,000000,42.3,42.31,38.94,40.68,1247086,0
+SLVP.US,D,20260205,000000,38.3,39.67,37.46,37.57,1427943,0
+SLVP.US,D,20260206,000000,38.725,40.42,38.57,40.41,766784,0
+SLVP.US,D,20260209,000000,41.28,42.7099,41.15,42.64,822733,0
+SLVP.US,D,20260210,000000,42.295,42.5864,41.7,41.98,448107,0
+SLVP.US,D,20260211,000000,43.315,43.53,41.4001,43.17,680433,0
+SLVP.US,D,20260212,000000,42.75,42.86,39.4501,39.49,778623,0
+SLVP.US,D,20260213,000000,40.4986,41.85,40,41.64,442871,0
+SLVP.US,D,20260217,000000,40.075,40.1779,38.26,39.6,1042316,0
+SLVP.US,D,20260218,000000,40.9849,41.5,40.425,40.7601,493619,0
diff --git a/daily/us/nyse etfs/2/slyg.us.txt b/daily/us/nyse etfs/2/slyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20ca46362b108b2915f820c9307119db3e841304
--- /dev/null
+++ b/daily/us/nyse etfs/2/slyg.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLYG.US,D,20050225,000000,14.7243,14.7829,14.7123,14.7829,8588.0010340286,0
+SLYG.US,D,20050228,000000,14.7431,14.7431,14.618,14.7015,8072.8819467017,0
+SLYG.US,D,20050301,000000,14.7631,14.8197,14.7631,14.8197,5047.5634006234,0
+SLYG.US,D,20050302,000000,14.7899,14.9172,14.7829,14.8595,24232.73112765,0
+SLYG.US,D,20050303,000000,14.8834,14.8834,14.8177,14.8406,5047.5634006234,0
+SLYG.US,D,20050304,000000,14.8674,14.9539,14.8674,14.9539,8588.0010340286,0
+SLYG.US,D,20050307,000000,15.0066,15.0314,15.0066,15.0125,12116.365563824,0
+SLYG.US,D,20050308,000000,14.9221,14.9221,14.8893,14.8992,2528.3091141652,0
+SLYG.US,D,20050309,000000,14.7809,14.7809,14.7163,14.7163,3523.3340699588,0
+SLYG.US,D,20050310,000000,14.6746,14.6746,14.6229,14.6229,2038.3423260241,0
+SLYG.US,D,20050311,000000,14.597,14.6249,14.597,14.599,7069.8082551686,0
+SLYG.US,D,20050314,000000,14.6269,14.6835,14.6229,14.6835,3523.3340699588,0
+SLYG.US,D,20050315,000000,14.6229,14.6229,14.6229,14.6229,478.89977649925,0
+SLYG.US,D,20050316,000000,14.616,14.616,14.5474,14.5514,11120.334516063,0
+SLYG.US,D,20050317,000000,14.5662,14.5702,14.5334,14.5702,12621.423731477,0
+SLYG.US,D,20050318,000000,14.5722,14.5722,14.4878,14.5702,6059.6919198635,0
+SLYG.US,D,20050321,000000,14.4539,14.5086,14.441,14.5086,28280.239112642,0
+SLYG.US,D,20050322,000000,14.5802,14.6229,14.4957,14.4957,8588.0010340286,0
+SLYG.US,D,20050323,000000,14.3545,14.3705,14.3387,14.3505,17673.011499971,0
+SLYG.US,D,20050324,000000,14.4241,14.4361,14.4161,14.4161,4036.4409733509,0
+SLYG.US,D,20050328,000000,14.4181,14.4221,14.3476,14.3476,7069.8082551686,0
+SLYG.US,D,20050329,000000,14.3337,14.3605,14.1836,14.1836,7584.9273424955,0
+SLYG.US,D,20050330,000000,14.1976,14.2651,14.1776,14.2651,7584.9273424955,0
+SLYG.US,D,20050331,000000,14.3446,14.3505,14.3446,14.3466,3523.3340699588,0
+SLYG.US,D,20050401,000000,14.446,14.446,14.2274,14.2611,8588.0010340286,0
+SLYG.US,D,20050404,000000,14.3227,14.3227,14.281,14.281,2528.3091141652,0
+SLYG.US,D,20050405,000000,14.3446,14.4181,14.3446,14.3705,2038.3423260241,0
+SLYG.US,D,20050406,000000,14.4519,14.5116,14.4142,14.4142,23233.681803986,0
+SLYG.US,D,20050407,000000,14.4629,14.4897,14.4569,14.4808,3033.3672818178,0
+SLYG.US,D,20050408,000000,14.3963,14.3963,14.3337,14.3337,3523.3340699588,0
+SLYG.US,D,20050411,000000,14.2502,14.3049,14.2502,14.287,10105.187720921,0
+SLYG.US,D,20050412,000000,14.2184,14.3843,14.124,14.3843,18683.127835276,0
+SLYG.US,D,20050413,000000,14.3476,14.3605,14.1369,14.1687,5556.6459361458,0
+SLYG.US,D,20050414,000000,14.0882,14.0951,13.951,13.953,19702.298998287,0
+SLYG.US,D,20050415,000000,13.8715,13.9073,13.7224,13.7224,21707.440289387,0
+SLYG.US,D,20050418,000000,13.7185,13.8049,13.6539,13.795,8072.8819467017,0
+SLYG.US,D,20050419,000000,13.8626,13.9977,13.8626,13.9957,3523.3340699588,0
+SLYG.US,D,20050420,000000,13.8715,13.8715,13.8715,13.8715,1531.2719744367,0
+SLYG.US,D,20050421,000000,13.9451,14.112,13.9053,14.112,6568.7744553858,0
+SLYG.US,D,20050422,000000,14.0902,14.0902,13.9779,13.9779,6059.6919198635,0
+SLYG.US,D,20050425,000000,14.0067,14.1031,14.0067,14.0862,10105.187720921,0
+SLYG.US,D,20050426,000000,14.126,14.1408,13.9431,13.9431,5556.6459361458,0
+SLYG.US,D,20050427,000000,13.9649,13.9649,13.9649,13.9649,42430.92263462,0
+SLYG.US,D,20050428,000000,13.7473,13.7473,13.6489,13.6489,11120.334516063,0
+SLYG.US,D,20050429,000000,13.5862,13.6419,13.5584,13.6419,18180.081851558,0
+SLYG.US,D,20050502,000000,13.79,13.793,13.7492,13.79,9595.0990934315,0
+SLYG.US,D,20050503,000000,13.793,13.8874,13.78,13.78,8072.8819467017,0
+SLYG.US,D,20050504,000000,13.8686,13.9799,13.8686,13.9799,9595.0990934315,0
+SLYG.US,D,20050505,000000,13.949,14.0713,13.949,13.9669,25258.944934434,0
+SLYG.US,D,20050506,000000,14.0425,14.0822,14.0325,14.0822,2528.3091141652,0
+SLYG.US,D,20050509,000000,14.0822,14.1408,14.0822,14.1408,4561.6209803521,0
+SLYG.US,D,20050510,000000,14.114,14.114,14.0593,14.0593,7069.8082551686,0
+SLYG.US,D,20050511,000000,14.0127,14.0763,13.953,14.0693,6568.7744553858,0
+SLYG.US,D,20050512,000000,13.9799,14.0345,13.8715,13.8715,6059.6919198635,0
+SLYG.US,D,20050513,000000,13.947,13.947,13.7323,13.8328,2528.3091141652,0
+SLYG.US,D,20050516,000000,13.9351,13.949,13.9351,13.949,3033.3672818178,0
+SLYG.US,D,20050517,000000,13.955,14.0822,13.955,14.0822,3033.3672818178,0
+SLYG.US,D,20050518,000000,14.0445,14.3645,14.0445,14.3217,53543.208414945,0
+SLYG.US,D,20050519,000000,14.3665,14.3943,14.3605,14.3765,15149.732845643,0
+SLYG.US,D,20050520,000000,14.3775,14.3795,14.3069,14.3795,8072.8819467017,0
+SLYG.US,D,20050523,000000,14.4321,14.4997,14.4321,14.4997,6568.7744553858,0
+SLYG.US,D,20050524,000000,14.4321,14.446,14.4321,14.446,2528.3091141652,0
+SLYG.US,D,20050525,000000,14.3685,14.3705,14.2989,14.3367,17673.011499971,0
+SLYG.US,D,20050526,000000,14.45,14.4858,14.4142,14.4708,66169.662606259,0
+SLYG.US,D,20050527,000000,14.5186,14.5384,14.5186,14.5364,23745.78261541,0
+SLYG.US,D,20050531,000000,14.5056,14.5364,14.4997,14.5206,8072.8819467017,0
+SLYG.US,D,20050601,000000,14.6249,14.6667,14.5544,14.5544,7069.8082551686,0
+SLYG.US,D,20050602,000000,14.5951,14.6338,14.5951,14.603,8072.8819467017,0
+SLYG.US,D,20050603,000000,14.6567,14.6567,14.5434,14.5642,2528.3091141652,0
+SLYG.US,D,20050606,000000,14.4957,14.601,14.4957,14.601,8588.0010340286,0
+SLYG.US,D,20050607,000000,14.7531,14.7661,14.7273,14.7273,4036.4409733509,0
+SLYG.US,D,20050608,000000,14.6279,14.6279,14.5662,14.5662,8072.8819467017,0
+SLYG.US,D,20050609,000000,14.4599,14.6299,14.4599,14.6299,4036.4409733509,0
+SLYG.US,D,20050610,000000,14.5862,14.6687,14.5862,14.6527,12621.423731477,0
+SLYG.US,D,20050613,000000,14.6905,14.6945,14.6905,14.6945,1531.2719744367,0
+SLYG.US,D,20050614,000000,14.7323,14.7681,14.7293,14.7323,5047.5634006234,0
+SLYG.US,D,20050615,000000,14.7879,14.7879,14.7701,14.7701,1531.2719744367,0
+SLYG.US,D,20050616,000000,14.8854,14.8873,14.8854,14.8873,2038.3423260241,0
+SLYG.US,D,20050617,000000,14.9887,15.0295,14.9202,14.9202,12621.423731477,0
+SLYG.US,D,20050620,000000,14.9172,14.9202,14.9142,14.9202,15149.732845643,0
+SLYG.US,D,20050621,000000,14.9122,14.9152,14.8466,14.8614,7069.8082551686,0
+SLYG.US,D,20050622,000000,14.938,14.938,14.8694,14.8694,4561.6209803521,0
+SLYG.US,D,20050623,000000,14.7849,14.8058,14.7293,14.7293,6059.6919198635,0
+SLYG.US,D,20050624,000000,14.6209,14.6209,14.5504,14.5762,9096.0774775835,0
+SLYG.US,D,20050627,000000,14.599,14.599,14.5394,14.5742,12116.365563824,0
+SLYG.US,D,20050628,000000,14.6647,14.7939,14.6647,14.7939,14149.677430011,0
+SLYG.US,D,20050629,000000,14.8197,14.8575,14.8197,14.8545,3033.3672818178,0
+SLYG.US,D,20050630,000000,14.8634,14.9152,14.8634,14.9152,5556.6459361458,0
+SLYG.US,D,20050701,000000,14.8197,14.8824,14.8197,14.8824,4561.6209803521,0
+SLYG.US,D,20050705,000000,14.9152,15.0463,14.9152,15.0463,3523.3340699588,0
+SLYG.US,D,20050706,000000,15.0364,15.0364,14.9907,14.9907,999.04932366336,0
+SLYG.US,D,20050707,000000,14.942,14.9887,14.93,14.9688,3033.3672818178,0
+SLYG.US,D,20050708,000000,15.1149,15.2501,15.1149,15.2501,4036.4409733509,0
+SLYG.US,D,20050711,000000,15.3256,15.4389,15.275,15.4161,13651.661906131,0
+SLYG.US,D,20050712,000000,15.431,15.4618,15.3913,15.4579,21215.461317311,0
+SLYG.US,D,20050713,000000,15.3972,15.4081,15.3564,15.3803,6059.6919198635,0
+SLYG.US,D,20050714,000000,15.4359,15.4359,15.3018,15.3236,8072.8819467017,0
+SLYG.US,D,20050715,000000,15.275,15.3763,15.26,15.3624,14149.677430011,0
+SLYG.US,D,20050718,000000,15.281,15.2978,15.271,15.2878,12116.365563824,0
+SLYG.US,D,20050719,000000,15.2918,15.4559,15.2918,15.4559,12621.423731477,0
+SLYG.US,D,20050720,000000,15.4141,15.6288,15.4141,15.6128,34858.068395735,0
+SLYG.US,D,20050721,000000,15.59,15.59,15.4667,15.4667,7069.8082551686,0
+SLYG.US,D,20050722,000000,15.4559,15.5373,15.4559,15.5373,9096.0774775835,0
+SLYG.US,D,20050725,000000,15.5732,15.6178,15.4867,15.5254,17673.011499971,0
+SLYG.US,D,20050726,000000,15.5314,15.5712,15.5314,15.5493,6568.7744553858,0
+SLYG.US,D,20050727,000000,15.5274,15.5334,15.5045,15.5334,3033.3672818178,0
+SLYG.US,D,20050728,000000,15.6218,15.762,15.6218,15.7341,11120.334516063,0
+SLYG.US,D,20050729,000000,15.7997,15.7997,15.6834,15.7153,7584.9273424955,0
+SLYG.US,D,20050801,000000,15.7511,15.7839,15.7511,15.758,3033.3672818178,0
+SLYG.US,D,20050802,000000,15.7839,15.8345,15.7839,15.8345,10623.325084151,0
+SLYG.US,D,20050803,000000,15.8345,15.8554,15.7997,15.7997,4036.4409733509,0
+SLYG.US,D,20050804,000000,15.6914,15.6944,15.6914,15.6944,999.04932366336,0
+SLYG.US,D,20050805,000000,15.6716,15.6716,15.4479,15.4697,22227.58983655,0
+SLYG.US,D,20050808,000000,15.4916,15.4916,15.3763,15.3763,5047.5634006234,0
+SLYG.US,D,20050809,000000,15.4081,15.4559,15.3952,15.4031,10623.325084151,0
+SLYG.US,D,20050810,000000,15.5672,15.5751,15.3843,15.3893,16167.897916687,0
+SLYG.US,D,20050811,000000,15.5006,15.5065,15.5006,15.5065,6059.6919198635,0
+SLYG.US,D,20050812,000000,15.5065,15.5065,15.3833,15.4419,18683.127835276,0
+SLYG.US,D,20050815,000000,15.4319,15.5542,15.4319,15.5413,13120.445347325,0
+SLYG.US,D,20050816,000000,15.4539,15.4539,15.3396,15.3396,11120.334516063,0
+SLYG.US,D,20050817,000000,15.3396,15.3475,15.3396,15.3475,2038.3423260241,0
+SLYG.US,D,20050818,000000,15.2242,15.271,15.2242,15.269,17673.011499971,0
+SLYG.US,D,20050819,000000,15.2918,15.2918,15.2918,15.2918,478.89977649925,0
+SLYG.US,D,20050822,000000,15.3763,15.3763,15.3038,15.3038,3523.3340699588,0
+SLYG.US,D,20050823,000000,15.3624,15.3624,15.264,15.264,6059.6919198635,0
+SLYG.US,D,20050824,000000,15.431,15.431,15.2958,15.2958,3033.3672818178,0
+SLYG.US,D,20050825,000000,15.3137,15.3137,15.2829,15.2829,29793.401431664,0
+SLYG.US,D,20050826,000000,15.1974,15.1974,15.1129,15.1755,18683.127835276,0
+SLYG.US,D,20050829,000000,15.0891,15.2143,15.0334,15.1944,7584.9273424955,0
+SLYG.US,D,20050830,000000,15.2501,15.2501,15.1924,15.1924,8072.8819467017,0
+SLYG.US,D,20050831,000000,15.2898,15.4847,15.2898,15.4847,7584.9273424955,0
+SLYG.US,D,20050901,000000,15.604,15.6178,15.5453,15.5712,36349.096691474,0
+SLYG.US,D,20050902,000000,15.5602,15.5602,15.4559,15.4907,12621.423731477,0
+SLYG.US,D,20050906,000000,15.6318,15.6318,15.596,15.6298,6059.6919198635,0
+SLYG.US,D,20050907,000000,15.7023,15.7133,15.6914,15.7133,12621.423731477,0
+SLYG.US,D,20050908,000000,15.6109,15.6656,15.6109,15.6198,13651.661906131,0
+SLYG.US,D,20050909,000000,15.5622,15.7133,15.5622,15.7133,6568.7744553858,0
+SLYG.US,D,20050912,000000,15.7232,15.7819,15.7232,15.7709,11120.334516063,0
+SLYG.US,D,20050913,000000,15.6636,15.6636,15.608,15.6288,5556.6459361458,0
+SLYG.US,D,20050914,000000,15.5811,15.604,15.5115,15.5115,2528.3091141652,0
+SLYG.US,D,20050915,000000,15.5006,15.5095,15.5006,15.5025,2038.3423260241,0
+SLYG.US,D,20050916,000000,15.5135,15.5781,15.5135,15.5781,5047.5634006234,0
+SLYG.US,D,20050919,000000,15.5751,15.5751,15.4907,15.5065,4036.4409733509,0
+SLYG.US,D,20050920,000000,15.4986,15.4986,15.3356,15.3356,2038.3423260241,0
+SLYG.US,D,20050921,000000,15.2938,15.2938,15.1696,15.1825,10623.325084151,0
+SLYG.US,D,20050922,000000,15.1039,15.1676,15.0364,15.1616,44958.225656819,0
+SLYG.US,D,20050923,000000,15.1994,15.259,15.1964,15.259,12116.365563824,0
+SLYG.US,D,20050926,000000,15.3843,15.4081,15.3177,15.3177,8588.0010340286,0
+SLYG.US,D,20050927,000000,15.2998,15.4081,15.2998,15.3763,3523.3340699588,0
+SLYG.US,D,20050928,000000,15.4201,15.4201,15.271,15.3256,3523.3340699588,0
+SLYG.US,D,20050929,000000,15.3098,15.4727,15.2918,15.4579,20709.39705769,0
+SLYG.US,D,20050930,000000,15.5413,15.6109,15.5413,15.594,3033.3672818178,0
+SLYG.US,D,20051003,000000,15.6775,15.7123,15.6388,15.6388,2038.3423260241,0
+SLYG.US,D,20051004,000000,15.7073,15.7083,15.6834,15.6834,7584.9273424955,0
+SLYG.US,D,20051005,000000,15.7103,15.7103,15.2232,15.2232,8072.8819467017,0
+SLYG.US,D,20051006,000000,15.7252,15.7252,14.9857,14.9857,9096.0774775835,0
+SLYG.US,D,20051007,000000,15.0513,15.0781,15.0225,15.0781,27767.13220925,0
+SLYG.US,D,20051010,000000,14.9887,15.0125,14.9172,14.9221,47981.532018962,0
+SLYG.US,D,20051011,000000,14.9986,14.9986,14.8525,14.9052,11606.276936335,0
+SLYG.US,D,20051012,000000,14.6925,14.6925,14.5642,14.5951,10105.187720921,0
+SLYG.US,D,20051013,000000,14.5544,14.611,14.443,14.5822,8588.0010340286,0
+SLYG.US,D,20051014,000000,14.6945,14.8038,14.6945,14.8038,6568.7744553858,0
+SLYG.US,D,20051017,000000,14.8634,14.9052,14.7531,14.8545,611649.58723449,0
+SLYG.US,D,20051018,000000,14.8038,14.8287,14.6855,14.6855,8588.0010340286,0
+SLYG.US,D,20051019,000000,14.599,14.8824,14.5394,14.8824,13651.661906131,0
+SLYG.US,D,20051020,000000,14.8326,14.8326,14.6438,14.6438,81828.477987424,0
+SLYG.US,D,20051021,000000,14.8068,14.8446,14.7631,14.7631,9595.0990934315,0
+SLYG.US,D,20051024,000000,14.948,15.0245,14.948,15.0245,10105.187720921,0
+SLYG.US,D,20051025,000000,15.0265,15.0295,14.8804,14.9738,6568.7744553858,0
+SLYG.US,D,20051026,000000,15.0185,15.1059,14.928,14.928,27273.141053239,0
+SLYG.US,D,20051027,000000,14.8237,14.8237,14.6488,14.6488,8072.8819467017,0
+SLYG.US,D,20051028,000000,14.7243,14.8873,14.6319,14.8854,84842.729521861,0
+SLYG.US,D,20051031,000000,15.1328,15.1368,15.0871,15.1169,18180.081851558,0
+SLYG.US,D,20051101,000000,15.0613,15.0841,15.0205,15.0633,9096.0774775835,0
+SLYG.US,D,20051102,000000,15.254,15.3743,15.254,15.3743,13120.445347325,0
+SLYG.US,D,20051103,000000,15.4916,15.5562,15.4667,15.4667,9096.0774775835,0
+SLYG.US,D,20051104,000000,15.5045,15.5045,15.3584,15.4141,6568.7744553858,0
+SLYG.US,D,20051107,000000,15.4221,15.5215,15.4161,15.4827,20709.39705769,0
+SLYG.US,D,20051108,000000,15.3743,15.4519,15.3743,15.4012,56055.420057632,0
+SLYG.US,D,20051109,000000,15.5334,15.5334,15.4439,15.4519,20709.39705769,0
+SLYG.US,D,20051110,000000,15.4519,15.5314,15.281,15.5244,10105.187720921,0
+SLYG.US,D,20051111,000000,15.4946,15.5761,15.4946,15.5513,12621.423731477,0
+SLYG.US,D,20051114,000000,15.5712,15.5712,15.5334,15.5373,6059.6919198635,0
+SLYG.US,D,20051115,000000,15.5155,15.594,15.4091,15.4261,40914.742039696,0
+SLYG.US,D,20051116,000000,15.4519,15.4519,15.3505,15.3803,12116.365563824,0
+SLYG.US,D,20051117,000000,15.4667,15.6676,15.4667,15.6676,8588.0010340286,0
+SLYG.US,D,20051118,000000,15.7023,15.7729,15.7023,15.7729,13651.661906131,0
+SLYG.US,D,20051121,000000,15.7967,15.928,15.7769,15.928,9595.0990934315,0
+SLYG.US,D,20051122,000000,15.9736,16.0721,15.9678,16.0721,5047.5634006234,0
+SLYG.US,D,20051123,000000,16.0929,16.1009,16.0572,16.0572,2528.3091141652,0
+SLYG.US,D,20051125,000000,16.084,16.1009,16.084,16.1009,1531.2719744367,0
+SLYG.US,D,20051128,000000,16.1009,16.1009,15.8047,15.8047,27273.141053239,0
+SLYG.US,D,20051129,000000,15.8445,15.9091,15.8385,15.8445,7584.9273424955,0
+SLYG.US,D,20051130,000000,15.8842,15.9608,15.8842,15.9448,21707.440289387,0
+SLYG.US,D,20051201,000000,16.1218,16.2083,16.1218,16.2083,5556.6459361458,0
+SLYG.US,D,20051202,000000,16.249,16.249,16.1407,16.2083,4036.4409733509,0
+SLYG.US,D,20051205,000000,16.2371,16.2371,16.1467,16.1933,30303.490059154,0
+SLYG.US,D,20051206,000000,16.243,16.3156,16.2053,16.2053,5047.5634006234,0
+SLYG.US,D,20051207,000000,16.1427,16.1655,16.0721,16.1139,5047.5634006234,0
+SLYG.US,D,20051208,000000,16.1247,16.1517,16.0761,16.1517,3033.3672818178,0
+SLYG.US,D,20051209,000000,16.2103,16.247,16.2063,16.2301,7069.8082551686,0
+SLYG.US,D,20051212,000000,16.3216,16.3216,16.1883,16.2689,11606.276936335,0
+SLYG.US,D,20051213,000000,16.2301,16.2619,16.2083,16.2083,17673.011499971,0
+SLYG.US,D,20051214,000000,16.245,16.3544,16.245,16.2828,6059.6919198635,0
+SLYG.US,D,20051215,000000,16.3196,16.3196,16.091,16.1805,10105.187720921,0
+SLYG.US,D,20051216,000000,16.1953,16.1953,16.1247,16.1247,9595.0990934315,0
+SLYG.US,D,20051219,000000,16.0572,16.0741,15.8842,15.8842,20193.271878396,0
+SLYG.US,D,20051220,000000,15.8942,16.0104,15.8236,15.916,61106.001734157,0
+SLYG.US,D,20051221,000000,16.0989,16.1099,16.0413,16.085,58078.671004144,0
+SLYG.US,D,20051222,000000,16.1487,16.1844,16.1407,16.1844,5556.6459361458,0
+SLYG.US,D,20051223,000000,16.247,16.2669,16.2391,16.2669,2038.3423260241,0
+SLYG.US,D,20051227,000000,16.3334,16.3334,16.0482,16.0482,6568.7744553858,0
+SLYG.US,D,20051228,000000,16.0482,16.1526,16.0482,16.1526,3033.3672818178,0
+SLYG.US,D,20051229,000000,16.0969,16.1765,16.0681,16.084,24741.813663171,0
+SLYG.US,D,20051230,000000,15.9926,16.0244,15.9409,16.0065,15149.732845643,0
+SLYG.US,D,20060103,000000,16.1139,16.253,15.8743,16.253,17186.062987731,0
+SLYG.US,D,20060104,000000,16.253,16.3762,16.253,16.3722,13651.661906131,0
+SLYG.US,D,20060105,000000,16.3762,16.4557,16.3762,16.4498,3523.3340699588,0
+SLYG.US,D,20060106,000000,16.5621,16.6546,16.4985,16.6118,20193.271878396,0
+SLYG.US,D,20060109,000000,16.6784,16.7847,16.6784,16.737,15656.80319723,0
+SLYG.US,D,20060110,000000,16.6744,16.8603,16.6744,16.8603,12116.365563824,0
+SLYG.US,D,20060111,000000,16.8723,16.8723,16.7569,16.7788,8072.8819467017,0
+SLYG.US,D,20060112,000000,16.8713,16.8761,16.7569,16.7569,18180.081851558,0
+SLYG.US,D,20060113,000000,16.8195,16.8195,16.744,16.744,6059.6919198635,0
+SLYG.US,D,20060117,000000,16.6924,16.7102,16.6744,16.6744,30303.490059154,0
+SLYG.US,D,20060118,000000,16.579,16.7022,16.579,16.6982,49491.676062082,0
+SLYG.US,D,20060119,000000,16.7957,16.9547,16.7957,16.9209,8072.8819467017,0
+SLYG.US,D,20060120,000000,16.9339,16.9339,16.744,16.744,5047.5634006234,0
+SLYG.US,D,20060123,000000,16.7232,16.744,16.6664,16.6834,8072.8819467017,0
+SLYG.US,D,20060124,000000,16.8265,16.9139,16.8265,16.9139,3523.3340699588,0
+SLYG.US,D,20060125,000000,16.9875,16.9954,16.8404,16.8404,29291.361539914,0
+SLYG.US,D,20060126,000000,16.9964,17.08,16.9964,17.08,1531.2719744367,0
+SLYG.US,D,20060127,000000,17.1326,17.3463,17.1326,17.2061,25258.944934434,0
+SLYG.US,D,20060130,000000,17.2529,17.2887,17.2469,17.2619,63134.283140506,0
+SLYG.US,D,20060131,000000,17.1753,17.2847,17.1753,17.2847,53051.229442869,0
+SLYG.US,D,20060201,000000,17.3642,17.3642,17.3235,17.3235,1531.2719744367,0
+SLYG.US,D,20060202,000000,17.1465,17.1833,17.1366,17.1565,12116.365563824,0
+SLYG.US,D,20060203,000000,17.0978,17.2261,17.0978,17.1605,11120.334516063,0
+SLYG.US,D,20060206,000000,17.1773,17.3086,17.1386,17.2042,15149.732845643,0
+SLYG.US,D,20060207,000000,17.1018,17.1128,16.9656,16.9984,15656.80319723,0
+SLYG.US,D,20060208,000000,17.0004,17.0542,17.0004,17.0542,22227.58983655,0
+SLYG.US,D,20060209,000000,17.1465,17.2181,17.0342,17.0342,7069.8082551686,0
+SLYG.US,D,20060210,000000,16.8623,16.9766,16.8245,16.9766,15656.80319723,0
+SLYG.US,D,20060213,000000,16.9358,16.9358,16.7828,16.8017,14655.741689632,0
+SLYG.US,D,20060214,000000,16.8365,16.9597,16.8365,16.9577,2528.3091141652,0
+SLYG.US,D,20060215,000000,17.0978,17.1267,17.0034,17.073,19206.295658342,0
+SLYG.US,D,20060216,000000,17.1635,17.2847,17.1635,17.2847,9595.0990934315,0
+SLYG.US,D,20060217,000000,17.237,17.3026,17.237,17.2589,16673.962176307,0
+SLYG.US,D,20060221,000000,17.3235,17.3235,17.1247,17.1694,12116.365563824,0
+SLYG.US,D,20060222,000000,17.1773,17.2966,17.1773,17.2966,38888.47281728,0
+SLYG.US,D,20060223,000000,17.1863,17.3274,17.1863,17.3274,4561.6209803521,0
+SLYG.US,D,20060224,000000,17.3135,17.3812,17.3086,17.3792,12621.423731477,0
+SLYG.US,D,20060227,000000,17.4288,17.5053,17.4288,17.4298,12116.365563824,0
+SLYG.US,D,20060228,000000,17.406,17.406,17.2429,17.2429,4561.6209803521,0
+SLYG.US,D,20060301,000000,17.3831,17.4934,17.3831,17.4934,4561.6209803521,0
+SLYG.US,D,20060302,000000,17.5073,17.5371,17.4636,17.5371,7584.9273424955,0
+SLYG.US,D,20060303,000000,17.5411,17.6505,17.4994,17.5411,9096.0774775835,0
+SLYG.US,D,20060306,000000,17.4934,17.4934,17.3105,17.3533,9096.0774775835,0
+SLYG.US,D,20060307,000000,17.2331,17.2331,17.0978,17.1088,13120.445347325,0
+SLYG.US,D,20060308,000000,16.9676,17.1445,16.9676,17.1445,29793.401431664,0
+SLYG.US,D,20060309,000000,17.1833,17.2251,17.069,17.069,9595.0990934315,0
+SLYG.US,D,20060310,000000,16.9716,17.2181,16.9716,17.1445,7069.8082551686,0
+SLYG.US,D,20060313,000000,17.3592,17.3642,17.2599,17.2599,6059.6919198635,0
+SLYG.US,D,20060314,000000,17.2141,17.4268,17.2141,17.4179,9096.0774775835,0
+SLYG.US,D,20060315,000000,17.4596,17.5839,17.4596,17.5799,8588.0010340286,0
+SLYG.US,D,20060316,000000,17.6604,17.6992,17.5779,17.5779,5556.6459361458,0
+SLYG.US,D,20060317,000000,17.6316,17.6316,17.5611,17.5909,174754.15037566,0
+SLYG.US,D,20060320,000000,17.6465,17.6664,17.5909,17.6644,14655.741689632,0
+SLYG.US,D,20060321,000000,17.6405,17.7826,17.5173,17.5173,18683.127835276,0
+SLYG.US,D,20060322,000000,17.5243,17.6723,17.5243,17.6664,10105.187720921,0
+SLYG.US,D,20060323,000000,17.6992,17.7538,17.6882,17.739,4036.4409733509,0
+SLYG.US,D,20060324,000000,17.7718,17.8075,17.7718,17.8075,4036.4409733509,0
+SLYG.US,D,20060327,000000,17.8841,17.8999,17.8284,17.894,17673.011499971,0
+SLYG.US,D,20060328,000000,17.9795,17.9924,17.8304,17.8592,18180.081851558,0
+SLYG.US,D,20060329,000000,17.9239,18.1216,17.8881,18.1216,40401.635136304,0
+SLYG.US,D,20060330,000000,18.2131,18.2131,18.0978,18.1066,8072.8819467017,0
+SLYG.US,D,20060331,000000,18.1753,18.1932,18.0709,18.1663,13120.445347325,0
+SLYG.US,D,20060403,000000,18.2349,18.2389,18.054,18.054,17186.062987731,0
+SLYG.US,D,20060404,000000,18.057,18.1524,18.0113,18.0978,15656.80319723,0
+SLYG.US,D,20060405,000000,18.1544,18.2538,18.0749,18.2299,61614.078177712,0
+SLYG.US,D,20060406,000000,18.1892,18.2617,18.1892,18.2131,62645.322444333,0
+SLYG.US,D,20060407,000000,18.3303,18.392,18.0113,18.0441,9096.0774775835,0
+SLYG.US,D,20060410,000000,17.9993,18.0808,17.9149,17.9387,493987.13164291,0
+SLYG.US,D,20060411,000000,17.8652,17.8652,17.7498,17.7498,11120.334516063,0
+SLYG.US,D,20060412,000000,17.7658,17.8652,17.7658,17.8513,21707.440289387,0
+SLYG.US,D,20060413,000000,17.8055,17.9576,17.7518,17.9189,3523.3340699588,0
+SLYG.US,D,20060417,000000,18.0073,18.0073,17.8135,17.8959,96462.085653772,0
+SLYG.US,D,20060418,000000,17.9993,18.3174,17.9993,18.3174,15656.80319723,0
+SLYG.US,D,20060419,000000,18.385,18.4774,18.3323,18.4774,15656.80319723,0
+SLYG.US,D,20060420,000000,18.5232,18.5321,18.3512,18.4656,309116.72653469,0
+SLYG.US,D,20060421,000000,18.4148,18.4566,18.3174,18.3542,64646.439367563,0
+SLYG.US,D,20060424,000000,18.1912,18.2389,18.1444,18.2389,5556.6459361458,0
+SLYG.US,D,20060425,000000,18.2558,18.2558,18.1683,18.1832,11120.334516063,0
+SLYG.US,D,20060426,000000,18.2945,18.3453,18.2508,18.2508,18180.081851558,0
+SLYG.US,D,20060427,000000,18.059,18.3174,18.0381,18.1454,234874.18198173,0
+SLYG.US,D,20060428,000000,18.1544,18.2369,18.1544,18.2091,4036.4409733509,0
+SLYG.US,D,20060501,000000,18.3403,18.3403,18.1444,18.1444,105556.15094742,0
+SLYG.US,D,20060502,000000,18.1444,18.2637,18.1444,18.225,40914.742039696,0
+SLYG.US,D,20060503,000000,18.1991,18.2349,18.1424,18.2339,18683.127835276,0
+SLYG.US,D,20060504,000000,18.2617,18.3691,18.2558,18.3691,17673.011499971,0
+SLYG.US,D,20060505,000000,18.5172,18.5848,18.4596,18.5639,17673.011499971,0
+SLYG.US,D,20060508,000000,18.5768,18.5768,18.4734,18.5271,11606.276936335,0
+SLYG.US,D,20060509,000000,18.54,18.5808,18.5361,18.5599,9595.0990934315,0
+SLYG.US,D,20060510,000000,18.5172,18.5172,18.4208,18.4288,10105.187720921,0
+SLYG.US,D,20060511,000000,18.4068,18.4068,18.0312,18.046,19206.295658342,0
+SLYG.US,D,20060512,000000,17.8632,17.8632,17.6803,17.6803,28280.239112642,0
+SLYG.US,D,20060515,000000,17.4875,17.6157,17.3742,17.5371,210621.32901473,0
+SLYG.US,D,20060516,000000,17.5719,17.5719,17.4497,17.4934,60113.995054266,0
+SLYG.US,D,20060517,000000,17.4268,17.4477,17.1923,17.2061,114654.24060894,0
+SLYG.US,D,20060518,000000,17.3185,17.3185,17.0054,17.0054,15149.732845643,0
+SLYG.US,D,20060519,000000,16.9766,17.1445,16.8365,17.0899,36875.282790442,0
+SLYG.US,D,20060522,000000,16.8036,16.8424,16.6684,16.8195,72735.418785743,0
+SLYG.US,D,20060523,000000,17.1346,17.1386,16.8404,16.8404,11120.334516063,0
+SLYG.US,D,20060524,000000,16.6664,16.9199,16.4697,16.7609,341944.50134014,0
+SLYG.US,D,20060525,000000,16.8881,17.0362,16.8424,17.0362,76752.744011713,0
+SLYG.US,D,20060526,000000,17.1426,17.1883,17.1426,17.1843,11606.276936335,0
+SLYG.US,D,20060530,000000,17.1068,17.1068,16.8385,16.8385,49491.676062082,0
+SLYG.US,D,20060531,000000,16.8881,17.0114,16.8623,16.9716,23745.78261541,0
+SLYG.US,D,20060601,000000,17.0978,17.3552,17.0978,17.3552,15149.732845643,0
+SLYG.US,D,20060602,000000,17.3384,17.4179,17.3105,17.395,7069.8082551686,0
+SLYG.US,D,20060605,000000,17.3344,17.3404,16.8881,16.905,26275.097821543,0
+SLYG.US,D,20060606,000000,16.8851,16.8851,16.6267,16.7977,19702.298998287,0
+SLYG.US,D,20060607,000000,16.8096,16.9339,16.6962,16.6962,17186.062987731,0
+SLYG.US,D,20060608,000000,16.408,16.5959,16.1159,16.575,865715.97958701,0
+SLYG.US,D,20060609,000000,16.6346,16.75,16.5223,16.5223,27767.13220925,0
+SLYG.US,D,20060612,000000,16.4845,16.4845,16.0462,16.0462,32324.728821732,0
+SLYG.US,D,20060613,000000,15.922,16.085,15.6894,15.8107,84350.750549785,0
+SLYG.US,D,20060614,000000,15.7819,15.928,15.7341,15.8325,34858.068395735,0
+SLYG.US,D,20060615,000000,16.081,16.4518,16.081,16.408,106064.22739098,0
+SLYG.US,D,20060616,000000,16.3484,16.3484,16.2202,16.2788,8588.0010340286,0
+SLYG.US,D,20060619,000000,16.2728,16.2728,15.9806,15.9806,20193.271878396,0
+SLYG.US,D,20060620,000000,15.9588,16.0184,15.9091,15.9121,22735.666280106,0
+SLYG.US,D,20060621,000000,15.9409,16.3096,15.9409,16.2291,18683.127835276,0
+SLYG.US,D,20060622,000000,16.2162,16.2162,16.0989,16.1695,67167.705837955,0
+SLYG.US,D,20060623,000000,16.1555,16.3802,16.1407,16.3216,50013.837793181,0
+SLYG.US,D,20060626,000000,16.3524,16.417,16.3524,16.417,1531.2719744367,0
+SLYG.US,D,20060627,000000,16.2639,16.2997,16.258,16.2997,10105.187720921,0
+SLYG.US,D,20060628,000000,16.1575,16.2212,16.0989,16.2212,4561.6209803521,0
+SLYG.US,D,20060629,000000,16.4557,16.739,16.4269,16.739,10623.325084151,0
+SLYG.US,D,20060630,000000,16.8971,16.9159,16.7957,16.9119,18180.081851558,0
+SLYG.US,D,20060703,000000,16.9319,17.0859,16.9319,17.067,121743.16461148,0
+SLYG.US,D,20060705,000000,16.9766,16.9766,16.7629,16.8424,52015.960808378,0
+SLYG.US,D,20060706,000000,16.905,16.9139,16.7768,16.8195,6568.7744553858,0
+SLYG.US,D,20060707,000000,16.7887,16.8136,16.6098,16.6098,11606.276936335,0
+SLYG.US,D,20060710,000000,16.6546,16.6844,16.4637,16.5035,566191.33386985,0
+SLYG.US,D,20060711,000000,16.4309,16.5889,16.3246,16.5889,378303.65895129,0
+SLYG.US,D,20060712,000000,16.4786,16.5313,16.3732,16.3732,9096.0774775835,0
+SLYG.US,D,20060713,000000,16.1953,16.26,16.0602,16.0701,42934.974710305,0
+SLYG.US,D,20060714,000000,15.9428,15.9756,15.758,15.9568,138387.95012075,0
+SLYG.US,D,20060717,000000,15.9121,15.9638,15.7918,15.7918,14149.677430011,0
+SLYG.US,D,20060718,000000,15.7212,15.7997,15.7023,15.7997,7584.9273424955,0
+SLYG.US,D,20060719,000000,16.1247,16.3156,16.1247,16.2788,70727.259218742,0
+SLYG.US,D,20060720,000000,16.0572,16.0572,15.8604,15.8604,13120.445347325,0
+SLYG.US,D,20060721,000000,15.6894,15.6894,15.5175,15.5473,41417.788023414,0
+SLYG.US,D,20060724,000000,15.758,15.9448,15.758,15.9448,10623.325084151,0
+SLYG.US,D,20060725,000000,15.9458,16.1198,15.9458,16.1198,9096.0774775835,0
+SLYG.US,D,20060726,000000,16.0324,16.1487,16.0324,16.0681,20193.271878396,0
+SLYG.US,D,20060727,000000,16.0622,16.1297,15.8743,15.8803,9595.0990934315,0
+SLYG.US,D,20060728,000000,15.9836,16.1526,15.9836,16.1367,18683.127835276,0
+SLYG.US,D,20060731,000000,16.085,16.2281,16.085,16.2281,1531.2719744367,0
+SLYG.US,D,20060801,000000,15.9658,15.9658,15.934,15.934,1531.2719744367,0
+SLYG.US,D,20060802,000000,16.1178,16.2202,16.0622,16.1119,16673.962176307,0
+SLYG.US,D,20060803,000000,16.0602,16.3007,16.0542,16.247,5047.5634006234,0
+SLYG.US,D,20060804,000000,16.411,16.9428,16.0781,16.1297,19206.295658342,0
+SLYG.US,D,20060807,000000,16.0701,16.0701,15.9698,16.0343,6059.6919198635,0
+SLYG.US,D,20060808,000000,16.0324,16.1487,15.8604,15.8604,35362.12047142,0
+SLYG.US,D,20060809,000000,16.0144,16.0144,15.7809,15.7859,8588.0010340286,0
+SLYG.US,D,20060810,000000,15.6388,15.8345,15.6388,15.8345,8072.8819467017,0
+SLYG.US,D,20060811,000000,15.6984,15.6984,15.6775,15.6775,2528.3091141652,0
+SLYG.US,D,20060814,000000,15.7709,15.8753,15.6815,15.6815,9096.0774775835,0
+SLYG.US,D,20060815,000000,15.8445,16.0442,15.8445,16.0442,12116.365563824,0
+SLYG.US,D,20060816,000000,16.0622,16.3246,16.0622,16.3246,5047.5634006234,0
+SLYG.US,D,20060817,000000,16.3444,16.3762,16.3444,16.3544,4561.6209803521,0
+SLYG.US,D,20060818,000000,16.3702,16.3882,16.2291,16.3882,94970.051266066,0
+SLYG.US,D,20060821,000000,16.2808,16.2808,16.1923,16.2689,62122.154621267,0
+SLYG.US,D,20060822,000000,16.2918,16.3306,16.2321,16.3056,29291.361539914,0
+SLYG.US,D,20060823,000000,16.2848,16.2848,16.0622,16.091,53051.229442869,0
+SLYG.US,D,20060824,000000,16.1367,16.1367,15.9926,16.1049,9096.0774775835,0
+SLYG.US,D,20060825,000000,16.0572,16.1953,16.0572,16.1387,47474.461667375,0
+SLYG.US,D,20060828,000000,16.2003,16.2728,16.2003,16.2669,3523.3340699588,0
+SLYG.US,D,20060829,000000,16.2639,16.4428,16.1923,16.4428,106573.30992649,0
+SLYG.US,D,20060830,000000,16.4687,16.575,16.4687,16.575,6568.7744553858,0
+SLYG.US,D,20060831,000000,16.579,16.6009,16.579,16.6009,999.04932366336,0
+SLYG.US,D,20060901,000000,16.6625,16.6774,16.6247,16.6366,13651.661906131,0
+SLYG.US,D,20060905,000000,16.6446,16.746,16.6446,16.7241,9096.0774775835,0
+SLYG.US,D,20060906,000000,16.6078,16.6078,16.4051,16.4051,8588.0010340286,0
+SLYG.US,D,20060907,000000,16.2828,16.3414,16.2291,16.3216,7069.8082551686,0
+SLYG.US,D,20060908,000000,16.2878,16.3354,16.2878,16.3066,5556.6459361458,0
+SLYG.US,D,20060911,000000,16.2023,16.3663,16.2023,16.2788,4561.6209803521,0
+SLYG.US,D,20060912,000000,16.3722,16.6644,16.3722,16.6227,8588.0010340286,0
+SLYG.US,D,20060913,000000,16.6346,16.7907,16.6346,16.752,22227.58983655,0
+SLYG.US,D,20060914,000000,16.7788,16.7788,16.6804,16.6804,5047.5634006234,0
+SLYG.US,D,20060915,000000,16.7629,16.7629,16.7291,16.7291,3523.3340699588,0
+SLYG.US,D,20060918,000000,16.734,16.8463,16.6962,16.746,6059.6919198635,0
+SLYG.US,D,20060919,000000,16.7847,16.7847,16.4637,16.6605,10105.187720921,0
+SLYG.US,D,20060920,000000,16.7688,16.8901,16.7688,16.8424,16167.897916687,0
+SLYG.US,D,20060921,000000,16.7629,16.8941,16.6744,16.6844,11606.276936335,0
+SLYG.US,D,20060922,000000,16.5223,16.5223,16.4428,16.4925,32820.732161678,0
+SLYG.US,D,20060925,000000,16.5551,16.6336,16.4577,16.6336,16673.962176307,0
+SLYG.US,D,20060926,000000,16.6744,16.75,16.6744,16.743,13651.661906131,0
+SLYG.US,D,20060927,000000,16.8365,16.8404,16.7788,16.7788,7584.9273424955,0
+SLYG.US,D,20060928,000000,16.8424,16.8424,16.7202,16.7977,5556.6459361458,0
+SLYG.US,D,20060929,000000,16.7907,16.8136,16.7022,16.7022,15656.80319723,0
+SLYG.US,D,20061002,000000,16.6774,16.6982,16.5095,16.5095,14655.741689632,0
+SLYG.US,D,20061003,000000,16.3842,16.5701,16.3842,16.5055,14149.677430011,0
+SLYG.US,D,20061004,000000,16.5661,16.8385,16.5661,16.8385,6568.7744553858,0
+SLYG.US,D,20061005,000000,16.6804,17.0342,16.6804,17.0342,7069.8082551686,0
+SLYG.US,D,20061006,000000,16.9875,17.0899,16.9875,17.0899,4036.4409733509,0
+SLYG.US,D,20061009,000000,17.0004,17.1605,16.9597,17.1227,14149.677430011,0
+SLYG.US,D,20061010,000000,17.1674,17.1813,17.1287,17.1813,2038.3423260241,0
+SLYG.US,D,20061011,000000,17.1406,17.1565,17.0074,17.0532,6568.7744553858,0
+SLYG.US,D,20061012,000000,17.1704,17.3841,17.1704,17.3841,8588.0010340286,0
+SLYG.US,D,20061013,000000,17.3552,17.5093,17.3552,17.5093,6059.6919198635,0
+SLYG.US,D,20061016,000000,17.5351,17.6853,17.5351,17.6853,8072.8819467017,0
+SLYG.US,D,20061017,000000,17.6465,17.6465,17.4358,17.5769,9595.0990934315,0
+SLYG.US,D,20061018,000000,17.6217,17.7121,17.4746,17.4855,13651.661906131,0
+SLYG.US,D,20061019,000000,17.4248,17.5699,17.4248,17.5591,4561.6209803521,0
+SLYG.US,D,20061020,000000,17.563,17.5799,17.4517,17.4914,157595.25187105,0
+SLYG.US,D,20061023,000000,17.391,17.5551,17.391,17.5551,2528.3091141652,0
+SLYG.US,D,20061024,000000,17.4974,17.5332,17.4418,17.4875,8588.0010340286,0
+SLYG.US,D,20061025,000000,17.5988,17.6743,17.5491,17.6743,11120.334516063,0
+SLYG.US,D,20061026,000000,17.6375,17.8334,17.6375,17.8334,20709.39705769,0
+SLYG.US,D,20061027,000000,17.8036,17.8433,17.6604,17.6604,9595.0990934315,0
+SLYG.US,D,20061030,000000,17.6127,17.6882,17.5819,17.6882,5556.6459361458,0
+SLYG.US,D,20061031,000000,17.7846,17.7846,17.5551,17.6962,10105.187720921,0
+SLYG.US,D,20061101,000000,17.6465,17.6465,17.3662,17.3662,6568.7744553858,0
+SLYG.US,D,20061102,000000,17.2887,17.3533,17.2399,17.3533,8588.0010340286,0
+SLYG.US,D,20061103,000000,17.3702,17.4208,17.3185,17.4208,7069.8082551686,0
+SLYG.US,D,20061106,000000,17.563,17.6992,17.563,17.6992,6059.6919198635,0
+SLYG.US,D,20061107,000000,17.7926,17.8493,17.724,17.724,10623.325084151,0
+SLYG.US,D,20061109,000000,17.8254,17.8254,17.6157,17.6157,14149.677430011,0
+SLYG.US,D,20061110,000000,17.6485,17.7678,17.6485,17.7678,18683.127835276,0
+SLYG.US,D,20061113,000000,17.8473,17.8493,17.8075,17.8284,10623.325084151,0
+SLYG.US,D,20061114,000000,17.7678,18.0828,17.7678,18.0808,26767.076793618,0
+SLYG.US,D,20061115,000000,18.1326,18.3403,18.1326,18.2637,26767.076793618,0
+SLYG.US,D,20061116,000000,18.2827,18.2827,18.2131,18.219,2528.3091141652,0
+SLYG.US,D,20061117,000000,18.1604,18.1872,18.0918,18.1584,141405.21993108,0
+SLYG.US,D,20061120,000000,18.1832,18.2061,18.1326,18.1872,19206.295658342,0
+SLYG.US,D,20061121,000000,18.2508,18.2508,18.2299,18.2299,999.04932366336,0
+SLYG.US,D,20061122,000000,18.3164,18.3363,18.2885,18.3363,5556.6459361458,0
+SLYG.US,D,20061124,000000,18.2349,18.2905,18.2339,18.2905,2038.3423260241,0
+SLYG.US,D,20061127,000000,18.2925,18.2925,17.89,17.89,19206.295658342,0
+SLYG.US,D,20061128,000000,17.8284,17.894,17.7498,17.894,21215.461317311,0
+SLYG.US,D,20061129,000000,18.067,18.1564,18.0093,18.0222,14655.741689632,0
+SLYG.US,D,20061130,000000,18.1365,18.2747,18.1196,18.2657,13651.661906131,0
+SLYG.US,D,20061201,000000,18.1912,18.1912,18.0182,18.057,11120.334516063,0
+SLYG.US,D,20061204,000000,18.1912,18.4208,18.1912,18.3482,136882.83653746,0
+SLYG.US,D,20061205,000000,18.389,18.5152,18.389,18.4566,179307.72262027,0
+SLYG.US,D,20061206,000000,18.4874,18.5232,18.4694,18.4734,10105.187720921,0
+SLYG.US,D,20061207,000000,18.4734,18.4734,18.4019,18.4039,8588.0010340286,0
+SLYG.US,D,20061208,000000,18.381,18.4546,18.377,18.4546,8588.0010340286,0
+SLYG.US,D,20061211,000000,18.4019,18.4566,18.3631,18.4168,9096.0774775835,0
+SLYG.US,D,20061212,000000,18.3323,18.3323,18.1892,18.2787,6059.6919198635,0
+SLYG.US,D,20061213,000000,18.5271,18.5271,18.2339,18.2339,8588.0010340286,0
+SLYG.US,D,20061214,000000,18.4546,18.4546,18.4268,18.4268,4561.6209803521,0
+SLYG.US,D,20061215,000000,18.4874,18.4874,18.3283,18.3283,8588.0010340286,0
+SLYG.US,D,20061218,000000,18.377,18.377,18.0968,18.0968,14149.677430011,0
+SLYG.US,D,20061219,000000,17.9427,18.1246,17.9427,18.1106,162128.70227631,0
+SLYG.US,D,20061220,000000,18.1872,18.2449,18.1703,18.1703,6568.7744553858,0
+SLYG.US,D,20061221,000000,18.2031,18.2031,18.0441,18.051,2528.3091141652,0
+SLYG.US,D,20061222,000000,18.053,18.0878,17.9795,18.0113,26275.097821543,0
+SLYG.US,D,20061226,000000,18.0361,18.1246,18.0312,18.1216,12621.423731477,0
+SLYG.US,D,20061227,000000,18.1683,18.3125,18.1683,18.3125,10623.325084151,0
+SLYG.US,D,20061228,000000,18.2945,18.2965,18.2489,18.2489,4561.6209803521,0
+SLYG.US,D,20061229,000000,18.225,18.2747,18.0918,18.1216,153542.71342622,0
+SLYG.US,D,20070103,000000,18.1932,18.2747,17.8861,18.0768,37383.359233998,0
+SLYG.US,D,20070104,000000,18.061,18.1952,17.9735,18.1952,12621.423731477,0
+SLYG.US,D,20070105,000000,18.0192,18.063,17.9297,17.9297,17673.011499971,0
+SLYG.US,D,20070108,000000,17.9277,18.059,17.8861,18.0232,33339.875616875,0
+SLYG.US,D,20070109,000000,17.9695,18.0282,17.9695,18.0282,999.04932366336,0
+SLYG.US,D,20070110,000000,17.9675,18.065,17.9675,18.065,22735.666280106,0
+SLYG.US,D,20070111,000000,18.1753,18.3323,18.1753,18.2847,41917.815731228,0
+SLYG.US,D,20070112,000000,18.2905,18.4674,18.2905,18.4674,70197.048751903,0
+SLYG.US,D,20070116,000000,18.556,18.556,18.3711,18.3711,34330.876204798,0
+SLYG.US,D,20070117,000000,18.5957,18.5957,18.4019,18.4019,6059.6919198635,0
+SLYG.US,D,20070118,000000,18.3522,18.3522,18.1106,18.1454,24741.813663171,0
+SLYG.US,D,20070119,000000,18.0878,18.2339,18.0878,18.217,18180.081851558,0
+SLYG.US,D,20070122,000000,18.217,18.217,18.0768,18.1286,12621.423731477,0
+SLYG.US,D,20070123,000000,18.1086,18.3512,18.1086,18.2885,19206.295658342,0
+SLYG.US,D,20070124,000000,18.3423,18.4656,18.3105,18.4656,57073.585128676,0
+SLYG.US,D,20070125,000000,18.4714,18.4734,18.2429,18.2429,24741.813663171,0
+SLYG.US,D,20070126,000000,18.2469,18.3453,18.2131,18.3453,41417.788023414,0
+SLYG.US,D,20070129,000000,18.4754,18.4814,18.4168,18.4228,6059.6919198635,0
+SLYG.US,D,20070130,000000,18.4546,18.546,18.4546,18.546,6059.6919198635,0
+SLYG.US,D,20070131,000000,18.4754,18.6981,18.4684,18.6802,53051.229442869,0
+SLYG.US,D,20070201,000000,18.8014,18.8144,18.6951,18.8144,10623.325084151,0
+SLYG.US,D,20070202,000000,18.883,18.883,18.8452,18.868,10623.325084151,0
+SLYG.US,D,20070205,000000,18.9227,18.9357,18.868,18.8889,15656.80319723,0
+SLYG.US,D,20070206,000000,18.9168,18.9426,18.877,18.9068,12116.365563824,0
+SLYG.US,D,20070207,000000,19.0043,19.0043,18.9685,18.9903,5047.5634006234,0
+SLYG.US,D,20070208,000000,19.0101,19.0539,18.9565,19.043,14149.677430011,0
+SLYG.US,D,20070209,000000,19.0827,19.0827,18.8064,18.8472,37882.380849845,0
+SLYG.US,D,20070212,000000,18.8562,18.8562,18.7408,18.7786,15149.732845643,0
+SLYG.US,D,20070213,000000,18.9088,19.1304,18.8254,18.8581,20193.271878396,0
+SLYG.US,D,20070214,000000,19.0101,19.0341,18.9953,18.9953,6568.7744553858,0
+SLYG.US,D,20070216,000000,19.0341,19.0947,18.9485,19.0947,38888.47281728,0
+SLYG.US,D,20070220,000000,19.0301,19.3283,19.0301,19.3193,24741.813663171,0
+SLYG.US,D,20070221,000000,19.2975,19.3631,19.2785,19.3631,9595.0990934315,0
+SLYG.US,D,20070222,000000,19.3719,19.4107,19.3093,19.4107,3523.3340699588,0
+SLYG.US,D,20070223,000000,19.3949,19.4107,19.3521,19.3949,16167.897916687,0
+SLYG.US,D,20070226,000000,19.3719,19.4257,19.3014,19.3113,4662.2301770957,0
+SLYG.US,D,20070227,000000,18.9187,18.9705,18.5321,18.5729,40401.635136304,0
+SLYG.US,D,20070228,000000,18.5142,18.7259,18.4068,18.6455,44958.225656819,0
+SLYG.US,D,20070301,000000,18.2061,18.6822,18.1912,18.6255,80306.260840694,0
+SLYG.US,D,20070302,000000,18.5042,18.5042,18.3065,18.3065,11606.276936335,0
+SLYG.US,D,20070305,000000,18.0401,18.3174,17.9983,18.0053,36349.096691474,0
+SLYG.US,D,20070306,000000,18.215,18.3562,18.1753,18.3423,24741.813663171,0
+SLYG.US,D,20070307,000000,18.3453,18.3999,18.2817,18.2925,136882.83653746,0
+SLYG.US,D,20070308,000000,18.5042,18.5262,18.4366,18.4366,5556.6459361458,0
+SLYG.US,D,20070309,000000,18.5749,18.5788,18.379,18.4754,13651.661906131,0
+SLYG.US,D,20070312,000000,18.544,18.5897,18.4406,18.5729,11120.334516063,0
+SLYG.US,D,20070313,000000,18.4674,18.5232,18.1792,18.1912,5556.6459361458,0
+SLYG.US,D,20070314,000000,18.219,18.3125,18.0113,18.3125,163641.86459534,0
+SLYG.US,D,20070315,000000,18.381,18.4148,18.3562,18.381,51517.945284498,0
+SLYG.US,D,20070316,000000,18.3671,18.4366,18.3105,18.3105,38383.414649628,0
+SLYG.US,D,20070319,000000,18.4894,18.542,18.4794,18.4794,9096.0774775835,0
+SLYG.US,D,20070320,000000,18.4894,18.6553,18.4894,18.6553,18180.081851558,0
+SLYG.US,D,20070321,000000,18.6802,18.9843,18.6802,18.9505,11606.276936335,0
+SLYG.US,D,20070322,000000,19.0141,19.0361,18.9287,19.0033,8588.0010340286,0
+SLYG.US,D,20070323,000000,19.045,19.1026,19.0341,19.1026,41417.788023414,0
+SLYG.US,D,20070326,000000,19.1006,19.1006,18.9525,19.0609,17186.062987731,0
+SLYG.US,D,20070327,000000,19.0341,19.0341,18.9357,18.9903,8072.8819467017,0
+SLYG.US,D,20070328,000000,18.8889,18.9267,18.877,18.881,7584.9273424955,0
+SLYG.US,D,20070329,000000,18.9803,18.9803,18.7984,18.881,3523.3340699588,0
+SLYG.US,D,20070330,000000,18.9863,18.9863,18.8283,18.8889,26275.097821543,0
+SLYG.US,D,20070402,000000,18.9605,18.9675,18.9247,18.9675,7069.8082551686,0
+SLYG.US,D,20070403,000000,19.0827,19.214,19.0827,19.1881,4561.6209803521,0
+SLYG.US,D,20070404,000000,19.1374,19.199,19.1374,19.195,13120.445347325,0
+SLYG.US,D,20070405,000000,19.1702,19.3093,19.1702,19.3093,14149.677430011,0
+SLYG.US,D,20070409,000000,19.3343,19.3391,19.2428,19.3034,32820.732161678,0
+SLYG.US,D,20070410,000000,19.3759,19.3759,19.3303,19.3581,5556.6459361458,0
+SLYG.US,D,20070411,000000,19.2617,19.3093,19.1822,19.2239,39390.512709031,0
+SLYG.US,D,20070412,000000,19.2706,19.3779,19.2706,19.3779,10105.187720921,0
+SLYG.US,D,20070413,000000,19.4217,19.5102,19.4217,19.5102,9096.0774775835,0
+SLYG.US,D,20070416,000000,19.6851,19.7367,19.6851,19.7367,17186.062987731,0
+SLYG.US,D,20070417,000000,19.7636,19.7636,19.6831,19.7039,7584.9273424955,0
+SLYG.US,D,20070418,000000,19.6622,19.6851,19.6115,19.6851,107084.40464596,0
+SLYG.US,D,20070419,000000,19.4048,19.5887,19.4048,19.4912,15149.732845643,0
+SLYG.US,D,20070420,000000,19.6593,19.6593,19.5648,19.6493,118180.5929548,0
+SLYG.US,D,20070423,000000,19.6593,19.7288,19.6593,19.7039,7584.9273424955,0
+SLYG.US,D,20070424,000000,19.546,19.6761,19.546,19.6761,14655.741689632,0
+SLYG.US,D,20070425,000000,19.6811,19.8044,19.6811,19.8004,23745.78261541,0
+SLYG.US,D,20070426,000000,19.8163,19.8461,19.7527,19.8461,4036.4409733509,0
+SLYG.US,D,20070427,000000,19.7656,19.8421,19.7656,19.7934,2528.3091141652,0
+SLYG.US,D,20070430,000000,19.8063,19.8063,19.5012,19.5012,8072.8819467017,0
+SLYG.US,D,20070501,000000,19.519,19.519,19.3719,19.5082,8588.0010340286,0
+SLYG.US,D,20070502,000000,19.7596,19.8818,19.7596,19.8481,6568.7744553858,0
+SLYG.US,D,20070503,000000,19.869,19.8878,19.869,19.8818,2528.3091141652,0
+SLYG.US,D,20070504,000000,19.8918,19.9376,19.8918,19.9376,7584.9273424955,0
+SLYG.US,D,20070507,000000,19.9405,19.9405,19.8988,19.8988,2038.3423260241,0
+SLYG.US,D,20070508,000000,19.85,19.8818,19.7616,19.8818,16167.897916687,0
+SLYG.US,D,20070509,000000,19.85,19.9952,19.85,19.9733,32820.732161678,0
+SLYG.US,D,20070510,000000,19.8898,19.8898,19.6682,19.6682,3523.3340699588,0
+SLYG.US,D,20070511,000000,19.7387,19.8441,19.7387,19.8382,16673.962176307,0
+SLYG.US,D,20070514,000000,19.9107,19.9107,19.7059,19.7914,15656.80319723,0
+SLYG.US,D,20070515,000000,19.8402,19.8402,19.5916,19.5916,7584.9273424955,0
+SLYG.US,D,20070516,000000,19.6245,19.7059,19.5012,19.7059,11606.276936335,0
+SLYG.US,D,20070517,000000,19.6374,19.6374,19.6165,19.6334,1531.2719744367,0
+SLYG.US,D,20070518,000000,19.6971,19.874,19.6971,19.867,34330.876204798,0
+SLYG.US,D,20070521,000000,19.9107,20.201,19.9107,20.1383,15319.762388139,0
+SLYG.US,D,20070522,000000,20.1652,20.2616,20.1403,20.2616,4561.6209803521,0
+SLYG.US,D,20070523,000000,20.3839,20.3839,20.2138,20.2318,6059.6919198635,0
+SLYG.US,D,20070524,000000,20.2388,20.2388,19.8858,19.8858,10105.187720921,0
+SLYG.US,D,20070525,000000,20.0111,20.0369,20.0081,20.0201,4561.6209803521,0
+SLYG.US,D,20070529,000000,20.0946,20.1751,20.0946,20.1751,999.04932366336,0
+SLYG.US,D,20070530,000000,20.0329,20.2994,20.0329,20.2994,7584.9273424955,0
+SLYG.US,D,20070531,000000,20.4445,20.4445,20.4445,20.4445,478.89977649925,0
+SLYG.US,D,20070601,000000,20.5548,20.6392,20.5548,20.6134,4561.6209803521,0
+SLYG.US,D,20070604,000000,20.5736,20.6711,20.5736,20.6611,28798.376475871,0
+SLYG.US,D,20070605,000000,20.5648,20.6323,20.4882,20.512,45963.311532286,0
+SLYG.US,D,20070606,000000,20.3471,20.3749,20.2984,20.3689,5556.6459361458,0
+SLYG.US,D,20070607,000000,20.2218,20.2218,19.9872,19.9872,29291.361539914,0
+SLYG.US,D,20070608,000000,19.9366,20.1542,19.9366,20.1542,8072.8819467017,0
+SLYG.US,D,20070611,000000,20.2318,20.2318,20.2318,20.2318,478.89977649925,0
+SLYG.US,D,20070612,000000,20.0509,20.1632,19.9485,19.9485,16673.962176307,0
+SLYG.US,D,20070613,000000,20.0181,20.1751,20.0181,20.1751,10623.325084151,0
+SLYG.US,D,20070614,000000,20.3172,20.3431,20.3172,20.3431,3523.3340699588,0
+SLYG.US,D,20070615,000000,20.5548,20.5548,20.512,20.527,4036.4409733509,0
+SLYG.US,D,20070618,000000,20.5638,20.5638,20.4445,20.4882,10105.187720921,0
+SLYG.US,D,20070619,000000,20.4862,20.5548,20.4862,20.5508,25774.06402176,0
+SLYG.US,D,20070620,000000,20.6114,20.6343,20.353,20.353,58578.698711959,0
+SLYG.US,D,20070621,000000,20.1572,20.3858,20.1572,20.3709,21707.440289387,0
+SLYG.US,D,20070622,000000,20.4137,20.4137,20.1751,20.2804,16673.962176307,0
+SLYG.US,D,20070625,000000,20.2964,20.3152,20.1135,20.1135,28280.239112642,0
+SLYG.US,D,20070626,000000,20.1323,20.1323,20.0181,20.0181,6568.7744553858,0
+SLYG.US,D,20070627,000000,19.9068,20.3222,19.9068,20.3222,11606.276936335,0
+SLYG.US,D,20070628,000000,20.4017,20.512,20.3709,20.3709,2038.3423260241,0
+SLYG.US,D,20070629,000000,20.4375,20.527,20.3033,20.3033,22735.666280106,0
+SLYG.US,D,20070702,000000,20.3927,20.4941,20.3927,20.4922,4036.4409733509,0
+SLYG.US,D,20070703,000000,20.5886,20.6284,20.5886,20.6274,77789.018738171,0
+SLYG.US,D,20070705,000000,20.5866,20.5866,20.5866,20.5866,3523.3340699588,0
+SLYG.US,D,20070706,000000,20.6611,20.7785,20.6274,20.7745,65673.659266314,0
+SLYG.US,D,20070709,000000,20.8311,22.0894,20.7178,20.8142,514177.38524541,0
+SLYG.US,D,20070710,000000,20.6452,20.682,20.5011,20.5011,15149.732845643,0
+SLYG.US,D,20070711,000000,20.5697,20.5846,20.516,20.5846,6059.6919198635,0
+SLYG.US,D,20070712,000000,20.8053,20.8103,20.7645,20.8103,4036.4409733509,0
+SLYG.US,D,20070713,000000,20.8708,20.9324,20.8708,20.9324,3523.3340699588,0
+SLYG.US,D,20070716,000000,20.9156,20.9216,20.8083,20.8083,8072.8819467017,0
+SLYG.US,D,20070717,000000,20.8987,20.8987,20.8987,20.8987,478.89977649925,0
+SLYG.US,D,20070718,000000,20.678,20.7267,20.5548,20.7267,32820.732161678,0
+SLYG.US,D,20070719,000000,20.8768,20.9186,20.8689,20.8689,7584.9273424955,0
+SLYG.US,D,20070720,000000,20.842,20.842,20.5488,20.6244,138900.05093216,0
+SLYG.US,D,20070723,000000,20.7565,20.7565,20.6274,20.6294,4561.6209803521,0
+SLYG.US,D,20070724,000000,20.349,20.3629,20.0737,20.1254,81303.297980423,0
+SLYG.US,D,20070725,000000,20.2596,20.2715,19.8798,20.0737,21215.461317311,0
+SLYG.US,D,20070726,000000,19.8232,19.869,19.3779,19.6205,98491.373152089,0
+SLYG.US,D,20070727,000000,19.4664,19.7656,19.2686,19.2686,52528.061619803,0
+SLYG.US,D,20070730,000000,19.3739,19.5807,19.3739,19.5807,7069.8082551686,0
+SLYG.US,D,20070731,000000,19.7507,19.7507,19.2935,19.2935,17186.062987731,0
+SLYG.US,D,20070801,000000,19.4992,19.4992,19.1116,19.3113,71721.278082568,0
+SLYG.US,D,20070802,000000,19.4813,19.5718,19.4197,19.5718,14149.677430011,0
+SLYG.US,D,20070803,000000,19.4912,19.4912,18.9565,18.9565,44433.045649817,0
+SLYG.US,D,20070806,000000,18.9675,19.0907,18.7219,19.0907,420225.49905039,0
+SLYG.US,D,20070807,000000,19.0907,19.3641,19.0907,19.3641,19206.295658342,0
+SLYG.US,D,20070808,000000,19.7815,19.9505,19.6115,19.854,201026.2299213,0
+SLYG.US,D,20070809,000000,19.5012,19.7696,19.4892,19.4892,130299.97679453,0
+SLYG.US,D,20070810,000000,19.1504,19.5062,19.1096,19.4952,22227.58983655,0
+SLYG.US,D,20070813,000000,19.6721,19.9405,19.3611,19.4306,52528.061619803,0
+SLYG.US,D,20070814,000000,19.4078,19.4078,18.9675,19.0141,19206.295658342,0
+SLYG.US,D,20070815,000000,18.9505,19.1632,18.5957,18.7518,50013.837793181,0
+SLYG.US,D,20070816,000000,18.4894,18.8234,18.0828,18.8234,73746.541213015,0
+SLYG.US,D,20070817,000000,18.9386,19.1524,18.879,19.1284,47474.461667375,0
+SLYG.US,D,20070820,000000,19.2199,19.2766,19.0678,19.2318,22735.666280106,0
+SLYG.US,D,20070821,000000,19.3333,19.3333,19.2577,19.2706,24232.73112765,0
+SLYG.US,D,20070822,000000,19.5082,19.5082,19.4078,19.4257,30303.490059154,0
+SLYG.US,D,20070823,000000,19.6593,19.6593,19.3631,19.3869,16167.897916687,0
+SLYG.US,D,20070824,000000,19.4485,19.5608,19.4177,19.5608,21215.461317311,0
+SLYG.US,D,20070827,000000,19.5598,19.5718,19.4584,19.519,16673.962176307,0
+SLYG.US,D,20070828,000000,19.2507,19.2507,19.0211,19.0261,9096.0774775835,0
+SLYG.US,D,20070829,000000,19.1205,19.3779,19.0579,19.3779,36875.282790442,0
+SLYG.US,D,20070830,000000,19.3074,19.4445,19.2636,19.3153,5556.6459361458,0
+SLYG.US,D,20070831,000000,19.4992,19.5827,19.4982,19.5698,8072.8819467017,0
+SLYG.US,D,20070904,000000,19.7487,19.8878,19.7487,19.8878,12116.365563824,0
+SLYG.US,D,20070905,000000,19.7149,19.7149,19.6334,19.6999,8072.8819467017,0
+SLYG.US,D,20070906,000000,19.7587,19.7636,19.7059,19.7269,14149.677430011,0
+SLYG.US,D,20070907,000000,19.4396,19.4465,19.3372,19.4237,44433.045649817,0
+SLYG.US,D,20070910,000000,19.4932,19.4932,19.1096,19.3313,21707.440289387,0
+SLYG.US,D,20070911,000000,19.4107,19.4734,19.3759,19.4734,8588.0010340286,0
+SLYG.US,D,20070912,000000,19.5698,19.6056,19.536,19.5548,7584.9273424955,0
+SLYG.US,D,20070913,000000,19.4694,19.6642,19.4694,19.5698,13651.661906131,0
+SLYG.US,D,20070914,000000,19.4545,19.6225,19.4545,19.6175,14655.741689632,0
+SLYG.US,D,20070917,000000,19.6245,19.6245,19.4505,19.4873,19702.298998287,0
+SLYG.US,D,20070918,000000,19.5738,20.0221,19.544,20.0141,17673.011499971,0
+SLYG.US,D,20070919,000000,20.3282,20.4017,20.2258,20.2388,26767.076793618,0
+SLYG.US,D,20070920,000000,20.1731,20.2984,20.0627,20.1383,14149.677430011,0
+SLYG.US,D,20070921,000000,20.2298,20.3033,20.195,20.195,28280.239112642,0
+SLYG.US,D,20070924,000000,20.2278,20.2358,20.0329,20.0569,133327.30752454,0
+SLYG.US,D,20070925,000000,19.8978,20.0667,19.8818,20.0667,48986.61789443,0
+SLYG.US,D,20070926,000000,20.2228,20.2278,20.1274,20.2039,62122.154621267,0
+SLYG.US,D,20070927,000000,20.2824,20.3152,20.2456,20.2994,10105.187720921,0
+SLYG.US,D,20070928,000000,20.2158,20.3113,20.1751,20.1751,9096.0774775835,0
+SLYG.US,D,20071001,000000,20.2049,20.5638,20.2049,20.5638,14149.677430011,0
+SLYG.US,D,20071002,000000,20.5816,21.4503,20.5776,20.7217,171220.75538602,0
+SLYG.US,D,20071003,000000,20.678,21.008,20.6244,21.008,68689.922984685,0
+SLYG.US,D,20071004,000000,20.6691,20.7059,20.5866,20.6691,179307.72262027,0
+SLYG.US,D,20071005,000000,20.854,21.1065,20.854,21.0885,40914.742039696,0
+SLYG.US,D,20071008,000000,21.016,21.0806,20.9444,21.008,35362.12047142,0
+SLYG.US,D,20071009,000000,21.0597,21.1193,20.9702,21.1193,37383.359233998,0
+SLYG.US,D,20071010,000000,21.1193,21.1839,21.0657,21.1839,33339.875616875,0
+SLYG.US,D,20071011,000000,21.349,21.3579,21.01,21.01,11606.276936335,0
+SLYG.US,D,20071012,000000,21.0508,21.173,21.0358,21.1263,6568.7744553858,0
+SLYG.US,D,20071015,000000,21.1412,21.2197,20.8281,20.8281,10105.187720921,0
+SLYG.US,D,20071016,000000,20.848,20.8649,20.7615,20.7615,14149.677430011,0
+SLYG.US,D,20071017,000000,20.9782,20.9991,20.7505,20.7505,54037.199570956,0
+SLYG.US,D,20071019,000000,20.8083,20.8083,20.2426,20.2426,42934.974710305,0
+SLYG.US,D,20071022,000000,20.0687,20.4991,20.0389,20.4882,77789.018738171,0
+SLYG.US,D,20071023,000000,20.6631,20.7307,20.0857,20.68,15656.80319723,0
+SLYG.US,D,20071024,000000,20.5886,20.6373,20.199,20.5756,245470.34258276,0
+SLYG.US,D,20071025,000000,20.514,20.5349,20.2804,20.4375,24232.73112765,0
+SLYG.US,D,20071026,000000,20.6631,20.6631,20.4693,20.5846,13120.445347325,0
+SLYG.US,D,20071029,000000,20.8023,20.8331,20.6909,20.7457,162128.70227631,0
+SLYG.US,D,20071030,000000,20.7217,20.7457,20.6134,20.6134,31826.713297851,0
+SLYG.US,D,20071031,000000,20.6522,20.9594,20.6522,20.8251,32324.728821732,0
+SLYG.US,D,20071101,000000,20.4763,20.5816,20.2755,20.2924,145966.84091143,0
+SLYG.US,D,20071102,000000,20.3282,20.3997,20.1463,20.3451,54037.199570956,0
+SLYG.US,D,20071105,000000,20.2904,20.2994,20.1025,20.2994,42679.427350577,0
+SLYG.US,D,20071106,000000,20.2884,20.3839,20.0797,20.3839,9595.0990934315,0
+SLYG.US,D,20071107,000000,20.2556,20.2556,19.9146,19.9146,27273.141053239,0
+SLYG.US,D,20071108,000000,20.0597,20.0597,19.5032,19.9276,41917.815731228,0
+SLYG.US,D,20071109,000000,19.5956,19.7229,19.5519,19.7139,21707.440289387,0
+SLYG.US,D,20071112,000000,19.8202,19.8202,19.3153,19.3153,12397.065222739,0
+SLYG.US,D,20071113,000000,19.6115,19.6622,19.53,19.6622,6868.5898616815,0
+SLYG.US,D,20071114,000000,20.0837,20.0837,19.7059,19.7059,7227.764694056,0
+SLYG.US,D,20071115,000000,19.6393,19.6791,19.3283,19.4217,39535.389952342,0
+SLYG.US,D,20071116,000000,19.4932,19.4932,19.2199,19.3303,20193.271878396,0
+SLYG.US,D,20071119,000000,19.1096,19.1344,18.9485,18.9725,34330.876204798,0
+SLYG.US,D,20071120,000000,19.1086,19.1304,18.6822,18.9168,44091.980472856,0
+SLYG.US,D,20071121,000000,18.885,18.885,18.6087,18.6385,12438.314993404,0
+SLYG.US,D,20071123,000000,18.6385,19.0301,18.6385,19.0301,508099.58367013,0
+SLYG.US,D,20071126,000000,19.0191,19.0191,18.6663,18.7289,16167.897916687,0
+SLYG.US,D,20071127,000000,18.7329,18.8412,18.6425,18.8204,39911.668348163,0
+SLYG.US,D,20071128,000000,18.8512,19.4624,18.8512,19.4624,17264.538161192,0
+SLYG.US,D,20071129,000000,19.4038,19.4038,19.3243,19.3929,9595.0990934315,0
+SLYG.US,D,20071130,000000,19.6871,19.7059,19.3849,19.4237,118685.65112245,0
+SLYG.US,D,20071203,000000,19.3133,19.4018,19.2935,19.2935,13651.661906131,0
+SLYG.US,D,20071204,000000,19.214,19.214,19.0371,19.1205,12817.611665127,0
+SLYG.US,D,20071205,000000,19.2577,19.4664,19.2577,19.2726,57956.933876084,0
+SLYG.US,D,20071206,000000,19.4445,19.8402,19.4445,19.8402,47474.461667375,0
+SLYG.US,D,20071207,000000,19.8024,19.8918,19.6553,19.8044,592965.45330725,0
+SLYG.US,D,20071210,000000,19.7934,20.0579,19.7934,19.9564,34330.876204798,0
+SLYG.US,D,20071211,000000,20.0667,20.0965,19.4177,19.4177,44433.045649817,0
+SLYG.US,D,20071212,000000,19.8212,19.9216,19.3909,19.3998,23488.223071747,0
+SLYG.US,D,20071213,000000,19.4257,19.5012,19.2825,19.5012,16167.897916687,0
+SLYG.US,D,20071214,000000,19.3759,19.528,19.212,19.2259,15149.732845643,0
+SLYG.US,D,20071217,000000,19.0738,19.0738,18.8312,18.8312,15656.80319723,0
+SLYG.US,D,20071218,000000,18.879,19.0609,18.7289,19.0609,34330.876204798,0
+SLYG.US,D,20071219,000000,19.0073,19.1762,19.0073,19.1225,20193.271878396,0
+SLYG.US,D,20071220,000000,19.2388,19.4038,19.0321,19.4038,368215.57479381,0
+SLYG.US,D,20071221,000000,19.6245,19.7616,19.6076,19.7507,103530.88781698,0
+SLYG.US,D,20071224,000000,19.8461,19.9465,19.8402,19.9465,23745.78261541,0
+SLYG.US,D,20071226,000000,19.9008,20.0737,19.8898,20.0389,133842.42661187,0
+SLYG.US,D,20071227,000000,19.9753,19.9902,19.6076,19.6115,165162.06955813,0
+SLYG.US,D,20071228,000000,19.7715,19.7715,19.5916,19.6056,64293.301086992,0
+SLYG.US,D,20071231,000000,19.5062,19.5062,19.3799,19.4584,17673.011499971,0
+SLYG.US,D,20080102,000000,19.4048,19.4048,19.1414,19.1414,18683.127835276,0
+SLYG.US,D,20080103,000000,19.1842,19.1842,19.039,19.0499,9595.0990934315,0
+SLYG.US,D,20080104,000000,18.8084,18.8084,18.393,18.4794,117184.56190704,0
+SLYG.US,D,20080107,000000,18.5788,18.5788,18.2429,18.3303,57594.740767808,0
+SLYG.US,D,20080108,000000,18.4406,18.5808,17.9239,17.9239,59590.827231199,0
+SLYG.US,D,20080109,000000,17.9337,18.0808,17.6316,18.0808,107084.40464596,0
+SLYG.US,D,20080110,000000,17.8711,18.3582,17.8711,18.2767,46981.476603331,0
+SLYG.US,D,20080111,000000,18.1385,18.1385,17.9427,17.9427,9096.0774775835,0
+SLYG.US,D,20080114,000000,18.0918,18.1991,18.0381,18.1991,11606.276936335,0
+SLYG.US,D,20080115,000000,17.9199,17.9199,17.6902,17.736,60113.995054266,0
+SLYG.US,D,20080116,000000,17.7022,17.8334,17.5243,17.6564,18180.081851558,0
+SLYG.US,D,20080117,000000,17.2986,17.4248,17.1575,17.1654,14655.741689632,0
+SLYG.US,D,20080118,000000,17.2639,17.3006,16.8901,17.0034,44433.045649817,0
+SLYG.US,D,20080122,000000,16.3922,16.9964,16.3802,16.8742,137885.91022899,0
+SLYG.US,D,20080123,000000,16.5353,17.1674,16.2788,17.1674,37383.359233998,0
+SLYG.US,D,20080124,000000,17.2917,17.4208,17.1923,17.391,65151.497535215,0
+SLYG.US,D,20080125,000000,17.6197,17.6197,17.1605,17.2331,59590.827231199,0
+SLYG.US,D,20080128,000000,17.1495,17.4726,17.067,17.4358,25774.06402176,0
+SLYG.US,D,20080129,000000,17.6227,17.6723,17.5471,17.6266,17673.011499971,0
+SLYG.US,D,20080130,000000,17.5511,17.8304,17.4914,17.5322,137885.91022899,0
+SLYG.US,D,20080131,000000,17.2261,17.8821,17.2261,17.8155,126277.62110872,0
+SLYG.US,D,20080201,000000,17.9625,18.2827,17.9169,18.2827,128795.86930322,0
+SLYG.US,D,20080204,000000,18.2597,18.2597,18.0878,18.0948,211122.36281452,0
+SLYG.US,D,20080205,000000,17.8354,17.9059,17.5591,17.5591,85874.979880449,0
+SLYG.US,D,20080206,000000,17.5719,17.6435,17.2141,17.3086,111622.88551105,0
+SLYG.US,D,20080207,000000,17.2449,17.4914,17.1068,17.4914,114654.24060894,0
+SLYG.US,D,20080208,000000,17.4835,17.6067,17.3592,17.4467,158078.17601542,0
+SLYG.US,D,20080211,000000,17.4418,17.6286,17.3185,17.563,238194.28547426,0
+SLYG.US,D,20080212,000000,17.6962,17.8304,17.6047,17.6316,300520.67676492,0
+SLYG.US,D,20080213,000000,17.8433,18.059,17.7767,18.0133,72978.893041862,0
+SLYG.US,D,20080214,000000,18.0312,18.0421,17.6723,17.6882,160111.4878816,0
+SLYG.US,D,20080215,000000,17.6355,17.6375,17.4418,17.6107,450016.88829812,0
+SLYG.US,D,20080219,000000,17.7648,17.7846,17.6227,17.6286,12621.423731477,0
+SLYG.US,D,20080220,000000,17.5511,17.7896,17.5282,17.7896,219204.29958893,0
+SLYG.US,D,20080221,000000,17.9557,17.9557,17.4785,17.4785,102533.85067724,0
+SLYG.US,D,20080222,000000,17.4726,17.4974,17.237,17.4974,291426.61147127,0
+SLYG.US,D,20080225,000000,17.4974,17.9437,17.4974,17.8801,353554.80264435,0
+SLYG.US,D,20080226,000000,17.8473,18.1703,17.8354,18.0898,381843.09049273,0
+SLYG.US,D,20080227,000000,17.9944,18.2339,17.9189,17.9715,250505.83287977,0
+SLYG.US,D,20080228,000000,17.8999,18.0252,17.8324,17.9169,544980.90301238,0
+SLYG.US,D,20080229,000000,17.6783,17.6882,17.3612,17.4448,361014.97458288,0
+SLYG.US,D,20080303,000000,17.2619,17.409,17.1306,17.2817,99497.465119525,0
+SLYG.US,D,20080304,000000,17.1704,17.2847,17.0034,17.237,431835.8003546,0
+SLYG.US,D,20080305,000000,17.3324,17.4497,17.2639,17.3742,257096.74135844,0
+SLYG.US,D,20080306,000000,17.3155,17.3235,16.8723,16.8723,275773.83264192,0
+SLYG.US,D,20080307,000000,16.5551,16.9617,16.5551,16.7202,364171.08508472,0
+SLYG.US,D,20080310,000000,16.6506,16.6526,16.2232,16.2619,383357.25890372,0
+SLYG.US,D,20080311,000000,16.3464,16.7867,16.3464,16.7867,69196.993336273,0
+SLYG.US,D,20080312,000000,16.7102,16.9696,16.7102,16.743,36875.282790442,0
+SLYG.US,D,20080313,000000,16.5153,17.0233,16.4329,17.0233,355576.04140692,0
+SLYG.US,D,20080314,000000,17.0233,17.067,16.4747,16.6904,673278.75679171,0
+SLYG.US,D,20080317,000000,16.1517,16.3802,16.0781,16.1953,375777.36202106,0
+SLYG.US,D,20080318,000000,16.1675,16.905,16.1675,16.905,350519.4231786,0
+SLYG.US,D,20080319,000000,17.386,17.386,16.6098,16.6208,78805.171625281,0
+SLYG.US,D,20080320,000000,16.6317,16.7887,16.3981,16.7748,225782.12887202,0
+SLYG.US,D,20080324,000000,16.5641,17.4418,16.5641,17.3364,630839.78542135,0
+SLYG.US,D,20080325,000000,17.3384,17.4696,17.2589,17.4228,560639.71839354,0
+SLYG.US,D,20080326,000000,17.3324,17.4228,17.3135,17.406,128291.81722752,0
+SLYG.US,D,20080327,000000,17.386,17.4537,17.2291,17.2529,84350.750549785,0
+SLYG.US,D,20080328,000000,17.2141,17.2509,17.064,17.0859,87872.072435808,0
+SLYG.US,D,20080331,000000,16.8225,17.1545,16.8225,17.1187,287396.20704973,0
+SLYG.US,D,20080401,000000,17.3483,17.6197,17.2639,17.5819,154056.82642158,0
+SLYG.US,D,20080402,000000,17.6027,17.7966,17.6027,17.7091,44433.045649817,0
+SLYG.US,D,20080403,000000,17.5988,17.8055,17.5699,17.7846,34858.068395735,0
+SLYG.US,D,20080404,000000,17.7658,17.9695,17.7002,17.8095,76752.744011713,0
+SLYG.US,D,20080407,000000,17.9557,17.9665,17.7896,17.7946,62645.322444333,0
+SLYG.US,D,20080408,000000,17.6942,17.8095,17.6942,17.7926,75775.828711333,0
+SLYG.US,D,20080409,000000,17.722,17.722,17.4467,17.4934,62122.154621267,0
+SLYG.US,D,20080410,000000,17.5451,17.736,17.4517,17.736,19206.295658342,0
+SLYG.US,D,20080411,000000,17.4448,17.4785,17.235,17.235,158489.6676301,0
+SLYG.US,D,20080414,000000,17.2061,17.3135,17.1635,17.1863,151212.60442964,0
+SLYG.US,D,20080415,000000,17.237,17.2489,17.0998,17.2489,139061.02564696,0
+SLYG.US,D,20080416,000000,17.4159,17.727,17.409,17.7141,58103.823303329,0
+SLYG.US,D,20080417,000000,17.8711,17.8711,17.5014,17.6217,101827.57411611,0
+SLYG.US,D,20080418,000000,17.894,18.0232,17.8115,17.9199,70543.144388701,0
+SLYG.US,D,20080421,000000,17.7588,17.9815,17.7588,17.9735,113189.37070436,0
+SLYG.US,D,20080422,000000,17.8244,17.8254,17.5411,17.6624,21657.135691015,0
+SLYG.US,D,20080423,000000,17.6485,17.7896,17.6485,17.7518,8131.235280813,0
+SLYG.US,D,20080424,000000,17.7698,17.9059,17.7121,17.9059,82820.484667315,0
+SLYG.US,D,20080425,000000,18.2518,18.2538,17.9437,18.1703,104397.13300094,0
+SLYG.US,D,20080428,000000,18.1644,18.2429,18.1644,18.2429,2245.5972713158,0
+SLYG.US,D,20080429,000000,18.219,18.219,18.0133,18.1306,52558.244378826,0
+SLYG.US,D,20080430,000000,18.2339,18.3323,18.0381,18.049,74351.202485444,0
+SLYG.US,D,20080501,000000,18.0401,18.2538,18.0401,18.2538,28009.600373402,0
+SLYG.US,D,20080502,000000,18.4754,18.5381,18.3145,18.3363,32573.233537689,0
+SLYG.US,D,20080505,000000,18.2945,18.4268,18.2827,18.3174,26113.117014786,0
+SLYG.US,D,20080506,000000,18.2577,18.5013,18.2577,18.5013,21975.060752724,0
+SLYG.US,D,20080507,000000,18.5579,18.5639,18.223,18.2469,13461.510524286,0
+SLYG.US,D,20080508,000000,18.223,18.3512,18.217,18.3512,45379.778191174,0
+SLYG.US,D,20080509,000000,18.1952,18.3601,18.1952,18.3601,7380.6906731061,0
+SLYG.US,D,20080512,000000,18.3383,18.6017,18.3363,18.5897,37189.183484282,0
+SLYG.US,D,20080513,000000,19.039,19.039,18.5341,18.7239,38169.117060565,0
+SLYG.US,D,20080514,000000,18.7289,18.9327,18.7289,18.7577,5459.0550153045,0
+SLYG.US,D,20080515,000000,18.7826,18.9267,18.7826,18.9267,8177.515511315,0
+SLYG.US,D,20080516,000000,18.8641,18.9009,18.8641,18.9009,11108.261412454,0
+SLYG.US,D,20080519,000000,18.9128,19.1414,18.8949,18.8949,32717.104689032,0
+SLYG.US,D,20080520,000000,19.1573,19.1573,18.6991,18.8342,172118.18942098,0
+SLYG.US,D,20080521,000000,18.9725,18.9953,18.5599,18.5768,997601.55732222,0
+SLYG.US,D,20080522,000000,18.6851,18.7349,18.554,18.6185,1085495.7637813,0
+SLYG.US,D,20080523,000000,18.385,18.4586,18.3303,18.4586,40720.56628998,0
+SLYG.US,D,20080527,000000,18.4814,18.6633,18.4456,18.6633,154119.20412356,0
+SLYG.US,D,20080528,000000,18.718,18.7826,18.5768,18.7826,75601.774800966,0
+SLYG.US,D,20080529,000000,18.9953,19.0281,18.8382,18.9813,5459.0550153045,0
+SLYG.US,D,20080530,000000,18.9406,19.1076,18.9406,19.0659,230199.87870102,0
+SLYG.US,D,20080602,000000,19.0659,19.0659,18.7686,18.9525,322481.6522301,0
+SLYG.US,D,20080603,000000,19.0003,19.0897,18.7349,18.9118,451904.31682903,0
+SLYG.US,D,20080604,000000,18.8194,19.1225,18.8044,18.9705,174100.19059683,0
+SLYG.US,D,20080605,000000,19.0261,19.4624,19.0211,19.4624,94996.209657218,0
+SLYG.US,D,20080606,000000,19.3491,19.3641,18.9685,18.9813,77282.95447855,0
+SLYG.US,D,20080609,000000,18.9645,19.0171,18.8641,18.8929,130890.55277941,0
+SLYG.US,D,20080610,000000,18.7746,18.8432,18.6613,18.71,510548.41151887,0
+SLYG.US,D,20080611,000000,18.7219,18.7219,18.4366,18.4684,67287.43078208,0
+SLYG.US,D,20080612,000000,18.554,18.6981,18.4088,18.4714,254661.99879725,0
+SLYG.US,D,20080613,000000,18.6107,18.8174,18.5957,18.8174,123117.48623901,0
+SLYG.US,D,20080616,000000,18.8224,19.0499,18.8224,19.0499,164537.28644636,0
+SLYG.US,D,20080617,000000,19.0549,19.1185,19.0241,19.0499,320891.02082959,0
+SLYG.US,D,20080618,000000,18.9635,18.9645,18.7965,18.9028,513766.8997227,0
+SLYG.US,D,20080619,000000,18.9068,19.0897,18.8432,19.0897,307207.1639805,0
+SLYG.US,D,20080620,000000,18.866,18.9009,18.6166,18.708,173912.05139892,0
+SLYG.US,D,20080623,000000,18.8004,18.8004,18.6037,18.6255,68964.586091795,0
+SLYG.US,D,20080624,000000,18.5202,18.5301,18.2925,18.2985,129107.75781312,0
+SLYG.US,D,20080625,000000,18.3651,18.5917,18.3651,18.4714,140115.41002882,0
+SLYG.US,D,20080626,000000,18.1753,18.1753,18.0282,18.0381,65266.192019502,0
+SLYG.US,D,20080627,000000,17.9775,18.1146,17.9497,18.1146,20020.224059997,0
+SLYG.US,D,20080630,000000,18.0918,18.1703,17.9557,17.9715,311952.89979089,0
+SLYG.US,D,20080701,000000,17.8036,18.049,17.6545,17.9645,280693.62236268,0
+SLYG.US,D,20080702,000000,17.9576,17.9576,17.4328,17.4328,78621.05679524,0
+SLYG.US,D,20080703,000000,17.2251,17.3622,17.082,17.2907,5859.4796183438,0
+SLYG.US,D,20080707,000000,17.6853,17.6853,16.9199,17.1635,99269.082242917,0
+SLYG.US,D,20080708,000000,17.0004,17.4696,16.8533,17.4596,692481.02808218,0
+SLYG.US,D,20080709,000000,17.4875,17.4875,17.1247,17.1247,4683.3581084118,0
+SLYG.US,D,20080710,000000,17.2141,17.2946,17.0094,17.2946,30706.932938096,0
+SLYG.US,D,20080711,000000,17.1038,17.4576,17.0134,17.3742,60849.448282461,0
+SLYG.US,D,20080714,000000,17.2042,17.4517,17.0998,17.2121,41393.641816195,0
+SLYG.US,D,20080715,000000,17.0233,17.2639,16.735,17.1187,121312.55724943,0
+SLYG.US,D,20080716,000000,17.1654,17.5491,17.1346,17.5351,295852.41003602,0
+SLYG.US,D,20080717,000000,17.5839,17.6942,17.4288,17.6127,145966.84091143,0
+SLYG.US,D,20080718,000000,18.0948,18.0948,17.4418,17.5243,439697.40298813,0
+SLYG.US,D,20080721,000000,17.5173,17.6833,17.5173,17.6604,679122.13893857,0
+SLYG.US,D,20080722,000000,17.5133,17.9019,17.5053,17.9019,179327.84445962,0
+SLYG.US,D,20080723,000000,18.2617,18.2617,17.8612,17.8861,81516.589477519,0
+SLYG.US,D,20080724,000000,17.8781,17.8781,17.4726,17.4974,71006.952785689,0
+SLYG.US,D,20080725,000000,17.5839,17.726,17.5839,17.6684,35497.942887023,0
+SLYG.US,D,20080728,000000,17.6743,17.6743,17.4198,17.4268,57126.90800295,0
+SLYG.US,D,20080729,000000,17.5073,17.7767,17.5073,17.7648,68254.285162785,0
+SLYG.US,D,20080730,000000,17.8881,17.9357,17.6962,17.9357,41748.7922807,0
+SLYG.US,D,20080731,000000,17.7062,18.053,17.7062,17.892,182303.8644993,0
+SLYG.US,D,20080801,000000,17.8473,17.9427,17.716,17.9357,172885.83759213,0
+SLYG.US,D,20080804,000000,17.5282,17.6326,17.4746,17.4994,48144.518917686,0
+SLYG.US,D,20080805,000000,17.6465,17.8413,17.6217,17.8354,39923.741451772,0
+SLYG.US,D,20080806,000000,17.7718,18.0898,17.7718,18.0421,60373.566781864,0
+SLYG.US,D,20080807,000000,18.063,18.063,17.7866,17.8016,91746.532602402,0
+SLYG.US,D,20080808,000000,17.7896,18.217,17.7698,18.1971,101394.95457011,0
+SLYG.US,D,20080811,000000,18.2339,18.5679,18.221,18.4347,88655.818078441,0
+SLYG.US,D,20080812,000000,18.2489,18.4386,18.2489,18.3343,268757.34726102,0
+SLYG.US,D,20080813,000000,18.3403,18.4954,18.2489,18.4794,127844.10630202,0
+SLYG.US,D,20080814,000000,18.2131,18.6057,18.2131,18.5619,343179.98227615,0
+SLYG.US,D,20080815,000000,19.0121,19.0121,18.4308,18.5092,498620.18515295,0
+SLYG.US,D,20080818,000000,18.5341,18.5341,18.1663,18.221,167754.76855821,0
+SLYG.US,D,20080819,000000,18.0808,18.2031,17.9457,17.9715,73532.243623952,0
+SLYG.US,D,20080820,000000,18.0788,18.1048,17.9874,17.9874,40401.635136304,0
+SLYG.US,D,20080821,000000,17.7002,18.1644,17.7002,18.0928,110209.32629681,0
+SLYG.US,D,20080822,000000,18.2131,18.3303,18.1773,18.3125,150382.57855651,0
+SLYG.US,D,20080825,000000,18.2508,18.2508,17.8493,17.9675,511899.59303113,0
+SLYG.US,D,20080826,000000,17.8155,18.0968,17.8155,17.9735,275564.56551268,0
+SLYG.US,D,20080827,000000,18.0252,18.3105,18.0252,18.2677,243714.71209959,0
+SLYG.US,D,20080828,000000,18.3145,18.5321,18.3145,18.5301,43223.72310496,0
+SLYG.US,D,20080829,000000,18.4496,18.4586,18.3085,18.3125,63378.763488593,0
+SLYG.US,D,20080902,000000,18.8949,18.8949,18.067,18.1564,41227.636641568,0
+SLYG.US,D,20080903,000000,18.1604,18.2925,18.0192,18.0978,204857.4281333,0
+SLYG.US,D,20080904,000000,17.9337,17.9337,17.4268,17.5322,33462.618836902,0
+SLYG.US,D,20080905,000000,17.235,17.5511,17.1098,17.4934,181871.2449533,0
+SLYG.US,D,20080908,000000,18.383,18.383,17.4418,17.6505,39677.24891975,0
+SLYG.US,D,20080909,000000,17.5611,17.6902,16.9984,17.0054,89241.363603488,0
+SLYG.US,D,20080910,000000,17.067,17.3066,16.9696,17.2251,62924.009919312,0
+SLYG.US,D,20080911,000000,16.9746,17.2797,16.8513,17.2589,49555.059856031,0
+SLYG.US,D,20080912,000000,17.2251,17.3592,17.2181,17.3046,66289.387550384,0
+SLYG.US,D,20080915,000000,16.7281,17.0899,16.584,16.6009,57648.063642081,0
+SLYG.US,D,20080916,000000,16.583,16.8901,16.2748,16.8901,92893.477445278,0
+SLYG.US,D,20080917,000000,16.3762,16.6644,16.1427,16.1864,308777.67354166,0
+SLYG.US,D,20080918,000000,16.6366,17.4288,15.924,16.9428,451970.71889888,0
+SLYG.US,D,20080919,000000,17.8214,18.0093,17.3235,17.6316,211635.46971791,0
+SLYG.US,D,20080922,000000,17.1595,17.4994,17.0362,17.0859,115389.69383713,0
+SLYG.US,D,20080923,000000,17.2003,17.2003,16.7281,16.7281,12317.583957311,0
+SLYG.US,D,20080924,000000,17.2141,17.2141,16.5223,16.5413,114200.49313163,0
+SLYG.US,D,20080925,000000,16.9468,16.9468,16.5999,16.739,78681.422313285,0
+SLYG.US,D,20080926,000000,16.5005,16.5521,16.3822,16.4945,8338.4902261046,0
+SLYG.US,D,20080929,000000,16.0969,16.2768,15.3972,15.5155,98900.852582835,0
+SLYG.US,D,20080930,000000,15.8534,16.1785,15.1755,15.9359,104972.61760631,0
+SLYG.US,D,20081001,000000,15.8365,15.8365,15.6288,15.7173,259724.65357738,0
+SLYG.US,D,20081002,000000,15.7361,15.7361,14.7701,14.8386,1065516.789492,0
+SLYG.US,D,20081003,000000,15.0663,15.2014,14.4003,14.4003,290091.52743048,0
+SLYG.US,D,20081006,000000,13.9917,13.9917,13.0267,13.79,689736.40919502,0
+SLYG.US,D,20081007,000000,14.4808,14.4808,13.0495,13.0694,91058.365696677,0
+SLYG.US,D,20081008,000000,12.4959,13.0455,12.3984,12.8418,23030.451226564,0
+SLYG.US,D,20081009,000000,12.9004,13.0207,11.8677,11.8677,39923.741451772,0
+SLYG.US,D,20081010,000000,11.2375,12.1351,10.9404,12.0366,250558.14966208,0
+SLYG.US,D,20081013,000000,13.0107,13.7383,12.639,13.7383,37309.914520374,0
+SLYG.US,D,20081014,000000,14.3337,14.603,12.5953,12.8676,114407.74807692,0
+SLYG.US,D,20081015,000000,12.6141,12.6141,11.5785,11.651,67823.677800723,0
+SLYG.US,D,20081016,000000,12.0934,12.0934,11.1481,11.9969,131792.01118224,0
+SLYG.US,D,20081017,000000,11.6679,12.5993,11.6679,12.2405,192990.57337739,0
+SLYG.US,D,20081020,000000,12.5237,12.7582,12.2693,12.7582,35904.404041868,0
+SLYG.US,D,20081021,000000,12.6251,12.6867,12.3756,12.3876,78406.759206176,0
+SLYG.US,D,20081022,000000,11.9203,12.1311,11.4841,11.7096,151951.07593374,0
+SLYG.US,D,20081023,000000,11.8081,11.8081,10.8847,11.2227,150143.12866826,0
+SLYG.US,D,20081024,000000,10.5199,11.002,10.5199,10.8101,108127.72201619,0
+SLYG.US,D,20081027,000000,10.508,10.8141,10.4951,10.4951,24509.406418694,0
+SLYG.US,D,20081028,000000,10.5905,10.988,10.1085,10.988,48798.478696519,0
+SLYG.US,D,20081029,000000,11.0875,11.7096,10.998,11.315,62551.755891361,0
+SLYG.US,D,20081030,000000,11.4234,11.8905,11.4234,11.8508,56104.718564035,0
+SLYG.US,D,20081031,000000,12.0376,12.4362,12.0376,12.0506,29295.385907784,0
+SLYG.US,D,20081103,000000,12.3706,12.4939,12.3051,12.3856,37717.381767186,0
+SLYG.US,D,20081104,000000,13.7562,13.7642,12.3756,12.5873,92675.155488345,0
+SLYG.US,D,20081105,000000,12.4979,12.5148,11.984,12.0804,200908.51716111,0
+SLYG.US,D,20081106,000000,11.9591,11.9591,11.4284,11.4821,39344.232478529,0
+SLYG.US,D,20081107,000000,11.5825,11.6719,11.4821,11.663,89964.743728074,0
+SLYG.US,D,20081110,000000,11.5695,11.9512,11.3558,11.4214,23389.626058939,0
+SLYG.US,D,20081111,000000,11.4502,11.4502,11.0338,11.1341,87939.480597627,0
+SLYG.US,D,20081112,000000,10.8877,10.9364,10.4384,10.4384,68673.825513206,0
+SLYG.US,D,20081113,000000,10.2942,10.9503,9.93448,10.9503,103830.70322327,0
+SLYG.US,D,20081114,000000,11.012,11.0994,10.6114,10.7306,52251.386328758,0
+SLYG.US,D,20081117,000000,10.4374,10.6412,10.4175,10.4861,19664.067503525,0
+SLYG.US,D,20081118,000000,10.2754,10.4703,9.90268,10.2098,69905.282081347,0
+SLYG.US,D,20081119,000000,10.3937,10.3937,9.43502,9.43502,34680.996209466,0
+SLYG.US,D,20081120,000000,9.32927,9.44744,8.77286,8.81033,136240.94986224,0
+SLYG.US,D,20081121,000000,8.98705,9.18067,8.50489,9.18067,64539.793619014,0
+SLYG.US,D,20081124,000000,9.32311,9.97722,9.32311,9.79434,40488.159045503,0
+SLYG.US,D,20081125,000000,9.95833,10.0737,9.76252,10.0518,51173.861831634,0
+SLYG.US,D,20081126,000000,9.96231,10.6392,9.96231,10.6392,52449.586446342,0
+SLYG.US,D,20081128,000000,10.8589,10.8589,10.5408,10.7068,36804.856352722,0
+SLYG.US,D,20081201,000000,10.5219,10.5219,9.67109,9.69991,129649.03529159,0
+SLYG.US,D,20081202,000000,9.85795,10.1253,9.77048,9.98121,70731.283586611,0
+SLYG.US,D,20081203,000000,10.012,10.3907,9.95436,10.3241,208137.28794714,0
+SLYG.US,D,20081204,000000,10.2207,10.4643,9.91857,10.0001,58198.395948269,0
+SLYG.US,D,20081205,000000,9.89273,10.4513,9.65716,10.4513,63167.484175432,0
+SLYG.US,D,20081208,000000,10.8271,10.9672,10.7147,10.8727,77977.157936081,0
+SLYG.US,D,20081209,000000,10.9066,11.1491,10.5984,10.666,121763.28645084,0
+SLYG.US,D,20081210,000000,10.8668,11.0526,10.7674,10.8688,81724.850514778,0
+SLYG.US,D,20081211,000000,10.9304,10.9542,10.3072,10.3072,64674.60994265,0
+SLYG.US,D,20081212,000000,10.2336,10.6908,10.1403,10.6482,123874.06739852,0
+SLYG.US,D,20081215,000000,10.3599,10.5139,10.3132,10.3698,40675.292151446,0
+SLYG.US,D,20081216,000000,10.6084,11.002,10.5726,10.9562,116112.06786976,0
+SLYG.US,D,20081217,000000,10.8509,11.2783,10.8509,11.1929,56814.013401077,0
+SLYG.US,D,20081218,000000,11.0526,11.3071,10.8589,11.0139,33052.133314188,0
+SLYG.US,D,20081219,000000,11.1789,11.1977,10.9772,11.0467,46723.917059668,0
+SLYG.US,D,20081222,000000,10.8688,10.9145,10.5467,10.6462,63793.273379177,0
+SLYG.US,D,20081223,000000,10.8917,10.9602,10.6044,10.6928,151275.98822359,0
+SLYG.US,D,20081224,000000,10.6064,10.7147,10.6064,10.7048,24574.802396578,0
+SLYG.US,D,20081226,000000,10.7336,10.8459,10.7048,10.8459,146959.85368329,0
+SLYG.US,D,20081229,000000,10.8589,10.8589,10.4821,10.6134,155809.43862885,0
+SLYG.US,D,20081230,000000,10.7187,11.0526,10.7187,11.0526,625277.1029334,0
+SLYG.US,D,20081231,000000,11.0666,11.4701,11.0646,11.3608,70035.067945146,0
+SLYG.US,D,20090102,000000,11.4284,11.7355,11.3458,11.647,46456.296596329,0
+SLYG.US,D,20090105,000000,11.6908,11.7136,11.5029,11.6908,14157.726165751,0
+SLYG.US,D,20090106,000000,11.8359,12.0804,11.8299,11.9453,59720.613094998,0
+SLYG.US,D,20090107,000000,11.7812,11.7812,11.4821,11.5914,22404.662022819,0
+SLYG.US,D,20090108,000000,11.5745,11.6888,11.4552,11.6778,31224.064209357,0
+SLYG.US,D,20090109,000000,11.7136,11.7136,11.2584,11.2584,52869.126796763,0
+SLYG.US,D,20090112,000000,11.0994,11.0994,10.8996,10.988,13522.882134299,0
+SLYG.US,D,20090113,000000,11.0358,11.1213,10.9304,11.0646,99620.208339552,0
+SLYG.US,D,20090114,000000,10.8609,10.8609,10.5746,10.6193,86235.160804791,0
+SLYG.US,D,20090115,000000,10.5964,10.8917,10.2942,10.7823,57746.66065489,0
+SLYG.US,D,20090116,000000,10.9672,10.9712,10.6154,10.9225,97785.096590949,0
+SLYG.US,D,20090120,000000,10.8191,10.8459,10.2585,10.2585,150318.18867059,0
+SLYG.US,D,20090121,000000,10.4255,10.7505,10.2297,10.7505,107451.62821406,0
+SLYG.US,D,20090122,000000,10.4951,10.683,10.3052,10.4991,105556.15094742,0
+SLYG.US,D,20090123,000000,10.2904,10.6988,10.2654,10.5597,204594.83812979,0
+SLYG.US,D,20090126,000000,10.6064,10.8857,10.5646,10.6988,267486.65310614,0
+SLYG.US,D,20090127,000000,10.8569,10.8609,10.6988,10.7963,207050.70862231,0
+SLYG.US,D,20090128,000000,10.996,11.2535,10.99,11.1809,96800.13255483,0
+SLYG.US,D,20090129,000000,10.9443,10.9443,10.7803,10.7803,40298.007663657,0
+SLYG.US,D,20090130,000000,10.8409,10.8409,10.5378,10.5676,110371.30710356,0
+SLYG.US,D,20090202,000000,10.3907,10.7118,10.3907,10.658,195638.60743568,0
+SLYG.US,D,20090203,000000,10.7137,10.8231,10.6024,10.7585,160152.73765227,0
+SLYG.US,D,20090204,000000,10.8271,10.9831,10.676,10.7167,146542.32551681,0
+SLYG.US,D,20090205,000000,10.658,11.0208,10.6252,10.9165,98837.468788887,0
+SLYG.US,D,20090206,000000,11.1083,11.317,11.0765,11.2733,132297.06934988,0
+SLYG.US,D,20090209,000000,11.1103,11.2862,11.1103,11.2246,113042.48127711,0
+SLYG.US,D,20090210,000000,11.0775,11.0775,10.7634,10.7763,105846.911526,0
+SLYG.US,D,20090211,000000,10.8459,10.8956,10.669,10.8022,104123.47598579,0
+SLYG.US,D,20090212,000000,10.5726,10.7485,10.5726,10.6232,6498.3480176653,0
+SLYG.US,D,20090213,000000,10.8668,11.01,10.8609,10.8727,38411.585224716,0
+SLYG.US,D,20090217,000000,10.5597,10.5597,10.3937,10.4195,54054.303134402,0
+SLYG.US,D,20090218,000000,10.2526,10.4036,10.2446,10.2654,55658.013730494,0
+SLYG.US,D,20090219,000000,10.352,10.4195,10.0995,10.1233,67551.026877548,0
+SLYG.US,D,20090220,000000,10.0229,10.0845,9.82316,9.99018,288833.9124712,0
+SLYG.US,D,20090223,000000,10.0408,10.0935,9.60847,9.60847,72656.943612283,0
+SLYG.US,D,20090224,000000,9.78141,10.0607,9.71879,10.008,174848.7230206,0
+SLYG.US,D,20090225,000000,9.96529,9.97126,9.71879,9.81223,109484.94008026,0
+SLYG.US,D,20090226,000000,9.82017,9.88479,9.58858,9.59952,56697.306732855,0
+SLYG.US,D,20090227,000000,9.46832,9.69196,9.40848,9.52497,174080.06875748,0
+SLYG.US,D,20090302,000000,9.11179,9.3412,8.945,8.945,53957.718305528,0
+SLYG.US,D,20090303,000000,9.06805,9.07383,8.82435,8.88358,69279.492877602,0
+SLYG.US,D,20090304,000000,9.03377,9.25999,8.98118,9.1271,89082.401072633,0
+SLYG.US,D,20090305,000000,8.89163,9.02184,8.69374,8.69374,77016.34010718,0
+SLYG.US,D,20090306,000000,8.72117,8.83021,8.49883,8.53321,313043.5034836,0
+SLYG.US,D,20090309,000000,8.49326,8.77286,8.49326,8.52408,20353.240501218,0
+SLYG.US,D,20090310,000000,8.72117,9.05594,8.72117,9.04798,24953.092976333,0
+SLYG.US,D,20090311,000000,9.11944,9.31247,9.07193,9.22758,85950.436778007,0
+SLYG.US,D,20090312,000000,9.01031,9.64922,9.01031,9.6353,45572.947848922,0
+SLYG.US,D,20090313,000000,9.70786,9.78439,9.5856,9.74563,57236.5720274,0
+SLYG.US,D,20090316,000000,9.80526,9.85993,9.52696,9.52696,25976.288507215,0
+SLYG.US,D,20090317,000000,9.58362,9.8331,9.58163,9.8331,7638.2502167696,0
+SLYG.US,D,20090318,000000,9.849,10.2486,9.849,10.1999,48543.937428758,0
+SLYG.US,D,20090319,000000,10.3619,10.3619,10.0259,10.1611,9226.8694333501,0
+SLYG.US,D,20090320,000000,10.1691,10.1691,9.76054,9.81322,35769.587718231,0
+SLYG.US,D,20090323,000000,10.0359,10.3092,10.0359,10.3092,5825.272491451,0
+SLYG.US,D,20090324,000000,10.1462,10.4235,10.1462,10.2844,11518.746935168,0
+SLYG.US,D,20090325,000000,10.3798,10.5845,10.0865,10.2734,17232.343218234,0
+SLYG.US,D,20090326,000000,10.662,10.9066,10.6312,10.9066,15444.517792101,0
+SLYG.US,D,20090327,000000,10.8032,10.8032,10.5229,10.5527,43722.744720808,0
+SLYG.US,D,20090330,000000,10.1929,10.2575,10.1373,10.2317,11108.261412454,0
+SLYG.US,D,20090331,000000,10.347,10.5139,10.333,10.3559,33830.848496983,0
+SLYG.US,D,20090401,000000,10.1671,10.503,10.1671,10.4165,12570.113041138,0
+SLYG.US,D,20090402,000000,10.8609,11.1909,10.8609,11.0268,31624.488812397,0
+SLYG.US,D,20090403,000000,10.998,11.2017,10.9602,11.1451,62505.47566086,0
+SLYG.US,D,20090406,000000,11.0805,11.0805,10.8717,10.998,57281.846165934,0
+SLYG.US,D,20090407,000000,10.8609,10.8827,10.6332,10.6332,53255.466112258,0
+SLYG.US,D,20090408,000000,10.7118,10.9085,10.666,10.9085,134970.25570736,0
+SLYG.US,D,20090409,000000,11.4741,11.5209,11.164,11.4989,55791.823962163,0
+SLYG.US,D,20090413,000000,11.4761,11.5635,11.2733,11.5337,80482.326934995,0
+SLYG.US,D,20090414,000000,11.3648,11.5089,11.2515,11.2823,161926.47779086,0
+SLYG.US,D,20090415,000000,11.2415,11.3936,11.2117,11.3936,192716.91636226,0
+SLYG.US,D,20090416,000000,11.4781,11.816,11.4334,11.7444,54168.99761869,0
+SLYG.US,D,20090417,000000,11.7673,12.0049,11.7385,11.9472,143039.11328619,0
+SLYG.US,D,20090420,000000,11.6411,11.6411,11.315,11.3578,33864.049531908,0
+SLYG.US,D,20090421,000000,11.2674,11.6858,11.2674,11.6739,644537.72755798,0
+SLYG.US,D,20090422,000000,11.5695,12.0566,11.5367,11.7991,357737.12695297,0
+SLYG.US,D,20090423,000000,11.8567,11.8717,11.5785,11.7484,1736327.6026875,0
+SLYG.US,D,20090424,000000,11.7991,12.143,11.7772,12.0347,990869.79596811,0
+SLYG.US,D,20090427,000000,11.9393,12.0396,11.8319,11.9045,139568.09599854,0
+SLYG.US,D,20090428,000000,11.8488,12.0993,11.7514,11.9363,829784.41106203,0
+SLYG.US,D,20090429,000000,12.0566,12.4571,12.0376,12.3508,678723.72651947,0
+SLYG.US,D,20090430,000000,12.5187,12.7136,12.3666,12.3666,651622.62719267,0
+SLYG.US,D,20090501,000000,12.3359,12.5545,12.316,12.4214,355810.46083534,0
+SLYG.US,D,20090504,000000,12.6121,12.9293,12.5823,12.9293,458140.07484319,0
+SLYG.US,D,20090505,000000,12.9103,12.9481,12.7155,12.8805,321005.71531387,0
+SLYG.US,D,20090506,000000,13.0147,13.0773,12.7116,12.9064,443205.64567858,0
+SLYG.US,D,20090507,000000,13.139,13.3626,12.5098,12.5913,871155.91885494,0
+SLYG.US,D,20090508,000000,12.7374,12.9849,12.6519,12.9849,672075.47079865,0
+SLYG.US,D,20090511,000000,12.803,13.0674,12.6251,12.7812,981682.16412149,0
+SLYG.US,D,20090512,000000,12.7792,12.9253,12.3597,12.5565,649468.58429039,0
+SLYG.US,D,20090513,000000,12.3408,12.3408,11.9571,11.982,399767.62498455,0
+SLYG.US,D,20090514,000000,12.0009,12.312,11.9203,12.2225,243014.47209025,0
+SLYG.US,D,20090515,000000,12.1599,12.314,12.0596,12.1232,652717.25525324,0
+SLYG.US,D,20090518,000000,12.2831,12.5873,12.2473,12.5803,494494.2019945,0
+SLYG.US,D,20090519,000000,12.5416,12.7832,12.4571,12.6479,378225.18377783,0
+SLYG.US,D,20090520,000000,12.7862,12.9869,12.5724,12.5913,314520.44649179,0
+SLYG.US,D,20090521,000000,12.3219,12.3666,12.2116,12.3468,81398.876717329,0
+SLYG.US,D,20090522,000000,12.4272,12.4591,12.2871,12.2951,160910.32490375,0
+SLYG.US,D,20090526,000000,12.2633,12.8239,12.2573,12.7862,433392.22462822,0
+SLYG.US,D,20090527,000000,12.7494,12.9501,12.6599,12.6619,177940.44363653,0
+SLYG.US,D,20090528,000000,12.7732,12.797,12.4402,12.7175,357480.57350128,0
+SLYG.US,D,20090529,000000,12.792,12.9521,12.7175,12.9521,244600.07303093,0
+SLYG.US,D,20090601,000000,13.2354,13.5584,13.2085,13.5176,349617.96477577,0
+SLYG.US,D,20090602,000000,13.471,13.6867,13.3894,13.6349,389469.26760589,0
+SLYG.US,D,20090603,000000,13.5256,13.5435,13.296,13.4093,280383.7460367,0
+SLYG.US,D,20090604,000000,13.5455,13.7125,13.4312,13.7085,276703.46161982,0
+SLYG.US,D,20090605,000000,13.8676,13.8676,13.6001,13.7015,408289.22394873,0
+SLYG.US,D,20090608,000000,13.456,13.6737,13.4252,13.5554,59988.233558337,0
+SLYG.US,D,20090609,000000,13.625,13.7632,13.5743,13.6767,269184.93634718,0
+SLYG.US,D,20090610,000000,13.8009,13.8328,13.4272,13.6191,168571.71523577,0
+SLYG.US,D,20090611,000000,13.6935,13.8496,13.6935,13.7284,141397.17119534,0
+SLYG.US,D,20090612,000000,13.6101,13.6995,13.4938,13.6995,114047.56715257,0
+SLYG.US,D,20090615,000000,13.4798,13.5048,13.1876,13.3337,251678.93611381,0
+SLYG.US,D,20090616,000000,13.4352,13.4471,13.0634,13.0932,129091.66034164,0
+SLYG.US,D,20090617,000000,13.0584,13.2553,12.9273,13.1598,109985.97388004,0
+SLYG.US,D,20090618,000000,13.0247,13.2234,13.0247,13.1598,75898.57193136,0
+SLYG.US,D,20090619,000000,13.3457,13.3815,13.1976,13.2741,86802.596674425,0
+SLYG.US,D,20090622,000000,13.1151,13.1151,12.7116,12.7136,60258.872297576,0
+SLYG.US,D,20090623,000000,12.7632,12.797,12.5685,12.6519,214340.85101835,0
+SLYG.US,D,20090624,000000,12.9541,12.9641,12.7543,12.805,117652.39467189,0
+SLYG.US,D,20090625,000000,12.7394,13.1568,12.7294,13.1568,65682.71409402,0
+SLYG.US,D,20090626,000000,13.128,13.3477,13.0813,13.3019,101197.76054449,0
+SLYG.US,D,20090629,000000,13.3417,13.4024,13.1708,13.3417,103269.30390544,0
+SLYG.US,D,20090630,000000,13.3855,13.4471,13.2433,13.3149,185809.08891384,0
+SLYG.US,D,20090701,000000,13.4073,13.5882,13.3954,13.4888,184843.2406251,0
+SLYG.US,D,20090702,000000,13.2533,13.2533,13.0107,13.0396,71574.388655322,0
+SLYG.US,D,20090706,000000,12.9441,12.9441,12.6579,12.8328,62418.95175166,0
+SLYG.US,D,20090707,000000,12.797,12.797,12.5665,12.5665,244916.99200067,0
+SLYG.US,D,20090708,000000,12.6171,12.6171,12.2087,12.4422,267997.74782561,0
+SLYG.US,D,20090709,000000,12.5058,12.5873,12.4234,12.5148,87991.797379933,0
+SLYG.US,D,20090710,000000,12.4502,12.5317,12.3776,12.5237,96428.884618846,0
+SLYG.US,D,20090713,000000,12.5396,12.788,12.3179,12.788,752117.12945192,0
+SLYG.US,D,20090714,000000,12.7712,12.9461,12.7672,12.9401,103035.890569,0
+SLYG.US,D,20090715,000000,13.3397,13.3894,13.12,13.3875,61161.336792366,0
+SLYG.US,D,20090716,000000,13.3119,13.6309,13.3119,13.5982,56338.131900481,0
+SLYG.US,D,20090717,000000,13.5644,13.6141,13.4978,13.5783,71535.151068592,0
+SLYG.US,D,20090720,000000,13.6707,13.8049,13.6707,13.8049,71072.348763572,0
+SLYG.US,D,20090721,000000,13.9073,13.9073,13.6399,13.786,87523.964615075,0
+SLYG.US,D,20090722,000000,13.7244,13.9202,13.7244,13.8596,72246.458089569,0
+SLYG.US,D,20090723,000000,13.949,14.3257,13.949,14.273,51283.525856085,0
+SLYG.US,D,20090724,000000,14.1816,14.3277,14.0931,14.3257,75050.436402812,0
+SLYG.US,D,20090727,000000,14.3525,14.4161,14.2303,14.3705,105942.49026291,0
+SLYG.US,D,20090728,000000,14.3168,14.4241,14.1936,14.3407,62231.818645718,0
+SLYG.US,D,20090729,000000,14.283,14.2969,14.1796,14.275,45338.528420509,0
+SLYG.US,D,20090730,000000,14.5852,14.6488,14.446,14.4569,90394.344998169,0
+SLYG.US,D,20090731,000000,14.4599,14.605,14.45,14.5146,80180.499344765,0
+SLYG.US,D,20090803,000000,14.6229,14.7273,14.4957,14.7273,216367.12024075,0
+SLYG.US,D,20090804,000000,14.6507,14.8784,14.6378,14.8157,168195.43683995,0
+SLYG.US,D,20090805,000000,14.8446,14.8446,14.5642,14.6687,69394.187361889,0
+SLYG.US,D,20090806,000000,14.7183,14.7451,14.4221,14.443,100536.75812188,0
+SLYG.US,D,20090807,000000,14.6398,14.8406,14.5414,14.7363,153948.1684891,0
+SLYG.US,D,20090810,000000,14.6567,14.7879,14.613,14.7143,89371.149467287,0
+SLYG.US,D,20090811,000000,14.6805,14.6855,14.4629,14.5334,135061.8100764,0
+SLYG.US,D,20090812,000000,14.5056,14.8932,14.5056,14.7939,111774.80539814,0
+SLYG.US,D,20090813,000000,14.8674,14.9032,14.6945,14.8893,94903.649196215,0
+SLYG.US,D,20090814,000000,14.8854,14.8854,14.4977,14.6229,127268.62169664,0
+SLYG.US,D,20090817,000000,14.4122,14.4122,14.1677,14.2064,106594.43785781,0
+SLYG.US,D,20090818,000000,14.3088,14.44,14.2522,14.4142,84935.289982864,0
+SLYG.US,D,20090819,000000,14.2303,14.5792,14.2303,14.5682,86742.231156379,0
+SLYG.US,D,20090820,000000,14.5186,14.7511,14.3545,14.7293,193011.70130871,0
+SLYG.US,D,20090821,000000,14.8614,15.0721,14.8614,15.0493,99308.319829647,0
+SLYG.US,D,20090824,000000,15.1269,15.1944,14.9738,15.0245,512320.13947352,0
+SLYG.US,D,20090825,000000,15.1039,15.2422,15.0553,15.0951,121383.98977911,0
+SLYG.US,D,20090826,000000,15.0721,15.1109,15.0314,15.0643,7520.5374565797,0
+SLYG.US,D,20090827,000000,14.9887,15.1039,14.8366,15.0613,35003.951731012,0
+SLYG.US,D,20090828,000000,15.2094,15.2094,14.9758,15.0553,85008.734696487,0
+SLYG.US,D,20090831,000000,14.7681,14.8634,14.7631,14.8634,10417.076230826,0
+SLYG.US,D,20090901,000000,14.8098,15.0066,14.4689,14.4689,21946.890177636,0
+SLYG.US,D,20090902,000000,14.4519,14.5434,14.4142,14.5295,23097.859388382,0
+SLYG.US,D,20090903,000000,14.5026,14.608,14.5026,14.608,11711.916592915,0
+SLYG.US,D,20090904,000000,14.6687,14.9152,14.6358,14.9152,45131.273475218,0
+SLYG.US,D,20090908,000000,15.0841,15.1069,15.0145,15.1069,10318.479218018,0
+SLYG.US,D,20090909,000000,15.1427,15.4539,15.1109,15.4281,39527.341216602,0
+SLYG.US,D,20090910,000000,15.4241,15.6338,15.3743,15.6338,66420.179506151,0
+SLYG.US,D,20090911,000000,15.6745,15.76,15.588,15.6506,36695.192328271,0
+SLYG.US,D,20090914,000000,15.5314,15.8177,15.5254,15.8177,54485.916588432,0
+SLYG.US,D,20090915,000000,15.8137,15.9428,15.7639,15.9428,27076.953119589,0
+SLYG.US,D,20090916,000000,16.0502,16.2212,16.0006,16.2212,39551.487423821,0
+SLYG.US,D,20090917,000000,16.2142,16.3066,16.1049,16.1367,102055.95699272,0
+SLYG.US,D,20090918,000000,16.2411,16.245,16.087,16.2103,53425.495654755,0
+SLYG.US,D,20090921,000000,16.0383,16.2271,16.0184,16.2162,43710.671617199,0
+SLYG.US,D,20090922,000000,16.3266,16.3802,16.2768,16.3802,14879.094106402,0
+SLYG.US,D,20090923,000000,16.3584,16.4051,16.2003,16.2003,36077.451860266,0
+SLYG.US,D,20090924,000000,16.1745,16.1983,15.7192,15.8275,122721.08600384,0
+SLYG.US,D,20090925,000000,15.7421,15.8177,15.6368,15.6944,55856.213848079,0
+SLYG.US,D,20090928,000000,15.7769,16.1089,15.7381,16.0442,24629.131362819,0
+SLYG.US,D,20090929,000000,16.1715,16.1715,16.0104,16.0284,145847.1159673,0
+SLYG.US,D,20090930,000000,16.0681,16.1297,15.6775,15.93,112074.62080443,0
+SLYG.US,D,20091001,000000,15.8495,15.8495,15.3763,15.3803,120136.4357395,0
+SLYG.US,D,20091002,000000,15.2074,15.3694,15.1616,15.2462,120698.84114929,0
+SLYG.US,D,20091005,000000,15.3256,15.6,15.3256,15.5622,56071.51752911,0
+SLYG.US,D,20091006,000000,15.7789,15.8842,15.7153,15.8345,18720.353238071,0
+SLYG.US,D,20091007,000000,15.8753,15.8753,15.8027,15.8614,16548.200680378,0
+SLYG.US,D,20091008,000000,16.0006,16.1615,15.9409,16.0661,61508.438521131,0
+SLYG.US,D,20091009,000000,16.1237,16.2291,16.091,16.2291,40223.556858068,0
+SLYG.US,D,20091012,000000,16.3216,16.4001,16.1765,16.2212,27505.548297717,0
+SLYG.US,D,20091013,000000,16.2083,16.2371,16.0929,16.1864,29163.58786005,0
+SLYG.US,D,20091014,000000,16.4249,16.5442,16.3266,16.5273,45214.779108515,0
+SLYG.US,D,20091015,000000,16.4965,16.5601,16.4428,16.5561,144793.7376774,0
+SLYG.US,D,20091016,000000,16.4309,16.4409,16.251,16.3663,105364.99347361,0
+SLYG.US,D,20091019,000000,16.413,16.5661,16.3334,16.4747,42438.97137036,0
+SLYG.US,D,20091020,000000,16.5273,16.5273,16.1745,16.2788,37468.877051229,0
+SLYG.US,D,20091021,000000,16.3524,16.5243,16.0542,16.0542,50615.480789708,0
+SLYG.US,D,20091022,000000,16.0104,16.1883,15.8405,16.1844,20315.009006456,0
+SLYG.US,D,20091023,000000,16.3136,16.3136,15.918,15.918,16979.814134408,0
+SLYG.US,D,20091026,000000,16.0084,16.2063,15.7212,15.7252,24760.929410553,0
+SLYG.US,D,20091027,000000,15.8107,15.8107,15.4807,15.4847,47212.877755842,0
+SLYG.US,D,20091028,000000,15.4379,15.4379,14.8466,14.8714,105364.99347361,0
+SLYG.US,D,20091029,000000,15.0533,15.2938,15.0533,15.2858,24056.665033348,0
+SLYG.US,D,20091030,000000,15.1755,15.1845,14.7103,14.7939,174003.60576795,0
+SLYG.US,D,20091102,000000,14.7779,14.9817,14.5722,14.7601,43525.55069519,0
+SLYG.US,D,20091103,000000,14.7283,15.0145,14.6726,15.0145,108291.71500688,0
+SLYG.US,D,20091104,000000,15.1527,15.2442,15.0245,15.0493,29086.118778558,0
+SLYG.US,D,20091105,000000,15.0891,15.3545,15.0861,15.3376,23249.779275465,0
+SLYG.US,D,20091106,000000,15.2054,15.431,15.2054,15.3276,47981.532018962,0
+SLYG.US,D,20091109,000000,15.4867,15.6834,15.4867,15.6834,29217.916826292,0
+SLYG.US,D,20091110,000000,15.6745,15.6745,15.5175,15.604,12847.79442415,0
+SLYG.US,D,20091111,000000,15.7252,15.8385,15.6676,15.756,20589.672113565,0
+SLYG.US,D,20091112,000000,15.7471,15.8177,15.4091,15.4499,29666.633843768,0
+SLYG.US,D,20091113,000000,15.5215,15.6318,15.4241,15.588,87445.489441616,0
+SLYG.US,D,20091116,000000,15.7232,16.0641,15.7232,15.9926,25153.305277853,0
+SLYG.US,D,20091117,000000,15.916,15.9896,15.8803,15.9698,25356.535855274,0
+SLYG.US,D,20091118,000000,15.9488,15.9488,15.7729,15.8554,33628.624011528,0
+SLYG.US,D,20091119,000000,15.7192,15.7192,15.4241,15.5006,31482.629844989,0
+SLYG.US,D,20091120,000000,15.4201,15.4201,15.281,15.3873,21203.388213702,0
+SLYG.US,D,20091123,000000,15.7511,15.7899,15.5413,15.5811,24348.431703904,0
+SLYG.US,D,20091124,000000,15.4161,15.5513,15.4161,15.5453,24369.55963522,0
+SLYG.US,D,20091125,000000,15.598,15.6586,15.5493,15.598,15999.880558125,0
+SLYG.US,D,20091127,000000,14.7393,15.3843,14.6766,15.271,25545.681145152,0
+SLYG.US,D,20091130,000000,15.0493,15.2014,15.0165,15.1974,16326.860447542,0
+SLYG.US,D,20091201,000000,15.3704,15.5632,15.3624,15.4986,54577.470957469,0
+SLYG.US,D,20091202,000000,15.7192,15.7192,15.604,15.6626,9155.4369036622,0
+SLYG.US,D,20091203,000000,15.7053,15.759,15.5025,15.5025,55999.078907455,0
+SLYG.US,D,20091204,000000,15.8385,15.9836,15.5732,15.8197,48715.97915519,0
+SLYG.US,D,20091207,000000,15.8633,15.8743,15.7729,15.8425,9530.7092075156,0
+SLYG.US,D,20091208,000000,15.6775,15.8157,15.6606,15.7153,19076.509794543,0
+SLYG.US,D,20091209,000000,15.7153,15.762,15.5781,15.7153,46544.832689464,0
+SLYG.US,D,20091210,000000,15.8365,15.8365,15.6427,15.6894,20938.786026265,0
+SLYG.US,D,20091211,000000,15.8067,15.8275,15.6834,15.8217,13120.445347325,0
+SLYG.US,D,20091214,000000,15.9588,16.084,15.8574,16.084,31817.658470145,0
+SLYG.US,D,20091215,000000,15.9608,16.1844,15.9608,16.1745,9404.9477115862,0
+SLYG.US,D,20091216,000000,16.1765,16.26,16.1615,16.2023,20514.215216008,0
+SLYG.US,D,20091217,000000,16.1119,16.1327,15.9698,16.0522,51321.757350847,0
+SLYG.US,D,20091218,000000,16.1467,16.1785,15.9678,16.1785,32581.282273428,0
+SLYG.US,D,20091221,000000,16.3007,16.4389,16.3007,16.4389,17293.714828247,0
+SLYG.US,D,20091222,000000,16.4985,16.6386,16.4985,16.6247,22127.986731774,0
+SLYG.US,D,20091223,000000,16.7002,16.8325,16.6247,16.8325,14595.376171586,0
+SLYG.US,D,20091224,000000,16.8941,16.8991,16.8404,16.8991,42442.99573823,0
+SLYG.US,D,20091228,000000,16.9011,16.907,16.8036,16.8603,52276.538627944,0
+SLYG.US,D,20091229,000000,16.9448,16.9448,16.8136,16.8453,32721.129056901,0
+SLYG.US,D,20091230,000000,16.7669,16.8017,16.6784,16.7977,41240.715837145,0
+SLYG.US,D,20091231,000000,16.8245,16.8265,16.6247,16.6247,23253.803643334,0
+SLYG.US,D,20100104,000000,17.2251,17.2251,16.7867,17.0252,38875.393621704,0
+SLYG.US,D,20100105,000000,17.0134,17.1704,17.0094,17.1366,29155.539124311,0
+SLYG.US,D,20100106,000000,17.5213,17.5213,17.1386,17.1773,48213.939263439,0
+SLYG.US,D,20100107,000000,17.1147,17.2549,17.1038,17.2549,203243.65661753,0
+SLYG.US,D,20100108,000000,17.1694,17.3364,17.1674,17.3364,49463.505486994,0
+SLYG.US,D,20100111,000000,17.4298,17.4448,17.2211,17.3105,66649.568474726,0
+SLYG.US,D,20100112,000000,17.1575,17.1903,16.9637,17.0532,219252.59200336,0
+SLYG.US,D,20100113,000000,17.0054,17.2718,16.9487,17.2639,68838.824595865,0
+SLYG.US,D,20100114,000000,17.3274,17.3304,17.2469,17.3235,33007.865267621,0
+SLYG.US,D,20100115,000000,17.2847,17.3185,16.9954,17.065,34330.876204798,0
+SLYG.US,D,20100119,000000,17.0859,17.3155,17.0859,17.3155,144243.40537122,0
+SLYG.US,D,20100120,000000,17.1903,17.1983,16.9448,17.1406,286757.33865041,0
+SLYG.US,D,20100121,000000,17.1773,17.1863,16.7708,16.7808,53021.046683846,0
+SLYG.US,D,20100122,000000,16.7579,16.7688,16.4369,16.4369,52375.135640753,0
+SLYG.US,D,20100125,000000,16.583,16.6048,16.419,16.4965,53830.950717632,0
+SLYG.US,D,20100126,000000,16.4041,16.5701,16.3732,16.3941,29114.289353646,0
+SLYG.US,D,20100127,000000,16.3176,16.4498,16.258,16.4498,19466.873477908,0
+SLYG.US,D,20100128,000000,16.4747,16.4747,16.0373,16.1983,37137.872793943,0
+SLYG.US,D,20100129,000000,16.2768,16.4001,15.9488,15.9638,50797.583435814,0
+SLYG.US,D,20100201,000000,16.0284,16.2411,16.0284,16.2341,327768.66551897,0
+SLYG.US,D,20100202,000000,16.2709,16.5115,16.2709,16.4845,96110.959557137,0
+SLYG.US,D,20100203,000000,16.4289,16.4428,16.3066,16.3702,41147.149284173,0
+SLYG.US,D,20100204,000000,16.253,16.253,15.756,15.756,42785.067007159,0
+SLYG.US,D,20100205,000000,15.7749,15.7879,15.43,15.7879,78586.849668347,0
+SLYG.US,D,20100208,000000,15.76,15.9001,15.6466,15.6566,31153.637771637,0
+SLYG.US,D,20100209,000000,15.8882,15.9448,15.7411,15.927,202904.6036245,0
+SLYG.US,D,20100210,000000,15.918,15.9836,15.756,15.9568,22582.740301056,0
+SLYG.US,D,20100211,000000,15.916,16.253,15.916,16.2411,85351.812057382,0
+SLYG.US,D,20100212,000000,16.0522,16.3246,16.0413,16.3066,51000.814013235,0
+SLYG.US,D,20100216,000000,16.579,16.6844,16.4617,16.6844,42136.137688162,0
+SLYG.US,D,20100217,000000,16.7569,16.7828,16.7082,16.7788,34738.34345161,0
+SLYG.US,D,20100218,000000,16.7609,16.8811,16.752,16.8811,20085.62003788,0
+SLYG.US,D,20100219,000000,16.9159,16.9676,16.7957,16.9339,87638.659099364,0
+SLYG.US,D,20100222,000000,17.0054,17.0054,16.8941,16.909,29504.653037011,0
+SLYG.US,D,20100223,000000,16.8761,16.8761,16.6029,16.6188,47478.486035244,0
+SLYG.US,D,20100224,000000,16.6844,16.8036,16.6844,16.7748,36941.684860293,0
+SLYG.US,D,20100225,000000,16.581,16.7202,16.4687,16.7102,39655.114896466,0
+SLYG.US,D,20100226,000000,16.734,16.8036,16.6952,16.7997,11698.837397339,0
+SLYG.US,D,20100301,000000,16.8723,17.1545,16.8513,17.1465,79878.671754534,0
+SLYG.US,D,20100302,000000,17.2081,17.391,17.2081,17.3086,77477.130228266,0
+SLYG.US,D,20100303,000000,17.393,17.5282,17.3592,17.3742,52132.667476601,0
+SLYG.US,D,20100304,000000,17.409,17.4378,17.3444,17.4298,42416.837347077,0
+SLYG.US,D,20100305,000000,17.5571,17.7996,17.5571,17.7518,50863.985505665,0
+SLYG.US,D,20100308,000000,17.7738,17.8324,17.7698,17.7906,83119.293981644,0
+SLYG.US,D,20100309,000000,17.736,17.9874,17.731,17.8562,61197.556103194,0
+SLYG.US,D,20100310,000000,17.8979,18.0272,17.8979,18.0232,28309.415779698,0
+SLYG.US,D,20100311,000000,17.9387,18.0978,17.9387,18.0768,66310.5154817,0
+SLYG.US,D,20100312,000000,18.1028,18.1216,18.0312,18.0948,23910.78169807,0
+SLYG.US,D,20100315,000000,18.1196,18.1644,17.8999,18.0073,31777.414791448,0
+SLYG.US,D,20100316,000000,18.1166,18.1872,18.0182,18.1872,398651.86899267,0
+SLYG.US,D,20100317,000000,18.2847,18.393,18.2847,18.3085,59464.059643302,0
+SLYG.US,D,20100318,000000,18.3611,18.3611,18.1952,18.2269,83046.855359988,0
+SLYG.US,D,20100319,000000,18.2508,18.2508,17.9357,17.9576,77099.845740477,0
+SLYG.US,D,20100322,000000,17.8095,18.2429,17.7718,18.219,169548.63053615,0
+SLYG.US,D,20100323,000000,18.2518,18.4616,18.1872,18.4456,42845.432525205,0
+SLYG.US,D,20100324,000000,18.383,18.4168,18.2409,18.2409,199509.0432344,0
+SLYG.US,D,20100325,000000,18.3601,18.4526,18.0709,18.0709,193250.14510499,0
+SLYG.US,D,20100326,000000,18.1286,18.2299,18.0222,18.053,17256.489425452,0
+SLYG.US,D,20100329,000000,18.215,18.2369,18.0978,18.1584,47342.663619641,0
+SLYG.US,D,20100330,000000,18.2847,18.2847,18.0968,18.219,63507.543260425,0
+SLYG.US,D,20100331,000000,18.1564,18.3145,18.1028,18.1028,51849.955633752,0
+SLYG.US,D,20100401,000000,18.3383,18.3383,18.1415,18.2817,126645.8507688,0
+SLYG.US,D,20100405,000000,18.3363,18.6275,18.3363,18.6275,47098.183271553,0
+SLYG.US,D,20100406,000000,18.556,18.7538,18.556,18.716,24309.194117174,0
+SLYG.US,D,20100407,000000,18.6753,18.6941,18.4834,18.5848,17321.885403336,0
+SLYG.US,D,20100408,000000,18.4347,18.6553,18.3979,18.6037,42629.122752206,0
+SLYG.US,D,20100409,000000,18.6315,18.7031,18.6087,18.6951,42372.56930051,0
+SLYG.US,D,20100412,000000,18.7468,18.8312,18.7408,18.7826,49960.514918908,0
+SLYG.US,D,20100413,000000,18.7686,18.8204,18.6703,18.8194,35172.975181542,0
+SLYG.US,D,20100414,000000,18.9406,19.205,18.9406,19.205,52795.682083141,0
+SLYG.US,D,20100415,000000,19.2318,19.3411,19.2318,19.3223,52203.093914321,0
+SLYG.US,D,20100416,000000,19.2597,19.2636,18.9088,19.0579,32585.306641298,0
+SLYG.US,D,20100419,000000,18.9705,18.9705,18.6991,18.9028,28541.823024175,0
+SLYG.US,D,20100420,000000,19.039,19.1722,19.039,19.1563,31781.439159317,0
+SLYG.US,D,20100421,000000,19.2368,19.2994,19.1205,19.2845,42836.377697498,0
+SLYG.US,D,20100422,000000,19.0361,19.4873,19.0361,19.4853,69402.236097629,0
+SLYG.US,D,20100423,000000,19.5122,19.6851,19.4257,19.6831,61454.109554889,0
+SLYG.US,D,20100426,000000,19.7039,19.7964,19.6175,19.6245,389728.83933348,0
+SLYG.US,D,20100427,000000,19.536,19.6205,19.1265,19.1544,113952.99450764,0
+SLYG.US,D,20100428,000000,19.2318,19.2865,19.039,19.1524,96146.172775997,0
+SLYG.US,D,20100429,000000,19.3193,19.5548,19.2577,19.5548,30512.757188381,0
+SLYG.US,D,20100430,000000,19.5668,19.5827,19.0738,19.0738,27319.421283741,0
+SLYG.US,D,20100503,000000,19.1802,19.4584,19.1802,19.4485,46668.582001459,0
+SLYG.US,D,20100504,000000,19.1632,19.1632,18.7945,18.885,63801.322114917,0
+SLYG.US,D,20100505,000000,18.708,18.868,18.4327,18.5937,872565.45370132,0
+SLYG.US,D,20100506,000000,18.4874,18.6613,16.8801,18.0232,252406.34060626,0
+SLYG.US,D,20100507,000000,17.8264,17.9586,17.1495,17.3592,247010.6693849,0
+SLYG.US,D,20100510,000000,17.5551,18.3065,17.5551,18.1991,43795.183342463,0
+SLYG.US,D,20100511,000000,18.1644,18.6633,18.1444,18.4636,63612.176825039,0
+SLYG.US,D,20100512,000000,18.5361,18.9813,18.5361,18.9774,50214.050094701,0
+SLYG.US,D,20100513,000000,18.9386,19.043,18.7349,18.8312,81868.721666121,0
+SLYG.US,D,20100514,000000,18.7031,18.7031,18.2269,18.377,52925.46794694,0
+SLYG.US,D,20100517,000000,18.5082,18.6315,17.9407,18.4088,269225.18002588,0
+SLYG.US,D,20100518,000000,18.6057,18.6822,18.0828,18.0918,225604.05059378,0
+SLYG.US,D,20100519,000000,17.9775,18.1584,17.6227,17.8691,151967.17340521,0
+SLYG.US,D,20100520,000000,17.4467,17.4477,16.9766,17.0292,203619.93501335,0
+SLYG.US,D,20100521,000000,16.7182,17.401,16.5551,17.235,555226.94360874,0
+SLYG.US,D,20100524,000000,17.2619,17.3444,17.1674,17.235,206726.74700879,0
+SLYG.US,D,20100525,000000,16.6586,17.0272,16.3882,17.0272,404479.15366805,0
+SLYG.US,D,20100526,000000,17.1346,17.5411,17.0938,17.0978,227179.59061479,0
+SLYG.US,D,20100527,000000,17.5571,17.8264,17.4556,17.8264,137898.98942456,0
+SLYG.US,D,20100528,000000,17.7678,17.8194,17.5351,17.6177,88564.263709404,0
+SLYG.US,D,20100601,000000,17.4855,17.6525,17.1187,17.1187,57916.690197387,0
+SLYG.US,D,20100602,000000,17.1605,17.5451,17.06,17.5451,58677.295724768,0
+SLYG.US,D,20100603,000000,17.6684,17.8254,17.6107,17.7678,73219.34902208,0
+SLYG.US,D,20100604,000000,17.5699,17.5769,17.0004,17.0342,48814.576167999,0
+SLYG.US,D,20100607,000000,17.077,17.077,16.5601,16.5601,132988.25453151,0
+SLYG.US,D,20100608,000000,16.6466,16.6982,16.253,16.5283,19823.03003438,0
+SLYG.US,D,20100609,000000,16.6625,16.9031,16.5373,16.5681,14394.157778099,0
+SLYG.US,D,20100610,000000,16.9766,17.1167,16.8673,17.1167,56949.835816681,0
+SLYG.US,D,20100611,000000,16.9339,17.389,16.8841,17.389,114411.77244479,0
+SLYG.US,D,20100614,000000,17.5571,17.7678,17.4696,17.4696,61919.930135812,0
+SLYG.US,D,20100615,000000,17.5968,17.9625,17.5779,17.9209,122840.81094796,0
+SLYG.US,D,20100616,000000,17.8741,17.9874,17.7738,17.9199,49422.255716329,0
+SLYG.US,D,20100617,000000,17.9427,17.9427,17.7141,17.8075,9793.2992110162,0
+SLYG.US,D,20100618,000000,17.9239,17.9855,17.8612,17.89,20877.414416252,0
+SLYG.US,D,20100621,000000,18.0878,18.2091,17.6067,17.6853,60538.565864523,0
+SLYG.US,D,20100622,000000,17.7022,17.8264,17.3125,17.3135,44771.092550876,0
+SLYG.US,D,20100623,000000,17.2529,17.4378,17.1038,17.3006,32012.840311827,0
+SLYG.US,D,20100624,000000,17.08,17.2331,16.9845,17.0074,9998.5419723731,0
+SLYG.US,D,20100625,000000,17.0213,17.3046,16.9119,17.2688,438186.25285305,0
+SLYG.US,D,20100628,000000,17.3066,17.413,17.1535,17.2061,33628.624011528,0
+SLYG.US,D,20100629,000000,16.9418,16.9418,16.417,16.5115,91955.799731629,0
+SLYG.US,D,20100630,000000,16.6566,16.7281,16.3216,16.3752,106818.79636656,0
+SLYG.US,D,20100701,000000,16.081,16.253,15.8217,16.2371,130593.75564902,0
+SLYG.US,D,20100702,000000,16.3096,16.3504,16.0284,16.1049,55605.696948188,0
+SLYG.US,D,20100706,000000,16.3394,16.4845,15.8365,15.927,23609.960199807,0
+SLYG.US,D,20100707,000000,15.8554,16.5005,15.8554,16.4905,19959.858541951,0
+SLYG.US,D,20100708,000000,16.6744,16.7082,16.4786,16.7082,10063.937950256,0
+SLYG.US,D,20100709,000000,16.6834,16.905,16.6834,16.905,15866.070326456,0
+SLYG.US,D,20100712,000000,16.8325,16.9249,16.6804,16.743,36315.895656549,0
+SLYG.US,D,20100713,000000,16.9637,17.2639,16.9637,17.2449,37791.832572776,0
+SLYG.US,D,20100714,000000,17.2301,17.3572,17.1734,17.1734,16782.62010879,0
+SLYG.US,D,20100715,000000,16.9716,17.1923,16.9716,17.1923,20315.009006456,0
+SLYG.US,D,20100716,000000,16.8643,16.8643,16.4905,16.5115,83366.792605632,0
+SLYG.US,D,20100719,000000,16.423,16.584,16.3702,16.5721,16593.474818912,0
+SLYG.US,D,20100720,000000,16.4557,16.8385,16.4557,16.8385,64473.391549163,0
+SLYG.US,D,20100721,000000,16.9597,16.9597,16.581,16.583,13978.641795547,0
+SLYG.US,D,20100722,000000,16.744,17.1306,16.744,17.1287,27689.663127757,0
+SLYG.US,D,20100723,000000,17.0938,17.5351,17.0938,17.5351,16246.373090147,0
+SLYG.US,D,20100726,000000,17.5869,17.9277,17.5351,17.9257,34043.133902112,0
+SLYG.US,D,20100727,000000,17.9874,18.0053,17.727,17.7966,127013.07433692,0
+SLYG.US,D,20100728,000000,17.6286,17.6435,17.4696,17.4815,40960.01617823,0
+SLYG.US,D,20100729,000000,17.6067,17.6405,17.2708,17.5243,85494.677116759,0
+SLYG.US,D,20100730,000000,17.1943,17.5153,17.1605,17.4785,55592.617752611,0
+SLYG.US,D,20100802,000000,17.7439,17.8055,17.7111,17.8036,67033.895606286,0
+SLYG.US,D,20100803,000000,17.727,17.8304,17.5391,17.6743,79663.368073503,0
+SLYG.US,D,20100804,000000,17.739,17.8155,17.7111,17.8155,13457.486156416,0
+SLYG.US,D,20100805,000000,17.6684,17.7996,17.6644,17.6723,132135.08854313,0
+SLYG.US,D,20100806,000000,17.3662,17.6783,17.3046,17.6007,191513.6303692,0
+SLYG.US,D,20100809,000000,17.6783,17.7906,17.6385,17.7678,191885.88439715,0
+SLYG.US,D,20100810,000000,17.6743,17.6743,17.3324,17.4875,55803.897065773,0
+SLYG.US,D,20100811,000000,17.0272,17.071,16.746,16.7629,572429.10406795,0
+SLYG.US,D,20100812,000000,16.5462,16.7569,16.5462,16.6834,27812.406347784,0
+SLYG.US,D,20100813,000000,16.6586,16.7002,16.6029,16.6138,23870.538019373,0
+SLYG.US,D,20100816,000000,16.4349,16.731,16.4349,16.6068,175094.20946065,0
+SLYG.US,D,20100817,000000,16.8623,17.0532,16.8623,17.0194,25948.117932126,0
+SLYG.US,D,20100818,000000,16.9299,17.1167,16.7828,17.0014,26425.00552469,0
+SLYG.US,D,20100819,000000,16.9358,16.9358,16.5462,16.6068,47217.908215678,0
+SLYG.US,D,20100820,000000,16.423,16.6078,16.4051,16.6078,14418.303985317,0
+SLYG.US,D,20100823,000000,16.6962,16.7649,16.4249,16.4249,30593.244545776,0
+SLYG.US,D,20100824,000000,16.1983,16.3216,16.0741,16.1745,45947.214060808,0
+SLYG.US,D,20100825,000000,16.0572,16.4021,15.9736,16.3624,165804.96232532,0
+SLYG.US,D,20100826,000000,16.4905,16.5373,16.2301,16.2689,33206.065385206,0
+SLYG.US,D,20100827,000000,16.411,16.6982,16.1635,16.6982,53669.976002842,0
+SLYG.US,D,20100830,000000,16.6336,16.6406,16.3604,16.3624,33450.545733293,0
+SLYG.US,D,20100831,000000,16.2023,16.4747,16.2023,16.2977,29163.58786005,0
+SLYG.US,D,20100901,000000,16.5681,16.8325,16.5681,16.8325,102442.29630821,0
+SLYG.US,D,20100902,000000,16.9031,17.1545,16.8742,17.1515,30597.268913645,0
+SLYG.US,D,20100903,000000,17.386,17.4726,17.2847,17.4378,29988.583273347,0
+SLYG.US,D,20100907,000000,17.395,17.395,17.1187,17.1247,8601.0802296053,0
+SLYG.US,D,20100908,000000,17.3344,17.3344,17.2301,17.2569,12973.555920079,0
+SLYG.US,D,20100909,000000,17.4855,17.4855,17.2141,17.2817,15109.489166945,0
+SLYG.US,D,20100910,000000,17.3105,17.397,17.2708,17.3155,15833.875383499,0
+SLYG.US,D,20100913,000000,17.5153,17.7658,17.5153,17.7658,30724.036501543,0
+SLYG.US,D,20100914,000000,17.731,17.8393,17.6266,17.7121,24386.663198667,0
+SLYG.US,D,20100915,000000,17.6743,17.8174,17.5173,17.8115,20717.44579343,0
+SLYG.US,D,20100916,000000,17.7498,17.7498,17.5949,17.6942,31922.292034758,0
+SLYG.US,D,20100917,000000,17.7896,17.8095,17.6525,17.7896,37011.105206047,0
+SLYG.US,D,20100920,000000,17.8999,18.215,17.7926,18.1912,26603.083802927,0
+SLYG.US,D,20100921,000000,18.2309,18.2309,18.1008,18.1028,27110.154154515,0
+SLYG.US,D,20100922,000000,18.0332,18.1624,17.7996,17.8841,49582.224339152,0
+SLYG.US,D,20100923,000000,17.729,18.0192,17.718,17.727,27412.987836713,0
+SLYG.US,D,20100924,000000,17.9924,18.2945,17.9924,18.2945,6814.26089544,0
+SLYG.US,D,20100927,000000,18.3731,18.3731,18.2269,18.2885,202430.73430784,0
+SLYG.US,D,20100928,000000,18.2885,18.4586,18.0381,18.4546,63981.412577087,0
+SLYG.US,D,20100929,000000,18.4168,18.5619,18.381,18.5092,42816.255858149,0
+SLYG.US,D,20100930,000000,18.6455,18.6455,18.3273,18.5122,21492.136608355,0
+SLYG.US,D,20101001,000000,18.6493,18.6493,18.4456,18.5619,145683.12297661,0
+SLYG.US,D,20101004,000000,18.3065,18.3105,18.2489,18.3025,15585.370667542,0
+SLYG.US,D,20101005,000000,18.5062,18.8224,18.4596,18.8224,100100.11420802,0
+SLYG.US,D,20101006,000000,18.8034,18.8194,18.5679,18.6415,54761.585787509,0
+SLYG.US,D,20101007,000000,18.7468,18.7468,18.5112,18.6513,21898.597763199,0
+SLYG.US,D,20101008,000000,18.6255,18.9128,18.6107,18.9128,8518.5806882756,0
+SLYG.US,D,20101011,000000,18.871,19.0033,18.8452,18.9068,28891.943028843,0
+SLYG.US,D,20101012,000000,18.8084,19.041,18.7388,18.9953,109985.97388004,0
+SLYG.US,D,20101013,000000,19.0897,19.3551,19.0897,19.3014,38799.936724146,0
+SLYG.US,D,20101014,000000,19.1544,19.195,19.0907,19.195,4448.9386799994,0
+SLYG.US,D,20101015,000000,19.3739,19.3949,19.1156,19.201,10685.702786131,0
+SLYG.US,D,20101018,000000,19.1862,19.2955,19.1524,19.2955,20234.521649061,0
+SLYG.US,D,20101019,000000,19.039,19.1324,18.7597,18.8302,30108.308217472,0
+SLYG.US,D,20101020,000000,18.9088,19.1504,18.875,19.041,12570.113041138,0
+SLYG.US,D,20101021,000000,19.1354,19.2368,18.8382,18.8382,8836.5057499852,0
+SLYG.US,D,20101022,000000,19.0371,19.212,19.0371,19.193,25421.931833158,0
+SLYG.US,D,20101025,000000,19.4018,19.546,19.4018,19.4306,25709.674135844,0
+SLYG.US,D,20101026,000000,19.4754,19.4754,19.4087,19.4087,6756.9136532962,0
+SLYG.US,D,20101027,000000,19.2766,19.3849,19.1414,19.3829,52079.344602326,0
+SLYG.US,D,20101028,000000,19.5132,19.5132,19.2577,19.3471,8744.9513809486,0
+SLYG.US,D,20101029,000000,19.3083,19.4565,19.3083,19.4396,26362.62782271,0
+SLYG.US,D,20101101,000000,19.5032,19.536,19.1652,19.2298,11666.642454381,0
+SLYG.US,D,20101102,000000,19.5062,19.6225,19.3849,19.6225,62488.372097413,0
+SLYG.US,D,20101103,000000,19.6413,19.7119,19.4336,19.6791,80419.949233014,0
+SLYG.US,D,20101104,000000,19.9644,20.1274,19.9644,20.1274,74326.050186259,0
+SLYG.US,D,20101105,000000,20.2218,20.2378,20.1612,20.2378,46284.254869898,0
+SLYG.US,D,20101108,000000,20.1512,20.3063,20.1512,20.2864,5775.9739850467,0
+SLYG.US,D,20101109,000000,20.3471,20.3927,20.0031,20.0617,12104.292460215,0
+SLYG.US,D,20101110,000000,20.0309,20.2178,20.0309,20.2178,11954.384757067,0
+SLYG.US,D,20101111,000000,20.0857,20.2904,20.0329,20.2715,27791.278416468,0
+SLYG.US,D,20101112,000000,19.9544,20.0221,19.8382,19.9505,37037.263597199,0
+SLYG.US,D,20101115,000000,20.0081,20.0579,19.872,19.872,113686.38013626,0
+SLYG.US,D,20101116,000000,19.6245,19.6374,19.4356,19.4356,21516.282815574,0
+SLYG.US,D,20101117,000000,19.6314,19.6682,19.5976,19.6016,164481.95138814,0
+SLYG.US,D,20101118,000000,20.0489,20.1025,20.0489,20.0727,12843.770056281,0
+SLYG.US,D,20101119,000000,19.865,20.0737,19.865,20.0737,27585.029563144,0
+SLYG.US,D,20101122,000000,20.0161,20.2516,19.9992,20.2338,48636.497889762,0
+SLYG.US,D,20101123,000000,19.9505,20.0667,19.9465,20.028,16147.776077338,0
+SLYG.US,D,20101124,000000,20.187,20.4743,20.1791,20.4673,18238.435185669,0
+SLYG.US,D,20101126,000000,20.3609,20.4783,20.2964,20.4425,15045.099281029,0
+SLYG.US,D,20101129,000000,20.2984,20.4137,20.0946,20.357,43031.55953918,0
+SLYG.US,D,20101130,000000,20.0946,20.357,20.0946,20.2794,104171.76840023,0
+SLYG.US,D,20101201,000000,20.5926,20.7595,20.5926,20.7029,93028.293768915,0
+SLYG.US,D,20101202,000000,20.7595,20.9931,20.7397,20.9832,157112.32772668,0
+SLYG.US,D,20101203,000000,20.9216,21.1711,20.8748,21.1711,132569.72027306,0
+SLYG.US,D,20101206,000000,21.1839,21.3092,21.1193,21.2932,162623.69952429,0
+SLYG.US,D,20101207,000000,21.5567,21.5567,21.329,21.3529,256178.17939217,0
+SLYG.US,D,20101208,000000,21.4573,21.4573,21.329,21.3559,53880.249224035,0
+SLYG.US,D,20101209,000000,21.5219,21.5259,21.3221,21.4106,32028.937783306,0
+SLYG.US,D,20101210,000000,21.4931,21.6938,21.4106,21.666,64489.489020642,0
+SLYG.US,D,20101213,000000,21.8687,21.8687,21.5437,21.5437,122105.35771976,0
+SLYG.US,D,20101214,000000,21.5885,21.6014,21.4653,21.4751,95809.131966906,0
+SLYG.US,D,20101215,000000,21.505,21.68,21.4106,21.4285,92300.889276459,0
+SLYG.US,D,20101216,000000,21.4623,21.6292,21.3748,21.6292,39539.414320211,0
+SLYG.US,D,20101217,000000,21.6034,21.7714,21.5756,21.7545,39747.675357471,0
+SLYG.US,D,20101220,000000,20.8251,22.6858,20.6909,21.7793,9349.6126533772,0
+SLYG.US,D,20101221,000000,21.8717,21.9205,21.7893,21.8757,36816.929456331,0
+SLYG.US,D,20101222,000000,21.9254,21.9254,21.8181,21.8181,48165.646849002,0
+SLYG.US,D,20101223,000000,21.8986,21.9205,21.8469,21.8628,22817.159729468,0
+SLYG.US,D,20101227,000000,21.8221,21.9165,21.7992,21.9006,16377.165045914,0
+SLYG.US,D,20101228,000000,21.8399,21.8668,21.7594,21.8668,39138.989717172,0
+SLYG.US,D,20101229,000000,21.8589,21.8837,21.8061,21.8737,40922.790775436,0
+SLYG.US,D,20101230,000000,21.8071,21.9095,21.8071,21.8956,12851.818792019,0
+SLYG.US,D,20101231,000000,21.7733,21.7843,21.5795,21.5795,15125.586638424,0
+SLYG.US,D,20110103,000000,21.7992,22.0656,21.7793,22.0298,49019.818929355,0
+SLYG.US,D,20110104,000000,22.0576,22.0576,21.4851,21.5994,25891.77678195,0
+SLYG.US,D,20110105,000000,21.5497,21.8012,21.5497,21.7962,56191.242473235,0
+SLYG.US,D,20110106,000000,21.8091,21.8687,21.7714,21.7714,28612.249461896,0
+SLYG.US,D,20110107,000000,21.8071,21.8151,21.4106,21.6888,54261.558079693,0
+SLYG.US,D,20110110,000000,21.5815,21.7943,21.4821,21.7555,16221.220790961,0
+SLYG.US,D,20110111,000000,21.8609,21.8797,21.7455,21.7903,17875.235985425,0
+SLYG.US,D,20110112,000000,21.9334,22.0298,21.8926,21.9542,14896.197669849,0
+SLYG.US,D,20110113,000000,21.9592,22.0546,21.9294,21.9752,20978.023612996,0
+SLYG.US,D,20110114,000000,21.9523,22.0994,21.9185,22.0974,129010.16689228,0
+SLYG.US,D,20110118,000000,22.0765,22.0805,22.0128,22.0785,17632.767821273,0
+SLYG.US,D,20110119,000000,21.986,21.986,21.6232,21.6282,19289.801291639,0
+SLYG.US,D,20110120,000000,21.3927,21.5934,21.3728,21.4821,26641.31529769,0
+SLYG.US,D,20110121,000000,21.5934,21.5934,21.3012,21.3012,13835.776736172,0
+SLYG.US,D,20110124,000000,21.2565,21.4781,21.2565,21.4781,39130.940981432,0
+SLYG.US,D,20110125,000000,21.3112,21.4394,21.2804,21.4335,13192.88396898,0
+SLYG.US,D,20110126,000000,21.5795,21.8539,21.5795,21.8539,12446.363729143,0
+SLYG.US,D,20110127,000000,21.8717,22.0348,21.8628,21.994,12717.002468384,0
+SLYG.US,D,20110128,000000,21.9791,21.9791,21.5437,21.5626,15895.246993512,0
+SLYG.US,D,20110131,000000,21.6054,21.7366,21.4394,21.6462,19754.615780594,0
+SLYG.US,D,20110201,000000,21.8519,22.1063,21.8519,22.011,30630.46994857,0
+SLYG.US,D,20110202,000000,22.002,22.0874,21.9682,22.0148,29972.485801868,0
+SLYG.US,D,20110203,000000,22.002,22.0616,21.7823,22.0616,27513.597033456,0
+SLYG.US,D,20110204,000000,22.0348,22.1262,21.9612,22.0526,35394.315414378,0
+SLYG.US,D,20110207,000000,22.1451,22.4363,22.1451,22.3051,53674.000370712,0
+SLYG.US,D,20110208,000000,22.337,22.3866,22.2305,22.3866,33074.267337471,0
+SLYG.US,D,20110209,000000,22.3766,22.4214,22.2127,22.335,19148.948416198,0
+SLYG.US,D,20110210,000000,22.1401,22.4721,22.1401,22.4671,35900.379673997,0
+SLYG.US,D,20110211,000000,22.3856,22.7186,22.3856,22.6659,22001.219143878,0
+SLYG.US,D,20110214,000000,22.7374,22.8448,22.6878,22.8448,39390.512709031,0
+SLYG.US,D,20110215,000000,22.7902,22.821,22.6152,22.6152,20293.881075139,0
+SLYG.US,D,20110216,000000,22.6381,22.8587,22.6381,22.8557,32234.180544663,0
+SLYG.US,D,20110217,000000,22.8607,23.1132,22.8607,23.1132,6521.4881329163,0
+SLYG.US,D,20110218,000000,23.0277,23.0804,22.985,22.9919,32757.34836773,0
+SLYG.US,D,20110222,000000,22.8419,22.8995,22.4641,22.493,58140.042614157,0
+SLYG.US,D,20110223,000000,22.2663,22.2663,21.9433,22.0546,21249.668444203,0
+SLYG.US,D,20110224,000000,21.9503,22.2127,21.9433,22.2087,47704.856727918,0
+SLYG.US,D,20110225,000000,22.3856,22.6083,22.3718,22.6083,22150.120755058,0
+SLYG.US,D,20110228,000000,22.7444,22.7444,22.5198,22.5546,13738.18581533,0
+SLYG.US,D,20110301,000000,22.6063,22.6063,22.2455,22.2505,3797.9971770687,0
+SLYG.US,D,20110302,000000,22.2425,22.3986,22.2047,22.331,37434.669924337,0
+SLYG.US,D,20110303,000000,22.5507,22.8895,22.5507,22.8419,43076.833677715,0
+SLYG.US,D,20110304,000000,22.8339,22.8677,22.6202,22.7971,97592.933025169,0
+SLYG.US,D,20110307,000000,22.9075,22.9075,22.3498,22.4979,10509.636691831,0
+SLYG.US,D,20110308,000000,22.4104,22.8915,22.4104,22.7971,11216.919344937,0
+SLYG.US,D,20110309,000000,22.7464,22.8369,22.7066,22.7742,15903.295729252,0
+SLYG.US,D,20110310,000000,22.2962,22.3737,22.1739,22.3091,15833.875383499,0
+SLYG.US,D,20110311,000000,22.314,22.4164,22.1063,22.3737,56012.158103031,0
+SLYG.US,D,20110314,000000,22.0457,22.3438,22.0368,22.2197,31713.024905531,0
+SLYG.US,D,20110315,000000,21.4653,22.1302,21.4653,22.1302,37335.066819561,0
+SLYG.US,D,20110316,000000,21.9811,22.1014,21.8369,21.8369,63503.518892556,0
+SLYG.US,D,20110317,000000,22.1302,22.1302,21.8717,21.8717,44919.994162056,0
+SLYG.US,D,20110318,000000,22.0894,22.0894,22.0238,22.0298,13643.613170391,0
+SLYG.US,D,20110321,000000,22.4016,22.5923,22.3698,22.5765,14990.770314788,0
+SLYG.US,D,20110322,000000,22.6301,22.6301,22.4463,22.491,12388.010395032,0
+SLYG.US,D,20110323,000000,22.5507,22.655,22.5139,22.6083,12809.562929387,0
+SLYG.US,D,20110324,000000,22.6341,22.7971,22.6341,22.7574,12358.833727976,0
+SLYG.US,D,20110325,000000,22.8498,23.1589,22.8498,23.0178,11915.147170337,0
+SLYG.US,D,20110328,000000,22.978,23.0774,22.9055,22.9055,31611.40961682,0
+SLYG.US,D,20110329,000000,23.0277,23.1232,22.8538,23.0874,18959.803126321,0
+SLYG.US,D,20110330,000000,23.1758,23.4561,23.146,23.4282,21215.461317311,0
+SLYG.US,D,20110331,000000,23.4889,23.5217,23.4442,23.4978,10306.406114408,0
+SLYG.US,D,20110401,000000,23.7006,23.7752,23.5853,23.5853,16766.522637312,0
+SLYG.US,D,20110404,000000,23.7354,23.7582,23.6718,23.6837,24417.852049657,0
+SLYG.US,D,20110405,000000,23.7414,24.0008,23.7414,23.8606,34343.955400375,0
+SLYG.US,D,20110406,000000,23.9799,23.9799,23.7464,23.8686,11945.32992936,0
+SLYG.US,D,20110407,000000,23.8298,23.9173,23.6629,23.7404,42277.99665557,0
+SLYG.US,D,20110408,000000,23.7255,23.7414,23.3319,23.3776,82386.859029351,0
+SLYG.US,D,20110411,000000,23.479,23.483,23.2553,23.2553,49060.062608052,0
+SLYG.US,D,20110412,000000,23.1689,23.2673,23.0456,23.0654,70286.590937005,0
+SLYG.US,D,20110413,000000,23.1857,23.1857,22.9512,23.1192,52091.417705936,0
+SLYG.US,D,20110414,000000,22.982,23.2523,22.9512,23.2255,43285.094714973,0
+SLYG.US,D,20110415,000000,23.2961,23.4243,23.2961,23.4243,23290.022954162,0
+SLYG.US,D,20110418,000000,23.1311,23.2573,23.0346,23.1192,10142.413123716,0
+SLYG.US,D,20110419,000000,23.0754,23.1917,23.0635,23.1917,7558.7689513422,0
+SLYG.US,D,20110420,000000,23.636,23.636,23.5366,23.5853,9357.6613891167,0
+SLYG.US,D,20110421,000000,23.801,23.8448,23.7632,23.803,24805.19745712,0
+SLYG.US,D,20110425,000000,23.806,23.8706,23.6857,23.7782,14045.043865398,0
+SLYG.US,D,20110426,000000,23.9631,24.1708,23.9591,24.0882,16397.286885262,0
+SLYG.US,D,20110427,000000,24.134,24.3616,24.1111,24.3616,16308.750792128,0
+SLYG.US,D,20110428,000000,24.3984,24.5116,24.3586,24.5116,59643.144013506,0
+SLYG.US,D,20110429,000000,24.5375,24.622,24.5176,24.5842,12205.907748926,0
+SLYG.US,D,20110502,000000,24.4302,24.4342,24.3397,24.3934,14312.664328736,0
+SLYG.US,D,20110503,000000,24.1996,24.2891,23.8984,23.9749,7926.9986114236,0
+SLYG.US,D,20110504,000000,24.0008,24.0694,23.6151,23.8159,39143.014085042,0
+SLYG.US,D,20110505,000000,23.5753,23.9034,23.5525,23.7056,15911.34446499,0
+SLYG.US,D,20110506,000000,23.9203,24.0107,23.7215,23.8686,29972.485801868,0
+SLYG.US,D,20110509,000000,23.7652,24.0674,23.7652,24.0624,11305.455438072,0
+SLYG.US,D,20110510,000000,24.2423,24.454,24.2423,24.4371,25721.747239454,0
+SLYG.US,D,20110511,000000,24.3497,24.3497,24.0455,24.0694,22247.711675899,0
+SLYG.US,D,20110512,000000,23.9849,24.3616,23.8944,24.3367,14422.328353186,0
+SLYG.US,D,20110513,000000,24.294,24.3835,24.0862,24.1538,8453.1847103923,0
+SLYG.US,D,20110516,000000,24.0257,24.0257,23.7602,23.7602,6173.3803121837,0
+SLYG.US,D,20110517,000000,23.6549,23.7185,23.5684,23.6629,97076.807845875,0
+SLYG.US,D,20110518,000000,23.7255,24.0813,23.7255,24.0813,14434.401456796,0
+SLYG.US,D,20110519,000000,24.1836,24.1836,23.8825,24.1042,18939.681286972,0
+SLYG.US,D,20110520,000000,23.9879,23.9939,23.801,23.9203,32753.32399986,0
+SLYG.US,D,20110523,000000,23.483,23.6698,23.474,23.5455,39948.893750958,0
+SLYG.US,D,20110524,000000,23.5635,23.6509,23.3776,23.4889,14957.569279862,0
+SLYG.US,D,20110525,000000,23.4104,23.788,23.4054,23.7812,14587.327435846,0
+SLYG.US,D,20110526,000000,23.6718,24.0276,23.6718,23.9849,24818.276652697,0
+SLYG.US,D,20110527,000000,24.2036,24.2036,24.136,24.136,1748.5878394027,0
+SLYG.US,D,20110531,000000,24.457,24.457,24.2244,24.4342,20995.127176442,0
+SLYG.US,D,20110601,000000,24.47,24.47,23.803,23.8278,70217.170591252,0
+SLYG.US,D,20110602,000000,23.7562,23.9004,23.6698,23.813,15100.434339238,0
+SLYG.US,D,20110603,000000,23.4581,23.6241,23.4104,23.4104,40926.815143305,0
+SLYG.US,D,20110606,000000,23.3885,23.3885,23.0058,23.0714,87088.326793176,0
+SLYG.US,D,20110607,000000,23.1669,23.2791,23.135,23.135,33697.038265314,0
+SLYG.US,D,20110608,000000,23.0566,23.0566,22.7941,22.816,144673.00664131,0
+SLYG.US,D,20110609,000000,22.8757,23.1212,22.8498,23.0714,33553.167113971,0
+SLYG.US,D,20110610,000000,22.7534,22.7534,22.5039,22.5874,122657.70220989,0
+SLYG.US,D,20110613,000000,22.652,22.7086,22.4383,22.5993,46885.897866425,0
+SLYG.US,D,20110614,000000,22.6878,23.0714,22.6878,22.9969,233931.47380824,0
+SLYG.US,D,20110615,000000,22.7673,22.9969,22.6719,22.6719,54790.762454565,0
+SLYG.US,D,20110616,000000,22.7206,22.8727,22.4104,22.6878,82382.83466148,0
+SLYG.US,D,20110617,000000,22.8478,22.8478,22.5835,22.5874,14018.885474245,0
+SLYG.US,D,20110620,000000,22.5337,22.9213,22.5287,22.7971,82880.850185361,0
+SLYG.US,D,20110621,000000,23.2007,23.3179,23.2007,23.2811,7697.6096428483,0
+SLYG.US,D,20110622,000000,23.2503,23.466,23.1867,23.1867,209705.78532437,0
+SLYG.US,D,20110623,000000,22.7742,23.1758,22.7345,23.1758,94720.540458142,0
+SLYG.US,D,20110624,000000,23.3587,23.3726,23.0257,23.1192,40093.770994268,0
+SLYG.US,D,20110627,000000,23.0327,23.3468,23.0327,23.3468,13681.844665154,0
+SLYG.US,D,20110628,000000,23.3468,23.6837,23.3199,23.6837,11112.285780325,0
+SLYG.US,D,20110629,000000,23.808,23.8706,23.6549,23.7444,49784.448824606,0
+SLYG.US,D,20110630,000000,23.8467,24.0276,23.8467,24.0067,18868.248757283,0
+SLYG.US,D,20110701,000000,24.0654,24.3297,24.0008,24.3297,27223.842546835,0
+SLYG.US,D,20110705,000000,24.3347,24.5763,24.3347,24.5246,147816.03794758,0
+SLYG.US,D,20110706,000000,24.5096,24.6021,24.4302,24.5644,74563.487890573,0
+SLYG.US,D,20110707,000000,24.8108,25.0017,24.7165,24.8954,117474.31639366,0
+SLYG.US,D,20110708,000000,24.6587,24.7681,24.5673,24.7661,100802.36640129,0
+SLYG.US,D,20110711,000000,24.5146,24.5146,24.2125,24.2592,86082.234825741,0
+SLYG.US,D,20110712,000000,24.1161,24.3537,24.0376,24.2483,64638.390631823,0
+SLYG.US,D,20110713,000000,24.2771,24.5216,24.2483,24.3009,53181.015306668,0
+SLYG.US,D,20110714,000000,24.3497,24.457,23.9153,23.9471,84112.306753502,0
+SLYG.US,D,20110715,000000,24.0555,24.0574,23.9233,24.0574,19404.495775927,0
+SLYG.US,D,20110718,000000,23.8915,23.9719,23.639,23.7652,126336.9805348,0
+SLYG.US,D,20110719,000000,24.0813,24.3537,24.0813,24.3537,27832.528187133,0
+SLYG.US,D,20110720,000000,24.2553,24.2553,24.0912,24.1966,30890.041676169,0
+SLYG.US,D,20110721,000000,24.2791,24.4242,24.2473,24.4103,453222.29730637,0
+SLYG.US,D,20110722,000000,24.3467,24.4948,24.2771,24.4302,12918.220861871,0
+SLYG.US,D,20110725,000000,24.1866,24.3397,24.124,24.1996,33372.070559832,0
+SLYG.US,D,20110726,000000,24.1082,24.1082,23.9233,23.9283,27751.034737771,0
+SLYG.US,D,20110727,000000,23.796,23.796,23.2027,23.2027,148051.46346796,0
+SLYG.US,D,20110728,000000,23.1619,23.5426,23.1619,23.3885,17144.813217067,0
+SLYG.US,D,20110729,000000,22.8299,23.2325,22.4801,23.15,70086.378635485,0
+SLYG.US,D,20110801,000000,23.4859,23.4859,22.7634,22.9681,52211.142650061,0
+SLYG.US,D,20110802,000000,22.8448,23.0596,22.2654,22.2654,99261.033507177,0
+SLYG.US,D,20110803,000000,22.1909,22.4701,21.7406,22.4701,161466.69376174,0
+SLYG.US,D,20110804,000000,22.0596,22.1262,21.2585,21.2585,222072.66778808,0
+SLYG.US,D,20110805,000000,21.4931,21.4931,20.4395,20.9007,138173.65253167,0
+SLYG.US,D,20110808,000000,20.3401,20.7437,19.4137,19.4436,90751.507646608,0
+SLYG.US,D,20110809,000000,19.6334,19.9544,18.884,19.533,191206.77231913,0
+SLYG.US,D,20110810,000000,19.8818,20.1483,19.5032,19.5032,49236.128702354,0
+SLYG.US,D,20110811,000000,19.6175,20.6373,19.529,20.4922,565770.78742746,0
+SLYG.US,D,20110812,000000,20.6422,20.7833,20.3172,20.6671,155034.74781392,0
+SLYG.US,D,20110815,000000,21.0388,21.1819,20.8947,21.1819,36711.289799751,0
+SLYG.US,D,20110816,000000,20.9474,20.9802,20.6522,20.8311,31014.797080132,0
+SLYG.US,D,20110817,000000,21.0408,21.0408,20.6054,20.7009,9431.1061027395,0
+SLYG.US,D,20110818,000000,19.9117,20.0041,19.4714,19.5708,58009.250658391,0
+SLYG.US,D,20110819,000000,19.1116,19.8838,19.1026,19.2348,158288.44923661,0
+SLYG.US,D,20110822,000000,19.6951,19.6951,19.1642,19.2955,139867.91140484,0
+SLYG.US,D,20110823,000000,19.3411,20.2735,19.3233,20.2735,17784.687708356,0
+SLYG.US,D,20110824,000000,20.1274,20.4583,20.1254,20.4583,19637.909112372,0
+SLYG.US,D,20110825,000000,20.6274,20.7099,20.0339,20.0339,448689.85299307,0
+SLYG.US,D,20110826,000000,19.8471,20.4465,19.6593,20.4305,50247.251129626,0
+SLYG.US,D,20110829,000000,20.7655,21.2804,20.7655,21.2654,24613.033891339,0
+SLYG.US,D,20110830,000000,21.2982,21.6104,21.0825,21.6104,73893.430640261,0
+SLYG.US,D,20110831,000000,21.6094,21.7753,21.329,21.3579,103433.29689613,0
+SLYG.US,D,20110901,000000,21.4653,21.652,20.9136,21.019,60631.126325527,0
+SLYG.US,D,20110902,000000,20.5428,20.686,20.2397,20.3093,31821.682838015,0
+SLYG.US,D,20110906,000000,19.6016,20.191,19.6016,20.1393,51702.060114538,0
+SLYG.US,D,20110907,000000,20.5996,21.017,20.4355,20.9702,51391.177696601,0
+SLYG.US,D,20110908,000000,21.0339,21.0339,20.678,20.678,3420.7126892804,0
+SLYG.US,D,20110909,000000,20.2755,20.2755,19.86,19.86,7213.6794065119,0
+SLYG.US,D,20110912,000000,19.8202,20.0409,19.6931,20.0299,14999.825142495,0
+SLYG.US,D,20110913,000000,20.2616,20.5309,20.2616,20.5309,13543.003973648,0
+SLYG.US,D,20110914,000000,20.5956,21.1451,20.5956,21.1451,27425.060940322,0
+SLYG.US,D,20110915,000000,20.9782,21.1005,20.9564,21.1005,10159.516687163,0
+SLYG.US,D,20110916,000000,21.2018,21.2018,21.01,21.0557,11364.814864151,0
+SLYG.US,D,20110919,000000,20.7079,20.9166,20.6204,20.7079,5604.9383505827,0
+SLYG.US,D,20110920,000000,20.7933,21.0488,20.7267,20.7267,17739.413569821,0
+SLYG.US,D,20110921,000000,20.4961,20.5578,20.1314,20.1333,23577.765256848,0
+SLYG.US,D,20110922,000000,19.4932,19.4932,19.0231,19.2776,39591.731102518,0
+SLYG.US,D,20110923,000000,19.2517,19.5817,18.9993,19.4982,94019.294356839,0
+SLYG.US,D,20110926,000000,19.6284,19.7308,19.3759,19.6294,12923.251321708,0
+SLYG.US,D,20110927,000000,20.3132,20.7247,20.3132,20.3381,8273.0942482214,0
+SLYG.US,D,20110928,000000,20.18,20.2228,20.1602,20.2228,2757.6980827404,0
+SLYG.US,D,20110929,000000,20.0041,20.0787,19.4306,19.7367,6777.0354926449,0
+SLYG.US,D,20110930,000000,19.5837,19.6971,19.3491,19.3491,13698.948228601,0
+SLYG.US,D,20111003,000000,19.1802,19.2985,18.3532,18.3532,27122.227258124,0
+SLYG.US,D,20111004,000000,18.055,19.2955,18.055,19.2955,382793.84740195,0
+SLYG.US,D,20111005,000000,19.4465,19.7626,19.3123,19.7626,51321.757350847,0
+SLYG.US,D,20111006,000000,19.7347,20.2874,19.7347,20.2874,35141.786330551,0
+SLYG.US,D,20111007,000000,20.193,20.3013,19.7199,20.1502,100798.34203342,0
+SLYG.US,D,20111010,000000,20.1333,20.518,19.9733,20.2596,43429.971958285,0
+SLYG.US,D,20111011,000000,20.3937,20.7198,20.3937,20.6572,60747.83299375,0
+SLYG.US,D,20111012,000000,20.8927,21.0269,20.8898,20.9236,18226.36208206,0
+SLYG.US,D,20111013,000000,20.854,20.854,20.7267,20.848,7302.2154996462,0
+SLYG.US,D,20111014,000000,21.1691,21.3221,21.0637,21.3221,59272.902169489,0
+SLYG.US,D,20111017,000000,21.2078,21.2078,20.682,20.7029,31391.075475952,0
+SLYG.US,D,20111018,000000,20.6402,20.8401,20.6353,20.8083,6264.9346812203,0
+SLYG.US,D,20111019,000000,20.9613,21.1373,20.5886,20.6373,20782.841771313,0
+SLYG.US,D,20111020,000000,20.2636,20.686,20.2636,20.686,9151.4125357925,0
+SLYG.US,D,20111021,000000,21.0845,21.1929,20.9364,21.1929,5022.4111014376,0
+SLYG.US,D,20111024,000000,21.3996,21.991,21.3579,21.9026,78974.19507581,0
+SLYG.US,D,20111025,000000,21.6322,21.6869,21.505,21.5239,15173.879052861,0
+SLYG.US,D,20111026,000000,21.7137,21.7406,21.3579,21.7406,5592.8652469734,0
+SLYG.US,D,20111027,000000,22.486,22.814,22.3071,22.7722,20581.623377826,0
+SLYG.US,D,20111028,000000,22.6202,22.8369,22.6043,22.7046,33142.681591257,0
+SLYG.US,D,20111031,000000,22.337,22.4134,22.2197,22.2197,6810.2365275703,0
+SLYG.US,D,20111101,000000,21.3112,21.7823,21.3112,21.5069,19038.27829978,0
+SLYG.US,D,20111102,000000,21.8071,21.9075,21.7028,21.9075,41025.412156114,0
+SLYG.US,D,20111103,000000,21.7406,22.3598,21.7406,22.3031,18803.858871368,0
+SLYG.US,D,20111104,000000,22.1421,22.3618,22.1232,22.2753,11815.544065561,0
+SLYG.US,D,20111107,000000,22.326,22.326,21.8757,22.2574,6005.3629536219,0
+SLYG.US,D,20111108,000000,22.1571,22.4104,22.1571,22.3718,4322.1710921025,0
+SLYG.US,D,20111109,000000,22.0168,22.1014,21.6232,21.6232,15015.922613973,0
+SLYG.US,D,20111110,000000,21.6232,21.7246,21.6232,21.7008,6958.1320467833,0
+SLYG.US,D,20111111,000000,22.2654,22.326,22.1322,22.2892,12148.560506782,0
+SLYG.US,D,20111114,000000,22.162,22.162,21.9662,22.0168,8244.9236731332,0
+SLYG.US,D,20111115,000000,21.8151,22.3946,21.8151,22.3896,16669.937808437,0
+SLYG.US,D,20111116,000000,22.1083,22.2554,21.8857,21.8986,15577.321931802,0
+SLYG.US,D,20111117,000000,21.8926,21.8926,21.666,21.666,1008.1041513703,0
+SLYG.US,D,20111118,000000,21.682,21.6849,21.6502,21.6849,2605.7781956577,0
+SLYG.US,D,20111121,000000,21.2864,21.2864,21.019,21.1929,40769.864796385,0
+SLYG.US,D,20111122,000000,21.2386,21.2386,20.9594,21.0368,3888.5454541378,0
+SLYG.US,D,20111123,000000,20.8858,20.8878,20.4355,20.523,40559.591575191,0
+SLYG.US,D,20111125,000000,20.2328,20.2328,20.2328,20.2328,999.04932366336,0
+SLYG.US,D,20111128,000000,20.9444,21.1949,20.9444,21.1113,28620.298197635,0
+SLYG.US,D,20111129,000000,21.1671,21.1671,20.9584,21.0617,9627.2940363894,0
+SLYG.US,D,20111130,000000,21.9453,22.009,21.8757,21.9562,6747.8588255893,0
+SLYG.US,D,20111201,000000,22.1302,22.2375,22.0388,22.1401,16738.352062223,0
+SLYG.US,D,20111202,000000,22.3996,22.4532,22.1421,22.1421,15753.388026104,0
+SLYG.US,D,20111205,000000,22.5775,22.5775,22.2912,22.4045,203239.63224966,0
+SLYG.US,D,20111206,000000,22.4254,22.4979,22.2654,22.4761,12350.784992237,0
+SLYG.US,D,20111207,000000,22.0168,22.337,21.9811,22.2872,8269.0698803516,0
+SLYG.US,D,20111208,000000,22.2147,22.2932,21.8301,21.9334,96925.89405076,0
+SLYG.US,D,20111209,000000,22.318,22.5179,22.318,22.5179,76214.484809134,0
+SLYG.US,D,20111212,000000,21.9403,22.1699,21.9403,21.9612,13168.737761762,0
+SLYG.US,D,20111213,000000,22.4055,22.4731,21.682,21.7366,86020.863215727,0
+SLYG.US,D,20111214,000000,21.4821,21.6482,21.4175,21.4781,29479.500737825,0
+SLYG.US,D,20111215,000000,21.7366,21.7753,21.6412,21.679,20581.623377826,0
+SLYG.US,D,20111216,000000,21.8837,22.1421,21.8241,21.8589,13080.201668628,0
+SLYG.US,D,20111219,000000,22.0874,22.0874,21.679,21.679,50359.933429979,0
+SLYG.US,D,20111220,000000,22.1759,22.4254,22.1341,22.4184,23659.258706211,0
+SLYG.US,D,20111221,000000,22.1451,22.1957,22.0994,22.1341,3839.2469477335,0
+SLYG.US,D,20111222,000000,22.4502,22.5835,22.4343,22.4671,19144.924048328,0
+SLYG.US,D,20111223,000000,22.4781,22.6043,22.4463,22.5923,38096.67843891,0
+SLYG.US,D,20111227,000000,22.486,22.7971,22.486,22.7971,13725.106619754,0
+SLYG.US,D,20111228,000000,22.7604,22.7604,22.2932,22.2932,18242.459553539,0
+SLYG.US,D,20111229,000000,22.4999,22.5595,22.4622,22.5179,116995.41661716,0
+SLYG.US,D,20111230,000000,22.5179,22.5923,22.3896,22.3896,89538.160733882,0
+SLYG.US,D,20120103,000000,22.8528,22.8528,22.5715,22.5715,9281.1983995916,0
+SLYG.US,D,20120104,000000,22.3896,22.4324,22.3718,22.4075,73612.730981347,0
+SLYG.US,D,20120105,000000,22.2127,22.5307,22.1739,22.5307,49047.989504443,0
+SLYG.US,D,20120106,000000,22.4274,22.6252,22.3826,22.5795,8010.5042447207,0
+SLYG.US,D,20120109,000000,22.6013,22.6013,22.4761,22.5267,14394.157778099,0
+SLYG.US,D,20120110,000000,22.8528,22.8528,22.7574,22.811,14006.812370636,0
+SLYG.US,D,20120111,000000,22.8021,22.8826,22.7086,22.8757,15157.781581382,0
+SLYG.US,D,20120112,000000,22.8657,22.987,22.8021,22.978,35781.660821841,0
+SLYG.US,D,20120113,000000,22.6878,22.7106,22.6878,22.7086,5964.1131829571,0
+SLYG.US,D,20120117,000000,22.9393,23.0297,22.8339,22.8528,43562.776097986,0
+SLYG.US,D,20120118,000000,22.8637,23.1977,22.8607,23.1669,47015.683730224,0
+SLYG.US,D,20120119,000000,23.2743,23.3984,23.2593,23.311,72584.504990627,0
+SLYG.US,D,20120120,000000,23.3905,23.3905,23.2593,23.3041,21644.056495438,0
+SLYG.US,D,20120123,000000,23.463,23.466,23.2037,23.2762,33380.119295572,0
+SLYG.US,D,20120124,000000,23.0774,23.4144,23.0774,23.3885,70744.362782188,0
+SLYG.US,D,20120125,000000,23.3468,23.6151,23.308,23.5515,23635.112498992,0
+SLYG.US,D,20120126,000000,23.5426,23.6907,23.5068,23.5148,8806.3229909621,0
+SLYG.US,D,20120127,000000,23.5028,23.6509,23.4402,23.6509,10610.245888574,0
+SLYG.US,D,20120130,000000,23.5148,23.5475,23.3756,23.5098,18230.38644993,0
+SLYG.US,D,20120131,000000,23.5635,23.5635,23.3905,23.46,10441.222438045,0
+SLYG.US,D,20120201,000000,23.7722,24.0037,23.7722,23.9421,5680.3952481403,0
+SLYG.US,D,20120202,000000,24.1012,24.1926,24.0356,24.118,18365.202773566,0
+SLYG.US,D,20120203,000000,24.5693,24.6529,24.5395,24.5723,30190.807758802,0
+SLYG.US,D,20120206,000000,24.5673,24.5673,24.4202,24.4222,300939.21102338,0
+SLYG.US,D,20120207,000000,24.5146,24.5693,24.4272,24.4948,16610.578382359,0
+SLYG.US,D,20120208,000000,24.5723,24.6021,24.3327,24.47,19068.461058803,0
+SLYG.US,D,20120209,000000,24.3149,24.457,24.3039,24.3835,83521.730768618,0
+SLYG.US,D,20120210,000000,24.1807,24.1807,24.0395,24.1012,45314.382213291,0
+SLYG.US,D,20120213,000000,24.3427,24.3616,24.2691,24.3467,26909.941852995,0
+SLYG.US,D,20120214,000000,24.2056,24.2354,24.1082,24.1946,46586.082460129,0
+SLYG.US,D,20120215,000000,24.4371,24.4371,24.0107,24.0574,99904.932366336,0
+SLYG.US,D,20120216,000000,24.0862,24.5116,24.0862,24.467,8762.054944395,0
+SLYG.US,D,20120217,000000,24.62,24.6509,24.4928,24.4928,31293.48455511,0
+SLYG.US,D,20120221,000000,24.5793,24.6021,24.2891,24.3735,15745.339290364,0
+SLYG.US,D,20120222,000000,24.3397,24.4272,24.2891,24.2911,13052.031093539,0
+SLYG.US,D,20120223,000000,24.4073,24.5673,24.4073,24.5673,3212.4516520213,0
+SLYG.US,D,20120224,000000,24.5306,24.62,24.464,24.4928,27412.987836713,0
+SLYG.US,D,20120227,000000,24.3169,24.5336,24.3169,24.5336,4411.7132772043,0
+SLYG.US,D,20120228,000000,24.5246,24.5743,24.4242,24.4242,5017.3806416004,0
+SLYG.US,D,20120229,000000,24.5096,24.5673,24.2026,24.2026,24768.978146292,0
+SLYG.US,D,20120301,000000,24.3785,24.457,24.3497,24.457,5211.5563913154,0
+SLYG.US,D,20120302,000000,24.2383,24.2383,23.8378,23.9421,24910.837113701,0
+SLYG.US,D,20120305,000000,23.7772,24.0107,23.7722,24.0037,17545.237820106,0
+SLYG.US,D,20120306,000000,23.6857,23.7464,23.5475,23.5515,15682.961588383,0
+SLYG.US,D,20120307,000000,23.5883,23.7513,23.5883,23.7076,11183.718310012,0
+SLYG.US,D,20120308,000000,24.0326,24.0326,23.9819,24.0177,4162.2024692803,0
+SLYG.US,D,20120309,000000,24.3735,24.4302,24.2891,24.2891,14821.746864258,0
+SLYG.US,D,20120312,000000,24.2891,24.3785,24.2891,24.3685,16804.754132073,0
+SLYG.US,D,20120313,000000,24.4998,24.627,24.4421,24.627,23097.859388382,0
+SLYG.US,D,20120314,000000,24.6299,24.6369,24.5266,24.5266,5055.6121363629,0
+SLYG.US,D,20120315,000000,24.5514,24.7323,24.5176,24.7085,7470.2328582079,0
+SLYG.US,D,20120316,000000,24.7552,24.7552,24.6369,24.6607,6912.8579082487,0
+SLYG.US,D,20120319,000000,24.5862,24.9868,24.5862,24.949,34858.068395735,0
+SLYG.US,D,20120320,000000,24.7085,24.7085,24.5922,24.6935,15092.385603498,0
+SLYG.US,D,20120321,000000,24.6787,24.788,24.6369,24.7273,9917.0485230108,0
+SLYG.US,D,20120322,000000,24.467,24.4759,24.3984,24.4759,6388.6839932148,0
+SLYG.US,D,20120323,000000,24.457,24.7165,24.457,24.7065,8510.5319525361,0
+SLYG.US,D,20120326,000000,24.9609,25.1994,24.9609,25.1647,9439.154838479,0
+SLYG.US,D,20120327,000000,25.2502,25.2502,25.1548,25.1548,11657.587626674,0
+SLYG.US,D,20120328,000000,25.0435,25.0435,24.8059,24.8606,3308.0303889276,0
+SLYG.US,D,20120329,000000,24.796,24.8606,24.7273,24.8606,7420.9343518036,0
+SLYG.US,D,20120330,000000,24.9788,24.9808,24.8704,24.8704,14324.737432346,0
+SLYG.US,D,20120402,000000,24.7612,25.0842,24.7522,25.0842,7355.5383739203,0
+SLYG.US,D,20120403,000000,25.1578,25.1578,24.8904,24.8904,6647.2496288457,0
+SLYG.US,D,20120404,000000,24.7293,24.7492,24.5018,24.6101,38205.336371392,0
+SLYG.US,D,20120405,000000,24.5763,24.624,24.5723,24.5763,10246.040596362,0
+SLYG.US,D,20120409,000000,24.0813,24.2453,24.0773,24.1966,14476.657319428,0
+SLYG.US,D,20120410,000000,24.1161,24.118,23.6409,23.6409,37209.305323631,0
+SLYG.US,D,20120411,000000,23.813,23.9203,23.808,23.9203,34912.397361976,0
+SLYG.US,D,20120412,000000,24.0882,24.3297,24.0882,24.2891,11907.098434598,0
+SLYG.US,D,20120413,000000,24.0376,24.1896,24.0227,24.0227,18728.40197381,0
+SLYG.US,D,20120416,000000,24.0724,24.0783,24.0674,24.0674,2699.3447486292,0
+SLYG.US,D,20120417,000000,24.3367,24.5763,24.3367,24.5644,3625.9554506372,0
+SLYG.US,D,20120418,000000,24.3397,24.3397,24.1578,24.3039,14559.156860758,0
+SLYG.US,D,20120419,000000,24.2314,24.3636,24.0157,24.0157,6868.5898616815,0
+SLYG.US,D,20120420,000000,24.2911,24.3447,24.2264,24.2264,7091.9422784522,0
+SLYG.US,D,20120423,000000,23.8298,23.8378,23.6311,23.8228,12430.266257664,0
+SLYG.US,D,20120424,000000,23.8686,24.0495,23.8507,23.9471,16446.585391667,0
+SLYG.US,D,20120425,000000,24.3586,24.3586,24.2493,24.3447,39284.873052451,0
+SLYG.US,D,20120426,000000,24.3297,24.6587,24.3297,24.6587,10976.46336472,0
+SLYG.US,D,20120427,000000,24.6399,24.8744,24.6101,24.8744,6872.6142295513,0
+SLYG.US,D,20120430,000000,24.8308,24.8308,24.6171,24.6677,5688.4439838798,0
+SLYG.US,D,20120501,000000,24.9997,24.9997,24.7423,24.7423,6856.5167580723,0
+SLYG.US,D,20120502,000000,24.4729,24.8744,24.4729,24.8724,30158.612815844,0
+SLYG.US,D,20120503,000000,24.6369,24.6369,24.5096,24.5096,5500.3047859694,0
+SLYG.US,D,20120504,000000,24.3735,24.3735,24.121,24.1538,21163.144535004,0
+SLYG.US,D,20120507,000000,24.141,24.2056,24.1141,24.1996,5274.9401852638,0
+SLYG.US,D,20120508,000000,24.0067,24.128,23.8487,24.128,16710.181487135,0
+SLYG.US,D,20120509,000000,23.9054,24.136,23.9054,24.0753,10379.850828031,0
+SLYG.US,D,20120510,000000,24.1638,24.1836,24.0107,24.0783,14002.788002766,0
+SLYG.US,D,20120511,000000,24.2056,24.2056,24.0525,24.0525,15033.02617742,0
+SLYG.US,D,20120514,000000,23.7255,23.9679,23.7255,23.8666,15033.02617742,0
+SLYG.US,D,20120515,000000,23.8209,23.9501,23.7652,23.8278,10601.191060867,0
+SLYG.US,D,20120516,000000,23.8765,23.9332,23.6649,23.6649,33403.259410823,0
+SLYG.US,D,20120517,000000,23.5098,23.5734,23.1897,23.2066,18639.865880676,0
+SLYG.US,D,20120518,000000,23.2175,23.313,22.9661,22.982,21711.464657256,0
+SLYG.US,D,20120521,000000,23.0456,23.3587,22.9015,23.3011,15686.985956253,0
+SLYG.US,D,20120522,000000,23.5426,23.5426,23.2086,23.2086,25729.795975193,0
+SLYG.US,D,20120523,000000,23.0456,23.4362,22.9531,23.3587,20552.446710771,0
+SLYG.US,D,20120524,000000,23.4074,23.4243,23.2175,23.4243,6157.2828407047,0
+SLYG.US,D,20120525,000000,23.4054,23.4929,23.3905,23.4124,8758.0305765252,0
+SLYG.US,D,20120529,000000,23.5665,23.6837,23.5426,23.6837,11610.301304205,0
+SLYG.US,D,20120530,000000,23.4452,23.4452,23.3418,23.3418,23229.657436116,0
+SLYG.US,D,20120531,000000,23.2335,23.2405,23.0754,23.2405,10469.393013133,0
+SLYG.US,D,20120601,000000,22.8727,22.8895,22.6421,22.655,24661.326305776,0
+SLYG.US,D,20120604,000000,22.7186,22.8319,22.4721,22.6808,71946.642683273,0
+SLYG.US,D,20120605,000000,22.7186,22.9154,22.7046,22.8945,10010.615075982,0
+SLYG.US,D,20120606,000000,23.313,23.4312,23.313,23.4312,7077.8569909081,0
+SLYG.US,D,20120607,000000,23.5287,23.5953,23.3159,23.3159,6584.8719268647,0
+SLYG.US,D,20120608,000000,23.3011,23.5665,23.2891,23.5098,16601.523554652,0
+SLYG.US,D,20120611,000000,23.4949,23.5048,23.137,23.137,17368.165633837,0
+SLYG.US,D,20120612,000000,23.147,23.2891,22.8915,23.2891,8230.8383855891,0
+SLYG.US,D,20120613,000000,23.0754,23.2553,22.975,22.975,12108.316828085,0
+SLYG.US,D,20120614,000000,23.2195,23.2245,23.1917,23.2245,11783.349122603,0
+SLYG.US,D,20120615,000000,23.2275,23.474,23.2275,23.474,10169.577606837,0
+SLYG.US,D,20120618,000000,23.3557,23.5903,23.3557,23.5833,14206.018580188,0
+SLYG.US,D,20120619,000000,23.8944,24.0495,23.8944,23.9819,6372.5865217359,0
+SLYG.US,D,20120620,000000,23.9591,23.9591,23.7414,23.7582,9831.5307057788,0
+SLYG.US,D,20120621,000000,23.7255,23.7255,23.2434,23.2434,9765.1286359281,0
+SLYG.US,D,20120625,000000,23.2106,23.2523,23.2106,23.2195,5332.2874274077,0
+SLYG.US,D,20120626,000000,23.3438,23.3607,23.2921,23.3368,2633.9487707459,0
+SLYG.US,D,20120628,000000,23.4561,23.5455,23.2991,23.5455,11237.041184286,0
+SLYG.US,D,20120629,000000,24.1062,24.3039,24.1062,24.3039,2025.2631304475,0
+SLYG.US,D,20120702,000000,24.2979,24.2979,23.1589,24.136,2448.8278487378,0
+SLYG.US,D,20120703,000000,24.6607,24.6886,24.6299,24.6587,4815.1561561459,0
+SLYG.US,D,20120705,000000,24.6935,24.7085,24.6807,24.6807,3208.4272841515,0
+SLYG.US,D,20120706,000000,24.462,24.462,24.2553,24.2553,13750.25891894,0
+SLYG.US,D,20120709,000000,24.3069,24.3069,24.2671,24.2671,1484.9917439347,0
+SLYG.US,D,20120710,000000,24.2979,24.2979,24.0107,24.0107,2839.1915321027,0
+SLYG.US,D,20120711,000000,24.0574,24.0574,23.8537,23.9421,5813.1993878418,0
+SLYG.US,D,20120712,000000,23.7056,23.9203,23.7056,23.9203,2670.1680815736,0
+SLYG.US,D,20120713,000000,24.0783,24.2324,24.0724,24.2324,3261.7501584256,0
+SLYG.US,D,20120716,000000,24.2324,24.2324,24.2324,24.2324,985.9701280867,0
+SLYG.US,D,20120717,000000,24.3497,24.3497,23.9879,24.1926,4008.2703982627,0
+SLYG.US,D,20120718,000000,24.2354,24.4371,24.2354,24.3347,18811.907607107,0
+SLYG.US,D,20120719,000000,24.3914,24.5395,24.3914,24.5395,7997.425049144,0
+SLYG.US,D,20120720,000000,24.1758,24.2056,24.1062,24.1062,14418.303985317,0
+SLYG.US,D,20120723,000000,23.6549,23.9133,23.6549,23.9133,18128.771161219,0
+SLYG.US,D,20120724,000000,23.6549,23.6549,23.5515,23.5515,4495.2189105014,0
+SLYG.US,D,20120725,000000,23.5575,23.7304,23.5575,23.7255,6240.7884740018,0
+SLYG.US,D,20120726,000000,23.7812,23.8686,23.6976,23.7812,14663.790425372,0
+SLYG.US,D,20120727,000000,23.966,24.3129,23.966,24.2871,3987.1424669465,0
+SLYG.US,D,20120730,000000,24.2671,24.2871,24.0813,24.121,4859.424202713,0
+SLYG.US,D,20120731,000000,24.0276,24.2771,24.0137,24.0574,3552.5107370144,0
+SLYG.US,D,20120801,000000,23.6907,23.6907,23.6807,23.6807,985.9701280867,0
+SLYG.US,D,20120802,000000,23.5475,23.6738,23.3726,23.4561,4922.8079966614,0
+SLYG.US,D,20120803,000000,23.6409,24.2314,23.6409,24.1082,14635.619850283,0
+SLYG.US,D,20120806,000000,24.3367,24.3884,24.3367,24.3884,7943.0960829025,0
+SLYG.US,D,20120807,000000,24.4421,24.6469,24.4421,24.6299,16628.688037773,0
+SLYG.US,D,20120808,000000,24.5286,24.5286,24.46,24.46,2158.0672701489,0
+SLYG.US,D,20120809,000000,24.4928,24.5693,24.4928,24.5693,4755.7967300672,0
+SLYG.US,D,20120810,000000,24.462,24.4978,24.3954,24.4828,38305.945568135,0
+SLYG.US,D,20120813,000000,24.4103,24.452,24.3099,24.452,18038.22288415,0
+SLYG.US,D,20120814,000000,24.457,24.4888,24.3347,24.3347,10878.872443879,0
+SLYG.US,D,20120815,000000,24.3755,24.5723,24.3755,24.5723,11339.662564964,0
+SLYG.US,D,20120816,000000,24.5196,24.8338,24.5196,24.8338,17041.185744421,0
+SLYG.US,D,20120817,000000,24.8308,25.0176,24.8308,24.9102,19771.71934404,0
+SLYG.US,D,20120820,000000,24.8646,24.8704,24.8059,24.8704,9686.6534624681,0
+SLYG.US,D,20120821,000000,24.9182,25.1289,24.8078,24.8338,13659.710641871,0
+SLYG.US,D,20120822,000000,24.8676,24.8676,24.7681,24.8158,110632.8910151,0
+SLYG.US,D,20120823,000000,24.7204,24.7552,24.6399,24.6905,142756.40144335,0
+SLYG.US,D,20120824,000000,24.8009,24.8009,24.7065,24.7065,8110.1073494968,0
+SLYG.US,D,20120827,000000,24.8874,24.8874,24.7473,24.8059,7491.360789524,0
+SLYG.US,D,20120828,000000,24.7761,24.9182,24.7761,24.9182,19559.433938912,0
+SLYG.US,D,20120829,000000,24.9421,25.0523,24.9401,25.0523,6400.7570968241,0
+SLYG.US,D,20120830,000000,24.9957,24.9957,24.8039,24.8308,23449.991576985,0
+SLYG.US,D,20120831,000000,24.9927,24.9927,24.7453,24.8874,34519.015402709,0
+SLYG.US,D,20120904,000000,24.8804,25.2651,24.8158,25.2204,99874.749607313,0
+SLYG.US,D,20120905,000000,25.277,25.277,25.2084,25.2174,2166.1160058884,0
+SLYG.US,D,20120906,000000,25.284,25.7103,25.284,25.6239,11120.334516063,0
+SLYG.US,D,20120907,000000,25.6497,25.6875,25.6408,25.6736,13327.700292617,0
+SLYG.US,D,20120910,000000,25.6617,25.6617,25.6408,25.6408,5538.5362807319,0
+SLYG.US,D,20120911,000000,25.7373,25.7839,25.602,25.602,27068.904383849,0
+SLYG.US,D,20120912,000000,25.5722,25.6458,25.5722,25.595,6486.2749140561,0
+SLYG.US,D,20120913,000000,25.7233,25.8614,25.6269,25.8614,15549.151356715,0
+SLYG.US,D,20120914,000000,26.3564,26.3564,26.1626,26.1726,89003.925899173,0
+SLYG.US,D,20120917,000000,26.0771,26.0871,25.9936,25.9936,4495.2189105014,0
+SLYG.US,D,20120918,000000,26.0225,26.0225,25.9549,26.0115,15943.539407949,0
+SLYG.US,D,20120919,000000,25.93,25.93,25.7889,25.7889,30593.244545776,0
+SLYG.US,D,20120920,000000,25.5852,25.7273,25.4669,25.6388,6059.6919198635,0
+SLYG.US,D,20120921,000000,25.8485,25.8485,25.772,25.8257,8827.4509222783,0
+SLYG.US,D,20120924,000000,25.595,25.6209,25.5852,25.5852,4360.4025868651,0
+SLYG.US,D,20120925,000000,25.6478,25.7054,25.282,25.282,93423.687912117,0
+SLYG.US,D,20120926,000000,25.2572,25.2572,25.0047,25.0195,27783.229680729,0
+SLYG.US,D,20120927,000000,25.2134,25.4033,25.1716,25.4033,28276.214744773,0
+SLYG.US,D,20120928,000000,25.3098,25.3297,25.2572,25.3297,5303.110760352,0
+SLYG.US,D,20121001,000000,25.4718,25.4718,25.1896,25.3168,6197.5265194021,0
+SLYG.US,D,20121002,000000,25.2651,25.2939,25.2024,25.2939,9702.7509339471,0
+SLYG.US,D,20121003,000000,25.3337,25.3337,25.1617,25.2204,23862.489283633,0
+SLYG.US,D,20121004,000000,25.2024,25.3138,25.2024,25.2552,9109.1566731602,0
+SLYG.US,D,20121005,000000,25.3913,25.5504,25.2084,25.2084,36999.032102437,0
+SLYG.US,D,20121008,000000,25.1289,25.1289,25.0901,25.1259,6810.2365275703,0
+SLYG.US,D,20121009,000000,25.0195,25.0773,24.8278,24.8278,6321.2758313967,0
+SLYG.US,D,20121010,000000,24.796,24.8108,24.6985,24.6985,10981.493824557,0
+SLYG.US,D,20121011,000000,24.954,24.9897,24.8556,24.8646,9100.1018454533,0
+SLYG.US,D,20121012,000000,24.6558,24.6617,24.6319,24.6529,3851.3200513427,0
+SLYG.US,D,20121015,000000,24.7562,24.8308,24.7522,24.7522,8043.7052796461,0
+SLYG.US,D,20121016,000000,24.9252,25.0345,24.9252,24.9838,9217.8146056432,0
+SLYG.US,D,20121017,000000,25.1597,25.284,25.121,25.1289,7251.9109012744,0
+SLYG.US,D,20121018,000000,25.1418,25.1478,25.0802,25.1289,29151.514756441,0
+SLYG.US,D,20121019,000000,24.6369,24.6369,24.6369,24.6369,985.9701280867,0
+SLYG.US,D,20121022,000000,24.6171,24.6677,24.5673,24.5793,16451.615851504,0
+SLYG.US,D,20121023,000000,24.4858,24.6319,24.3249,24.5673,14363.975019076,0
+SLYG.US,D,20121024,000000,24.7353,24.7353,24.4073,24.4073,12104.292460215,0
+SLYG.US,D,20121025,000000,24.6965,24.6965,24.4202,24.5196,12160.633610392,0
+SLYG.US,D,20121026,000000,24.5246,24.5356,24.3268,24.467,10276.223355385,0
+SLYG.US,D,20121031,000000,24.4908,24.6529,24.4908,24.6529,36770.649225829,0
+SLYG.US,D,20121101,000000,24.7393,24.9609,24.7393,24.949,20844.213381327,0
+SLYG.US,D,20121105,000000,24.5286,24.7522,24.5286,24.7293,11920.177630175,0
+SLYG.US,D,20121106,000000,24.9222,24.949,24.9222,24.9401,2798.9478534053,0
+SLYG.US,D,20121107,000000,24.6607,24.6607,24.3835,24.5077,10705.82462548,0
+SLYG.US,D,20121108,000000,24.4401,24.4401,24.146,24.146,18201.209782874,0
+SLYG.US,D,20121109,000000,23.9203,24.2751,23.1042,24.2403,25976.288507215,0
+SLYG.US,D,20121112,000000,24.0982,24.1478,24.0395,24.1478,9468.3315055346,0
+SLYG.US,D,20121113,000000,24.1062,24.1062,23.9591,23.9591,4138.0562620618,0
+SLYG.US,D,20121114,000000,24.0197,24.0197,23.7354,23.7682,30468.489141813,0
+SLYG.US,D,20121115,000000,23.467,23.467,23.2553,23.3726,24529.528258043,0
+SLYG.US,D,20121116,000000,23.4412,23.5714,23.308,23.5714,17424.506784014,0
+SLYG.US,D,20121119,000000,23.8179,24.0395,23.8179,24.0326,8996.4743728074,0
+SLYG.US,D,20121120,000000,24.0067,24.0594,23.9719,24.0594,4461.0117836086,0
+SLYG.US,D,20121121,000000,24.0574,24.1658,24.0574,24.1658,7222.7342342188,0
+SLYG.US,D,20121123,000000,24.3497,24.3616,24.3059,24.3427,6572.7988232555,0
+SLYG.US,D,20121126,000000,24.4013,24.4421,24.4013,24.4421,7630.2014810301,0
+SLYG.US,D,20121127,000000,24.5116,24.624,24.467,24.5116,24438.979980973,0
+SLYG.US,D,20121128,000000,24.3169,24.6369,24.3169,24.6021,11445.302221546,0
+SLYG.US,D,20121129,000000,24.8904,24.8904,24.794,24.8724,5617.0114541919,0
+SLYG.US,D,20121130,000000,24.7204,24.8338,24.7204,24.8338,6153.2584728349,0
+SLYG.US,D,20121203,000000,24.9957,25.0325,24.7234,24.7234,8027.6078081671,0
+SLYG.US,D,20121204,000000,24.8258,24.8308,24.6121,24.8308,31847.841229168,0
+SLYG.US,D,20121205,000000,24.8844,24.8844,24.6717,24.8059,10268.174619646,0
+SLYG.US,D,20121206,000000,24.7204,24.781,24.7165,24.7562,13782.453861898,0
+SLYG.US,D,20121207,000000,24.7711,24.8108,24.7641,24.784,13096.299140107,0
+SLYG.US,D,20121210,000000,24.788,24.8954,24.7661,24.8059,21163.144535004,0
+SLYG.US,D,20121211,000000,24.7711,25.0941,24.7711,25.0941,11694.813029469,0
+SLYG.US,D,20121212,000000,25.0475,25.1548,24.9122,24.9122,11579.112453214,0
+SLYG.US,D,20121213,000000,24.8774,24.8774,24.7165,24.7165,2992.1175111529,0
+SLYG.US,D,20121214,000000,24.7065,24.7681,24.6617,24.7681,7162.3687161727,0
+SLYG.US,D,20121217,000000,24.8904,24.9838,24.784,24.9023,6580.847558995,0
+SLYG.US,D,20121218,000000,25.1994,25.3973,25.1994,25.3913,6950.0833110438,0
+SLYG.US,D,20121219,000000,25.3665,25.4937,25.3615,25.4331,17224.294482494,0
+SLYG.US,D,20121220,000000,25.3635,25.5334,25.3635,25.4669,15821.80227989,0
+SLYG.US,D,20121221,000000,25.2204,25.4063,25.1836,25.4033,18443.677947026,0
+SLYG.US,D,20121224,000000,25.4033,25.446,25.3367,25.3883,46239.986823331,0
+SLYG.US,D,20121226,000000,25.4201,25.4201,25.2572,25.27,4707.5043156303,0
+SLYG.US,D,20121227,000000,25.2134,25.2134,24.8904,25.2074,16842.985626836,0
+SLYG.US,D,20121228,000000,25.1001,25.2472,25.1001,25.2024,27742.986002031,0
+SLYG.US,D,20121231,000000,25.0773,25.5554,25.0047,25.5554,17966.790354462,0
+SLYG.US,D,20130102,000000,26.2123,26.2888,26.1467,26.2888,42074.766078149,0
+SLYG.US,D,20130103,000000,26.266,26.4101,26.1855,26.1855,17517.067245018,0
+SLYG.US,D,20130104,000000,26.3564,26.4429,26.276,26.4429,71261.49405345,0
+SLYG.US,D,20130107,000000,26.2988,26.3684,26.271,26.3366,231617.46228314,0
+SLYG.US,D,20130108,000000,26.2123,26.2988,26.2034,26.276,26442.109088137,0
+SLYG.US,D,20130109,000000,26.4051,26.4966,26.3584,26.4966,63209.740038065,0
+SLYG.US,D,20130110,000000,26.4827,26.6258,26.3405,26.5095,14595.376171586,0
+SLYG.US,D,20130111,000000,26.5294,26.6338,26.4349,26.5155,12936.330517285,0
+SLYG.US,D,20130114,000000,26.4509,26.5642,26.4509,26.4817,7584.9273424955,0
+SLYG.US,D,20130115,000000,26.3117,26.6258,26.3117,26.6258,16682.010912046,0
+SLYG.US,D,20130116,000000,26.4946,26.602,26.4946,26.587,19072.485426673,0
+SLYG.US,D,20130117,000000,26.7013,26.917,26.7013,26.8842,51490.780801377,0
+SLYG.US,D,20130118,000000,27.0084,27.0084,26.8236,26.924,4097.8125833644,0
+SLYG.US,D,20130122,000000,27.0612,27.1535,26.9856,27.1535,45927.092221459,0
+SLYG.US,D,20130123,000000,27.1506,27.1983,27.0472,27.078,36094.555423713,0
+SLYG.US,D,20130124,000000,27.085,27.3991,27.085,27.2967,28477.433138259,0
+SLYG.US,D,20130125,000000,27.3872,27.4935,27.3166,27.4458,21582.684885424,0
+SLYG.US,D,20130128,000000,27.5153,27.5521,27.3246,27.4557,21644.056495438,0
+SLYG.US,D,20130129,000000,27.403,27.403,27.2918,27.3246,13116.420979456,0
+SLYG.US,D,20130130,000000,27.3534,27.3534,27.0412,27.0412,11767.251651125,0
+SLYG.US,D,20130131,000000,27.0393,27.1933,26.9001,27.1347,25741.869078803,0
+SLYG.US,D,20130201,000000,27.3296,27.5105,27.3066,27.4875,27812.406347784,0
+SLYG.US,D,20130204,000000,27.2748,27.2788,27.1109,27.1347,15907.320097121,0
+SLYG.US,D,20130205,000000,27.419,27.4329,27.252,27.4329,8371.69126103,0
+SLYG.US,D,20130206,000000,27.2589,27.4011,27.2391,27.4011,8708.7320701209,0
+SLYG.US,D,20130207,000000,27.4905,27.5541,27.3494,27.409,24228.706759779,0
+SLYG.US,D,20130208,000000,27.5561,27.5869,27.5561,27.573,4839.3023633643,0
+SLYG.US,D,20130211,000000,27.4905,27.5442,27.4677,27.5203,31170.741335084,0
+SLYG.US,D,20130212,000000,27.5541,27.7122,27.5541,27.6754,32978.688600565,0
+SLYG.US,D,20130213,000000,27.6317,27.744,27.6297,27.7092,10031.743007298,0
+SLYG.US,D,20130214,000000,28.0968,28.0968,27.7658,27.8663,11179.693942142,0
+SLYG.US,D,20130215,000000,27.8384,27.8881,27.7847,27.8096,8281.1429839608,0
+SLYG.US,D,20130219,000000,27.8663,27.9636,27.8663,27.9636,5647.1942132149,0
+SLYG.US,D,20130220,000000,28.0034,28.0899,27.581,27.5999,17482.860118125,0
+SLYG.US,D,20130221,000000,27.2788,27.2788,27.083,27.2649,22445.911793484,0
+SLYG.US,D,20130222,000000,27.3614,27.4707,27.3554,27.3732,33892.220106997,0
+SLYG.US,D,20130225,000000,27.5561,27.5919,26.9071,26.9071,18361.178405696,0
+SLYG.US,D,20130226,000000,26.9608,27.0472,26.8832,27.0442,12596.271432291,0
+SLYG.US,D,20130227,000000,27.2967,27.4488,27.2967,27.403,5830.3029512882,0
+SLYG.US,D,20130228,000000,27.3196,27.5333,27.3196,27.5333,6400.7570968241,0
+SLYG.US,D,20130301,000000,27.2788,27.5651,27.088,27.5303,25401.809993809,0
+SLYG.US,D,20130304,000000,27.5422,27.5631,27.4428,27.5541,15066.227212345,0
+SLYG.US,D,20130305,000000,27.8135,27.9348,27.7251,27.8453,9045.7728792117,0
+SLYG.US,D,20130306,000000,28.0193,28.0193,27.8901,27.9756,10640.428647597,0
+SLYG.US,D,20130307,000000,28.0392,28.081,28.0134,28.081,69539.064605201,0
+SLYG.US,D,20130308,000000,28.3075,28.3075,28.0968,28.3016,11313.504173811,0
+SLYG.US,D,20130311,000000,28.2757,28.2946,28.2331,28.2807,16782.62010879,0
+SLYG.US,D,20130312,000000,28.2698,28.2877,28.1595,28.2399,5039.514664884,0
+SLYG.US,D,20130313,000000,28.1833,28.386,28.1833,28.3304,95408.707363867,0
+SLYG.US,D,20130314,000000,28.4835,28.5839,28.4835,28.5739,8022.5773483299,0
+SLYG.US,D,20130315,000000,28.5312,28.6127,28.5223,28.6127,12067.06705742,0
+SLYG.US,D,20130318,000000,28.2727,28.4318,28.1684,28.3195,59114.945730602,0
+SLYG.US,D,20130319,000000,28.4696,28.4835,28.1644,28.2539,19422.605431341,0
+SLYG.US,D,20130320,000000,28.5391,28.5391,28.4418,28.5371,18939.681286972,0
+SLYG.US,D,20130321,000000,28.4418,28.4418,28.2131,28.3582,10878.872443879,0
+SLYG.US,D,20130322,000000,28.4765,28.4815,28.39,28.4258,43562.776097986,0
+SLYG.US,D,20130325,000000,28.5341,28.6783,28.3483,28.3831,46189.68222496,0
+SLYG.US,D,20130326,000000,28.5958,28.6892,28.4168,28.5809,92510.156405686,0
+SLYG.US,D,20130327,000000,28.3046,28.5252,28.3046,28.5252,11250.120379863,0
+SLYG.US,D,20130328,000000,28.741,28.741,28.5491,28.5958,373743.04406291,0
+SLYG.US,D,20130401,000000,28.5809,28.6256,28.1167,28.2301,80336.443599717,0
+SLYG.US,D,20130402,000000,28.3762,28.5024,28.078,28.1286,20118.821072806,0
+SLYG.US,D,20130403,000000,28.1426,28.1426,27.5999,27.5999,18175.05139172,0
+SLYG.US,D,20130404,000000,27.6694,27.8424,27.6297,27.8424,8388.7948244764,0
+SLYG.US,D,20130405,000000,27.3444,27.7798,27.3444,27.7768,222520.37871359,0
+SLYG.US,D,20130408,000000,27.9706,27.9706,27.7768,27.9676,17525.115980757,0
+SLYG.US,D,20130409,000000,28.0134,28.069,27.8901,28.069,4577.7184518311,0
+SLYG.US,D,20130410,000000,27.9547,28.4398,27.3494,28.4398,48715.97915519,0
+SLYG.US,D,20130411,000000,28.406,28.5571,28.3831,28.388,22424.783862168,0
+SLYG.US,D,20130412,000000,28.2399,28.2489,28.1048,28.2449,8638.3056324004,0
+SLYG.US,D,20130415,000000,28.1714,28.1714,27.2103,27.2103,16913.412064557,0
+SLYG.US,D,20130416,000000,27.5462,27.8225,27.403,27.8165,86111.411492796,0
+SLYG.US,D,20130417,000000,27.7997,27.7997,27.091,27.2301,42519.458727755,0
+SLYG.US,D,20130418,000000,27.3266,27.3424,27.0313,27.091,17190.087355602,0
+SLYG.US,D,20130419,000000,27.2162,27.4587,26.9021,27.411,33755.391599425,0
+SLYG.US,D,20130422,000000,27.4607,27.5005,27.0373,27.5005,89915.44522167,0
+SLYG.US,D,20130423,000000,27.6575,27.9418,27.6575,27.9418,21151.071431394,0
+SLYG.US,D,20130424,000000,27.9547,28.0492,27.9119,27.9905,20659.092459318,0
+SLYG.US,D,20130425,000000,28.1187,28.4536,28.1187,28.3831,45497.490951364,0
+SLYG.US,D,20130426,000000,28.1853,28.2489,28.0522,28.1714,12985.629023689,0
+SLYG.US,D,20130429,000000,28.2946,28.386,28.1953,28.386,9235.924261057,0
+SLYG.US,D,20130430,000000,28.396,28.4418,28.2857,28.4328,198551.24368141,0
+SLYG.US,D,20130501,000000,28.3503,28.3503,27.8781,27.9021,72037.190960342,0
+SLYG.US,D,20130502,000000,28.0462,28.3801,28.0462,28.3284,50516.883776899,0
+SLYG.US,D,20130503,000000,28.731,29.0053,28.066,28.8115,28145.422789005,0
+SLYG.US,D,20130506,000000,28.8532,29.0023,28.7468,28.9546,50868.009873534,0
+SLYG.US,D,20130507,000000,29.0123,29.219,28.893,29.2111,29627.396257038,0
+SLYG.US,D,20130508,000000,29.381,30.3024,29.0998,29.3025,71427.499228076,0
+SLYG.US,D,20130509,000000,29.2478,29.376,29.1822,29.3561,18246.483921409,0
+SLYG.US,D,20130510,000000,29.3413,29.5937,29.3413,29.5719,10824.543477638,0
+SLYG.US,D,20130513,000000,29.537,29.6365,29.4496,29.4496,30740.133973021,0
+SLYG.US,D,20130514,000000,29.5689,29.8949,29.5689,29.8302,29361.787977635,0
+SLYG.US,D,20130515,000000,30.0649,30.0649,29.8302,29.8949,18305.843347487,0
+SLYG.US,D,20130516,000000,29.88,30.0341,29.7597,29.7597,54186.101182136,0
+SLYG.US,D,20130517,000000,29.9217,30.1484,29.9217,30.1484,17420.482416144,0
+SLYG.US,D,20130520,000000,30.1314,30.3313,30.1314,30.192,60534.541496654,0
+SLYG.US,D,20130521,000000,30.2626,30.3719,30.1822,30.3313,43148.266207403,0
+SLYG.US,D,20130522,000000,30.3391,30.5171,29.6235,29.7468,32048.053530687,0
+SLYG.US,D,20130523,000000,29.381,29.8004,29.381,29.717,29822.57809872,0
+SLYG.US,D,20130524,000000,29.6265,29.7766,29.3711,29.711,39587.706734649,0
+SLYG.US,D,20130528,000000,30.1314,30.3829,30.0271,30.0817,31951.468701814,0
+SLYG.US,D,20130529,000000,29.9973,29.9973,29.6633,29.8462,31826.713297851,0
+SLYG.US,D,20130530,000000,29.9883,30.0529,29.87,29.9963,246622.31788547,0
+SLYG.US,D,20130531,000000,29.8919,30.0221,29.7468,29.7468,59973.142178825,0
+SLYG.US,D,20130603,000000,29.7428,29.7856,29.4684,29.7567,39858.345473889,0
+SLYG.US,D,20130604,000000,29.9148,30.0311,29.4596,29.6146,149682.33854717,0
+SLYG.US,D,20130605,000000,29.4914,29.6146,29.1842,29.2498,58186.322844659,0
+SLYG.US,D,20130606,000000,29.2459,29.3611,29.055,29.3025,58394.583881918,0
+SLYG.US,D,20130607,000000,29.6563,29.7786,29.5052,29.7209,30597.268913645,0
+SLYG.US,D,20130610,000000,29.87,30.0221,29.709,29.8512,68061.115505038,0
+SLYG.US,D,20130611,000000,29.8412,29.8412,29.4664,29.7567,34595.478392234,0
+SLYG.US,D,20130612,000000,29.8174,29.8174,29.6265,29.6265,2770.7772783171,0
+SLYG.US,D,20130613,000000,29.3989,29.9535,29.3711,29.9535,23605.935831937,0
+SLYG.US,D,20130614,000000,29.8998,29.8998,29.6613,29.709,18626.786685099,0
+SLYG.US,D,20130617,000000,29.9505,29.9883,29.7856,29.8949,10866.79934027,0
+SLYG.US,D,20130618,000000,29.9973,30.3044,29.9883,30.2298,5388.628577584,0
+SLYG.US,D,20130619,000000,30.1195,30.196,29.9963,29.9963,13168.737761762,0
+SLYG.US,D,20130620,000000,29.5102,29.5102,29.0828,29.2111,55614.751775895,0
+SLYG.US,D,20130621,000000,29.1772,29.9933,28.8701,29.2001,19170.076347514,0
+SLYG.US,D,20130624,000000,28.9287,29.1116,28.6614,29.1116,41100.869053671,0
+SLYG.US,D,20130625,000000,29.0381,29.1842,29.0381,29.1842,17504.994141409,0
+SLYG.US,D,20130626,000000,29.4636,29.4636,29.2827,29.3095,24586.875500187,0
+SLYG.US,D,20130627,000000,29.4466,29.7666,29.3313,29.7468,53957.718305528,0
+SLYG.US,D,20130628,000000,30.0023,30.0023,29.549,29.6146,32581.282273428,0
+SLYG.US,D,20130701,000000,29.9148,30.2368,29.9148,30.0897,57771.812954076,0
+SLYG.US,D,20130702,000000,30.1136,30.3044,30.0171,30.0171,22691.398233538,0
+SLYG.US,D,20130703,000000,30.0678,30.2825,29.9386,30.1871,39799.992139777,0
+SLYG.US,D,20130705,000000,30.5618,30.5618,30.2626,30.4584,38814.022011691,0
+SLYG.US,D,20130708,000000,30.7089,30.8292,30.6563,30.6771,305437.44820978,0
+SLYG.US,D,20130709,000000,30.8769,31.0141,30.7507,30.9316,53231.31990504,0
+SLYG.US,D,20130710,000000,30.9882,31.0489,30.9116,30.9972,51109.471945719,0
+SLYG.US,D,20130711,000000,31.3887,31.3887,31.2338,31.2824,37041.28796507,0
+SLYG.US,D,20130712,000000,31.3112,31.4792,31.3063,31.4345,84241.086525334,0
+SLYG.US,D,20130715,000000,31.4693,31.6671,31.4305,31.5279,53122.661972557,0
+SLYG.US,D,20130716,000000,31.5916,31.5916,31.2824,31.3789,20209.369349875,0
+SLYG.US,D,20130717,000000,31.5349,31.5687,31.4325,31.4792,76025.339519257,0
+SLYG.US,D,20130718,000000,31.5756,31.7327,31.5756,31.679,58320.133076329,0
+SLYG.US,D,20130719,000000,31.6641,31.676,31.5696,31.6452,139859.86266909,0
+SLYG.US,D,20130722,000000,31.6969,31.7476,31.6164,31.7277,21457.929481463,0
+SLYG.US,D,20130723,000000,32.0736,32.0736,31.689,31.6999,54503.020151878,0
+SLYG.US,D,20130724,000000,31.8539,31.8539,31.4425,31.4425,29491.573841434,0
+SLYG.US,D,20130725,000000,31.51,31.7595,31.4017,31.7595,16952.649651287,0
+SLYG.US,D,20130726,000000,31.5687,31.6452,31.4137,31.6274,21885.518567622,0
+SLYG.US,D,20130729,000000,31.672,31.8559,31.348,31.4713,32753.32399986,0
+SLYG.US,D,20130730,000000,31.5886,31.6352,31.4255,31.4255,17004.966433593,0
+SLYG.US,D,20130731,000000,31.6939,32.017,31.4713,31.7277,55059.38900987,0
+SLYG.US,D,20130801,000000,31.9782,32.1581,31.9782,32.1431,13635.564434652,0
+SLYG.US,D,20130802,000000,32.0945,32.4105,31.9802,32.1919,126277.62110872,0
+SLYG.US,D,20130805,000000,32.1701,32.3807,32.1621,32.3192,43442.045061894,0
+SLYG.US,D,20130806,000000,32.3092,32.4185,32.01,32.1123,43360.551612531,0
+SLYG.US,D,20130807,000000,31.9136,32.01,31.7843,31.7843,36240.438758991,0
+SLYG.US,D,20130808,000000,32.0249,32.0885,31.9016,31.9892,28984.503489847,0
+SLYG.US,D,20130809,000000,31.9762,32.1431,31.8629,32.0756,23589.838360458,0
+SLYG.US,D,20130812,000000,31.8917,32.2306,31.8907,32.2306,23971.147216116,0
+SLYG.US,D,20130813,000000,32.3142,32.3142,32.0319,32.2644,52132.667476601,0
+SLYG.US,D,20130814,000000,32.4185,32.4185,32.0855,32.0885,48871.923410143,0
+SLYG.US,D,20130815,000000,31.7843,31.7843,31.4792,31.5319,24158.280322059,0
+SLYG.US,D,20130816,000000,31.5618,31.6204,31.3887,31.4832,14283.487661681,0
+SLYG.US,D,20130819,000000,31.4931,31.4931,31.1651,31.1651,28931.180615573,0
+SLYG.US,D,20130820,000000,31.1731,31.6989,31.1731,31.6512,30128.430056821,0
+SLYG.US,D,20130821,000000,31.5349,31.6234,31.3957,31.4633,58394.583881918,0
+SLYG.US,D,20130822,000000,31.6044,31.9762,31.5667,31.9404,43760.976215571,0
+SLYG.US,D,20130823,000000,32.0289,32.0289,31.8112,31.8828,24194.499632887,0
+SLYG.US,D,20130826,000000,32.0925,32.2167,31.9872,32.0338,225224.75392206,0
+SLYG.US,D,20130827,000000,31.6274,32.0716,31.2586,31.2586,42430.92263462,0
+SLYG.US,D,20130828,000000,31.2586,31.4475,31.2586,31.3043,62036.636804035,0
+SLYG.US,D,20130829,000000,31.3649,31.7765,31.3649,31.6412,237475.93580952,0
+SLYG.US,D,20130830,000000,31.7059,31.7059,31.2486,31.2486,8963.273337882,0
+SLYG.US,D,20130903,000000,31.9762,32.2207,31.185,31.2974,86721.103225063,0
+SLYG.US,D,20130904,000000,31.3659,31.689,31.353,31.6234,13915.258001599,0
+SLYG.US,D,20130905,000000,31.7227,31.8371,31.6293,31.7377,72711.272578524,0
+SLYG.US,D,20130906,000000,31.5021,31.8679,31.351,31.7377,20061.473830662,0
+SLYG.US,D,20130909,000000,31.8371,32.1949,31.8371,32.1899,34730.29471587,0
+SLYG.US,D,20130910,000000,32.4205,32.5109,32.2992,32.5109,92296.86490859,0
+SLYG.US,D,20130911,000000,32.5039,32.5726,32.4165,32.4433,30714.981673836,0
+SLYG.US,D,20130912,000000,32.4731,32.5397,32.3022,32.3608,48156.592021295,0
+SLYG.US,D,20130913,000000,32.4006,32.5527,32.2525,32.5328,19450.776006428,0
+SLYG.US,D,20130916,000000,32.8757,32.8757,32.5726,32.5964,102887.99504979,0
+SLYG.US,D,20130917,000000,32.6054,32.9513,32.5696,32.8181,22416.735126428,0
+SLYG.US,D,20130918,000000,32.8737,33.2246,32.6302,33.1004,21433.783274244,0
+SLYG.US,D,20130919,000000,33.1769,33.1769,32.9702,33.0437,83505.633297139,0
+SLYG.US,D,20130920,000000,33.0298,33.2445,32.9781,32.997,36549.308992994,0
+SLYG.US,D,20130923,000000,33.0596,33.0596,32.6918,32.9344,21400.582239318,0
+SLYG.US,D,20130924,000000,32.9244,33.2892,32.7793,33.2047,62853.583481592,0
+SLYG.US,D,20130925,000000,33.1063,33.2385,32.8976,32.9383,18171.027023851,0
+SLYG.US,D,20130926,000000,33.0318,33.2246,32.994,33.0864,13681.844665154,0
+SLYG.US,D,20130927,000000,32.9612,33.1312,32.8569,33.0984,39461.945238719,0
+SLYG.US,D,20130930,000000,32.7137,33.1431,32.7137,33.1004,19165.045887677,0
+SLYG.US,D,20131001,000000,33.1361,33.5129,33.1361,33.483,100257.06455494,0
+SLYG.US,D,20131002,000000,33.3816,33.4075,33.2425,33.2892,22570.667197446,0
+SLYG.US,D,20131003,000000,33.328,33.33,32.7942,33.0616,40359.379273671,0
+SLYG.US,D,20131004,000000,33.0596,33.2912,33.0596,33.2127,15532.047793268,0
+SLYG.US,D,20131007,000000,32.9344,33.0268,32.8687,32.8757,47470.437299504,0
+SLYG.US,D,20131008,000000,32.9155,32.9214,32.3638,32.3638,46885.897866425,0
+SLYG.US,D,20131009,000000,32.4801,32.4801,32.0855,32.2555,30642.54305218,0
+SLYG.US,D,20131010,000000,32.7326,33.0884,32.677,33.0338,54270.612907401,0
+SLYG.US,D,20131011,000000,33.2425,33.5675,32.9751,33.4661,50715.083894484,0
+SLYG.US,D,20131014,000000,33.2982,33.7742,33.2982,33.6977,39042.404888299,0
+SLYG.US,D,20131015,000000,33.7216,33.7216,33.2962,33.3986,49148.598701187,0
+SLYG.US,D,20131016,000000,33.647,33.807,33.5815,33.7266,76990.181716027,0
+SLYG.US,D,20131017,000000,33.6351,34.0098,33.6351,34.0098,61193.531735323,0
+SLYG.US,D,20131018,000000,34.2841,34.476,34.2245,34.476,80811.319008347,0
+SLYG.US,D,20131021,000000,34.6101,34.6101,34.3686,34.4472,75112.814104793,0
+SLYG.US,D,20131022,000000,34.5983,34.7364,34.4472,34.5455,34994.896903305,0
+SLYG.US,D,20131023,000000,34.4024,34.5197,34.2375,34.4929,73484.957301482,0
+SLYG.US,D,20131024,000000,34.5893,34.8477,34.5157,34.8477,54853.140156546,0
+SLYG.US,D,20131025,000000,34.8964,34.8964,34.6599,34.789,32420.307558638,0
+SLYG.US,D,20131028,000000,34.9719,34.9719,34.7115,34.7503,23217.584332507,0
+SLYG.US,D,20131029,000000,34.9739,35.0892,34.804,34.9183,56706.361560562,0
+SLYG.US,D,20131030,000000,35.0217,35.0217,34.468,34.5227,36829.002559941,0
+SLYG.US,D,20131031,000000,34.5316,34.6439,34.2921,34.466,52132.667476601,0
+SLYG.US,D,20131101,000000,34.4352,34.4352,33.8955,34.1857,61157.312424496,0
+SLYG.US,D,20131104,000000,34.3139,34.6301,34.2463,34.5645,109582.5310011,0
+SLYG.US,D,20131105,000000,34.3627,34.6141,34.2563,34.5625,50975.66171405,0
+SLYG.US,D,20131106,000000,34.7344,34.7344,34.48,34.5346,62629.224972854,0
+SLYG.US,D,20131107,000000,34.6619,34.6619,33.98,33.98,10306.406114408,0
+SLYG.US,D,20131108,000000,34.0516,34.6321,34.0516,34.5793,37081.531643767,0
+SLYG.US,D,20131111,000000,34.5893,34.7185,34.5893,34.6619,26590.00460735,0
+SLYG.US,D,20131112,000000,34.5128,34.7672,34.478,34.6787,45613.191527619,0
+SLYG.US,D,20131113,000000,34.5028,34.9958,34.5028,34.9899,27134.300361733,0
+SLYG.US,D,20131114,000000,35.0355,35.0355,34.8447,34.9988,35666.966337552,0
+SLYG.US,D,20131115,000000,35.0684,35.127,34.8964,35.117,37037.263597199,0
+SLYG.US,D,20131118,000000,35.292,35.3537,34.8835,34.9571,43752.927479831,0
+SLYG.US,D,20131119,000000,35.0057,35.1091,34.7175,34.796,57511.23513451,0
+SLYG.US,D,20131120,000000,34.8934,34.9571,34.6439,34.7364,8592.0254018984,0
+SLYG.US,D,20131121,000000,34.9759,35.3993,34.9759,35.3507,9123.2419607043,0
+SLYG.US,D,20131122,000000,35.454,35.5514,35.3954,35.5316,62236.849105554,0
+SLYG.US,D,20131125,000000,35.6637,35.6637,35.448,35.448,46181.63348922,0
+SLYG.US,D,20131126,000000,35.5444,35.8108,35.5444,35.786,47047.878673182,0
+SLYG.US,D,20131127,000000,35.8168,35.9838,35.7263,35.9759,33087.346533049,0
+SLYG.US,D,20131129,000000,36.1329,36.1398,36.0474,36.0613,30249.161092913,0
+SLYG.US,D,20131202,000000,36.0285,36.0285,35.446,35.446,50376.030901458,0
+SLYG.US,D,20131203,000000,35.461,35.5494,35.144,35.3566,149733.64923751,0
+SLYG.US,D,20131204,000000,35.1926,35.5336,34.8736,35.2811,34755.447015056,0
+SLYG.US,D,20131205,000000,35.1976,35.3954,35.1976,35.2344,38719.449366752,0
+SLYG.US,D,20131206,000000,35.5802,35.7611,35.5126,35.6071,32286.49732697,0
+SLYG.US,D,20131209,000000,35.6677,35.6797,35.4848,35.5971,155621.29943094,0
+SLYG.US,D,20131210,000000,35.5514,35.6379,35.1986,35.2711,45939.165325068,0
+SLYG.US,D,20131211,000000,35.2979,35.2979,34.6986,34.7264,66145.516399041,0
+SLYG.US,D,20131212,000000,34.6787,34.9272,34.6787,34.9083,64485.464652772,0
+SLYG.US,D,20131213,000000,34.8895,34.9859,34.7026,34.809,32501.801008,0
+SLYG.US,D,20131216,000000,34.9649,35.3267,34.9649,35.3009,84923.216879255,0
+SLYG.US,D,20131217,000000,35.3337,35.3337,35.0892,35.2791,46723.917059668,0
+SLYG.US,D,20131218,000000,35.3089,36.3495,35.144,35.6827,55291.796254348,0
+SLYG.US,D,20131219,000000,35.6409,35.6409,35.3904,35.4093,113513.33231787,0
+SLYG.US,D,20131220,000000,35.5106,36.107,35.5106,36.107,59040.494925012,0
+SLYG.US,D,20131223,000000,36.277,36.3705,36.2194,36.3665,53594.519105284,0
+SLYG.US,D,20131224,000000,36.4649,36.605,36.44,36.5036,68191.907460805,0
+SLYG.US,D,20131226,000000,36.6547,36.7113,36.5235,36.5901,85083.185502078,0
+SLYG.US,D,20131227,000000,36.5484,36.5484,36.3138,36.4221,60673.38218816,0
+SLYG.US,D,20131230,000000,36.4678,36.4967,36.3446,36.3665,110307.92330961,0
+SLYG.US,D,20131231,000000,36.4649,36.5752,36.4171,36.4559,138282.31046415,0
+SLYG.US,D,20140102,000000,36.3773,36.3773,35.783,35.9639,138707.88736639,0
+SLYG.US,D,20140103,000000,36.0543,36.2532,36.0195,36.1369,93358.291934233,0
+SLYG.US,D,20140106,000000,36.2979,36.2979,35.7691,35.7691,171996.45229292,0
+SLYG.US,D,20140107,000000,35.942,36.3058,35.942,36.1398,106691.02268668,0
+SLYG.US,D,20140108,000000,36.1726,36.1726,35.9162,36.0802,104402.16346078,0
+SLYG.US,D,20140109,000000,36.1876,36.2194,35.8426,36.0971,69127.572990519,0
+SLYG.US,D,20140110,000000,36.0763,36.2024,35.9052,36.1906,99987.431907665,0
+SLYG.US,D,20140113,000000,36.1428,36.1428,35.3954,35.5922,90037.182349729,0
+SLYG.US,D,20140114,000000,35.791,36.1309,35.6369,36.107,38783.839252668,0
+SLYG.US,D,20140115,000000,36.2462,36.4241,36.2342,36.3267,72250.482457439,0
+SLYG.US,D,20140116,000000,36.3466,36.4043,36.2402,36.3595,109115.70432821,0
+SLYG.US,D,20140117,000000,36.4171,36.4171,36.1279,36.1746,96039.527027449,0
+SLYG.US,D,20140121,000000,36.4341,36.4798,36.1428,36.3466,58136.018246287,0
+SLYG.US,D,20140122,000000,36.4201,36.6547,36.2342,36.597,55630.849247373,0
+SLYG.US,D,20140123,000000,36.4171,36.4171,36.0136,36.2581,64309.398558471,0
+SLYG.US,D,20140124,000000,36.1239,36.1239,35.295,35.3665,121388.01414699,0
+SLYG.US,D,20140127,000000,35.4918,35.4938,34.6341,34.8218,167016.29705411,0
+SLYG.US,D,20140128,000000,34.9063,35.1896,34.8596,35.121,58034.402957576,0
+SLYG.US,D,20140129,000000,34.9282,35.5802,34.5625,34.6887,116704.65603857,0
+SLYG.US,D,20140130,000000,35.5385,35.5385,34.8238,35.1876,86725.127592932,0
+SLYG.US,D,20140131,000000,34.6688,35.1141,34.6013,34.9272,63725.865217359,0
+SLYG.US,D,20140203,000000,34.8447,34.9351,33.6202,33.7504,150932.91086269,0
+SLYG.US,D,20140204,000000,33.986,34.2404,33.816,34.0486,110751.60986725,0
+SLYG.US,D,20140205,000000,33.8955,33.9442,33.4075,33.8767,57581.66157223,0
+SLYG.US,D,20140206,000000,33.9173,34.3139,33.9173,34.2116,60313.201263818,0
+SLYG.US,D,20140207,000000,34.3686,34.5843,34.306,34.5366,54972.865100671,0
+SLYG.US,D,20140210,000000,34.5893,34.5893,34.3607,34.4482,74600.713293368,0
+SLYG.US,D,20140211,000000,34.6321,34.8835,34.5475,34.8188,80916.958664928,0
+SLYG.US,D,20140212,000000,34.8934,35.0872,34.7026,34.9243,64209.795453695,0
+SLYG.US,D,20140213,000000,34.6619,35.4262,34.6619,35.4212,35040.171041841,0
+SLYG.US,D,20140214,000000,35.3665,35.5126,35.139,35.4938,70500.888526068,0
+SLYG.US,D,20140218,000000,35.5385,35.8396,35.4162,35.789,47313.486952585,0
+SLYG.US,D,20140219,000000,35.7095,35.9361,35.3954,35.3954,53467.751517387,0
+SLYG.US,D,20140220,000000,35.456,35.942,35.448,35.942,37940.734183957,0
+SLYG.US,D,20140221,000000,35.9639,35.9639,35.8426,35.9361,35636.783578529,0
+SLYG.US,D,20140224,000000,35.9739,36.4023,35.9739,36.2462,189296.20367297,0
+SLYG.US,D,20140225,000000,36.1209,36.3426,36.0543,36.1239,35378.217942898,0
+SLYG.US,D,20140226,000000,36.3396,36.6577,36.266,36.4469,92447.778703705,0
+SLYG.US,D,20140227,000000,36.3227,36.5802,36.2234,36.5802,86806.621042294,0
+SLYG.US,D,20140228,000000,36.6676,36.7431,36.2581,36.4271,70539.120020831,0
+SLYG.US,D,20140303,000000,36.3466,36.3466,35.8784,36.2581,62064.807379123,0
+SLYG.US,D,20140304,000000,36.8038,37.4201,36.7909,37.3127,127139.84192482,0
+SLYG.US,D,20140305,000000,37.2998,37.2998,37.1527,37.253,48102.263055054,0
+SLYG.US,D,20140306,000000,37.3912,37.4201,37.2252,37.3097,28790.327740132,0
+SLYG.US,D,20140307,000000,37.4479,37.588,37.2073,37.3475,37230.433254947,0
+SLYG.US,D,20140310,000000,37.3425,37.3425,37.0831,37.2133,68224.102403762,0
+SLYG.US,D,20140311,000000,37.2352,37.3246,36.8505,36.8505,41992.266536819,0
+SLYG.US,D,20140312,000000,36.7879,37.0155,36.593,37.0155,31491.684672696,0
+SLYG.US,D,20140313,000000,37.1079,37.1239,36.3595,36.5563,80731.837742919,0
+SLYG.US,D,20140314,000000,36.3525,36.7671,36.3525,36.6298,43206.619541513,0
+SLYG.US,D,20140317,000000,36.939,37.1865,36.9052,36.9052,32403.203995192,0
+SLYG.US,D,20140318,000000,36.924,37.4887,36.924,37.3793,37028.208769492,0
+SLYG.US,D,20140319,000000,37.4499,37.4499,37.0593,37.2073,69669.856560967,0
+SLYG.US,D,20140320,000000,37.0195,37.3336,37.0026,37.2928,23858.464915763,0
+SLYG.US,D,20140321,000000,37.4955,37.5234,37.0961,37.0961,33176.88871815,0
+SLYG.US,D,20140324,000000,37.1735,37.1735,36.3525,36.6229,63225.837509543,0
+SLYG.US,D,20140325,000000,36.941,37.0553,36.3973,36.6229,78406.759206176,0
+SLYG.US,D,20140326,000000,36.6547,36.6547,36.0613,36.0613,50013.837793181,0
+SLYG.US,D,20140327,000000,35.8675,36.0017,35.5514,35.7462,78156.242306284,0
+SLYG.US,D,20140328,000000,36.1548,36.3058,35.7045,35.7263,23702.520660811,0
+SLYG.US,D,20140331,000000,35.952,36.5573,35.952,36.4599,50188.897795516,0
+SLYG.US,D,20140401,000000,36.6418,36.934,36.5573,36.9002,32526.953307187,0
+SLYG.US,D,20140402,000000,37.1139,37.1705,36.9827,37.1705,41223.612273698,0
+SLYG.US,D,20140403,000000,37.2044,37.2044,36.6706,36.8237,32449.484225694,0
+SLYG.US,D,20140404,000000,37.0155,37.1109,35.8168,35.9788,55733.470628052,0
+SLYG.US,D,20140407,000000,35.7145,35.8764,35.1876,35.5594,65930.21271801,0
+SLYG.US,D,20140408,000000,35.4828,35.8138,35.3467,35.6757,42392.691139859,0
+SLYG.US,D,20140409,000000,35.9003,36.1776,35.7591,36.1776,36094.555423713,0
+SLYG.US,D,20140410,000000,36.1538,36.1538,35.0704,35.3169,67214.992160425,0
+SLYG.US,D,20140411,000000,34.7822,35.127,34.6221,34.7344,135937.11008807,0
+SLYG.US,D,20140414,000000,34.9083,35.1797,34.5664,34.8994,157112.32772668,0
+SLYG.US,D,20140415,000000,35.1588,35.1588,34.312,34.9939,82707.802366963,0
+SLYG.US,D,20140416,000000,35.295,35.3924,35.0992,35.3785,60227.683446585,0
+SLYG.US,D,20140417,000000,35.3507,35.7194,35.3407,35.7194,39887.522140945,0
+SLYG.US,D,20140421,000000,35.7145,35.7562,35.5106,35.6767,52491.842308975,0
+SLYG.US,D,20140422,000000,35.7095,36.1577,35.6995,36.0285,53957.718305528,0
+SLYG.US,D,20140423,000000,36.1021,36.1021,35.7989,35.8596,37488.998890578,0
+SLYG.US,D,20140424,000000,36.1438,36.1438,35.4023,35.6071,42901.77367538,0
+SLYG.US,D,20140425,000000,35.4978,35.4978,34.9939,35.0664,38295.884648461,0
+SLYG.US,D,20140428,000000,35.127,35.3267,34.3209,34.8338,61650.29748854,0
+SLYG.US,D,20140429,000000,35.2065,35.2065,34.8895,34.9034,108329.94650164,0
+SLYG.US,D,20140430,000000,34.8447,35.0992,34.5694,35.0684,47771.258797768,0
+SLYG.US,D,20140501,000000,35.0793,35.454,34.8348,35.1856,43433.996326154,0
+SLYG.US,D,20140502,000000,35.2244,35.4978,35.2244,35.2542,59094.823891254,0
+SLYG.US,D,20140505,000000,35.1012,35.2463,35.0684,35.2463,24529.528258043,0
+SLYG.US,D,20140506,000000,35.0684,35.0684,34.6321,34.6321,45935.140957199,0
+SLYG.US,D,20140507,000000,34.2991,34.5963,34.134,34.5823,67518.83193459,0
+SLYG.US,D,20140508,000000,34.5128,34.9879,34.2643,34.2821,47370.834194728,0
+SLYG.US,D,20140509,000000,34.2245,34.5346,34.1062,34.5257,69069.219656408,0
+SLYG.US,D,20140512,000000,34.7602,35.454,34.7602,35.4262,72957.765110546,0
+SLYG.US,D,20140513,000000,35.2264,35.3586,34.9451,34.9551,34734.31908374,0
+SLYG.US,D,20140514,000000,34.8914,34.8914,34.2375,34.2375,39487.097537905,0
+SLYG.US,D,20140515,000000,34.142,34.146,33.5933,34.0962,89765.537518522,0
+SLYG.US,D,20140516,000000,34.139,34.2941,33.8528,34.2941,30581.171442167,0
+SLYG.US,D,20140519,000000,34.306,34.7434,34.306,34.6787,23343.345828436,0
+SLYG.US,D,20140520,000000,34.6986,34.7026,34.0188,34.2275,37865.277286399,0
+SLYG.US,D,20140521,000000,34.4352,34.5078,34.2245,34.3905,35321.876792722,0
+SLYG.US,D,20140522,000000,34.5893,34.7732,34.4252,34.7115,21179.242006483,0
+SLYG.US,D,20140523,000000,34.7762,35.0425,34.6986,35.0425,18828.005078586,0
+SLYG.US,D,20140527,000000,35.1797,35.5971,35.1797,35.4699,40298.007663657,0
+SLYG.US,D,20140528,000000,35.4888,35.4888,35.2065,35.2811,26625.21782621,0
+SLYG.US,D,20140529,000000,35.1777,35.4073,35.1777,35.3407,29001.607053293,0
+SLYG.US,D,20140530,000000,35.3685,35.3685,35.0355,35.2016,57077.609496545,0
+SLYG.US,D,20140602,000000,35.2701,35.2701,34.7533,35.1072,56465.905580344,0
+SLYG.US,D,20140603,000000,34.9471,35.1072,34.7652,35.0336,36925.587388814,0
+SLYG.US,D,20140604,000000,34.8288,35.2523,34.8288,35.2523,51157.764360156,0
+SLYG.US,D,20140605,000000,35.2831,35.9092,35.1488,35.8138,39978.070418014,0
+SLYG.US,D,20140606,000000,36.1021,36.3595,36.1021,36.2532,26229.823683008,0
+SLYG.US,D,20140609,000000,36.2024,36.5802,36.2024,36.4748,146008.0906821,0
+SLYG.US,D,20140610,000000,36.3078,36.4141,36.1428,36.3466,39713.468230578,0
+SLYG.US,D,20140611,000000,36.1428,36.269,36.0663,36.2302,26250.951614324,0
+SLYG.US,D,20140612,000000,36.1021,36.1458,35.8684,35.9689,44857.616460075,0
+SLYG.US,D,20140613,000000,36.0355,36.2144,35.9092,36.0901,21065.553614163,0
+SLYG.US,D,20140616,000000,36.1239,36.2004,35.9788,36.1706,66353.7774363,0
+SLYG.US,D,20140617,000000,36.2402,36.607,36.2024,36.5563,44664.446802327,0
+SLYG.US,D,20140618,000000,36.5205,36.8376,36.3645,36.7591,174734.02853631,0
+SLYG.US,D,20140619,000000,36.8257,36.9082,36.615,36.7809,38863.320518095,0
+SLYG.US,D,20140620,000000,36.7879,36.9568,36.7343,36.941,28247.038077717,0
+SLYG.US,D,20140623,000000,36.8922,37.0056,36.8794,36.8794,25483.303443172,0
+SLYG.US,D,20140624,000000,37.0901,37.1676,36.5872,36.613,98638.262579335,0
+SLYG.US,D,20140625,000000,36.4559,36.8087,36.3665,36.8087,72949.716374807,0
+SLYG.US,D,20140626,000000,37.2948,37.2948,36.6249,36.7213,24737.789295302,0
+SLYG.US,D,20140627,000000,36.8117,36.934,36.7859,36.8922,46464.345332069,0
+SLYG.US,D,20140630,000000,36.9877,37.1199,36.8804,37.0195,45976.390727863,0
+SLYG.US,D,20140701,000000,37.1865,37.8215,37.1865,37.588,51121.545049328,0
+SLYG.US,D,20140702,000000,37.6079,37.6079,37.3356,37.3356,26425.00552469,0
+SLYG.US,D,20140703,000000,37.5552,37.6416,37.5145,37.6416,14303.609501029,0
+SLYG.US,D,20140707,000000,37.5125,37.5264,37.1417,37.1417,20246.59475267,0
+SLYG.US,D,20140708,000000,36.9608,37.0493,36.4241,36.5702,66829.658936896,0
+SLYG.US,D,20140709,000000,36.6448,36.7431,36.61,36.6477,36215.286459805,0
+SLYG.US,D,20140710,000000,36.0305,36.4121,35.295,36.266,160481.72972562,0
+SLYG.US,D,20140711,000000,36.279,36.279,35.9788,36.1647,42451.044473969,0
+SLYG.US,D,20140714,000000,36.4818,36.4818,36.2004,36.3267,36667.021753184,0
+SLYG.US,D,20140715,000000,36.3138,36.3645,35.7691,35.956,59610.949070548,0
+SLYG.US,D,20140716,000000,36.1398,36.1398,35.7731,35.8327,61260.939897142,0
+SLYG.US,D,20140717,000000,35.6479,35.8138,35.2264,35.2264,86981.681044629,0
+SLYG.US,D,20140718,000000,35.3765,35.783,35.3765,35.7731,93076.586183351,0
+SLYG.US,D,20140721,000000,35.5991,35.6538,35.446,35.5892,28247.038077717,0
+SLYG.US,D,20140722,000000,35.7959,36.109,35.7393,35.9092,30532.87902773,0
+SLYG.US,D,20140723,000000,35.9659,36.1239,35.8684,35.9192,18524.165304421,0
+SLYG.US,D,20140724,000000,36.1945,36.1945,35.8596,36.0445,18361.178405696,0
+SLYG.US,D,20140725,000000,35.7542,35.779,35.6349,35.6707,18141.850356795,0
+SLYG.US,D,20140728,000000,35.4918,35.7045,35.3287,35.5574,25072.817920458,0
+SLYG.US,D,20140729,000000,35.7065,35.8684,35.6737,35.7641,44783.165654485,0
+SLYG.US,D,20140730,000000,35.8954,35.8954,35.4411,35.8138,22956.000420974,0
+SLYG.US,D,20140731,000000,35.4361,35.4361,34.9451,34.9451,56592.673168242,0
+SLYG.US,D,20140801,000000,34.8815,35.0137,34.5743,34.7384,60977.221962325,0
+SLYG.US,D,20140804,000000,34.8537,35.0892,34.6101,35.0525,59019.366993696,0
+SLYG.US,D,20140805,000000,35.0405,35.3307,34.8835,34.9669,27122.227258124,0
+SLYG.US,D,20140806,000000,34.8258,35.2612,34.8258,35.1856,47807.478108596,0
+SLYG.US,D,20140807,000000,35.2264,35.3307,34.8736,34.8736,28798.376475871,0
+SLYG.US,D,20140808,000000,34.6619,35.2989,34.6619,35.2761,19959.858541951,0
+SLYG.US,D,20140811,000000,35.4441,35.8278,35.3924,35.622,143162.86259819,0
+SLYG.US,D,20140812,000000,35.4798,35.5872,35.1538,35.2632,22474.082368572,0
+SLYG.US,D,20140813,000000,35.3924,35.6289,35.3924,35.5444,30856.840641244,0
+SLYG.US,D,20140814,000000,35.6459,35.6866,35.4978,35.5683,16524.054473159,0
+SLYG.US,D,20140815,000000,35.8258,35.8357,35.3507,35.5206,16556.249416117,0
+SLYG.US,D,20140818,000000,35.8426,36.0802,35.8078,35.954,32650.702619181,0
+SLYG.US,D,20140819,000000,36.2382,36.277,36.1279,36.2502,26283.146557282,0
+SLYG.US,D,20140820,000000,36.0573,36.0593,35.8744,36.0205,36583.516119886,0
+SLYG.US,D,20140821,000000,35.9391,36.1398,35.617,36.0881,26392.810581733,0
+SLYG.US,D,20140822,000000,35.9759,36.1706,35.9391,36.1706,29122.338089386,0
+SLYG.US,D,20140825,000000,36.2402,36.3177,36.0543,36.1876,64209.795453695,0
+SLYG.US,D,20140826,000000,36.1438,36.4619,36.1438,36.4589,36636.83899416,0
+SLYG.US,D,20140827,000000,36.3665,36.4271,36.279,36.279,19617.787273023,0
+SLYG.US,D,20140828,000000,36.0445,36.2124,35.9739,36.1438,25446.078040376,0
+SLYG.US,D,20140829,000000,36.0067,36.2502,36.0067,36.2502,11171.645206402,0
+SLYG.US,D,20140902,000000,36.4469,36.6328,36.3108,36.5404,34310.754365449,0
+SLYG.US,D,20140903,000000,36.6229,36.7113,36.3525,36.3665,27933.137383876,0
+SLYG.US,D,20140904,000000,36.6766,36.6766,36.4241,36.4748,25348.487119535,0
+SLYG.US,D,20140905,000000,36.1876,36.3038,35.9838,36.3038,40708.493186371,0
+SLYG.US,D,20140908,000000,36.269,36.4469,36.2264,36.4073,20263.698316116,0
+SLYG.US,D,20140909,000000,36.3367,36.3367,36.0017,36.0017,12185.785909577,0
+SLYG.US,D,20140910,000000,36.0325,36.114,35.9887,36.1021,18394.379440621,0
+SLYG.US,D,20140911,000000,36.2144,36.4371,35.9162,36.3725,31545.007546969,0
+SLYG.US,D,20140912,000000,36.4341,36.4341,35.9619,36.0782,20369.337972698,0
+SLYG.US,D,20140915,000000,36.0285,36.0285,35.6051,35.6409,22651.15455484,0
+SLYG.US,D,20140916,000000,35.7194,35.8944,35.6021,35.789,96913.820947151,0
+SLYG.US,D,20140917,000000,35.8108,36.107,35.7611,35.9242,54338.021069219,0
+SLYG.US,D,20140918,000000,36.0971,36.268,36.0733,36.1279,37671.101536684,0
+SLYG.US,D,20140919,000000,36.3565,36.3565,35.7343,35.7343,32254.302384012,0
+SLYG.US,D,20140922,000000,35.6538,35.6538,35.2542,35.3954,31386.045016115,0
+SLYG.US,D,20140923,000000,35.2353,35.3904,35.0017,35.0385,33957.61608488,0
+SLYG.US,D,20140924,000000,34.9809,35.4123,34.9391,35.3785,23068.682721327,0
+SLYG.US,D,20140925,000000,34.8348,34.9203,34.6986,34.8835,29352.733149927,0
+SLYG.US,D,20140926,000000,34.9809,34.9879,34.9014,34.9879,11388.961071369,0
+SLYG.US,D,20140929,000000,34.6787,35.0664,34.6787,35.0664,18720.353238071,0
+SLYG.US,D,20140930,000000,35.117,35.117,34.7552,34.8288,18250.508289278,0
+SLYG.US,D,20141001,000000,34.6399,34.6399,34.0188,34.1142,68527.942177928,0
+SLYG.US,D,20141002,000000,34.0904,34.5436,33.8767,34.48,43455.12425747,0
+SLYG.US,D,20141003,000000,34.8765,34.9272,34.7552,34.792,133130.11349892,0
+SLYG.US,D,20141006,000000,35.0037,35.0445,34.3139,34.5555,23484.198703877,0
+SLYG.US,D,20141007,000000,34.2643,34.2643,33.7812,33.7812,45091.02979652,0
+SLYG.US,D,20141008,000000,33.7076,34.4154,33.4363,34.4154,67287.43078208,0
+SLYG.US,D,20141009,000000,34.3428,34.3428,33.5605,33.5605,36790.771065178,0
+SLYG.US,D,20141010,000000,33.4075,33.807,33.2604,33.32,52558.244378826,0
+SLYG.US,D,20141013,000000,33.1629,33.5555,32.8857,32.9781,57559.527548947,0
+SLYG.US,D,20141014,000000,33.3021,33.7334,33.3021,33.3379,38096.67843891,0
+SLYG.US,D,20141015,000000,32.5994,33.7524,32.3807,33.7126,95079.715290515,0
+SLYG.US,D,20141016,000000,33.2425,34.2175,32.6282,34.0346,65745.091796002,0
+SLYG.US,D,20141017,000000,34.5267,34.5555,33.7812,33.98,63424.037627128,0
+SLYG.US,D,20141020,000000,33.8458,34.3249,33.8428,34.3249,38519.237065232,0
+SLYG.US,D,20141021,000000,34.4958,34.9351,34.4958,34.9123,85888.059076026,0
+SLYG.US,D,20141022,000000,35.2264,35.2861,34.47,34.47,39284.873052451,0
+SLYG.US,D,20141023,000000,34.7602,35.1797,34.7602,34.9859,40888.583648542,0
+SLYG.US,D,20141024,000000,35.0992,35.0992,34.9203,35.0793,21528.355919183,0
+SLYG.US,D,20141027,000000,34.8596,35.0604,34.6419,35.0604,32753.32399986,0
+SLYG.US,D,20141028,000000,35.3009,36.1349,35.2562,36.1349,42204.551941948,0
+SLYG.US,D,20141029,000000,36.2939,36.2939,35.8626,36.0802,25459.157235952,0
+SLYG.US,D,20141030,000000,35.8526,36.4678,35.8526,36.3645,17082.435515086,0
+SLYG.US,D,20141031,000000,36.947,37.0989,35.8198,37.0125,139069.07438269,0
+SLYG.US,D,20141103,000000,37.0573,37.257,36.8475,36.8734,223375.55688591,0
+SLYG.US,D,20141104,000000,36.8902,36.8902,36.6328,36.8257,23471.119508301,0
+SLYG.US,D,20141105,000000,36.8922,37.0593,36.7591,36.8545,68515.869074319,0
+SLYG.US,D,20141106,000000,36.769,36.947,36.7044,36.9052,16838.961258967,0
+SLYG.US,D,20141107,000000,36.7571,36.939,36.6448,36.7879,32982.712968435,0
+SLYG.US,D,20141110,000000,37.0026,37.1199,36.8257,37.0771,50335.787222761,0
+SLYG.US,D,20141111,000000,37.0771,37.1139,36.9758,37.0573,29467.427634216,0
+SLYG.US,D,20141112,000000,36.8604,37.3524,36.8604,37.3097,47956.379719777,0
+SLYG.US,D,20141113,000000,37.2848,37.3296,36.944,37.0056,34068.286201298,0
+SLYG.US,D,20141114,000000,36.9956,36.9956,36.9122,36.929,18447.702314896,0
+SLYG.US,D,20141117,000000,36.8575,36.8714,36.5732,36.5802,29875.900972994,0
+SLYG.US,D,20141118,000000,36.5732,36.921,36.5732,36.7044,83062.952831467,0
+SLYG.US,D,20141119,000000,36.3565,36.6418,36.0445,36.2909,33102.43791256,0
+SLYG.US,D,20141120,000000,36.2402,36.7193,36.1349,36.6865,29598.219589982,0
+SLYG.US,D,20141121,000000,37.1557,37.2063,36.769,36.8068,24305.169749305,0
+SLYG.US,D,20141124,000000,36.8624,37.2014,36.8376,37.2014,66749.171579502,0
+SLYG.US,D,20141125,000000,37.257,37.4141,37.1079,37.1805,24717.667455953,0
+SLYG.US,D,20141126,000000,37.1805,37.3127,37.1298,37.3127,23706.54502868,0
+SLYG.US,D,20141128,000000,37.1735,37.257,36.7313,36.7313,11034.816698832,0
+SLYG.US,D,20141201,000000,36.44,36.6547,36.1846,36.1846,185016.2884435,0
+SLYG.US,D,20141202,000000,36.4043,36.6418,36.2194,36.5672,19450.776006428,0
+SLYG.US,D,20141203,000000,36.6716,37.0901,36.6716,36.9877,17094.508618695,0
+SLYG.US,D,20141204,000000,36.7044,37.0225,36.7044,36.8058,14695.985368329,0
+SLYG.US,D,20141205,000000,37.0573,37.1199,36.9827,37.0175,18266.605760758,0
+SLYG.US,D,20141208,000000,36.8794,37.2133,36.5235,36.5434,16418.414816579,0
+SLYG.US,D,20141209,000000,36.3396,37.2133,36.284,37.1696,20844.213381327,0
+SLYG.US,D,20141210,000000,37.2014,37.2014,36.5404,36.5404,16353.018838695,0
+SLYG.US,D,20141211,000000,36.7213,36.921,36.4887,36.4887,26876.740818069,0
+SLYG.US,D,20141212,000000,36.1398,36.3803,36.0493,36.1428,27357.652778503,0
+SLYG.US,D,20141215,000000,36.284,36.3675,35.7125,35.8884,198353.04356382,0
+SLYG.US,D,20141216,000000,35.791,36.2312,35.783,35.946,35284.651389927,0
+SLYG.US,D,20141217,000000,35.7443,36.7213,35.7423,36.7143,27673.565656279,0
+SLYG.US,D,20141218,000000,37.0493,37.3097,36.8804,37.27,22825.208465207,0
+SLYG.US,D,20141219,000000,37.1527,37.3991,37.0961,37.1696,18977.912781734,0
+SLYG.US,D,20141222,000000,37.4011,37.603,37.3068,37.603,25048.67171324,0
+SLYG.US,D,20141223,000000,37.918,37.9716,37.752,37.759,21097.74855712,0
+SLYG.US,D,20141224,000000,37.8961,37.9648,37.7739,37.8961,23012.34157115,0
+SLYG.US,D,20141226,000000,37.914,38.1843,37.914,38.1387,21294.942582738,0
+SLYG.US,D,20141229,000000,38.241,38.2818,38.1447,38.1735,32551.099514405,0
+SLYG.US,D,20141230,000000,38.2191,38.2798,38.0333,38.0989,50355.909062109,0
+SLYG.US,D,20141231,000000,38.2331,38.4517,37.8941,37.8941,106911.35682755,0
+SLYG.US,D,20150102,000000,38.0582,38.0582,37.2252,37.5383,67020.816410709,0
+SLYG.US,D,20150105,000000,37.3703,37.3972,36.939,37.0175,177117.46040716,0
+SLYG.US,D,20150106,000000,36.9926,37.1765,36.275,36.4847,52641.750012122,0
+SLYG.US,D,20150107,000000,36.7273,36.937,36.6865,36.937,64176.59441877,0
+SLYG.US,D,20150108,000000,37.3604,37.7341,37.3604,37.7341,59891.648729462,0
+SLYG.US,D,20150109,000000,37.6228,37.7839,37.3584,37.423,47405.041321622,0
+SLYG.US,D,20150112,000000,37.3534,37.4667,37.1298,37.4071,26633.26656195,0
+SLYG.US,D,20150113,000000,37.7888,38.0492,37.1785,37.3703,39713.468230578,0
+SLYG.US,D,20150114,000000,37.3336,37.4181,37.0374,37.3991,28584.078886807,0
+SLYG.US,D,20150115,000000,36.8952,37.2232,36.6955,36.7719,47478.486035244,0
+SLYG.US,D,20150116,000000,36.7093,37.2998,36.605,37.2998,41816.200442518,0
+SLYG.US,D,20150120,000000,37.5165,37.5165,36.9588,37.2252,46544.832689464,0
+SLYG.US,D,20150121,000000,37.1417,37.2431,36.9509,37.0871,18732.42634168,0
+SLYG.US,D,20150122,000000,37.3534,37.914,37.2928,37.8862,28112.22175408,0
+SLYG.US,D,20150123,000000,37.9359,37.9598,37.8017,37.8862,19486.995317256,0
+SLYG.US,D,20150126,000000,37.7789,38.1009,37.5294,38.1009,38901.552012858,0
+SLYG.US,D,20150127,000000,37.7381,38.0234,37.6844,37.9448,44684.568641676,0
+SLYG.US,D,20150128,000000,38.1039,38.1039,37.7262,37.7262,106797.66843524,0
+SLYG.US,D,20150129,000000,37.4647,37.916,37.3166,37.916,91445.711104139,0
+SLYG.US,D,20150130,000000,37.8425,37.8425,37.2133,37.2133,78629.105530979,0
+SLYG.US,D,20150202,000000,37.2202,37.4201,36.7809,37.4201,40654.16422013,0
+SLYG.US,D,20150203,000000,37.598,38.1188,37.598,38.1079,81496.46763817,0
+SLYG.US,D,20150204,000000,37.6764,38.246,37.6764,37.9926,36252.5118626,0
+SLYG.US,D,20150205,000000,38.1705,38.5839,38.0741,38.5839,86370.983220395,0
+SLYG.US,D,20150206,000000,38.4835,38.6386,38.3872,38.4339,32338.814109276,0
+SLYG.US,D,20150209,000000,38.3266,38.4289,38.081,38.1059,40289.958927919,0
+SLYG.US,D,20150210,000000,38.3434,38.4557,37.9081,38.413,51522.975744335,0
+SLYG.US,D,20150211,000000,38.3364,38.4717,38.1983,38.4289,230937.34411316,0
+SLYG.US,D,20150212,000000,38.6088,38.9646,38.6088,38.9646,37717.381767186,0
+SLYG.US,D,20150213,000000,39.074,39.1594,38.9447,39.1445,62418.95175166,0
+SLYG.US,D,20150217,000000,39.075,39.2946,39.0442,39.1783,69551.13770881,0
+SLYG.US,D,20150218,000000,39.2012,39.387,39.0392,39.387,68673.825513206,0
+SLYG.US,D,20150219,000000,39.3732,39.399,39.2271,39.3652,45176.547613752,0
+SLYG.US,D,20150220,000000,39.2141,39.4338,39.068,39.4338,55277.710966803,0
+SLYG.US,D,20150223,000000,39.1992,39.5551,39.1992,39.5551,168653.20868513,0
+SLYG.US,D,20150224,000000,39.4874,39.6663,39.4408,39.6067,109209.27088118,0
+SLYG.US,D,20150225,000000,39.5709,39.6644,39.4536,39.6037,95524.407940123,0
+SLYG.US,D,20150226,000000,39.5977,39.6395,39.4636,39.5531,44292.192774376,0
+SLYG.US,D,20150227,000000,39.4805,39.6564,39.4308,39.4745,43309.240922192,0
+SLYG.US,D,20150302,000000,39.5411,39.7986,39.4586,39.6982,38515.212697362,0
+SLYG.US,D,20150303,000000,39.383,39.6315,39.2917,39.4178,52603.51851736,0
+SLYG.US,D,20150304,000000,39.1286,39.3423,39.1286,39.1505,260705.59324563,0
+SLYG.US,D,20150305,000000,39.2241,39.3513,39.1028,39.3483,36640.86336203,0
+SLYG.US,D,20150306,000000,39.1316,39.1684,38.6992,38.7589,54967.834640834,0
+SLYG.US,D,20150309,000000,38.9746,39.1068,38.8255,39.0849,61533.590820317,0
+SLYG.US,D,20150310,000000,38.5601,38.744,38.4855,38.6436,41338.306757986,0
+SLYG.US,D,20150311,000000,38.7072,38.8453,38.6088,38.7192,23488.223071747,0
+SLYG.US,D,20150312,000000,39.383,39.5749,39.1475,39.5431,24898.764010092,0
+SLYG.US,D,20150313,000000,39.4268,39.5928,39.1028,39.2966,25373.639418721,0
+SLYG.US,D,20150316,000000,39.6117,39.724,39.5909,39.5928,37106.683942952,0
+SLYG.US,D,20150317,000000,39.5729,39.731,39.4308,39.718,126827.95341491,0
+SLYG.US,D,20150318,000000,39.6862,40.0918,39.6365,40.0748,249902.17769931,0
+SLYG.US,D,20150319,000000,40.1116,40.2667,40.0649,40.2667,1095890.7059889,0
+SLYG.US,D,20150320,000000,40.4894,40.7537,40.4894,40.7537,36591.564855626,0
+SLYG.US,D,20150323,000000,40.7428,40.8372,40.7021,40.7776,66082.132605092,0
+SLYG.US,D,20150324,000000,40.7746,40.8958,40.6633,40.8084,59045.525384849,0
+SLYG.US,D,20150325,000000,40.8084,40.8542,39.8144,39.8423,352877.70275026,0
+SLYG.US,D,20150326,000000,39.7658,39.9277,39.5709,39.724,53890.31014371,0
+SLYG.US,D,20150327,000000,39.8671,40.055,39.6117,39.9914,28596.151990416,0
+SLYG.US,D,20150330,000000,40.3969,40.6027,40.1673,40.554,25774.06402176,0
+SLYG.US,D,20150331,000000,40.4317,40.4317,40.1752,40.2597,31499.733408435,0
+SLYG.US,D,20150401,000000,40.2787,40.5212,39.8721,40.2597,76387.532627534,0
+SLYG.US,D,20150402,000000,40.2547,40.541,40.217,40.2985,47329.584424064,0
+SLYG.US,D,20150406,000000,40.0898,40.5092,40.0898,40.3213,183704.34451797,0
+SLYG.US,D,20150407,000000,40.3561,40.4218,40.1374,40.1374,68157.700333912,0
+SLYG.US,D,20150408,000000,40.384,40.4426,40.1355,40.4426,47795.405004987,0
+SLYG.US,D,20150409,000000,40.4914,40.4914,40.0719,40.2747,54577.470957469,0
+SLYG.US,D,20150410,000000,40.4576,40.4973,40.3621,40.4386,53425.495654755,0
+SLYG.US,D,20150413,000000,40.5142,40.6365,40.4346,40.4346,41711.566877905,0
+SLYG.US,D,20150414,000000,40.4694,40.4694,40.22,40.387,21554.514310336,0
+SLYG.US,D,20150415,000000,40.549,40.7508,40.549,40.6285,34587.429656495,0
+SLYG.US,D,20150416,000000,40.5708,40.6673,40.5072,40.551,128737.5159691,0
+SLYG.US,D,20150417,000000,40.2269,40.2269,39.8124,39.8671,60927.923455921,0
+SLYG.US,D,20150420,000000,40.1326,40.4724,40.1326,40.3741,84184.745375158,0
+SLYG.US,D,20150421,000000,40.4824,40.5012,40.3313,40.3313,51681.93827519,0
+SLYG.US,D,20150422,000000,40.3512,40.4635,40.1186,40.4386,60715.638050792,0
+SLYG.US,D,20150423,000000,40.4426,40.7448,40.3293,40.6633,37493.023258448,0
+SLYG.US,D,20150424,000000,40.5977,40.7378,40.5897,40.6653,235255.49083739,0
+SLYG.US,D,20150427,000000,40.9455,40.9615,40.2369,40.3045,52483.793573236,0
+SLYG.US,D,20150428,000000,40.2935,40.5669,39.9149,40.4536,35154.865526128,0
+SLYG.US,D,20150429,000000,40.379,40.379,39.9785,40.0192,22964.049156714,0
+SLYG.US,D,20150430,000000,39.7836,39.8423,39.054,39.1972,93723.503318413,0
+SLYG.US,D,20150501,000000,39.2678,39.4676,39.2311,39.4198,39842.248002409,0
+SLYG.US,D,20150504,000000,39.5282,39.8622,39.4745,39.5729,58574.674344089,0
+SLYG.US,D,20150505,000000,39.5232,39.5232,38.9398,38.9845,224940.02989527,0
+SLYG.US,D,20150506,000000,39.2439,39.2439,38.8702,39.1068,71353.048422486,0
+SLYG.US,D,20150507,000000,39.2469,39.5431,39.0968,39.4666,108163.94132702,0
+SLYG.US,D,20150508,000000,39.8055,39.8801,39.5779,39.7478,40769.864796385,0
+SLYG.US,D,20150511,000000,39.7458,39.9835,39.6793,39.7986,48285.371793127,0
+SLYG.US,D,20150512,000000,39.4506,39.734,39.1386,39.6515,126583.47306682,0
+SLYG.US,D,20150513,000000,39.7538,39.8472,39.5113,39.6365,54366.191644307,0
+SLYG.US,D,20150514,000000,39.8373,40.1017,39.7409,40.062,44513.533007212,0
+SLYG.US,D,20150515,000000,40.052,40.06,39.8472,40.0252,23605.935831937,0
+SLYG.US,D,20150518,000000,39.888,40.4844,39.888,40.4426,38367.317178149,0
+SLYG.US,D,20150519,000000,40.4436,40.5072,40.3701,40.4694,29992.607641217,0
+SLYG.US,D,20150520,000000,40.5271,40.5271,40.3075,40.4844,29516.72614062,0
+SLYG.US,D,20150521,000000,40.5589,40.5927,40.3393,40.4267,70764.484621537,0
+SLYG.US,D,20150522,000000,40.4317,40.5142,40.1554,40.2935,126066.34179556,0
+SLYG.US,D,20150526,000000,40.1922,40.1922,39.6644,39.8373,82699.753631223,0
+SLYG.US,D,20150527,000000,39.9049,40.3005,39.9049,40.2855,52015.960808378,0
+SLYG.US,D,20150528,000000,40.2747,40.3045,40.1971,40.3005,112382.48494647,0
+SLYG.US,D,20150529,000000,40.1872,40.217,39.8821,40.058,22964.049156714,0
+SLYG.US,D,20150601,000000,39.9595,40.3193,39.6942,40.2021,55151.949470874,0
+SLYG.US,D,20150602,000000,40.045,40.4536,39.9447,40.2855,30186.783390932,0
+SLYG.US,D,20150603,000000,40.4317,40.7508,40.387,40.6365,81070.890735945,0
+SLYG.US,D,20150604,000000,40.5042,40.5291,40.1971,40.2498,31399.124211692,0
+SLYG.US,D,20150605,000000,40.1186,40.6533,40.1186,40.5957,55303.869357957,0
+SLYG.US,D,20150608,000000,40.5708,40.6155,40.4068,40.4824,39364.354317878,0
+SLYG.US,D,20150609,000000,40.3045,40.4844,40.1206,40.3115,40748.736865069,0
+SLYG.US,D,20150610,000000,40.6275,41.0013,40.5639,40.876,102923.20826864,0
+SLYG.US,D,20150611,000000,40.9863,40.9963,40.8064,40.9058,41071.692386615,0
+SLYG.US,D,20150612,000000,40.8561,40.874,40.712,40.874,54826.981765392,0
+SLYG.US,D,20150615,000000,40.541,40.9167,40.4824,40.8859,44054.755070062,0
+SLYG.US,D,20150616,000000,40.8204,41.187,40.8204,41.1274,97948.083489674,0
+SLYG.US,D,20150617,000000,41.2935,41.3501,41.0419,41.1404,50611.456421838,0
+SLYG.US,D,20150618,000000,41.3919,41.6691,41.2905,41.5906,120439.26942169,0
+SLYG.US,D,20150619,000000,41.6314,41.7865,41.535,41.7417,94380.481373148,0
+SLYG.US,D,20150622,000000,41.9087,41.9176,41.7964,41.8918,64015.61970398,0
+SLYG.US,D,20150623,000000,41.9106,41.9126,41.7487,41.8272,70822.837955648,0
+SLYG.US,D,20150624,000000,41.8739,41.9126,41.5469,41.6294,67749.226995133,0
+SLYG.US,D,20150625,000000,41.6294,41.6363,41.3571,41.5111,103257.23080183,0
+SLYG.US,D,20150626,000000,41.6413,41.6413,41.2696,41.3093,42044.583319126,0
+SLYG.US,D,20150629,000000,41.1274,41.3461,40.4625,40.5042,73353.159253748,0
+SLYG.US,D,20150630,000000,40.7796,40.7796,40.4784,40.706,37671.101536684,0
+SLYG.US,D,20150701,000000,41.0718,41.9524,40.6633,40.9197,125684.02684793,0
+SLYG.US,D,20150702,000000,40.8561,40.9038,40.5172,40.6473,142053.14315811,0
+SLYG.US,D,20150706,000000,40.4317,40.7408,40.3721,40.544,127097.58606218,0
+SLYG.US,D,20150707,000000,40.4366,40.7478,40.0778,40.7378,92983.01963038,0
+SLYG.US,D,20150708,000000,40.544,40.544,39.9933,40.213,52803.730818879,0
+SLYG.US,D,20150709,000000,40.6155,40.6155,40.2627,40.2667,34105.511604093,0
+SLYG.US,D,20150710,000000,40.7696,40.9763,40.6941,40.9763,80373.669002513,0
+SLYG.US,D,20150713,000000,41.4087,41.4087,41.1842,41.3093,66812.555373451,0
+SLYG.US,D,20150714,000000,41.3093,41.4674,41.2706,41.3769,126645.8507688,0
+SLYG.US,D,20150715,000000,41.3531,41.3919,41.1324,41.1822,69654.765181455,0
+SLYG.US,D,20150716,000000,41.3859,41.5598,41.3859,41.527,68216.053668023,0
+SLYG.US,D,20150717,000000,41.4296,41.5648,41.214,41.3381,109805.88341787,0
+SLYG.US,D,20150720,000000,41.3501,41.3501,41.0907,41.19,65410.063170845,0
+SLYG.US,D,20150721,000000,41.2457,41.2457,40.9635,41.1802,89704.165908508,0
+SLYG.US,D,20150722,000000,41.1404,41.3193,41.0907,41.2785,40650.13985226,0
+SLYG.US,D,20150723,000000,41.3411,41.4545,40.8064,40.8372,72893.37522463,0
+SLYG.US,D,20150724,000000,40.8442,40.9326,40.3333,40.4088,26629.242194081,0
+SLYG.US,D,20150727,000000,40.2816,40.3193,40.0818,40.1653,72893.37522463,0
+SLYG.US,D,20150728,000000,40.2697,40.5242,39.8105,40.4317,81291.224876814,0
+SLYG.US,D,20150729,000000,40.4317,40.8104,40.387,40.6703,42990.309768515,0
+SLYG.US,D,20150730,000000,40.5112,40.881,40.4894,40.864,75691.316986068,0
+SLYG.US,D,20150731,000000,40.9038,41.2835,40.9038,41.039,121014.75402707,0
+SLYG.US,D,20150803,000000,41.0767,41.0996,40.5997,40.8382,55201.247977279,0
+SLYG.US,D,20150804,000000,41.0767,41.0767,40.7964,40.8282,70077.323807778,0
+SLYG.US,D,20150805,000000,41.1802,41.4594,41.0231,41.1503,105595.38853415,0
+SLYG.US,D,20150806,000000,41.1822,41.1822,40.4844,40.6155,50363.957797849,0
+SLYG.US,D,20150807,000000,40.5092,40.5311,40.2935,40.4694,31777.414791448,0
+SLYG.US,D,20150810,000000,40.6633,40.9485,40.6633,40.8581,59340.310331308,0
+SLYG.US,D,20150811,000000,40.6473,40.706,40.4088,40.6503,82278.201096868,0
+SLYG.US,D,20150812,000000,40.3462,40.4824,39.8671,40.3969,72893.37522463,0
+SLYG.US,D,20150813,000000,40.3393,40.6891,40.3193,40.4992,57940.836404605,0
+SLYG.US,D,20150814,000000,40.4724,40.7448,40.2727,40.7259,25234.798727215,0
+SLYG.US,D,20150817,000000,40.6057,41.1155,40.5311,41.1155,75222.478129243,0
+SLYG.US,D,20150818,000000,41.037,41.0589,40.8164,40.868,79890.744858144,0
+SLYG.US,D,20150819,000000,40.6444,40.7189,40.3193,40.551,78496.301391278,0
+SLYG.US,D,20150820,000000,40.3115,40.3115,39.5779,39.5779,137370.79114166,0
+SLYG.US,D,20150821,000000,39.3145,39.3423,38.8433,39.0213,94380.481373148,0
+SLYG.US,D,20150824,000000,38.0164,38.6138,26.8594,37.4757,1487376.1818975,0
+SLYG.US,D,20150825,000000,38.1009,38.7837,37.1139,37.1139,209793.31532553,0
+SLYG.US,D,20150826,000000,37.9926,38.7212,37.1129,38.0214,66353.7774363,0
+SLYG.US,D,20150827,000000,38.3604,38.8533,37.8882,38.6336,85033.886995673,0
+SLYG.US,D,20150828,000000,38.6784,38.8503,38.5323,38.7042,241565.69965714,0
+SLYG.US,D,20150831,000000,38.6565,38.9109,38.5621,38.6634,62142.276460616,0
+SLYG.US,D,20150901,000000,38.246,38.249,37.5323,37.6328,106538.09670764,0
+SLYG.US,D,20150902,000000,38.0124,38.1755,37.6764,38.1755,71019.025889298,0
+SLYG.US,D,20150903,000000,38.3106,38.6784,38.3036,38.3404,48603.296854837,0
+SLYG.US,D,20150904,000000,38.1387,38.2013,37.7242,38.1099,69617.539778661,0
+SLYG.US,D,20150908,000000,38.4786,38.9229,38.4388,38.8702,53730.341520888,0
+SLYG.US,D,20150909,000000,39.1704,39.1704,38.4885,38.5233,49533.931924714,0
+SLYG.US,D,20150910,000000,38.3633,38.8364,38.3633,38.6058,51975.71712968,0
+SLYG.US,D,20150911,000000,38.4557,38.7768,38.2609,38.7768,57480.046283519,0
+SLYG.US,D,20150914,000000,38.8991,38.9109,38.5989,38.7072,234559.27519592,0
+SLYG.US,D,20150915,000000,38.8086,39.1723,38.7142,39.1505,24764.953778423,0
+SLYG.US,D,20150916,000000,39.058,39.4726,39.058,39.4506,69617.539778661,0
+SLYG.US,D,20150917,000000,39.4506,40.1076,39.4506,39.5531,460975.24200742,0
+SLYG.US,D,20150918,000000,39.2559,39.383,38.9089,38.9089,29954.376146454,0
+SLYG.US,D,20150921,000000,39.2469,39.6197,38.9348,39.058,213381.0392814,0
+SLYG.US,D,20150922,000000,38.8931,38.8931,38.3036,38.5919,35868.18473104,0
+SLYG.US,D,20150923,000000,38.6416,38.7708,38.4935,38.5403,103433.29689613,0
+SLYG.US,D,20150924,000000,38.4418,38.4488,38.0621,38.4488,43986.340816276,0
+SLYG.US,D,20150925,000000,38.7042,38.7837,38.1943,38.2987,28887.918660973,0
+SLYG.US,D,20150928,000000,38.241,38.241,37.0691,37.1427,100044.77914981,0
+SLYG.US,D,20150929,000000,37.1676,37.4617,36.7044,36.9122,127651.94273623,0
+SLYG.US,D,20150930,000000,37.1904,37.4857,37.0473,37.4091,100165.5101859,0
+SLYG.US,D,20151001,000000,37.4569,37.4569,36.8008,37.3336,178440.47134435,0
+SLYG.US,D,20151002,000000,36.9608,37.752,36.7044,37.752,75479.031580939,0
+SLYG.US,D,20151005,000000,38.0124,38.6804,38.0124,38.6804,115740.81993377,0
+SLYG.US,D,20151006,000000,38.6496,38.7867,38.1665,38.3066,83869.83858935,0
+SLYG.US,D,20151007,000000,38.5193,39.0114,38.5193,39.0044,173789.30817889,0
+SLYG.US,D,20151008,000000,38.9447,39.383,38.9398,39.383,98309.270505983,0
+SLYG.US,D,20151009,000000,39.4268,39.6017,39.3781,39.4408,177516.87891824,0
+SLYG.US,D,20151012,000000,39.391,39.5879,39.391,39.5709,76038.418714833,0
+SLYG.US,D,20151013,000000,39.385,39.6395,39.0193,39.0352,50317.677567347,0
+SLYG.US,D,20151014,000000,39.1893,39.2012,38.5839,38.6217,44258.991739451,0
+SLYG.US,D,20151015,000000,38.6257,39.2966,38.417,39.2966,48458.419611527,0
+SLYG.US,D,20151016,000000,39.3244,39.4178,39.08,39.406,49856.887446261,0
+SLYG.US,D,20151019,000000,39.2489,39.5779,39.2489,39.558,62064.807379123,0
+SLYG.US,D,20151020,000000,39.5312,39.714,39.3632,39.4974,36345.072323604,0
+SLYG.US,D,20151021,000000,39.6564,39.6564,38.8404,38.8751,45649.410838446,0
+SLYG.US,D,20151022,000000,39.0412,39.3712,38.9746,39.1913,68956.537356055,0
+SLYG.US,D,20151023,000000,39.558,39.6564,39.2877,39.6564,77345.332180532,0
+SLYG.US,D,20151026,000000,39.6703,39.6962,39.4745,39.5133,47989.580754702,0
+SLYG.US,D,20151027,000000,39.401,39.4368,38.9716,39.071,47515.71143804,0
+SLYG.US,D,20151028,000000,39.2469,40.1286,39.2171,40.1286,39138.989717172,0
+SLYG.US,D,20151029,000000,40.1355,40.1524,39.6435,39.6852,64752.079024143,0
+SLYG.US,D,20151030,000000,39.7081,39.9049,39.4745,39.6017,100165.5101859,0
+SLYG.US,D,20151102,000000,39.6823,40.4068,39.6823,40.3363,89229.290499879,0
+SLYG.US,D,20151103,000000,40.2985,40.5977,40.1394,40.4426,81066.866368076,0
+SLYG.US,D,20151104,000000,40.5291,40.5291,40.2468,40.2935,102826.62343977,0
+SLYG.US,D,20151105,000000,40.3721,40.4486,40.0162,40.4456,95050.538623461,0
+SLYG.US,D,20151106,000000,40.3462,40.6553,40.1594,40.6155,55441.703957496,0
+SLYG.US,D,20151109,000000,40.6473,40.6473,39.8304,39.9914,81177.536484494,0
+SLYG.US,D,20151110,000000,39.888,40.1046,39.721,40.1046,76411.678834752,0
+SLYG.US,D,20151111,000000,40.1772,40.1772,39.724,39.724,56371.332935406,0
+SLYG.US,D,20151112,000000,39.5977,39.6067,39.071,39.1316,77806.122301617,0
+SLYG.US,D,20151113,000000,38.9617,39.1187,38.744,38.749,46590.106827999,0
+SLYG.US,D,20151116,000000,38.8275,39.2697,38.6516,39.2697,43322.320117769,0
+SLYG.US,D,20151117,000000,39.3095,39.6783,39.1873,39.2509,69880.129782161,0
+SLYG.US,D,20151118,000000,39.401,39.8035,39.1873,39.8035,52645.774379993,0
+SLYG.US,D,20151119,000000,39.8622,39.8622,39.6296,39.7012,47989.580754702,0
+SLYG.US,D,20151120,000000,39.9247,40.1752,39.9247,40.1046,82926.124323896,0
+SLYG.US,D,20151123,000000,40.062,40.387,40.062,40.2369,150954.038794,0
+SLYG.US,D,20151124,000000,40.062,40.4456,39.885,40.4148,73604.682245607,0
+SLYG.US,D,20151125,000000,40.4635,40.7567,40.387,40.7527,57302.974097251,0
+SLYG.US,D,20151127,000000,40.7866,40.9446,40.7587,40.9446,23290.022954162,0
+SLYG.US,D,20151130,000000,41.0688,41.0688,40.6285,40.6772,65700.823749434,0
+SLYG.US,D,20151201,000000,40.7806,40.9933,40.6533,40.9545,409611.22879395,0
+SLYG.US,D,20151202,000000,40.9635,41.0061,40.5142,40.547,227300.32165088,0
+SLYG.US,D,20151203,000000,40.706,40.706,39.8016,39.8622,153154.36192679,0
+SLYG.US,D,20151204,000000,39.9963,40.4576,39.9497,40.3075,42404.764243468,0
+SLYG.US,D,20151207,000000,40.3651,40.3651,39.6823,39.7578,74538.335591387,0
+SLYG.US,D,20151208,000000,39.4835,39.8174,39.4536,39.718,109301.83134218,0
+SLYG.US,D,20151209,000000,39.5411,39.8671,39.1286,39.2171,77806.122301617,0
+SLYG.US,D,20151210,000000,39.2439,39.5928,39.2439,39.2857,59174.305156681,0
+SLYG.US,D,20151211,000000,39.1356,39.1356,38.5263,38.6694,108093.51488929,0
+SLYG.US,D,20151214,000000,38.6496,38.6496,38.1217,38.4229,214800.63504746,0
+SLYG.US,D,20151215,000000,38.6466,39.0213,38.6466,38.903,36812.905088462,0
+SLYG.US,D,20151216,000000,39.2389,39.5431,39.0462,39.4586,54508.050611716,0
+SLYG.US,D,20151217,000000,39.7776,39.7776,39.0193,39.077,52645.774379993,0
+SLYG.US,D,20151218,000000,38.9129,38.9129,38.3384,38.3384,66520.788702894,0
+SLYG.US,D,20151221,000000,38.6386,38.751,38.4388,38.7112,102224.98044324,0
+SLYG.US,D,20151222,000000,38.7738,38.9795,38.4756,38.9746,113846.34875908,0
+SLYG.US,D,20151223,000000,39.1336,39.3065,39.071,39.3026,121340.72782451,0
+SLYG.US,D,20151224,000000,39.2311,39.6315,39.2311,39.4606,29171.63659579,0
+SLYG.US,D,20151228,000000,39.2439,39.3195,38.9646,39.3195,89391.271306636,0
+SLYG.US,D,20151229,000000,39.5183,39.7956,39.4368,39.7876,155176.60678133,0
+SLYG.US,D,20151230,000000,39.7508,39.7936,39.387,39.387,322128.51394953,0
+SLYG.US,D,20151231,000000,39.3095,39.3612,38.8086,38.8086,127630.81480492,0
+SLYG.US,D,20160104,000000,38.2718,38.2718,37.5701,37.7421,251629.6376074,0
+SLYG.US,D,20160105,000000,37.8554,37.918,37.6416,37.8425,451908.3411969,0
+SLYG.US,D,20160106,000000,37.5194,37.6964,37.3386,37.4857,115555.69901176,0
+SLYG.US,D,20160107,000000,36.7273,37.1219,36.5444,36.615,184046.41578689,0
+SLYG.US,D,20160108,000000,36.7939,36.9022,36.0097,36.0097,87197.990817627,0
+SLYG.US,D,20160111,000000,36.2194,36.2194,35.6995,36.1746,108395.34247952,0
+SLYG.US,D,20160112,000000,36.2879,36.5732,35.786,36.2631,57804.007897033,0
+SLYG.US,D,20160113,000000,36.3665,36.4748,35.1728,35.2244,94187.311715401,0
+SLYG.US,D,20160114,000000,35.3864,36.0663,34.8914,35.8138,99807.341445494,0
+SLYG.US,D,20160115,000000,34.7822,35.2791,34.5793,35.2681,190146.35138546,0
+SLYG.US,D,20160119,000000,35.5892,35.625,34.6201,35.0972,463588.06284685,0
+SLYG.US,D,20160120,000000,34.4978,35.4699,33.8428,35.1608,114582.80807925,0
+SLYG.US,D,20160121,000000,34.8795,35.3904,34.806,34.9014,91157.968801453,0
+SLYG.US,D,20160122,000000,35.5028,35.7025,35.3924,35.6319,89852.061427722,0
+SLYG.US,D,20160125,000000,35.5226,35.617,35.0545,35.0545,118263.09249613,0
+SLYG.US,D,20160126,000000,35.3239,35.9262,35.3239,35.9072,80719.76463931,0
+SLYG.US,D,20160127,000000,35.7224,35.8556,35.1797,35.3039,100253.04018707,0
+SLYG.US,D,20160128,000000,35.5614,35.6757,35.1986,35.2701,113069.64576023,0
+SLYG.US,D,20160129,000000,35.4411,36.286,35.4411,36.286,101641.44710213,0
+SLYG.US,D,20160201,000000,36.1369,36.4877,35.9033,36.277,107373.1530406,0
+SLYG.US,D,20160202,000000,35.944,35.9838,35.4699,35.5514,206068.76286209,0
+SLYG.US,D,20160203,000000,35.8675,35.8675,35.0256,35.4699,85331.690218035,0
+SLYG.US,D,20160204,000000,35.464,35.8078,35.4123,35.6797,72723.345682133,0
+SLYG.US,D,20160205,000000,35.4848,35.5892,34.6032,34.6539,148798.98979976,0
+SLYG.US,D,20160208,000000,34.2623,34.2623,33.6808,34.1957,102125.37733847,0
+SLYG.US,D,20160209,000000,33.7316,34.4223,33.7316,34.1042,306472.71684427,0
+SLYG.US,D,20160210,000000,34.2503,34.8338,34.0287,34.0366,179209.12560747,0
+SLYG.US,D,20160211,000000,33.4711,34.142,33.2982,33.7484,91853.178350951,0
+SLYG.US,D,20160212,000000,34.0644,34.3279,33.8577,34.2503,58394.583881918,0
+SLYG.US,D,20160216,000000,34.7632,35.0892,34.5625,34.9939,70571.314963789,0
+SLYG.US,D,20160217,000000,35.2433,35.6677,35.2433,35.4768,117670.50432731,0
+SLYG.US,D,20160218,000000,35.5673,35.5673,35.2373,35.3009,89363.100731547,0
+SLYG.US,D,20160219,000000,35.2314,35.6479,35.1668,35.5644,46210.810156276,0
+SLYG.US,D,20160222,000000,36.0405,36.116,35.8864,35.9818,89221.241764139,0
+SLYG.US,D,20160223,000000,35.9838,35.9838,35.7194,35.7194,140001.72163651,0
+SLYG.US,D,20160224,000000,35.4143,36.1369,35.2791,36.1309,59382.56619394,0
+SLYG.US,D,20160225,000000,36.1438,36.4967,36.1021,36.4073,52632.695184415,0
+SLYG.US,D,20160226,000000,36.6507,36.6955,36.4818,36.6547,79249.864274887,0
+SLYG.US,D,20160229,000000,36.6358,36.8475,36.3267,36.3267,52268.489892204,0
+SLYG.US,D,20160301,000000,36.6428,37.1109,36.6428,37.1109,57459.924444171,0
+SLYG.US,D,20160302,000000,37.1049,37.2968,36.9102,37.2968,121250.17954745,0
+SLYG.US,D,20160303,000000,37.3415,37.5701,37.2372,37.5701,65434.209378064,0
+SLYG.US,D,20160304,000000,37.6566,37.9498,37.585,37.8017,130489.12208441,0
+SLYG.US,D,20160307,000000,37.6745,38.1447,37.588,38.0363,113817.17209203,0
+SLYG.US,D,20160308,000000,37.8633,37.8633,37.2998,37.2998,71562.315551713,0
+SLYG.US,D,20160309,000000,37.4201,37.5602,37.277,37.423,54439.63635793,0
+SLYG.US,D,20160310,000000,37.6198,37.6745,36.8952,37.1735,59460.035275433,0
+SLYG.US,D,20160311,000000,37.4737,38.0104,37.4737,37.9498,88038.077610435,0
+SLYG.US,D,20160314,000000,37.9836,38.3186,37.596,37.8375,78290.052537954,0
+SLYG.US,D,20160315,000000,37.7063,37.7063,37.2252,37.2848,100132.30915098,0
+SLYG.US,D,20160316,000000,37.2402,37.5602,37.2402,37.5304,120556.98218188,0
+SLYG.US,D,20160317,000000,37.4181,38.1158,37.2848,37.9309,75630.951468022,0
+SLYG.US,D,20160318,000000,38.1466,38.4438,38.087,38.3206,72735.418785743,0
+SLYG.US,D,20160321,000000,38.2033,38.3404,38.087,38.1843,78845.415303978,0
+SLYG.US,D,20160322,000000,37.9886,38.3106,37.9886,38.1347,55352.161772394,0
+SLYG.US,D,20160323,000000,38.087,38.087,37.6764,37.6764,60844.417822624,0
+SLYG.US,D,20160324,000000,37.3991,37.6784,37.2471,37.6715,39952.918118827,0
+SLYG.US,D,20160328,000000,37.7361,37.8603,37.5015,37.7461,315698.58018566,0
+SLYG.US,D,20160329,000000,37.7113,38.8473,37.7113,38.8473,547089.67177613,0
+SLYG.US,D,20160330,000000,39.058,39.058,38.7887,38.906,133809.22557695,0
+SLYG.US,D,20160331,000000,39.071,39.1475,38.8991,38.9974,49747.223421812,0
+SLYG.US,D,20160401,000000,38.6287,39.1525,38.6158,39.1525,49989.691585963,0
+SLYG.US,D,20160404,000000,39.1594,39.1594,38.7867,38.7867,90445.655688508,0
+SLYG.US,D,20160405,000000,38.5353,38.6496,38.3066,38.3584,77960.054372635,0
+SLYG.US,D,20160406,000000,38.3732,38.7887,38.3384,38.7738,130334.18392142,0
+SLYG.US,D,20160407,000000,38.5889,38.5889,38.0711,38.3136,55489.996371932,0
+SLYG.US,D,20160408,000000,38.6784,38.7092,38.249,38.4488,124923.42132055,0
+SLYG.US,D,20160411,000000,38.6058,38.8653,38.3136,38.3305,79874.647386664,0
+SLYG.US,D,20160412,000000,38.3902,38.6565,38.1585,38.6316,585620.98194497,0
+SLYG.US,D,20160413,000000,38.7768,39.4676,38.7768,39.4308,82655.485584656,0
+SLYG.US,D,20160414,000000,39.4268,39.4854,39.2311,39.3125,81774.149021183,0
+SLYG.US,D,20160415,000000,39.2797,39.4218,39.1028,39.3811,70467.687491143,0
+SLYG.US,D,20160418,000000,39.3732,39.6912,39.1753,39.6515,62848.553021755,0
+SLYG.US,D,20160419,000000,39.8244,39.8244,39.561,39.6862,46952.299936276,0
+SLYG.US,D,20160420,000000,39.8502,39.8731,39.5133,39.7608,75000.13180444,0
+SLYG.US,D,20160421,000000,39.6862,39.721,39.3781,39.4388,49726.095490494,0
+SLYG.US,D,20160422,000000,39.3652,39.8403,39.3652,39.7458,74464.890877764,0
+SLYG.US,D,20160425,000000,39.7578,39.7578,39.3483,39.4586,82963.349726691,0
+SLYG.US,D,20160426,000000,39.7111,39.89,39.4268,39.89,45680.599689437,0
+SLYG.US,D,20160427,000000,39.9467,39.9725,39.6266,39.9497,55948.774309083,0
+SLYG.US,D,20160428,000000,39.9963,39.9963,39.2887,39.3752,74672.145823056,0
+SLYG.US,D,20160429,000000,39.3712,39.4248,38.8901,39.1028,51522.975744335,0
+SLYG.US,D,20160502,000000,39.1594,39.5133,39.1594,39.5133,66035.852374591,0
+SLYG.US,D,20160503,000000,39.3582,39.3582,38.8315,39.0014,76790.975506475,0
+SLYG.US,D,20160504,000000,38.751,39.0044,38.579,38.8275,59883.599993723,0
+SLYG.US,D,20160505,000000,38.8195,38.8195,38.5353,38.6217,43778.079779017,0
+SLYG.US,D,20160506,000000,38.4239,38.8135,38.2848,38.8135,59340.310331308,0
+SLYG.US,D,20160509,000000,38.8225,39.2211,38.8225,39.0322,157555.00819235,0
+SLYG.US,D,20160510,000000,39.3394,39.3394,38.904,39.2311,254476.87787524,0
+SLYG.US,D,20160511,000000,39.2141,39.2141,38.7092,38.7092,79056.69461714,0
+SLYG.US,D,20160512,000000,38.9398,38.9398,38.407,38.6257,32069.181462003,0
+SLYG.US,D,20160513,000000,38.576,38.729,38.3305,38.42,90132.761086636,0
+SLYG.US,D,20160516,000000,38.4339,38.9915,38.4339,38.8165,82100.122818631,0
+SLYG.US,D,20160517,000000,38.729,38.8751,37.9498,38.1665,104068.14092759,0
+SLYG.US,D,20160518,000000,38.0462,38.6416,38.0462,38.5213,128334.07309015,0
+SLYG.US,D,20160519,000000,38.1645,38.3852,37.8087,38.2103,64209.795453695,0
+SLYG.US,D,20160520,000000,38.3036,38.7112,38.2659,38.6903,91427.601448725,0
+SLYG.US,D,20160523,000000,38.8086,38.9159,38.6058,38.6714,48965.489963114,0
+SLYG.US,D,20160524,000000,39.0014,39.6365,39.0014,39.5511,68568.185856625,0
+SLYG.US,D,20160525,000000,39.6117,39.9119,39.6117,39.6882,80352.541071197,0
+SLYG.US,D,20160526,000000,39.7896,39.8343,39.6534,39.7876,123174.83348115,0
+SLYG.US,D,20160527,000000,39.8542,40.05,39.8542,40.05,63680.591078824,0
+SLYG.US,D,20160531,000000,40.1852,40.2787,40.062,40.0978,66428.228241891,0
+SLYG.US,D,20160601,000000,40.1046,40.4944,39.9487,40.4914,77518.379998931,0
+SLYG.US,D,20160602,000000,40.3621,40.6385,40.2985,40.6385,43778.079779017,0
+SLYG.US,D,20160603,000000,40.7041,40.7041,40.0679,40.4267,83083.074670816,0
+SLYG.US,D,20160606,000000,40.5669,40.9247,40.4844,40.7885,83674.656747668,0
+SLYG.US,D,20160607,000000,40.7885,41.1185,40.7746,40.9505,72428.560735675,0
+SLYG.US,D,20160608,000000,40.9615,41.3601,40.9615,41.3093,43938.048401839,0
+SLYG.US,D,20160609,000000,41.3411,41.3411,41.0419,41.1742,44395.820247022,0
+SLYG.US,D,20160610,000000,40.7478,40.9635,40.4944,40.537,58689.368828377,0
+SLYG.US,D,20160613,000000,40.4714,40.6155,40.0818,40.0818,46131.328890848,0
+SLYG.US,D,20160614,000000,40.0033,40.2885,39.9337,40.1653,86470.586325171,0
+SLYG.US,D,20160615,000000,40.2727,40.4346,40.0778,40.1266,72025.117856733,0
+SLYG.US,D,20160616,000000,39.7896,40.055,39.5083,40.055,93994.142057652,0
+SLYG.US,D,20160617,000000,40.2051,40.2051,39.6604,39.7896,66475.514564359,0
+SLYG.US,D,20160620,000000,40.4088,40.6733,40.2727,40.2935,52007.912072638,0
+SLYG.US,D,20160621,000000,40.3651,40.3651,39.9755,40.215,43460.154717308,0
+SLYG.US,D,20160622,000000,40.381,40.4168,39.9595,40.0898,57547.454445338,0
+SLYG.US,D,20160623,000000,40.4536,40.866,40.3581,40.866,28561.944863524,0
+SLYG.US,D,20160624,000000,39.2777,39.8622,39.1157,39.2697,113461.01553556,0
+SLYG.US,D,20160627,000000,38.8653,38.8653,38.0532,38.251,122242.18622734,0
+SLYG.US,D,20160628,000000,38.5193,38.9577,38.5193,38.7768,108056.2894865,0
+SLYG.US,D,20160629,000000,39.1545,39.6395,39.1545,39.5849,87427.379786202,0
+SLYG.US,D,20160630,000000,39.6703,40.3929,39.5809,40.3929,78796.116797574,0
+SLYG.US,D,20160701,000000,40.4546,40.6027,40.2269,40.4724,62808.309343058,0
+SLYG.US,D,20160705,000000,40.3193,40.3193,39.7409,39.9844,71755.485209461,0
+SLYG.US,D,20160706,000000,39.734,40.3193,39.6962,40.2885,65976.492948512,0
+SLYG.US,D,20160707,000000,40.3492,40.544,40.1624,40.3621,71072.348763572,0
+SLYG.US,D,20160708,000000,40.7806,41.3283,40.7716,41.2646,48169.671216873,0
+SLYG.US,D,20160711,000000,41.4485,41.8133,41.4485,41.7537,99434.081325576,0
+SLYG.US,D,20160712,000000,42.1025,42.3391,41.9038,42.2376,91894.428121615,0
+SLYG.US,D,20160713,000000,42.343,42.343,41.9395,42.0607,81720.826146909,0
+SLYG.US,D,20160714,000000,42.5329,42.5329,42.0857,42.1512,88115.546691928,0
+SLYG.US,D,20160715,000000,42.3729,42.3729,42.023,42.1155,63008.521644578,0
+SLYG.US,D,20160718,000000,42.1303,42.4455,42.0607,42.2168,50122.495725665,0
+SLYG.US,D,20160719,000000,42.0607,42.2576,41.8828,41.9494,53628.726232177,0
+SLYG.US,D,20160720,000000,42.1373,42.3232,41.9882,42.1572,109480.91571238,0
+SLYG.US,D,20160721,000000,42.181,42.2754,41.8013,41.8878,44280.119670767,0
+SLYG.US,D,20160722,000000,41.864,42.343,41.864,42.2188,63378.763488593,0
+SLYG.US,D,20160725,000000,42.189,42.2556,42.0051,42.1155,104694.9362233,0
+SLYG.US,D,20160726,000000,42.0905,42.349,42.0071,42.3391,73303.860747344,0
+SLYG.US,D,20160727,000000,42.4435,42.514,42.2248,42.4832,45415.997502002,0
+SLYG.US,D,20160728,000000,42.5239,42.5239,42.2983,42.4107,59779.972521077,0
+SLYG.US,D,20160729,000000,42.2884,42.5716,42.1204,42.4355,57594.740767808,0
+SLYG.US,D,20160801,000000,42.2934,42.6104,42.197,42.4077,68790.532181428,0
+SLYG.US,D,20160802,000000,42.4235,42.4235,41.7695,41.86,65171.619374564,0
+SLYG.US,D,20160803,000000,41.9068,42.0737,41.7467,42.0449,51434.4396512,0
+SLYG.US,D,20160804,000000,42.0171,42.3232,42.0171,42.1254,70512.961629678,0
+SLYG.US,D,20160805,000000,42.4137,42.7267,42.3192,42.6482,56673.160525636,0
+SLYG.US,D,20160808,000000,42.7227,42.7387,42.3917,42.4275,253282.6467099,0
+SLYG.US,D,20160809,000000,42.5498,42.5498,42.4553,42.5041,38415.609592586,0
+SLYG.US,D,20160810,000000,42.5696,42.5696,42.1155,42.2288,90990.957534858,0
+SLYG.US,D,20160811,000000,42.4832,42.522,42.2824,42.3589,102191.77940832,0
+SLYG.US,D,20160812,000000,42.4156,42.4156,42.2108,42.2864,74211.35570197,0
+SLYG.US,D,20160815,000000,42.3848,42.7823,42.3848,42.7525,61869.62553744,0
+SLYG.US,D,20160816,000000,42.7078,42.7078,42.3917,42.4305,77401.673330708,0
+SLYG.US,D,20160817,000000,42.4156,42.4156,42.1512,42.3013,34257.431491176,0
+SLYG.US,D,20160818,000000,42.2318,42.5657,42.2318,42.522,52692.054610494,0
+SLYG.US,D,20160819,000000,42.512,42.6502,42.4553,42.5657,51522.975744335,0
+SLYG.US,D,20160822,000000,42.4504,42.7078,42.4205,42.6661,58160.164453506,0
+SLYG.US,D,20160823,000000,43.013,43.1243,43.005,43.0458,49822.680319369,0
+SLYG.US,D,20160824,000000,43.2247,43.2247,42.7705,42.8271,54448.691185637,0
+SLYG.US,D,20160825,000000,42.8301,43.003,42.7605,42.8758,42347.417001324,0
+SLYG.US,D,20160826,000000,43.0368,43.17,42.6681,42.9334,51279.501488215,0
+SLYG.US,D,20160829,000000,42.9255,43.2296,42.9255,43.1373,45198.681637035,0
+SLYG.US,D,20160830,000000,43.1939,43.2575,43.0219,43.2575,66229.022032338,0
+SLYG.US,D,20160831,000000,43.2277,43.2277,42.8559,43.0895,34470.722988272,0
+SLYG.US,D,20160901,000000,43.2277,43.2277,42.7297,43.1333,212757.2622616,0
+SLYG.US,D,20160902,000000,43.4463,43.5885,43.2555,43.5885,84065.020431033,0
+SLYG.US,D,20160906,000000,43.6362,43.6362,43.2505,43.4821,45484.411755787,0
+SLYG.US,D,20160907,000000,43.4563,43.7853,43.4563,43.7296,50013.837793181,0
+SLYG.US,D,20160908,000000,43.8956,43.8956,43.5298,43.5914,51333.830454456,0
+SLYG.US,D,20160909,000000,43.338,43.338,42.4355,42.4355,89106.547279852,0
+SLYG.US,D,20160912,000000,42.1741,42.8291,42.1741,42.7953,88643.744974832,0
+SLYG.US,D,20160913,000000,42.6562,42.6562,41.9106,42.0857,67205.937332718,0
+SLYG.US,D,20160914,000000,42.1105,42.2754,41.9793,42.0369,63398.885327942,0
+SLYG.US,D,20160915,000000,42.189,42.6432,42.189,42.6303,37911.557516901,0
+SLYG.US,D,20160916,000000,42.4156,42.6084,42.3877,42.5796,47712.905463656,0
+SLYG.US,D,20160919,000000,42.688,43.0368,42.5836,42.7337,57683.276860941,0
+SLYG.US,D,20160920,000000,43.0716,43.0716,42.6482,42.6482,52453.610814213,0
+SLYG.US,D,20160921,000000,42.7505,43.2942,42.7505,43.2873,151784.06466715,0
+SLYG.US,D,20160922,000000,43.4951,43.9025,43.4951,43.9025,118597.11502931,0
+SLYG.US,D,20160923,000000,43.8081,43.8509,43.6014,43.6262,75556.500662432,0
+SLYG.US,D,20160926,000000,43.4821,43.4821,43.0835,43.0835,114981.22049836,0
+SLYG.US,D,20160927,000000,43.17,43.1829,42.9006,43.1353,82177.591900124,0
+SLYG.US,D,20160928,000000,43.1283,43.4493,42.9712,43.3887,71224.268650654,0
+SLYG.US,D,20160929,000000,43.4086,43.4086,42.8301,42.8619,89612.611539472,0
+SLYG.US,D,20160930,000000,42.9524,43.3857,42.9374,43.3857,61093.928630547,0
+SLYG.US,D,20161003,000000,43.1263,43.1431,42.9235,43.1431,179747.38481004,0
+SLYG.US,D,20161004,000000,43.2694,43.323,42.8838,43.0507,184872.41729216,0
+SLYG.US,D,20161005,000000,43.1551,43.4493,43.1551,43.2277,80445.1015322,0
+SLYG.US,D,20161006,000000,43.2873,43.2873,42.7953,43.2227,77818.195405227,0
+SLYG.US,D,20161007,000000,43.1939,43.2416,42.8102,43.005,42633.147120076,0
+SLYG.US,D,20161010,000000,43.2028,43.8608,43.2028,43.4036,56805.964665338,0
+SLYG.US,D,20161011,000000,43.5019,43.5019,42.4533,42.6661,96824.278762049,0
+SLYG.US,D,20161012,000000,42.676,42.9464,42.5607,42.678,109928.6266379,0
+SLYG.US,D,20161013,000000,42.2606,42.4107,42.1184,42.2606,44945.146461242,0
+SLYG.US,D,20161014,000000,42.4633,42.6462,42.1443,42.2248,133833.37178416,0
+SLYG.US,D,20161017,000000,42.2734,42.349,42.0369,42.1025,62081.91094257,0
+SLYG.US,D,20161018,000000,42.5349,42.5349,42.1343,42.1373,200641.90278974,0
+SLYG.US,D,20161019,000000,42.2376,42.3808,41.9723,42.2754,93326.096991276,0
+SLYG.US,D,20161020,000000,42.0071,42.1125,41.7487,41.8948,110243.5334237,0
+SLYG.US,D,20161021,000000,41.6433,41.8451,41.535,41.7825,55717.373156573,0
+SLYG.US,D,20161024,000000,41.9971,42.3589,41.9971,42.1989,66082.132605092,0
+SLYG.US,D,20161025,000000,42.2734,42.2734,41.6393,41.6891,112533.39874158,0
+SLYG.US,D,20161026,000000,41.4087,42.356,41.1642,41.3073,63320.410154482,0
+SLYG.US,D,20161027,000000,41.3769,41.3769,40.709,40.8352,204297.03490744,0
+SLYG.US,D,20161028,000000,40.8909,40.9963,40.6653,40.7746,46511.631654539,0
+SLYG.US,D,20161031,000000,40.8004,41.0033,40.6573,41.0033,79171.389101427,0
+SLYG.US,D,20161101,000000,41.037,41.3789,40.213,40.381,112082.66954018,0
+SLYG.US,D,20161102,000000,40.2647,40.4754,39.9447,40.0918,85339.738953773,0
+SLYG.US,D,20161103,000000,40.1653,40.3075,39.8602,39.8602,71423.474860207,0
+SLYG.US,D,20161104,000000,39.9665,40.547,39.9665,40.1494,47608.271899043,0
+SLYG.US,D,20161107,000000,40.8104,41.1245,40.7984,40.9813,149450.93739466,0
+SLYG.US,D,20161108,000000,40.9763,41.3601,40.8034,41.19,54826.981765392,0
+SLYG.US,D,20161109,000000,40.8322,42.4335,40.8322,42.3808,122430.32542524,0
+SLYG.US,D,20161110,000000,42.8748,43.3698,42.5886,43.2366,141658.75510687,0
+SLYG.US,D,20161111,000000,43.2485,44.1749,43.2485,44.0934,101827.57411611,0
+SLYG.US,D,20161114,000000,44.6599,45.2125,44.4363,44.7136,82975.4228303,0
+SLYG.US,D,20161115,000000,44.6321,44.9561,44.5545,44.8895,103696.8929916,0
+SLYG.US,D,20161116,000000,44.978,44.9909,44.6728,44.7832,80023.548997845,0
+SLYG.US,D,20161117,000000,45.0516,45.3299,45.0516,45.2145,76548.507342322,0
+SLYG.US,D,20161118,000000,45.3726,45.4849,45.1877,45.4282,84726.022853638,0
+SLYG.US,D,20161121,000000,45.7503,45.7503,45.2653,45.5445,148473.01600231,0
+SLYG.US,D,20161122,000000,45.9322,46.0614,45.7264,46.0455,115487.28475797,0
+SLYG.US,D,20161123,000000,46.1846,46.4331,45.9322,46.3785,165249.5995593,0
+SLYG.US,D,20161125,000000,46.4013,46.6469,46.4013,46.6081,38827.101207267,0
+SLYG.US,D,20161128,000000,46.614,46.62,46.0027,46.0157,218806.89326179,0
+SLYG.US,D,20161129,000000,46.1806,46.3537,45.9997,46.0743,97564.762450081,0
+SLYG.US,D,20161130,000000,46.4123,46.4123,45.6936,45.795,86316.654254153,0
+SLYG.US,D,20161201,000000,45.9639,46.1439,45.3358,45.6648,1278468.2275033,0
+SLYG.US,D,20161202,000000,45.4512,45.7135,45.4512,45.5843,720232.06281995,0
+SLYG.US,D,20161205,000000,45.9024,46.4331,45.9024,46.4331,354735.95461411,0
+SLYG.US,D,20161206,000000,46.5008,46.8714,46.1826,46.8566,112037.39540164,0
+SLYG.US,D,20161207,000000,46.8416,47.3088,46.6767,47.1935,171048.71365959,0
+SLYG.US,D,20161208,000000,47.4449,48.0881,47.2054,48.0791,159331.76660684,0
+SLYG.US,D,20161209,000000,48.27,48.2818,47.934,48.1447,252012.958647,0
+SLYG.US,D,20161212,000000,48.2043,48.2043,47.5852,47.7203,211379.92235818,0
+SLYG.US,D,20161213,000000,47.9758,48.1845,47.6458,47.7919,464048.85296794,0
+SLYG.US,D,20161214,000000,47.7779,47.9956,47.1856,47.2601,164541.31081422,0
+SLYG.US,D,20161215,000000,47.5444,47.9141,47.3485,47.6477,189264.00873001,0
+SLYG.US,D,20161216,000000,47.8366,48.0413,47.3823,47.4171,166616.87854304,0
+SLYG.US,D,20161219,000000,47.6278,47.8764,47.5126,47.7651,87831.828757111,0
+SLYG.US,D,20161220,000000,47.8882,48.2372,47.8882,48.2372,127665.02193182,0
+SLYG.US,D,20161221,000000,48.2918,48.2918,47.9141,47.93,250022.90873541,0
+SLYG.US,D,20161222,000000,47.8982,48.0751,47.3853,47.5294,163636.8341355,0
+SLYG.US,D,20161223,000000,47.5652,47.7899,47.5582,47.7849,247716.94594604,0
+SLYG.US,D,20161227,000000,47.9042,48.1666,47.9042,48.0751,179049.15698465,0
+SLYG.US,D,20161228,000000,48.1825,48.1825,47.442,47.5294,249419.25355495,0
+SLYG.US,D,20161229,000000,47.615,47.7103,47.3953,47.6199,56413.588798038,0
+SLYG.US,D,20161230,000000,47.7501,47.7501,47.3028,47.4151,150672.33304313,0
+SLYG.US,D,20170103,000000,48.0493,48.0493,47.2402,47.612,308187.09755679,0
+SLYG.US,D,20170104,000000,47.8734,48.4121,47.8604,48.3882,174021.71542337,0
+SLYG.US,D,20170105,000000,48.2918,48.3833,47.602,47.8018,131076.67979339,0
+SLYG.US,D,20170106,000000,47.8902,47.8902,47.4807,47.5364,142546.12822215,0
+SLYG.US,D,20170109,000000,47.4291,47.5364,47.0821,47.1756,170616.0941136,0
+SLYG.US,D,20170110,000000,47.1547,47.6268,47.1547,47.591,395600.39205544,0
+SLYG.US,D,20170111,000000,47.592,47.7273,47.3585,47.6895,132405.72728237,0
+SLYG.US,D,20170112,000000,47.7024,47.7024,46.7433,47.283,157217.96738326,0
+SLYG.US,D,20170113,000000,47.3416,47.8167,47.3416,47.6517,216335.93138977,0
+SLYG.US,D,20170117,000000,47.4609,47.4609,46.8416,46.9321,166881.48073048,0
+SLYG.US,D,20170118,000000,46.9679,47.2104,46.8934,47.1756,172592.05873764,0
+SLYG.US,D,20170119,000000,47.1856,47.3973,46.5991,46.7303,111397.52091035,0
+SLYG.US,D,20170120,000000,46.8337,47.107,46.8327,46.9261,117462.24329005,0
+SLYG.US,D,20170123,000000,46.8934,47.0553,46.5991,46.8794,91599.643175156,0
+SLYG.US,D,20170124,000000,47.109,47.6378,46.938,47.5782,206200.56090982,0
+SLYG.US,D,20170125,000000,47.8485,48.1467,47.8485,48.0881,146898.48207328,0
+SLYG.US,D,20170126,000000,48.0979,48.1259,47.7799,47.8863,98234.819700393,0
+SLYG.US,D,20170127,000000,47.922,47.93,47.5494,47.6775,108027.11281944,0
+SLYG.US,D,20170130,000000,47.442,47.442,46.7452,47.111,298981.35605475,0
+SLYG.US,D,20170131,000000,46.9957,47.6179,46.9599,47.4947,316975.31089233,0
+SLYG.US,D,20170201,000000,47.8386,48.0871,47.2204,47.4519,141393.14682747,0
+SLYG.US,D,20170202,000000,47.3773,47.4966,47.0713,47.1547,155796.35943328,0
+SLYG.US,D,20170203,000000,47.5046,47.9122,47.4579,47.9122,135803.2998564,0
+SLYG.US,D,20170206,000000,47.7699,47.7719,47.3565,47.4807,113920.79956468,0
+SLYG.US,D,20170207,000000,47.5514,47.6706,47.1518,47.3207,137354.69367018,0
+SLYG.US,D,20170208,000000,47.2929,47.2929,46.938,47.2929,76790.975506475,0
+SLYG.US,D,20170209,000000,47.3446,48.0681,47.3446,48.0056,91709.307199607,0
+SLYG.US,D,20170210,000000,48.3058,48.4747,48.0751,48.3902,98309.270505983,0
+SLYG.US,D,20170213,000000,48.7202,48.8047,48.5244,48.586,134459.1609879,0
+SLYG.US,D,20170214,000000,48.4896,48.7013,48.2928,48.6059,169482.2284663,0
+SLYG.US,D,20170215,000000,48.5701,48.9836,48.5015,48.9418,117600.07788959,0
+SLYG.US,D,20170216,000000,48.925,49.078,48.588,48.9647,246346.6486864,0
+SLYG.US,D,20170217,000000,48.7431,48.9031,48.6258,48.8991,155817.48736459,0
+SLYG.US,D,20170221,000000,49.1158,49.2957,48.9398,49.243,117780.16835176,0
+SLYG.US,D,20170222,000000,49.1277,49.1983,48.9786,49.1178,101881.90308235,0
+SLYG.US,D,20170223,000000,49.2838,49.2838,48.4041,48.7073,92704.3321554,0
+SLYG.US,D,20170224,000000,48.2928,48.748,48.2848,48.748,107989.88741665,0
+SLYG.US,D,20170227,000000,48.6386,49.075,48.5343,49.0582,100447.21593678,0
+SLYG.US,D,20170228,000000,48.925,48.925,48.3077,48.3395,205888.67239991,0
+SLYG.US,D,20170301,000000,48.9647,49.3026,48.8822,49.1515,152811.28456589,0
+SLYG.US,D,20170302,000000,49.1476,49.1476,48.5274,48.6188,146464.85643531,0
+SLYG.US,D,20170303,000000,48.6358,48.75,48.3126,48.5313,93395.517337029,0
+SLYG.US,D,20170306,000000,48.3246,48.424,48.0751,48.3246,149274.87130036,0
+SLYG.US,D,20170307,000000,48.1845,48.3097,47.9012,48.0125,91795.831108807,0
+SLYG.US,D,20170308,000000,48.1367,48.2898,47.6805,47.7004,90483.887183271,0
+SLYG.US,D,20170309,000000,47.7273,47.8734,47.439,47.5394,75540.403190952,0
+SLYG.US,D,20170310,000000,47.8386,47.923,47.3953,47.7203,84772.30308414,0
+SLYG.US,D,20170313,000000,47.6736,48.0085,47.6736,47.8435,188599.98803151,0
+SLYG.US,D,20170314,000000,47.7143,47.7143,47.3158,47.6179,138337.64552237,0
+SLYG.US,D,20170315,000000,47.8107,48.5115,47.7819,48.4001,96043.551395319,0
+SLYG.US,D,20170316,000000,48.4847,48.5373,48.3286,48.4697,75767.779975593,0
+SLYG.US,D,20170317,000000,48.3882,48.8941,48.3077,48.8693,92015.159157708,0
+SLYG.US,D,20170320,000000,48.8693,48.8693,48.5145,48.6238,86768.389547531,0
+SLYG.US,D,20170321,000000,48.8902,48.8902,47.2432,47.2432,135430.03973648,0
+SLYG.US,D,20170322,000000,47.1806,47.3307,46.8396,47.1856,207620.15667587,0
+SLYG.US,D,20170323,000000,47.2472,47.7581,47.0881,47.5324,86512.842187803,0
+SLYG.US,D,20170324,000000,47.6656,47.8167,47.3465,47.615,80155.347045579,0
+SLYG.US,D,20170327,000000,47.0463,47.6378,46.8337,47.5732,115694.53970327,0
+SLYG.US,D,20170328,000000,47.3465,47.942,47.3088,47.8863,134351.50914739,0
+SLYG.US,D,20170329,000000,47.8187,48.0573,47.7243,47.9886,276581.72449177,0
+SLYG.US,D,20170330,000000,48.0513,48.4797,48.0513,48.4597,153629.23733542,0
+SLYG.US,D,20170331,000000,48.4945,48.6924,48.3594,48.5373,112988.15231087,0
+SLYG.US,D,20170403,000000,48.6436,48.6436,47.5881,47.6895,242229.72035565,0
+SLYG.US,D,20170404,000000,47.5832,47.8734,47.4837,47.7024,144673.00664131,0
+SLYG.US,D,20170405,000000,47.9718,48.0871,47.0991,47.1378,104851.88657022,0
+SLYG.US,D,20170406,000000,47.1756,47.6358,47.0653,47.5464,296430.9129173,0
+SLYG.US,D,20170407,000000,47.4877,47.6865,47.3685,47.612,587953.10312548,0
+SLYG.US,D,20170410,000000,47.6328,48.0125,47.4708,47.6935,234764.51795728,0
+SLYG.US,D,20170411,000000,47.5324,48.0979,47.5026,48.0573,124244.30924254,0
+SLYG.US,D,20170412,000000,48.0244,48.0244,47.3565,47.4569,114797.10566832,0
+SLYG.US,D,20170413,000000,47.3724,47.4579,46.9162,46.9162,99620.208339552,0
+SLYG.US,D,20170417,000000,47.0155,47.5294,46.9629,47.4579,97957.138317381,0
+SLYG.US,D,20170418,000000,47.3058,47.5712,47.1706,47.5245,142449.54339328,0
+SLYG.US,D,20170419,000000,47.6736,47.9956,47.6736,47.7421,130141.01426367,0
+SLYG.US,D,20170420,000000,47.9857,48.4409,47.9062,48.4289,106866.08268902,0
+SLYG.US,D,20170421,000000,48.3524,48.4995,48.2202,48.3316,103891.06874131,0
+SLYG.US,D,20170424,000000,49.073,49.1128,48.8832,49.0234,61545.663923926,0
+SLYG.US,D,20170425,000000,49.3612,49.5949,49.3612,49.399,109484.94008026,0
+SLYG.US,D,20170426,000000,49.411,49.9079,49.411,49.739,80650.344293557,0
+SLYG.US,D,20170427,000000,49.7718,49.8563,49.6287,49.6525,55453.777061105,0
+SLYG.US,D,20170428,000000,49.7519,49.7519,49.1009,49.1009,149850.35590574,0
+SLYG.US,D,20170501,000000,49.243,49.4805,49.0164,49.4687,171716.75872598,0
+SLYG.US,D,20170502,000000,49.5243,49.5779,49.0392,49.24,255904.52237704,0
+SLYG.US,D,20170503,000000,48.9946,49.0044,48.6993,48.9349,118220.8366335,0
+SLYG.US,D,20170504,000000,49.1377,49.1377,48.5293,48.8991,161419.40743927,0
+SLYG.US,D,20170505,000000,49.0184,49.0184,48.5612,48.9618,67847.824007942,0
+SLYG.US,D,20170508,000000,48.9398,49.0164,48.6318,48.8167,160675.90547533,0
+SLYG.US,D,20170509,000000,48.9618,48.9618,48.6536,48.8385,253976.85016743,0
+SLYG.US,D,20170510,000000,48.8185,49.1029,48.6735,49.0323,166662.15268158,0
+SLYG.US,D,20170511,000000,48.8763,48.8991,48.2958,48.7927,238319.04087823,0
+SLYG.US,D,20170512,000000,48.7401,48.7401,48.3494,48.5045,97110.0088808,0
+SLYG.US,D,20170515,000000,48.597,48.8991,48.597,48.7699,74401.507083816,0
+SLYG.US,D,20170516,000000,48.8245,48.8852,48.4499,48.7759,64543.817986883,0
+SLYG.US,D,20170517,000000,48.0473,48.2431,47.4678,47.5324,254829.01006384,0
+SLYG.US,D,20170518,000000,47.3705,47.8267,47.3705,47.6398,113110.8955309,0
+SLYG.US,D,20170519,000000,47.7143,48.1347,47.7143,47.7521,87084.302425307,0
+SLYG.US,D,20170522,000000,47.9161,48.2372,47.8982,48.1626,79658.337613666,0
+SLYG.US,D,20170523,000000,48.3226,48.3793,47.925,48.3465,138416.12069583,0
+SLYG.US,D,20170524,000000,48.3156,48.5661,48.1875,48.3316,182507.09507672,0
+SLYG.US,D,20170525,000000,48.5771,48.6059,48.2372,48.4041,85008.734696487,0
+SLYG.US,D,20170526,000000,48.3246,48.4449,48.1596,48.4071,57135.962830657,0
+SLYG.US,D,20170530,000000,48.3366,48.3366,48.0006,48.1367,72656.943612283,0
+SLYG.US,D,20170531,000000,48.2918,48.2918,47.5812,48.1209,106949.58832232,0
+SLYG.US,D,20170601,000000,48.249,48.9786,48.1944,48.9786,162660.92492709,0
+SLYG.US,D,20170602,000000,49.0144,49.6306,49.0144,49.3334,109801.85905,0
+SLYG.US,D,20170605,000000,49.3246,49.3612,49.0422,49.073,72522.127288646,0
+SLYG.US,D,20170606,000000,48.7431,49.2649,48.5175,49.1317,71783.655784549,0
+SLYG.US,D,20170607,000000,49.1158,49.3006,49.0084,49.1665,61517.493348837,0
+SLYG.US,D,20170608,000000,49.1765,49.9338,49.1476,49.8046,85033.886995673,0
+SLYG.US,D,20170609,000000,49.9467,50.4725,49.746,50.0462,92342.139047124,0
+SLYG.US,D,20170612,000000,50.0422,50.0809,49.7042,49.8781,58758.78917413,0
+SLYG.US,D,20170613,000000,50.079,50.1992,49.9696,50.1515,59792.045624686,0
+SLYG.US,D,20170614,000000,50.077,50.077,49.5183,49.7162,222652.17676133,0
+SLYG.US,D,20170615,000000,49.3394,49.5919,49.1765,49.5899,66257.192607427,0
+SLYG.US,D,20170616,000000,49.5143,49.5143,49.2301,49.401,59725.643554835,0
+SLYG.US,D,20170619,000000,49.5819,49.8195,49.5113,49.724,56083.590632719,0
+SLYG.US,D,20170620,000000,49.5521,49.6456,49.1059,49.1685,60293.079424469,0
+SLYG.US,D,20170621,000000,49.247,49.3464,48.9677,49.0323,54918.53613443,0
+SLYG.US,D,20170622,000000,48.9647,49.24,48.8792,49.1963,59391.621021647,0
+SLYG.US,D,20170623,000000,49.247,49.6476,49.1963,49.5383,61390.725760941,0
+SLYG.US,D,20170626,000000,49.7618,49.8364,49.3265,49.6048,74015.167768321,0
+SLYG.US,D,20170627,000000,49.6754,49.6844,49.075,49.075,174593.17566087,0
+SLYG.US,D,20170628,000000,49.3414,49.9467,49.3414,49.7937,111702.36677649,0
+SLYG.US,D,20170629,000000,50.0462,50.0462,49.0899,49.4736,58524.369745718,0
+SLYG.US,D,20170630,000000,49.6366,49.7172,49.4736,49.4885,74045.350527344,0
+SLYG.US,D,20170703,000000,49.7112,49.9726,49.6426,49.8781,42621.074016466,0
+SLYG.US,D,20170705,000000,49.7887,49.7887,49.3842,49.6237,73889.406272391,0
+SLYG.US,D,20170706,000000,49.2858,49.3294,48.8693,48.9677,58169.219281213,0
+SLYG.US,D,20170707,000000,49.0611,49.5899,49.0611,49.5333,48482.565818745,0
+SLYG.US,D,20170710,000000,49.409,49.4955,49.1029,49.2023,57191.297888866,0
+SLYG.US,D,20170711,000000,49.2351,49.3632,48.8723,49.3564,58034.402957576,0
+SLYG.US,D,20170712,000000,49.6147,50.0024,49.6147,49.7012,54989.968664117,0
+SLYG.US,D,20170713,000000,49.7658,49.8215,49.3692,49.8105,62882.760148648,0
+SLYG.US,D,20170714,000000,49.6883,50.061,49.6883,49.9279,120035.82654275,0
+SLYG.US,D,20170717,000000,49.9358,50.1923,49.7956,50.0123,171894.83700421,0
+SLYG.US,D,20170718,000000,49.8563,49.9895,49.7112,49.8871,161474.74249748,0
+SLYG.US,D,20170719,000000,50.0143,50.4974,50.0143,50.4904,44862.646919912,0
+SLYG.US,D,20170720,000000,50.5531,50.558,50.2787,50.4128,62223.769909978,0
+SLYG.US,D,20170721,000000,50.4526,50.4526,50.1515,50.3413,48523.81558941,0
+SLYG.US,D,20170724,000000,50.3483,50.4148,50.079,50.3095,55340.088668785,0
+SLYG.US,D,20170725,000000,50.6564,50.887,50.5043,50.8383,47815.526844336,0
+SLYG.US,D,20170726,000000,50.9119,50.9119,50.5461,50.5461,47807.478108596,0
+SLYG.US,D,20170727,000000,50.732,50.8323,50.1098,50.2767,74751.627088483,0
+SLYG.US,D,20170728,000000,50.1753,50.2319,49.9646,50.1733,56282.796842271,0
+SLYG.US,D,20170731,000000,50.2707,50.2707,49.8811,50.1415,66986.609283817,0
+SLYG.US,D,20170801,000000,50.4278,50.4278,50.0322,50.2837,89037.126934099,0
+SLYG.US,D,20170802,000000,50.3055,50.3055,49.399,49.5879,61381.670933234,0
+SLYG.US,D,20170803,000000,49.7082,49.742,49.3294,49.5025,96424.860250977,0
+SLYG.US,D,20170804,000000,49.4885,49.6476,49.3892,49.572,65434.209378064,0
+SLYG.US,D,20170807,000000,49.6883,49.7658,49.4209,49.6883,72337.006366638,0
+SLYG.US,D,20170808,000000,49.6694,50.074,49.419,49.5303,48205.8905277,0
+SLYG.US,D,20170809,000000,49.2093,49.2211,48.7957,48.9647,951305.22934871,0
+SLYG.US,D,20170810,000000,48.8087,48.8763,48.1109,48.1298,1331457.0792442,0
+SLYG.US,D,20170811,000000,48.1596,48.3126,48.0612,48.2818,2105532.1658854,0
+SLYG.US,D,20170814,000000,48.6218,49.083,48.6218,49.0234,354735.95461411,0
+SLYG.US,D,20170815,000000,49.1705,49.1705,48.4847,48.4847,97931.986018195,0
+SLYG.US,D,20170816,000000,48.6338,48.9031,48.5075,48.6088,43872.652423956,0
+SLYG.US,D,20170817,000000,48.4847,48.6,47.61,47.61,71602.559230411,0
+SLYG.US,D,20170818,000000,47.5444,47.8505,47.3058,47.6925,90767.605118088,0
+SLYG.US,D,20170821,000000,47.592,47.7699,47.3923,47.7024,143096.46052833,0
+SLYG.US,D,20170822,000000,47.7899,48.1845,47.7899,48.1805,64547.842354754,0
+SLYG.US,D,20170823,000000,47.7899,48.096,47.7899,47.922,40190.355823142,0
+SLYG.US,D,20170824,000000,48.2123,48.2123,47.9568,47.9758,55600.66648835,0
+SLYG.US,D,20170825,000000,48.1527,48.2073,48.0006,48.1059,48277.323057388,0
+SLYG.US,D,20170828,000000,48.1845,48.2222,47.9668,48.2004,62159.380024061,0
+SLYG.US,D,20170829,000000,47.8207,48.2898,47.7899,48.2143,76178.265498307,0
+SLYG.US,D,20170830,000000,48.1695,48.5512,48.1695,48.4797,90076.419936459,0
+SLYG.US,D,20170831,000000,48.6904,49.0014,48.6904,48.92,130659.1516269,0
+SLYG.US,D,20170901,000000,49.0204,49.2937,49.0204,49.2599,97022.478879634,0
+SLYG.US,D,20170905,000000,49.1803,49.3006,48.5661,48.7202,108632.78018384,0
+SLYG.US,D,20170906,000000,49.0204,49.0204,48.7401,48.8792,100257.06455494,0
+SLYG.US,D,20170907,000000,48.9081,48.9081,48.5313,48.6626,48888.020881621,0
+SLYG.US,D,20170908,000000,48.579,48.9776,48.4697,48.748,63069.893254591,0
+SLYG.US,D,20170911,000000,49.1197,49.3206,49.1197,49.3046,50268.379060942,0
+SLYG.US,D,20170912,000000,49.404,49.6724,49.404,49.6694,46432.150389111,0
+SLYG.US,D,20170913,000000,49.6287,49.8195,49.6048,49.7837,51624.591033045,0
+SLYG.US,D,20170914,000000,49.7638,49.8413,49.6018,49.746,92518.205141425,0
+SLYG.US,D,20170915,000000,49.7012,50.0094,49.7012,49.9944,45509.564054973,0
+SLYG.US,D,20170918,000000,50.0422,50.4576,50.0422,50.4128,35604.588635572,0
+SLYG.US,D,20170919,000000,50.4158,50.4158,50.1992,50.2319,48974.544790821,0
+SLYG.US,D,20170920,000000,50.3254,50.4676,50.2339,50.4099,38687.254423793,0
+SLYG.US,D,20170921,000000,50.3751,50.5153,50.2609,50.3542,67518.83193459,0
+SLYG.US,D,20170922,000000,50.3155,50.7488,50.3155,50.6335,116224.75017011,0
+SLYG.US,D,20170925,000000,50.5889,50.714,50.403,50.6892,60313.201263818,0
+SLYG.US,D,20170926,000000,50.8154,50.9824,50.7488,50.9149,80323.364404141,0
+SLYG.US,D,20170927,000000,51.1872,52.1016,51.1643,51.9545,56170.114541919,0
+SLYG.US,D,20170928,000000,51.9545,52.1493,51.7826,52.1493,49193.872839722,0
+SLYG.US,D,20170929,000000,52.191,52.3997,52.1652,52.2775,203288.93075607,0
+SLYG.US,D,20171002,000000,52.4564,53.1174,52.4276,53.1174,179029.03514529,0
+SLYG.US,D,20171003,000000,53.2646,53.2646,52.851,53.1542,179506.92882982,0
+SLYG.US,D,20171004,000000,53.0885,53.2148,52.8998,53.0091,124426.41188864,0
+SLYG.US,D,20171005,000000,53.1174,53.2148,53.016,53.0767,116555.75442739,0
+SLYG.US,D,20171006,000000,53.0597,53.0965,52.8093,53.021,79315.260252771,0
+SLYG.US,D,20171009,000000,52.9096,52.9564,52.7487,52.8093,46511.631654539,0
+SLYG.US,D,20171010,000000,52.9792,53.1135,52.7239,52.8998,105632.61393694,0
+SLYG.US,D,20171011,000000,52.8411,52.9663,52.7337,52.7993,70921.434968456,0
+SLYG.US,D,20171012,000000,52.69,52.867,52.5748,52.7219,104636.58288918,0
+SLYG.US,D,20171013,000000,52.8262,52.865,52.6036,52.6651,51462.610226288,0
+SLYG.US,D,20171016,000000,52.7039,52.7655,52.539,52.6304,45322.43094903,0
+SLYG.US,D,20171017,000000,52.5668,52.7934,52.3929,52.4157,53776.62175139,0
+SLYG.US,D,20171018,000000,52.6254,52.9296,52.6234,52.7993,45671.54486173,0
+SLYG.US,D,20171019,000000,52.5121,52.7387,52.191,52.7387,96528.487723622,0
+SLYG.US,D,20171020,000000,52.9832,53.1174,52.9066,52.9614,64621.287068376,0
+SLYG.US,D,20171023,000000,53.0309,53.0329,52.6353,52.6353,58949.946647942,0
+SLYG.US,D,20171024,000000,52.9713,53.0548,52.8768,52.9464,46062.914637062,0
+SLYG.US,D,20171025,000000,52.8202,52.865,52.187,52.4942,88214.143704736,0
+SLYG.US,D,20171026,000000,52.6155,52.848,52.6155,52.7487,38945.820059425,0
+SLYG.US,D,20171027,000000,52.7537,53.1393,52.6075,53.1204,44733.86714808,0
+SLYG.US,D,20171030,000000,52.9434,52.9434,52.1165,52.3759,83696.790770951,0
+SLYG.US,D,20171031,000000,52.5498,53.1701,52.5498,52.9634,51771.480460291,0
+SLYG.US,D,20171101,000000,53.4345,53.4345,52.4872,52.69,98988.382584002,0
+SLYG.US,D,20171102,000000,52.6701,52.6701,52.2805,52.6075,86251.25827627,0
+SLYG.US,D,20171103,000000,52.3779,52.3779,52.1165,52.2467,68413.24769364,0
+SLYG.US,D,20171106,000000,52.2845,52.4227,52.204,52.3381,55381.33843945,0
+SLYG.US,D,20171107,000000,52.3401,52.3401,51.7607,51.7607,92663.082384736,0
+SLYG.US,D,20171108,000000,51.6771,52.1294,51.6017,52.0509,112197.36402446,0
+SLYG.US,D,20171109,000000,51.7279,51.7736,51.3432,51.707,57476.02191565,0
+SLYG.US,D,20171110,000000,51.6623,51.9545,51.6623,51.7865,71331.92049117,0
+SLYG.US,D,20171113,000000,51.6265,52.0678,51.6265,51.9803,68052.060677331,0
+SLYG.US,D,20171114,000000,51.707,52.0091,51.707,51.9108,88103.473588319,0
+SLYG.US,D,20171115,000000,51.5798,51.878,51.4098,51.7656,138536.85173192,0
+SLYG.US,D,20171116,000000,52.0003,52.8033,52.0003,52.6075,79671.416809243,0
+SLYG.US,D,20171117,000000,52.515,53.021,52.4405,52.8302,82553.870295944,0
+SLYG.US,D,20171120,000000,52.9514,53.3192,52.8053,53.2396,68048.036309462,0
+SLYG.US,D,20171121,000000,53.4465,54.0746,53.4465,54.0468,68850.897699474,0
+SLYG.US,D,20171122,000000,54.2018,54.2087,53.8957,53.8957,72860.174189705,0
+SLYG.US,D,20171124,000000,54.0567,54.0627,53.7863,53.9444,30634.494316441,0
+SLYG.US,D,20171127,000000,54.0845,54.1381,53.6462,53.6621,56473.954316084,0
+SLYG.US,D,20171128,000000,53.9106,54.5835,53.7625,54.5835,94422.73723578,0
+SLYG.US,D,20171129,000000,54.7833,54.8837,54.652,54.7892,78598.922771956,0
+SLYG.US,D,20171130,000000,55.1789,55.1789,54.6242,54.7892,61939.045883193,0
+SLYG.US,D,20171201,000000,54.7465,54.7465,53.186,54.3568,105032.98312436,0
+SLYG.US,D,20171204,000000,55.0784,55.2037,54.2565,54.2565,65143.448799475,0
+SLYG.US,D,20171205,000000,54.3857,54.3857,53.7148,53.7148,80352.541071197,0
+SLYG.US,D,20171206,000000,53.7148,53.8509,53.4792,53.5816,108370.19018034,0
+SLYG.US,D,20171207,000000,53.4513,54.0428,53.4513,53.8341,68952.512988185,0
+SLYG.US,D,20171208,000000,54.0666,54.0935,53.7347,53.7377,76165.18630273,0
+SLYG.US,D,20171211,000000,53.7675,53.8301,53.4901,53.5816,73061.392583192,0
+SLYG.US,D,20171212,000000,53.8171,53.8887,53.519,53.519,97201.563249837,0
+SLYG.US,D,20171213,000000,53.4623,54.0746,53.4623,53.8033,176640.5728146,0
+SLYG.US,D,20171214,000000,53.9086,54.0249,53.2396,53.2794,94782.918160122,0
+SLYG.US,D,20171215,000000,53.5965,54.5497,53.3778,54.2376,222686.38388822,0
+SLYG.US,D,20171218,000000,54.7276,55.1073,54.7276,54.8319,87223.143116813,0
+SLYG.US,D,20171219,000000,55.0069,55.0069,54.4165,54.4841,89765.537518522,0
+SLYG.US,D,20171220,000000,54.6968,54.7465,54.3877,54.5219,107796.7177589,0
+SLYG.US,D,20171221,000000,54.667,54.8767,54.649,54.6988,104323.68828732,0
+SLYG.US,D,20171222,000000,54.7038,54.7038,54.4711,54.5199,99097.040516486,0
+SLYG.US,D,20171226,000000,54.4563,54.6242,54.4563,54.5437,80695.618432092,0
+SLYG.US,D,20171227,000000,54.5636,54.8031,54.4781,54.5596,398610.61922201,0
+SLYG.US,D,20171228,000000,54.6312,54.8309,54.5338,54.8161,125592.4724789,0
+SLYG.US,D,20171229,000000,54.8956,55.0288,54.344,54.344,150747.78994068,0
+SLYG.US,D,20180102,000000,54.5815,54.8161,54.3877,54.5765,336581.02506175,0
+SLYG.US,D,20180103,000000,54.7018,54.7932,54.4245,54.655,160572.27800269,0
+SLYG.US,D,20180104,000000,54.9582,55.0496,54.672,54.7256,120565.03091762,0
+SLYG.US,D,20180105,000000,54.9105,55.1172,54.7664,55.0686,300034.73434465,0
+SLYG.US,D,20180108,000000,55.0416,55.1401,54.6292,55.0416,113982.17117469,0
+SLYG.US,D,20180109,000000,55.1689,55.4432,55.1033,55.2753,107472.75614538,0
+SLYG.US,D,20180110,000000,55.1441,55.1441,54.8499,55.1301,106439.49969483,0
+SLYG.US,D,20180111,000000,55.2355,56.0744,55.2017,56.0386,237034.26143582,0
+SLYG.US,D,20180112,000000,56.0794,56.5416,56.0595,56.2791,126996.97686543,0
+SLYG.US,D,20180116,000000,56.5048,56.795,55.6778,55.7504,175906.12567838,0
+SLYG.US,D,20180117,000000,56.0346,56.5386,55.8776,56.3974,129198.30609019,0
+SLYG.US,D,20180118,000000,56.3656,56.3656,55.9969,56.0595,188078.83239237,0
+SLYG.US,D,20180119,000000,56.0992,57.0017,56.0992,56.9411,188957.15067994,0
+SLYG.US,D,20180122,000000,56.8636,57.0405,56.7006,57.0405,80575.893487967,0
+SLYG.US,D,20180123,000000,57.0425,57.2791,56.8536,57.2631,88585.39164072,0
+SLYG.US,D,20180124,000000,57.3655,57.4252,56.6817,56.8388,85547.999991033,0
+SLYG.US,D,20180125,000000,57.0872,57.1428,56.6031,57.1428,75499.153420288,0
+SLYG.US,D,20180126,000000,57.3487,57.3854,57.0286,57.3437,103846.80069474,0
+SLYG.US,D,20180129,000000,57.2343,57.3825,57.0594,57.118,85654.645739581,0
+SLYG.US,D,20180130,000000,56.6727,56.9341,56.4392,56.5435,130253.69656403,0
+SLYG.US,D,20180131,000000,56.809,57.0355,56.2235,56.2951,94330.176774776,0
+SLYG.US,D,20180201,000000,56.0992,56.6857,55.9869,56.6031,178558.18410454,0
+SLYG.US,D,20180202,000000,56.2791,56.2951,55.485,55.5397,235067.35163948,0
+SLYG.US,D,20180205,000000,55.0089,55.48,53.4275,53.4275,194903.15420749,0
+SLYG.US,D,20180206,000000,52.4505,54.1998,51.861,53.9612,319890.96541396,0
+SLYG.US,D,20180207,000000,53.9274,54.2277,53.6979,53.9464,118847.6319292,0
+SLYG.US,D,20180208,000000,53.9464,53.9464,52.4525,52.4525,108830.98030143,0
+SLYG.US,D,20180209,000000,52.7894,53.2446,51.3163,52.8262,172951.23357002,0
+SLYG.US,D,20180212,000000,52.8729,53.6949,52.3729,53.3987,88455.605776921,0
+SLYG.US,D,20180213,000000,53.1253,53.5637,53.1155,53.5319,99047.742010081,0
+SLYG.US,D,20180214,000000,53.1423,54.5894,53.1423,54.5338,79840.440259772,0
+SLYG.US,D,20180215,000000,54.9741,55.1421,54.5894,55.0844,62514.530488567,0
+SLYG.US,D,20180216,000000,54.994,55.4412,54.994,55.1689,87655.762662809,0
+SLYG.US,D,20180220,000000,54.7594,55.2057,54.7594,54.7594,94633.010456974,0
+SLYG.US,D,20180221,000000,54.8091,55.7504,54.8091,55.0784,56750.629607129,0
+SLYG.US,D,20180222,000000,55.2613,55.5297,54.9552,54.9552,57051.451105393,0
+SLYG.US,D,20180223,000000,55.3319,55.6679,55.0666,55.6679,57211.419728215,0
+SLYG.US,D,20180226,000000,55.818,56.0962,55.485,56.0436,134479.28282726,0
+SLYG.US,D,20180227,000000,56.0416,56.2006,55.2355,55.2355,253029.1115341,0
+SLYG.US,D,20180228,000000,55.3379,55.3379,54.2833,54.2833,60895.728512963,0
+SLYG.US,D,20180301,000000,54.1819,54.5994,53.4901,53.9255,69164.798393315,0
+SLYG.US,D,20180302,000000,53.4961,55.1819,53.4961,55.0944,177700.99374828,0
+SLYG.US,D,20180305,000000,54.8857,55.5833,54.7137,55.3856,52869.126796763,0
+SLYG.US,D,20180306,000000,55.5555,56.0476,55.0784,56.0277,182717.36829792,0
+SLYG.US,D,20180307,000000,55.5853,56.6479,55.5853,56.5316,65822.560877494,0
+SLYG.US,D,20180308,000000,56.6877,56.8487,56.2851,56.6549,61340.421162569,0
+SLYG.US,D,20180309,000000,56.96,57.6419,56.8706,57.5902,159418.29051605,0
+SLYG.US,D,20180312,000000,57.7173,57.8814,57.6727,57.6727,89436.54544517,0
+SLYG.US,D,20180313,000000,57.942,57.9559,57.4053,57.5056,74183.185126882,0
+SLYG.US,D,20180314,000000,57.7125,57.785,57.2711,57.3536,62969.284057847,0
+SLYG.US,D,20180315,000000,57.5146,57.5146,56.9133,57.0813,50009.813425312,0
+SLYG.US,D,20180316,000000,57.0912,57.4778,57.0912,57.4232,60078.781835405,0
+SLYG.US,D,20180319,000000,57.3159,57.3159,56.3547,56.8408,75239.581692689,0
+SLYG.US,D,20180320,000000,56.9889,57.1678,56.8496,57.0693,63852.632805256,0
+SLYG.US,D,20180321,000000,57.0475,57.5096,57.0475,57.2343,69057.146552799,0
+SLYG.US,D,20180322,000000,56.7592,57.1012,56.0664,56.0664,66910.146294291,0
+SLYG.US,D,20180323,000000,56.1182,56.2921,54.8569,54.8637,115401.76694074,0
+SLYG.US,D,20180326,000000,55.5327,56.0764,55.0298,56.0764,136633.32572953,0
+SLYG.US,D,20180327,000000,56.302,56.302,55.002,55.0944,116425.9685636,0
+SLYG.US,D,20180328,000000,55.1789,55.318,54.7534,55.0774,88543.135778088,0
+SLYG.US,D,20180329,000000,55.3826,56.144,55.2235,55.6878,163517.10919137,0
+SLYG.US,D,20180402,000000,55.7633,55.7633,54.1421,54.4076,616142.79396105,0
+SLYG.US,D,20180403,000000,54.7306,55.2951,54.5994,55.1957,226792.24520732,0
+SLYG.US,D,20180404,000000,54.4662,55.979,54.4662,55.8249,641981.24786873,0
+SLYG.US,D,20180405,000000,56.2721,56.4292,56.0138,56.3944,103676.77115225,0
+SLYG.US,D,20180406,000000,56.0346,56.3099,54.9492,55.3706,70648.784045282,0
+SLYG.US,D,20180409,000000,55.6748,55.9055,55.2753,55.2783,145299.80193702,0
+SLYG.US,D,20180410,000000,55.8637,56.4372,55.7564,56.2384,104262.3166773,0
+SLYG.US,D,20180411,000000,56.0058,56.4511,55.7872,56.3577,95367.457593202,0
+SLYG.US,D,20180412,000000,56.5833,56.8666,56.5833,56.6549,90763.580750217,0
+SLYG.US,D,20180413,000000,56.8248,56.8248,56.2145,56.3915,98746.920511818,0
+SLYG.US,D,20180416,000000,56.6379,57.1728,56.4968,57.1558,89327.887512688,0
+SLYG.US,D,20180417,000000,57.3089,57.8366,57.3089,57.6955,2812122.6277188,0
+SLYG.US,D,20180418,000000,57.7452,58.0683,57.6935,57.9172,726203.21864668,0
+SLYG.US,D,20180419,000000,57.6667,57.6855,57.1101,57.291,137512.65010907,0
+SLYG.US,D,20180420,000000,57.0892,57.3834,56.9341,57.0515,98620.152923921,0
+SLYG.US,D,20180423,000000,57.1956,57.2065,56.7542,56.9163,100785.26283784,0
+SLYG.US,D,20180424,000000,57.138,57.2016,56.1698,56.5028,210398.98268993,0
+SLYG.US,D,20180425,000000,56.5127,56.5127,55.9313,56.2791,333052.66053195,0
+SLYG.US,D,20180426,000000,56.4222,56.8248,56.3646,56.6081,116893.80132845,0
+SLYG.US,D,20180427,000000,56.6181,56.7692,56.2951,56.3994,89363.100731547,0
+SLYG.US,D,20180430,000000,56.452,56.6817,55.9015,55.9153,112879.49437838,0
+SLYG.US,D,20180501,000000,55.8806,56.3467,55.4422,56.2851,161054.19605509,0
+SLYG.US,D,20180502,000000,56.1231,56.6648,56.1231,56.4034,185749.72948776,0
+SLYG.US,D,20180503,000000,56.144,56.1857,55.488,56.0684,419107.73087457,0
+SLYG.US,D,20180504,000000,55.8875,57.0266,55.7006,56.7562,83236.000649866,0
+SLYG.US,D,20180507,000000,56.9163,57.4331,56.8487,57.2631,374093.16406757,0
+SLYG.US,D,20180508,000000,57.2045,57.789,57.2045,57.789,86686.896098169,0
+SLYG.US,D,20180509,000000,57.9331,58.0663,57.444,57.9232,102006.6584863,0
+SLYG.US,D,20180510,000000,57.9907,58.4331,57.9798,58.3436,87274.453807152,0
+SLYG.US,D,20180511,000000,58.3793,58.5722,58.2302,58.4698,108337.99523738,0
+SLYG.US,D,20180514,000000,58.615,58.7699,58.0871,58.1746,106937.51521871,0
+SLYG.US,D,20180515,000000,57.9062,58.2014,57.7423,58.0941,129339.15896563,0
+SLYG.US,D,20180516,000000,58.1994,58.9787,58.1994,58.7909,577705.05034518,0
+SLYG.US,D,20180517,000000,58.8515,59.2322,58.8515,59.1695,111745.62873108,0
+SLYG.US,D,20180518,000000,59.2998,59.3942,59.1199,59.3306,140879.03383211,0
+SLYG.US,D,20180521,000000,59.5115,59.8225,59.5115,59.7957,181230.36437005,0
+SLYG.US,D,20180522,000000,59.8563,59.9041,59.2759,59.2759,159586.3078746,0
+SLYG.US,D,20180523,000000,59.1576,59.5204,59.0811,59.4807,224956.12736676,0
+SLYG.US,D,20180524,000000,59.4459,59.585,59.0622,59.5273,187015.3931828,0
+SLYG.US,D,20180525,000000,59.3942,59.6357,59.3892,59.4945,140841.80842931,0
+SLYG.US,D,20180529,000000,59.258,59.6496,59.0661,59.598,105440.45037117,0
+SLYG.US,D,20180530,000000,59.8673,60.5661,59.8673,60.4507,211555.98845248,0
+SLYG.US,D,20180531,000000,60.3941,60.4845,59.7609,59.8583,187638.16411064,0
+SLYG.US,D,20180601,000000,60.2519,60.5193,60.081,60.3682,133007.3702789,0
+SLYG.US,D,20180604,000000,60.5959,61.0372,60.4507,61.0372,116413.89545999,0
+SLYG.US,D,20180605,000000,61.0272,61.5361,60.9904,61.5361,209070.94129291,0
+SLYG.US,D,20180606,000000,61.4904,61.9148,61.4496,61.9148,149537.46130386,0
+SLYG.US,D,20180607,000000,61.8949,61.8949,61.1356,61.381,243059.74622878,0
+SLYG.US,D,20180608,000000,61.389,61.7558,61.381,61.7438,130433.7870262,0
+SLYG.US,D,20180611,000000,61.7736,61.9625,61.6315,61.8393,117128.22075686,0
+SLYG.US,D,20180612,000000,61.9307,62.1236,61.7697,62.0251,219224.42142828,0
+SLYG.US,D,20180613,000000,62.2319,62.2617,61.7339,61.8422,123641.66015404,0
+SLYG.US,D,20180614,000000,61.9625,62.1464,61.6852,62.1176,137750.08781339,0
+SLYG.US,D,20180615,000000,61.7736,62.2517,61.724,62.2517,123345.86911562,0
+SLYG.US,D,20180618,000000,61.9615,62.4644,61.7726,62.4644,134577.87984006,0
+SLYG.US,D,20180619,000000,62.0699,62.3472,61.4964,62.3373,214625.57504513,0
+SLYG.US,D,20180620,000000,62.6751,62.876,62.377,62.7796,205740.7768807,0
+SLYG.US,D,20180621,000000,62.8282,62.8968,62.05,62.2229,176004.72269118,0
+SLYG.US,D,20180622,000000,62.4257,62.6076,61.723,61.9615,132515.39130682,0
+SLYG.US,D,20180625,000000,61.8124,61.8124,60.5343,60.8801,308139.81123431,0
+SLYG.US,D,20180626,000000,60.9656,61.6067,60.8423,61.3791,97526.530955319,0
+SLYG.US,D,20180627,000000,61.4864,61.552,60.3574,60.3822,133029.50430218,0
+SLYG.US,D,20180628,000000,60.3722,60.8523,60.084,60.735,178252.33214643,0
+SLYG.US,D,20180629,000000,60.9557,61.1684,60.6485,60.6485,145991.99321061,0
+SLYG.US,D,20180702,000000,60.3524,61.3502,60.1983,61.3502,1137671.6932126,0
+SLYG.US,D,20180703,000000,61.5242,61.6643,61.2867,61.4089,126786.70364424,0
+SLYG.US,D,20180705,000000,61.8025,62.1564,61.3702,62.1564,270100.48003755,0
+SLYG.US,D,20180706,000000,62.2319,62.7885,62.1374,62.7129,255334.0682315,0
+SLYG.US,D,20180709,000000,62.9435,63.0867,62.7289,63.0867,277888.63795746,0
+SLYG.US,D,20180710,000000,63.1145,63.2208,62.4585,62.7796,337564.9830059,0
+SLYG.US,D,20180711,000000,62.4734,62.857,62.377,62.3969,263207.74396865,0
+SLYG.US,D,20180712,000000,62.7398,62.9535,62.2319,62.7885,294503.24070769,0
+SLYG.US,D,20180713,000000,62.867,63.1732,62.7129,62.7497,163144.85516342,0
+SLYG.US,D,20180716,000000,62.7696,62.857,62.2845,62.532,139633.49197642,0
+SLYG.US,D,20180717,000000,62.4824,63.0867,62.4824,63.0191,153255.9772155,0
+SLYG.US,D,20180718,000000,63.0091,63.3083,62.7199,63.2686,118004.5268605,0
+SLYG.US,D,20180719,000000,63.1632,63.7705,63.0201,63.7317,116504.44373706,0
+SLYG.US,D,20180720,000000,63.7219,63.8441,63.5111,63.5548,133344.41108798,0
+SLYG.US,D,20180723,000000,63.4326,63.7417,63.206,63.6045,138130.39057708,0
+SLYG.US,D,20180724,000000,63.863,64.0289,62.4923,62.8382,496216.63144275,0
+SLYG.US,D,20180725,000000,62.8183,63.0966,62.5281,63.0966,141568.20682981,0
+SLYG.US,D,20180726,000000,63.1632,64.02,63.1632,63.8262,155843.64575574,0
+SLYG.US,D,20180727,000000,63.9216,64.0567,62.4585,62.6751,127126.76272923,0
+SLYG.US,D,20180730,000000,62.6076,62.7487,61.9347,62.0112,150520.41315605,0
+SLYG.US,D,20180731,000000,62.1176,63.1274,62.1176,62.9137,113309.09564847,0
+SLYG.US,D,20180801,000000,62.9535,63.2398,62.5977,63.0867,159669.8135079,0
+SLYG.US,D,20180802,000000,62.867,63.9216,62.867,63.853,568782.020686,0
+SLYG.US,D,20180803,000000,63.9414,64.1502,63.3213,63.6144,203160.15098423,0
+SLYG.US,D,20180806,000000,63.6244,64.178,63.4833,64.178,156223.94851944,0
+SLYG.US,D,20180807,000000,64.3917,64.6422,64.2963,64.4305,167267.82004598,0
+SLYG.US,D,20180808,000000,64.4503,64.4503,63.8133,64.1691,148278.8402526,0
+SLYG.US,D,20180809,000000,64.1025,64.5259,64.1025,64.2674,135568.88042799,0
+SLYG.US,D,20180810,000000,63.9414,64.5945,63.863,64.2376,102108.27377502,0
+SLYG.US,D,20180813,000000,64.2576,64.4891,63.6731,63.863,227374.77245647,0
+SLYG.US,D,20180814,000000,64.0001,64.7465,63.9614,64.6332,323665.82247577,0
+SLYG.US,D,20180815,000000,64.3629,64.517,63.6334,63.9514,243140.23358618,0
+SLYG.US,D,20180816,000000,64.1979,64.7267,64.1174,64.5259,207795.2166782,0
+SLYG.US,D,20180817,000000,64.3818,64.9394,64.2456,64.9195,140505.7737122,0
+SLYG.US,D,20180820,000000,65.0557,65.1501,64.6184,64.9592,147743.59932592,0
+SLYG.US,D,20180821,000000,65.1313,65.985,65.1283,65.7654,209167.52612178,0
+SLYG.US,D,20180822,000000,65.7266,66.0228,65.5527,65.9751,502808.54601339,0
+SLYG.US,D,20180823,000000,65.985,66.1957,65.7356,65.8817,128304.8964231,0
+SLYG.US,D,20180824,000000,66.0039,66.2921,65.9671,66.2335,109626.79904767,0
+SLYG.US,D,20180827,000000,66.4274,66.8627,66.4174,66.4929,175733.07785997,0
+SLYG.US,D,20180828,000000,66.647,66.6957,66.2137,66.5317,226810.35486273,0
+SLYG.US,D,20180829,000000,66.5515,66.7424,66.3031,66.6569,223806.16424797,0
+SLYG.US,D,20180830,000000,66.5605,66.975,66.4353,66.647,206031.53745929,0
+SLYG.US,D,20180831,000000,66.4542,67.1748,66.4542,67.1082,176053.01510562,0
+SLYG.US,D,20180904,000000,66.974,67.0138,66.311,66.8478,229370.85891986,0
+SLYG.US,D,20180905,000000,66.7712,66.7712,65.9274,66.6669,215291.60792757,0
+SLYG.US,D,20180906,000000,66.7324,66.817,66.1868,66.312,107290.65349928,0
+SLYG.US,D,20180907,000000,66.1202,66.5317,65.8319,66.0924,141319.70211384,0
+SLYG.US,D,20180910,000000,66.3488,66.5695,66.1858,66.321,292909.59103128,0
+SLYG.US,D,20180911,000000,66.157,66.5785,65.9572,66.3299,225159.35794417,0
+SLYG.US,D,20180912,000000,66.2047,66.2047,65.5239,66.0039,333215.64743067,0
+SLYG.US,D,20180913,000000,66.2235,66.3488,65.9005,66.0039,227046.78647509,0
+SLYG.US,D,20180914,000000,66.0725,66.7046,66.0228,66.6669,134371.63098674,0
+SLYG.US,D,20180917,000000,66.6569,66.7046,65.7266,65.7833,111538.37378579,0
+SLYG.US,D,20180918,000000,65.9473,66.2047,65.8667,66.0328,146731.47080669,0
+SLYG.US,D,20180919,000000,66.0328,66.1202,65.2644,65.4195,184507.20590798,0
+SLYG.US,D,20180920,000000,65.6878,65.9005,65.3896,65.9005,253401.36556205,0
+SLYG.US,D,20180921,000000,65.9005,66.155,65.3886,65.4573,164866.27851971,0
+SLYG.US,D,20180924,000000,65.3698,65.3896,64.8043,65.1391,249583.24654564,0
+SLYG.US,D,20180925,000000,65.2157,65.3787,65.0497,65.1959,177705.01811615,0
+SLYG.US,D,20180926,000000,65.2734,65.2734,64.4792,64.5826,152825.36985344,0
+SLYG.US,D,20180927,000000,64.6889,64.9185,64.4971,64.669,208646.37048266,0
+SLYG.US,D,20180928,000000,64.506,65.0736,64.4285,64.9096,130003.17966414,0
+SLYG.US,D,20181001,000000,65.0935,65.3518,63.7566,63.8798,1186944.0412257,0
+SLYG.US,D,20181002,000000,63.7566,63.8898,63.0529,63.1284,352442.06492836,0
+SLYG.US,D,20181003,000000,63.2835,63.9186,63.1602,63.6592,242309.20162108,0
+SLYG.US,D,20181004,000000,63.525,63.525,62.4585,62.7249,123800.6226849,0
+SLYG.US,D,20181005,000000,62.7159,62.87,61.3075,61.8532,4931413.1012589,0
+SLYG.US,D,20181008,000000,61.725,61.883,61.0153,61.5351,631372.00807212,0
+SLYG.US,D,20181009,000000,61.4586,61.7746,61.1206,61.2071,815619.6422525,0
+SLYG.US,D,20181010,000000,61.063,61.0818,59.3703,59.4469,417528.16648569,0
+SLYG.US,D,20181011,000000,59.1884,59.8415,58.266,58.266,808161.48249791,0
+SLYG.US,D,20181012,000000,59.1119,59.3286,57.6865,58.2174,291882.37113252,0
+SLYG.US,D,20181015,000000,58.0901,58.8356,57.949,58.438,178943.51732807,0
+SLYG.US,D,20181016,000000,58.8793,60.3712,58.4927,60.2073,145917.54240503,0
+SLYG.US,D,20181017,000000,60.1695,60.1695,59.2172,59.9657,726890.37946043,0
+SLYG.US,D,20181018,000000,59.755,59.8335,58.59,58.8604,240068.6348096,0
+SLYG.US,D,20181019,000000,59.0145,59.269,57.949,58.1776,381259.55715162,0
+SLYG.US,D,20181022,000000,58.3684,58.5842,57.9679,58.0713,130205.40414959,0
+SLYG.US,D,20181023,000000,57.3705,58.1577,56.6519,57.6865,209424.07957348,0
+SLYG.US,D,20181024,000000,57.61,57.7541,55.6102,55.6102,262555.79637375,0
+SLYG.US,D,20181025,000000,55.8895,57.1688,55.812,56.802,252900.33176227,0
+SLYG.US,D,20181026,000000,56.1688,56.9977,55.1421,56.2653,328071.49920118,0
+SLYG.US,D,20181029,000000,56.9193,57.4848,55.3996,55.9959,212238.1188064,0
+SLYG.US,D,20181030,000000,56.0346,57.4758,56.0346,57.4281,235575.42808303,0
+SLYG.US,D,20181031,000000,58.0047,58.3983,57.6001,57.6001,127469.84009013,0
+SLYG.US,D,20181101,000000,57.9112,59.2113,57.8317,59.0334,560239.2937905,0
+SLYG.US,D,20181102,000000,59.1407,59.4955,58.7641,59.2928,126083.445359,0
+SLYG.US,D,20181105,000000,59.3405,59.4867,58.5842,59.1307,92316.986747938,0
+SLYG.US,D,20181106,000000,59.0533,59.755,59.0533,59.6198,124377.11338224,0
+SLYG.US,D,20181107,000000,59.7361,60.3712,59.4469,60.3712,234215.19174306,0
+SLYG.US,D,20181108,000000,60.1695,60.5253,59.9598,60.1873,160811.72789094,0
+SLYG.US,D,20181109,000000,59.8603,59.8603,58.6865,59.092,143517.00697073,0
+SLYG.US,D,20181112,000000,59.1119,59.1119,57.8914,57.9857,329390.48577048,0
+SLYG.US,D,20181113,000000,58.1676,58.8018,57.7452,57.8616,81677.564192308,0
+SLYG.US,D,20181114,000000,58.276,58.438,57.1002,57.4758,104545.02852015,0
+SLYG.US,D,20181115,000000,57.1389,58.4281,57.0763,58.3386,110307.92330961,0
+SLYG.US,D,20181116,000000,57.9112,58.613,57.6885,58.5454,117084.95880226,0
+SLYG.US,D,20181119,000000,58.4956,58.5215,57.1688,57.3417,170088.90192266,0
+SLYG.US,D,20181120,000000,56.6887,57.3139,56.2453,56.3517,891348.18464137,0
+SLYG.US,D,20181121,000000,56.5823,57.457,56.4839,56.8994,239047.45146265,0
+SLYG.US,D,20181123,000000,56.4938,57.4281,56.4938,57.0505,66168.656514292,0
+SLYG.US,D,20181126,000000,57.5812,57.8496,57.2264,57.6767,83846.698474099,0
+SLYG.US,D,20181127,000000,57.447,57.62,57.0962,57.2363,132159.23475035,0
+SLYG.US,D,20181128,000000,57.4669,58.9092,57.0445,58.8704,129469.95092139,0
+SLYG.US,D,20181129,000000,58.6586,59.0523,58.1875,58.7063,366857.35063778,0
+SLYG.US,D,20181130,000000,58.594,59.2172,58.5374,59.1586,144518.06847833,0
+SLYG.US,D,20181203,000000,59.8235,59.8235,58.6765,59.4955,229302.44466608,0
+SLYG.US,D,20181204,000000,59.419,59.4707,56.6419,56.784,1074445.855703,0
+SLYG.US,D,20181206,000000,55.9075,56.7244,55.2365,56.7244,212744.18306602,0
+SLYG.US,D,20181207,000000,56.7344,57.0743,55.2663,55.5525,369245.81296847,0
+SLYG.US,D,20181210,000000,55.5427,55.7732,54.6481,55.3896,366868.41764942,0
+SLYG.US,D,20181211,000000,56.0714,56.2553,54.8697,55.2862,316505.46594353,0
+SLYG.US,D,20181212,000000,55.8985,56.6499,55.8507,55.8507,165157.03909829,0
+SLYG.US,D,20181213,000000,55.9959,56.149,55.0328,55.0993,181698.1971349,0
+SLYG.US,D,20181214,000000,54.658,55.2255,53.9842,54.1193,485617.45256582,0
+SLYG.US,D,20181217,000000,53.9066,54.3032,52.5042,52.7944,394935.36526496,0
+SLYG.US,D,20181218,000000,53.2844,53.8688,52.7467,52.9454,222701.47526773,0
+SLYG.US,D,20181219,000000,52.9554,53.5329,51.5062,51.8302,478680.44845036,0
+SLYG.US,D,20181220,000000,51.6483,51.879,50.408,50.9565,758463.5575825,0
+SLYG.US,D,20181221,000000,51.1862,51.3591,49.6476,49.7738,760873.1478445,0
+SLYG.US,D,20181224,000000,49.5243,49.8623,48.8087,48.8683,529050.4428,0
+SLYG.US,D,20181226,000000,49.0959,51.2518,48.8872,51.22,453025.10328075,0
+SLYG.US,D,20181227,000000,50.4388,51.4904,49.729,51.4904,570824.38737989,0
+SLYG.US,D,20181228,000000,51.5669,52.4743,51.2289,51.7149,528140.93566145,0
+SLYG.US,D,20181231,000000,52.0321,52.0619,51.381,52.0619,755019.70477797,0
+SLYG.US,D,20190102,000000,51.3651,52.2835,51.1544,52.0221,1637628.9745902,0
+SLYG.US,D,20190103,000000,51.6165,51.8114,50.8164,50.8452,509702.28817426,0
+SLYG.US,D,20190104,000000,51.5082,52.8053,51.5082,52.6592,423069.72104233,0
+SLYG.US,D,20190107,000000,52.6493,53.6562,52.5508,53.345,322267.35464104,0
+SLYG.US,D,20190108,000000,53.8271,54.1859,53.3838,54.1661,208718.80910432,0
+SLYG.US,D,20190109,000000,54.4423,54.9135,54.2654,54.8011,349857.41466402,0
+SLYG.US,D,20190110,000000,54.4145,55.0426,54.2535,55.0426,353699.67988766,0
+SLYG.US,D,20190111,000000,54.7445,55.1481,54.6212,55.0794,114831.31279521,0
+SLYG.US,D,20190114,000000,54.7912,54.9075,54.4334,54.4911,316655.37364669,0
+SLYG.US,D,20190115,000000,54.6471,55.0426,54.5009,54.985,143132.67983916,0
+SLYG.US,D,20190116,000000,55.0616,55.5695,55.0238,55.3349,187004.32617116,0
+SLYG.US,D,20190117,000000,55.158,56.0516,55.158,55.9303,178481.721115,0
+SLYG.US,D,20190118,000000,56.2205,56.6071,55.9681,56.3835,587620.08668425,0
+SLYG.US,D,20190122,000000,56.0952,56.1539,55.1222,55.4382,225969.26197796,0
+SLYG.US,D,20190123,000000,55.6023,55.9104,54.9751,55.3438,150844.37476956,0
+SLYG.US,D,20190124,000000,55.315,55.7006,55.2475,55.6708,78134.108283001,0
+SLYG.US,D,20190125,000000,55.9899,56.3179,55.9451,56.2205,195315.65191414,0
+SLYG.US,D,20190128,000000,55.7196,56.0088,55.3976,55.7564,323357.95833374,0
+SLYG.US,D,20190129,000000,55.8726,55.98,55.6142,55.7464,126137.77432524,0
+SLYG.US,D,20190130,000000,56.0287,56.5386,55.6023,56.3567,139756.23519645,0
+SLYG.US,D,20190131,000000,56.2205,56.8864,56.1529,56.8467,232427.36631693,0
+SLYG.US,D,20190201,000000,56.9163,56.9163,56.3944,56.6678,456441.79160216,0
+SLYG.US,D,20190204,000000,56.7513,57.456,56.5485,57.4371,183226.45083343,0
+SLYG.US,D,20190205,000000,57.5326,57.6677,57.1478,57.4748,126552.28421583,0
+SLYG.US,D,20190206,000000,57.4272,57.4848,57.13,57.3507,127641.88181656,0
+SLYG.US,D,20190207,000000,57.0485,57.2731,56.5137,56.8864,243215.69048374,0
+SLYG.US,D,20190208,000000,56.6281,56.9928,56.5445,56.9829,178775.4999695,0
+SLYG.US,D,20190211,000000,57.1071,57.4848,56.9262,57.4073,674702.37692563,0
+SLYG.US,D,20190212,000000,57.8029,58.2392,57.783,58.2094,175149.54451886,0
+SLYG.US,D,20190213,000000,58.3913,58.5782,58.111,58.4698,926717.34775655,0
+SLYG.US,D,20190214,000000,58.2194,58.7899,58.111,58.598,206481.26056874,0
+SLYG.US,D,20190215,000000,58.8356,59.3962,58.7381,59.3962,291947.76711041,0
+SLYG.US,D,20190219,000000,59.2232,59.8315,59.1249,59.6466,277934.91818796,0
+SLYG.US,D,20190220,000000,59.6864,59.9796,59.5403,59.9736,102253.15101833,0
+SLYG.US,D,20190221,000000,59.8693,60.0034,59.5115,59.7917,528874.37670571,0
+SLYG.US,D,20190222,000000,59.744,59.9936,59.6347,59.9936,405411.80092187,0
+SLYG.US,D,20190225,000000,60.3126,60.4487,59.8743,59.8981,225356.55196979,0
+SLYG.US,D,20190226,000000,59.8017,59.8395,59.3474,59.3474,256771.77365296,0
+SLYG.US,D,20190227,000000,59.1457,59.4637,58.9618,59.4339,114620.03348205,0
+SLYG.US,D,20190228,000000,59.4061,59.5701,59.1367,59.3872,332381.59718966,0
+SLYG.US,D,20190301,000000,59.7043,59.7917,59.2232,59.7242,687703.09732883,0
+SLYG.US,D,20190304,000000,59.8395,59.8494,58.607,58.9528,149061.57980326,0
+SLYG.US,D,20190305,000000,58.9896,59.0373,58.6994,58.7381,220843.22340387,0
+SLYG.US,D,20190306,000000,58.8057,58.8057,57.5594,57.6488,237761.66592827,0
+SLYG.US,D,20190307,000000,57.6767,57.6767,57.0107,57.0882,268480.67196998,0
+SLYG.US,D,20190308,000000,56.799,57.1668,56.7036,57.0982,406345.45426765,0
+SLYG.US,D,20190311,000000,57.2542,58.0145,57.1876,57.9967,343011.96491759,0
+SLYG.US,D,20190312,000000,58.0821,58.274,57.8327,58.0443,141400.18947124,0
+SLYG.US,D,20190313,000000,58.2581,58.5384,58.1696,58.2581,491045.31873014,0
+SLYG.US,D,20190314,000000,58.1796,58.2452,57.8894,57.9589,132613.98831963,0
+SLYG.US,D,20190315,000000,58.0533,58.4111,57.8924,57.9967,114756.86198961,0
+SLYG.US,D,20190318,000000,58.1299,58.608,57.9778,58.4509,531275.91823197,0
+SLYG.US,D,20190319,000000,58.6537,58.6537,57.9778,58.0633,126704.20410291,0
+SLYG.US,D,20190320,000000,58.0057,58.5254,57.4262,57.7154,138376.8831091,0
+SLYG.US,D,20190321,000000,57.5216,58.7929,57.5216,58.5394,138911.11794381,0
+SLYG.US,D,20190322,000000,58.2292,58.3625,56.4382,56.477,1067778.4842347,0
+SLYG.US,D,20190325,000000,56.3905,57.0465,55.9999,56.7384,196013.87973954,0
+SLYG.US,D,20190326,000000,57.0763,57.609,56.9361,57.2324,142854.99845615,0
+SLYG.US,D,20190327,000000,57.1946,57.3497,56.2961,57.0087,165461.88496443,0
+SLYG.US,D,20190328,000000,57.1548,57.6478,56.9421,57.5703,177129.53351077,0
+SLYG.US,D,20190329,000000,57.9778,58.0443,57.4361,57.7353,214871.06148518,0
+SLYG.US,D,20190401,000000,58.0921,58.3267,57.9022,58.2492,1009231.9804657,0
+SLYG.US,D,20190402,000000,58.3068,58.3068,57.6955,58.0245,180860.12252603,0
+SLYG.US,D,20190403,000000,58.4419,58.6448,58.1299,58.279,137828.56298685,0
+SLYG.US,D,20190404,000000,58.3326,58.589,58.2194,58.5692,1755604.3247836,0
+SLYG.US,D,20190405,000000,58.7601,59.1765,58.7441,59.1477,117510.53570449,0
+SLYG.US,D,20190408,000000,59.0016,59.0801,58.6726,59.0602,150423.82832717,0
+SLYG.US,D,20190409,000000,58.8475,59.0214,58.3326,58.4419,188515.47630624,0
+SLYG.US,D,20190410,000000,58.5493,59.3474,58.5394,59.3106,163990.97850803,0
+SLYG.US,D,20190411,000000,59.4091,59.4091,59.0214,59.1387,319130.35988657,0
+SLYG.US,D,20190412,000000,59.4767,59.4767,59.0989,59.3018,155013.61988261,0
+SLYG.US,D,20190415,000000,59.3803,59.4567,58.8763,59.0901,140105.34910915,0
+SLYG.US,D,20190416,000000,59.2729,59.2888,58.935,59.1099,148793.95933992,0
+SLYG.US,D,20190417,000000,59.3206,59.3276,58.1994,58.4996,111557.48953318,0
+SLYG.US,D,20190418,000000,58.4708,58.6348,58.0345,58.3923,122078.19323664,0
+SLYG.US,D,20190422,000000,58.2889,58.4609,57.9867,58.269,164244.51368384,0
+SLYG.US,D,20190423,000000,58.3625,59.4369,58.3625,59.3018,176791.48660972,0
+SLYG.US,D,20190424,000000,59.3018,59.5731,59.1287,59.4091,170191.52330334,0
+SLYG.US,D,20190425,000000,59.1566,59.1566,58.5145,59.0016,132267.89268283,0
+SLYG.US,D,20190426,000000,59.0115,59.5433,58.923,59.4867,165256.64220307,0
+SLYG.US,D,20190429,000000,59.582,59.921,59.5333,59.7381,111097.70550405,0
+SLYG.US,D,20190430,000000,59.7858,59.8255,59.0901,59.6983,143289.63018609,0
+SLYG.US,D,20190501,000000,59.8345,59.9846,59.2918,59.2918,151898.75915143,0
+SLYG.US,D,20190502,000000,59.1566,59.8255,58.919,59.5333,185053.5138463,0
+SLYG.US,D,20190503,000000,59.8345,60.6257,59.7659,60.5869,122862.94497125,0
+SLYG.US,D,20190506,000000,59.7182,60.8066,59.4269,60.7152,118318.42755434,0
+SLYG.US,D,20190507,000000,60.2499,60.415,59.0115,59.4955,148398.56519672,0
+SLYG.US,D,20190508,000000,59.4269,59.6298,59.0304,59.0901,406291.12530141,0
+SLYG.US,D,20190509,000000,58.599,59.0999,58.0245,58.9827,177918.30961325,0
+SLYG.US,D,20190510,000000,58.7103,59.1845,57.9808,59.1099,252048.17186585,0
+SLYG.US,D,20190513,000000,58.0245,58.1597,57.1746,57.3685,176963.52833615,0
+SLYG.US,D,20190514,000000,57.5316,58.1716,57.3785,57.9589,154902.9497662,0
+SLYG.US,D,20190515,000000,57.5316,58.2094,57.455,58.0443,114077.7499116,0
+SLYG.US,D,20190516,000000,58.1597,58.8137,58.1398,58.4121,155519.68414223,0
+SLYG.US,D,20190517,000000,57.9967,58.3724,57.4212,57.5116,108828.96811749,0
+SLYG.US,D,20190520,000000,57.1648,57.4738,56.9909,57.1448,95609.925757354,0
+SLYG.US,D,20190521,000000,57.4162,57.945,57.4162,57.8924,94973.069541968,0
+SLYG.US,D,20190522,000000,57.6767,57.7154,57.1846,57.3585,123904.25015754,0
+SLYG.US,D,20190523,000000,56.8546,57.0862,55.8249,56.1012,104907.22162843,0
+SLYG.US,D,20190524,000000,56.4004,56.7632,56.2861,56.7085,66461.429276816,0
+SLYG.US,D,20190528,000000,56.788,57.0564,56.4282,56.4282,87854.968872362,0
+SLYG.US,D,20190529,000000,56.0912,56.1589,55.5963,55.9859,165445.78749295,0
+SLYG.US,D,20190530,000000,56.139,56.477,55.647,55.9263,103755.24632571,0
+SLYG.US,D,20190531,000000,55.2613,55.5108,54.9413,55.2613,114888.66003735,0
+SLYG.US,D,20190603,000000,55.2613,55.6858,55.0466,55.4522,109186.13076593,0
+SLYG.US,D,20190604,000000,56.0247,56.8546,55.8786,56.788,366342.23155045,0
+SLYG.US,D,20190605,000000,56.9809,57.0405,56.306,56.9143,133496.33097507,0
+SLYG.US,D,20190606,000000,56.9043,57.0087,56.1967,56.7582,223096.86941093,0
+SLYG.US,D,20190607,000000,56.9709,57.4172,56.8358,57.1548,620980.08414048,0
+SLYG.US,D,20190610,000000,57.4063,58.0345,57.3973,57.5116,124333.85142763,0
+SLYG.US,D,20190611,000000,57.9778,58.0633,56.9869,57.292,190297.26518057,0
+SLYG.US,D,20190612,000000,57.2035,57.3884,56.9322,57.292,86786.499202946,0
+SLYG.US,D,20190613,000000,57.5802,57.8724,57.458,57.8228,136197.68790763,0
+SLYG.US,D,20190614,000000,57.7055,57.783,57.292,57.292,110162.03997434,0
+SLYG.US,D,20190617,000000,57.4361,57.8029,57.3973,57.4938,84433.250091114,0
+SLYG.US,D,20190618,000000,57.8327,58.6179,57.8327,58.2094,138026.76310443,0
+SLYG.US,D,20190619,000000,58.279,58.4797,58.0503,58.4708,508321.92999493,0
+SLYG.US,D,20190620,000000,58.9916,59.0999,58.5493,58.8674,118171.53812709,0
+SLYG.US,D,20190621,000000,58.7501,58.7699,58.2194,58.4708,171090.96952223,0
+SLYG.US,D,20190624,000000,58.599,58.6258,57.7621,57.7909,951157.3338295,0
+SLYG.US,D,20190625,000000,57.8804,57.938,57.3655,57.3854,93010.184113501,0
+SLYG.US,D,20190626,000000,57.6359,57.8009,57.2333,57.288,82953.288807017,0
+SLYG.US,D,20190627,000000,57.4232,58.4023,57.4232,58.4023,212745.18915799,0
+SLYG.US,D,20190628,000000,58.5195,59.2978,58.5155,59.0821,177340.81282393,0
+SLYG.US,D,20190701,000000,59.915,60.0313,59.0234,59.2948,126182.04237181,0
+SLYG.US,D,20190702,000000,59.2461,59.3534,58.611,58.9459,127807.88699119,0
+SLYG.US,D,20190703,000000,59.092,59.3832,58.9827,59.3832,56054.413965663,0
+SLYG.US,D,20190705,000000,59.0523,59.5661,58.8037,59.5661,77735.695863896,0
+SLYG.US,D,20190708,000000,59.2848,59.3733,58.7988,58.8872,60996.337709707,0
+SLYG.US,D,20190709,000000,58.6457,58.917,58.606,58.917,103828.69103933,0
+SLYG.US,D,20190710,000000,59.1785,59.3932,58.8773,59.0821,88121.583243733,0
+SLYG.US,D,20190711,000000,59.1586,59.1586,58.5503,58.8773,103456.43701138,0
+SLYG.US,D,20190712,000000,58.9072,59.4121,58.7998,59.2461,142874.11420354,0
+SLYG.US,D,20190715,000000,59.4299,59.4299,58.8366,58.9658,116696.60730283,0
+SLYG.US,D,20190716,000000,58.936,59.3106,58.8286,59.0036,82483.443858224,0
+SLYG.US,D,20190717,000000,58.9459,59.0523,58.5195,58.6925,84002.642729051,0
+SLYG.US,D,20190718,000000,58.589,59.0423,58.5792,58.917,276355.3537991,0
+SLYG.US,D,20190719,000000,58.927,59.2749,58.6736,58.6925,175966.49119642,0
+SLYG.US,D,20190722,000000,58.8087,59.0324,58.5792,58.6636,130556.53024622,0
+SLYG.US,D,20190723,000000,58.8386,59.1209,58.6169,59.1209,98970.272928588,0
+SLYG.US,D,20190724,000000,58.8684,60.0124,58.8624,59.9726,129615.83425667,0
+SLYG.US,D,20190725,000000,59.9349,59.9349,59.1407,59.2461,222917.78504073,0
+SLYG.US,D,20190726,000000,59.3038,59.9617,59.3038,59.8773,74533.30513155,0
+SLYG.US,D,20190729,000000,59.8673,59.9349,59.4597,59.6148,131762.83451518,0
+SLYG.US,D,20190730,000000,59.265,60.2073,59.1884,60.1973,108628.75581597,0
+SLYG.US,D,20190731,000000,60.2261,60.72,59.3733,59.7897,151482.23707692,0
+SLYG.US,D,20190801,000000,59.8673,60.4239,58.8982,59.1407,255304.89156444,0
+SLYG.US,D,20190802,000000,58.9072,59.1209,58.0335,58.4897,186451.98168103,0
+SLYG.US,D,20190805,000000,57.5584,57.5584,56.2493,56.9371,203240.63834163,0
+SLYG.US,D,20190806,000000,57.2383,57.5802,56.8388,57.5286,413303.58631443,0
+SLYG.US,D,20190807,000000,57.0823,57.7522,56.7234,57.5673,134234.80247917,0
+SLYG.US,D,20190808,000000,57.9102,58.8872,57.9102,58.8187,96264.891628154,0
+SLYG.US,D,20190809,000000,58.6258,58.6547,57.935,58.1488,73440.689254915,0
+SLYG.US,D,20190812,000000,57.8307,57.8307,57.3595,57.5186,55391.399359124,0
+SLYG.US,D,20190813,000000,57.3555,58.6686,57.1906,58.1388,108740.43202436,0
+SLYG.US,D,20190814,000000,57.1022,57.1708,56.4064,56.5008,121632.49449507,0
+SLYG.US,D,20190815,000000,56.7135,56.785,56.1996,56.5108,125642.77707727,0
+SLYG.US,D,20190816,000000,56.812,57.7423,56.812,57.616,85894.09562783,0
+SLYG.US,D,20190819,000000,58.2382,58.5294,58.1488,58.1488,120478.50700842,0
+SLYG.US,D,20190820,000000,58.0723,58.1686,57.6935,57.7433,94022.312632741,0
+SLYG.US,D,20190821,000000,58.2382,58.2551,58.0245,58.1686,212339.73409511,0
+SLYG.US,D,20190822,000000,58.278,58.4023,57.7035,57.9957,182006.06127694,0
+SLYG.US,D,20190823,000000,57.6647,58.0434,56.1122,56.2791,102719.97769122,0
+SLYG.US,D,20190826,000000,56.7532,56.8696,56.4034,56.8308,81181.560852363,0
+SLYG.US,D,20190827,000000,57.1906,57.2482,56.1022,56.2096,110296.85629798,0
+SLYG.US,D,20190828,000000,56.0744,57.1022,55.9681,56.8398,111404.56355412,0
+SLYG.US,D,20190829,000000,57.4232,57.7333,57.3179,57.6547,81443.144763896,0
+SLYG.US,D,20190830,000000,57.9291,57.9579,57.1776,57.462,103778.38644096,0
+SLYG.US,D,20190903,000000,57.0057,57.2721,56.452,56.6687,220440.7866169,0
+SLYG.US,D,20190904,000000,57.1806,57.2831,56.8706,57.1409,236845.11614594,0
+SLYG.US,D,20190905,000000,57.7522,58.599,57.7135,58.1488,160492.79673727,0
+SLYG.US,D,20190906,000000,58.1984,58.4023,57.948,57.9579,122576.20876053,0
+SLYG.US,D,20190909,000000,58.1001,58.4419,57.7433,58.2968,131871.49244766,0
+SLYG.US,D,20190910,000000,58.2581,58.8386,57.8108,58.8286,88478.745892172,0
+SLYG.US,D,20190911,000000,58.9558,60.0512,58.8525,60.0024,82189.665003733,0
+SLYG.US,D,20190912,000000,60.1098,60.2937,59.6248,60.0024,196091.34882103,0
+SLYG.US,D,20190913,000000,60.2649,60.5839,59.9249,60.0412,139286.39024766,0
+SLYG.US,D,20190916,000000,59.9538,60.4766,59.8573,60.2171,77277.924018714,0
+SLYG.US,D,20190917,000000,60.0512,60.2679,59.8385,60.2171,75441.806178144,0
+SLYG.US,D,20190918,000000,60.1783,60.3722,59.3136,59.8773,88783.591758305,0
+SLYG.US,D,20190919,000000,59.9538,60.3524,59.5165,59.6049,212173.72892048,0
+SLYG.US,D,20190920,000000,59.5562,59.7421,58.936,59.3136,149495.20544123,0
+SLYG.US,D,20190923,000000,59.1009,59.4597,58.9817,59.2272,109290.76433054,0
+SLYG.US,D,20190924,000000,59.3336,59.4021,58.1438,58.3297,148124.90818158,0
+SLYG.US,D,20190925,000000,58.2849,59.0911,58.1964,58.9926,117420.99351939,0
+SLYG.US,D,20190926,000000,58.926,58.926,58.11,58.3297,315996.38340801,0
+SLYG.US,D,20190927,000000,58.4589,58.6388,57.6409,57.8864,711953.9381119,0
+SLYG.US,D,20190930,000000,57.9818,58.3217,57.7383,57.9629,200727.42060697,0
+SLYG.US,D,20191001,000000,58.1557,58.6716,56.796,56.8526,254736.44960284,0
+SLYG.US,D,20191002,000000,56.5316,56.6499,55.978,56.3776,408637.33176947,0
+SLYG.US,D,20191003,000000,56.2006,56.6697,55.5019,56.5614,193360.81522141,0
+SLYG.US,D,20191004,000000,56.7165,57.1946,56.4342,57.1946,138412.09632796,0
+SLYG.US,D,20191007,000000,56.9987,57.4988,56.7762,57.1061,98654.360050814,0
+SLYG.US,D,20191008,000000,56.5714,56.6986,56.0078,56.1817,136843.59895073,0
+SLYG.US,D,20191009,000000,56.5416,56.6409,56.3109,56.4442,124622.59982229,0
+SLYG.US,D,20191010,000000,56.5217,56.9123,56.4342,56.5614,87520.946339173,0
+SLYG.US,D,20191011,000000,57.292,58.1656,57.292,57.5534,148017.25634107,0
+SLYG.US,D,20191014,000000,57.3993,57.4669,57.115,57.3595,70856.038990574,0
+SLYG.US,D,20191015,000000,57.5335,58.2243,57.4083,57.9718,65673.659266314,0
+SLYG.US,D,20191016,000000,57.9062,58.3595,57.9062,58.1856,84504.682620802,0
+SLYG.US,D,20191017,000000,58.4091,58.935,58.4091,58.8962,147345.18690682,0
+SLYG.US,D,20191018,000000,58.6537,58.926,58.1776,58.5572,119764.18171154,0
+SLYG.US,D,20191021,000000,59.0513,59.3534,58.8952,58.935,58795.008484958,0
+SLYG.US,D,20191022,000000,59.0413,59.268,58.8177,58.9926,71661.918656489,0
+SLYG.US,D,20191023,000000,58.945,59.1099,58.7591,59.1009,44988.408415842,0
+SLYG.US,D,20191024,000000,59.2749,59.2749,58.7073,58.935,67851.848375811,0
+SLYG.US,D,20191025,000000,58.8574,59.5075,58.8574,59.255,152536.62145878,0
+SLYG.US,D,20191028,000000,59.4896,60.0532,59.4896,59.752,64386.867639964,0
+SLYG.US,D,20191029,000000,59.6646,60.248,59.6646,60.0631,158438.35693976,0
+SLYG.US,D,20191030,000000,60.1118,60.1168,59.4657,59.8891,93430.730555889,0
+SLYG.US,D,20191031,000000,59.6744,59.6744,58.7978,59.1884,110897.49320254,0
+SLYG.US,D,20191101,000000,59.4121,60.0631,59.3634,59.9657,78453.039436678,0
+SLYG.US,D,20191104,000000,60.4239,60.5303,60.1755,60.3554,99486.398107882,0
+SLYG.US,D,20191105,000000,60.3554,60.744,60.239,60.248,99082.955228941,0
+SLYG.US,D,20191106,000000,60.1903,60.1903,59.7331,59.8494,59389.608837712,0
+SLYG.US,D,20191107,000000,60.3842,60.6267,59.8583,60.0044,120495.61057187,0
+SLYG.US,D,20191108,000000,59.8693,60.1505,59.743,60.1407,83313.469731359,0
+SLYG.US,D,20191111,000000,59.8007,60.0293,59.743,59.9846,64445.220974074,0
+SLYG.US,D,20191112,000000,60.1118,60.3524,59.9468,60.0044,140561.1087704,0
+SLYG.US,D,20191113,000000,59.6646,59.8385,59.3813,59.6944,76149.088831251,0
+SLYG.US,D,20191114,000000,59.586,59.8573,59.5125,59.5572,57454.893984334,0
+SLYG.US,D,20191115,000000,59.908,60.0044,59.6406,60.0044,178018.91880999,0
+SLYG.US,D,20191118,000000,59.908,59.908,59.5572,59.7033,58110.865947102,0
+SLYG.US,D,20191119,000000,59.9846,60.1803,59.7331,59.9657,56112.767299775,0
+SLYG.US,D,20191120,000000,59.7709,60.1377,59.3336,59.6944,71288.658536571,0
+SLYG.US,D,20191121,000000,59.7331,59.7331,59.255,59.3932,77882.585291142,0
+SLYG.US,D,20191122,000000,59.6059,59.6446,59.2749,59.5761,401423.65236295,0
+SLYG.US,D,20191125,000000,59.9558,61.2399,59.9558,61.1326,107986.86914075,0
+SLYG.US,D,20191126,000000,61.1624,61.4765,61.0372,61.2111,92759.66721361,0
+SLYG.US,D,20191127,000000,61.3672,61.5799,61.3552,61.5331,80160.377505416,0
+SLYG.US,D,20191129,000000,61.3572,61.4666,61.1425,61.2011,42931.956434403,0
+SLYG.US,D,20191202,000000,61.2985,61.2985,60.3166,60.414,79281.053125877,0
+SLYG.US,D,20191203,000000,59.8693,60.3156,59.586,60.3066,73624.804084956,0
+SLYG.US,D,20191204,000000,60.4915,60.9089,60.4915,60.8125,135268.05892972,0
+SLYG.US,D,20191205,000000,60.9676,61.1048,60.6764,60.8791,106211.11681822,0
+SLYG.US,D,20191206,000000,61.406,61.8641,61.406,61.6564,107192.05648647,0
+SLYG.US,D,20191209,000000,61.552,61.6425,61.407,61.4358,106807.72935491,0
+SLYG.US,D,20191210,000000,61.406,61.5709,61.2757,61.4158,70938.538531903,0
+SLYG.US,D,20191211,000000,61.5331,61.5331,61.2011,61.3473,75972.016644982,0
+SLYG.US,D,20191212,000000,61.3761,62.3253,61.3284,61.9983,93962.953206662,0
+SLYG.US,D,20191213,000000,61.9685,62.2806,61.4238,61.6375,43517.501959451,0
+SLYG.US,D,20191216,000000,62.0858,62.4565,62.0083,62.0083,73377.305460966,0
+SLYG.US,D,20191217,000000,62.1732,62.4565,62.047,62.3979,95527.426216025,0
+SLYG.US,D,20191218,000000,62.5152,62.7666,62.3909,62.6891,102998.6651662,0
+SLYG.US,D,20191219,000000,62.7865,63.0688,62.7179,63.0688,85359.860793122,0
+SLYG.US,D,20191220,000000,63.2437,63.3024,63.0688,63.1254,106978.76498938,0
+SLYG.US,D,20191223,000000,63.195,63.2536,62.8242,63.204,144734.37825132,0
+SLYG.US,D,20191224,000000,63.2437,63.3034,63.0311,63.3034,33524.996538882,0
+SLYG.US,D,20191226,000000,63.3034,63.3083,63.0688,63.2238,62735.870721403,0
+SLYG.US,D,20191227,000000,63.3521,63.3521,62.7944,62.9615,69347.907131388,0
+SLYG.US,D,20191230,000000,63.0101,63.1642,62.5818,62.873,111902.579078,0
+SLYG.US,D,20191231,000000,62.7169,63.2238,62.5132,62.9813,110335.08779273,0
+SLYG.US,D,20200102,000000,63.362,63.362,62.548,63.1453,208526.64553853,0
+SLYG.US,D,20200103,000000,62.3949,63.195,62.3949,63.1552,212279.36857707,0
+SLYG.US,D,20200106,000000,62.6603,63.0887,62.4942,63.0101,186169.26983818,0
+SLYG.US,D,20200107,000000,62.8242,62.9714,62.6007,62.7656,123460.5635999,0
+SLYG.US,D,20200108,000000,62.8044,63.3223,62.8044,63.0887,183204.31681015,0
+SLYG.US,D,20200109,000000,63.3421,63.5558,63.1135,63.1453,305569.24625752,0
+SLYG.US,D,20200110,000000,63.1752,63.1752,62.6543,62.9416,88873.133943407,0
+SLYG.US,D,20200113,000000,62.9714,63.6403,62.8918,63.6254,135692.62973998,0
+SLYG.US,D,20200114,000000,63.4495,64.2088,63.3421,63.859,126429.5409958,0
+SLYG.US,D,20200115,000000,63.7527,64.3957,63.7527,64.2088,193910.14143563,0
+SLYG.US,D,20200116,000000,64.6124,65.1103,64.4255,65.0318,175138.47750722,0
+SLYG.US,D,20200117,000000,65.322,65.322,64.8857,64.9832,170797.19066774,0
+SLYG.US,D,20200121,000000,64.7267,64.8351,64.4693,64.5726,98896.828214966,0
+SLYG.US,D,20200122,000000,64.7465,65.0318,64.6144,64.6989,112022.30402213,0
+SLYG.US,D,20200123,000000,64.5229,64.9036,64.1502,64.8449,69416.321385174,0
+SLYG.US,D,20200124,000000,65.1004,65.1004,63.6949,64.0925,92447.778703705,0
+SLYG.US,D,20200127,000000,63.0986,63.7715,62.9316,63.4783,142368.04994391,0
+SLYG.US,D,20200128,000000,63.8212,64.2278,63.7585,64.1125,91349.126275266,0
+SLYG.US,D,20200129,000000,64.1701,64.3082,63.5558,63.5558,104269.35932107,0
+SLYG.US,D,20200130,000000,63.1752,63.6154,62.8918,63.4882,103134.4875818,0
+SLYG.US,D,20200131,000000,63.3034,63.3034,61.8592,61.9943,334370.64100929,0
+SLYG.US,D,20200203,000000,62.3353,62.882,62.3353,62.533,359678.88445012,0
+SLYG.US,D,20200204,000000,63.3322,63.6542,63.3113,63.3919,100487.45961548,0
+SLYG.US,D,20200205,000000,64.0061,64.513,63.7059,64.4155,122103.34553583,0
+SLYG.US,D,20200206,000000,64.7088,64.7088,64.347,64.3957,69464.61379961,0
+SLYG.US,D,20200207,000000,64.189,64.2953,63.3977,63.536,124783.57453707,0
+SLYG.US,D,20200210,000000,63.4693,64.016,63.4693,64.0061,178887.17617789,0
+SLYG.US,D,20200211,000000,64.3271,64.8449,64.2148,64.4653,136778.20297284,0
+SLYG.US,D,20200212,000000,64.7267,64.7963,64.4146,64.7963,90621.721782809,0
+SLYG.US,D,20200213,000000,64.4355,65.2555,64.4205,65.1004,129764.73586785,0
+SLYG.US,D,20200214,000000,65.1103,65.1263,64.5786,64.7863,97941.040845902,0
+SLYG.US,D,20200218,000000,64.6312,64.7943,64.1601,64.4851,94122.921829484,0
+SLYG.US,D,20200219,000000,64.6601,64.8748,64.4821,64.6601,60028.477237034,0
+SLYG.US,D,20200220,000000,64.6024,65.0318,64.179,64.9235,199476.84829145,0
+SLYG.US,D,20200221,000000,64.7267,64.7267,63.9902,64.189,53754.487728106,0
+SLYG.US,D,20200224,000000,62.1902,62.6841,61.9069,62.2776,125973.78133456,0
+SLYG.US,D,20200225,000000,62.5132,62.5668,60.1297,60.3255,285889.08128251,0
+SLYG.US,D,20200226,000000,60.5889,61.072,59.6844,59.751,137402.98608462,0
+SLYG.US,D,20200227,000000,58.5404,59.5453,57.3785,57.4272,395084.26687615,0
+SLYG.US,D,20200228,000000,55.7374,56.793,55.3299,56.4302,551923.94367965,0
+SLYG.US,D,20200302,000000,56.6369,57.9828,55.8945,57.9261,267939.3944915,0
+SLYG.US,D,20200303,000000,57.9261,59.0423,56.2801,56.8696,220302.95201736,0
+SLYG.US,D,20200304,000000,57.7283,58.8405,57.1796,58.7431,236993.01166515,0
+SLYG.US,D,20200305,000000,57.446,57.8476,56.2354,56.8596,240021.34848713,0
+SLYG.US,D,20200306,000000,55.1411,56.3348,54.5377,55.9035,174488.54209626,0
+SLYG.US,D,20200309,000000,51.6573,53.2586,50.725,50.8184,419923.67146016,0
+SLYG.US,D,20200310,000000,52.3988,52.4187,50.052,52.3689,379706.1511539,0
+SLYG.US,D,20200311,000000,50.9933,51.3203,48.593,49.3334,430557.05746399,0
+SLYG.US,D,20200312,000000,45.8865,47.1368,43.4781,43.7902,784175.24390228,0
+SLYG.US,D,20200313,000000,45.8686,47.107,43.2624,47.107,764317.00064903,0
+SLYG.US,D,20200316,000000,42.3947,43.6034,39.5431,40.4019,589773.12349457,0
+SLYG.US,D,20200317,000000,41.2616,43.341,39.6525,43.0965,718229.93980475,0
+SLYG.US,D,20200318,000000,40.5092,41.4773,37.8663,40.1584,618278.72720791,0
+SLYG.US,D,20200319,000000,38.9974,42.0827,38.1486,41.1235,905444.5391971,0
+SLYG.US,D,20200320,000000,41.8858,42.7197,39.1634,39.407,432343.87679815,0
+SLYG.US,D,20200323,000000,39.41,39.9565,37.6666,39.0183,664506.64092764,0
+SLYG.US,D,20200324,000000,41.0937,42.7675,40.8292,42.7377,361533.11194611,0
+SLYG.US,D,20200325,000000,42.9056,45.0307,41.858,43.1879,546350.19418006,0
+SLYG.US,D,20200326,000000,43.5318,46.3755,43.5318,46.1658,304361.93589659,0
+SLYG.US,D,20200327,000000,44.6093,45.5783,43.8747,44.2852,323267.41005667,0
+SLYG.US,D,20200330,000000,44.4422,45.5286,43.7266,45.461,739927.31917446,0
+SLYG.US,D,20200331,000000,45.3328,45.8526,44.4522,45.2155,299829.4915833,0
+SLYG.US,D,20200401,000000,43.2873,43.5895,41.5827,41.9932,454068.42065098,0
+SLYG.US,D,20200402,000000,41.7209,43.4046,41.4395,42.6889,180779.63516863,0
+SLYG.US,D,20200403,000000,42.3172,42.7923,40.5102,41.2795,182845.14197778,0
+SLYG.US,D,20200406,000000,42.9454,45.0098,42.9454,44.7146,186754.81536323,0
+SLYG.US,D,20200407,000000,46.293,46.9977,44.7414,44.9123,272661.99018664,0
+SLYG.US,D,20200408,000000,45.461,47.2224,45.2761,46.8606,233704.0970236,0
+SLYG.US,D,20200409,000000,48.0941,49.1367,47.8972,48.8693,558227.10985563,0
+SLYG.US,D,20200413,000000,48.5353,48.7112,46.7105,47.1826,273161.01180249,0
+SLYG.US,D,20200414,000000,48.261,48.8981,47.6646,48.3385,246544.84880398,0
+SLYG.US,D,20200415,000000,46.7025,47.0077,45.7155,46.0276,311952.89979089,0
+SLYG.US,D,20200416,000000,46.126,46.46,45.0247,46.0574,371551.77575783,0
+SLYG.US,D,20200417,000000,47.6845,48.1437,47.3595,47.9758,532091.85881757,0
+SLYG.US,D,20200420,000000,47.0275,47.8982,46.7472,47.114,169649.23973289,0
+SLYG.US,D,20200421,000000,45.813,46.4143,45.5187,45.8805,251467.65680064,0
+SLYG.US,D,20200422,000000,46.8506,46.9977,46.3049,46.46,269119.5403693,0
+SLYG.US,D,20200423,000000,46.6737,47.6507,46.6737,46.9301,178492.78812665,0
+SLYG.US,D,20200424,000000,47.2422,47.8197,46.8019,47.5175,144901.38951792,0
+SLYG.US,D,20200427,000000,47.8982,49.6902,47.8982,49.3374,162933.57585026,0
+SLYG.US,D,20200428,000000,50.5321,50.728,49.5819,50.1704,165728.49933579,0
+SLYG.US,D,20200429,000000,51.5202,53.3619,51.217,52.8719,204996.26882481,0
+SLYG.US,D,20200430,000000,51.8938,51.8938,50.6117,50.6803,167196.38751628,0
+SLYG.US,D,20200501,000000,49.4468,49.5094,48.1337,48.7311,413885.10747161,0
+SLYG.US,D,20200504,000000,48.1636,48.6924,47.5284,48.6735,112015.26137835,0
+SLYG.US,D,20200505,000000,49.3275,50.1723,48.9558,49.1515,150877.57580448,0
+SLYG.US,D,20200506,000000,49.407,49.902,48.7997,48.8792,162424.49331474,0
+SLYG.US,D,20200507,000000,49.4368,49.7887,49.1745,49.417,83462.371342539,0
+SLYG.US,D,20200508,000000,50.4437,51.2627,50.065,51.2269,113776.92841333,0
+SLYG.US,D,20200511,000000,50.5521,51.1206,50.0432,50.5917,147045.37150053,0
+SLYG.US,D,20200512,000000,50.8164,50.8164,48.6834,48.7212,89491.880503379,0
+SLYG.US,D,20200513,000000,48.2322,48.427,46.3566,46.9102,166340.203252,0
+SLYG.US,D,20200514,000000,45.9292,47.0851,44.7931,47.0573,338296.41186622,0
+SLYG.US,D,20200515,000000,46.6737,47.9956,46.4978,47.8097,88786.610034207,0
+SLYG.US,D,20200518,000000,49.7688,51.217,49.7688,51.0222,198394.29333449,0
+SLYG.US,D,20200519,000000,50.728,51.3343,50.0918,50.0918,133954.10282026,0
+SLYG.US,D,20200520,000000,50.9834,51.8938,50.9834,51.5897,115820.3011992,0
+SLYG.US,D,20200521,000000,51.5997,51.8988,51.1206,51.5897,123554.13015287,0
+SLYG.US,D,20200522,000000,51.7567,51.9813,51.2239,51.9326,111346.21022002,0
+SLYG.US,D,20200526,000000,53.6154,54.2545,53.6154,53.8221,114541.55830859,0
+SLYG.US,D,20200527,000000,54.8985,55.815,53.7545,55.7404,132732.70717179,0
+SLYG.US,D,20200528,000000,56.3786,56.3786,53.7923,54.1362,767419.78827661,0
+SLYG.US,D,20200529,000000,53.675,53.8708,52.9018,53.685,253473.80418371,0
+SLYG.US,D,20200601,000000,53.685,54.7813,53.6472,54.1859,304066.14485816,0
+SLYG.US,D,20200602,000000,54.5765,54.8509,54.0656,54.6838,649246.23796558,0
+SLYG.US,D,20200603,000000,55.477,56.7801,55.477,56.475,754478.42729948,0
+SLYG.US,D,20200604,000000,56.2305,57.2294,55.7504,56.8467,579892.29428239,0
+SLYG.US,D,20200605,000000,58.934,59.7272,58.6547,58.9042,146676.13574847,0
+SLYG.US,D,20200608,000000,59.6874,59.9607,59.2083,59.3346,135405.89352926,0
+SLYG.US,D,20200609,000000,58.4927,58.9042,57.8178,58.2879,341208.04201998,0
+SLYG.US,D,20200610,000000,58.1686,58.1686,56.6827,56.7602,132628.07360717,0
+SLYG.US,D,20200611,000000,54.3688,54.6461,52.4604,52.4992,230256.2198512,0
+SLYG.US,D,20200612,000000,54.3608,54.7415,52.2268,53.6949,167655.16545343,0
+SLYG.US,D,20200615,000000,51.8938,55.5158,51.8938,55.0755,96078.764614179,0
+SLYG.US,D,20200616,000000,57.1708,57.1936,55.5785,56.3587,112963.00001168,0
+SLYG.US,D,20200617,000000,56.3587,56.5833,55.3806,55.4969,83715.906518333,0
+SLYG.US,D,20200618,000000,54.9085,55.806,54.9085,55.2524,73552.365463301,0
+SLYG.US,D,20200619,000000,56.1042,56.2404,54.4573,54.7028,82478.413398387,0
+SLYG.US,D,20200622,000000,54.4433,55.2902,54.013,55.2902,196102.41583267,0
+SLYG.US,D,20200623,000000,55.9163,56.0356,55.3349,55.5148,73944.7413306,0
+SLYG.US,D,20200624,000000,54.828,54.9204,53.0717,53.679,163722.35195273,0
+SLYG.US,D,20200625,000000,53.5021,54.5427,53.0597,54.5427,124199.035104,0
+SLYG.US,D,20200626,000000,54.2594,54.2754,52.8153,52.9136,159805.63592351,0
+SLYG.US,D,20200629,000000,53.5796,55.1709,53.2436,54.9652,120678.71930995,0
+SLYG.US,D,20200630,000000,54.7882,55.8875,54.7544,55.7304,344271.59206082,0
+SLYG.US,D,20200701,000000,55.818,56.0942,54.994,55.1411,122069.13840893,0
+SLYG.US,D,20200702,000000,56.1817,56.5326,55.3299,55.485,137446.24803922,0
+SLYG.US,D,20200706,000000,56.6041,56.6041,55.818,55.9561,153607.10331214,0
+SLYG.US,D,20200707,000000,55.4651,55.9065,54.7932,54.9254,123315.68635659,0
+SLYG.US,D,20200708,000000,54.9254,55.4164,54.3032,55.2206,60850.454374428,0
+SLYG.US,D,20200709,000000,55.2305,55.2305,53.6194,54.2694,197526.03596659,0
+SLYG.US,D,20200710,000000,54.348,55.2504,54.2008,55.2405,135110.10249084,0
+SLYG.US,D,20200713,000000,55.7304,56.4342,54.5229,54.5229,99666.488570053,0
+SLYG.US,D,20200714,000000,54.4632,55.4552,54.2495,55.4452,93134.939517463,0
+SLYG.US,D,20200715,000000,56.6539,57.4748,56.6539,57.2423,89064.291417219,0
+SLYG.US,D,20200716,000000,56.8586,57.0137,56.46,56.792,77206.491489026,0
+SLYG.US,D,20200717,000000,56.8884,57.292,56.5714,56.9859,234539.15335658,0
+SLYG.US,D,20200720,000000,56.8388,56.9909,56.5236,56.8984,57793.946977359,0
+SLYG.US,D,20200721,000000,57.4093,58.0365,57.4093,57.614,330376.45589857,0
+SLYG.US,D,20200722,000000,57.3019,58.1259,57.3019,57.9012,96476.170941316,0
+SLYG.US,D,20200723,000000,57.8814,58.9012,57.6677,58.1935,220144.99557848,0
+SLYG.US,D,20200724,000000,57.8118,57.8118,57.0743,57.2026,67727.09297185,0
+SLYG.US,D,20200727,000000,57.3417,58.1229,57.0644,58.115,103751.22195784,0
+SLYG.US,D,20200728,000000,58.0076,58.3118,57.5752,57.6239,73058.37430729,0
+SLYG.US,D,20200729,000000,57.9112,59.2113,57.9112,59.1566,93933.776539607,0
+SLYG.US,D,20200730,000000,58.3704,59.1864,58.1935,59.0473,65610.275472365,0
+SLYG.US,D,20200731,000000,58.8813,58.9111,57.6537,58.7819,127713.31434625,0
+SLYG.US,D,20200803,000000,59.0969,59.6666,58.8912,59.598,68403.186773966,0
+SLYG.US,D,20200804,000000,59.4597,59.7639,59.1268,59.7639,145169.00998126,0
+SLYG.US,D,20200805,000000,60.2559,60.9517,60.1197,60.8931,83006.61168129,0
+SLYG.US,D,20200806,000000,60.8931,60.9517,60.3931,60.6873,190357.63069862,0
+SLYG.US,D,20200807,000000,60.5988,61.4536,60.5988,61.4536,187879.62618282,0
+SLYG.US,D,20200810,000000,61.5421,62.1991,61.5133,61.6285,75067.539966258,0
+SLYG.US,D,20200811,000000,62.209,62.5927,61.394,61.5331,87787.560710544,0
+SLYG.US,D,20200812,000000,62.1792,62.2329,61.4844,61.8363,65739.055244197,0
+SLYG.US,D,20200813,000000,61.6285,61.9625,61.394,61.5799,63324.434522352,0
+SLYG.US,D,20200814,000000,61.3055,61.6485,61.1515,61.404,59931.89240816,0
+SLYG.US,D,20200817,000000,61.552,61.7766,61.3602,61.6673,88535.087042348,0
+SLYG.US,D,20200818,000000,61.727,61.727,60.9815,61.1088,57478.034099585,0
+SLYG.US,D,20200819,000000,61.4338,61.727,60.9914,61.1386,91438.668460366,0
+SLYG.US,D,20200820,000000,60.6873,61.1048,60.4328,60.7172,57034.347541946,0
+SLYG.US,D,20200821,000000,60.4716,60.6982,60.0293,60.4229,74559.463522703,0
+SLYG.US,D,20200824,000000,60.8633,61.0412,60.5889,61.0412,68428.339073151,0
+SLYG.US,D,20200825,000000,61.3453,61.3453,60.6177,61.1386,109942.71192544,0
+SLYG.US,D,20200826,000000,61.1485,61.1485,60.726,60.7559,83495.572377464,0
+SLYG.US,D,20200827,000000,60.9517,61.2369,60.5253,60.8543,79550.68577315,0
+SLYG.US,D,20200828,000000,61.1286,61.2657,60.8155,61.2657,78654.257830165,0
+SLYG.US,D,20200831,000000,61.1485,61.1883,60.4716,60.5005,78548.618173584,0
+SLYG.US,D,20200901,000000,60.4418,61.2181,60.2311,61.2181,75391.501579772,0
+SLYG.US,D,20200902,000000,61.404,62.1494,61.079,62.0997,105643.68094859,0
+SLYG.US,D,20200903,000000,61.8661,61.8999,59.8235,60.1267,123539.03877336,0
+SLYG.US,D,20200904,000000,60.8443,60.9129,58.6646,59.5681,103239.12114642,0
+SLYG.US,D,20200908,000000,58.6646,59.0671,58.0365,58.2234,94878.496897028,0
+SLYG.US,D,20200909,000000,58.7719,59.253,58.4887,58.9708,64601.165229027,0
+SLYG.US,D,20200910,000000,59.2838,59.5105,58.2134,58.2134,111357.27723165,0
+SLYG.US,D,20200911,000000,58.588,58.598,57.4093,57.9012,96442.969906391,0
+SLYG.US,D,20200914,000000,58.4698,58.9708,58.4301,58.8117,97394.732907585,0
+SLYG.US,D,20200915,000000,59.2838,59.5015,58.7531,58.9111,101741.0502069,0
+SLYG.US,D,20200916,000000,59.0473,59.9369,59.0473,59.2063,142284.54431061,0
+SLYG.US,D,20200917,000000,58.4201,58.941,58.0663,58.7631,96464.097837707,0
+SLYG.US,D,20200918,000000,58.9012,59.2838,57.7442,58.3118,151040.56270321,0
+SLYG.US,D,20200921,000000,57.0644,57.0644,55.9353,56.5733,98485.336600285,0
+SLYG.US,D,20200922,000000,56.7314,57.2423,56.2593,57.1438,128600.68746153,0
+SLYG.US,D,20200923,000000,57.1438,57.4968,55.6699,55.6798,94842.277586201,0
+SLYG.US,D,20200924,000000,55.6699,56.7175,55.2187,55.8667,110588.62296853,0
+SLYG.US,D,20200925,000000,55.6301,56.7612,55.6301,56.5833,76442.867685742,0
+SLYG.US,D,20200928,000000,57.2423,58.1746,57.2423,57.9589,92514.180773555,0
+SLYG.US,D,20200929,000000,57.9987,58.2194,57.4013,57.8914,78011.365062974,0
+SLYG.US,D,20200930,000000,58.0563,58.8922,57.5752,57.9887,80387.754290056,0
+SLYG.US,D,20201001,000000,58.284,58.8127,57.8128,58.8027,67861.909295486,0
+SLYG.US,D,20201002,000000,57.5564,59.3544,57.5564,59.1179,89644.806482429,0
+SLYG.US,D,20201005,000000,59.4915,60.4259,59.4915,60.3166,160993.83053705,0
+SLYG.US,D,20201006,000000,60.7588,61.711,60.2181,60.2679,158618.44740193,0
+SLYG.US,D,20201007,000000,61.0342,61.3085,60.6604,61.052,184893.54522347,0
+SLYG.US,D,20201008,000000,61.6325,61.89,61.387,61.7906,112358.33873925,0
+SLYG.US,D,20201009,000000,62.2905,62.5768,61.9963,62.3393,100685.65973306,0
+SLYG.US,D,20201012,000000,62.5281,63.0081,62.3889,62.8322,189502.4525263,0
+SLYG.US,D,20201013,000000,62.4884,62.5142,62.0251,62.3193,72569.413611116,0
+SLYG.US,D,20201014,000000,62.4684,62.8512,61.9227,62.0063,80542.692453041,0
+SLYG.US,D,20201015,000000,61.2787,62.7577,61.1614,62.6155,97593.939117136,0
+SLYG.US,D,20201016,000000,62.6653,62.8422,62.3591,62.3591,54188.113366071,0
+SLYG.US,D,20201019,000000,62.5768,62.8998,61.4844,61.5659,72409.444988294,0
+SLYG.US,D,20201020,000000,61.9765,62.4884,61.6812,61.89,113782.96496514,0
+SLYG.US,D,20201021,000000,61.9765,62.1216,61.4466,61.4765,94275.847808534,0
+SLYG.US,D,20201022,000000,61.6812,62.2707,61.3423,62.2418,84861.845269242,0
+SLYG.US,D,20201023,000000,62.5082,62.6553,61.9178,62.4982,91661.014785171,0
+SLYG.US,D,20201026,000000,61.6812,61.7906,60.5183,61.2589,121631.4884031,0
+SLYG.US,D,20201027,000000,61.1813,61.2985,60.6306,60.6505,92467.900543054,0
+SLYG.US,D,20201028,000000,59.4617,59.6486,58.8227,58.8922,147776.80036085,0
+SLYG.US,D,20201029,000000,58.8724,59.9826,58.599,59.7281,118131.2944484,0
+SLYG.US,D,20201030,000000,59.3445,59.7947,58.4409,58.922,94602.827697951,0
+SLYG.US,D,20201102,000000,59.6198,60.08,59.3048,60.07,70959.666463219,0
+SLYG.US,D,20201103,000000,61.062,61.9079,60.9924,61.5839,72012.038661157,0
+SLYG.US,D,20201104,000000,61.0918,62.3293,60.7956,61.721,105038.01358419,0
+SLYG.US,D,20201105,000000,62.3293,63.5976,62.3293,63.3719,201582.59877929,0
+SLYG.US,D,20201106,000000,63.5776,63.6363,62.7855,62.8322,81437.108212091,0
+SLYG.US,D,20201109,000000,65.4145,67.5366,64.9682,65.0626,227365.71762876,0
+SLYG.US,D,20201110,000000,65.4443,66.7792,65.334,66.4562,274901.55090615,0
+SLYG.US,D,20201111,000000,66.9481,66.9481,65.8111,66.4274,92086.591687395,0
+SLYG.US,D,20201112,000000,65.8479,65.985,64.5607,65.0825,157131.44347406,0
+SLYG.US,D,20201113,000000,65.6113,66.7504,65.6113,66.6132,109407.47099876,0
+SLYG.US,D,20201116,000000,67.7622,68.3427,67.467,68.2552,98687.561085739,0
+SLYG.US,D,20201117,000000,67.8208,68.7183,67.0496,68.5574,117122.18420505,0
+SLYG.US,D,20201118,000000,68.7551,68.9222,67.6261,67.6857,59367.474814429,0
+SLYG.US,D,20201119,000000,67.5366,68.0584,67.1738,67.9889,130876.46749186,0
+SLYG.US,D,20201120,000000,67.7344,68.1856,67.464,68.0485,59461.0413674,0
+SLYG.US,D,20201123,000000,68.5186,69.5503,68.5186,69.2272,247371.85640121,0
+SLYG.US,D,20201124,000000,70.1507,70.8375,69.7371,70.4837,60049.60516835,0
+SLYG.US,D,20201125,000000,70.2391,70.269,69.61,70.1209,71904.386820641,0
+SLYG.US,D,20201127,000000,70.1307,70.3474,69.8237,70.2988,26496.438054379,0
+SLYG.US,D,20201130,000000,70.1695,70.1695,68.9609,69.0693,98260.978091547,0
+SLYG.US,D,20201201,000000,69.8843,70.1795,69.3346,69.7571,88676.946009757,0
+SLYG.US,D,20201202,000000,69.59,70.0513,69.2948,69.8445,50828.772286804,0
+SLYG.US,D,20201203,000000,70.0026,70.7877,69.9548,70.3186,82986.489841942,0
+SLYG.US,D,20201204,000000,70.6218,71.9279,70.6218,71.8393,135869.70192625,0
+SLYG.US,D,20201207,000000,71.7906,71.9079,71.4269,71.8593,105905.26486012,0
+SLYG.US,D,20201208,000000,71.417,72.5282,71.417,72.4486,68536.997005635,0
+SLYG.US,D,20201209,000000,72.9983,73.3223,71.898,72.3413,81394.852349459,0
+SLYG.US,D,20201210,000000,71.7708,72.7528,71.6823,72.6445,89868.1588992,0
+SLYG.US,D,20201211,000000,72.2727,72.9009,71.8344,72.4,50018.868253019,0
+SLYG.US,D,20201214,000000,73.1364,73.5957,72.6445,72.6445,226109.10876143,0
+SLYG.US,D,20201215,000000,73.3223,74.4614,73.0579,74.4515,80035.622101454,0
+SLYG.US,D,20201216,000000,74.5708,74.6949,73.8829,74.2278,74857.266745064,0
+SLYG.US,D,20201217,000000,74.6294,75.1492,74.3749,75.1293,57209.407544279,0
+SLYG.US,D,20201218,000000,75.179,75.7963,74.7079,74.7387,73184.135803219,0
+SLYG.US,D,20201221,000000,73.6841,74.9404,73.5658,74.9355,106955.62487412,0
+SLYG.US,D,20201222,000000,75.1701,75.7823,74.9355,75.6154,85720.041717464,0
+SLYG.US,D,20201223,000000,75.9494,76.343,75.8321,76.0179,113546.53335279,0
+SLYG.US,D,20201224,000000,76.1968,76.4523,75.683,76.0278,59870.520798146,0
+SLYG.US,D,20201228,000000,76.669,76.7286,75.9006,75.9006,95855.412197408,0
+SLYG.US,D,20201229,000000,76.1869,76.1869,74.1762,74.5002,122346.81979195,0
+SLYG.US,D,20201230,000000,74.7675,75.673,74.7675,75.3092,116569.83971493,0
+SLYG.US,D,20201231,000000,75.2596,75.5159,74.6791,75.2496,153150.33755892,0
+SLYG.US,D,20210104,000000,75.7326,75.9096,73.6453,74.6393,558192.90272874,0
+SLYG.US,D,20210105,000000,74.6194,76.5307,74.6194,76.0974,100451.24030466,0
+SLYG.US,D,20210106,000000,76.659,79.8128,76.6143,79.2104,149008.25692898,0
+SLYG.US,D,20210107,000000,79.7035,80.6,79.5166,80.4429,427457.28811231,0
+SLYG.US,D,20210108,000000,81.0045,81.0045,79.1956,79.94,145953.76171586,0
+SLYG.US,D,20210111,000000,79.0544,80.3137,79.0544,80.2252,96639.15784004,0
+SLYG.US,D,20210112,000000,80.5811,81.3286,80.4419,81.2411,140586.26106958,0
+SLYG.US,D,20210113,000000,81.3683,81.4647,80.5662,80.7581,75984.089748591,0
+SLYG.US,D,20210114,000000,81.1427,82.8284,81.1427,82.5411,66656.611118498,0
+SLYG.US,D,20210115,000000,81.5661,81.6576,80.3743,80.9846,119220.89204913,0
+SLYG.US,D,20210119,000000,81.9607,82.2509,81.6356,82.1575,379563.28609452,0
+SLYG.US,D,20210120,000000,82.5809,83.2697,82.1138,82.6406,173602.17507295,0
+SLYG.US,D,20210121,000000,82.7688,82.9298,81.8116,82.0204,201929.70050806,0
+SLYG.US,D,20210122,000000,81.261,82.9249,81.0443,82.896,118228.88536923,0
+SLYG.US,D,20210125,000000,82.9249,84.9674,82.4915,83.1823,331039.47050511,0
+SLYG.US,D,20210126,000000,83.5947,83.8323,82.4517,83.1236,96061.661050733,0
+SLYG.US,D,20210127,000000,82.3732,83.6892,81.586,82.6892,134976.29225916,0
+SLYG.US,D,20210128,000000,83.0242,83.4974,80.7977,81.3385,180024.06010109,0
+SLYG.US,D,20210129,000000,81.911,82.2658,79.6239,79.9102,276606.87679095,0
+SLYG.US,D,20210201,000000,80.5712,81.8415,79.614,81.5661,454304.85226333,0
+SLYG.US,D,20210202,000000,82.1187,82.4219,81.3385,82.0104,129055.44103081,0
+SLYG.US,D,20210203,000000,82.2459,82.4378,81.3981,82.1675,128837.11907387,0
+SLYG.US,D,20210204,000000,82.3832,83.5152,82.3832,83.4486,141359.94579255,0
+SLYG.US,D,20210205,000000,84.0003,84.8362,83.7329,84.8362,140049.00795897,0
+SLYG.US,D,20210208,000000,85.7437,87.3111,85.5369,87.2515,85545.987807098,0
+SLYG.US,D,20210209,000000,87.3111,88.5028,87.0438,88.148,188397.76354605,0
+SLYG.US,D,20210210,000000,88.7394,88.7394,86.8857,87.5566,132098.86923231,0
+SLYG.US,D,20210211,000000,88.0088,88.4532,86.4633,87.8817,198534.14011796,0
+SLYG.US,D,20210212,000000,87.666,88.1877,87.3111,88.1281,98012.47337559,0
+SLYG.US,D,20210216,000000,88.6221,88.8189,87.0745,87.2515,107810.80304645,0
+SLYG.US,D,20210217,000000,86.7088,86.9354,85.512,86.6412,131015.30818337,0
+SLYG.US,D,20210218,000000,85.9514,86.0687,84.7636,85.203,108083.45396962,0
+SLYG.US,D,20210219,000000,85.6751,86.9752,85.6751,86.4433,213500.76422553,0
+SLYG.US,D,20210222,000000,85.8619,86.6104,85.4962,85.8719,179540.12986475,0
+SLYG.US,D,20210223,000000,84.8262,84.9455,82.7688,84.5718,1646251.1827511,0
+SLYG.US,D,20210224,000000,84.7099,86.8559,84.5519,86.7783,174388.93899149,0
+SLYG.US,D,20210225,000000,86.7386,86.9454,83.4974,83.723,165253.62392717,0
+SLYG.US,D,20210226,000000,84.0798,84.7964,82.2758,83.38,345974.90576169,0
+SLYG.US,D,20210301,000000,85.0439,86.2764,84.856,86.0687,117093.007538,0
+SLYG.US,D,20210302,000000,86.0687,86.1969,84.3839,84.3839,194778.39880353,0
+SLYG.US,D,20210303,000000,84.7099,85.1214,83.4974,83.4974,150074.71441447,0
+SLYG.US,D,20210304,000000,83.4198,83.8611,79.9002,81.0641,141810.67499395,0
+SLYG.US,D,20210305,000000,82.1575,82.6008,78.9153,82.5809,375130.444886,0
+SLYG.US,D,20210308,000000,83.0043,84.3223,82.5213,83.1624,92065.463756079,0
+SLYG.US,D,20210309,000000,84.6503,85.6949,84.4237,85.0339,75403.574683382,0
+SLYG.US,D,20210310,000000,85.9514,87.0974,85.9216,86.4831,134391.75282609,0
+SLYG.US,D,20210311,000000,87.1729,88.0088,87.1521,87.9303,114187.41393605,0
+SLYG.US,D,20210312,000000,87.7444,88.5028,87.6162,88.483,71341.981410845,0
+SLYG.US,D,20210315,000000,88.483,88.7146,87.9582,88.6698,97552.689346472,0
+SLYG.US,D,20210316,000000,88.7096,88.7096,87.0686,87.4881,86507.811727966,0
+SLYG.US,D,20210317,000000,87.0348,88.3974,86.511,88.0983,58839.276531525,0
+SLYG.US,D,20210318,000000,87.656,88.1381,85.4375,85.6154,111563.52608498,0
+SLYG.US,D,20210319,000000,85.517,86.6899,84.9256,86.1273,97984.302800502,0
+SLYG.US,D,20210322,000000,86.5031,86.5229,85.2417,85.526,193768.28246822,0
+SLYG.US,D,20210323,000000,85.1025,85.1324,82.3602,82.7658,211196.8136201,0
+SLYG.US,D,20210324,000000,83.6325,84.1622,81.0095,81.0194,99966.303976349,0
+SLYG.US,D,20210325,000000,80.2292,83.1693,79.8942,82.8533,83767.217208672,0
+SLYG.US,D,20210326,000000,83.553,84.7954,83.0978,84.7467,119039.79549499,0
+SLYG.US,D,20210329,000000,84.3223,85.4465,82.5889,82.6962,159839.8430504,0
+SLYG.US,D,20210330,000000,82.568,83.9585,82.2519,83.6723,65068.997993884,0
+SLYG.US,D,20210331,000000,84.0679,85.2516,84.0679,84.6692,216157.85311153,0
+SLYG.US,D,20210401,000000,85.2417,86.0687,85.2417,86.0687,129396.50620777,0
+SLYG.US,D,20210405,000000,87.0755,87.0755,86.0001,86.6114,144935.59664481,0
+SLYG.US,D,20210406,000000,86.5527,87.2326,86.2595,86.3251,91118.731214723,0
+SLYG.US,D,20210407,000000,86.3052,86.3052,84.7089,84.9048,90828.976728101,0
+SLYG.US,D,20210408,000000,85.4663,85.6055,84.5907,85.6055,190431.07541224,0
+SLYG.US,D,20210409,000000,85.4763,85.7635,84.9246,85.685,53612.628760698,0
+SLYG.US,D,20210412,000000,85.685,85.7923,84.9942,85.6254,137845.6665503,0
+SLYG.US,D,20210413,000000,85.6751,85.9116,84.6105,85.358,68796.568733233,0
+SLYG.US,D,20210414,000000,85.5756,86.8271,85.5756,85.9216,105595.38853415,0
+SLYG.US,D,20210415,000000,86.6412,86.6412,85.7437,86.3251,73485.963393449,0
+SLYG.US,D,20210416,000000,86.7098,86.7793,85.8003,86.6114,120141.46619933,0
+SLYG.US,D,20210419,000000,86.3152,86.35,84.8153,85.3679,129265.714252,0
+SLYG.US,D,20210420,000000,85.2118,85.3103,82.9417,83.6921,392660.59132659,0
+SLYG.US,D,20210421,000000,83.5152,85.6651,83.3373,85.6353,68002.762170926,0
+SLYG.US,D,20210422,000000,85.8619,86.5756,85.1125,85.2904,204726.63617753,0
+SLYG.US,D,20210423,000000,85.7049,87.1729,85.6651,86.7396,72400.390160587,0
+SLYG.US,D,20210426,000000,87.2723,87.7057,87.1351,87.5089,67172.736297793,0
+SLYG.US,D,20210427,000000,87.8935,88.0118,87.331,87.5576,145408.4598695,0
+SLYG.US,D,20210428,000000,87.4194,87.7266,86.8271,87.5089,72892.369132663,0
+SLYG.US,D,20210429,000000,88.0108,88.0108,86.5428,87.322,117871.7227208,0
+SLYG.US,D,20210430,000000,86.4831,87.1351,86.01,86.1969,69173.853221021,0
+SLYG.US,D,20210503,000000,86.8767,86.9562,86.2864,86.6114,289377.20213361,0
+SLYG.US,D,20210504,000000,85.9604,86.1969,84.8452,85.6452,72321.914987126,0
+SLYG.US,D,20210505,000000,86.177,86.177,85.0141,85.3779,39600.785930225,0
+SLYG.US,D,20210506,000000,85.3779,85.6949,84.0878,85.6055,69229.18827923,0
+SLYG.US,D,20210507,000000,85.6452,86.6114,85.4167,86.5229,73574.499486584,0
+SLYG.US,D,20210510,000000,86.4831,86.4831,84.1752,84.1852,52872.145072665,0
+SLYG.US,D,20210511,000000,82.3602,84.0927,82.1635,83.8303,88238.289911955,0
+SLYG.US,D,20210512,000000,83.1107,83.3473,81.0294,81.1277,68045.018033559,0
+SLYG.US,D,20210513,000000,81.6118,83.2031,81.4737,82.7658,82791.30800026,0
+SLYG.US,D,20210514,000000,83.6225,84.7279,83.2379,84.6692,43959.176333155,0
+SLYG.US,D,20210517,000000,84.2825,84.5509,83.4656,84.4515,65436.221561999,0
+SLYG.US,D,20210518,000000,84.531,85.1025,83.8303,83.8303,76732.622172364,0
+SLYG.US,D,20210519,000000,82.41,83.4168,82.0362,83.3671,55040.273262489,0
+SLYG.US,D,20210520,000000,83.6723,84.1554,83.061,83.9685,62841.510377983,0
+SLYG.US,D,20210521,000000,84.7378,85.0231,84.048,84.048,46692.728208677,0
+SLYG.US,D,20210524,000000,84.541,85.0628,84.3323,84.6593,58323.151352231,0
+SLYG.US,D,20210525,000000,85.0429,85.526,84.2,84.2338,41970.132513536,0
+SLYG.US,D,20210526,000000,84.541,85.9434,84.541,85.842,62558.798535134,0
+SLYG.US,D,20210527,000000,86.2267,86.7396,86.0299,86.5229,79623.124394805,0
+SLYG.US,D,20210528,000000,86.9364,86.9364,86.1273,86.335,115601.97924226,0
+SLYG.US,D,20210601,000000,86.9762,87.5099,86.5129,87.341,105233.19542587,0
+SLYG.US,D,20210602,000000,87.5775,87.5775,86.6462,86.9464,96963.119453555,0
+SLYG.US,D,20210603,000000,86.4145,86.4145,85.5756,86.0587,103071.10378785,0
+SLYG.US,D,20210604,000000,86.5428,86.5527,86.1273,86.5229,69410.284833369,0
+SLYG.US,D,20210607,000000,86.681,87.3996,86.6213,87.3498,49392.072957306,0
+SLYG.US,D,20210608,000000,87.647,88.4104,87.2425,88.2493,37133.848426074,0
+SLYG.US,D,20210609,000000,88.5048,88.5048,87.4393,87.5287,38562.499019832,0
+SLYG.US,D,20210610,000000,87.6172,87.668,86.3847,86.5031,55894.445342842,0
+SLYG.US,D,20210611,000000,86.7893,87.3698,86.7296,87.341,59206.500099639,0
+SLYG.US,D,20210614,000000,87.5089,87.7822,86.9762,87.2127,36388.334278204,0
+SLYG.US,D,20210615,000000,87.3498,87.3498,86.5428,87.2525,55240.485564009,0
+SLYG.US,D,20210616,000000,87.0358,87.3906,86.345,87.0258,92698.295603596,0
+SLYG.US,D,20210617,000000,86.837,87.0855,85.2805,86.335,110852.219064,0
+SLYG.US,D,20210618,000000,85.2417,85.7139,84.2249,84.4217,115304.1760199,0
+SLYG.US,D,20210621,000000,85.0141,86.1403,84.9058,85.9623,76835.243553042,0
+SLYG.US,D,20210622,000000,85.7655,86.5458,85.3113,86.4463,65586.129265147,0
+SLYG.US,D,20210623,000000,86.5944,87.1591,86.5646,86.6938,45060.847037497,0
+SLYG.US,D,20210624,000000,87.2067,87.9075,86.9503,87.7902,51642.700688459,0
+SLYG.US,D,20210625,000000,87.9273,88.5128,87.8657,87.8687,51853.980001621,0
+SLYG.US,D,20210628,000000,88.0665,88.2553,87.2067,87.7802,73303.860747344,0
+SLYG.US,D,20210629,000000,87.987,88.2355,87.4741,87.7216,36098.579791582,0
+SLYG.US,D,20210630,000000,87.4344,87.8885,87.1968,87.6818,333148.23926886,0
+SLYG.US,D,20210701,000000,88.0068,88.2255,87.662,88.0068,166554.50084106,0
+SLYG.US,D,20210702,000000,88.3538,88.3538,87.1391,87.335,120558.99436582,0
+SLYG.US,D,20210706,000000,87.4046,87.4046,85.6174,86.5646,50257.312049301,0
+SLYG.US,D,20210707,000000,86.5259,86.8211,85.4236,86.2198,123936.4451005,0
+SLYG.US,D,20210708,000000,84.5509,86.0806,83.9118,85.1433,52161.844143656,0
+SLYG.US,D,20210709,000000,86.2982,87.1679,86.0518,87.0994,72641.852232771,0
+SLYG.US,D,20210712,000000,86.9304,87.3846,86.5746,87.3747,65534.818574808,0
+SLYG.US,D,20210713,000000,86.9503,87.0338,85.8242,85.9036,119538.81711084,0
+SLYG.US,D,20210714,000000,86.2396,86.4752,84.7289,84.8362,80917.964756895,0
+SLYG.US,D,20210715,000000,84.3919,84.6891,83.3453,84.215,100071.94363293,0
+SLYG.US,D,20210716,000000,84.9753,85.0837,83.3155,83.4646,57155.078578038,0
+SLYG.US,D,20210719,000000,81.9826,83.5321,81.745,82.5651,125407.35155689,0
+SLYG.US,D,20210720,000000,82.9009,85.4872,82.9009,84.9753,260074.77358205,0
+SLYG.US,D,20210721,000000,85.4683,86.3678,85.4683,86.2496,51056.149071445,0
+SLYG.US,D,20210722,000000,86.022,86.0319,84.6991,84.9843,54390.337851525,0
+SLYG.US,D,20210723,000000,85.359,85.6781,84.6891,85.6075,67332.704920615,0
+SLYG.US,D,20210726,000000,85.9236,86.4563,85.6373,85.9922,52007.912072638,0
+SLYG.US,D,20210727,000000,85.6572,85.6572,84.4118,85.2526,84286.360663869,0
+SLYG.US,D,20210728,000000,85.7755,86.7833,85.0787,86.18,84131.422500883,0
+SLYG.US,D,20210729,000000,86.6938,87.7802,86.6938,87.3062,59841.344131091,0
+SLYG.US,D,20210730,000000,86.8708,88.0049,86.8708,87.494,39587.706734649,0
+SLYG.US,D,20210802,000000,87.9174,88.798,87.1531,87.2266,122601.36105971,0
+SLYG.US,D,20210803,000000,87.5039,87.819,86.4771,87.7713,70607.534274617,0
+SLYG.US,D,20210804,000000,87.2564,87.7385,86.7435,86.7435,54149.881871308,0
+SLYG.US,D,20210805,000000,87.1292,87.977,87.1292,87.977,58397.60215782,0
+SLYG.US,D,20210806,000000,88.3627,89.0336,88.0864,88.7384,65978.505132447,0
+SLYG.US,D,20210809,000000,88.6688,88.6688,88.0268,88.0864,154724.87148796,0
+SLYG.US,D,20210810,000000,88.2057,88.5903,87.7415,88.4312,57684.28295291,0
+SLYG.US,D,20210811,000000,88.639,88.7086,87.6063,88.6688,196983.75239614,0
+SLYG.US,D,20210812,000000,88.6788,88.6788,88.0864,88.3339,52589.433229816,0
+SLYG.US,D,20210813,000000,88.4512,88.4512,87.6332,87.7713,37659.028433075,0
+SLYG.US,D,20210816,000000,87.3648,87.7116,86.7833,87.3448,57510.229042543,0
+SLYG.US,D,20210817,000000,86.6242,86.6242,85.188,86.0419,92270.706517436,0
+SLYG.US,D,20210818,000000,86.012,86.6839,85.3987,85.4683,65301.405238363,0
+SLYG.US,D,20210819,000000,84.5708,85.2427,84.2438,84.7477,86564.152878142,0
+SLYG.US,D,20210820,000000,84.7666,86.3082,84.7666,86.18,111815.04907684,0
+SLYG.US,D,20210823,000000,86.8907,87.4145,86.6541,87.2962,56244.565347509,0
+SLYG.US,D,20210824,000000,87.5725,87.7902,87.2266,87.7902,34881.208510986,0
+SLYG.US,D,20210825,000000,87.8587,88.6003,87.652,88.1559,140057.05669472,0
+SLYG.US,D,20210826,000000,87.8885,88.0764,87.1193,87.2365,54702.22636143,0
+SLYG.US,D,20210827,000000,87.3846,89.785,87.3747,89.5385,165119.8136955,0
+SLYG.US,D,20210830,000000,89.9431,90.0225,89.2921,89.5186,116515.51074869,0
+SLYG.US,D,20210831,000000,89.5087,89.6171,88.8318,89.3894,75420.678246827,0
+SLYG.US,D,20210901,000000,89.6965,90.2194,88.9759,89.8944,159339.81534259,0
+SLYG.US,D,20210902,000000,90.279,90.8496,90.0822,90.5554,96484.219677056,0
+SLYG.US,D,20210903,000000,90.1588,90.4172,89.9222,90.121,55389.387175188,0
+SLYG.US,D,20210907,000000,90.0723,90.0922,89.0634,89.1628,121635.51277098,0
+SLYG.US,D,20210908,000000,88.8965,88.8965,88.0068,88.4909,76830.213093204,0
+SLYG.US,D,20210909,000000,88.3916,89.1728,88.3438,88.3538,46052.853717388,0
+SLYG.US,D,20210910,000000,88.798,88.811,87.5427,87.5427,69643.698169814,0
+SLYG.US,D,20210913,000000,88.1559,88.1559,87.1561,87.9273,70861.06945041,0
+SLYG.US,D,20210914,000000,88.2842,88.2842,86.669,86.9006,116073.83637499,0
+SLYG.US,D,20210915,000000,86.9702,87.8567,86.681,87.7216,61757.949329055,0
+SLYG.US,D,20210916,000000,87.7514,87.8587,86.9702,87.6123,61919.930135812,0
+SLYG.US,D,20210917,000000,87.5427,87.8379,86.9334,87.5825,61840.448870385,0
+SLYG.US,D,20210920,000000,85.7913,86.5139,84.8143,85.861,153323.38537732,0
+SLYG.US,D,20210921,000000,86.5338,86.5338,85.2775,85.9404,211268.24614979,0
+SLYG.US,D,20210922,000000,86.4443,87.7614,86.4355,87.2256,87767.438871196,0
+SLYG.US,D,20210923,000000,87.7614,88.7802,87.6719,88.3249,54325.94796561,0
+SLYG.US,D,20210924,000000,87.9085,88.4532,87.6719,87.9283,54214.271757225,0
+SLYG.US,D,20210927,000000,87.9283,89.458,87.9283,89.0366,42148.210791771,0
+SLYG.US,D,20210928,000000,88.5028,88.5823,87.2157,87.3052,123761.38509817,0
+SLYG.US,D,20210929,000000,87.6719,87.9482,87.2455,87.4542,71751.460841591,0
+SLYG.US,D,20210930,000000,87.9582,88.2265,86.2168,86.2168,129458.88390975,0
+SLYG.US,D,20211001,000000,86.682,88.2753,85.9991,87.7018,433284.5727877,0
+SLYG.US,D,20211004,000000,87.5825,87.5825,86.3629,86.7615,173313.42667829,0
+SLYG.US,D,20211005,000000,87.1481,87.8925,86.682,87.0984,118764.12629591,0
+SLYG.US,D,20211006,000000,86.1273,86.6502,85.4643,86.5726,97329.336929701,0
+SLYG.US,D,20211007,000000,87.2654,88.5725,87.2654,87.9184,206959.15425326,0
+SLYG.US,D,20211008,000000,88.1072,88.1072,87.1759,87.2057,55347.131312556,0
+SLYG.US,D,20211011,000000,87.2852,87.7802,86.6322,86.6322,33382.131479507,0
+SLYG.US,D,20211012,000000,86.8897,87.335,86.7018,86.9592,33792.617002221,0
+SLYG.US,D,20211013,000000,87.3052,87.3052,86.4941,87.1859,197747.37619943,0
+SLYG.US,D,20211014,000000,88.1371,88.4402,87.9273,88.2464,44163.413002545,0
+SLYG.US,D,20211015,000000,89.1658,89.3447,87.8399,87.8797,45594.075780238,0
+SLYG.US,D,20211018,000000,87.5625,88.1371,87.3448,88.0476,38437.74361587,0
+SLYG.US,D,20211019,000000,88.4234,88.6907,88.0476,88.4332,145394.37458196,0
+SLYG.US,D,20211020,000000,88.3051,89.0366,88.2951,88.7802,95075.690922646,0
+SLYG.US,D,20211021,000000,88.7205,89.2255,88.3448,88.969,64329.52039782,0
+SLYG.US,D,20211022,000000,89.1062,89.5127,88.6509,88.9789,43157.32103511,0
+SLYG.US,D,20211025,000000,89.2056,89.9182,88.9293,89.7005,43819.329549681,0
+SLYG.US,D,20211026,000000,89.9679,90.126,89.3914,89.3934,93721.491134477,0
+SLYG.US,D,20211027,000000,89.146,89.3447,87.7216,87.7216,56350.20500409,0
+SLYG.US,D,20211028,000000,88.1669,89.779,88.1669,89.6607,195604.40030879,0
+SLYG.US,D,20211029,000000,89.5127,89.9481,89.3586,89.8188,48318.572828053,0
+SLYG.US,D,20211101,000000,90.284,91.7292,90.0872,91.5513,218945.73395329,0
+SLYG.US,D,20211102,000000,91.7889,91.7889,91.2094,91.4519,40930.839511174,0
+SLYG.US,D,20211103,000000,91.3833,93.6892,91.3286,93.2429,63590.042801754,0
+SLYG.US,D,20211104,000000,93.6197,94.1733,93.1386,93.3822,65830.609613233,0
+SLYG.US,D,20211105,000000,94.2329,95.54,94.2329,95.0838,92467.900543054,0
+SLYG.US,D,20211108,000000,95.6583,95.8461,95.04,95.1334,66926.243765771,0
+SLYG.US,D,20211109,000000,95.1235,95.2805,94.4804,95.0053,46975.440051526,0
+SLYG.US,D,20211110,000000,94.5192,95.1036,93.5501,93.9159,65080.065005527,0
+SLYG.US,D,20211111,000000,94.2827,94.6911,94.2637,94.382,28144.416697038,0
+SLYG.US,D,20211112,000000,94.708,94.8969,94.4754,94.4894,46277.212226127,0
+SLYG.US,D,20211115,000000,95.0351,95.0351,94.1832,94.4993,68195.931828674,0
+SLYG.US,D,20211116,000000,94.3522,95.1632,94.1236,94.9953,55433.655221756,0
+SLYG.US,D,20211117,000000,94.8472,94.8472,93.8523,94.1733,76398.599639175,0
+SLYG.US,D,20211118,000000,94.4118,94.4118,93.0252,93.7678,44712.739216764,0
+SLYG.US,D,20211119,000000,93.1843,93.7678,92.9597,93.0452,49690.882271635,0
+SLYG.US,D,20211122,000000,93.729,94.5043,93.2529,93.2728,51712.121034213,0
+SLYG.US,D,20211123,000000,93.2827,93.5699,92.0751,92.9666,53621.683588405,0
+SLYG.US,D,20211124,000000,92.2738,92.8673,91.927,92.7679,45777.184518311,0
+SLYG.US,D,20211126,000000,90.443,90.947,88.6708,89.6409,78409.777482079,0
+SLYG.US,D,20211129,000000,90.927,91.0364,89.2255,89.6309,62542.701063654,0
+SLYG.US,D,20211130,000000,88.9293,89.4034,87.3946,88.0278,149946.94073461,0
+SLYG.US,D,20211201,000000,89.6309,90.284,86.6124,86.662,171097.00607403,0
+SLYG.US,D,20211202,000000,86.8101,88.9969,86.7018,88.6708,95529.438399959,0
+SLYG.US,D,20211203,000000,89.2155,89.3934,86.6402,87.3448,64035.741543329,0
+SLYG.US,D,20211206,000000,87.8697,89.7204,87.4145,89.2652,71017.013705363,0
+SLYG.US,D,20211207,000000,90.5314,91.7491,90.5314,91.0463,100386.85041873,0
+SLYG.US,D,20211208,000000,91.3038,91.8207,91.0394,91.4031,131088.752897,0
+SLYG.US,D,20211209,000000,90.8674,91.2292,89.7492,89.7691,70360.035650627,0
+SLYG.US,D,20211210,000000,90.4231,90.5991,89.2851,89.6509,65413.081446748,0
+SLYG.US,D,20211213,000000,89.4133,89.5723,88.0774,88.4234,56945.811448811,0
+SLYG.US,D,20211214,000000,87.7802,88.8398,87.331,87.5825,105613.49818956,0
+SLYG.US,D,20211215,000000,87.6918,89.0565,86.4742,89.0366,58535.436757359,0
+SLYG.US,D,20211216,000000,89.7592,89.7592,86.7813,87.1481,79093.920019934,0
+SLYG.US,D,20211217,000000,86.8698,88.4631,86.2664,87.7216,75021.259735756,0
+SLYG.US,D,20211220,000000,86.8081,87.0169,85.4087,86.8281,131592.80497268,0
+SLYG.US,D,20211221,000000,87.6818,89.2195,87.662,89.2195,126719.29548242,0
+SLYG.US,D,20211222,000000,89.1499,90.3307,89.0008,90.3109,51050.11251964,0
+SLYG.US,D,20211223,000000,90.7581,91.1447,90.5594,90.8962,80417.937049079,0
+SLYG.US,D,20211227,000000,90.9658,92.5939,90.8864,92.574,61288.104380263,0
+SLYG.US,D,20211228,000000,92.574,93.1655,91.932,92.0771,159259.32798519,0
+SLYG.US,D,20211229,000000,92.0373,92.8513,91.9688,92.7619,84633.462392634,0
+SLYG.US,D,20211230,000000,92.8613,93.3672,92.1665,92.2262,69999.854726286,0
+SLYG.US,D,20211231,000000,92.1267,92.5343,91.9091,92.1069,360833.87802874,0
+SLYG.US,D,20220103,000000,92.4449,93.6455,92.0671,92.6526,205328.27917406,0
+SLYG.US,D,20220104,000000,93.1396,93.566,92.2938,92.9607,84647.547680177,0
+SLYG.US,D,20220105,000000,93.08,93.2579,89.9242,89.9739,98179.484642185,0
+SLYG.US,D,20220106,000000,90.2512,91.1646,89.474,90.5196,99298.258909973,0
+SLYG.US,D,20220107,000000,90.5295,90.8664,88.803,88.8726,61184.476907616,0
+SLYG.US,D,20220110,000000,88.2772,88.3856,86.7465,88.3568,122565.14174888,0
+SLYG.US,D,20220111,000000,88.485,89.3129,87.3906,89.14,104928.34955974,0
+SLYG.US,D,20220112,000000,89.5674,89.9739,88.3408,88.9223,71782.649692582,0
+SLYG.US,D,20220113,000000,89.3487,89.9242,88.1877,88.4352,81042.720160857,0
+SLYG.US,D,20220114,000000,87.7614,88.7354,87.324,88.644,105515.90726873,0
+SLYG.US,D,20220118,000000,87.979,87.979,85.8361,85.8958,120412.10493857,0
+SLYG.US,D,20220119,000000,86.3917,86.4513,84.3671,84.3671,217353.09036884,0
+SLYG.US,D,20220120,000000,84.8232,85.9256,82.5313,82.6902,161721.2350295,0
+SLYG.US,D,20220121,000000,82.085,83.8114,81.4299,81.4299,195411.23065104,0
+SLYG.US,D,20220124,000000,80.1696,83.5639,79.3655,83.4348,359354.92283661,0
+SLYG.US,D,20220125,000000,81.9756,83.222,80.5662,81.9856,206446.04734987,0
+SLYG.US,D,20220126,000000,83.2857,83.9108,80.2392,80.9042,117563.85857876,0
+SLYG.US,D,20220127,000000,81.6386,82.1943,78.8348,79.1578,196186.92755794,0
+SLYG.US,D,20220128,000000,79.5643,80.7351,78.0416,80.6656,131684.35934172,0
+SLYG.US,D,20220131,000000,80.279,82.7896,80.279,82.7499,116642.27833659,0
+SLYG.US,D,20220201,000000,83.0968,83.4844,81.4101,83.4248,300271.165957,0
+SLYG.US,D,20220202,000000,83.6524,83.7716,82.2091,83.0471,165670.14600168,0
+SLYG.US,D,20220203,000000,82.3524,82.8553,81.4895,81.6586,85565.103554479,0
+SLYG.US,D,20220204,000000,81.5492,82.4318,80.5483,81.7867,165135.91116698,0
+SLYG.US,D,20220207,000000,81.6983,82.401,81.4498,81.6884,96792.083819091,0
+SLYG.US,D,20220208,000000,81.8165,83.3254,81.8165,83.1664,148149.0543888,0
+SLYG.US,D,20220209,000000,83.9009,84.4466,83.9009,84.4466,119284.27584307,0
+SLYG.US,D,20220210,000000,83.1465,85.2308,82.73,83.2459,143771.54823848,0
+SLYG.US,D,20220211,000000,83.4348,84.1603,82.1048,82.6008,65008.632475838,0
+SLYG.US,D,20220214,000000,82.4815,83.2857,81.8235,82.2539,177304.59351311,0
+SLYG.US,D,20220215,000000,83.1068,84.1484,82.9974,84.0996,78868.555419229,0
+SLYG.US,D,20220216,000000,84.0201,84.4764,83.4148,84.1882,53789.700946966,0
+SLYG.US,D,20220217,000000,83.553,83.553,82.0452,82.1943,75086.655713639,0
+SLYG.US,D,20220218,000000,82.065,82.9189,81.4399,81.8563,93014.208481371,0
+SLYG.US,D,20220222,000000,81.5591,82.1237,80.1636,80.6159,115642.22292096,0
+SLYG.US,D,20220223,000000,81.4399,81.5393,79.0683,79.2074,220771.79087418,0
+SLYG.US,D,20220224,000000,77.1431,81.1685,76.8548,81.0234,237464.86879788,0
+SLYG.US,D,20220225,000000,81.3404,82.72,80.7441,82.7102,111147.00401046,0
+SLYG.US,D,20220228,000000,82.0452,83.5262,81.9716,83.1366,81645.369249351,0
+SLYG.US,D,20220301,000000,83.1266,83.2061,81.093,81.6188,75541.40928292,0
+SLYG.US,D,20220302,000000,82.1943,84.2478,82.0621,83.9705,59189.396536192,0
+SLYG.US,D,20220303,000000,84.3571,84.3571,82.4716,82.9278,251740.30772382,0
+SLYG.US,D,20220304,000000,82.1148,82.2857,80.9747,81.579,95087.764026255,0
+SLYG.US,D,20220307,000000,81.7172,81.7172,79.455,79.4947,82550.852020042,0
+SLYG.US,D,20220308,000000,79.8227,81.5939,79.3854,79.8624,109897.4377869,0
+SLYG.US,D,20220309,000000,81.3106,82.2589,80.8227,81.8762,73811.937190898,0
+SLYG.US,D,20220310,000000,80.6656,81.7569,80.434,81.6088,250865.00771215,0
+SLYG.US,D,20220311,000000,82.1545,82.3344,80.5364,80.6258,58392.571697984,0
+SLYG.US,D,20220314,000000,80.7351,80.9816,79.0773,79.4351,258873.49977293,0
+SLYG.US,D,20220315,000000,79.8028,80.8047,79.5444,80.7153,145393.36848999,0
+SLYG.US,D,20220316,000000,81.5095,83.0769,80.9538,83.067,73354.165345715,0
+SLYG.US,D,20220317,000000,82.6803,84.2975,82.6803,84.2378,132362.46532777,0
+SLYG.US,D,20220318,000000,83.8114,85.201,83.8114,85.0419,86817.688053936,0
+SLYG.US,D,20220321,000000,85.36,85.5375,83.7161,84.2368,103912.19667263,0
+SLYG.US,D,20220322,000000,84.6543,85.5785,84.1933,84.7636,63579.98188208,0
+SLYG.US,D,20220323,000000,84.4257,84.4823,83.074,83.0938,104910.23990433,0
+SLYG.US,D,20220324,000000,83.4715,83.9585,82.898,83.9088,69832.843459692,0
+SLYG.US,D,20220325,000000,84.207,84.207,83.4625,84.1076,75186.258818415,0
+SLYG.US,D,20220328,000000,83.9088,83.9387,82.8254,83.879,96370.531284736,0
+SLYG.US,D,20220329,000000,84.5947,86.3639,84.5648,86.0955,126992.95249757,0
+SLYG.US,D,20220330,000000,85.9266,86.0258,84.1076,84.4555,239026.32353133,0
+SLYG.US,D,20220331,000000,84.3461,84.7261,83.2727,83.3224,391036.75889115,0
+SLYG.US,D,20220401,000000,83.72,84.2368,83.243,84.2269,77603.897816162,0
+SLYG.US,D,20220404,000000,84.4058,84.4555,83.4914,83.879,53133.728984199,0
+SLYG.US,D,20220405,000000,83.9088,84.0878,81.8315,82.0899,180381.22274952,0
+SLYG.US,D,20220406,000000,81.2848,81.3942,80.4991,80.8276,70355.005190791,0
+SLYG.US,D,20220407,000000,80.937,81.2748,79.8536,80.8574,116223.74407814,0
+SLYG.US,D,20220408,000000,80.7679,81.239,80.0722,80.1517,95775.930931981,0
+SLYG.US,D,20220411,000000,79.8336,80.5722,79.3765,79.4858,90031.145797925,0
+SLYG.US,D,20220412,000000,80.3803,81.424,79.6349,79.8436,109643.90261111,0
+SLYG.US,D,20220413,000000,79.9529,81.3544,79.9529,81.1556,52738.334840997,0
+SLYG.US,D,20220414,000000,81.2252,81.6426,80.1418,80.1418,55804.90315774,0
+SLYG.US,D,20220418,000000,80.1021,80.2527,79.3665,79.7343,154306.33722951,0
+SLYG.US,D,20220419,000000,79.7343,81.7508,79.7343,81.5035,76027.351703192,0
+SLYG.US,D,20220420,000000,82.0004,82.5669,81.8812,82.0204,79416.875541482,0
+SLYG.US,D,20220421,000000,82.9149,82.9149,80.2213,80.4797,254363.18948292,0
+SLYG.US,D,20220422,000000,80.1021,80.1666,78.2334,78.3328,102745.1299904,0
+SLYG.US,D,20220425,000000,77.9353,78.9292,77.1106,78.8496,360194.00353745,0
+SLYG.US,D,20220426,000000,78.1837,78.1936,76.1461,76.2256,128139.89734044,0
+SLYG.US,D,20220427,000000,76.1958,76.9214,75.6591,75.7783,96077.758522212,0
+SLYG.US,D,20220428,000000,76.6928,77.8259,75.2616,77.4482,207325.37172942,0
+SLYG.US,D,20220429,000000,76.9015,77.9353,75.2366,75.4205,102526.80803347,0
+SLYG.US,D,20220502,000000,75.4603,76.4741,74.4067,76.1461,253099.53797182,0
+SLYG.US,D,20220503,000000,76.0567,77.1599,75.669,76.8419,76349.301132771,0
+SLYG.US,D,20220504,000000,77.15,79.1678,76.1505,79.0683,162695.13205398,0
+SLYG.US,D,20220505,000000,78.3328,78.3328,74.8669,75.7883,105161.76289618,0
+SLYG.US,D,20220506,000000,75.4106,75.7833,73.9793,74.8142,132163.25911822,0
+SLYG.US,D,20220509,000000,73.7309,74.0686,72.1008,72.4388,179107.51031875,0
+SLYG.US,D,20220510,000000,73.5519,73.8402,70.8683,72.2896,224942.04207921,0
+SLYG.US,D,20220511,000000,72.2995,73.542,70.5204,70.6993,165895.51060239,0
+SLYG.US,D,20220512,000000,70.262,72.0014,70.0632,71.6932,252199.08566097,0
+SLYG.US,D,20220513,000000,72.5481,74.2178,72.5481,73.8104,227871.78188838,0
+SLYG.US,D,20220516,000000,73.5718,74.0489,72.8661,73.2438,95768.888288209,0
+SLYG.US,D,20220517,000000,74.5856,75.4007,73.9793,75.3907,83831.607094587,0
+SLYG.US,D,20220518,000000,74.2278,74.3173,71.6685,72.2697,165211.36806454,0
+SLYG.US,D,20220519,000000,71.7529,73.2243,71.7344,72.2399,150639.1320082,0
+SLYG.US,D,20220520,000000,73.1344,73.1842,70.4657,72.2299,114496.28417005,0
+SLYG.US,D,20220523,000000,72.8562,73.2603,72.0312,72.9755,182732.45967743,0
+SLYG.US,D,20220524,000000,72.4388,72.4388,70.5303,71.8324,122939.40796077,0
+SLYG.US,D,20220525,000000,71.733,73.8898,71.7159,73.4824,164053.35621002,0
+SLYG.US,D,20220526,000000,73.8402,75.5597,73.8402,75.2714,81110.128322675,0
+SLYG.US,D,20220527,000000,75.838,77.4084,75.7485,77.4084,96638.151748073,0
+SLYG.US,D,20220531,000000,77.0009,77.0439,76.0055,76.494,133916.87741745,0
+SLYG.US,D,20220601,000000,76.9015,76.9015,75.093,76.166,93022.25721711,0
+SLYG.US,D,20220602,000000,76.1361,77.8855,76.1361,77.8557,166264.74635444,0
+SLYG.US,D,20220603,000000,77.2693,77.3686,76.6828,77.0904,110411.55078227,0
+SLYG.US,D,20220606,000000,77.9353,77.9353,77.0754,77.4879,87008.845527749,0
+SLYG.US,D,20220607,000000,76.8817,78.4422,76.8817,78.3924,63542.756479286,0
+SLYG.US,D,20220608,000000,78.1738,78.1738,76.7704,77.1202,68314.650680831,0
+SLYG.US,D,20220609,000000,76.8717,76.8926,75.485,75.5597,180373.17401379,0
+SLYG.US,D,20220610,000000,74.3769,74.7101,73.2287,73.6315,121950.41955678,0
+SLYG.US,D,20220613,000000,71.5839,72.0014,69.924,70.2222,191276.19266488,0
+SLYG.US,D,20220614,000000,70.4607,70.6646,69.5264,70.1825,152631.19410372,0
+SLYG.US,D,20220615,000000,70.8583,71.792,69.76,70.8285,122852.88405157,0
+SLYG.US,D,20220616,000000,69.4271,69.4271,66.972,67.3795,176561.09154918,0
+SLYG.US,D,20220617,000000,67.7572,68.8704,67.459,67.9163,120885.97425523,0
+SLYG.US,D,20220621,000000,68.8995,69.6375,68.381,68.9993,195388.631649,0
+SLYG.US,D,20220622,000000,68.1915,69.3219,68.0918,68.8198,138612.1147182,0
+SLYG.US,D,20220623,000000,68.9295,69.9706,68.6801,69.8469,200425.51692882,0
+SLYG.US,D,20220624,000000,70.4353,71.9411,70.4353,71.9411,306483.89011326,0
+SLYG.US,D,20220627,000000,72.1705,72.9284,71.8648,72.5096,329038.06564854,0
+SLYG.US,D,20220628,000000,73.078,73.5175,71.3129,71.3129,259989.71872482,0
+SLYG.US,D,20220629,000000,71.3428,71.3428,70.0663,70.8442,107613.66067578,0
+SLYG.US,D,20220630,000000,69.5976,71.0536,69.2286,70.3057,85882.75466364,0
+SLYG.US,D,20220701,000000,70.176,71.0007,69.4081,70.8242,135041.27090346,0
+SLYG.US,D,20220705,000000,69.8669,71.4525,69.109,71.4226,119773.18106262,0
+SLYG.US,D,20220706,000000,71.3627,71.5622,70.3655,70.8342,117584.1465084,0
+SLYG.US,D,20220707,000000,71.4824,72.3301,71.4824,72.2503,428124.21837696,0
+SLYG.US,D,20220708,000000,72.1206,72.4697,71.4027,72.1007,154780.68693636,0
+SLYG.US,D,20220711,000000,71.6719,71.7866,70.8541,70.9838,81711.25500924,0
+SLYG.US,D,20220712,000000,70.894,71.5422,70.2757,70.6746,95680.76502978,0
+SLYG.US,D,20220713,000000,69.8868,70.8641,69.6574,70.6547,118404.40773852,0
+SLYG.US,D,20220714,000000,69.7173,70.166,68.9195,70.1361,123766.1886645,0
+SLYG.US,D,20220715,000000,70.894,71.622,70.1461,71.5023,122382.3738753,0
+SLYG.US,D,20220718,000000,72.2303,72.6153,71.1288,71.3627,94005.14581764,0
+SLYG.US,D,20220719,000000,72.1904,74.0952,72.1904,74.0254,245079.61575336,0
+SLYG.US,D,20220720,000000,74.0353,75.4315,73.8159,75.4215,135563.7111246,0
+SLYG.US,D,20220721,000000,75.1523,76.0498,74.6536,76.0498,180106.5031074,0
+SLYG.US,D,20220722,000000,76.2991,76.2991,74.3337,74.9927,87021.89495388,0
+SLYG.US,D,20220725,000000,75.3018,75.4614,74.6835,75.3118,165766.9730454,0
+SLYG.US,D,20220726,000000,74.8531,75.1722,74.6148,74.873,79250.47131888,0
+SLYG.US,D,20220727,000000,75.4016,77.1268,75.1872,76.7578,116851.12577586,0
+SLYG.US,D,20220728,000000,76.9573,77.8861,76.1094,77.8548,72156.91637772,0
+SLYG.US,D,20220729,000000,77.8149,78.6151,77.426,78.513,86748.14028906,0
+SLYG.US,D,20220801,000000,78.0542,79.1113,77.4808,78.6426,377647.06703004,0
+SLYG.US,D,20220802,000000,78.2836,79.0258,77.765,78.1839,118647.0767088,0
+SLYG.US,D,20220803,000000,78.7124,79.2908,78.2736,79.0614,143125.55701254,0
+SLYG.US,D,20220804,000000,78.9916,78.9916,78.2588,78.6227,134165.85763464,0
+SLYG.US,D,20220805,000000,78.0343,79.0315,77.9146,78.9717,68232.09675096,0
+SLYG.US,D,20220808,000000,79.3905,80.0175,78.9019,79.3108,76630.24809846,0
+SLYG.US,D,20220809,000000,78.9318,78.9318,77.3575,77.6354,110102.52176766,0
+SLYG.US,D,20220810,000000,79.1512,79.7654,78.7822,79.6398,76517.93849238,0
+SLYG.US,D,20220811,000000,80.308,80.9612,79.8592,80.0188,88882.02280458,0
+SLYG.US,D,20220812,000000,80.2282,81.5645,80.2282,81.5645,56450.6185203,0
+SLYG.US,D,20220815,000000,81.046,82.0233,80.7368,81.9933,80401.6447812,0
+SLYG.US,D,20220816,000000,81.6742,82.557,81.3751,82.2726,127794.29301828,0
+SLYG.US,D,20220817,000000,81.5246,81.5246,80.5274,81.0061,150184.0152018,0
+SLYG.US,D,20220818,000000,81.0659,81.9235,80.9363,81.7041,159160.76157348,0
+SLYG.US,D,20220819,000000,80.9961,80.9961,79.9839,80.3379,64710.38838888,0
+SLYG.US,D,20220822,000000,79.3706,79.3706,78.2437,78.4531,56510.7843807,0
+SLYG.US,D,20220823,000000,78.503,79.1811,78.2138,78.4033,69516.6378705,0
+SLYG.US,D,20220824,000000,78.3634,79.0116,78.144,78.6426,53200.65929436,0
+SLYG.US,D,20220825,000000,79.1313,80.1684,78.9916,80.1484,60626.12923206,0
+SLYG.US,D,20220826,000000,80.1185,80.1185,77.2664,77.4459,63859.04146422,0
+SLYG.US,D,20220829,000000,76.6481,77.1767,76.4586,76.5384,82211.6344149,0
+SLYG.US,D,20220830,000000,76.7179,76.8077,75.1523,75.5212,177554.4678621,0
+SLYG.US,D,20220831,000000,75.6808,75.8519,74.7593,74.873,83244.4816851,0
+SLYG.US,D,20220901,000000,74.1351,74.244,73.063,73.9256,230751.1160991,0
+SLYG.US,D,20220902,000000,74.9329,74.9329,72.9783,73.3373,142591.08361932,0
+SLYG.US,D,20220906,000000,73.4869,73.6265,72.1206,72.4198,117149.94954918,0
+SLYG.US,D,20220907,000000,72.2902,73.6963,72.2802,73.6065,71842.04837496,0
+SLYG.US,D,20220908,000000,73.058,74.2448,72.699,74.1949,98813.40082794,0
+SLYG.US,D,20220909,000000,74.893,75.7257,74.7434,75.6708,57451.37733162,0
+SLYG.US,D,20220912,000000,76.0298,76.5658,75.8802,76.5284,111798.1962666,0
+SLYG.US,D,20220913,000000,74.9329,74.9329,73.2677,73.5567,70918.50241782,0
+SLYG.US,D,20220914,000000,73.7362,73.8359,72.8785,73.5866,111707.947476,0
+SLYG.US,D,20220915,000000,73.2575,74.1341,72.5993,72.9583,93751.44643962,0
+SLYG.US,D,20220916,000000,72.1107,72.35,71.3228,72.35,86799.2812704,0
+SLYG.US,D,20220919,000000,71.76,73.04,71.76,72.99,60638,0
+SLYG.US,D,20220920,000000,72.4,72.4,71.591,72.17,112197,0
+SLYG.US,D,20220921,000000,72.68,73.42,71.36,71.42,84396,0
+SLYG.US,D,20220922,000000,71.37,71.37,69.457,69.78,122091,0
+SLYG.US,D,20220923,000000,68.8,68.98,67.4777,68.41,117562,0
+SLYG.US,D,20220926,000000,68.06,69.1731,67.41,67.45,295737,0
+SLYG.US,D,20220927,000000,68.26,68.81,67.07,67.7,130167,0
+SLYG.US,D,20220928,000000,68,69.9678,67.86,69.66,97357,0
+SLYG.US,D,20220929,000000,68.69,68.69,67.45,68.3,81037,0
+SLYG.US,D,20220930,000000,68.15,69.645,67.93,68.12,271938,0
+SLYG.US,D,20221003,000000,68.91,70.2587,68.0817,69.83,233994,0
+SLYG.US,D,20221004,000000,71.13,72.42,71.13,72.41,191094,0
+SLYG.US,D,20221005,000000,71.56,72.1409,70.77,71.9,98794,0
+SLYG.US,D,20221006,000000,71.62,72.42,71.3499,71.67,151149,0
+SLYG.US,D,20221007,000000,71.05,71.05,69.325,69.65,60369,0
+SLYG.US,D,20221010,000000,69.98,70.0671,69.06,69.54,68332,0
+SLYG.US,D,20221011,000000,69.35,70.39,68.52,69.56,123597,0
+SLYG.US,D,20221012,000000,69.64,69.64,68.54,69.03,76584,0
+SLYG.US,D,20221013,000000,67.85,71.02,67.07,70.65,72804,0
+SLYG.US,D,20221014,000000,71.13,71.45,68.86,68.91,69926,0
+SLYG.US,D,20221017,000000,70.27,70.98,70.16,70.81,68275,0
+SLYG.US,D,20221018,000000,72.2,72.7595,71.02,71.57,425858,0
+SLYG.US,D,20221019,000000,71,71.26,69.41,70.19,183705,0
+SLYG.US,D,20221020,000000,70.18,70.99,68.89,69.17,137460,0
+SLYG.US,D,20221021,000000,69.5,70.9989,69.0503,70.8,60612,0
+SLYG.US,D,20221024,000000,71.11,71.57,70.56,71.48,105954,0
+SLYG.US,D,20221025,000000,72.5,73.4662,71.56,73.26,75415,0
+SLYG.US,D,20221026,000000,73.22,74.75,73.14,73.39,200186,0
+SLYG.US,D,20221027,000000,73.85,74.42,73.2,73.28,85367,0
+SLYG.US,D,20221028,000000,73.58,75.05,73.285,74.99,86972,0
+SLYG.US,D,20221031,000000,74.77,75.2055,74.29,74.84,76612,0
+SLYG.US,D,20221101,000000,75.74,75.74,74.71,75.14,235296,0
+SLYG.US,D,20221102,000000,74.65,75.2594,72.34,72.39,135075,0
+SLYG.US,D,20221103,000000,71.44,72.42,70.9201,71.85,188158,0
+SLYG.US,D,20221104,000000,72.92,73.25,71.5931,72.78,95184,0
+SLYG.US,D,20221107,000000,73.12,73.71,72.67,73.47,81464,0
+SLYG.US,D,20221108,000000,73.91,74.7055,72.98,73.84,111346,0
+SLYG.US,D,20221109,000000,73.38,73.51,71.8862,72.05,61310,0
+SLYG.US,D,20221110,000000,74.9,76.7838,74.9,76.71,210088,0
+SLYG.US,D,20221111,000000,77.12,77.9405,76.93,77.32,149822,0
+SLYG.US,D,20221114,000000,77,77.72,76.43,76.43,97659,0
+SLYG.US,D,20221115,000000,77.79,78.48,77.125,77.58,119030,0
+SLYG.US,D,20221116,000000,77.34,77.34,76.0233,76.24,86914,0
+SLYG.US,D,20221117,000000,75.07,75.9,74.82,75.9,264944,0
+SLYG.US,D,20221118,000000,77.02,77.1,75.9101,76.26,102898,0
+SLYG.US,D,20221121,000000,76.03,76.0671,75.545,75.89,84108,0
+SLYG.US,D,20221122,000000,76.39,76.9,75.91,76.83,86743,0
+SLYG.US,D,20221123,000000,76.55,77.3483,76.54,77,59365,0
+SLYG.US,D,20221125,000000,77.11,77.4799,76.94,77.26,17456,0
+SLYG.US,D,20221128,000000,76.86,76.86,75.43,75.75,70323,0
+SLYG.US,D,20221129,000000,75.89,76.33,75.61,75.88,80534,0
+SLYG.US,D,20221130,000000,76.18,78.16,75.23,78.16,70197,0
+SLYG.US,D,20221201,000000,78.37,78.616,77.5701,77.92,72349,0
+SLYG.US,D,20221202,000000,76.85,78.7,76.85,78.35,173504,0
+SLYG.US,D,20221205,000000,77.77,77.77,75.85,76.16,103563,0
+SLYG.US,D,20221206,000000,76.06,76.19,74.6651,75.23,122327,0
+SLYG.US,D,20221207,000000,74.96,75.7,74.86,74.87,163608,0
+SLYG.US,D,20221208,000000,75.38,76.05,74.8001,75.34,132576,0
+SLYG.US,D,20221209,000000,75,75.2323,74.41,74.51,107708,0
+SLYG.US,D,20221212,000000,74.67,75.4099,74.42,75.26,100392,0
+SLYG.US,D,20221213,000000,77.61,77.98,75.423,75.84,98189,0
+SLYG.US,D,20221214,000000,75.78,76.3226,74.61,75.15,189634,0
+SLYG.US,D,20221215,000000,74.12,74.37,72.86,73.05,192752,0
+SLYG.US,D,20221216,000000,72.21,72.7466,71.855,72.45,114094,0
+SLYG.US,D,20221219,000000,72.14,72.38,71.6,71.85,195824,0
+SLYG.US,D,20221220,000000,71.87,72.52,71.5,72.27,229816,0
+SLYG.US,D,20221221,000000,72.72,73.58,72.6255,73.32,136286,0
+SLYG.US,D,20221222,000000,72.91,72.91,71.21,72.4,112187,0
+SLYG.US,D,20221223,000000,72.37,72.9275,72.0035,72.81,117054,0
+SLYG.US,D,20221227,000000,72.91,72.9677,72.32,72.65,175208,0
+SLYG.US,D,20221228,000000,72.61,72.875,71.3,71.3,137358,0
+SLYG.US,D,20221229,000000,71.87,72.9245,71.775,72.79,161922,0
+SLYG.US,D,20221230,000000,72.29,72.477,71.8501,72.24,221794,0
+SLYG.US,D,20230103,000000,72.84,73.2099,71.45,72.05,195075,0
+SLYG.US,D,20230104,000000,72.45,73.1219,72.21,72.61,190407,0
+SLYG.US,D,20230105,000000,72.26,72.26,71.49,71.88,83156,0
+SLYG.US,D,20230106,000000,72.47,73.76,72.3052,73.55,45980,0
+SLYG.US,D,20230109,000000,74.06,74.4785,73.475,73.63,54370,0
+SLYG.US,D,20230110,000000,73.67,74.48,73.36,74.48,75108,0
+SLYG.US,D,20230111,000000,74.8,75.14,74.601,75.14,212544,0
+SLYG.US,D,20230112,000000,75.42,76.21,74.86,76.19,85906,0
+SLYG.US,D,20230113,000000,75.6,76.87,75.6,76.77,410239,0
+SLYG.US,D,20230117,000000,76.64,76.9546,76.28,76.43,126673,0
+SLYG.US,D,20230118,000000,76.64,77.0025,75.1,75.1,133060,0
+SLYG.US,D,20230119,000000,74.9,74.9,73.995,74.37,485358,0
+SLYG.US,D,20230120,000000,74.85,75.5,74.23,75.5,72335,0
+SLYG.US,D,20230123,000000,75.77,76.445,75.28,76.33,341395,0
+SLYG.US,D,20230124,000000,76.15,76.3872,75.59,76.07,77227,0
+SLYG.US,D,20230125,000000,75.64,76.17,75.0448,76.12,52275,0
+SLYG.US,D,20230126,000000,76.82,76.9785,75.78,76.69,174842,0
+SLYG.US,D,20230127,000000,76.53,76.99,76.2212,76.67,196546,0
+SLYG.US,D,20230130,000000,76.36,76.87,75.86,75.88,211897,0
+SLYG.US,D,20230131,000000,76.17,77.6,76.17,77.58,116056,0
+SLYG.US,D,20230201,000000,77.7,79.52,77.28,78.84,121530,0
+SLYG.US,D,20230202,000000,79.39,80.5101,79.15,80.39,226712,0
+SLYG.US,D,20230203,000000,79.6,80.96,79.56,80.32,394356,0
+SLYG.US,D,20230206,000000,79.94,79.94,78.92,79.16,120009,0
+SLYG.US,D,20230207,000000,79.12,79.84,78.34,79.7,73542,0
+SLYG.US,D,20230208,000000,79.41,79.508,78.3873,78.6,78714,0
+SLYG.US,D,20230209,000000,78.97,79.22,77.34,77.54,232364,0
+SLYG.US,D,20230210,000000,77.56,77.9399,77.0101,77.73,110286,0
+SLYG.US,D,20230213,000000,77.95,78.7,77.71,78.7,57881,0
+SLYG.US,D,20230214,000000,78.37,79,77.7,78.51,66390,0
+SLYG.US,D,20230215,000000,78.12,79.1972,77.77,79.1,145745,0
+SLYG.US,D,20230216,000000,78.62,79.286,77.97,78.63,140457,0
+SLYG.US,D,20230217,000000,78.51,78.8399,78.09,78.72,100156,0
+SLYG.US,D,20230221,000000,77.99,77.99,76.544,76.57,77034,0
+SLYG.US,D,20230222,000000,76.62,77.1,76.29,76.79,75108,0
+SLYG.US,D,20230223,000000,77.25,77.5495,76.37,77.31,54921,0
+SLYG.US,D,20230224,000000,76.58,76.93,76.06,76.93,84797,0
+SLYG.US,D,20230227,000000,77.66,77.79,76.8666,77.15,55591,0
+SLYG.US,D,20230228,000000,77.25,77.67,76.94,76.94,158537,0
+SLYG.US,D,20230301,000000,77.23,77.2839,76.4701,77.1,86029,0
+SLYG.US,D,20230302,000000,76.77,77.408,76.13,77.27,50703,0
+SLYG.US,D,20230303,000000,77.6,78.24,77.027,78.1,52694,0
+SLYG.US,D,20230306,000000,78.34,78.34,76.23,76.64,108606,0
+SLYG.US,D,20230307,000000,76.47,76.6324,75.5701,75.85,56877,0
+SLYG.US,D,20230308,000000,76,76.22,75.3338,76.01,214648,0
+SLYG.US,D,20230309,000000,76.05,76.05,74.287,74.36,75286,0
+SLYG.US,D,20230310,000000,73.96,74.1,71.88,72.64,193116,0
+SLYG.US,D,20230313,000000,71.15,72.3506,70.49,71,184162,0
+SLYG.US,D,20230314,000000,73.18,73.55,71.87,72.69,78572,0
+SLYG.US,D,20230315,000000,71.12,71.54,70.27,71.39,110600,0
+SLYG.US,D,20230316,000000,70.73,73.05,70.29,72.82,64569,0
+SLYG.US,D,20230317,000000,72.25,72.25,70.66,70.74,103116,0
+SLYG.US,D,20230320,000000,71.31,72.4802,71.31,71.74,85874,0
+SLYG.US,D,20230321,000000,72.83,73.54,72.5308,73.03,380443,0
+SLYG.US,D,20230322,000000,72.99,73.145,71.06,71.06,70101,0
+SLYG.US,D,20230323,000000,71.75,72.1399,70.06,70.78,77437,0
+SLYG.US,D,20230324,000000,70.09,71.482,69.6931,71.38,109810,0
+SLYG.US,D,20230327,000000,72.21,72.49,71.6101,72.14,100034,0
+SLYG.US,D,20230328,000000,71.91,72.21,71.55,71.94,80266,0
+SLYG.US,D,20230329,000000,72.92,72.92,72,72.52,85061,0
+SLYG.US,D,20230330,000000,73.04,73.04,72.08,72.39,199505,0
+SLYG.US,D,20230331,000000,72.98,73.75,72.67,73.75,265227,0
+SLYG.US,D,20230403,000000,73.88,74.05,72.7917,73.83,104035,0
+SLYG.US,D,20230404,000000,74.01,74.01,71.81,72.18,79229,0
+SLYG.US,D,20230405,000000,71.91,71.9544,71.21,71.72,121375,0
+SLYG.US,D,20230406,000000,71.68,71.8057,71.2746,71.67,141730,0
+SLYG.US,D,20230410,000000,71.43,72.6,71.375,72.59,63679,0
+SLYG.US,D,20230411,000000,72.85,73.3,72.66,72.84,66810,0
+SLYG.US,D,20230412,000000,73.51,73.51,72.3453,72.49,72136,0
+SLYG.US,D,20230413,000000,72.86,73.39,72.51,73.22,129491,0
+SLYG.US,D,20230414,000000,73.36,73.681,72.17,72.7,78033,0
+SLYG.US,D,20230417,000000,72.73,73.0786,72.5,73,105010,0
+SLYG.US,D,20230418,000000,73.36,73.36,72.2464,72.66,140187,0
+SLYG.US,D,20230419,000000,72.37,72.78,72.0201,72.73,102793,0
+SLYG.US,D,20230420,000000,72.24,72.81,72.08,72.57,93972,0
+SLYG.US,D,20230421,000000,72.63,72.63,71.8819,72.39,112130,0
+SLYG.US,D,20230424,000000,72.26,72.83,72.1401,72.37,107227,0
+SLYG.US,D,20230425,000000,71.7,71.7,70.56,70.56,270189,0
+SLYG.US,D,20230426,000000,70.42,70.57,69.74,69.89,146538,0
+SLYG.US,D,20230427,000000,70.18,71,69.8,70.96,103549,0
+SLYG.US,D,20230428,000000,70.76,71.5699,70.72,71.4,100086,0
+SLYG.US,D,20230501,000000,71.25,72.22,71.25,71.44,73184,0
+SLYG.US,D,20230502,000000,71.21,71.21,69.5119,70.37,95543,0
+SLYG.US,D,20230503,000000,70.6,71.5232,70.41,70.52,75467,0
+SLYG.US,D,20230504,000000,70.07,70.08,69.16,69.81,170759,0
+SLYG.US,D,20230505,000000,70.93,71.67,70.84,71.46,51280,0
+SLYG.US,D,20230508,000000,71.73,71.9,70.81,71.07,141344,0
+SLYG.US,D,20230509,000000,70.75,71.0499,70.38,70.65,79368,0
+SLYG.US,D,20230510,000000,71.61,71.61,70.425,71.18,71930,0
+SLYG.US,D,20230511,000000,70.7,70.93,70.22,70.63,90591,0
+SLYG.US,D,20230512,000000,70.93,71.13,70.1008,70.58,60176,0
+SLYG.US,D,20230515,000000,70.65,71.64,70.619,71.34,102424,0
+SLYG.US,D,20230516,000000,70.98,70.9822,70.52,70.59,103814,0
+SLYG.US,D,20230517,000000,71.02,72.2045,70.56,72.09,76000,0
+SLYG.US,D,20230518,000000,71.91,72.76,71.76,72.7,106677,0
+SLYG.US,D,20230519,000000,73.16,73.289,72.051,72.38,88486,0
+SLYG.US,D,20230522,000000,72.59,73.27,72.45,72.98,111666,0
+SLYG.US,D,20230523,000000,72.77,73.85,72.61,72.71,120416,0
+SLYG.US,D,20230524,000000,72.41,72.41,71.6238,71.93,96338,0
+SLYG.US,D,20230525,000000,71.96,72.08,71.3199,72.02,84518,0
+SLYG.US,D,20230526,000000,72.12,72.985,71.96,72.88,64114,0
+SLYG.US,D,20230530,000000,73.14,73.14,72.19,72.42,129532,0
+SLYG.US,D,20230531,000000,72.12,72.34,71.14,71.46,80983,0
+SLYG.US,D,20230601,000000,71.67,72.39,71.15,72.25,52513,0
+SLYG.US,D,20230602,000000,73.08,74.95,72.89,74.86,164936,0
+SLYG.US,D,20230605,000000,74.75,74.75,72.62,73.07,183647,0
+SLYG.US,D,20230606,000000,73.22,75.53,73.22,75.29,76104,0
+SLYG.US,D,20230607,000000,75.76,77.23,75.76,77.05,111493,0
+SLYG.US,D,20230608,000000,76.87,76.87,76.0494,76.67,80611,0
+SLYG.US,D,20230609,000000,76.65,76.65,75.9601,76.13,81101,0
+SLYG.US,D,20230612,000000,76.27,76.645,75.85,76.33,124222,0
+SLYG.US,D,20230613,000000,76.75,77.4641,76.51,77.04,124428,0
+SLYG.US,D,20230614,000000,77.16,77.5,75.68,76.18,110627,0
+SLYG.US,D,20230615,000000,75.75,76.83,75.75,76.64,108575,0
+SLYG.US,D,20230616,000000,77,77.13,75.9136,76.44,64386,0
+SLYG.US,D,20230620,000000,75.91,76.1399,75.48,75.93,72897,0
+SLYG.US,D,20230621,000000,75.61,76.27,75.26,75.8,110620,0
+SLYG.US,D,20230622,000000,75.57,75.57,74.9,75.11,81578,0
+SLYG.US,D,20230623,000000,74.34,74.84,73.7681,73.91,55661,0
+SLYG.US,D,20230626,000000,73.95,74.81,73.95,74.18,85880,0
+SLYG.US,D,20230627,000000,74.39,75.57,74.21,75.35,153559,0
+SLYG.US,D,20230628,000000,75.25,75.6672,74.92,75.55,82480,0
+SLYG.US,D,20230629,000000,75.68,76.89,75.68,76.79,61751,0
+SLYG.US,D,20230630,000000,77.39,77.48,76.88,76.96,256528,0
+SLYG.US,D,20230703,000000,76.94,77.41,76.755,77.22,61414,0
+SLYG.US,D,20230705,000000,77,77,76.07,76.18,95609,0
+SLYG.US,D,20230706,000000,75.34,75.37,74.42,75.14,85590,0
+SLYG.US,D,20230707,000000,75.26,76.3384,75.26,75.74,79198,0
+SLYG.US,D,20230710,000000,75.64,76.87,75.64,76.79,73806,0
+SLYG.US,D,20230711,000000,77.02,77.4382,76.7892,77.35,117940,0
+SLYG.US,D,20230712,000000,78.36,78.53,78,78.19,143046,0
+SLYG.US,D,20230713,000000,78.5,78.81,78.2,78.77,166386,0
+SLYG.US,D,20230714,000000,78.72,78.72,77.625,78.12,91269,0
+SLYG.US,D,20230717,000000,78.12,79.2,78.085,79.01,96402,0
+SLYG.US,D,20230718,000000,79,80.06,79,79.95,86674,0
+SLYG.US,D,20230719,000000,80.16,80.3915,79.69,80.12,56502,0
+SLYG.US,D,20230720,000000,79.98,79.98,79.04,79.33,100120,0
+SLYG.US,D,20230721,000000,79.9,79.9,79.2091,79.24,67847,0
+SLYG.US,D,20230724,000000,79.36,79.9128,79.211,79.64,74214,0
+SLYG.US,D,20230725,000000,79.57,80.0379,79.57,79.72,59213,0
+SLYG.US,D,20230726,000000,79.55,80.0919,79.25,79.9,98765,0
+SLYG.US,D,20230727,000000,80.44,80.44,78.97,79.17,65012,0
+SLYG.US,D,20230728,000000,79.94,80.22,79.71,80.08,67940,0
+SLYG.US,D,20230731,000000,80.27,80.82,80.09,80.81,67900,0
+SLYG.US,D,20230801,000000,80.17,80.37,79.66,80.22,91462,0
+SLYG.US,D,20230802,000000,79.68,79.8868,79.4,79.75,89874,0
+SLYG.US,D,20230803,000000,79.44,79.8299,78.94,79.58,63889,0
+SLYG.US,D,20230804,000000,79.69,80.1777,79.2101,79.4,195783,0
+SLYG.US,D,20230807,000000,79.58,79.74,79.1079,79.74,60264,0
+SLYG.US,D,20230808,000000,78.79,79.21,78.1785,79.09,61628,0
+SLYG.US,D,20230809,000000,79.17,79.17,78.192,78.65,63321,0
+SLYG.US,D,20230810,000000,78.84,79.595,78.11,78.42,77846,0
+SLYG.US,D,20230811,000000,78.07,78.6,78.015,78.24,59400,0
+SLYG.US,D,20230814,000000,77.92,78.09,77.38,78.09,82722,0
+SLYG.US,D,20230815,000000,77.54,77.59,77.135,77.3,59970,0
+SLYG.US,D,20230816,000000,77.23,77.6873,76.38,76.39,92109,0
+SLYG.US,D,20230817,000000,76.56,76.75,75.5,75.52,65996,0
+SLYG.US,D,20230818,000000,75.06,76.21,74.92,75.96,82950,0
+SLYG.US,D,20230821,000000,75.99,76.26,75.3778,75.81,61191,0
+SLYG.US,D,20230822,000000,76.16,76.41,75.6715,75.91,70526,0
+SLYG.US,D,20230823,000000,75.99,76.8589,75.85,76.65,198241,0
+SLYG.US,D,20230824,000000,76.55,76.99,75.79,75.79,124719,0
+SLYG.US,D,20230825,000000,76.2,76.5599,75.18,76.13,106726,0
+SLYG.US,D,20230828,000000,76.6,77.1745,76.56,76.72,70651,0
+SLYG.US,D,20230829,000000,76.7,77.73,76.51,77.67,64149,0
+SLYG.US,D,20230830,000000,77.51,78.4082,77.5,78.09,78233,0
+SLYG.US,D,20230831,000000,78.32,78.58,78.0201,78.04,62251,0
+SLYG.US,D,20230901,000000,78.62,79.21,78.62,78.82,69913,0
+SLYG.US,D,20230905,000000,78.35,78.35,76.59,76.65,112375,0
+SLYG.US,D,20230906,000000,76.82,77.4,76.21,76.57,95442,0
+SLYG.US,D,20230907,000000,76.27,76.34,75.5759,75.98,95096,0
+SLYG.US,D,20230908,000000,76.07,76.09,75.6048,75.68,50405,0
+SLYG.US,D,20230911,000000,76.35,76.451,75.7401,75.8,60359,0
+SLYG.US,D,20230912,000000,75.7,76.0532,75.5418,75.74,58756,0
+SLYG.US,D,20230913,000000,75.81,75.83,75.1901,75.36,84893,0
+SLYG.US,D,20230914,000000,76,76.53,75.78,76.44,99061,0
+SLYG.US,D,20230915,000000,76.16,76.16,75.14,75.56,112362,0
+SLYG.US,D,20230918,000000,75.37,75.5399,75.05,75.05,59872,0
+SLYG.US,D,20230919,000000,75.14,75.41,74.5078,74.78,54673,0
+SLYG.US,D,20230920,000000,75.05,75.36,73.95,73.95,108058,0
+SLYG.US,D,20230921,000000,73.55,73.55,72.99,72.99,103343,0
+SLYG.US,D,20230922,000000,73.23,73.49,72.9,72.9,88956,0
+SLYG.US,D,20230925,000000,72.54,73.541,72.54,73.38,133731,0
+SLYG.US,D,20230926,000000,72.95,73.38,72.5181,72.54,118034,0
+SLYG.US,D,20230927,000000,72.96,73.655,72.7627,73.33,232774,0
+SLYG.US,D,20230928,000000,73.33,74.5,73.31,74.13,116566,0
+SLYG.US,D,20230929,000000,74.63,74.63,73.27,73.27,481548,0
+SLYG.US,D,20231002,000000,73.25,73.41,72.12,72.53,207180,0
+SLYG.US,D,20231003,000000,72.17,72.35,71.313,71.64,81732,0
+SLYG.US,D,20231004,000000,71.63,71.8825,70.92,71.72,135152,0
+SLYG.US,D,20231005,000000,71.63,71.98,71.32,71.75,112221,0
+SLYG.US,D,20231006,000000,71.39,72.82,71.2068,72.39,118753,0
+SLYG.US,D,20231009,000000,72.12,73.1883,72.09,73.04,73880,0
+SLYG.US,D,20231010,000000,73.22,74.22,73.22,73.8,54012,0
+SLYG.US,D,20231011,000000,73.89,74.2599,73.29,73.73,77613,0
+SLYG.US,D,20231012,000000,73.82,73.86,72.03,72.45,102439,0
+SLYG.US,D,20231013,000000,72.77,72.77,71.51,71.64,63225,0
+SLYG.US,D,20231016,000000,72.18,72.83,72.1351,72.74,134394,0
+SLYG.US,D,20231017,000000,72.25,73.9741,72.25,73.49,102639,0
+SLYG.US,D,20231018,000000,73,73,71.93,72,72053,0
+SLYG.US,D,20231019,000000,72.03,72.36,70.8137,70.98,387599,0
+SLYG.US,D,20231020,000000,71,71.116,70.04,70.04,256384,0
+SLYG.US,D,20231023,000000,69.83,70.5643,69.54,69.54,84415,0
+SLYG.US,D,20231024,000000,70.1,70.45,69.6925,70.13,94565,0
+SLYG.US,D,20231025,000000,69.75,69.8064,69.25,69.39,79017,0
+SLYG.US,D,20231026,000000,69.46,70.1168,69.0816,69.3,283618,0
+SLYG.US,D,20231027,000000,69.45,69.61,68.64,68.97,233991,0
+SLYG.US,D,20231030,000000,69.48,69.75,68.66,69.18,222718,0
+SLYG.US,D,20231031,000000,69.27,69.7699,68.9593,69.63,182231,0
+SLYG.US,D,20231101,000000,69.49,70.52,68.9796,69.9,865524,0
+SLYG.US,D,20231102,000000,70.83,71.47,70.58,71.36,709967,0
+SLYG.US,D,20231103,000000,72.58,73.5682,72.58,73.12,351150,0
+SLYG.US,D,20231106,000000,73.08,73.08,72.09,72.52,531932,0
+SLYG.US,D,20231107,000000,72.19,72.3596,71.76,71.98,187338,0
+SLYG.US,D,20231108,000000,71.98,72.1739,71.15,71.37,250665,0
+SLYG.US,D,20231109,000000,71.72,71.72,70.45,70.61,417950,0
+SLYG.US,D,20231110,000000,70.96,71.6799,70.6,71.4,104662,0
+SLYG.US,D,20231113,000000,71.14,71.78,70.9936,71.6,132555,0
+SLYG.US,D,20231114,000000,73.41,75.32,73.41,75.32,284543,0
+SLYG.US,D,20231115,000000,75.3,76.3962,75.1701,75.21,170130,0
+SLYG.US,D,20231116,000000,75.01,75.17,73.98,74.22,136600,0
+SLYG.US,D,20231117,000000,74.79,75.14,74.7318,74.92,128909,0
+SLYG.US,D,20231120,000000,75,75.3,74.71,75.25,110626,0
+SLYG.US,D,20231121,000000,74.93,74.93,74.4281,74.46,217486,0
+SLYG.US,D,20231122,000000,74.84,75.3903,74.615,74.91,111807,0
+SLYG.US,D,20231124,000000,74.88,75.38,74.88,75.34,34280,0
+SLYG.US,D,20231127,000000,74.97,75.1597,74.526,74.97,138341,0
+SLYG.US,D,20231128,000000,74.86,75,74.2,74.41,107722,0
+SLYG.US,D,20231129,000000,75.06,75.594,74.46,74.5,142630,0
+SLYG.US,D,20231130,000000,74.89,75.0316,74.3,74.81,96439,0
+SLYG.US,D,20231201,000000,74.79,76.7499,74.55,76.67,112878,0
+SLYG.US,D,20231204,000000,76.46,77.7485,76.39,77.54,92421,0
+SLYG.US,D,20231205,000000,77.29,77.29,76.4069,76.6,123583,0
+SLYG.US,D,20231206,000000,77,77.9179,76.29,76.32,143484,0
+SLYG.US,D,20231207,000000,76.58,77.135,76.23,77.07,76275,0
+SLYG.US,D,20231208,000000,77.09,77.9213,77.07,77.47,101472,0
+SLYG.US,D,20231211,000000,77.62,78.02,77.4,77.96,132469,0
+SLYG.US,D,20231212,000000,77.95,78.1382,77.49,77.81,95639,0
+SLYG.US,D,20231213,000000,77.97,80.41,77.49,80.38,109219,0
+SLYG.US,D,20231214,000000,81.65,82.88,81.65,82.39,104946,0
+SLYG.US,D,20231215,000000,82.64,82.6944,81.37,81.75,132263,0
+SLYG.US,D,20231218,000000,81.96,82.26,81.5,81.67,107509,0
+SLYG.US,D,20231219,000000,82.27,83.5799,82.27,83.49,103552,0
+SLYG.US,D,20231220,000000,83.25,84.1967,81.92,81.92,182417,0
+SLYG.US,D,20231221,000000,83.07,83.44,82.53,83.34,133708,0
+SLYG.US,D,20231222,000000,83.79,84.27,83.3745,83.79,133940,0
+SLYG.US,D,20231226,000000,84.06,84.9,83.89,84.63,117658,0
+SLYG.US,D,20231227,000000,84.98,85.36,84.61,85.01,218519,0
+SLYG.US,D,20231228,000000,84.76,84.9794,84.36,84.7,97196,0
+SLYG.US,D,20231229,000000,84.53,84.7392,83.58,83.63,332994,0
+SLYG.US,D,20240102,000000,82.98,83.63,82.55,82.85,345155,0
+SLYG.US,D,20240103,000000,82.15,82.29,80.975,81.03,234250,0
+SLYG.US,D,20240104,000000,81.06,81.61,80.92,80.92,200796,0
+SLYG.US,D,20240105,000000,80.39,81.455,80.3501,80.48,388199,0
+SLYG.US,D,20240108,000000,80.51,81.79,80.27,81.76,152692,0
+SLYG.US,D,20240109,000000,80.96,81.4453,80.5257,81.05,113770,0
+SLYG.US,D,20240110,000000,81.05,81.4,80.59,81.31,119564,0
+SLYG.US,D,20240111,000000,81.14,81.29,80.1,81.08,169492,0
+SLYG.US,D,20240112,000000,81.91,82.22,80.75,81.11,141573,0
+SLYG.US,D,20240116,000000,80.48,80.84,80.22,80.49,171221,0
+SLYG.US,D,20240117,000000,79.69,80.2584,79.35,80.09,130470,0
+SLYG.US,D,20240118,000000,80.71,80.97,79.9501,80.92,120079,0
+SLYG.US,D,20240119,000000,81.26,81.7557,80.4092,81.71,93499,0
+SLYG.US,D,20240122,000000,82.33,83.3299,82.33,83.18,133497,0
+SLYG.US,D,20240123,000000,83.77,83.92,82.4226,82.69,128066,0
+SLYG.US,D,20240124,000000,83.58,83.58,81.9121,82.02,137951,0
+SLYG.US,D,20240125,000000,82.97,83.24,81.8134,82.39,377881,0
+SLYG.US,D,20240126,000000,82.64,83.0225,82.15,82.47,191633,0
+SLYG.US,D,20240129,000000,82.62,83.64,82.3297,83.55,106936,0
+SLYG.US,D,20240130,000000,83.09,83.59,82.97,83.37,502427,0
+SLYG.US,D,20240131,000000,83.24,83.6,81.355,81.49,115687,0
+SLYG.US,D,20240201,000000,81.96,82.45,81,82.44,504764,0
+SLYG.US,D,20240202,000000,81.65,82.58,81.335,82.26,137685,0
+SLYG.US,D,20240205,000000,81.61,81.61,80.418,81.03,115276,0
+SLYG.US,D,20240206,000000,80.81,81.4019,80.52,81.3,200425,0
+SLYG.US,D,20240207,000000,81.47,81.77,80.82,81.45,475693,0
+SLYG.US,D,20240208,000000,81.51,82.59,81.2887,82.53,445481,0
+SLYG.US,D,20240209,000000,82.8,83.81,82.48,83.81,230411,0
+SLYG.US,D,20240212,000000,83.99,85.19,83.99,84.84,141091,0
+SLYG.US,D,20240213,000000,82.81,83.3767,81.48,82.14,142177,0
+SLYG.US,D,20240214,000000,83.16,83.84,82.47,83.66,101946,0
+SLYG.US,D,20240215,000000,84.3,85.59,84.21,85.47,269163,0
+SLYG.US,D,20240216,000000,84.65,85.3782,84.34,84.46,258099,0
+SLYG.US,D,20240220,000000,83.62,83.91,83.34,83.58,145950,0
+SLYG.US,D,20240221,000000,83.31,83.51,82.83,83.51,222565,0
+SLYG.US,D,20240222,000000,83.74,84,83.3,83.79,284027,0
+SLYG.US,D,20240223,000000,83.91,84.65,83.6,84.37,107981,0
+SLYG.US,D,20240226,000000,84.27,84.815,84.12,84.62,137765,0
+SLYG.US,D,20240227,000000,85.19,85.3425,84.8201,85.15,106449,0
+SLYG.US,D,20240228,000000,84.63,84.92,84,84.42,81470,0
+SLYG.US,D,20240229,000000,85.28,85.4962,84.41,84.94,82459,0
+SLYG.US,D,20240301,000000,85.23,85.5427,84.56,85.37,90637,0
+SLYG.US,D,20240304,000000,85.56,85.92,84.95,85.1,79117,0
+SLYG.US,D,20240305,000000,84.72,85.24,84.0759,84.35,98319,0
+SLYG.US,D,20240306,000000,85.07,85.09,84.46,84.68,232294,0
+SLYG.US,D,20240307,000000,85.34,85.9,85.29,85.34,716515,0
+SLYG.US,D,20240308,000000,85.89,86.41,84.83,85,171255,0
+SLYG.US,D,20240311,000000,84.69,84.97,84.0195,84.43,190892,0
+SLYG.US,D,20240312,000000,84.47,84.645,83.89,84.38,205788,0
+SLYG.US,D,20240313,000000,84.41,84.92,84.3,84.6,144036,0
+SLYG.US,D,20240314,000000,84.5,84.5,82.897,83.55,123083,0
+SLYG.US,D,20240315,000000,83.23,83.94,83.23,83.83,98176,0
+SLYG.US,D,20240318,000000,83.81,84,83.33,83.47,667779,0
+SLYG.US,D,20240319,000000,83.17,84.322,83.17,84.12,149856,0
+SLYG.US,D,20240320,000000,83.94,85.65,83.73,85.2,275310,0
+SLYG.US,D,20240321,000000,85.87,86.58,85.76,86.3,200615,0
+SLYG.US,D,20240322,000000,86.28,86.4909,85.46,85.47,105211,0
+SLYG.US,D,20240325,000000,85.68,85.95,85.1,85.1,111287,0
+SLYG.US,D,20240326,000000,85.63,85.76,85.01,85.11,406115,0
+SLYG.US,D,20240327,000000,85.73,86.76,85.65,86.76,93529,0
+SLYG.US,D,20240328,000000,86.94,87.7898,86.88,87.23,315525,0
+SLYG.US,D,20240401,000000,87.43,87.43,86.53,86.7,211034,0
+SLYG.US,D,20240402,000000,85.97,85.97,84.64,85.21,170820,0
+SLYG.US,D,20240403,000000,84.97,86.08,84.97,85.87,162695,0
+SLYG.US,D,20240404,000000,86.7,86.9,84.96,85.23,98580,0
+SLYG.US,D,20240405,000000,85.14,86.06,85.05,85.8,91501,0
+SLYG.US,D,20240408,000000,86.27,86.39,85.8224,86.16,82282,0
+SLYG.US,D,20240409,000000,86.52,86.69,85.55,86.33,97856,0
+SLYG.US,D,20240410,000000,84.61,84.88,83.6221,83.99,130766,0
+SLYG.US,D,20240411,000000,84.46,84.5884,83.77,84.53,102041,0
+SLYG.US,D,20240412,000000,84.1,84.4,82.98,83.28,113882,0
+SLYG.US,D,20240415,000000,83.82,84.03,82.25,82.27,108090,0
+SLYG.US,D,20240416,000000,82.17,82.56,81.51,82.27,239253,0
+SLYG.US,D,20240417,000000,82.85,82.85,81.26,81.26,131777,0
+SLYG.US,D,20240418,000000,81.74,82.34,81.0545,81.25,133230,0
+SLYG.US,D,20240419,000000,81.03,81.9775,81.03,81.68,742368,0
+SLYG.US,D,20240422,000000,81.98,82.83,81.67,82.35,105685,0
+SLYG.US,D,20240423,000000,82.42,84.2014,82.42,84.04,124915,0
+SLYG.US,D,20240424,000000,83.99,84.5123,83.4,83.85,85809,0
+SLYG.US,D,20240425,000000,82.93,83.65,82.34,83.51,330644,0
+SLYG.US,D,20240426,000000,83.61,85.185,83.53,84.23,92721,0
+SLYG.US,D,20240429,000000,84.49,84.905,84.44,84.69,93042,0
+SLYG.US,D,20240430,000000,84.19,84.385,83.19,83.21,118870,0
+SLYG.US,D,20240501,000000,83.31,84.93,83.1599,83.5,569012,0
+SLYG.US,D,20240502,000000,84.26,84.69,83.4,84.61,121121,0
+SLYG.US,D,20240503,000000,85.89,85.9636,84.97,85.4,108235,0
+SLYG.US,D,20240506,000000,85.75,86.4506,85.75,86.26,75500,0
+SLYG.US,D,20240507,000000,86.49,87.3599,86.42,86.75,93238,0
+SLYG.US,D,20240508,000000,85.66,86.2,85.585,86.2,68451,0
+SLYG.US,D,20240509,000000,86.28,87.18,86.2,87.16,61461,0
+SLYG.US,D,20240510,000000,87.47,87.47,86.492,86.73,59788,0
+SLYG.US,D,20240513,000000,87.38,87.5013,86.75,86.82,83699,0
+SLYG.US,D,20240514,000000,87.47,87.8999,87.2001,87.57,65634,0
+SLYG.US,D,20240515,000000,88.39,88.39,87.71,88.21,56837,0
+SLYG.US,D,20240516,000000,88.17,88.17,87.6384,87.76,95962,0
+SLYG.US,D,20240517,000000,87.92,87.92,87.52,87.7,93097,0
+SLYG.US,D,20240520,000000,87.76,88.315,87.64,87.94,79083,0
+SLYG.US,D,20240521,000000,87.83,88.0781,87.75,87.97,72598,0
+SLYG.US,D,20240522,000000,87.82,87.865,86.939,87.28,74682,0
+SLYG.US,D,20240523,000000,87.66,87.66,85.98,86.27,89175,0
+SLYG.US,D,20240524,000000,86.92,87.24,86.5661,87.18,99875,0
+SLYG.US,D,20240528,000000,87.56,87.56,86.58,86.93,114929,0
+SLYG.US,D,20240529,000000,86.16,86.505,86,86.14,456316,0
+SLYG.US,D,20240530,000000,86.4,87.1548,86.37,86.88,287878,0
+SLYG.US,D,20240531,000000,87.35,87.71,86.6854,87.66,145108,0
+SLYG.US,D,20240603,000000,88.45,88.49,86.8401,87.25,63998,0
+SLYG.US,D,20240604,000000,86.77,86.77,85.9,85.98,102722,0
+SLYG.US,D,20240605,000000,86.46,87.18,85.86,87.18,106945,0
+SLYG.US,D,20240606,000000,86.9,87.12,86.32,86.62,177303,0
+SLYG.US,D,20240607,000000,85.96,86.2075,85.38,85.58,58448,0
+SLYG.US,D,20240610,000000,84.95,85.41,84.05,85.36,61806,0
+SLYG.US,D,20240611,000000,84.96,85.35,84.33,85.21,82437,0
+SLYG.US,D,20240612,000000,87.15,87.8393,86.44,86.75,141151,0
+SLYG.US,D,20240613,000000,86.43,86.43,85.1567,85.71,72592,0
+SLYG.US,D,20240614,000000,84.98,84.98,84.01,84.43,56499,0
+SLYG.US,D,20240617,000000,84.19,85.3899,83.9418,85.23,68282,0
+SLYG.US,D,20240618,000000,85.23,85.7284,85.14,85.49,95679,0
+SLYG.US,D,20240620,000000,85.3,85.637,84.765,84.95,70748,0
+SLYG.US,D,20240621,000000,84.82,85,84.2,85,51128,0
+SLYG.US,D,20240624,000000,84.78,85.6781,84.78,85.02,93293,0
+SLYG.US,D,20240625,000000,85.11,85.11,84.425,84.81,93441,0
+SLYG.US,D,20240626,000000,84.38,84.91,84.15,84.88,124304,0
+SLYG.US,D,20240627,000000,84.85,85.08,84.52,85.02,100245,0
+SLYG.US,D,20240628,000000,85.83,86.195,85.2,85.86,113920,0
+SLYG.US,D,20240701,000000,86.09,86.34,84.9324,85.23,71251,0
+SLYG.US,D,20240702,000000,85.48,87.8485,85.36,85.86,95045,0
+SLYG.US,D,20240703,000000,85.92,86.18,85.58,85.71,86559,0
+SLYG.US,D,20240705,000000,85.63,85.6599,84.78,85.14,83445,0
+SLYG.US,D,20240708,000000,85.7,86.2772,85.55,85.74,95995,0
+SLYG.US,D,20240709,000000,85.65,85.68,85.01,85.03,117762,0
+SLYG.US,D,20240710,000000,85.3,85.96,85.2412,85.82,193652,0
+SLYG.US,D,20240711,000000,87.37,88.55,87.18,88.44,118477,0
+SLYG.US,D,20240712,000000,89.3,90,89.16,89.4,129712,0
+SLYG.US,D,20240715,000000,89.96,91.34,89.92,90.97,119604,0
+SLYG.US,D,20240716,000000,91.57,93.97,91.57,93.91,526263,0
+SLYG.US,D,20240717,000000,93.15,94.79,92.5601,92.79,146143,0
+SLYG.US,D,20240718,000000,92.5,93.84,90.95,91.47,134065,0
+SLYG.US,D,20240719,000000,91.32,91.53,90.53,90.97,62071,0
+SLYG.US,D,20240722,000000,91.28,92.39,90.355,92.31,114577,0
+SLYG.US,D,20240723,000000,92.01,93.43,91.72,92.98,124257,0
+SLYG.US,D,20240724,000000,92.58,93.46,90.99,90.99,186473,0
+SLYG.US,D,20240725,000000,91.2,93.47,91.2,92.24,168956,0
+SLYG.US,D,20240726,000000,93.56,94.2,93.025,93.8,113013,0
+SLYG.US,D,20240729,000000,94.21,94.5297,92.9105,93.32,182805,0
+SLYG.US,D,20240730,000000,93.82,94.37,93.1611,93.84,130933,0
+SLYG.US,D,20240731,000000,94.45,96.17,93.6932,94.56,325690,0
+SLYG.US,D,20240801,000000,94.58,94.72,90.9685,91.73,354645,0
+SLYG.US,D,20240802,000000,88.93,89.36,87.8151,88.4,221579,0
+SLYG.US,D,20240805,000000,84.16,86.8966,83.48,86,196067,0
+SLYG.US,D,20240806,000000,86.11,87.84,85.36,86.72,105403,0
+SLYG.US,D,20240807,000000,88.04,88.11,85.47,85.73,90230,0
+SLYG.US,D,20240808,000000,86.89,87.86,86.43,87.84,78182,0
+SLYG.US,D,20240809,000000,87.84,88.13,87.3,87.75,107917,0
+SLYG.US,D,20240812,000000,87.92,87.92,86.819,87.08,64722,0
+SLYG.US,D,20240813,000000,87.51,88.3999,87.0911,88.28,84692,0
+SLYG.US,D,20240814,000000,88.61,88.61,87.455,87.84,128820,0
+SLYG.US,D,20240815,000000,89.42,90.3199,89.21,89.78,123112,0
+SLYG.US,D,20240816,000000,89.66,90.54,89.5,89.89,67035,0
+SLYG.US,D,20240819,000000,90.06,90.68,89.9,90.59,113346,0
+SLYG.US,D,20240820,000000,90.72,90.72,89.51,89.77,68734,0
+SLYG.US,D,20240821,000000,90.41,91.07,90.01,91.07,87043,0
+SLYG.US,D,20240822,000000,91.04,91.21,90.14,90.32,77799,0
+SLYG.US,D,20240823,000000,90.99,92.99,90.84,92.74,77843,0
+SLYG.US,D,20240826,000000,93.48,93.62,92.55,92.77,127529,0
+SLYG.US,D,20240827,000000,92.16,92.38,91.73,92.17,99353,0
+SLYG.US,D,20240828,000000,91.8,92.3381,91.4056,91.7,105052,0
+SLYG.US,D,20240829,000000,92.46,93.0417,91.8,92.32,85269,0
+SLYG.US,D,20240830,000000,92.64,92.83,91.655,92.76,60489,0
+SLYG.US,D,20240903,000000,92,92.23,89.31,89.61,158501,0
+SLYG.US,D,20240904,000000,89.39,90.06,88,89.41,152739,0
+SLYG.US,D,20240905,000000,89.58,89.7299,88.4074,88.81,114300,0
+SLYG.US,D,20240906,000000,88.73,89.23,87.07,87.34,775693,0
+SLYG.US,D,20240909,000000,87.55,87.86226,86.7793,87.34,80144,0
+SLYG.US,D,20240910,000000,87.46,87.46,86,86.96,90898,0
+SLYG.US,D,20240911,000000,86.78,87.4,85.2101,87.3,86608,0
+SLYG.US,D,20240912,000000,87.79,88.995,87.2908,88.58,74137,0
+SLYG.US,D,20240913,000000,89.4,90.83,89.4,90.42,88375,0
+SLYG.US,D,20240916,000000,90.74,91.065,90.35,90.85,79837,0
+SLYG.US,D,20240917,000000,91.51,92.449,91.24,91.59,139533,0
+SLYG.US,D,20240918,000000,91.64,93.765,91.2,91.72,163485,0
+SLYG.US,D,20240919,000000,93.91,93.91,92.65,93.87,105232,0
+SLYG.US,D,20240920,000000,93.74,93.74,92.81,93.02,77942,0
+SLYG.US,D,20240923,000000,93.16,93.23,92.42,92.9,318068,0
+SLYG.US,D,20240924,000000,93.24,93.35,92.355,92.92,101364,0
+SLYG.US,D,20240925,000000,92.92,92.92,91.69,91.83,105083,0
+SLYG.US,D,20240926,000000,92.67,92.8,92.09,92.21,65997,0
+SLYG.US,D,20240927,000000,92.99,93.826,92.5001,92.88,75550,0
+SLYG.US,D,20240930,000000,92.52,93.4872,92.25,93.11,275404,0
+SLYG.US,D,20241001,000000,92.84,92.84,91.485,92.13,100908,0
+SLYG.US,D,20241002,000000,91.98,92.5457,91.57,91.86,184613,0
+SLYG.US,D,20241003,000000,91.2,91.68,90.8001,91.15,96620,0
+SLYG.US,D,20241004,000000,92.61,92.6699,91.7439,92.53,86456,0
+SLYG.US,D,20241007,000000,92.35,92.35,91.0692,91.64,72217,0
+SLYG.US,D,20241008,000000,91.83,92.06,91.2801,91.72,88602,0
+SLYG.US,D,20241009,000000,91.67,92.52,91.52,91.86,66657,0
+SLYG.US,D,20241010,000000,91.15,91.2064,90.45,91.15,65685,0
+SLYG.US,D,20241011,000000,91.24,92.92,91.24,92.71,84976,0
+SLYG.US,D,20241014,000000,92.76,93.55,92.48,93.55,61514,0
+SLYG.US,D,20241015,000000,93.29,94.3165,93.08,93.36,65994,0
+SLYG.US,D,20241016,000000,94.02,94.75,93.8694,94.46,78505,0
+SLYG.US,D,20241017,000000,94.58,94.58,93.675,94.1,59602,0
+SLYG.US,D,20241018,000000,94.37,94.4709,93.4982,93.6,46331,0
+SLYG.US,D,20241021,000000,93.48,93.52,92.1112,92.35,471934,0
+SLYG.US,D,20241022,000000,92.15,92.15,91.5656,91.64,112367,0
+SLYG.US,D,20241023,000000,91.34,91.495,90.2601,90.87,84353,0
+SLYG.US,D,20241024,000000,91.36,91.5908,90.7513,91.24,56822,0
+SLYG.US,D,20241025,000000,91.9,92.0899,90.65,90.81,92731,0
+SLYG.US,D,20241028,000000,91.53,92.495,91.45,92.01,120882,0
+SLYG.US,D,20241029,000000,91.24,91.47,90.7,91.41,81145,0
+SLYG.US,D,20241030,000000,91.28,92.6976,91.28,91.33,62662,0
+SLYG.US,D,20241031,000000,91.25,91.4,89.86,89.9,178342,0
+SLYG.US,D,20241101,000000,90.6,91.03,90.0224,90.3,308622,0
+SLYG.US,D,20241104,000000,90.12,91.36,90.03,90.77,241656,0
+SLYG.US,D,20241105,000000,90.79,92.64,90.378,92.61,97151,0
+SLYG.US,D,20241106,000000,96.78,98.3889,96.3,98.11,162516,0
+SLYG.US,D,20241107,000000,97.97,98.33,97.16,97.47,296820,0
+SLYG.US,D,20241108,000000,97.54,98.41,97.3774,98.31,163196,0
+SLYG.US,D,20241111,000000,99.44,99.91,99.12,99.69,196336,0
+SLYG.US,D,20241112,000000,99.205,99.8761,98.06,98.3,103077,0
+SLYG.US,D,20241113,000000,98.97,99.1099,97.41,97.57,97521,0
+SLYG.US,D,20241114,000000,97.9501,98.05,95.86,96.08,88287,0
+SLYG.US,D,20241115,000000,96.08,96.24,94.785,94.96,78668,0
+SLYG.US,D,20241118,000000,95.02,95.895,94.92,95.08,109776,0
+SLYG.US,D,20241119,000000,94.19,95.64,94.16,95.6,94877,0
+SLYG.US,D,20241120,000000,95.64,96.1862,94.7814,95.89,91951,0
+SLYG.US,D,20241121,000000,96.52,97.8778,96.2672,97.43,111777,0
+SLYG.US,D,20241122,000000,98.04,99.25,97.95,99.02,122091,0
+SLYG.US,D,20241125,000000,100.41,101.6168,100.04,100.66,142854,0
+SLYG.US,D,20241126,000000,100.0021,100.26,99.3,99.67,411545,0
+SLYG.US,D,20241127,000000,100.61,100.85,99.6001,99.77,98105,0
+SLYG.US,D,20241129,000000,100.61,100.61,99.84,100.03,78871,0
+SLYG.US,D,20241202,000000,100.11,100.5192,99.32,100.27,250365,0
+SLYG.US,D,20241203,000000,100.33,100.34,99.3414,99.62,208466,0
+SLYG.US,D,20241204,000000,99.62,100.21,99.1344,99.81,165904,0
+SLYG.US,D,20241205,000000,99.4178,99.52,98.0723,98.23,161469,0
+SLYG.US,D,20241206,000000,98.7241,98.97,97.6912,98.01,91045,0
+SLYG.US,D,20241209,000000,98.49,98.79,97.5059,97.58,195496,0
+SLYG.US,D,20241210,000000,97.27,98.0973,96.86,97.33,98410,0
+SLYG.US,D,20241211,000000,98.05,98.48,97.6005,97.9,155330,0
+SLYG.US,D,20241212,000000,97.523,97.87,96.9,97.01,81927,0
+SLYG.US,D,20241213,000000,96.8138,96.98,95.67,96.11,97421,0
+SLYG.US,D,20241216,000000,96.14,96.96,95.81,96.61,104697,0
+SLYG.US,D,20241217,000000,96.27,96.27,95.1768,95.32,144903,0
+SLYG.US,D,20241218,000000,95.53,96.14,90.85,91.48,130585,0
+SLYG.US,D,20241219,000000,92.47,92.84,90.9792,91.24,214655,0
+SLYG.US,D,20241220,000000,90.55,92.56,90.55,91.48,128228,0
+SLYG.US,D,20241223,000000,91.21,91.25,90.1713,91.05,115336,0
+SLYG.US,D,20241224,000000,91.22,92.02,90.79,91.96,72991,0
+SLYG.US,D,20241226,000000,91.472,92.6174,91.19,92.47,99895,0
+SLYG.US,D,20241227,000000,91.8,92.17,90.3169,91.16,81883,0
+SLYG.US,D,20241230,000000,90.38,90.9881,89.4976,90.43,97910,0
+SLYG.US,D,20241231,000000,91.02,91.49,90.2738,90.35,119320,0
+SLYG.US,D,20250102,000000,91.26,91.6641,89.8901,90.34,116477,0
+SLYG.US,D,20250103,000000,90.8293,91.9,90.54,91.75,76563,0
+SLYG.US,D,20250106,000000,92.04,92.56,91.4631,91.61,93749,0
+SLYG.US,D,20250107,000000,91.87,92.225,90.35,91,83043,0
+SLYG.US,D,20250108,000000,90.24,91.22,89.98,91.22,190392,0
+SLYG.US,D,20250110,000000,89.83,90.07,88.88,89.39,158102,0
+SLYG.US,D,20250113,000000,88.24,89.65,88.137,89.52,120972,0
+SLYG.US,D,20250114,000000,90.27,90.97,89.88,90.89,83748,0
+SLYG.US,D,20250115,000000,93.03,93.03,91.895,92.27,284337,0
+SLYG.US,D,20250116,000000,92.2752,92.9,91.90649,92.67,103997,0
+SLYG.US,D,20250117,000000,93.3153,93.66,92.83,93.16,90173,0
+SLYG.US,D,20250121,000000,94.25,94.8197,93.93,94.77,155331,0
+SLYG.US,D,20250122,000000,94.6,94.8568,93.96,94.1,96470,0
+SLYG.US,D,20250123,000000,93.82,94.4793,93.45,94.34,116136,0
+SLYG.US,D,20250124,000000,93.8851,94.419,93.6789,94.02,186808,0
+SLYG.US,D,20250127,000000,93.3,94.3079,92.6678,93.24,129237,0
+SLYG.US,D,20250128,000000,93.355,93.8702,93.065,93.63,549894,0
+SLYG.US,D,20250129,000000,93.8617,94.2581,92.9901,93.59,109697,0
+SLYG.US,D,20250130,000000,94.47,95.14,94.0216,94.66,97738,0
+SLYG.US,D,20250131,000000,94.675,95.15,93.5601,93.89,137229,0
+SLYG.US,D,20250203,000000,91.79,93.4889,91.62,92.98,244108,0
+SLYG.US,D,20250204,000000,93.08,94.24,92.97,94.03,117543,0
+SLYG.US,D,20250205,000000,94.65,95.0178,94.2,94.96,163034,0
+SLYG.US,D,20250206,000000,95.46,95.46,93.9415,94.6,166955,0
+SLYG.US,D,20250207,000000,94.55,94.705,93.44,93.59,103935,0
+SLYG.US,D,20250210,000000,93.61,93.84,93.08,93.48,121168,0
+SLYG.US,D,20250211,000000,92.71,93.2299,92.66,92.92,110644,0
+SLYG.US,D,20250212,000000,91.5401,92.279,91.38,91.81,106042,0
+SLYG.US,D,20250213,000000,92.3165,93.28,91.993,93.28,117748,0
+SLYG.US,D,20250214,000000,93.58,93.7799,92.8122,92.95,116939,0
+SLYG.US,D,20250218,000000,93.0035,93.6,92.8873,93.47,98114,0
+SLYG.US,D,20250219,000000,92.6899,93.6349,92.6839,93.39,110879,0
+SLYG.US,D,20250220,000000,93.035,93.0847,91.6101,92.03,82634,0
+SLYG.US,D,20250221,000000,92.11,92.42,88.86,89.09,107344,0
+SLYG.US,D,20250224,000000,89.23,89.5298,88.1501,88.75,147534,0
+SLYG.US,D,20250225,000000,88.77,89.2479,87.815,88.79,234563,0
+SLYG.US,D,20250226,000000,89.12,90.045,88.585,88.87,134655,0
+SLYG.US,D,20250227,000000,88.8,88.99,87.41,87.42,91539,0
+SLYG.US,D,20250228,000000,87.32,88.36,86.88,88.36,192341,0
+SLYG.US,D,20250303,000000,88.74,89.0052,85.92,86.38,282163,0
+SLYG.US,D,20250304,000000,85.074,86.52,84.0201,85.23,232753,0
+SLYG.US,D,20250305,000000,84.7845,86.17,84.6599,86.01,188327,0
+SLYG.US,D,20250306,000000,84.9114,85.8,84.0638,84.47,178054,0
+SLYG.US,D,20250307,000000,84.1401,85.03,82.78,84.76,233359,0
+SLYG.US,D,20250310,000000,83.54,84.0708,81.77,82.72,186118,0
+SLYG.US,D,20250311,000000,82.78,83.6,81.93,82.45,529754,0
+SLYG.US,D,20250312,000000,83.28,83.45,81.82,82.29,315413,0
+SLYG.US,D,20250313,000000,82.21,82.3,80.3441,80.76,199924,0
+SLYG.US,D,20250314,000000,81.55,82.91,81.43,82.91,130977,0
+SLYG.US,D,20250317,000000,83.02,84.05,82.66,83.77,114360,0
+SLYG.US,D,20250318,000000,82.8209,83.39,82.6413,82.97,93057,0
+SLYG.US,D,20250319,000000,83.0544,84.8486,83.0544,84.43,123584,0
+SLYG.US,D,20250320,000000,83.59,84.7574,83.45,83.92,93120,0
+SLYG.US,D,20250321,000000,82.95,83.6751,82.4748,83.43,162232,0
+SLYG.US,D,20250324,000000,84.36,85.6781,84.34,85.57,100273,0
+SLYG.US,D,20250325,000000,85.59,85.7335,84.9788,85.29,124521,0
+SLYG.US,D,20250326,000000,85.39,85.79,84.17,84.56,117804,0
+SLYG.US,D,20250327,000000,84.43,84.76,83.75,83.92,131759,0
+SLYG.US,D,20250328,000000,83.83,83.855,81.7,82.2,114644,0
+SLYG.US,D,20250331,000000,81.66,83.28,80.9,83,141723,0
+SLYG.US,D,20250401,000000,82.63,83.64,81.8638,83.2,247144,0
+SLYG.US,D,20250402,000000,82.08,84.68,81.97,84.49,152014,0
+SLYG.US,D,20250403,000000,80.7,81.13,78.55,78.69,312375,0
+SLYG.US,D,20250404,000000,76.1,76.54,73.7033,75.54,431178,0
+SLYG.US,D,20250407,000000,72.36,78.18,71.718,74.68,862825,0
+SLYG.US,D,20250408,000000,77.0101,77.46,71.75,72.61,380372,0
+SLYG.US,D,20250409,000000,71.9,79.9345,71.6214,79.09,576937,0
+SLYG.US,D,20250410,000000,76.97,77.3799,74.33,76.08,346426,0
+SLYG.US,D,20250411,000000,75.62,77.4275,74.81,77.16,430999,0
+SLYG.US,D,20250414,000000,78.53,78.79,76.67,78.06,2051341,0
+SLYG.US,D,20250415,000000,77.96,78.8979,77.67,78.01,537885,0
+SLYG.US,D,20250416,000000,77.45,77.95,76.219,77.16,1034180,0
+SLYG.US,D,20250417,000000,77.33,78.21,77.07,77.89,173229,0
+SLYG.US,D,20250421,000000,77.31,77.31,75.29,76.02,176402,0
+SLYG.US,D,20250422,000000,76.98,78.1566,76.825,77.98,353944,0
+SLYG.US,D,20250423,000000,80.285,81.18,78.825,79.01,241464,0
+SLYG.US,D,20250424,000000,79.13,80.61,78.958,80.5,252591,0
+SLYG.US,D,20250425,000000,79.88,80.58,79.435,80.55,367340,0
+SLYG.US,D,20250428,000000,80.8054,81.35,79.79,80.73,305588,0
+SLYG.US,D,20250429,000000,80.6253,81.4996,79.885,81.26,131300,0
+SLYG.US,D,20250430,000000,80.1495,80.99,79.21,80.7,110173,0
+SLYG.US,D,20250501,000000,80.98,82.1,80.565,81.44,159723,0
+SLYG.US,D,20250502,000000,82.27,83.8399,82.27,83.54,214427,0
+SLYG.US,D,20250505,000000,82.905,83.635,82.6812,83.09,112046,0
+SLYG.US,D,20250506,000000,82.15,83,81.7131,82.63,116371,0
+SLYG.US,D,20250507,000000,82.95,83.1516,82.18,82.77,83367,0
+SLYG.US,D,20250508,000000,83.335,84.5,82.79,83.87,853069,0
+SLYG.US,D,20250509,000000,84.275,84.48076,83.675,83.9,232090,0
+SLYG.US,D,20250512,000000,87.1,87.53,86.0214,86.71,186798,0
+SLYG.US,D,20250513,000000,87.29,87.63,86.8901,87.24,279912,0
+SLYG.US,D,20250514,000000,87.0711,87.15,86.41,86.42,149737,0
+SLYG.US,D,20250515,000000,86.55,86.93,86.0309,86.91,138443,0
+SLYG.US,D,20250516,000000,86.85,87.8157,86.6822,87.78,194026,0
+SLYG.US,D,20250519,000000,86.38,87.46,86.275,87.39,105110,0
+SLYG.US,D,20250520,000000,87.165,87.559,86.91,87.25,107612,0
+SLYG.US,D,20250521,000000,86.24,86.74,85,85.12,115853,0
+SLYG.US,D,20250522,000000,84.8686,85.415,84.545,85.01,78817,0
+SLYG.US,D,20250523,000000,83.55,84.8288,83.55,84.59,107098,0
+SLYG.US,D,20250527,000000,85.5,86.6186,85.1919,86.6,90905,0
+SLYG.US,D,20250528,000000,86.49,86.5299,85.43,85.59,103162,0
+SLYG.US,D,20250529,000000,86.0259,86.0259,85.15,85.81,109521,0
+SLYG.US,D,20250530,000000,85.5,86.01,84.94,85.65,81529,0
+SLYG.US,D,20250602,000000,85.585,85.64,84.485,85.64,93002,0
+SLYG.US,D,20250603,000000,85.65,86.906,85.39,86.76,116470,0
+SLYG.US,D,20250604,000000,86.75,86.9876,86.4185,86.53,129231,0
+SLYG.US,D,20250605,000000,86.67,87.083,86.0556,86.62,150283,0
+SLYG.US,D,20250606,000000,87.66,87.9999,87.26,87.68,79504,0
+SLYG.US,D,20250609,000000,88.35,88.65,87.74,88.27,90201,0
+SLYG.US,D,20250610,000000,88.5,88.8564,88.21,88.45,88683,0
+SLYG.US,D,20250611,000000,88.5367,88.9999,87.9475,88.05,146774,0
+SLYG.US,D,20250612,000000,87.315,87.8199,87.1329,87.65,99104,0
+SLYG.US,D,20250613,000000,86.79,87.025,85.76,86.05,101980,0
+SLYG.US,D,20250616,000000,86.62,87.3416,86.4765,86.78,92126,0
+SLYG.US,D,20250617,000000,86.085,86.7667,86.01,86.1,91490,0
+SLYG.US,D,20250618,000000,86.11,87.207,85.83,86.27,140944,0
+SLYG.US,D,20250620,000000,86.95,86.95,85.96,86.17,188563,0
+SLYG.US,D,20250623,000000,85.5,87.15,85.2,87.09,154901,0
+SLYG.US,D,20250624,000000,87.745,88.2079,87.34,87.96,87006,0
+SLYG.US,D,20250625,000000,88.02,88.1499,87.05,87.06,162500,0
+SLYG.US,D,20250626,000000,87.2551,88.41,87.2551,88.34,96195,0
+SLYG.US,D,20250627,000000,88.7786,89.2881,88.073,88.63,156097,0
+SLYG.US,D,20250630,000000,88.98,89.16,88.45,88.75,141072,0
+SLYG.US,D,20250701,000000,88.07,90.225,88,89.27,128651,0
+SLYG.US,D,20250702,000000,89.3,90.38,89.2,90.35,119798,0
+SLYG.US,D,20250703,000000,90.6,91.0699,90.6,90.88,45650,0
+SLYG.US,D,20250707,000000,90.39,90.9592,89.05,89.46,84592,0
+SLYG.US,D,20250708,000000,89.79,90.43,89.5836,89.98,79498,0
+SLYG.US,D,20250709,000000,90.115,90.76,89.6301,90.7,86734,0
+SLYG.US,D,20250710,000000,90.82,92.06,90.74,91.5,104866,0
+SLYG.US,D,20250711,000000,91.16,91.1625,90.4645,90.67,88985,0
+SLYG.US,D,20250714,000000,90.56,91.13,90.45,91.13,100515,0
+SLYG.US,D,20250715,000000,91.36,91.36,89.29,89.29,91050,0
+SLYG.US,D,20250716,000000,89.8351,90.197,88.67,89.99,168840,0
+SLYG.US,D,20250717,000000,90.177,91.38,90.14,91.24,108010,0
+SLYG.US,D,20250718,000000,91.6076,91.83,90.1725,90.21,91731,0
+SLYG.US,D,20250721,000000,90.6923,90.87,89.84,89.84,151155,0
+SLYG.US,D,20250722,000000,89.915,90.75,89.79,90.51,163146,0
+SLYG.US,D,20250723,000000,90.97,91.46,90.7167,91.46,350853,0
+SLYG.US,D,20250724,000000,90.92,91,90.03,90.03,351626,0
+SLYG.US,D,20250725,000000,90.18,90.61,89.8847,90.61,248157,0
+SLYG.US,D,20250728,000000,90.62,90.8893,90.36,90.56,86054,0
+SLYG.US,D,20250729,000000,90.9721,91.17,90.1101,90.36,77588,0
+SLYG.US,D,20250730,000000,90.935,91.4802,89.76,90.33,154382,0
+SLYG.US,D,20250731,000000,89.61,90.26,88.918,89.19,90372,0
+SLYG.US,D,20250801,000000,87.77,88.25,86.6,87.69,124436,0
+SLYG.US,D,20250804,000000,88.14,89.195,87.91,89.19,63968,0
+SLYG.US,D,20250805,000000,89.55,89.8541,88.6,89.53,174496,0
+SLYG.US,D,20250806,000000,89.45,89.82,89.2125,89.56,103219,0
+SLYG.US,D,20250807,000000,90.05,90.22,88.7426,89.09,210775,0
+SLYG.US,D,20250808,000000,89.72,89.9079,89.1527,89.34,105746,0
+SLYG.US,D,20250811,000000,89.69,89.7978,89.23,89.4,133586,0
+SLYG.US,D,20250812,000000,90.215,92.09,89.96,92.02,125428,0
+SLYG.US,D,20250813,000000,92.41,93.62,92.3,93.62,185169,0
+SLYG.US,D,20250814,000000,92.65,92.65,91.57,92.14,94088,0
+SLYG.US,D,20250815,000000,92.2,92.39,91.27,91.53,108690,0
+SLYG.US,D,20250818,000000,91.5545,92.09,91.46,91.78,132508,0
+SLYG.US,D,20250819,000000,91.88,92.4756,91.35,91.61,104112,0
+SLYG.US,D,20250820,000000,91.41,91.64,90.76,91.27,77252,0
+SLYG.US,D,20250821,000000,90.7201,91.4266,90.5749,91.31,81505,0
+SLYG.US,D,20250822,000000,91.81,94.7,91.81,94.48,100229,0
+SLYG.US,D,20250825,000000,94.2639,94.2639,93.445,93.48,94101,0
+SLYG.US,D,20250826,000000,93.37,94.22,93.37,94,109638,0
+SLYG.US,D,20250827,000000,93.825,94.69,93.825,94.64,93686,0
+SLYG.US,D,20250828,000000,94.9899,95.06,94.14,94.54,63479,0
+SLYG.US,D,20250829,000000,94.57,94.7,93.71,93.97,96357,0
+SLYG.US,D,20250902,000000,92.675,93.4871,92.62,93.43,262942,0
+SLYG.US,D,20250903,000000,93.3274,93.78,92.63,93.11,86506,0
+SLYG.US,D,20250904,000000,93.1146,94.3,93.1146,94.24,77322,0
+SLYG.US,D,20250905,000000,94.93,95.3099,93.45,94.24,81890,0
+SLYG.US,D,20250908,000000,94.3,94.5808,93.49,94.25,98592,0
+SLYG.US,D,20250909,000000,94.075,94.24,93.16,93.56,79708,0
+SLYG.US,D,20250910,000000,93.88,93.9899,92.895,93.16,104992,0
+SLYG.US,D,20250911,000000,93.5444,95.265,93.52,95.21,79397,0
+SLYG.US,D,20250912,000000,95,95.04,93.83,93.83,86764,0
+SLYG.US,D,20250915,000000,94.25,94.4962,93.82,93.95,103388,0
+SLYG.US,D,20250916,000000,93.92,93.9269,93.12,93.79,106321,0
+SLYG.US,D,20250917,000000,94.34,95.67,93.29,93.81,109440,0
+SLYG.US,D,20250918,000000,94.49,96.185,94.2,96,95464,0
+SLYG.US,D,20250919,000000,95.8999,96.32,94.86,94.92,89660,0
+SLYG.US,D,20250922,000000,94.7,95.25,94.24,95.17,90426,0
+SLYG.US,D,20250923,000000,95.38,96.2185,94.95,95.03,105136,0
+SLYG.US,D,20250924,000000,95.0428,95.4,93.91,93.91,218896,0
+SLYG.US,D,20250925,000000,93.27,93.47,92.7747,93.23,77926,0
+SLYG.US,D,20250926,000000,93.4109,94.13,93.4109,94.12,77366,0
+SLYG.US,D,20250929,000000,94.52,94.57,93.815,94.22,61262,0
+SLYG.US,D,20250930,000000,94.145,94.6305,93.4349,94.31,87390,0
+SLYG.US,D,20251001,000000,93.88,94.57,93.71,94.33,92344,0
+SLYG.US,D,20251002,000000,94.1701,94.66,93.7,94.64,89244,0
+SLYG.US,D,20251003,000000,95.158,95.93,94.89,94.89,59811,0
+SLYG.US,D,20251006,000000,95.29,95.7173,94.78,94.87,179532,0
+SLYG.US,D,20251007,000000,94.8301,95.09,93.6301,93.82,146481,0
+SLYG.US,D,20251008,000000,94.0463,94.67,93.7041,94.63,98721,0
+SLYG.US,D,20251009,000000,94.37,94.67,93.4012,93.65,77139,0
+SLYG.US,D,20251010,000000,94.05,94.05,90.9806,90.99,114443,0
+SLYG.US,D,20251013,000000,92.22,92.7482,91.9301,92.53,130190,0
+SLYG.US,D,20251014,000000,91.75,94.499,91.49,94.08,89286,0
+SLYG.US,D,20251015,000000,94.7,95.4067,94.0509,94.9,101090,0
+SLYG.US,D,20251016,000000,94.989,95.04,93.2,93.62,85912,0
+SLYG.US,D,20251017,000000,93.08,93.814,92.9222,93.6,101403,0
+SLYG.US,D,20251020,000000,94.32,95.1479,94.32,95.01,104658,0
+SLYG.US,D,20251021,000000,94.59,95.4982,94.565,95.25,87292,0
+SLYG.US,D,20251022,000000,95.0502,95.15,93.64,94.28,176094,0
+SLYG.US,D,20251023,000000,94.3316,95.29,93.98,95.15,107252,0
+SLYG.US,D,20251024,000000,95.96,96.4892,95.74,95.75,122106,0
+SLYG.US,D,20251027,000000,96.48,96.5033,95.7304,95.91,93568,0
+SLYG.US,D,20251028,000000,95.57,95.91,95.0707,95.46,726615,0
+SLYG.US,D,20251029,000000,94.94,95.5482,93.295,94.06,243965,0
+SLYG.US,D,20251030,000000,93.45,94.6,92.79,92.97,182206,0
+SLYG.US,D,20251031,000000,92.76,93.2395,92.295,93,116991,0
+SLYG.US,D,20251103,000000,92.32,93.229,91.94,93.2,323951,0
+SLYG.US,D,20251104,000000,92.01,92.862,91.99,92.15,146903,0
+SLYG.US,D,20251105,000000,92.45,93.9799,92.45,93.54,133430,0
+SLYG.US,D,20251106,000000,93.645,93.94,92.5,92.58,114238,0
+SLYG.US,D,20251107,000000,92.115,93.15,91.75,93.15,96378,0
+SLYG.US,D,20251110,000000,93.96,94.2791,93.1866,93.74,103848,0
+SLYG.US,D,20251111,000000,93.79,94.225,93.49,93.92,108193,0
+SLYG.US,D,20251112,000000,94.2947,94.95,93.73,93.79,123321,0
+SLYG.US,D,20251113,000000,93.71,93.83,91.48,91.77,115102,0
+SLYG.US,D,20251114,000000,90.59,91.905,90.55,91.64,135987,0
+SLYG.US,D,20251117,000000,91.38,91.6195,89.3944,89.65,132264,0
+SLYG.US,D,20251118,000000,89.2462,90.18,89.03,89.78,192648,0
+SLYG.US,D,20251119,000000,89.94,90.64,89.465,89.79,114186,0
+SLYG.US,D,20251120,000000,90.89,91.5783,88.67,88.71,110025,0
+SLYG.US,D,20251121,000000,89.23,91.94,88.98,91.34,106402,0
+SLYG.US,D,20251124,000000,91.5,92.68,91.3926,92.47,117786,0
+SLYG.US,D,20251125,000000,92.87,95.14,92.83,94.83,126194,0
+SLYG.US,D,20251126,000000,94.7296,96.1041,94.69,95.19,280875,0
+SLYG.US,D,20251128,000000,95.1701,95.58,95.0501,95.3,50727,0
+SLYG.US,D,20251201,000000,94.26,95.1526,94.19,94.64,112412,0
+SLYG.US,D,20251202,000000,94.8,95.06,94.425,94.44,92848,0
+SLYG.US,D,20251203,000000,94.83,95.9932,94.75,95.88,95181,0
+SLYG.US,D,20251204,000000,95.84,96.4817,95.3685,95.93,85851,0
+SLYG.US,D,20251205,000000,95.68,96.259,95.4301,95.69,174342,0
+SLYG.US,D,20251208,000000,95.8225,96.22,95.24,95.31,102301,0
+SLYG.US,D,20251209,000000,95.16,96.2784,95.16,95.67,105789,0
+SLYG.US,D,20251210,000000,95.6662,97.89,95.6,97.24,80891,0
+SLYG.US,D,20251211,000000,97.395,98.4689,97.14,98.42,105484,0
+SLYG.US,D,20251212,000000,98.53,98.53,97.1305,97.38,72934,0
+SLYG.US,D,20251215,000000,97.8099,97.8099,96.88,96.96,134775,0
+SLYG.US,D,20251216,000000,97.02,97.14,95.8401,96.28,142987,0
+SLYG.US,D,20251217,000000,96.32,97.2996,95.61,95.76,72518,0
+SLYG.US,D,20251218,000000,96.66,96.94,95.8501,95.99,89167,0
+SLYG.US,D,20251219,000000,96.15,96.6422,95.79,96.47,164982,0
+SLYG.US,D,20251222,000000,96.79,97.7599,96.77,97.39,76802,0
+SLYG.US,D,20251223,000000,97.11,97.24,96.755,96.98,332455,0
+SLYG.US,D,20251224,000000,96.9,97.34,96.8685,97.33,60368,0
+SLYG.US,D,20251226,000000,96.951,97.32,96.79,97.08,45666,0
+SLYG.US,D,20251229,000000,97.2199,97.2199,96.36,96.54,86086,0
+SLYG.US,D,20251230,000000,96.6865,96.6865,95.71,95.71,124568,0
+SLYG.US,D,20251231,000000,95.37,95.41,94.19,94.19,82338,0
+SLYG.US,D,20260102,000000,94.4101,95.41,94.29,95.28,217065,0
+SLYG.US,D,20260105,000000,95.775,96.72,95.52,96.32,118637,0
+SLYG.US,D,20260106,000000,96.1404,97.7399,95.91,97.63,203355,0
+SLYG.US,D,20260107,000000,97.57,97.69,96.5,97.02,238200,0
+SLYG.US,D,20260108,000000,96.72,97.89,96.72,97.78,293946,0
+SLYG.US,D,20260109,000000,98.25,98.676,97.47,98.5,112401,0
+SLYG.US,D,20260112,000000,98.175,99.07,98.0399,98.93,112840,0
+SLYG.US,D,20260113,000000,99.3001,99.5999,98.8116,99.06,122402,0
+SLYG.US,D,20260114,000000,99.05,99.4791,98.55,99.44,120540,0
+SLYG.US,D,20260115,000000,100,101.34,99.89,100.79,90131,0
+SLYG.US,D,20260116,000000,100.81,101.19,100.41,100.73,123132,0
+SLYG.US,D,20260120,000000,99.4225,100.2841,99.2,99.41,155769,0
+SLYG.US,D,20260121,000000,100.2699,102.1099,100.02,101.7,141409,0
+SLYG.US,D,20260122,000000,102.73,102.8079,101.82,101.83,92313,0
+SLYG.US,D,20260123,000000,101.1627,101.59,99.8185,100.02,83399,0
+SLYG.US,D,20260126,000000,100.04,100.82,99.97,100.3,77653,0
+SLYG.US,D,20260127,000000,99.96,100.2401,99.405,99.74,94099,0
+SLYG.US,D,20260128,000000,100.16,100.425,99.29,99.29,139004,0
+SLYG.US,D,20260129,000000,99.4601,99.9901,98.52,99.69,217154,0
+SLYG.US,D,20260130,000000,98.9551,99.765,98.1314,98.73,95505,0
+SLYG.US,D,20260202,000000,98.47,100.37,98.47,99.95,142763,0
+SLYG.US,D,20260203,000000,100.495,100.59,98.33,99.61,231413,0
+SLYG.US,D,20260204,000000,99.97,100.3,98.32,99.28,97797,0
+SLYG.US,D,20260205,000000,99.11,100.35,98.68,99.06,122075,0
+SLYG.US,D,20260206,000000,100.495,102.43,100.43,102.19,87258,0
+SLYG.US,D,20260209,000000,102.06,102.8584,101.825,102.41,95229,0
+SLYG.US,D,20260210,000000,102.5654,103.07,102.275,102.32,102141,0
+SLYG.US,D,20260211,000000,103.49,103.49,101.445,102.27,96047,0
+SLYG.US,D,20260212,000000,102.84,103.22,100.3,100.57,89818,0
+SLYG.US,D,20260213,000000,100.955,102.37,100.5936,101.81,94722,0
+SLYG.US,D,20260217,000000,101.74,102.35,100.83,101.84,92488,0
+SLYG.US,D,20260218,000000,101.97,102.8482,101.515,101.83,67011,0
diff --git a/daily/us/nyse etfs/2/slyv.us.txt b/daily/us/nyse etfs/2/slyv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea583a42b817682ea969ddf8130a0a83b69115ca
--- /dev/null
+++ b/daily/us/nyse etfs/2/slyv.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLYV.US,D,20050225,000000,19.4776,19.6905,19.4776,19.6905,6820.7040913191,0
+SLYV.US,D,20050228,000000,19.7647,19.7994,19.6647,19.6796,111775.73977867,0
+SLYV.US,D,20050301,000000,19.7647,19.8737,19.7301,19.8737,5119.3145437436,0
+SLYV.US,D,20050302,000000,19.8985,19.8985,19.8985,19.8985,846.15100348266,0
+SLYV.US,D,20050303,000000,19.8697,19.8836,19.7608,19.8836,31578.193893695,0
+SLYV.US,D,20050304,000000,19.9291,20.0896,19.9291,20.0896,15354.914451027,0
+SLYV.US,D,20050307,000000,20.1045,20.1975,20.1045,20.1233,25600.611625655,0
+SLYV.US,D,20050308,000000,19.9827,20.0045,19.9827,19.9915,5119.3145437436,0
+SLYV.US,D,20050309,000000,19.8559,19.8816,19.8559,19.8816,17069.43044615,0
+SLYV.US,D,20050310,000000,19.7915,19.7915,19.7509,19.7509,18773.84917393,0
+SLYV.US,D,20050311,000000,19.8875,19.8875,19.6825,19.7073,93004.919784946,0
+SLYV.US,D,20050314,000000,19.7796,19.8589,19.7796,19.8589,8528.1519993014,0
+SLYV.US,D,20050315,000000,19.9827,19.9846,19.7598,19.7598,107510.65405228,0
+SLYV.US,D,20050316,000000,19.7014,19.7014,19.5885,19.5885,64847.680067622,0
+SLYV.US,D,20050317,000000,19.5667,19.6429,19.5548,19.6192,23035.905720111,0
+SLYV.US,D,20050318,000000,19.5697,19.6003,19.3548,19.3548,322527.92324992,0
+SLYV.US,D,20050321,000000,19.4369,19.4369,19.3548,19.4112,49494.785070063,0
+SLYV.US,D,20050322,000000,19.531,19.5984,19.3656,19.3656,63985.373436388,0
+SLYV.US,D,20050323,000000,19.1706,19.2072,19.129,19.129,36691.450077032,0
+SLYV.US,D,20050324,000000,19.2716,19.3548,19.1933,19.1933,52050.403434998,0
+SLYV.US,D,20050328,000000,19.2755,19.2755,19.2131,19.2131,34984.00216905,0
+SLYV.US,D,20050329,000000,19.0814,19.2349,18.8388,18.8388,69108.726887069,0
+SLYV.US,D,20050330,000000,19.018,19.129,18.9616,19.129,83612.441700941,0
+SLYV.US,D,20050331,000000,19.2478,19.2616,19.1804,19.2616,12800.305812828,0
+SLYV.US,D,20050401,000000,19.3904,19.3904,19.0854,19.0854,21329.467538863,0
+SLYV.US,D,20050404,000000,18.9874,19.2012,18.9874,19.2012,2557.6378184028,0
+SLYV.US,D,20050405,000000,19.1398,19.1398,19.1398,19.1398,1709.4673614513,0
+SLYV.US,D,20050406,000000,19.2616,19.3012,19.2458,19.3012,23035.905720111,0
+SLYV.US,D,20050407,000000,19.2478,19.3122,19.2478,19.2963,4258.0176392439,0
+SLYV.US,D,20050408,000000,19.2716,19.2716,19.1329,19.1329,68260.556430118,0
+SLYV.US,D,20050411,000000,19.129,19.129,18.9834,19.0636,27298.971993028,0
+SLYV.US,D,20050412,000000,18.914,19.1784,18.914,19.1784,4258.0176392439,0
+SLYV.US,D,20050413,000000,19.1062,19.1062,19.1062,19.1062,846.15100348266,0
+SLYV.US,D,20050414,000000,18.8932,18.8982,18.615,18.6456,52898.573891949,0
+SLYV.US,D,20050415,000000,18.509,18.509,18.2049,18.2049,25600.611625655,0
+SLYV.US,D,20050418,000000,18.1524,18.3376,18.1188,18.3376,34984.00216905,0
+SLYV.US,D,20050419,000000,18.4892,18.5624,18.4714,18.5624,31578.193893695,0
+SLYV.US,D,20050420,000000,18.4733,18.5188,18.4168,18.4168,45221.621529803,0
+SLYV.US,D,20050421,000000,18.4446,18.6734,18.401,18.6734,38400.917438483,0
+SLYV.US,D,20050422,000000,18.5734,18.5734,18.3148,18.405,49494.785070063,0
+SLYV.US,D,20050425,000000,18.6298,18.6298,18.5822,18.6228,5977.5822680398,0
+SLYV.US,D,20050426,000000,18.5526,18.6189,18.4258,18.4258,19626.058537819,0
+SLYV.US,D,20050427,000000,18.2396,18.3337,18.2396,18.2525,112624.91996236,0
+SLYV.US,D,20050428,000000,18.2277,18.2277,18.1524,18.1524,11943.047815266,0
+SLYV.US,D,20050429,000000,18.2703,18.2703,18.2099,18.2099,5119.3145437436,0
+SLYV.US,D,20050502,000000,18.3743,18.3743,18.2802,18.3337,122016.38831962,0
+SLYV.US,D,20050503,000000,18.405,18.4476,18.297,18.3703,16208.133541652,0
+SLYV.US,D,20050504,000000,18.5258,18.5892,18.5258,18.5783,2557.6378184028,0
+SLYV.US,D,20050505,000000,18.7833,18.7833,18.5406,18.608,53754.822162776,0
+SLYV.US,D,20050506,000000,18.7526,18.7526,18.703,18.703,6820.7040913191,0
+SLYV.US,D,20050509,000000,18.7982,18.822,18.7833,18.822,52050.403434998,0
+SLYV.US,D,20050510,000000,18.7506,18.7596,18.6566,18.6595,11091.848178111,0
+SLYV.US,D,20050511,000000,18.6764,18.6764,18.4912,18.6338,66555.127975604,0
+SLYV.US,D,20050512,000000,18.611,18.611,18.3564,18.401,40961.58443709,0
+SLYV.US,D,20050513,000000,18.3129,18.3129,18.093,18.097,5119.3145437436,0
+SLYV.US,D,20050516,000000,18.2931,18.4228,18.2931,18.405,75085.299428375,0
+SLYV.US,D,20050517,000000,18.4912,18.718,18.4792,18.718,45221.621529803,0
+SLYV.US,D,20050518,000000,18.824,19.0348,18.824,18.9656,33279.583441271,0
+SLYV.US,D,20050519,000000,19.0814,19.0854,19.0299,19.0299,13658.573537124,0
+SLYV.US,D,20050520,000000,19.0754,19.1458,18.9992,19.1458,40961.58443709,0
+SLYV.US,D,20050523,000000,19.121,19.2567,19.121,19.2567,8528.1519993014,0
+SLYV.US,D,20050524,000000,19.1676,19.1804,19.1329,19.1329,3413.8860892302,0
+SLYV.US,D,20050525,000000,19.0854,19.1062,18.9834,19.0418,26445.752902404,0
+SLYV.US,D,20050526,000000,19.227,19.2388,19.227,19.231,8528.1519993014,0
+SLYV.US,D,20050527,000000,19.2131,19.2388,19.2131,19.2388,2557.6378184028,0
+SLYV.US,D,20050531,000000,19.3904,19.4369,19.3122,19.4181,39245.048988497,0
+SLYV.US,D,20050601,000000,19.6301,19.6301,19.5736,19.5984,17069.43044615,0
+SLYV.US,D,20050602,000000,19.6192,19.6429,19.6192,19.6429,6820.7040913191,0
+SLYV.US,D,20050603,000000,19.6429,19.6429,19.4855,19.5132,25600.611625655,0
+SLYV.US,D,20050606,000000,19.4855,19.5984,19.4815,19.5984,11091.848178111,0
+SLYV.US,D,20050607,000000,19.7251,19.8381,19.6905,19.6905,38400.917438483,0
+SLYV.US,D,20050608,000000,19.6499,19.7677,19.6053,19.6053,59728.365523878,0
+SLYV.US,D,20050609,000000,19.5429,19.7152,19.4855,19.6756,24743.353628093,0
+SLYV.US,D,20050610,000000,19.7915,19.8242,19.7192,19.7192,40961.58443709,0
+SLYV.US,D,20050613,000000,19.7271,19.8945,19.7271,19.8905,23887.105357266,0
+SLYV.US,D,20050614,000000,19.9252,19.9965,19.8985,19.943,55460.25061729,0
+SLYV.US,D,20050615,000000,19.9499,20.0717,19.9252,20.0717,68260.556430118,0
+SLYV.US,D,20050616,000000,20.1005,20.2639,20.1005,20.2639,75931.450431857,0
+SLYV.US,D,20050617,000000,20.1341,20.2411,20.0777,20.2163,390786.46022657,0
+SLYV.US,D,20050620,000000,20.1519,20.1867,20.0589,20.1679,54611.070433603,0
+SLYV.US,D,20050621,000000,20.1094,20.1311,20.0777,20.0925,44372.441346116,0
+SLYV.US,D,20050622,000000,20.0965,20.1935,20.0331,20.0371,26445.752902404,0
+SLYV.US,D,20050623,000000,20.1193,20.1519,19.9223,19.9252,56320.537795054,0
+SLYV.US,D,20050624,000000,19.8173,19.8173,19.5924,19.5924,294365.63489893,0
+SLYV.US,D,20050627,000000,19.6192,19.6578,19.5855,19.5855,64847.680067622,0
+SLYV.US,D,20050628,000000,19.741,19.9291,19.741,19.9291,28161.278624262,0
+SLYV.US,D,20050629,000000,19.9965,20.0301,19.9846,20.0301,30719.926169399,0
+SLYV.US,D,20050630,000000,20.1094,20.1094,19.9945,19.9945,35844.289346815,0
+SLYV.US,D,20050701,000000,19.9707,19.9707,19.9391,19.9529,32426.364350647,0
+SLYV.US,D,20050705,000000,20.3035,20.3035,20.3035,20.3035,4258.0176392439,0
+SLYV.US,D,20050706,000000,20.2897,20.2897,20.2659,20.2659,27298.971993028,0
+SLYV.US,D,20050707,000000,20.0045,20.1837,19.9559,20.1629,107510.65405228,0
+SLYV.US,D,20050708,000000,20.2937,20.5293,20.2569,20.5293,33279.583441271,0
+SLYV.US,D,20050711,000000,20.6016,20.8324,20.6016,20.8324,29007.429627744,0
+SLYV.US,D,20050712,000000,20.8393,20.8997,20.7611,20.8363,37540.630260719,0
+SLYV.US,D,20050713,000000,20.8254,20.8363,20.7848,20.8135,36691.450077032,0
+SLYV.US,D,20050714,000000,20.9968,21.0106,20.6601,20.6689,44372.441346116,0
+SLYV.US,D,20050715,000000,20.6689,20.7165,20.5957,20.6967,16208.133541652,0
+SLYV.US,D,20050718,000000,20.663,20.7086,20.6175,20.7086,20476.24844824,0
+SLYV.US,D,20050719,000000,20.6353,20.867,20.6353,20.867,27298.971993028,0
+SLYV.US,D,20050720,000000,20.8958,20.974,20.8958,20.974,2557.6378184028,0
+SLYV.US,D,20050721,000000,21.0641,21.0641,20.7957,20.8571,29856.609811431,0
+SLYV.US,D,20050722,000000,20.8918,20.9988,20.8254,20.9988,9382.3808166598,0
+SLYV.US,D,20050725,000000,21.0661,21.0879,20.9106,20.9393,8528.1519993014,0
+SLYV.US,D,20050726,000000,20.9988,21.1305,20.9988,21.1305,13658.573537124,0
+SLYV.US,D,20050727,000000,21.1305,21.1305,21.0106,21.0621,17069.43044615,0
+SLYV.US,D,20050728,000000,21.1384,21.3008,21.1275,21.3008,17913.561996164,0
+SLYV.US,D,20050729,000000,21.3088,21.378,21.2176,21.2176,6820.7040913191,0
+SLYV.US,D,20050801,000000,21.3286,21.3702,21.2454,21.3702,3413.8860892302,0
+SLYV.US,D,20050802,000000,21.3354,21.4028,21.3354,21.3562,16208.133541652,0
+SLYV.US,D,20050803,000000,21.3434,21.4602,21.3434,21.3949,30719.926169399,0
+SLYV.US,D,20050804,000000,21.3325,21.3325,21.173,21.173,3413.8860892302,0
+SLYV.US,D,20050805,000000,20.9651,20.9651,20.7195,20.7521,29856.609811431,0
+SLYV.US,D,20050808,000000,20.8997,20.8997,20.7878,20.7878,5119.3145437436,0
+SLYV.US,D,20050809,000000,20.8007,20.8007,20.7521,20.768,10238.629087487,0
+SLYV.US,D,20050810,000000,20.8918,20.973,20.7383,20.7383,18773.84917393,0
+SLYV.US,D,20050811,000000,20.7611,20.9126,20.7611,20.8215,17069.43044615,0
+SLYV.US,D,20050812,000000,20.8254,20.8254,20.8096,20.8096,17913.561996164,0
+SLYV.US,D,20050815,000000,20.9066,20.978,20.7789,20.978,17069.43044615,0
+SLYV.US,D,20050816,000000,20.8254,20.8571,20.6937,20.6937,23887.105357266,0
+SLYV.US,D,20050817,000000,20.6056,20.7611,20.6056,20.7234,13658.573537124,0
+SLYV.US,D,20050818,000000,20.5135,20.6273,20.5075,20.6273,30719.926169399,0
+SLYV.US,D,20050819,000000,20.5719,20.5719,20.5719,20.5719,8528.1519993014,0
+SLYV.US,D,20050822,000000,20.6601,20.768,20.6273,20.7333,23887.105357266,0
+SLYV.US,D,20050823,000000,20.7521,20.7957,20.6809,20.7957,34130.783078426,0
+SLYV.US,D,20050824,000000,20.768,20.8958,20.6967,20.6967,58874.13670652,0
+SLYV.US,D,20050825,000000,20.7759,20.8195,20.7759,20.8096,23887.105357266,0
+SLYV.US,D,20050826,000000,20.5887,20.5887,20.5887,20.5887,3413.8860892302,0
+SLYV.US,D,20050829,000000,20.4233,20.7007,20.4095,20.7007,9382.3808166598,0
+SLYV.US,D,20050830,000000,20.6412,20.6769,20.5649,20.6581,23887.105357266,0
+SLYV.US,D,20050831,000000,20.6907,20.8918,20.666,20.8165,36691.450077032,0
+SLYV.US,D,20050901,000000,21.1106,21.2117,21.1106,21.1532,24743.353628093,0
+SLYV.US,D,20050902,000000,21.1106,21.1453,21.0215,21.0215,14505.734267341,0
+SLYV.US,D,20050906,000000,21.2503,21.3166,21.2384,21.3166,10238.629087487,0
+SLYV.US,D,20050907,000000,21.3166,21.3702,21.2938,21.3226,22181.676902753,0
+SLYV.US,D,20050908,000000,21.3504,21.3741,21.2968,21.2968,6820.7040913191,0
+SLYV.US,D,20050909,000000,21.3127,21.4196,21.3127,21.4196,8528.1519993014,0
+SLYV.US,D,20050912,000000,21.4474,21.5742,21.4474,21.5226,10238.629087487,0
+SLYV.US,D,20050913,000000,21.4196,21.4742,21.3642,21.3672,5119.3145437436,0
+SLYV.US,D,20050914,000000,21.289,21.289,21.1918,21.1918,3413.8860892302,0
+SLYV.US,D,20050915,000000,21.1958,21.2156,21.0988,21.0988,68260.556430118,0
+SLYV.US,D,20050916,000000,21.0294,21.1166,21.0057,21.1106,46069.791986754,0
+SLYV.US,D,20050919,000000,21.0433,21.0433,20.9453,20.9492,24743.353628093,0
+SLYV.US,D,20050920,000000,20.8482,20.8482,20.7987,20.7987,1709.4673614513,0
+SLYV.US,D,20050921,000000,20.6907,20.7125,20.5085,20.5085,17913.561996164,0
+SLYV.US,D,20050922,000000,20.2203,20.6056,20.2203,20.6056,11377.600843965,0
+SLYV.US,D,20050923,000000,20.4837,20.6689,20.4461,20.6689,4258.0176392439,0
+SLYV.US,D,20050926,000000,20.7007,20.7957,20.6135,20.6769,15354.914451027,0
+SLYV.US,D,20050927,000000,20.5689,20.7521,20.5263,20.6828,5689.810148717,0
+SLYV.US,D,20050928,000000,20.7571,20.7571,20.5828,20.5828,4552.857845708,0
+SLYV.US,D,20050929,000000,20.5987,20.8393,20.4739,20.8363,86746.633484724,0
+SLYV.US,D,20050930,000000,20.8393,20.9651,20.8393,20.9651,11091.848178111,0
+SLYV.US,D,20051003,000000,20.9859,21.0582,20.9859,21.0582,3413.8860892302,0
+SLYV.US,D,20051004,000000,21.1958,21.1958,20.8215,20.874,20476.24844824,0
+SLYV.US,D,20051005,000000,20.5987,20.6353,20.3401,20.3401,9669.1432092482,0
+SLYV.US,D,20051006,000000,20.3144,20.3144,20.0589,20.1935,13658.573537124,0
+SLYV.US,D,20051007,000000,20.4837,20.4837,20.2411,20.3183,50913.451131989,0
+SLYV.US,D,20051010,000000,20.3471,20.3471,20.0757,20.0925,7679.9815423498,0
+SLYV.US,D,20051011,000000,20.1747,20.1747,19.8589,19.8589,11091.848178111,0
+SLYV.US,D,20051012,000000,19.7915,19.8281,19.5954,19.5954,10806.095512258,0
+SLYV.US,D,20051013,000000,19.4855,19.6122,19.3864,19.6122,20476.24844824,0
+SLYV.US,D,20051014,000000,19.636,19.9291,19.636,19.9291,7106.456757173,0
+SLYV.US,D,20051017,000000,19.8767,19.9915,19.8767,19.9529,7679.9815423498,0
+SLYV.US,D,20051018,000000,19.9777,19.9777,19.7222,19.7559,10806.095512258,0
+SLYV.US,D,20051019,000000,19.5073,19.9609,19.5073,19.9609,5689.810148717,0
+SLYV.US,D,20051020,000000,19.9885,19.9885,19.6538,19.7033,51765.660495878,0
+SLYV.US,D,20051021,000000,19.7251,19.8985,19.7251,19.8985,6820.7040913191,0
+SLYV.US,D,20051024,000000,20.1193,20.2085,20.1045,20.2045,5119.3145437436,0
+SLYV.US,D,20051025,000000,20.1311,20.3105,20.0074,20.0857,7956.6466675935,0
+SLYV.US,D,20051026,000000,20.0857,20.1065,20.0153,20.0153,149602.12270524,0
+SLYV.US,D,20051027,000000,19.9054,19.9054,19.7152,19.7152,4258.0176392439,0
+SLYV.US,D,20051028,000000,19.947,19.9846,19.947,19.9846,1421.6952421284,0
+SLYV.US,D,20051031,000000,20.4461,20.4491,20.0965,20.4491,5119.3145437436,0
+SLYV.US,D,20051101,000000,20.2639,20.4174,20.2569,20.2569,6260.3057536903,0
+SLYV.US,D,20051102,000000,20.3986,20.5987,20.3619,20.5987,16208.133541652,0
+SLYV.US,D,20051103,000000,20.7759,20.7878,20.5957,20.6056,6260.3057536903,0
+SLYV.US,D,20051104,000000,20.6353,20.7383,20.4947,20.6273,43233.469589639,0
+SLYV.US,D,20051107,000000,20.5987,20.7987,20.5987,20.765,12235.868568261,0
+SLYV.US,D,20051108,000000,20.5887,20.5917,20.5293,20.5293,7106.456757173,0
+SLYV.US,D,20051109,000000,20.5511,20.8393,20.5511,20.7452,21046.744053213,0
+SLYV.US,D,20051110,000000,20.7452,20.9166,20.5719,20.9106,21616.229931452,0
+SLYV.US,D,20051111,000000,20.8888,20.9562,20.8571,20.9562,12506.475333098,0
+SLYV.US,D,20051114,000000,20.9166,20.9205,20.8294,20.8522,24179.926110262,0
+SLYV.US,D,20051115,000000,20.8571,20.9413,20.7294,20.7294,8249.4674205887,0
+SLYV.US,D,20051116,000000,20.6809,20.7234,20.5987,20.6531,29297.221200536,0
+SLYV.US,D,20051117,000000,20.7571,20.969,20.7571,20.9453,26171.107230629,0
+SLYV.US,D,20051118,000000,21.0096,21.1106,20.9928,21.0918,13658.573537124,0
+SLYV.US,D,20051121,000000,21.1236,21.3226,21.1236,21.3226,11943.047815266,0
+SLYV.US,D,20051122,000000,21.283,21.4108,21.2602,21.4108,225544.68013119,0
+SLYV.US,D,20051123,000000,21.4572,21.5662,21.4296,21.4474,12506.475333098,0
+SLYV.US,D,20051125,000000,21.5158,21.5346,21.4196,21.5346,3131.1626035796,0
+SLYV.US,D,20051128,000000,21.4514,21.4514,21.185,21.185,6260.3057536903,0
+SLYV.US,D,20051129,000000,21.3008,21.3533,21.2384,21.2622,12800.305812828,0
+SLYV.US,D,20051130,000000,21.2414,21.4028,21.2414,21.275,14505.734267341,0
+SLYV.US,D,20051201,000000,21.5524,21.686,21.5414,21.6504,6260.3057536903,0
+SLYV.US,D,20051202,000000,21.581,21.6306,21.5564,21.6306,27872.496778204,0
+SLYV.US,D,20051205,000000,21.6652,21.6652,21.4108,21.5524,18198.304935284,0
+SLYV.US,D,20051206,000000,21.6276,21.6276,21.4988,21.4988,13931.19975543,0
+SLYV.US,D,20051207,000000,21.5632,21.5632,21.3741,21.3741,11660.324329615,0
+SLYV.US,D,20051208,000000,21.4336,21.6098,21.4336,21.4602,7106.456757173,0
+SLYV.US,D,20051209,000000,21.4672,21.6216,21.4672,21.587,7391.1996962925,0
+SLYV.US,D,20051212,000000,21.6,21.6246,21.5385,21.5484,9108.7448716195,0
+SLYV.US,D,20051213,000000,21.5444,21.6504,21.5316,21.6306,6260.3057536903,0
+SLYV.US,D,20051214,000000,21.6464,21.7048,21.6178,21.7048,11943.047815266,0
+SLYV.US,D,20051215,000000,21.7048,21.7048,21.484,21.496,19048.494845704,0
+SLYV.US,D,20051216,000000,21.4514,21.4514,21.275,21.3562,12506.475333098,0
+SLYV.US,D,20051219,000000,21.381,21.381,21.0661,21.0661,19913.830657142,0
+SLYV.US,D,20051220,000000,21.1384,21.185,21.0146,21.1028,8815.9241186243,0
+SLYV.US,D,20051221,000000,21.2344,21.2384,21.1612,21.1978,7106.456757173,0
+SLYV.US,D,20051222,000000,21.2672,21.3464,21.2325,21.3464,5689.810148717,0
+SLYV.US,D,20051223,000000,21.4572,21.4572,21.388,21.4058,33851.088772978,0
+SLYV.US,D,20051227,000000,21.4336,21.4514,21.1889,21.1889,5399.0088491907,0
+SLYV.US,D,20051228,000000,21.1562,21.2938,21.1562,21.286,30156.498651567,0
+SLYV.US,D,20051229,000000,21.3088,21.3325,21.1978,21.2256,33556.248566515,0
+SLYV.US,D,20051230,000000,21.175,21.175,21.0106,21.0839,27594.821926227,0
+SLYV.US,D,20060103,000000,21.1166,21.4394,20.9651,21.4394,39526.762747413,0
+SLYV.US,D,20060104,000000,21.484,21.6058,21.484,21.6018,17634.877417451,0
+SLYV.US,D,20060105,000000,21.5564,21.6604,21.5564,21.6604,8815.9241186243,0
+SLYV.US,D,20060106,000000,21.7078,21.8634,21.6434,21.8306,13658.573537124,0
+SLYV.US,D,20060109,000000,21.8871,22.0574,21.8871,21.996,10806.095512258,0
+SLYV.US,D,20060110,000000,21.9931,22.1763,21.9544,22.1486,24457.60096224,0
+SLYV.US,D,20060111,000000,22.0951,22.1684,22.0495,22.1684,203363.00322843,0
+SLYV.US,D,20060112,000000,22.1109,22.1317,21.9901,21.9901,37830.42183351,0
+SLYV.US,D,20060113,000000,22.0574,22.0574,21.9901,22.0456,6820.7040913191,0
+SLYV.US,D,20060117,000000,21.9356,21.9356,21.8306,21.9317,19913.830657142,0
+SLYV.US,D,20060118,000000,21.7841,21.8871,21.7841,21.8871,3701.658208553,0
+SLYV.US,D,20060119,000000,21.9931,22.1971,21.8842,22.1486,11943.047815266,0
+SLYV.US,D,20060120,000000,22.1486,22.1486,21.9158,21.9158,21329.467538863,0
+SLYV.US,D,20060123,000000,21.7802,21.9832,21.7802,21.9544,11091.848178111,0
+SLYV.US,D,20060124,000000,22.1486,22.2882,22.1317,22.2813,6260.3057536903,0
+SLYV.US,D,20060125,000000,22.3575,22.3575,22.1763,22.2011,6260.3057536903,0
+SLYV.US,D,20060126,000000,22.3783,22.5586,22.3615,22.5586,6541.0097858719,0
+SLYV.US,D,20060127,000000,22.518,22.7645,22.518,22.6655,21046.744053213,0
+SLYV.US,D,20060130,000000,22.6873,22.6873,22.6021,22.6021,11660.324329615,0
+SLYV.US,D,20060131,000000,22.518,22.6913,22.5101,22.6289,13658.573537124,0
+SLYV.US,D,20060201,000000,22.5833,22.7467,22.5833,22.7279,6820.7040913191,0
+SLYV.US,D,20060202,000000,22.6349,22.6349,22.3674,22.5061,3413.8860892302,0
+SLYV.US,D,20060203,000000,22.3031,22.5061,22.3031,22.4685,3413.8860892302,0
+SLYV.US,D,20060206,000000,22.4071,22.518,22.3971,22.518,65125.3549196,0
+SLYV.US,D,20060207,000000,22.514,22.514,22.2139,22.2139,8249.4674205887,0
+SLYV.US,D,20060208,000000,22.2852,22.312,22.1565,22.312,12800.305812828,0
+SLYV.US,D,20060209,000000,22.3863,22.4447,22.2565,22.2565,3988.4206011414,0
+SLYV.US,D,20060210,000000,22.1149,22.2664,22.0703,22.2664,13658.573537124,0
+SLYV.US,D,20060213,000000,22.1446,22.1684,22,22.0703,14505.734267341,0
+SLYV.US,D,20060214,000000,22.0139,22.3655,22.0139,22.312,3701.658208553,0
+SLYV.US,D,20060215,000000,22.2704,22.4249,22.2565,22.4249,1421.6952421284,0
+SLYV.US,D,20060216,000000,22.6209,22.6378,22.5279,22.6378,13083.029298478,0
+SLYV.US,D,20060217,000000,22.6527,22.6794,22.6447,22.6755,4830.5326976862,0
+SLYV.US,D,20060221,000000,22.7071,22.7071,22.518,22.6051,5689.810148717,0
+SLYV.US,D,20060222,000000,22.6685,22.8051,22.6141,22.7943,11660.324329615,0
+SLYV.US,D,20060223,000000,22.7943,22.8617,22.7597,22.7597,9669.1432092482,0
+SLYV.US,D,20060224,000000,22.6685,22.8507,22.6685,22.8477,11377.600843965,0
+SLYV.US,D,20060227,000000,22.8617,22.9359,22.8617,22.9151,17913.561996164,0
+SLYV.US,D,20060228,000000,22.8883,22.8883,22.6329,22.6329,5977.5822680398,0
+SLYV.US,D,20060301,000000,22.7181,22.9181,22.6794,22.9181,7679.9815423498,0
+SLYV.US,D,20060302,000000,22.9359,22.9359,22.7645,22.8477,7679.9815423498,0
+SLYV.US,D,20060303,000000,22.7903,22.9389,22.7834,22.7834,4552.857845708,0
+SLYV.US,D,20060306,000000,22.8299,22.8299,22.6021,22.616,2838.3418505844,0
+SLYV.US,D,20060307,000000,22.5556,22.5556,22.3447,22.3744,10238.629087487,0
+SLYV.US,D,20060308,000000,22.2882,22.4497,22.2882,22.4497,9382.3808166598,0
+SLYV.US,D,20060309,000000,22.4447,22.4605,22.3417,22.3575,1421.6952421284,0
+SLYV.US,D,20060310,000000,22.5507,22.5913,22.5279,22.5507,2557.6378184028,0
+SLYV.US,D,20060313,000000,22.6873,22.7557,22.5913,22.5913,19626.058537819,0
+SLYV.US,D,20060314,000000,22.6349,22.8477,22.4803,22.8477,8528.1519993014,0
+SLYV.US,D,20060315,000000,22.8646,23.1063,22.8646,23.1063,8528.1519993014,0
+SLYV.US,D,20060316,000000,23.1459,23.2766,23.1379,23.1785,16208.133541652,0
+SLYV.US,D,20060317,000000,23.1063,23.1637,23.0775,23.1637,11377.600843965,0
+SLYV.US,D,20060320,000000,23.0875,23.1013,23.0033,23.0557,8249.4674205887,0
+SLYV.US,D,20060321,000000,22.9845,23.1013,22.7705,22.7705,11943.047815266,0
+SLYV.US,D,20060322,000000,22.7487,23.0111,22.722,23.0111,7391.1996962925,0
+SLYV.US,D,20060323,000000,22.9497,23.0517,22.9289,23.0111,9382.3808166598,0
+SLYV.US,D,20060324,000000,23.1063,23.1815,23.0775,23.1597,7679.9815423498,0
+SLYV.US,D,20060327,000000,23.1677,23.1677,23.133,23.133,2838.3418505844,0
+SLYV.US,D,20060328,000000,23.2142,23.2637,23.0875,23.0875,4258.0176392439,0
+SLYV.US,D,20060329,000000,23.1785,23.4162,23.1567,23.3964,131974.31337494,0
+SLYV.US,D,20060330,000000,23.438,23.4875,23.3113,23.3182,15637.637936678,0
+SLYV.US,D,20060331,000000,23.3311,23.4449,23.2449,23.3885,15927.429509469,0
+SLYV.US,D,20060403,000000,23.4133,23.5281,23.2489,23.2489,33556.248566515,0
+SLYV.US,D,20060404,000000,23.3341,23.4033,23.1785,23.3756,9952.8764216332,0
+SLYV.US,D,20060405,000000,23.2707,23.4806,23.2707,23.4806,1143.0106634157,0
+SLYV.US,D,20060406,000000,23.4915,23.4915,23.3281,23.4212,11943.047815266,0
+SLYV.US,D,20060407,000000,23.6153,23.6153,23.1567,23.1855,11660.324329615,0
+SLYV.US,D,20060410,000000,23.1419,23.2429,23.0657,23.0775,7106.456757173,0
+SLYV.US,D,20060411,000000,23.1597,23.1597,22.8061,22.8577,9382.3808166598,0
+SLYV.US,D,20060412,000000,22.8854,22.9617,22.8815,22.9071,3131.1626035796,0
+SLYV.US,D,20060413,000000,22.8646,23.0369,22.8646,22.9657,9382.3808166598,0
+SLYV.US,D,20060417,000000,23.0013,23.0319,22.8141,22.8577,13083.029298478,0
+SLYV.US,D,20060418,000000,23.0221,23.5123,23.0221,23.4638,7956.6466675935,0
+SLYV.US,D,20060419,000000,23.6123,23.6609,23.5846,23.6609,10529.430387013,0
+SLYV.US,D,20060420,000000,23.6767,23.6767,23.4806,23.6054,22181.676902753,0
+SLYV.US,D,20060421,000000,23.6718,23.7787,23.5014,23.5846,25313.849233067,0
+SLYV.US,D,20060424,000000,23.6123,23.6123,23.4033,23.4806,7679.9815423498,0
+SLYV.US,D,20060425,000000,23.4975,23.4975,23.3489,23.3816,3131.1626035796,0
+SLYV.US,D,20060426,000000,23.4569,23.647,23.4281,23.4836,56593.16401336,0
+SLYV.US,D,20060427,000000,23.236,23.544,23.1707,23.3449,210760.26128513,0
+SLYV.US,D,20060428,000000,23.2954,23.5123,23.2954,23.4767,45789.087954572,0
+SLYV.US,D,20060501,000000,23.5777,23.6321,23.3677,23.4033,24743.353628093,0
+SLYV.US,D,20060502,000000,23.4162,23.5361,23.3568,23.5361,11377.600843965,0
+SLYV.US,D,20060503,000000,23.5281,23.5886,23.4489,23.5806,11091.848178111,0
+SLYV.US,D,20060504,000000,23.5777,23.8074,23.5777,23.7619,17913.561996164,0
+SLYV.US,D,20060505,000000,23.962,24.0481,23.9094,24.0481,3988.4206011414,0
+SLYV.US,D,20060508,000000,24.0214,24.0461,23.9828,24.0292,9382.3808166598,0
+SLYV.US,D,20060509,000000,23.962,24.0906,23.962,24.0748,5119.3145437436,0
+SLYV.US,D,20060510,000000,23.9431,24.0481,23.9431,23.9758,85326.957696064,0
+SLYV.US,D,20060511,000000,23.95,23.95,23.5955,23.5995,20766.040021032,0
+SLYV.US,D,20060512,000000,23.3341,23.3341,23.1707,23.1707,86465.929452543,0
+SLYV.US,D,20060515,000000,23.0479,23.0983,22.8883,23.0795,53471.088950391,0
+SLYV.US,D,20060516,000000,23.2142,23.2142,23.0399,23.0745,15637.637936678,0
+SLYV.US,D,20060517,000000,22.8993,22.9419,22.6823,22.7279,28161.278624262,0
+SLYV.US,D,20060518,000000,22.7665,22.8409,22.5556,22.5556,28722.686688625,0
+SLYV.US,D,20060519,000000,22.518,22.7597,22.415,22.6487,385095.64035112,0
+SLYV.US,D,20060522,000000,22.6021,22.6021,22.2595,22.4803,47213.812376905,0
+SLYV.US,D,20060523,000000,22.6685,22.7645,22.415,22.415,29297.221200536,0
+SLYV.US,D,20060524,000000,22.2139,22.4199,22,22.3714,27298.971993028,0
+SLYV.US,D,20060525,000000,22.5744,22.7031,22.5744,22.7031,4830.5326976862,0
+SLYV.US,D,20060526,000000,22.8369,22.8617,22.8061,22.8577,4258.0176392439,0
+SLYV.US,D,20060530,000000,22.8141,22.8141,22.412,22.4526,18487.086781342,0
+SLYV.US,D,20060531,000000,22.4447,22.6625,22.4447,22.6527,10238.629087487,0
+SLYV.US,D,20060601,000000,22.6527,22.9071,22.6527,22.9071,12235.868568261,0
+SLYV.US,D,20060602,000000,23.1597,23.1895,22.9943,23.1637,10529.430387013,0
+SLYV.US,D,20060605,000000,23.1132,23.1132,22.6081,22.6081,17347.105298129,0
+SLYV.US,D,20060606,000000,22.5833,22.5833,22.2852,22.4645,34415.526017545,0
+SLYV.US,D,20060607,000000,22.6051,22.7259,22.3971,22.4031,18773.84917393,0
+SLYV.US,D,20060608,000000,22.2377,22.4071,21.8544,22.4031,59147.77265156,0
+SLYV.US,D,20060609,000000,22.3744,22.5873,22.3308,22.3308,9952.8764216332,0
+SLYV.US,D,20060612,000000,22.3417,22.3417,21.9079,21.9079,8249.4674205887,0
+SLYV.US,D,20060613,000000,21.7841,22.0287,21.4762,21.6346,279572.12851226,0
+SLYV.US,D,20060614,000000,21.5296,21.69,21.496,21.6504,54326.327494484,0
+SLYV.US,D,20060615,000000,21.8465,22.307,21.8465,22.2704,105233.72026607,0
+SLYV.US,D,20060616,000000,22.0614,22.0882,21.8802,21.996,63436.082092838,0
+SLYV.US,D,20060619,000000,21.996,21.996,21.6415,21.6415,12506.475333098,0
+SLYV.US,D,20060620,000000,21.7386,21.8683,21.6216,21.6216,8249.4674205887,0
+SLYV.US,D,20060621,000000,21.7108,22.003,21.7108,22.003,9669.1432092482,0
+SLYV.US,D,20060622,000000,21.904,21.9356,21.7802,21.9128,98406.95781434,0
+SLYV.US,D,20060623,000000,21.7208,22,21.7208,21.9079,27011.199873705,0
+SLYV.US,D,20060626,000000,22.101,22.1446,22.0614,22.1446,17347.105298129,0
+SLYV.US,D,20060627,000000,22.2635,22.2635,21.8426,21.897,21616.229931452,0
+SLYV.US,D,20060628,000000,21.9723,21.9723,21.796,21.9426,5689.810148717,0
+SLYV.US,D,20060629,000000,22.2476,22.5982,22.1288,22.5982,34130.783078426,0
+SLYV.US,D,20060630,000000,22.7427,22.7815,22.5329,22.7031,42658.935077727,0
+SLYV.US,D,20060703,000000,22.7181,22.8409,22.7101,22.8409,25600.611625655,0
+SLYV.US,D,20060705,000000,22.6953,22.6953,22.5021,22.6527,43514.17362182,0
+SLYV.US,D,20060706,000000,22.7181,22.8061,22.5943,22.6625,12235.868568261,0
+SLYV.US,D,20060707,000000,22.6349,22.6625,22.4873,22.4873,18487.086781342,0
+SLYV.US,D,20060710,000000,22.5744,22.6685,22.5021,22.5665,7106.456757173,0
+SLYV.US,D,20060711,000000,22.4803,22.6755,22.3476,22.6725,162681.11309678,0
+SLYV.US,D,20060712,000000,22.6873,22.6873,22.3744,22.3863,14788.457752992,0
+SLYV.US,D,20060713,000000,22.1644,22.2476,21.9654,21.9654,32985.752961541,0
+SLYV.US,D,20060714,000000,21.788,21.8267,21.6376,21.8267,19048.494845704,0
+SLYV.US,D,20060717,000000,21.6504,21.7782,21.6504,21.6831,25884.34483804,0
+SLYV.US,D,20060718,000000,21.7208,21.796,21.5524,21.796,21046.744053213,0
+SLYV.US,D,20060719,000000,21.8,22.307,21.8,22.307,54040.57482863,0
+SLYV.US,D,20060720,000000,22.0802,22.0802,21.8802,21.8802,3988.4206011414,0
+SLYV.US,D,20060721,000000,21.591,21.591,21.5414,21.5662,4258.0176392439,0
+SLYV.US,D,20060724,000000,21.7802,22.0456,21.7802,22.0357,8249.4674205887,0
+SLYV.US,D,20060725,000000,22.0495,22.2813,22.0495,22.2565,3413.8860892302,0
+SLYV.US,D,20060726,000000,22.0287,22.3308,22.0287,22.2189,20191.50550912,0
+SLYV.US,D,20060727,000000,22.3001,22.3001,22.007,22.007,1421.6952421284,0
+SLYV.US,D,20060728,000000,22.0574,22.3655,22.0574,22.3476,5977.5822680398,0
+SLYV.US,D,20060731,000000,22.3447,22.3783,22.2407,22.3674,11091.848178111,0
+SLYV.US,D,20060801,000000,22.2011,22.2011,22.098,22.1406,11377.600843965,0
+SLYV.US,D,20060802,000000,22.3179,22.4249,22.2882,22.312,16208.133541652,0
+SLYV.US,D,20060803,000000,22.4031,22.5427,22.4031,22.5427,9669.1432092482,0
+SLYV.US,D,20060804,000000,22.7259,22.8477,22.4764,22.518,8815.9241186243,0
+SLYV.US,D,20060807,000000,22.4229,22.4229,22.2932,22.3536,8815.9241186243,0
+SLYV.US,D,20060808,000000,22.4546,22.4546,22.1406,22.1971,62862.557307661,0
+SLYV.US,D,20060809,000000,22.2704,22.3536,21.9426,21.9426,77076.480548742,0
+SLYV.US,D,20060810,000000,21.9158,22.1258,21.9079,22.1188,6820.7040913191,0
+SLYV.US,D,20060811,000000,22.0139,22.0139,21.9079,21.9079,5399.0088491907,0
+SLYV.US,D,20060814,000000,22.098,22.2516,21.9802,22.0178,5399.0088491907,0
+SLYV.US,D,20060815,000000,22.2664,22.3971,22.2595,22.3971,6541.0097858719,0
+SLYV.US,D,20060816,000000,22.5685,22.7031,22.514,22.7031,7391.1996962925,0
+SLYV.US,D,20060817,000000,22.5982,22.7943,22.5982,22.6755,5119.3145437436,0
+SLYV.US,D,20060818,000000,22.7487,22.7487,22.5368,22.7031,9382.3808166598,0
+SLYV.US,D,20060821,000000,22.5873,22.6051,22.5329,22.5833,3988.4206011414,0
+SLYV.US,D,20060822,000000,22.5982,22.6407,22.5873,22.6407,4552.857845708,0
+SLYV.US,D,20060823,000000,22.6527,22.6527,22.3209,22.3902,406437.2246108,0
+SLYV.US,D,20060824,000000,22.415,22.415,22.2456,22.3615,2267.8462456111,0
+SLYV.US,D,20060825,000000,22.4071,22.4605,22.3615,22.3615,24743.353628093,0
+SLYV.US,D,20060828,000000,22.4071,22.5556,22.4071,22.5427,3701.658208553,0
+SLYV.US,D,20060829,000000,22.5685,22.7517,22.4724,22.7279,14229.069142098,0
+SLYV.US,D,20060830,000000,22.7665,22.8735,22.7665,22.8617,5977.5822680398,0
+SLYV.US,D,20060831,000000,22.8923,22.9419,22.8735,22.9419,4552.857845708,0
+SLYV.US,D,20060901,000000,22.9765,22.9973,22.8675,22.9211,4830.5326976862,0
+SLYV.US,D,20060905,000000,23.0073,23.1271,22.9597,23.1132,6260.3057536903,0
+SLYV.US,D,20060906,000000,22.9657,22.9657,22.7597,22.7597,3988.4206011414,0
+SLYV.US,D,20060907,000000,22.5982,22.7071,22.5209,22.5764,6541.0097858719,0
+SLYV.US,D,20060908,000000,22.5556,22.6111,22.5427,22.6021,15354.914451027,0
+SLYV.US,D,20060911,000000,22.518,22.518,22.518,22.518,1709.4673614513,0
+SLYV.US,D,20060912,000000,22.6823,22.9497,22.6823,22.9497,5399.0088491907,0
+SLYV.US,D,20060913,000000,23.0013,23.1538,23.0013,23.1181,13658.573537124,0
+SLYV.US,D,20060914,000000,23.1567,23.1567,23.0399,23.0657,17069.43044615,0
+SLYV.US,D,20060915,000000,22.9725,22.9903,22.8547,22.9111,9952.8764216332,0
+SLYV.US,D,20060918,000000,22.8715,22.9884,22.8715,22.8715,4552.857845708,0
+SLYV.US,D,20060919,000000,22.8299,22.8299,22.5982,22.7834,7679.9815423498,0
+SLYV.US,D,20060920,000000,22.8883,23.0775,22.8883,23.0013,22750.153054257,0
+SLYV.US,D,20060921,000000,22.9111,22.9111,22.7487,22.8051,6260.3057536903,0
+SLYV.US,D,20060922,000000,22.7863,22.7863,22.5407,22.616,36113.886384918,0
+SLYV.US,D,20060925,000000,22.6873,22.8815,22.5407,22.8815,5689.810148717,0
+SLYV.US,D,20060926,000000,22.8409,22.9577,22.8409,22.9577,12506.475333098,0
+SLYV.US,D,20060927,000000,22.9577,23.0449,22.9577,23.029,7391.1996962925,0
+SLYV.US,D,20060928,000000,23.0517,23.0875,22.9389,23.0221,12506.475333098,0
+SLYV.US,D,20060929,000000,23.0073,23.0111,22.8061,22.8061,4830.5326976862,0
+SLYV.US,D,20061002,000000,22.7487,22.8339,22.6447,22.7101,15071.181238642,0
+SLYV.US,D,20061003,000000,22.616,22.7943,22.5586,22.6953,12506.475333098,0
+SLYV.US,D,20061004,000000,22.6378,23.0597,22.6378,23.0597,10238.629087487,0
+SLYV.US,D,20061005,000000,23.0221,23.339,23.0191,23.339,70250.72782375,0
+SLYV.US,D,20061006,000000,23.2825,23.2825,23.0983,23.1895,2838.3418505844,0
+SLYV.US,D,20061009,000000,23.1567,23.3519,23.1013,23.3182,30426.09568967,0
+SLYV.US,D,20061010,000000,23.3003,23.4449,23.2597,23.339,22181.676902753,0
+SLYV.US,D,20061011,000000,23.3449,23.4281,23.1785,23.2597,2557.6378184028,0
+SLYV.US,D,20061012,000000,23.4361,23.647,23.4241,23.647,14229.069142098,0
+SLYV.US,D,20061013,000000,23.6767,23.8074,23.6638,23.8054,33851.088772978,0
+SLYV.US,D,20061016,000000,23.8728,23.9828,23.8728,23.9828,49494.785070063,0
+SLYV.US,D,20061017,000000,23.7827,23.8827,23.6807,23.8114,26732.515294992,0
+SLYV.US,D,20061018,000000,23.9688,23.9688,23.7748,23.8332,176047.87560765,0
+SLYV.US,D,20061019,000000,23.8262,23.8996,23.8262,23.8886,4830.5326976862,0
+SLYV.US,D,20061020,000000,23.9352,23.9352,23.6718,23.7728,9952.8764216332,0
+SLYV.US,D,20061023,000000,23.6272,23.8292,23.6272,23.8074,7679.9815423498,0
+SLYV.US,D,20061024,000000,23.7688,23.846,23.6995,23.846,5977.5822680398,0
+SLYV.US,D,20061025,000000,23.957,23.957,23.8193,23.9094,8528.1519993014,0
+SLYV.US,D,20061026,000000,24.0906,24.154,23.9094,24.154,6260.3057536903,0
+SLYV.US,D,20061027,000000,24.0362,24.1154,23.8758,23.8758,16208.133541652,0
+SLYV.US,D,20061030,000000,23.8054,24.0292,23.8054,24.0292,10238.629087487,0
+SLYV.US,D,20061031,000000,24.0026,24.0292,23.8292,23.8639,5689.810148717,0
+SLYV.US,D,20061101,000000,23.8401,23.8401,23.5995,23.5995,8528.1519993014,0
+SLYV.US,D,20061102,000000,23.5995,23.5995,23.54,23.54,3131.1626035796,0
+SLYV.US,D,20061103,000000,23.7173,23.7173,23.4281,23.5955,1989.1616668984,0
+SLYV.US,D,20061106,000000,23.7381,23.9204,23.7282,23.9204,4258.0176392439,0
+SLYV.US,D,20061107,000000,23.9064,24.0748,23.8827,23.8827,7106.456757173,0
+SLYV.US,D,20061108,000000,23.8332,24.0679,23.8332,24.0392,4830.5326976862,0
+SLYV.US,D,20061109,000000,24.0481,24.0906,23.9174,23.9174,7679.9815423498,0
+SLYV.US,D,20061110,000000,23.8926,24.0461,23.8926,24.0461,1143.0106634157,0
+SLYV.US,D,20061113,000000,23.9966,24.167,23.9966,24.16,5399.0088491907,0
+SLYV.US,D,20061114,000000,24.2402,24.4987,24.1382,24.4987,10238.629087487,0
+SLYV.US,D,20061115,000000,24.4462,24.6819,24.4462,24.6007,42658.935077727,0
+SLYV.US,D,20061116,000000,24.6304,24.7086,24.6037,24.6304,36691.450077032,0
+SLYV.US,D,20061117,000000,24.6344,24.6344,24.5056,24.5432,100677.83324016,0
+SLYV.US,D,20061120,000000,24.6086,24.7265,24.6086,24.6512,19626.058537819,0
+SLYV.US,D,20061121,000000,24.6611,24.7582,24.6611,24.7473,5977.5822680398,0
+SLYV.US,D,20061122,000000,24.8087,24.8087,24.7265,24.7889,14505.734267341,0
+SLYV.US,D,20061124,000000,24.7582,24.782,24.676,24.782,19048.494845704,0
+SLYV.US,D,20061127,000000,24.676,24.676,24.2758,24.2758,9382.3808166598,0
+SLYV.US,D,20061128,000000,24.2788,24.3344,24.2115,24.3344,7391.1996962925,0
+SLYV.US,D,20061129,000000,24.5254,24.6225,24.472,24.6156,5977.5822680398,0
+SLYV.US,D,20061130,000000,24.6928,24.779,24.568,24.7116,33851.088772978,0
+SLYV.US,D,20061201,000000,24.7473,24.7502,24.4076,24.6037,10529.430387013,0
+SLYV.US,D,20061204,000000,24.7473,25.0038,24.7404,24.9701,12506.475333098,0
+SLYV.US,D,20061205,000000,25.0068,25.1068,25.0068,25.0533,5399.0088491907,0
+SLYV.US,D,20061206,000000,25.0385,25.0761,25.0127,25.0127,2267.8462456111,0
+SLYV.US,D,20061207,000000,24.9998,25.0226,24.8859,24.9186,4830.5326976862,0
+SLYV.US,D,20061208,000000,24.8859,24.98,24.7889,24.8859,18198.304935284,0
+SLYV.US,D,20061211,000000,24.8305,24.9226,24.8305,24.876,5399.0088491907,0
+SLYV.US,D,20061212,000000,24.88,24.88,24.6819,24.7631,6260.3057536903,0
+SLYV.US,D,20061213,000000,24.9226,24.9226,24.7473,24.8255,3988.4206011414,0
+SLYV.US,D,20061214,000000,24.8503,25.0939,24.8503,24.98,108072.06211665,0
+SLYV.US,D,20061215,000000,24.9592,24.9592,24.7849,24.8216,10529.430387013,0
+SLYV.US,D,20061218,000000,24.7968,24.8384,24.5016,24.5195,8249.4674205887,0
+SLYV.US,D,20061219,000000,24.4036,24.574,24.4036,24.5591,13931.19975543,0
+SLYV.US,D,20061220,000000,24.5809,24.6978,24.5809,24.6186,23328.726473107,0
+SLYV.US,D,20061221,000000,24.5858,24.7086,24.468,24.5116,23328.726473107,0
+SLYV.US,D,20061222,000000,24.5254,24.5254,24.4096,24.4334,11377.600843965,0
+SLYV.US,D,20061226,000000,24.6255,24.6869,24.5878,24.6869,3701.658208553,0
+SLYV.US,D,20061227,000000,24.9048,24.9632,24.8859,24.9632,5399.0088491907,0
+SLYV.US,D,20061228,000000,25.0068,25.0068,24.8503,24.8503,6820.7040913191,0
+SLYV.US,D,20061229,000000,24.883,24.8859,24.679,24.679,7679.9815423498,0
+SLYV.US,D,20070103,000000,24.8582,24.9008,24.5452,24.6898,20476.24844824,0
+SLYV.US,D,20070104,000000,24.669,24.7374,24.5096,24.7374,8815.9241186243,0
+SLYV.US,D,20070105,000000,24.5166,24.5166,24.2828,24.3274,11943.047815266,0
+SLYV.US,D,20070108,000000,24.2402,24.3164,24.2184,24.3164,23887.105357266,0
+SLYV.US,D,20070109,000000,24.3006,24.3828,24.2154,24.362,5119.3145437436,0
+SLYV.US,D,20070110,000000,24.3482,24.4036,24.2858,24.3858,7106.456757173,0
+SLYV.US,D,20070111,000000,24.6116,24.7156,24.6116,24.6651,10806.095512258,0
+SLYV.US,D,20070112,000000,24.7473,24.7889,24.7304,24.7889,7391.1996962925,0
+SLYV.US,D,20070116,000000,24.9335,24.9513,24.7374,24.7631,58874.13670652,0
+SLYV.US,D,20070117,000000,24.7968,24.8582,24.7265,24.7404,12506.475333098,0
+SLYV.US,D,20070118,000000,24.7334,24.7334,24.5224,24.578,13362.723603925,0
+SLYV.US,D,20070119,000000,24.5334,24.7473,24.5195,24.6651,14229.069142098,0
+SLYV.US,D,20070122,000000,24.8909,24.8909,24.5195,24.5572,62003.279856631,0
+SLYV.US,D,20070123,000000,24.57,24.8077,24.57,24.7404,7391.1996962925,0
+SLYV.US,D,20070124,000000,24.8176,24.9998,24.8008,24.9998,21329.467538863,0
+SLYV.US,D,20070125,000000,24.985,24.9959,24.6928,24.7196,19913.830657142,0
+SLYV.US,D,20070126,000000,24.8008,24.8542,24.676,24.8542,12506.475333098,0
+SLYV.US,D,20070129,000000,24.8909,25.0315,24.8859,24.9424,7679.9815423498,0
+SLYV.US,D,20070130,000000,25.0612,25.1335,25.0127,25.1335,8528.1519993014,0
+SLYV.US,D,20070131,000000,25.0068,25.2871,25.0068,25.2504,35265.715927966,0
+SLYV.US,D,20070201,000000,25.3563,25.4247,25.2939,25.4247,25600.611625655,0
+SLYV.US,D,20070202,000000,25.4663,25.5227,25.4445,25.5227,9382.3808166598,0
+SLYV.US,D,20070205,000000,25.5327,25.5327,25.4148,25.4148,8528.1519993014,0
+SLYV.US,D,20070206,000000,25.5405,25.6189,25.4791,25.6069,18487.086781342,0
+SLYV.US,D,20070207,000000,25.7495,25.7565,25.7238,25.7565,7956.6466675935,0
+SLYV.US,D,20070208,000000,25.7059,25.7921,25.6981,25.7693,18487.086781342,0
+SLYV.US,D,20070209,000000,25.7397,25.7565,25.4227,25.5109,113765.9111723,0
+SLYV.US,D,20070212,000000,25.5971,25.5971,25.4148,25.4791,7679.9815423498,0
+SLYV.US,D,20070213,000000,25.6109,25.7059,25.5584,25.7059,22279.620395996,0
+SLYV.US,D,20070214,000000,25.7951,25.8872,25.7367,25.7763,67338.67592155,0
+SLYV.US,D,20070215,000000,25.7733,25.8743,25.7733,25.8575,5399.0088491907,0
+SLYV.US,D,20070216,000000,25.8456,25.8783,25.7327,25.8783,15071.181238642,0
+SLYV.US,D,20070220,000000,25.8813,26.1259,25.7921,26.1071,30719.926169399,0
+SLYV.US,D,20070221,000000,26.0199,26.1071,26.0199,26.1031,12506.475333098,0
+SLYV.US,D,20070222,000000,26.1595,26.1922,26.0308,26.114,34130.783078426,0
+SLYV.US,D,20070223,000000,26.0417,26.0942,25.9941,26.0942,9952.8764216332,0
+SLYV.US,D,20070226,000000,26.1457,26.1457,25.8248,25.9535,18296.248428527,0
+SLYV.US,D,20070227,000000,25.4663,25.5584,25.0315,25.0652,50344.974980484,0
+SLYV.US,D,20070228,000000,25.1929,25.2939,24.9186,25.1395,36971.144382479,0
+SLYV.US,D,20070301,000000,24.9265,25.2325,24.5878,25.1107,42443.863283286,0
+SLYV.US,D,20070302,000000,24.9929,25.0464,24.676,24.676,27298.971993028,0
+SLYV.US,D,20070305,000000,24.4462,24.6898,24.1748,24.1748,20191.50550912,0
+SLYV.US,D,20070306,000000,24.5166,24.7473,24.4096,24.7196,27011.199873705,0
+SLYV.US,D,20070307,000000,24.6344,24.7968,24.6225,24.6819,12235.868568261,0
+SLYV.US,D,20070308,000000,24.8909,24.9929,24.8255,24.8463,17069.43044615,0
+SLYV.US,D,20070309,000000,25.0127,25.0127,24.9265,24.9553,10806.095512258,0
+SLYV.US,D,20070312,000000,25.0038,25.0999,24.9355,25.0999,4258.0176392439,0
+SLYV.US,D,20070313,000000,24.88,24.9265,24.465,24.465,36971.144382479,0
+SLYV.US,D,20070314,000000,24.5403,24.679,24.3304,24.6433,41241.278742537,0
+SLYV.US,D,20070315,000000,24.8216,24.8978,24.8028,24.8909,8528.1519993014,0
+SLYV.US,D,20070316,000000,24.7928,24.8503,24.6344,24.6344,43801.945741143,0
+SLYV.US,D,20070319,000000,24.88,24.9513,24.8255,24.8909,3988.4206011414,0
+SLYV.US,D,20070320,000000,24.9335,25.0899,24.9077,25.085,12506.475333098,0
+SLYV.US,D,20070321,000000,25.1147,25.5584,25.1147,25.4861,17347.105298129,0
+SLYV.US,D,20070322,000000,25.5109,25.5178,25.4327,25.4743,10238.629087487,0
+SLYV.US,D,20070323,000000,25.5376,25.5555,25.496,25.5485,8249.4674205887,0
+SLYV.US,D,20070326,000000,25.5376,25.5991,25.3336,25.4593,25600.611625655,0
+SLYV.US,D,20070327,000000,25.3267,25.3375,25.2682,25.3207,43514.17362182,0
+SLYV.US,D,20070328,000000,25.189,25.2871,25.0385,25.1831,9382.3808166598,0
+SLYV.US,D,20070329,000000,25.4148,25.4148,25.1187,25.2435,25884.34483804,0
+SLYV.US,D,20070330,000000,25.3247,25.3771,25.1801,25.3771,502552.1027379,0
+SLYV.US,D,20070402,000000,25.3771,25.3771,25.2573,25.3633,9952.8764216332,0
+SLYV.US,D,20070403,000000,25.4573,25.6357,25.4573,25.6139,9382.3808166598,0
+SLYV.US,D,20070404,000000,25.6237,25.6237,25.5149,25.5297,9952.8764216332,0
+SLYV.US,D,20070405,000000,25.5555,25.6277,25.5405,25.6237,2267.8462456111,0
+SLYV.US,D,20070409,000000,25.6377,25.6535,25.5525,25.5901,27011.199873705,0
+SLYV.US,D,20070410,000000,25.6277,25.6911,25.6237,25.6713,13362.723603925,0
+SLYV.US,D,20070411,000000,25.6575,25.6575,25.4485,25.4861,9382.3808166598,0
+SLYV.US,D,20070412,000000,25.4831,25.6029,25.3732,25.6029,22181.676902753,0
+SLYV.US,D,20070413,000000,25.6535,25.7397,25.6377,25.7397,3988.4206011414,0
+SLYV.US,D,20070416,000000,25.9873,26.0714,25.9575,26.0685,46365.641919953,0
+SLYV.US,D,20070417,000000,26.0377,26.1457,26.0279,26.0981,8528.1519993014,0
+SLYV.US,D,20070418,000000,26.0645,26.1071,25.9308,26.1071,12235.868568261,0
+SLYV.US,D,20070419,000000,25.9575,25.9704,25.8813,25.8951,14229.069142098,0
+SLYV.US,D,20070420,000000,26.1397,26.1497,26.0457,26.1397,7956.6466675935,0
+SLYV.US,D,20070423,000000,26.1358,26.2675,26.1328,26.1794,15637.637936678,0
+SLYV.US,D,20070424,000000,26.1328,26.1922,26.0169,26.1705,15071.181238642,0
+SLYV.US,D,20070425,000000,26.3398,26.4091,26.2239,26.3636,5977.5822680398,0
+SLYV.US,D,20070426,000000,26.4062,26.4398,26.2319,26.3715,10806.095512258,0
+SLYV.US,D,20070427,000000,26.3022,26.3022,26.2675,26.2913,5119.3145437436,0
+SLYV.US,D,20070430,000000,26.2635,26.2675,25.8743,25.8813,18487.086781342,0
+SLYV.US,D,20070501,000000,25.9249,25.9873,25.8079,25.9506,9669.1432092482,0
+SLYV.US,D,20070502,000000,25.9169,26.3022,25.9169,26.2596,9382.3808166598,0
+SLYV.US,D,20070503,000000,26.3022,26.3497,26.2071,26.3269,64847.680067622,0
+SLYV.US,D,20070504,000000,26.3339,26.3715,26.2705,26.3566,7391.1996962925,0
+SLYV.US,D,20070507,000000,26.3903,26.4359,26.3794,26.3933,9108.7448716195,0
+SLYV.US,D,20070508,000000,26.1427,26.3953,26.1427,26.3953,22470.45874881,0
+SLYV.US,D,20070509,000000,26.3022,26.6052,26.3022,26.5874,31578.193893695,0
+SLYV.US,D,20070510,000000,26.4943,26.4943,26.2279,26.2437,33851.088772978,0
+SLYV.US,D,20070511,000000,26.3715,26.4794,26.3715,26.4794,4258.0176392439,0
+SLYV.US,D,20070514,000000,26.5121,26.524,26.3398,26.3854,48347.73549971,0
+SLYV.US,D,20070515,000000,26.3428,26.4715,26.1705,26.1705,33556.248566515,0
+SLYV.US,D,20070516,000000,26.32,26.32,26.1397,26.316,15637.637936678,0
+SLYV.US,D,20070517,000000,26.215,26.3398,26.2041,26.2477,4258.0176392439,0
+SLYV.US,D,20070518,000000,26.2279,26.3715,26.2111,26.3428,11091.848178111,0
+SLYV.US,D,20070521,000000,26.3428,26.6844,26.3428,26.5814,23887.105357266,0
+SLYV.US,D,20070522,000000,26.626,26.7825,26.5844,26.7201,7391.1996962925,0
+SLYV.US,D,20070523,000000,26.7756,26.8786,26.62,26.62,3413.8860892302,0
+SLYV.US,D,20070524,000000,26.52,26.6884,26.1823,26.1823,31856.878472408,0
+SLYV.US,D,20070525,000000,26.3537,26.4359,26.3339,26.3854,3701.658208553,0
+SLYV.US,D,20070529,000000,26.5616,26.6766,26.527,26.6151,15071.181238642,0
+SLYV.US,D,20070530,000000,26.5012,26.8528,26.5012,26.8528,139081.77985884,0
+SLYV.US,D,20070531,000000,26.9736,26.9736,26.8608,26.9192,6541.0097858719,0
+SLYV.US,D,20070601,000000,27.1608,27.1906,27.0499,27.1034,10529.430387013,0
+SLYV.US,D,20070604,000000,27.0716,27.1906,27.0608,27.1688,17069.43044615,0
+SLYV.US,D,20070605,000000,27.1074,27.1152,26.8836,26.9766,19913.830657142,0
+SLYV.US,D,20070606,000000,26.7468,26.7468,26.6548,26.7152,13931.19975543,0
+SLYV.US,D,20070607,000000,26.5973,26.5973,26.1823,26.1823,21046.744053213,0
+SLYV.US,D,20070608,000000,26.0754,26.4596,26.0279,26.2933,15071.181238642,0
+SLYV.US,D,20070611,000000,26.3715,26.423,26.3398,26.3566,13931.19975543,0
+SLYV.US,D,20070612,000000,26.3022,26.3022,26.0506,26.0506,15637.637936678,0
+SLYV.US,D,20070613,000000,26.1497,26.4032,26.1071,26.3834,20191.50550912,0
+SLYV.US,D,20070614,000000,26.4131,26.5596,26.4131,26.5567,5399.0088491907,0
+SLYV.US,D,20070615,000000,26.628,26.7152,26.5814,26.6122,14505.734267341,0
+SLYV.US,D,20070618,000000,26.6626,26.6626,26.5488,26.5844,9108.7448716195,0
+SLYV.US,D,20070619,000000,26.4566,26.5943,26.3754,26.5527,508817.45712527,0
+SLYV.US,D,20070620,000000,26.6587,26.6587,26.2784,26.2784,11660.324329615,0
+SLYV.US,D,20070621,000000,26.2635,26.3636,26.0863,26.3467,13362.723603925,0
+SLYV.US,D,20070622,000000,26.2933,26.2933,26.0981,26.1595,13658.573537124,0
+SLYV.US,D,20070625,000000,26.114,26.2913,25.9575,25.9575,19048.494845704,0
+SLYV.US,D,20070626,000000,25.8813,26.0199,25.8615,25.8615,17069.43044615,0
+SLYV.US,D,20070627,000000,25.7367,26.1427,25.7327,26.1427,9382.3808166598,0
+SLYV.US,D,20070628,000000,26.2933,26.4636,26.2705,26.3467,11660.324329615,0
+SLYV.US,D,20070629,000000,26.3061,26.423,26.0981,26.1457,6541.0097858719,0
+SLYV.US,D,20070702,000000,26.3131,26.4894,26.3131,26.4676,6541.0097858719,0
+SLYV.US,D,20070703,000000,26.5339,26.5973,26.5339,26.5973,3701.658208553,0
+SLYV.US,D,20070705,000000,26.6468,26.6468,26.5012,26.6122,3988.4206011414,0
+SLYV.US,D,20070706,000000,26.626,26.7686,26.626,26.7022,9108.7448716195,0
+SLYV.US,D,20070709,000000,26.7201,26.7825,26.6389,26.7825,2557.6378184028,0
+SLYV.US,D,20070710,000000,26.5814,26.5814,26.2675,26.2675,19913.830657142,0
+SLYV.US,D,20070711,000000,26.2675,26.3636,26.2675,26.3636,1709.4673614513,0
+SLYV.US,D,20070712,000000,26.5775,26.6656,26.5775,26.6656,13931.19975543,0
+SLYV.US,D,20070713,000000,26.738,26.8647,26.7092,26.826,60862.288646684,0
+SLYV.US,D,20070716,000000,26.7686,26.841,26.6151,26.62,27872.496778204,0
+SLYV.US,D,20070717,000000,26.7568,26.7686,26.6428,26.6428,19626.058537819,0
+SLYV.US,D,20070718,000000,26.4943,26.5616,26.3636,26.5616,10806.095512258,0
+SLYV.US,D,20070719,000000,26.738,26.738,26.6587,26.6686,4552.857845708,0
+SLYV.US,D,20070720,000000,26.5814,26.5814,26.1774,26.2705,25884.34483804,0
+SLYV.US,D,20070723,000000,26.3675,26.3903,26.1794,26.1794,5977.5822680398,0
+SLYV.US,D,20070724,000000,25.9506,25.9506,25.5059,25.5178,44651.125924829,0
+SLYV.US,D,20070725,000000,25.6841,25.8199,25.2365,25.4831,38113.145319161,0
+SLYV.US,D,20070726,000000,25.0226,25.1038,24.5016,24.782,93004.919784946,0
+SLYV.US,D,20070727,000000,24.7116,24.7245,24.1858,24.2154,214738.58461892,0
+SLYV.US,D,20070730,000000,24.4175,24.7156,24.2154,24.6116,28722.686688625,0
+SLYV.US,D,20070731,000000,24.9147,24.9147,24.2928,24.2928,29007.429627744,0
+SLYV.US,D,20070801,000000,24.5274,24.5274,24.0461,24.472,50051.144500755,0
+SLYV.US,D,20070802,000000,24.679,24.679,24.4392,24.5918,18198.304935284,0
+SLYV.US,D,20070803,000000,24.4898,24.574,23.6549,23.7173,120876.40683642,0
+SLYV.US,D,20070806,000000,23.7946,23.95,23.2707,23.95,328214.70421843,0
+SLYV.US,D,20070807,000000,23.8114,24.2224,23.8114,24.0877,59728.365523878,0
+SLYV.US,D,20070808,000000,24.3828,24.5878,24.1134,24.46,159845.8004264,0
+SLYV.US,D,20070809,000000,24.0679,24.262,23.8362,23.9035,121729.62592704,0
+SLYV.US,D,20070810,000000,23.5361,24.4334,23.3489,24.3274,50051.144500755,0
+SLYV.US,D,20070813,000000,24.5432,24.669,24.152,24.167,54326.327494484,0
+SLYV.US,D,20070814,000000,24.1926,24.1926,23.6767,23.7134,22181.676902753,0
+SLYV.US,D,20070815,000000,23.5202,23.9431,23.1271,23.2003,32426.364350647,0
+SLYV.US,D,20070816,000000,23.0775,23.5806,22.6051,23.5668,87595.813668411,0
+SLYV.US,D,20070817,000000,24.3412,24.3412,23.9282,24.1204,23887.105357266,0
+SLYV.US,D,20070820,000000,24.2332,24.273,23.9708,24.1709,15354.914451027,0
+SLYV.US,D,20070821,000000,24.1748,24.362,24.1709,24.3164,7956.6466675935,0
+SLYV.US,D,20070822,000000,24.6086,24.6978,24.4818,24.6819,22750.153054257,0
+SLYV.US,D,20070823,000000,24.8008,24.8008,24.4284,24.5056,21329.467538863,0
+SLYV.US,D,20070824,000000,24.5056,24.8275,24.4462,24.8275,36113.886384918,0
+SLYV.US,D,20070827,000000,24.7502,24.7502,24.5016,24.5452,15927.429509469,0
+SLYV.US,D,20070828,000000,24.1898,24.1898,24.0481,24.1264,2838.3418505844,0
+SLYV.US,D,20070829,000000,24.0748,24.4532,24.0748,24.4462,3988.4206011414,0
+SLYV.US,D,20070830,000000,24.3006,24.5452,24.2788,24.3452,60013.108462997,0
+SLYV.US,D,20070831,000000,24.6255,24.7502,24.5374,24.6552,6820.7040913191,0
+SLYV.US,D,20070904,000000,24.6928,24.9048,24.6928,24.9008,7106.456757173,0
+SLYV.US,D,20070905,000000,24.6869,24.6869,24.5254,24.5452,16787.716687235,0
+SLYV.US,D,20070906,000000,24.6819,24.6869,24.5809,24.6116,9108.7448716195,0
+SLYV.US,D,20070907,000000,24.3006,24.3006,24.1066,24.1748,16208.133541652,0
+SLYV.US,D,20070910,000000,24.273,24.273,23.7579,24.0362,8528.1519993014,0
+SLYV.US,D,20070911,000000,24.1788,24.2472,24.0154,24.2224,17069.43044615,0
+SLYV.US,D,20070912,000000,24.1828,24.259,24.1302,24.1302,7679.9815423498,0
+SLYV.US,D,20070913,000000,24.3304,24.4334,24.0996,24.269,41241.278742537,0
+SLYV.US,D,20070914,000000,24.0174,24.3759,24.0174,24.3759,11943.047815266,0
+SLYV.US,D,20070917,000000,24.259,24.259,24.163,24.163,11943.047815266,0
+SLYV.US,D,20070918,000000,24.3006,25.0682,24.1966,25.0682,20766.040021032,0
+SLYV.US,D,20070919,000000,25.3059,25.5376,25.3059,25.3851,8815.9241186243,0
+SLYV.US,D,20070920,000000,25.3851,25.3851,25.0721,25.0721,5977.5822680398,0
+SLYV.US,D,20070921,000000,25.1296,25.1464,25.0791,25.082,11660.324329615,0
+SLYV.US,D,20070924,000000,24.9998,25.0939,24.7928,24.7928,5977.5822680398,0
+SLYV.US,D,20070925,000000,24.6592,24.6819,24.5374,24.676,11660.324329615,0
+SLYV.US,D,20070926,000000,24.8077,24.9592,24.7968,24.8622,40961.58443709,0
+SLYV.US,D,20070927,000000,25.0107,25.0315,24.9335,25.0315,12506.475333098,0
+SLYV.US,D,20070928,000000,25.0652,25.0652,24.8077,24.8077,4830.5326976862,0
+SLYV.US,D,20071001,000000,24.8463,25.3415,24.8463,25.2801,18773.84917393,0
+SLYV.US,D,20071002,000000,25.3375,25.5327,25.3375,25.5327,11091.848178111,0
+SLYV.US,D,20071003,000000,25.3811,25.3969,25.2405,25.3019,7106.456757173,0
+SLYV.US,D,20071004,000000,25.3771,25.3771,25.3059,25.3445,23328.726473107,0
+SLYV.US,D,20071005,000000,25.6575,25.8417,25.6575,25.8139,29856.609811431,0
+SLYV.US,D,20071008,000000,25.7991,25.8248,25.5861,25.6406,16208.133541652,0
+SLYV.US,D,20071009,000000,25.7535,25.7535,25.5683,25.6981,12506.475333098,0
+SLYV.US,D,20071010,000000,25.8099,25.8099,25.5623,25.702,5119.3145437436,0
+SLYV.US,D,20071011,000000,25.8139,25.9169,25.4831,25.5753,27298.971993028,0
+SLYV.US,D,20071012,000000,25.5821,25.6841,25.5791,25.5791,4552.857845708,0
+SLYV.US,D,20071015,000000,25.6277,25.6277,25.2247,25.2939,6541.0097858719,0
+SLYV.US,D,20071016,000000,25.2731,25.2731,25.0612,25.0612,17069.43044615,0
+SLYV.US,D,20071017,000000,25.2127,25.2127,24.782,24.782,19344.344778903,0
+SLYV.US,D,20071018,000000,24.9632,24.978,24.8582,24.978,19344.344778903,0
+SLYV.US,D,20071019,000000,24.876,24.876,24.2966,24.2966,71389.699580229,0
+SLYV.US,D,20071022,000000,24.0461,24.6037,24.0461,24.578,64847.680067622,0
+SLYV.US,D,20071023,000000,24.7334,24.7334,24.4364,24.6898,13658.573537124,0
+SLYV.US,D,20071024,000000,24.5452,24.6344,24.2432,24.5809,78503.224424542,0
+SLYV.US,D,20071025,000000,24.6344,24.7008,24.3482,24.6116,100396.11948124,0
+SLYV.US,D,20071026,000000,24.9424,24.9424,24.5809,24.7582,4258.0176392439,0
+SLYV.US,D,20071029,000000,25.0355,25.0385,24.8424,24.9265,34697.239776462,0
+SLYV.US,D,20071030,000000,24.9553,24.9553,24.7671,24.7671,8528.1519993014,0
+SLYV.US,D,20071031,000000,24.9077,25.1929,24.7889,25.0791,63436.082092838,0
+SLYV.US,D,20071101,000000,24.5452,24.673,24.2006,24.2006,48067.031467528,0
+SLYV.US,D,20071102,000000,24.3194,24.3194,23.9174,24.0679,15927.429509469,0
+SLYV.US,D,20071105,000000,24.1066,24.1066,23.7946,23.9312,102932.55303821,0
+SLYV.US,D,20071106,000000,24.052,24.2966,23.8074,24.2966,18773.84917393,0
+SLYV.US,D,20071107,000000,23.7282,24.0055,23.5123,23.5628,34175.211054743,0
+SLYV.US,D,20071108,000000,23.8926,23.8926,23.3093,23.8154,88299.593202334,0
+SLYV.US,D,20071109,000000,23.2191,23.8332,23.2191,23.6014,13403.112673304,0
+SLYV.US,D,20071112,000000,23.5925,23.8886,23.4836,23.4836,28722.686688625,0
+SLYV.US,D,20071113,000000,23.849,23.9828,23.7242,23.9828,52974.303397034,0
+SLYV.US,D,20071114,000000,24.4492,24.4492,23.8362,23.8362,24767.587069721,0
+SLYV.US,D,20071115,000000,23.7728,23.8114,23.3964,23.54,78025.62367914,0
+SLYV.US,D,20071116,000000,23.5806,23.5806,23.2063,23.4162,16500.954294647,0
+SLYV.US,D,20071119,000000,23.2231,23.2231,22.8111,22.8675,22183.696356222,0
+SLYV.US,D,20071120,000000,22.7427,23.0983,22.5249,22.8061,34815.377804394,0
+SLYV.US,D,20071121,000000,22.7597,22.8675,22.5813,22.6557,54611.070433603,0
+SLYV.US,D,20071123,000000,22.8447,23.1132,22.8447,23.1132,9108.7448716195,0
+SLYV.US,D,20071126,000000,22.9251,23.0517,22.4338,22.4605,11407.892645999,0
+SLYV.US,D,20071127,000000,22.6239,22.7645,22.5329,22.7279,56886.994493091,0
+SLYV.US,D,20071128,000000,22.8854,23.4975,22.8854,23.4033,20476.24844824,0
+SLYV.US,D,20071129,000000,23.4569,23.4569,23.3182,23.3786,7391.1996962925,0
+SLYV.US,D,20071130,000000,23.8262,23.8262,23.5054,23.5054,21401.15813701,0
+SLYV.US,D,20071203,000000,23.3994,23.5806,23.3241,23.3568,86055.980398349,0
+SLYV.US,D,20071204,000000,23.3311,23.3311,23.1102,23.1499,10434.516073973,0
+SLYV.US,D,20071205,000000,23.4638,23.5123,23.3489,23.5123,9952.8764216332,0
+SLYV.US,D,20071206,000000,23.546,24.052,23.546,24.052,27594.821926227,0
+SLYV.US,D,20071207,000000,24.167,24.1966,23.9174,24.1412,497154.10361544,0
+SLYV.US,D,20071210,000000,24.154,24.3194,24.152,24.3164,19913.830657142,0
+SLYV.US,D,20071211,000000,24.4016,24.4016,23.5281,23.5281,45221.621529803,0
+SLYV.US,D,20071212,000000,24.065,24.065,23.3202,23.5668,54611.070433603,0
+SLYV.US,D,20071213,000000,23.4449,23.4975,23.3113,23.4945,38400.917438483,0
+SLYV.US,D,20071214,000000,23.3093,23.4519,23.0775,23.0775,85081.59409959,0
+SLYV.US,D,20071217,000000,22.9111,23.0795,22.7517,22.7517,139085.81876578,0
+SLYV.US,D,20071218,000000,22.8854,23.0725,22.6051,23.0725,42093.488106426,0
+SLYV.US,D,20071219,000000,22.9319,23.0795,22.8447,23.029,47213.812376905,0
+SLYV.US,D,20071220,000000,23.1538,23.2766,22.8339,23.2766,36113.886384918,0
+SLYV.US,D,20071221,000000,23.5083,23.6609,23.4162,23.5559,85446.105450732,0
+SLYV.US,D,20071224,000000,23.6549,23.8798,23.6549,23.8798,72517.564342627,0
+SLYV.US,D,20071226,000000,23.8193,23.8718,23.6718,23.8718,58874.13670652,0
+SLYV.US,D,20071227,000000,23.7351,23.7351,23.3003,23.3003,52050.403434998,0
+SLYV.US,D,20071228,000000,23.4727,23.4727,23.2063,23.2103,64555.869041361,0
+SLYV.US,D,20071231,000000,23.1785,23.2162,22.9597,23.1369,81707.087353004,0
+SLYV.US,D,20080102,000000,23.1102,23.1181,22.6873,22.7863,30999.620474846,0
+SLYV.US,D,20080103,000000,22.7745,22.8923,22.4843,22.4843,69108.726887069,0
+SLYV.US,D,20080104,000000,22.109,22.1644,21.8,21.8396,93572.386209716,0
+SLYV.US,D,20080107,000000,21.8544,22.0614,21.6712,21.8871,54611.070433603,0
+SLYV.US,D,20080108,000000,22.0386,22.2535,21.3008,21.3008,31578.193893695,0
+SLYV.US,D,20080109,000000,21.3256,21.4672,20.8809,21.4138,48918.231104683,0
+SLYV.US,D,20080110,000000,21.2176,21.8683,21.2176,21.7108,50621.640105728,0
+SLYV.US,D,20080111,000000,21.4762,21.693,21.3642,21.385,22181.676902753,0
+SLYV.US,D,20080114,000000,21.4642,21.587,21.3702,21.5444,32143.640864996,0
+SLYV.US,D,20080115,000000,21.3196,21.3196,21.0294,21.1028,108644.5771751,0
+SLYV.US,D,20080116,000000,21.1918,21.4355,21.0096,21.2256,88737.814605092,0
+SLYV.US,D,20080117,000000,21.2216,21.2532,20.5867,20.5957,29297.221200536,0
+SLYV.US,D,20080118,000000,20.6739,20.768,20.2015,20.3758,168940.40912374,0
+SLYV.US,D,20080122,000000,20.1381,20.6601,19.7945,20.4263,129697.37958871,0
+SLYV.US,D,20080123,000000,19.9915,21.2176,19.9915,21.1384,43233.469589639,0
+SLYV.US,D,20080124,000000,21.3048,21.4108,21.1562,21.283,17913.561996164,0
+SLYV.US,D,20080125,000000,21.4394,21.5742,21.1453,21.1958,45789.087954572,0
+SLYV.US,D,20080128,000000,20.974,21.5385,20.974,21.48,25313.849233067,0
+SLYV.US,D,20080129,000000,21.8098,21.9128,21.6216,21.8614,36971.144382479,0
+SLYV.US,D,20080130,000000,21.8228,22.1604,21.6434,21.6544,30156.498651567,0
+SLYV.US,D,20080131,000000,21.378,22.415,21.378,22.2476,28439.963202975,0
+SLYV.US,D,20080201,000000,22.4199,22.7943,22.4199,22.7943,38113.145319161,0
+SLYV.US,D,20080204,000000,22.7943,22.7943,22.5507,22.5507,9382.3808166598,0
+SLYV.US,D,20080205,000000,22.2813,22.4546,22.0456,22.0456,10238.629087487,0
+SLYV.US,D,20080206,000000,22.1486,22.2733,21.8069,21.8069,12235.868568261,0
+SLYV.US,D,20080207,000000,21.8396,22.1644,21.7672,22.1337,11660.324329615,0
+SLYV.US,D,20080208,000000,22.2565,22.2565,21.8762,21.9426,158416.0273704,0
+SLYV.US,D,20080211,000000,21.796,22.0703,21.7386,21.9693,69677.203038574,0
+SLYV.US,D,20080212,000000,22.1852,22.3615,22.0495,22.0882,35844.289346815,0
+SLYV.US,D,20080213,000000,22.3714,22.4922,22.2298,22.4922,29007.429627744,0
+SLYV.US,D,20080214,000000,22.4526,22.4526,22.0802,22.104,95000.13981225,0
+SLYV.US,D,20080215,000000,21.9386,22.0317,21.792,22.0317,96696.480726154,0
+SLYV.US,D,20080219,000000,22.2635,22.2635,22.0287,22.0456,13931.19975543,0
+SLYV.US,D,20080220,000000,21.9158,22.3516,21.9158,22.3516,62862.557307661,0
+SLYV.US,D,20080221,000000,22.7665,22.7665,21.9574,21.9574,6820.7040913191,0
+SLYV.US,D,20080222,000000,21.9128,22.0426,21.6574,22.0386,229521.99373825,0
+SLYV.US,D,20080225,000000,21.9198,22.5477,21.9198,22.5101,196249.47838412,0
+SLYV.US,D,20080226,000000,22.4922,22.7943,22.4803,22.7349,49772.459922042,0
+SLYV.US,D,20080227,000000,22.5625,22.7815,22.5407,22.5427,15354.914451027,0
+SLYV.US,D,20080228,000000,22.2813,22.3902,22.2813,22.2951,55743.983829675,0
+SLYV.US,D,20080229,000000,22.0208,22.0208,21.5742,21.6216,25632.922881159,0
+SLYV.US,D,20080303,000000,21.5186,21.6376,21.4138,21.591,26732.515294992,0
+SLYV.US,D,20080304,000000,21.4602,21.596,21.286,21.5068,19344.344778903,0
+SLYV.US,D,20080305,000000,21.6246,21.7346,21.496,21.5385,27298.971993028,0
+SLYV.US,D,20080306,000000,21.392,21.392,21.0057,21.0057,36113.886384918,0
+SLYV.US,D,20080307,000000,20.6689,21.6138,20.6689,20.9611,39245.048988497,0
+SLYV.US,D,20080310,000000,20.7125,20.8443,20.4739,20.4739,28439.963202975,0
+SLYV.US,D,20080311,000000,20.9859,21.2938,20.8363,21.2602,22470.45874881,0
+SLYV.US,D,20080312,000000,21.6178,21.6178,21.18,21.18,4552.857845708,0
+SLYV.US,D,20080313,000000,20.9968,21.4355,20.8195,21.4355,62568.726827932,0
+SLYV.US,D,20080314,000000,21.4572,21.4672,20.8571,21.0146,90735.054085866,0
+SLYV.US,D,20080317,000000,20.5649,20.8443,20.4739,20.8443,62862.557307661,0
+SLYV.US,D,20080318,000000,21.074,21.4572,20.8888,21.4572,70823.242882192,0
+SLYV.US,D,20080319,000000,21.4988,21.7148,21.0404,21.0404,59441.60313129,0
+SLYV.US,D,20080320,000000,21.0096,21.4602,20.9968,21.4394,195109.4969009,0
+SLYV.US,D,20080324,000000,21.7078,22.003,21.591,21.8504,102385.28114814,0
+SLYV.US,D,20080325,000000,22.2456,22.2456,21.7237,21.9723,304601.23480621,0
+SLYV.US,D,20080326,000000,21.8188,21.8366,21.6652,21.7237,180033.26702859,0
+SLYV.US,D,20080327,000000,21.7841,21.8148,21.484,21.488,62862.557307661,0
+SLYV.US,D,20080328,000000,21.5038,21.5038,21.2602,21.2968,15637.637936678,0
+SLYV.US,D,20080331,000000,21.2285,21.5316,20.2015,21.3642,141625.28150296,0
+SLYV.US,D,20080401,000000,21.6752,22.0495,21.6246,22.0495,22181.676902753,0
+SLYV.US,D,20080402,000000,22.1109,22.3417,22.101,22.2011,42378.231045546,0
+SLYV.US,D,20080403,000000,22.1188,22.2951,22.0208,22.2535,30999.620474846,0
+SLYV.US,D,20080404,000000,22.104,22.312,22.104,22.1406,32985.752961541,0
+SLYV.US,D,20080407,000000,22.307,22.3476,22.104,22.1604,40961.58443709,0
+SLYV.US,D,20080408,000000,22.0208,22.1763,21.9495,22.104,62568.726827932,0
+SLYV.US,D,20080409,000000,22.104,22.109,21.6604,21.6604,23887.105357266,0
+SLYV.US,D,20080410,000000,21.7078,21.9128,21.6434,21.7148,29856.609811431,0
+SLYV.US,D,20080411,000000,21.5702,21.584,21.381,21.381,21046.744053213,0
+SLYV.US,D,20080414,000000,21.3325,21.3949,21.2672,21.2711,5241.491478614,0
+SLYV.US,D,20080415,000000,21.6574,21.6574,21.3325,21.4474,24539.388827732,0
+SLYV.US,D,20080416,000000,21.7386,21.9762,21.7386,21.9574,5017.3321435625,0
+SLYV.US,D,20080417,000000,22.0386,22.1109,22.0386,22.1109,2590.9588006402,0
+SLYV.US,D,20080418,000000,22.4249,22.4981,22.3268,22.3783,36043.205513505,0
+SLYV.US,D,20080421,000000,22.2377,22.2932,22.1822,22.2535,99289.458980263,0
+SLYV.US,D,20080422,000000,22.1446,22.1446,21.7346,21.8634,29805.113747972,0
+SLYV.US,D,20080423,000000,21.8614,21.8634,21.7752,21.8306,9711.5517320958,0
+SLYV.US,D,20080424,000000,21.6,22.2635,21.3048,22.1931,101020.13060314,0
+SLYV.US,D,20080425,000000,22.098,22.2704,22.0911,22.2565,20579.240575155,0
+SLYV.US,D,20080428,000000,22.2635,22.5744,22.2635,22.5744,82200.843726158,0
+SLYV.US,D,20080429,000000,22.4575,22.5021,22.3575,22.4011,14214.932967815,0
+SLYV.US,D,20080430,000000,22.3744,22.5913,22.2139,22.2268,40001.334312613,0
+SLYV.US,D,20080501,000000,22.4199,22.7597,22.415,22.7597,6553.1265066855,0
+SLYV.US,D,20080502,000000,22.9389,22.9497,22.6873,22.6873,17175.45175327,0
+SLYV.US,D,20080505,000000,22.3744,22.6725,22.3744,22.5813,16426.234516295,0
+SLYV.US,D,20080506,000000,22.2932,22.7597,22.2932,22.6794,9296.5540442302,0
+SLYV.US,D,20080507,000000,22.7309,22.7467,22.3655,22.3655,7697.1468968357,0
+SLYV.US,D,20080508,000000,22.2377,22.4377,22.2298,22.3179,13358.684696988,0
+SLYV.US,D,20080509,000000,22.2139,22.4724,22.2139,22.3149,8055.5998875712,0
+SLYV.US,D,20080512,000000,22.4249,22.7427,22.4249,22.7259,13138.564268874,0
+SLYV.US,D,20080513,000000,22.9973,22.9973,22.6823,22.7071,6541.0097858719,0
+SLYV.US,D,20080514,000000,22.3179,23.0557,22.3179,22.8883,18377.026567285,0
+SLYV.US,D,20080515,000000,23.1369,23.1369,22.8051,23.0745,10355.757388685,0
+SLYV.US,D,20080516,000000,22.8963,23.0319,22.7745,22.9805,6949.9491133307,0
+SLYV.US,D,20080519,000000,23.0319,23.1499,22.9884,23.0111,8442.3252268718,0
+SLYV.US,D,20080520,000000,22.8221,22.9211,22.722,22.8259,15623.501762395,0
+SLYV.US,D,20080521,000000,22.8735,23.0111,22.5943,22.5943,215706.91255728,0
+SLYV.US,D,20080522,000000,22.6685,22.8409,22.6685,22.7309,9782.2326035084,0
+SLYV.US,D,20080523,000000,22.4526,22.4526,22.3575,22.4199,11795.627712034,0
+SLYV.US,D,20080527,000000,22.7181,22.7181,22.5021,22.6685,13785.799105667,0
+SLYV.US,D,20080528,000000,22.5873,22.7745,22.5873,22.7745,6592.5058493297,0
+SLYV.US,D,20080529,000000,22.8883,22.9903,22.8299,22.9903,9238.9996203656,0
+SLYV.US,D,20080530,000000,22.9151,22.9577,22.8883,22.9419,27200.01877305,0
+SLYV.US,D,20080602,000000,22.9577,22.9577,22.5813,22.6447,19662.40870026,0
+SLYV.US,D,20080603,000000,22.8051,22.8775,22.5338,22.7141,20685.261882274,0
+SLYV.US,D,20080604,000000,22.6586,22.9577,22.6586,22.722,68104.048786275,0
+SLYV.US,D,20080605,000000,22.8735,23.133,22.8339,23.133,44879.324166818,0
+SLYV.US,D,20080606,000000,22.7389,22.7557,22.4922,22.4922,12298.471625798,0
+SLYV.US,D,20080609,000000,22.5477,22.5586,22.1803,22.3179,20787.244282455,0
+SLYV.US,D,20080610,000000,22.2219,22.3377,22.212,22.2565,22879.39807627,0
+SLYV.US,D,20080611,000000,22.1218,22.1218,21.897,21.897,6059.3701335316,0
+SLYV.US,D,20080612,000000,21.9158,22.1604,21.8683,21.8683,8699.8055441606,0
+SLYV.US,D,20080613,000000,22.007,22.0456,21.9109,21.996,9548.9857278467,0
+SLYV.US,D,20080616,000000,21.7237,22.3308,21.7237,22.3308,12420.648560668,0
+SLYV.US,D,20080617,000000,22.4318,22.4318,22.1684,22.1822,57506.966708053,0
+SLYV.US,D,20080618,000000,22.0248,22.0248,21.8069,21.9317,32610.13461632,0
+SLYV.US,D,20080619,000000,21.8842,21.9802,21.8069,21.9802,22421.991865556,0
+SLYV.US,D,20080620,000000,21.6504,21.693,21.4226,21.496,35890.7367766,0
+SLYV.US,D,20080623,000000,21.5564,21.5564,20.9898,21.2572,340269.83170123,0
+SLYV.US,D,20080624,000000,21.1424,21.3196,20.9453,21.175,43467.726192035,0
+SLYV.US,D,20080625,000000,21.2256,21.4434,21.182,21.3533,21072.996948309,0
+SLYV.US,D,20080626,000000,20.874,20.874,20.6313,20.7046,36859.064714953,0
+SLYV.US,D,20080627,000000,20.5224,20.7125,20.4015,20.4629,10955.535068958,0
+SLYV.US,D,20080630,000000,20.4669,20.5481,20.2897,20.3065,20784.215102252,0
+SLYV.US,D,20080701,000000,19.9965,20.2857,19.9291,20.2827,54553.516009739,0
+SLYV.US,D,20080702,000000,20.2699,20.2699,19.7796,19.7865,19557.397119876,0
+SLYV.US,D,20080703,000000,19.741,19.7608,19.5191,19.5736,16625.150682986,0
+SLYV.US,D,20080707,000000,20.0153,20.0153,19.1972,19.3548,31647.865038374,0
+SLYV.US,D,20080708,000000,19.2834,19.8816,19.1972,19.8816,157594.10980854,0
+SLYV.US,D,20080709,000000,19.9677,19.9915,19.4884,19.4884,37009.513998389,0
+SLYV.US,D,20080710,000000,19.5389,19.5954,19.426,19.4855,19526.095591107,0
+SLYV.US,D,20080711,000000,19.4538,19.7192,19.2755,19.5855,44770.273679496,0
+SLYV.US,D,20080714,000000,19.3944,19.7479,19.1914,19.3627,17825.715770266,0
+SLYV.US,D,20080715,000000,19.633,19.633,18.6764,19.0299,88730.746517951,0
+SLYV.US,D,20080716,000000,18.9616,19.8242,18.9616,19.8242,69361.158570686,0
+SLYV.US,D,20080717,000000,19.8836,20.2491,19.7994,20.2411,109760.32521668,0
+SLYV.US,D,20080718,000000,20.2639,20.2659,20.0857,20.2569,59568.828699832,0
+SLYV.US,D,20080721,000000,20.4095,20.4095,20.2857,20.2937,37452.78403482,0
+SLYV.US,D,20080722,000000,20.2124,20.9106,20.1916,20.9027,64409.458664864,0
+SLYV.US,D,20080723,000000,20.6828,21.3008,20.6828,21.0433,28903.427774094,0
+SLYV.US,D,20080724,000000,20.9819,21.0255,20.4303,20.4303,54149.625315952,0
+SLYV.US,D,20080725,000000,20.5719,20.6967,20.5481,20.5481,33317.953057181,0
+SLYV.US,D,20080728,000000,20.5917,20.5917,20.2729,20.2729,11683.548044508,0
+SLYV.US,D,20080729,000000,20.2659,20.8294,20.2659,20.8294,24880.676463981,0
+SLYV.US,D,20080730,000000,21.0096,21.078,20.768,20.978,40119.472340545,0
+SLYV.US,D,20080731,000000,20.8096,21.0532,20.8096,20.8958,51518.277445934,0
+SLYV.US,D,20080801,000000,21.1493,21.1493,20.6056,20.9651,18344.715311781,0
+SLYV.US,D,20080804,000000,21.3394,21.3394,20.5263,20.663,12342.899602114,0
+SLYV.US,D,20080805,000000,21.275,21.275,20.8254,21.185,28027.994695312,0
+SLYV.US,D,20080806,000000,21.0404,21.2711,20.9898,21.2503,1376252.4904437,0
+SLYV.US,D,20080807,000000,21.1236,21.1236,20.7452,20.8135,13286.994098841,0
+SLYV.US,D,20080808,000000,21.289,21.3612,21.2532,21.3612,5442.4270987727,0
+SLYV.US,D,20080811,000000,21.4988,22.0357,21.4988,21.8683,8029.3469924751,0
+SLYV.US,D,20080812,000000,21.7782,21.8306,21.584,21.584,40476.915604546,0
+SLYV.US,D,20080813,000000,21.581,21.6,21.5158,21.6,1869.0041854969,0
+SLYV.US,D,20080814,000000,21.5186,21.8544,21.5186,21.8,17045.197004523,0
+SLYV.US,D,20080815,000000,22.0139,22.1258,21.8267,21.8267,125350.50599684,0
+SLYV.US,D,20080818,000000,21.8306,21.9544,21.5484,21.5564,22085.752862979,0
+SLYV.US,D,20080819,000000,21.492,21.492,21.3196,21.3226,12200.528132555,0
+SLYV.US,D,20080820,000000,21.3166,21.4355,21.1305,21.2503,1353513.4443836,0
+SLYV.US,D,20080821,000000,21.1562,21.2454,21.0532,21.1978,12854.831056489,0
+SLYV.US,D,20080822,000000,21.3088,21.3949,21.2216,21.3949,6387.5313222331,0
+SLYV.US,D,20080825,000000,21.2156,21.2156,21.0096,21.0215,9036.0445467379,0
+SLYV.US,D,20080826,000000,20.8839,21.1166,20.8839,21.1166,10969.67124324,0
+SLYV.US,D,20080827,000000,21.1384,21.4394,21.1384,21.3672,5773.6174676776,0
+SLYV.US,D,20080828,000000,21.5632,21.8188,21.48,21.8188,19346.364232372,0
+SLYV.US,D,20080829,000000,21.8366,21.8366,21.584,21.6712,14121.028381509,0
+SLYV.US,D,20080902,000000,22.3516,22.3516,21.5564,21.5602,13901.91768013,0
+SLYV.US,D,20080903,000000,21.7208,21.8842,21.7208,21.8842,7017.60080454,0
+SLYV.US,D,20080904,000000,21.6652,21.69,21.2216,21.3226,13956.442923792,0
+SLYV.US,D,20080905,000000,20.9968,21.3394,20.867,21.2711,16416.137248951,0
+SLYV.US,D,20080908,000000,22.3615,22.3615,21.5226,21.8574,113093.43316715,0
+SLYV.US,D,20080909,000000,21.7633,21.8901,21.1106,21.1196,19144.418885479,0
+SLYV.US,D,20080910,000000,21.0879,21.3702,20.9245,21.3256,19557.397119876,0
+SLYV.US,D,20080911,000000,20.8651,21.388,20.8215,21.3702,142998.50986184,0
+SLYV.US,D,20080912,000000,21.2176,21.5346,21.2176,21.5346,30867.346272631,0
+SLYV.US,D,20080915,000000,20.8888,21.3256,20.6273,20.6907,25994.405052097,0
+SLYV.US,D,20080916,000000,20.3065,21.0958,15.4656,21.0958,74091.728321659,0
+SLYV.US,D,20080917,000000,20.768,20.7987,20.0965,20.1559,120268.55134226,0
+SLYV.US,D,20080918,000000,20.3105,21.3127,19.8479,21.3127,59041.751344441,0
+SLYV.US,D,20080919,000000,23.0845,23.0845,21.9277,22.1803,79610.894652252,0
+SLYV.US,D,20080922,000000,22.1486,22.9497,21.2097,21.2097,100008.3844152,0
+SLYV.US,D,20080923,000000,21.1532,21.3612,20.8839,20.8839,35235.424125932,0
+SLYV.US,D,20080924,000000,21.0641,21.0641,20.663,20.663,29520.370808854,0
+SLYV.US,D,20080925,000000,20.7274,21.1305,20.7274,20.9166,26839.546328845,0
+SLYV.US,D,20080926,000000,20.2937,20.9532,20.2937,20.87,90827.948945437,0
+SLYV.US,D,20080929,000000,20.5581,20.5581,19.3904,19.5043,30124.187396064,0
+SLYV.US,D,20080930,000000,19.4696,20.0896,18.9656,20.0896,18719.323930269,0
+SLYV.US,D,20081001,000000,19.8173,19.9945,19.7647,19.9846,25478.434690785,0
+SLYV.US,D,20081002,000000,20.0193,20.0331,19.1398,19.1527,36679.333356219,0
+SLYV.US,D,20081003,000000,19.2676,19.64,18.6486,18.6486,214048.94125928,0
+SLYV.US,D,20081006,000000,17.8979,18.0385,17.0492,17.9811,215730.13627217,0
+SLYV.US,D,20081007,000000,17.9742,18.0742,16.9907,16.9907,23751.801974848,0
+SLYV.US,D,20081008,000000,16.142,16.9046,16.1162,16.5807,30301.89930133,0
+SLYV.US,D,20081009,000000,16.7283,16.7283,14.8615,14.8615,20124.863544645,0
+SLYV.US,D,20081010,000000,14.2445,15.5745,14.0048,15.1011,62655.563327096,0
+SLYV.US,D,20081013,000000,15.9974,16.9383,15.9182,16.7322,102408.50486303,0
+SLYV.US,D,20081014,000000,17.9484,17.9484,16.235,16.5916,185655.42548609,0
+SLYV.US,D,20081015,000000,15.8686,15.8686,15.4052,15.4052,21448.615293531,0
+SLYV.US,D,20081016,000000,15.213,15.8192,15.0347,15.8192,19692.700502294,0
+SLYV.US,D,20081017,000000,15.0704,16.3342,14.6535,15.8686,218416.00938585,0
+SLYV.US,D,20081020,000000,15.8043,16.0964,15.7864,16.0964,11542.186301683,0
+SLYV.US,D,20081021,000000,16.137,16.2738,15.7558,16.0886,33252.320819441,0
+SLYV.US,D,20081022,000000,15.4983,15.5745,14.6763,15.215,39591.385258419,0
+SLYV.US,D,20081023,000000,15.1219,15.1219,13.8879,14.5673,104430.98751217,0
+SLYV.US,D,20081024,000000,14.4148,14.6901,13.9681,14.3009,54764.548897242,0
+SLYV.US,D,20081027,000000,13.5204,14.19,13.5204,13.5552,130416.30502365,0
+SLYV.US,D,20081028,000000,13.6136,14.3267,13.363,14.3267,37035.766893485,0
+SLYV.US,D,20081029,000000,14.7169,15.2952,14.6327,14.8041,20438.888559065,0
+SLYV.US,D,20081030,000000,14.9575,15.4557,14.9575,15.4557,33032.200391327,0
+SLYV.US,D,20081031,000000,15.4299,16.137,15.4299,16.032,7867.7907149605,0
+SLYV.US,D,20081103,000000,16.3153,16.352,16.0836,16.15,63951.042727415,0
+SLYV.US,D,20081104,000000,16.3342,16.4322,16.04,16.3748,39449.01378886,0
+SLYV.US,D,20081105,000000,16.2232,16.2232,15.4844,15.4844,39201.630738915,0
+SLYV.US,D,20081106,000000,15.2031,15.4577,14.8843,14.8843,16008.207648227,0
+SLYV.US,D,20081107,000000,14.8803,15.1377,14.8803,15.0289,21612.191024514,0
+SLYV.US,D,20081110,000000,15.5824,15.5824,14.6406,14.7545,76000.1118498,0
+SLYV.US,D,20081111,000000,14.7099,14.8317,14.4257,14.4752,6902.4919568108,0
+SLYV.US,D,20081112,000000,14.19,14.2177,13.7057,13.7057,89442.603865749,0
+SLYV.US,D,20081113,000000,13.7602,14.4623,13.2164,14.4623,46893.729002079,0
+SLYV.US,D,20081114,000000,14.4554,14.5495,13.783,13.783,26818.342067422,0
+SLYV.US,D,20081117,000000,13.8038,14.0375,13.6027,13.7057,30156.498651567,0
+SLYV.US,D,20081118,000000,13.67,13.7374,13.0075,13.4808,26075.183190855,0
+SLYV.US,D,20081119,000000,13.1144,13.1144,12.5529,12.5529,9486.3826703098,0
+SLYV.US,D,20081120,000000,12.3063,12.4569,11.4982,11.4982,31930.588524024,0
+SLYV.US,D,20081121,000000,11.8567,11.9369,11.1733,11.9369,67362.909363177,0
+SLYV.US,D,20081124,000000,12.2707,13.1452,12.2439,13.1036,36123.983652262,0
+SLYV.US,D,20081125,000000,13.2362,13.4096,12.9798,13.4066,26549.754756054,0
+SLYV.US,D,20081126,000000,12.8787,14.1365,12.8787,14.0592,29898.008607544,0
+SLYV.US,D,20081128,000000,14.1801,14.1801,13.9949,13.9949,8116.1834916392,0
+SLYV.US,D,20081201,000000,13.5809,13.6284,12.9411,12.9451,35346.494066723,0
+SLYV.US,D,20081202,000000,12.856,13.2164,12.8371,13.1036,16795.79450111,0
+SLYV.US,D,20081203,000000,13.1808,13.7681,13.1808,13.667,17380.426280367,0
+SLYV.US,D,20081204,000000,13.9048,13.9117,13.268,13.4096,15409.439694688,0
+SLYV.US,D,20081205,000000,13.2144,13.8671,12.9976,13.8592,47602.557169674,0
+SLYV.US,D,20081208,000000,14.4881,14.5376,14.2811,14.4881,24030.486553561,0
+SLYV.US,D,20081209,000000,14.2989,14.7426,13.9711,14.088,77929.699639366,0
+SLYV.US,D,20081210,000000,14.4009,14.4316,14.0325,14.3465,24941.260068049,0
+SLYV.US,D,20081211,000000,14.2217,14.2811,13.6284,13.6394,11775.433177345,0
+SLYV.US,D,20081212,000000,13.2838,14.0622,13.2838,13.9968,107921.61283322,0
+SLYV.US,D,20081215,000000,14.2415,14.2415,13.4382,13.7294,25862.130849882,0
+SLYV.US,D,20081216,000000,13.9523,14.6367,13.9384,14.6367,67919.268793867,0
+SLYV.US,D,20081217,000000,14.4583,14.9169,14.39,14.7505,43217.313961887,0
+SLYV.US,D,20081218,000000,14.6435,14.6871,14.2781,14.4475,15595.22941383,0
+SLYV.US,D,20081219,000000,14.6079,14.7049,14.4316,14.4316,80238.94468109,0
+SLYV.US,D,20081222,000000,14.187,14.187,13.8671,13.8671,34225.697391466,0
+SLYV.US,D,20081223,000000,14.2137,14.2137,13.8919,13.9464,37706.225445171,0
+SLYV.US,D,20081224,000000,13.8879,14.0622,13.8879,14.0533,6057.3506800626,0
+SLYV.US,D,20081226,000000,14.1197,14.1632,14.0286,14.1632,38329.226840336,0
+SLYV.US,D,20081229,000000,14.2177,14.2177,13.8186,13.9236,55888.374752703,0
+SLYV.US,D,20081230,000000,14.0919,14.4881,14.0919,14.4881,43400.074500826,0
+SLYV.US,D,20081231,000000,14.5613,15.1179,14.5613,14.9051,72699.315154831,0
+SLYV.US,D,20090102,000000,15.0773,15.2071,15.0516,15.2071,11943.047815266,0
+SLYV.US,D,20090105,000000,15.1179,15.2833,14.9051,15.1695,9431.8574266486,0
+SLYV.US,D,20090106,000000,15.2705,15.5884,15.2427,15.3963,12486.280798409,0
+SLYV.US,D,20090107,000000,15.2071,15.2071,14.8495,14.8645,7295.2756565182,0
+SLYV.US,D,20090108,000000,14.8199,15.0289,14.7981,15.0071,182351.59961092,0
+SLYV.US,D,20090109,000000,15.0209,15.0209,14.5317,14.5317,32751.496359145,0
+SLYV.US,D,20090112,000000,14.3693,14.3781,14.0533,14.0533,19032.339217953,0
+SLYV.US,D,20090113,000000,14.2563,14.3267,14.1365,14.2989,17469.282232999,0
+SLYV.US,D,20090114,000000,13.7186,13.8186,13.7116,13.776,19548.309579265,0
+SLYV.US,D,20090115,000000,13.4868,13.9949,13.3532,13.7859,23738.6755273,0
+SLYV.US,D,20090116,000000,14.1028,14.1028,13.7255,14.0325,18530.505030924,0
+SLYV.US,D,20090120,000000,13.8552,13.8552,13.2244,13.2244,28946.846023676,0
+SLYV.US,D,20090121,000000,13.1352,13.6948,13.0253,13.6948,31122.807136451,0
+SLYV.US,D,20090122,000000,13.4096,13.4412,13.055,13.4264,20532.793145369,0
+SLYV.US,D,20090123,000000,12.9698,13.4522,12.5173,13.3798,27942.167922883,0
+SLYV.US,D,20090126,000000,13.36,13.7374,13.36,13.5452,31601.417608588,0
+SLYV.US,D,20090127,000000,13.579,13.7156,13.579,13.67,7813.2654712993,0
+SLYV.US,D,20090128,000000,14.0741,14.1939,14.0741,14.187,7310.4215575352,0
+SLYV.US,D,20090129,000000,13.9949,14.0008,13.6948,13.6948,14080.63931213,0
+SLYV.US,D,20090130,000000,13.5264,13.579,13.257,13.257,20672.135434726,0
+SLYV.US,D,20090202,000000,13.2164,13.3838,13.1996,13.1996,15035.840802936,0
+SLYV.US,D,20090203,000000,13.4344,13.4938,13.2878,13.4938,13691.894519361,0
+SLYV.US,D,20090204,000000,13.4808,13.6136,13.2531,13.3798,10255.794441973,0
+SLYV.US,D,20090205,000000,13.2323,13.6056,13.1709,13.5096,8517.0450052223,0
+SLYV.US,D,20090206,000000,13.5096,13.9751,13.1244,13.9751,14481.500825714,0
+SLYV.US,D,20090209,000000,13.9236,14.0325,13.7898,13.9652,12215.674033572,0
+SLYV.US,D,20090210,000000,13.9354,13.9354,13.2036,13.261,14934.868129489,0
+SLYV.US,D,20090211,000000,13.2878,13.3798,13.2323,13.2996,19588.698648644,0
+SLYV.US,D,20090212,000000,13.165,13.3798,12.9877,13.3798,25115.942793112,0
+SLYV.US,D,20090213,000000,13.356,13.367,13.2036,13.3343,15645.715750553,0
+SLYV.US,D,20090217,000000,12.745,12.8342,12.6381,12.6381,56678.99078579,0
+SLYV.US,D,20090218,000000,12.7123,12.7123,12.3935,12.4489,22635.044206528,0
+SLYV.US,D,20090219,000000,12.5063,12.5895,12.1865,12.234,33425.993817768,0
+SLYV.US,D,20090220,000000,11.8626,12.0429,11.6982,12.0023,39898.342185697,0
+SLYV.US,D,20090223,000000,12.1301,12.1301,11.4754,11.4754,69125.892241555,0
+SLYV.US,D,20090224,000000,11.6784,12.0735,11.5417,12.0072,41682.529325498,0
+SLYV.US,D,20090225,000000,11.9855,12.0617,11.3962,11.824,17736.859817633,0
+SLYV.US,D,20090226,000000,11.9329,12.0389,11.7151,11.7586,9005.7527447039,0
+SLYV.US,D,20090227,000000,11.7259,11.7993,11.5645,11.5645,7310.4215575352,0
+SLYV.US,D,20090302,000000,11.2516,11.3526,10.899,10.9336,35409.09712426,0
+SLYV.US,D,20090303,000000,11.0624,11.0664,10.6178,10.6672,27233.339755287,0
+SLYV.US,D,20090304,000000,10.8792,11.1258,10.7426,10.9882,22558.304974709,0
+SLYV.US,D,20090305,000000,10.6782,10.787,10.283,10.283,13781.760198729,0
+SLYV.US,D,20090306,000000,10.4464,10.5256,10.0295,10.1612,15637.637936678,0
+SLYV.US,D,20090309,000000,10.1414,10.3117,10.1087,10.1087,14129.106195385,0
+SLYV.US,D,20090310,000000,10.3761,10.8862,10.3761,10.8862,18936.415178179,0
+SLYV.US,D,20090311,000000,10.9258,11.1525,10.7692,11.0178,69905.401280563,0
+SLYV.US,D,20090312,000000,10.8762,11.5804,10.8762,11.5279,23503.409198169,0
+SLYV.US,D,20090313,000000,11.6041,11.6933,11.5358,11.6576,14988.383646416,0
+SLYV.US,D,20090316,000000,11.7794,11.9091,11.4774,11.4774,10526.401206809,0
+SLYV.US,D,20090317,000000,11.5209,11.8409,11.5209,11.8409,4399.3793820692,0
+SLYV.US,D,20090318,000000,11.8844,12.4687,11.8309,12.4687,15933.487869876,0
+SLYV.US,D,20090319,000000,12.5599,12.5599,12.1934,12.3181,10294.164057882,0
+SLYV.US,D,20090320,000000,12.2785,12.2785,11.8181,11.8825,20340.945065821,0
+SLYV.US,D,20090323,000000,12.3855,12.6698,12.3825,12.6698,6355.2200667302,0
+SLYV.US,D,20090324,000000,12.8163,12.8282,12.7272,12.8282,3061.4914589015,0
+SLYV.US,D,20090325,000000,12.644,12.9906,12.1785,12.4915,14220.991328222,0
+SLYV.US,D,20090326,000000,12.8282,13.1709,12.8163,13.0432,20629.726911878,0
+SLYV.US,D,20090327,000000,13.1144,13.1273,12.8738,12.8886,12488.300251877,0
+SLYV.US,D,20090330,000000,12.1905,12.3093,12.1745,12.2301,8871.4590890199,0
+SLYV.US,D,20090331,000000,12.4004,12.6698,12.4004,12.5103,8099.0181371533,0
+SLYV.US,D,20090401,000000,12.2607,12.7658,12.2607,12.7658,5949.3099194748,0
+SLYV.US,D,20090402,000000,13.165,13.569,13.1422,13.4224,12217.693487041,0
+SLYV.US,D,20090403,000000,13.2956,13.6442,13.2956,13.6442,3544.1408379763,0
+SLYV.US,D,20090406,000000,13.5412,13.579,13.3076,13.5026,18896.0261088,0
+SLYV.US,D,20090407,000000,13.2164,13.3116,12.9877,12.9877,10228.531820142,0
+SLYV.US,D,20090408,000000,13.1144,13.2144,13.0154,13.0154,7221.5656049022,0
+SLYV.US,D,20090409,000000,13.575,14.2137,13.572,14.2137,15847.661097446,0
+SLYV.US,D,20090413,000000,14.1484,14.3871,14.0444,14.3693,25459.24988283,0
+SLYV.US,D,20090414,000000,14.1672,14.3009,13.7602,13.7602,19735.109025141,0
+SLYV.US,D,20090415,000000,13.8285,14.0325,13.8285,14.0286,20438.888559065,0
+SLYV.US,D,20090416,000000,14.1028,14.6802,13.9909,14.6565,7415.4331379197,0
+SLYV.US,D,20090417,000000,14.497,14.8683,14.4049,14.7663,22554.266067771,0
+SLYV.US,D,20090420,000000,14.3544,14.4801,13.6878,13.6878,37006.484818186,0
+SLYV.US,D,20090421,000000,13.562,14.3722,13.4066,14.3385,145237.07403215,0
+SLYV.US,D,20090422,000000,14.1028,14.7139,14.1028,14.2534,134228.02344626,0
+SLYV.US,D,20090423,000000,14.3336,14.3841,14.1117,14.3722,6766.1788476579,0
+SLYV.US,D,20090424,000000,14.4316,14.9397,14.3267,14.7199,142666.30976619,0
+SLYV.US,D,20090427,000000,14.1058,14.6981,14.1058,14.4217,25962.093796595,0
+SLYV.US,D,20090428,000000,14.2306,14.6981,14.2286,14.494,57622.075555782,0
+SLYV.US,D,20090429,000000,14.6039,15.1556,14.6039,15.0516,70921.186375435,0
+SLYV.US,D,20090430,000000,15.2189,15.423,14.9863,14.9863,123868.22715064,0
+SLYV.US,D,20090501,000000,14.8723,15.0873,14.7663,15.0843,48483.038882129,0
+SLYV.US,D,20090504,000000,15.1635,15.7528,15.1635,15.7528,136293.92434498,0
+SLYV.US,D,20090505,000000,15.7607,15.8142,15.4577,15.6399,304224.60673426,0
+SLYV.US,D,20090506,000000,15.9251,16.0498,15.5121,15.8548,135985.95769096,0
+SLYV.US,D,20090507,000000,16.4372,16.4372,15.3715,15.4735,88132.988291146,0
+SLYV.US,D,20090508,000000,15.9182,16.3192,15.8142,16.2539,39362.177289695,0
+SLYV.US,D,20090511,000000,15.8548,16.0726,15.8409,15.8498,154763.84577184,0
+SLYV.US,D,20090512,000000,15.8072,16.3866,15.2744,15.5884,213784.39285486,0
+SLYV.US,D,20090513,000000,15.2665,15.2665,14.6802,14.6871,109067.65267683,0
+SLYV.US,D,20090514,000000,14.8605,15.1526,14.6871,15.0347,116064.04921995,0
+SLYV.US,D,20090515,000000,15.0327,15.1585,14.7139,14.8079,230793.23969693,0
+SLYV.US,D,20090518,000000,15.0397,15.5854,15.0397,15.5854,28914.534768174,0
+SLYV.US,D,20090519,000000,15.4983,15.6834,15.3715,15.4557,76709.94974413,0
+SLYV.US,D,20090520,000000,15.8588,15.8806,15.2497,15.2497,82694.600099311,0
+SLYV.US,D,20090521,000000,14.9495,15.0912,14.8199,15.0585,35145.558446564,0
+SLYV.US,D,20090522,000000,14.9684,15.1417,14.8921,14.8921,48708.207943915,0
+SLYV.US,D,20090526,000000,14.7049,15.625,14.7049,15.5854,285889.98868981,0
+SLYV.US,D,20090527,000000,15.5309,15.627,15.1497,15.1556,33309.875243305,0
+SLYV.US,D,20090528,000000,15.316,15.316,14.9457,15.2665,52372.506263292,0
+SLYV.US,D,20090529,000000,15.3229,15.5309,15.2427,15.5309,79247.393027844,0
+SLYV.US,D,20090601,000000,15.8845,16.2776,15.8845,16.142,30721.945622868,0
+SLYV.US,D,20090602,000000,16.1242,16.3598,16.0538,16.2568,74305.790389367,0
+SLYV.US,D,20090603,000000,16.142,16.142,15.9182,15.9182,12373.191404148,0
+SLYV.US,D,20090604,000000,16.146,16.3866,15.9865,16.3787,14928.809769082,0
+SLYV.US,D,20090605,000000,16.2816,16.4758,16.239,16.3302,35901.84377068,0
+SLYV.US,D,20090608,000000,16.0578,16.2816,16.0498,16.1954,8770.4864155733,0
+SLYV.US,D,20090609,000000,16.1766,16.352,16.1598,16.2678,12967.920450749,0
+SLYV.US,D,20090610,000000,16.3946,16.3946,15.9598,16.1678,28093.626933053,0
+SLYV.US,D,20090611,000000,16.1678,16.3678,16.1678,16.1876,22040.315159927,0
+SLYV.US,D,20090612,000000,16.037,16.1846,15.9766,16.1846,12320.685613957,0
+SLYV.US,D,20090615,000000,15.9518,15.9766,15.5884,15.6359,51650.551648149,0
+SLYV.US,D,20090616,000000,15.83,15.8548,15.3755,15.4299,26272.079904076,0
+SLYV.US,D,20090617,000000,15.1417,15.4557,15.0912,15.32,16485.808393629,0
+SLYV.US,D,20090618,000000,15.2774,15.4378,15.2774,15.4012,37660.787742119,0
+SLYV.US,D,20090619,000000,15.4735,15.4953,15.3517,15.3794,7058.9996006531,0
+SLYV.US,D,20090622,000000,14.9941,14.9941,14.7733,14.7733,25799.527792345,0
+SLYV.US,D,20090623,000000,14.8941,14.8941,14.5802,14.6723,20213.719497279,0
+SLYV.US,D,20090624,000000,14.7981,15.0249,14.7357,14.7941,45480.111573826,0
+SLYV.US,D,20090625,000000,14.9199,15.1497,14.9021,15.1497,8196.9616303965,0
+SLYV.US,D,20090626,000000,15.1279,15.3616,15.1279,15.3616,10099.286798131,0
+SLYV.US,D,20090629,000000,15.3645,15.4953,15.2229,15.4468,10417.350719488,0
+SLYV.US,D,20090630,000000,15.2467,15.3755,15.2427,15.3517,35596.906296871,0
+SLYV.US,D,20090701,000000,15.5022,15.6617,15.5022,15.6399,2655.5813116461,0
+SLYV.US,D,20090702,000000,15.2467,15.2467,15.0981,15.113,23941.630600927,0
+SLYV.US,D,20090706,000000,14.9655,15.0347,14.7793,15.0347,13693.913972831,0
+SLYV.US,D,20090707,000000,14.8199,14.8803,14.6505,14.6505,4968.8652603081,0
+SLYV.US,D,20090708,000000,14.4257,14.5207,14.291,14.5207,79718.935412839,0
+SLYV.US,D,20090709,000000,14.6039,14.7139,14.5802,14.5802,4608.3928161037,0
+SLYV.US,D,20090710,000000,14.4693,14.5574,14.4505,14.5574,3144.2890511277,0
+SLYV.US,D,20090713,000000,14.6367,14.9684,14.5207,14.9615,455482.68128403,0
+SLYV.US,D,20090714,000000,14.9307,15.1179,14.8921,15.1179,18174.071493657,0
+SLYV.US,D,20090715,000000,15.3477,15.6874,15.3269,15.6538,11089.828724642,0
+SLYV.US,D,20090716,000000,15.5824,15.942,15.5824,15.8478,14541.074703047,0
+SLYV.US,D,20090717,000000,15.8686,15.8884,15.7062,15.7062,14310.857007589,0
+SLYV.US,D,20090720,000000,15.8439,15.9746,15.8439,15.9518,147355.48072105,0
+SLYV.US,D,20090721,000000,16.1064,16.1064,15.7488,15.9004,8105.0764975601,0
+SLYV.US,D,20090722,000000,15.833,16.0914,15.833,15.9628,17694.451294785,0
+SLYV.US,D,20090723,000000,16.1846,16.6035,16.1846,16.5144,12655.914889799,0
+SLYV.US,D,20090724,000000,16.4728,16.6768,16.4173,16.6362,22645.141473873,0
+SLYV.US,D,20090727,000000,16.6698,16.8541,16.6481,16.8541,11588.633731468,0
+SLYV.US,D,20090728,000000,16.7828,16.9135,16.6837,16.8858,16906.864441902,0
+SLYV.US,D,20090729,000000,16.7164,16.862,16.657,16.7243,7634.5438392988,0
+SLYV.US,D,20090730,000000,17.0601,17.1482,17.0601,17.1482,6303.7240032724,0
+SLYV.US,D,20090731,000000,17.1719,17.271,17.1591,17.2681,13876.674511769,0
+SLYV.US,D,20090803,000000,17.3305,17.4711,17.2532,17.4611,13360.704150457,0
+SLYV.US,D,20090804,000000,17.4047,17.8355,17.3967,17.7265,17049.235911461,0
+SLYV.US,D,20090805,000000,17.8573,17.9049,17.6691,17.8919,20110.727370363,0
+SLYV.US,D,20090806,000000,17.9326,17.9603,17.6513,17.7493,21682.871895927,0
+SLYV.US,D,20090807,000000,17.9682,18.4168,17.888,18.2554,37505.289825012,0
+SLYV.US,D,20090810,000000,18.1405,18.3337,18.0891,18.1841,17047.216457993,0
+SLYV.US,D,20090811,000000,18.0891,18.0891,17.7227,17.8672,18765.771360054,0
+SLYV.US,D,20090812,000000,17.8672,18.2208,17.8672,18.1148,16625.150682986,0
+SLYV.US,D,20090813,000000,18.2455,18.2663,18.0079,18.2663,107549.0236682,0
+SLYV.US,D,20090814,000000,18.1148,18.1148,17.7662,17.9514,12590.282652059,0
+SLYV.US,D,20090817,000000,17.5611,17.58,17.3087,17.3759,84473.738605441,0
+SLYV.US,D,20090818,000000,17.4007,17.6909,17.4007,17.6443,89244.697425793,0
+SLYV.US,D,20090819,000000,17.4185,17.7117,17.3363,17.6691,44328.0133698,0
+SLYV.US,D,20090820,000000,17.6651,17.9781,17.6651,17.9781,66607.633765797,0
+SLYV.US,D,20090821,000000,18.1485,18.4714,18.1485,18.405,42706.392234247,0
+SLYV.US,D,20090824,000000,18.5347,18.6426,18.3297,18.3842,21293.117376422,0
+SLYV.US,D,20090825,000000,18.502,18.6734,18.4941,18.5486,51025.530799514,0
+SLYV.US,D,20090826,000000,18.6407,18.6407,18.4555,18.5377,19441.278545412,0
+SLYV.US,D,20090827,000000,18.4168,18.6456,18.1722,18.6407,29135.664923021,0
+SLYV.US,D,20090828,000000,18.7506,18.7506,18.502,18.6456,14349.226623499,0
+SLYV.US,D,20090831,000000,18.401,18.405,18.2663,18.3535,5905.8916698927,0
+SLYV.US,D,20090901,000000,18.2703,18.6189,17.8355,17.8435,22300.82465742,0
+SLYV.US,D,20090902,000000,17.7415,17.7781,17.5721,17.6207,18598.156722133,0
+SLYV.US,D,20090903,000000,17.7731,17.888,17.5543,17.888,38327.207386867,0
+SLYV.US,D,20090904,000000,17.9088,18.1148,17.7731,18.0999,19628.077991288,0
+SLYV.US,D,20090908,000000,18.3178,18.3178,18.1346,18.3178,29765.734405329,0
+SLYV.US,D,20090909,000000,18.2891,18.6942,18.2455,18.5734,66038.147887558,0
+SLYV.US,D,20090910,000000,18.6368,18.8714,18.4792,18.8348,63692.552683393,0
+SLYV.US,D,20090911,000000,18.918,18.9438,18.7814,18.8388,81101.251312324,0
+SLYV.US,D,20090914,000000,18.6189,19.0388,18.6189,19.0388,19947.151639379,0
+SLYV.US,D,20090915,000000,19.0309,19.3587,19.0309,19.3548,31118.768229514,0
+SLYV.US,D,20090916,000000,19.4439,19.8509,19.4439,19.7836,24790.810784614,0
+SLYV.US,D,20090917,000000,19.8341,20.0589,19.6301,19.6974,39076.424623841,0
+SLYV.US,D,20090918,000000,19.6231,19.6727,19.5231,19.633,17421.825076479,0
+SLYV.US,D,20090921,000000,19.4369,19.5043,19.3478,19.5043,48280.0838085,0
+SLYV.US,D,20090922,000000,19.6429,19.741,19.6003,19.741,71211.987674962,0
+SLYV.US,D,20090923,000000,19.7945,19.7994,19.426,19.426,14617.813934867,0
+SLYV.US,D,20090924,000000,19.4627,19.5043,18.8754,19.011,66447.087215016,0
+SLYV.US,D,20090925,000000,18.925,18.9834,18.8348,18.925,18682.973767828,0
+SLYV.US,D,20090928,000000,19.011,19.4181,18.9656,19.3548,18865.734306766,0
+SLYV.US,D,20090929,000000,19.4439,19.4954,19.3448,19.3864,11799.666618972,0
+SLYV.US,D,20090930,000000,19.4152,19.426,19.0348,19.1646,24465.678776116,0
+SLYV.US,D,20091001,000000,19.0854,19.0854,18.608,18.6486,70138.648156225,0
+SLYV.US,D,20091002,000000,18.3337,18.5218,18.2277,18.4941,13946.345656447,0
+SLYV.US,D,20091005,000000,18.4555,18.824,18.4555,18.7664,28752.978490659,0
+SLYV.US,D,20091006,000000,18.9754,19.1874,18.8596,19.0418,20280.361461753,0
+SLYV.US,D,20091007,000000,18.9794,19.0774,18.9754,19.0774,35886.697869662,0
+SLYV.US,D,20091008,000000,19.2151,19.426,19.1646,19.334,36409.736318116,0
+SLYV.US,D,20091009,000000,19.2943,19.4914,19.2943,19.4914,18434.580991149,0
+SLYV.US,D,20091012,000000,19.6261,19.6261,19.4369,19.5132,25142.195688208,0
+SLYV.US,D,20091013,000000,19.4439,19.4607,19.2676,19.3854,17524.817203395,0
+SLYV.US,D,20091014,000000,19.6727,19.7994,19.5954,19.7994,24445.484241426,0
+SLYV.US,D,20091015,000000,19.7598,19.7994,19.6825,19.7836,37991.978111025,0
+SLYV.US,D,20091016,000000,19.5924,19.6053,19.3983,19.531,42735.674309547,0
+SLYV.US,D,20091019,000000,19.6093,19.8173,19.4736,19.741,10432.496620505,0
+SLYV.US,D,20091020,000000,19.531,19.5637,19.326,19.4439,18300.287335465,0
+SLYV.US,D,20091021,000000,19.3983,19.7796,19.2795,19.2795,9522.7328327506,0
+SLYV.US,D,20091022,000000,19.1755,19.6003,19.1706,19.6003,17861.056205973,0
+SLYV.US,D,20091023,000000,19.3369,19.3369,19.1606,19.1646,33108.939623146,0
+SLYV.US,D,20091026,000000,19.125,19.4607,18.9338,18.9616,47141.112052023,0
+SLYV.US,D,20091027,000000,19.0458,19.0458,18.7368,18.7368,77296.600976856,0
+SLYV.US,D,20091028,000000,18.6407,18.6407,18.1089,18.1366,81376.906710833,0
+SLYV.US,D,20091029,000000,18.3416,18.6189,18.3416,18.608,10689.976937793,0
+SLYV.US,D,20091030,000000,18.4822,18.4822,17.9088,18.0465,53287.318684718,0
+SLYV.US,D,20091102,000000,18.0574,18.2663,17.6691,17.99,49484.687802718,0
+SLYV.US,D,20091103,000000,17.8237,18.1802,17.8137,18.1802,44432.01522345,0
+SLYV.US,D,20091104,000000,18.3664,18.4129,18.0148,18.0148,100821.21443644,0
+SLYV.US,D,20091105,000000,18.2168,18.4822,18.2168,18.4822,38005.104558573,0
+SLYV.US,D,20091106,000000,18.3564,18.603,18.3564,18.4624,36707.605704783,0
+SLYV.US,D,20091109,000000,18.6902,18.9368,18.6902,18.9338,26330.644054675,0
+SLYV.US,D,20091110,000000,18.91,18.9536,18.6674,18.7912,28926.651488987,0
+SLYV.US,D,20091111,000000,19.1329,19.1329,18.9032,19.018,40023.54830077,0
+SLYV.US,D,20091112,000000,19.0636,19.0962,18.6566,18.6624,27816.961807809,0
+SLYV.US,D,20091113,000000,18.714,18.9032,18.5892,18.8318,33479.509334695,0
+SLYV.US,D,20091116,000000,19.0536,19.4181,19.0536,19.2795,32903.965096049,0
+SLYV.US,D,20091117,000000,19.2636,19.3419,19.1706,19.3082,38436.25787419,0
+SLYV.US,D,20091118,000000,19.3161,19.334,19.1527,19.334,37477.017476447,0
+SLYV.US,D,20091119,000000,18.9468,18.9506,18.8348,18.8892,28336.971076059,0
+SLYV.US,D,20091120,000000,18.8022,18.8536,18.7486,18.8536,10357.776842154,0
+SLYV.US,D,20091123,000000,19.1102,19.3518,19.0854,19.0962,22449.254487387,0
+SLYV.US,D,20091124,000000,19.0536,19.0536,18.8466,19.0309,43290.014286769,0
+SLYV.US,D,20091125,000000,19.0418,19.1706,19.0418,19.0536,23865.901095843,0
+SLYV.US,D,20091127,000000,18.718,18.718,18.718,18.718,1143.0106634157,0
+SLYV.US,D,20091130,000000,18.6368,18.6942,18.405,18.6902,30945.095231185,0
+SLYV.US,D,20091201,000000,18.8854,19.0536,18.8854,18.9794,20746.855213077,0
+SLYV.US,D,20091202,000000,19.0536,19.1972,19.0536,19.1706,23399.407344519,0
+SLYV.US,D,20091203,000000,19.3736,19.3736,18.9438,18.9438,45650.75539195,0
+SLYV.US,D,20091204,000000,19.3656,19.5172,19.1646,19.3448,54324.308041015,0
+SLYV.US,D,20091207,000000,19.3587,19.5043,19.3052,19.3696,9576.2483496773,0
+SLYV.US,D,20091208,000000,19.2716,19.3548,19.219,19.219,16479.750033222,0
+SLYV.US,D,20091209,000000,19.1418,19.2636,19.0814,19.2428,22525.993719206,0
+SLYV.US,D,20091210,000000,19.2755,19.4112,19.1606,19.1606,8120.2223985771,0
+SLYV.US,D,20091211,000000,19.3448,19.3983,19.329,19.3944,10452.691155194,0
+SLYV.US,D,20091214,000000,19.5102,19.64,19.43,19.64,29489.069280084,0
+SLYV.US,D,20091215,000000,19.633,19.6935,19.5667,19.5954,27771.524104758,0
+SLYV.US,D,20091216,000000,19.7757,19.7757,19.6429,19.7222,33177.601041089,0
+SLYV.US,D,20091217,000000,19.5954,19.6003,19.426,19.5389,48597.138003123,0
+SLYV.US,D,20091218,000000,19.636,19.636,19.3983,19.5389,48363.891127461,0
+SLYV.US,D,20091221,000000,19.6647,19.8341,19.6647,19.8093,6708.6244237933,0
+SLYV.US,D,20091222,000000,19.8985,19.9707,19.8509,19.9559,14757.156224223,0
+SLYV.US,D,20091223,000000,20.0233,20.1837,19.9945,20.1273,14714.747701376,0
+SLYV.US,D,20091224,000000,20.2531,20.2659,20.2203,20.2659,5579.7499346601,0
+SLYV.US,D,20091228,000000,20.3401,20.3401,20.1797,20.2531,7737.5359662144,0
+SLYV.US,D,20091229,000000,20.2569,20.3223,20.2243,20.2381,25763.177629904,0
+SLYV.US,D,20091230,000000,20.2045,20.2381,20.0411,20.1916,35636.285639515,0
+SLYV.US,D,20091231,000000,20.1777,20.2897,19.9015,19.9015,23602.362418147,0
+SLYV.US,D,20100104,000000,20.1471,20.3105,20.1471,20.2341,128239.33418414,0
+SLYV.US,D,20100105,000000,20.3035,20.3105,20.2045,20.2729,8535.2200864427,0
+SLYV.US,D,20100106,000000,20.3541,20.3659,20.2699,20.2897,13691.894519361,0
+SLYV.US,D,20100107,000000,20.2531,20.5373,20.1777,20.5373,85149.245790799,0
+SLYV.US,D,20100108,000000,20.5194,20.5987,20.4739,20.5987,10535.48874742,0
+SLYV.US,D,20100111,000000,20.663,20.663,20.5194,20.6234,7673.923181943,0
+SLYV.US,D,20100112,000000,20.4699,20.5135,20.2827,20.3183,22953.108127886,0
+SLYV.US,D,20100113,000000,20.3183,20.6075,20.3105,20.6075,17706.568015599,0
+SLYV.US,D,20100114,000000,20.6967,20.7234,20.6016,20.7234,26795.118352529,0
+SLYV.US,D,20100115,000000,20.6937,20.6937,20.3371,20.4561,15805.252574599,0
+SLYV.US,D,20100119,000000,20.4837,20.7719,20.1341,20.7719,18784.956168009,0
+SLYV.US,D,20100120,000000,20.5719,20.5719,20.3401,20.561,12377.230311086,0
+SLYV.US,D,20100121,000000,20.5481,20.5481,20.2323,20.2937,15069.161785173,0
+SLYV.US,D,20100122,000000,20.1311,20.2381,19.8381,19.8381,18180.129854063,0
+SLYV.US,D,20100125,000000,19.9529,19.9846,19.7192,19.8905,22369.486075364,0
+SLYV.US,D,20100126,000000,19.8281,19.9677,19.737,19.9015,60385.697628016,0
+SLYV.US,D,20100127,000000,19.6727,19.9252,19.5736,19.8985,41869.328771375,0
+SLYV.US,D,20100128,000000,19.7479,19.8479,19.5508,19.6905,24951.357335394,0
+SLYV.US,D,20100129,000000,19.8133,19.9054,19.5132,19.5132,13235.498035382,0
+SLYV.US,D,20100201,000000,19.6647,19.7014,19.5805,19.7014,24857.452749088,0
+SLYV.US,D,20100202,000000,19.6865,19.943,19.6865,19.943,32624.270790602,0
+SLYV.US,D,20100203,000000,19.8311,19.8311,19.6905,19.7717,19875.461041232,0
+SLYV.US,D,20100204,000000,19.6122,19.6122,19.1646,19.1804,42070.264391533,0
+SLYV.US,D,20100205,000000,19.1527,19.219,18.8636,19.1834,81085.095684572,0
+SLYV.US,D,20100208,000000,19.1706,19.3082,18.9794,18.9794,62952.422987029,0
+SLYV.US,D,20100209,000000,19.1676,19.3122,19.018,19.223,49852.228334065,0
+SLYV.US,D,20100210,000000,19.1933,19.322,18.9874,19.219,43239.527950046,0
+SLYV.US,D,20100211,000000,19.3854,19.433,19.322,19.433,50879.120423017,0
+SLYV.US,D,20100212,000000,19.334,19.433,19.334,19.433,6376.424328154,0
+SLYV.US,D,20100216,000000,19.7796,19.9827,19.6796,19.9827,11080.741184032,0
+SLYV.US,D,20100217,000000,20.0717,20.1273,20.0411,20.1273,22490.6532835,0
+SLYV.US,D,20100218,000000,20.0965,20.2729,20.0965,20.2729,54852.395123141,0
+SLYV.US,D,20100219,000000,20.2965,20.4343,20.2937,20.3758,17486.447587485,0
+SLYV.US,D,20100222,000000,20.4699,20.4699,20.3827,20.4343,49254.47010726,0
+SLYV.US,D,20100223,000000,20.4233,20.4233,20.2045,20.2163,20347.003426228,0
+SLYV.US,D,20100224,000000,20.3263,20.459,20.2965,20.3947,33257.369453113,0
+SLYV.US,D,20100225,000000,20.1411,20.3827,20.1381,20.3471,16538.314183822,0
+SLYV.US,D,20100226,000000,20.3758,20.4778,20.2827,20.4194,32487.957681449,0
+SLYV.US,D,20100301,000000,20.6353,20.7452,20.6353,20.6491,66064.400782653,0
+SLYV.US,D,20100302,000000,20.8076,20.9106,20.8076,20.8571,120841.06640071,0
+SLYV.US,D,20100303,000000,20.973,21.0463,20.8571,20.9027,31207.624182146,0
+SLYV.US,D,20100304,000000,20.9611,21.0215,20.8839,20.9314,26879.935398224,0
+SLYV.US,D,20100305,000000,21.0958,21.3988,21.0958,21.3949,44743.011057666,0
+SLYV.US,D,20100308,000000,21.3988,21.5108,21.3949,21.488,43269.81975208,0
+SLYV.US,D,20100309,000000,21.4176,21.6574,21.4176,21.5414,12391.366485369,0
+SLYV.US,D,20100310,000000,21.5484,21.792,21.5484,21.7078,9221.8342658797,0
+SLYV.US,D,20100311,000000,21.6,21.7712,21.5602,21.7712,19634.136351694,0
+SLYV.US,D,20100312,000000,21.8901,21.8901,21.7,21.7148,25888.383744979,0
+SLYV.US,D,20100315,000000,21.8,21.8,21.6018,21.7524,48048.856386308,0
+SLYV.US,D,20100316,000000,21.7672,21.996,21.7554,21.996,23644.770940995,0
+SLYV.US,D,20100317,000000,22.104,22.2595,22.0248,22.1971,150751.19172907,0
+SLYV.US,D,20100318,000000,22.2377,22.2664,22.0614,22.0951,179287.07897182,0
+SLYV.US,D,20100319,000000,22.104,22.104,21.7554,21.8069,37968.754396132,0
+SLYV.US,D,20100322,000000,21.6652,22.0772,21.6652,22.0684,28559.110957641,0
+SLYV.US,D,20100323,000000,22.1258,22.2535,21.9931,22.2535,27923.992841662,0
+SLYV.US,D,20100324,000000,22.205,22.2298,22.0802,22.0951,77694.433310235,0
+SLYV.US,D,20100325,000000,22.2882,22.3536,22.1644,22.205,10215.405372594,0
+SLYV.US,D,20100326,000000,22.0911,22.1604,21.9128,21.9693,35876.600602318,0
+SLYV.US,D,20100329,000000,22.0684,22.0684,21.9931,22.0109,19314.052976869,0
+SLYV.US,D,20100330,000000,22.1149,22.1763,21.9881,22.1109,43379.879966137,0
+SLYV.US,D,20100331,000000,22.1446,22.1822,21.9238,21.9238,27319.166527717,0
+SLYV.US,D,20100401,000000,22.1892,22.1892,21.9802,22.1723,70839.398509944,0
+SLYV.US,D,20100405,000000,22.2882,22.6021,22.1822,22.6021,429067.22018366,0
+SLYV.US,D,20100406,000000,22.5556,22.7943,22.4575,22.7745,346351.41582291,0
+SLYV.US,D,20100407,000000,22.7517,22.8369,22.5764,22.7141,118072.3956948,0
+SLYV.US,D,20100408,000000,22.6447,22.7557,22.4764,22.6823,60269.579053552,0
+SLYV.US,D,20100409,000000,22.7517,22.8854,22.6209,22.8854,108419.4081133,0
+SLYV.US,D,20100412,000000,22.9419,23.0033,22.8547,22.9845,189515.61079196,0
+SLYV.US,D,20100413,000000,22.9845,23.0696,22.8547,23.0597,112330.07975589,0
+SLYV.US,D,20100414,000000,23.2003,23.5202,23.2003,23.5202,74381.519894451,0
+SLYV.US,D,20100415,000000,23.5054,23.6084,23.4717,23.5163,61892.209915839,0
+SLYV.US,D,20100416,000000,23.4489,23.4806,23.029,23.1637,56808.235807802,0
+SLYV.US,D,20100419,000000,23.0725,23.2429,22.7973,23.1211,126704.54954775,0
+SLYV.US,D,20100420,000000,23.2707,23.4569,23.1538,23.4569,142681.45566722,0
+SLYV.US,D,20100421,000000,23.4677,23.7173,23.4361,23.7024,115675.30442718,0
+SLYV.US,D,20100422,000000,23.54,24.0154,23.438,24.0104,64095.433650444,0
+SLYV.US,D,20100423,000000,24.0392,24.2512,23.9906,24.2512,62718.166384632,0
+SLYV.US,D,20100426,000000,24.2512,24.372,24.1264,24.1342,138571.86785794,0
+SLYV.US,D,20100427,000000,24.052,24.2076,23.4717,23.5202,200075.33298101,0
+SLYV.US,D,20100428,000000,23.6678,23.7282,23.4875,23.546,27332.292975265,0
+SLYV.US,D,20100429,000000,23.7411,24.0788,23.6351,24.0788,32826.216137496,0
+SLYV.US,D,20100430,000000,24.06,24.06,23.3449,23.3677,49784.576642855,0
+SLYV.US,D,20100503,000000,23.4945,23.8262,23.4945,23.745,26896.091025976,0
+SLYV.US,D,20100504,000000,23.5014,23.5014,22.9685,23.0845,64647.754174197,0
+SLYV.US,D,20100505,000000,22.9151,23.1063,22.5913,22.7745,112980.34377289,0
+SLYV.US,D,20100506,000000,22.6625,22.8409,21.3127,22.0357,235603.57785993,0
+SLYV.US,D,20100507,000000,21.9158,22.0357,21.1106,21.388,344836.82572121,0
+SLYV.US,D,20100510,000000,22.3575,24.5918,22.1931,22.5764,109393.79441206,0
+SLYV.US,D,20100511,000000,22.4575,22.9973,22.1644,22.722,154976.8981128,0
+SLYV.US,D,20100512,000000,22.8409,23.3093,22.7973,23.2875,55460.25061729,0
+SLYV.US,D,20100513,000000,23.2528,23.3786,22.9884,23.0141,122638.37998806,0
+SLYV.US,D,20100514,000000,22.8815,22.8815,22.312,22.4922,60931.959791361,0
+SLYV.US,D,20100517,000000,22.6051,22.8111,22.1149,22.6021,97785.975872643,0
+SLYV.US,D,20100518,000000,22.8646,22.8993,22.104,22.104,51829.273280149,0
+SLYV.US,D,20100519,000000,21.9832,22.2565,21.587,21.8762,210072.63737895,0
+SLYV.US,D,20100520,000000,21.3325,21.4138,20.8037,20.8037,214586.11588202,0
+SLYV.US,D,20100521,000000,20.4561,21.2344,19.9183,21.1275,180645.16142967,0
+SLYV.US,D,20100524,000000,21.0988,21.2256,20.7987,20.7987,129104.66999558,0
+SLYV.US,D,20100525,000000,20.3371,20.8443,20.0331,20.8037,115211.83985606,0
+SLYV.US,D,20100526,000000,20.9205,21.3464,20.8482,20.8651,47706.559023324,0
+SLYV.US,D,20100527,000000,21.2156,21.7346,21.2156,21.7346,10989.86577793,0
+SLYV.US,D,20100528,000000,21.6018,21.803,21.5158,21.5266,18158.92559264,0
+SLYV.US,D,20100601,000000,21.3949,21.4762,20.8779,20.8779,63364.391494691,0
+SLYV.US,D,20100602,000000,20.9354,21.4138,20.8324,21.4138,12396.415119041,0
+SLYV.US,D,20100603,000000,21.5484,21.6,21.3354,21.5662,21824.233638752,0
+SLYV.US,D,20100604,000000,21.18,21.18,20.459,20.4837,38793.701138191,0
+SLYV.US,D,20100607,000000,20.5867,20.5867,20.0233,20.0233,159923.54938496,0
+SLYV.US,D,20100608,000000,20.0331,20.2323,19.6865,20.1065,86240.760390757,0
+SLYV.US,D,20100609,000000,20.2381,20.4877,20.0757,20.0827,73708.032162562,0
+SLYV.US,D,20100610,000000,20.5085,20.8096,20.4907,20.8096,15709.328534824,0
+SLYV.US,D,20100611,000000,20.6601,21.1067,20.6353,21.1067,23507.448105107,0
+SLYV.US,D,20100614,000000,21.4474,21.5444,21.175,21.2097,34638.675625862,0
+SLYV.US,D,20100615,000000,21.3226,21.7455,21.3166,21.7455,12146.002888894,0
+SLYV.US,D,20100616,000000,21.69,21.7386,21.5296,21.6276,30233.237883387,0
+SLYV.US,D,20100617,000000,21.7078,21.7078,21.4642,21.6098,23902.251258284,0
+SLYV.US,D,20100618,000000,21.5742,21.5742,21.3988,21.496,20666.077074319,0
+SLYV.US,D,20100621,000000,21.8,21.8069,21.283,21.3088,24259.694522285,0
+SLYV.US,D,20100622,000000,21.3226,21.4534,20.8958,20.8958,25444.103981814,0
+SLYV.US,D,20100623,000000,20.8324,20.973,20.5689,20.7957,80415.646859621,0
+SLYV.US,D,20100624,000000,20.6601,20.6601,20.4174,20.4174,68067.698623835,0
+SLYV.US,D,20100625,000000,20.459,20.7789,20.3917,20.7165,7393.2191497614,0
+SLYV.US,D,20100628,000000,20.768,20.867,20.6313,20.7611,6723.7703248103,0
+SLYV.US,D,20100629,000000,20.3441,20.4233,19.8479,19.8509,36578.360682772,0
+SLYV.US,D,20100630,000000,19.9509,20.1173,19.5974,19.5974,86240.760390757,0
+SLYV.US,D,20100701,000000,19.6647,19.6905,19.0636,19.4884,209106.32889407,0
+SLYV.US,D,20100702,000000,19.5984,19.64,19.1933,19.4389,38793.701138191,0
+SLYV.US,D,20100706,000000,19.6301,19.7192,18.9506,19.0388,59335.581824171,0
+SLYV.US,D,20100707,000000,19.0388,19.7757,19.0388,19.7757,71695.646780771,0
+SLYV.US,D,20100708,000000,20.0411,20.1045,19.7796,20.0233,33421.954910831,0
+SLYV.US,D,20100709,000000,20.0331,20.2659,20.0331,20.2569,15931.468416407,0
+SLYV.US,D,20100712,000000,20.2767,20.2767,20.0153,20.1837,89320.426930879,0
+SLYV.US,D,20100713,000000,20.4491,20.8443,20.4491,20.8443,98844.169490364,0
+SLYV.US,D,20100714,000000,20.765,20.8135,20.5541,20.6689,20815.51663102,0
+SLYV.US,D,20100715,000000,20.7383,20.7383,20.3371,20.4669,5677.6934279034,0
+SLYV.US,D,20100716,000000,20.1559,20.1559,19.8063,19.8133,102166.17044676,0
+SLYV.US,D,20100719,000000,19.8657,19.9252,19.5855,19.9153,57882.585053274,0
+SLYV.US,D,20100720,000000,19.6162,20.2341,19.5885,20.2341,65507.031625228,0
+SLYV.US,D,20100721,000000,20.2411,20.2569,20.2411,20.2569,1189.4580932012,0
+SLYV.US,D,20100722,000000,20.1777,20.666,20.1777,20.6056,45486.169934232,0
+SLYV.US,D,20100723,000000,20.6888,21.0057,20.6531,20.978,14918.712501737,0
+SLYV.US,D,20100726,000000,21.0502,21.4572,21.0502,21.4572,17479.379500344,0
+SLYV.US,D,20100727,000000,21.6604,21.6604,21.3088,21.392,19512.969143559,0
+SLYV.US,D,20100728,000000,21.3088,21.3533,21.0255,21.0374,16748.337344591,0
+SLYV.US,D,20100729,000000,21.1562,21.2384,20.8254,21.0334,16727.133083167,0
+SLYV.US,D,20100730,000000,20.7987,21.185,20.6531,21.1344,74662.223926633,0
+SLYV.US,D,20100802,000000,21.4474,21.488,21.283,21.4762,147762.40059505,0
+SLYV.US,D,20100803,000000,21.385,21.385,21.1384,21.2018,73866.559259873,0
+SLYV.US,D,20100804,000000,21.2344,21.4196,21.2344,21.4196,117902.76160341,0
+SLYV.US,D,20100805,000000,21.2532,21.3562,21.2117,21.2117,18184.168761002,0
+SLYV.US,D,20100806,000000,20.867,21.07,20.8037,20.9532,12030.894041164,0
+SLYV.US,D,20100809,000000,21.185,21.388,21.1384,21.3612,31041.01927096,0
+SLYV.US,D,20100810,000000,21.0186,21.1384,20.8363,20.9968,10330.514220323,0
+SLYV.US,D,20100811,000000,20.6234,20.6234,20.1935,20.1975,37617.369492537,0
+SLYV.US,D,20100812,000000,20.1094,20.1381,19.7073,20.0669,47843.881859211,0
+SLYV.US,D,20100813,000000,19.9846,20.0717,19.8945,19.8945,25561.232283011,0
+SLYV.US,D,20100816,000000,19.7271,20.0757,19.7271,19.9915,18034.7292043,0
+SLYV.US,D,20100817,000000,20.1451,20.4947,20.1451,20.3659,147103.04903744,0
+SLYV.US,D,20100818,000000,20.2531,20.5541,20.1717,20.4095,28106.753380601,0
+SLYV.US,D,20100819,000000,20.2965,20.2965,19.9015,19.9015,18375.007113815,0
+SLYV.US,D,20100820,000000,19.8014,19.8657,19.5984,19.8657,12231.829661323,0
+SLYV.US,D,20100823,000000,19.9737,20.0896,19.6003,19.6003,262931.83192826,0
+SLYV.US,D,20100824,000000,19.329,19.5508,19.1458,19.3765,65452.506381567,0
+SLYV.US,D,20100825,000000,19.2537,19.6538,19.1755,19.6538,60036.33217789,0
+SLYV.US,D,20100826,000000,19.7598,19.8311,19.4736,19.4815,18643.594425183,0
+SLYV.US,D,20100827,000000,19.6499,19.947,19.433,19.947,8180.806002645,0
+SLYV.US,D,20100830,000000,19.8173,19.8836,19.5191,19.5271,185170.75665355,0
+SLYV.US,D,20100831,000000,19.4795,19.7231,19.4795,19.5399,122591.93255828,0
+SLYV.US,D,20100901,000000,19.841,20.2965,19.841,20.2965,35355.581607333,0
+SLYV.US,D,20100902,000000,20.2341,20.5263,20.2243,20.5025,394927.34956461,0
+SLYV.US,D,20100903,000000,20.7719,20.9106,20.666,20.8363,161133.20201285,0
+SLYV.US,D,20100907,000000,20.7521,20.7611,20.4095,20.4303,148194.56363739,0
+SLYV.US,D,20100908,000000,20.4877,20.7007,20.4699,20.5481,52370.486809823,0
+SLYV.US,D,20100909,000000,20.8215,20.8215,20.5025,20.5917,60440.222871676,0
+SLYV.US,D,20100910,000000,20.6353,20.765,20.6075,20.6313,48647.624339847,0
+SLYV.US,D,20100913,000000,20.8591,21.1384,20.8215,21.0988,113456.93479156,0
+SLYV.US,D,20100914,000000,21.0502,21.182,20.9532,21.0186,41994.534886449,0
+SLYV.US,D,20100915,000000,20.9651,21.1562,20.8522,21.1146,18944.492992055,0
+SLYV.US,D,20100916,000000,21.0582,21.1424,20.9066,21.0027,50868.013428937,0
+SLYV.US,D,20100917,000000,21.0532,21.0532,20.8165,20.9819,17320.852403033,0
+SLYV.US,D,20100920,000000,21.0879,21.4988,20.9413,21.4602,48383.075935416,0
+SLYV.US,D,20100921,000000,21.3702,21.5068,21.3088,21.3325,58553.04360496,0
+SLYV.US,D,20100922,000000,21.2384,21.3741,20.9205,21.0433,31733.691810803,0
+SLYV.US,D,20100923,000000,20.9106,21.1424,20.8324,20.8324,11229.171013998,0
+SLYV.US,D,20100924,000000,21.0057,21.388,21.0057,21.3741,33233.136011486,0
+SLYV.US,D,20100927,000000,21.3672,21.3949,21.2285,21.2532,21932.27439934,0
+SLYV.US,D,20100928,000000,21.3127,21.5038,21.0404,21.496,23101.537957852,0
+SLYV.US,D,20100929,000000,21.5158,21.6018,21.4138,21.5068,12844.733789144,0
+SLYV.US,D,20100930,000000,21.6544,21.7494,21.4226,21.5226,30376.61907968,0
+SLYV.US,D,20101001,000000,21.6216,21.6544,21.4712,21.596,31862.936832815,0
+SLYV.US,D,20101004,000000,21.5602,21.5742,21.3434,21.3533,39732.747001244,0
+SLYV.US,D,20101005,000000,21.5602,21.9198,21.48,21.8901,44700.602534818,0
+SLYV.US,D,20101006,000000,21.8871,21.9277,21.7712,21.8366,29693.034080447,0
+SLYV.US,D,20101007,000000,21.9386,21.9386,21.7752,21.8396,12564.029756963,0
+SLYV.US,D,20101008,000000,21.8098,22.1406,21.7672,22.1406,8829.0505661723,0
+SLYV.US,D,20101011,000000,21.9901,22.1892,21.9901,22.1109,28001.741800217,0
+SLYV.US,D,20101012,000000,21.9931,22.1486,21.9317,22.1486,6093.7008425034,0
+SLYV.US,D,20101013,000000,22.2219,22.5586,22.2219,22.4071,13587.892665711,0
+SLYV.US,D,20101014,000000,22.2773,22.4279,22.2595,22.3744,12367.133043741,0
+SLYV.US,D,20101015,000000,22.5586,22.5586,22.2704,22.2733,15038.869983139,0
+SLYV.US,D,20101018,000000,22.3268,22.518,22.3149,22.518,22031.227619318,0
+SLYV.US,D,20101019,000000,22.2664,22.5021,22.0574,22.1367,39751.9318092,0
+SLYV.US,D,20101020,000000,22.3447,22.514,22.3447,22.4031,6458.2121936457,0
+SLYV.US,D,20101021,000000,22.4645,22.6081,22.1149,22.3239,10607.179345567,0
+SLYV.US,D,20101022,000000,22.3516,22.4071,22.3001,22.4071,12718.517947336,0
+SLYV.US,D,20101025,000000,22.6685,22.6755,22.4279,22.4377,89669.792381004,0
+SLYV.US,D,20101026,000000,22.312,22.4645,22.312,22.3655,7017.60080454,0
+SLYV.US,D,20101027,000000,22.1763,22.2516,22.0109,22.2516,26358.916403239,0
+SLYV.US,D,20101028,000000,22.4377,22.4377,22.104,22.1822,10959.573975896,0
+SLYV.US,D,20101029,000000,22.209,22.2733,22.1644,22.1852,9457.1005950103,0
+SLYV.US,D,20101101,000000,22.2852,22.3714,21.9386,22.0248,9208.7078183316,0
+SLYV.US,D,20101102,000000,22.2813,22.4605,22.2813,22.4229,8882.566083099,0
+SLYV.US,D,20101103,000000,22.4645,22.514,22.3615,22.4497,16856.378105178,0
+SLYV.US,D,20101104,000000,22.7863,23.1369,22.7863,23.1369,25694.516211961,0
+SLYV.US,D,20101105,000000,23.1013,23.3449,23.1013,23.2637,19603.84454966,0
+SLYV.US,D,20101108,000000,23.2003,23.2311,23.0657,23.2191,15169.124731886,0
+SLYV.US,D,20101109,000000,23.2489,23.2489,22.8854,22.8854,7997.0357369722,0
+SLYV.US,D,20101110,000000,22.8547,23.0517,22.7487,23.0479,7970.7828418761,0
+SLYV.US,D,20101111,000000,22.8409,23.0875,22.8051,23.0479,27138.425442248,0
+SLYV.US,D,20101112,000000,22.8735,22.9071,22.7071,22.7487,5532.2927781402,0
+SLYV.US,D,20101115,000000,22.7309,22.8883,22.7031,22.7031,25573.349003825,0
+SLYV.US,D,20101116,000000,22.4605,22.4605,22.101,22.2268,29540.565343543,0
+SLYV.US,D,20101117,000000,22.2377,22.3447,22.2377,22.2377,18142.769964888,0
+SLYV.US,D,20101118,000000,22.6953,22.6953,22.5833,22.6209,57650.347904346,0
+SLYV.US,D,20101119,000000,22.5982,22.7259,22.5338,22.6823,24071.885349674,0
+SLYV.US,D,20101122,000000,22.5982,22.7943,22.514,22.7903,8783.6128631213,0
+SLYV.US,D,20101123,000000,22.4843,22.5625,22.4229,22.5249,17177.471206739,0
+SLYV.US,D,20101124,000000,22.7705,22.9845,22.7705,22.9537,7108.4762106419,0
+SLYV.US,D,20101126,000000,22.9765,22.9884,22.8715,22.9597,12313.617526815,0
+SLYV.US,D,20101129,000000,22.6992,22.8815,22.5279,22.8815,22415.933505149,0
+SLYV.US,D,20101130,000000,22.6467,22.7239,22.5823,22.7239,23982.019670306,0
+SLYV.US,D,20101201,000000,23.0319,23.1597,23.0319,23.1538,7933.4229527008,0
+SLYV.US,D,20101202,000000,23.1597,23.441,23.1597,23.441,46271.737333648,0
+SLYV.US,D,20101203,000000,23.3786,23.6609,23.3202,23.6609,21625.317472062,0
+SLYV.US,D,20101206,000000,23.54,23.7134,23.54,23.6906,14811.681467885,0
+SLYV.US,D,20101207,000000,23.9204,23.9461,23.745,23.745,49266.586828074,0
+SLYV.US,D,20101208,000000,23.7827,23.8332,23.7619,23.7787,7005.4840837264,0
+SLYV.US,D,20101209,000000,23.8866,23.9352,23.8015,23.8678,22202.881164177,0
+SLYV.US,D,20101210,000000,23.8926,24.2036,23.8886,24.1828,23987.068303979,0
+SLYV.US,D,20101213,000000,24.1709,24.255,24.06,24.06,20797.3415498,0
+SLYV.US,D,20101214,000000,24.1748,24.1966,24.0214,24.065,7341.7230863036,0
+SLYV.US,D,20101215,000000,24.0461,24.1926,23.9035,23.9035,13033.552688489,0
+SLYV.US,D,20101216,000000,23.9906,24.1264,23.9906,24.1154,15697.211814012,0
+SLYV.US,D,20101217,000000,23.9124,24.0253,23.8362,24.0174,32138.592231324,0
+SLYV.US,D,20101220,000000,20.3541,25.3138,20.3541,24.3164,13434.414202072,0
+SLYV.US,D,20101221,000000,24.3234,24.4016,24.2758,24.3482,15506.373461197,0
+SLYV.US,D,20101222,000000,24.4581,24.574,24.4492,24.5224,3949.0412584972,0
+SLYV.US,D,20101223,000000,24.5572,24.5572,24.4016,24.4334,8162.6309214246,0
+SLYV.US,D,20101227,000000,24.4096,24.5968,24.4096,24.5878,11364.474396416,0
+SLYV.US,D,20101228,000000,24.6374,24.6374,24.4432,24.5056,25644.029875238,0
+SLYV.US,D,20101229,000000,24.564,24.5888,24.5274,24.5403,11783.51099122,0
+SLYV.US,D,20101230,000000,24.6047,24.6126,24.5116,24.5254,14957.082117648,0
+SLYV.US,D,20101231,000000,24.4838,24.5314,24.261,24.261,7175.1181751167,0
+SLYV.US,D,20110103,000000,24.4175,24.8582,24.4175,24.7304,8720.00007885,0
+SLYV.US,D,20110104,000000,24.6869,24.6869,24.2076,24.262,6997.4062698507,0
+SLYV.US,D,20110105,000000,24.255,24.4779,24.255,24.46,9830.6994867628,0
+SLYV.US,D,20110106,000000,24.4818,24.4898,24.259,24.259,9816.5633124802,0
+SLYV.US,D,20110107,000000,24.359,24.3828,23.8966,24.1302,6639.9630058496,0
+SLYV.US,D,20110110,000000,24.0718,24.273,23.9035,24.2472,16196.016820838,0
+SLYV.US,D,20110111,000000,24.3234,24.3452,24.154,24.2512,9702.4641914856,0
+SLYV.US,D,20110112,000000,24.46,24.564,24.4175,24.5056,230486.28276966,0
+SLYV.US,D,20110113,000000,24.5224,24.6037,24.4581,24.4581,13121.398914388,0
+SLYV.US,D,20110114,000000,24.4898,24.7928,24.4898,24.7582,14493.617546527,0
+SLYV.US,D,20110118,000000,24.7443,24.7631,24.6374,24.7631,20559.046040466,0
+SLYV.US,D,20110119,000000,24.779,24.779,24.2402,24.2432,19162.593966699,0
+SLYV.US,D,20110120,000000,24.1482,24.1482,24.0362,24.0788,8623.0663123412,0
+SLYV.US,D,20110121,000000,24.1482,24.1482,23.9064,23.9064,6290.5975557243,0
+SLYV.US,D,20110124,000000,23.95,24.1926,23.95,24.156,9498.4993911234,0
+SLYV.US,D,20110125,000000,24.0679,24.1748,24.0055,24.056,27810.903447402,0
+SLYV.US,D,20110126,000000,24.3304,24.7196,24.2788,24.6255,34638.675625862,0
+SLYV.US,D,20110127,000000,24.6255,24.7691,24.5572,24.7631,8124.2613055149,0
+SLYV.US,D,20110128,000000,24.6978,24.6978,24.0996,24.1036,11099.925991987,0
+SLYV.US,D,20110131,000000,24.2878,24.3482,24.0174,24.1838,10759.648082472,0
+SLYV.US,D,20110201,000000,24.3452,24.779,24.3164,24.7245,25931.801994561,0
+SLYV.US,D,20110202,000000,24.7245,24.7612,24.5968,24.6007,8632.1538529514,0
+SLYV.US,D,20110203,000000,24.578,24.6592,24.3006,24.6156,37112.506125304,0
+SLYV.US,D,20110204,000000,24.6225,24.6928,24.5254,24.6482,10122.510513023,0
+SLYV.US,D,20110207,000000,24.6869,25.0315,24.6869,24.9265,65814.99827924,0
+SLYV.US,D,20110208,000000,24.883,24.9929,24.8681,24.9929,16643.325764206,0
+SLYV.US,D,20110209,000000,25.0107,25.0107,24.8582,24.9701,43981.677099878,0
+SLYV.US,D,20110210,000000,24.7968,25.0226,24.7968,24.9444,10135.636960571,0
+SLYV.US,D,20110211,000000,24.9186,25.2573,24.8622,25.2405,20070.338300984,0
+SLYV.US,D,20110214,000000,25.3019,25.3563,25.2939,25.2939,20493.413802726,0
+SLYV.US,D,20110215,000000,25.3415,25.3495,25.2177,25.2247,18998.008508981,0
+SLYV.US,D,20110216,000000,25.3297,25.3771,25.2653,25.3445,10717.239559624,0
+SLYV.US,D,20110217,000000,25.3297,25.5753,25.3297,25.5653,8257.5452344645,0
+SLYV.US,D,20110218,000000,25.6029,25.6643,25.3663,25.5683,13138.564268874,0
+SLYV.US,D,20110222,000000,25.3771,25.4791,24.9473,24.9513,19340.305871965,0
+SLYV.US,D,20110223,000000,24.9701,24.98,24.4532,24.5016,15020.694901919,0
+SLYV.US,D,20110224,000000,24.4244,24.7008,24.357,24.6225,11333.172867648,0
+SLYV.US,D,20110225,000000,24.8424,25.1147,24.8424,25.1038,10199.249744843,0
+SLYV.US,D,20110228,000000,25.3069,25.3297,25.0811,25.1504,19099.990909163,0
+SLYV.US,D,20110301,000000,25.3187,25.3187,24.7899,24.7899,7604.2520372648,0
+SLYV.US,D,20110302,000000,24.8255,24.8949,24.7899,24.8552,9538.888460502,0
+SLYV.US,D,20110303,000000,25.2088,25.4911,25.087,25.4049,27879.564865346,0
+SLYV.US,D,20110304,000000,25.4485,25.4485,25.0196,25.2761,10660.694862494,0
+SLYV.US,D,20110307,000000,25.2533,25.4891,24.679,24.9008,5919.0181174408,0
+SLYV.US,D,20110308,000000,24.8622,25.4287,24.8622,25.3297,7217.5266979643,0
+SLYV.US,D,20110309,000000,25.3851,25.3851,25.2979,25.3563,12400.454025979,0
+SLYV.US,D,20110310,000000,25.0137,25.0137,24.679,24.6938,7042.8439729016,0
+SLYV.US,D,20110311,000000,25.4545,25.4545,24.4175,24.7245,40680.880404908,0
+SLYV.US,D,20110314,000000,24.4532,24.6037,24.3304,24.6037,9919.5554393958,0
+SLYV.US,D,20110315,000000,24.0055,24.4432,23.7787,24.4136,32293.080421698,0
+SLYV.US,D,20110316,000000,24.2184,24.372,24.0461,24.1134,41930.922102177,0
+SLYV.US,D,20110317,000000,24.3759,24.3759,24.155,24.2076,38907.800259186,0
+SLYV.US,D,20110318,000000,24.4016,24.4818,24.4016,24.469,4795.1922619799,0
+SLYV.US,D,20110321,000000,24.8473,24.9315,24.7622,24.877,7611.3201244061,0
+SLYV.US,D,20110322,000000,25.1078,25.1078,24.8077,24.882,32393.043368409,0
+SLYV.US,D,20110323,000000,24.78,24.8988,24.5858,24.8909,9164.2798420151,0
+SLYV.US,D,20110324,000000,24.982,25.0137,24.782,24.9572,4076.26682704,0
+SLYV.US,D,20110325,000000,25.0474,25.4425,25.0077,25.187,28579.305492331,0
+SLYV.US,D,20110328,000000,25.2127,25.2553,25.1157,25.1157,13214.293773959,0
+SLYV.US,D,20110329,000000,25.1019,25.3187,25.0107,25.3069,24179.926110262,0
+SLYV.US,D,20110330,000000,25.3969,25.6159,25.3969,25.6159,10292.144604414,0
+SLYV.US,D,20110331,000000,25.6397,25.7663,25.6367,25.7436,11923.863007311,0
+SLYV.US,D,20110401,000000,25.9496,25.9694,25.9496,25.9694,1456.0259511002,0
+SLYV.US,D,20110404,000000,25.8971,25.9724,25.8843,25.9724,6061.3895870005,0
+SLYV.US,D,20110405,000000,25.8931,26.1526,25.8931,25.9655,13107.262740105,0
+SLYV.US,D,20110406,000000,26.1249,26.1982,26.0377,26.1199,10367.874109498,0
+SLYV.US,D,20110407,000000,26.1586,26.1586,25.8971,25.9694,12111.672179921,0
+SLYV.US,D,20110408,000000,26.0516,26.0516,25.5009,25.5921,66435.980220937,0
+SLYV.US,D,20110411,000000,25.6406,25.6406,25.3475,25.4079,84434.359262797,0
+SLYV.US,D,20110412,000000,25.2385,25.3455,25.0503,25.0593,61182.37202151,0
+SLYV.US,D,20110413,000000,25.0632,25.0632,24.8176,24.978,9911.4776255201,0
+SLYV.US,D,20110414,000000,24.6978,25.0404,24.6978,25.0404,8747.2627006806,0
+SLYV.US,D,20110415,000000,24.9969,25.2949,24.9969,25.2949,7219.5461514332,0
+SLYV.US,D,20110418,000000,24.8701,24.9444,24.7334,24.8909,23297.424944338,0
+SLYV.US,D,20110419,000000,25.0038,25.0038,24.7899,24.9265,4993.0987019353,0
+SLYV.US,D,20110420,000000,25.6207,25.6207,25.2306,25.2821,5001.176515811,0
+SLYV.US,D,20110421,000000,25.4495,25.5129,25.3781,25.5129,4815.3867966692,0
+SLYV.US,D,20110425,000000,25.5129,25.5197,25.3703,25.4267,4579.1107408041,0
+SLYV.US,D,20110426,000000,25.6009,25.8595,25.6009,25.7683,4446.8365385891,0
+SLYV.US,D,20110427,000000,25.7455,25.9109,25.7455,25.8862,6674.2937148215,0
+SLYV.US,D,20110428,000000,25.9109,26.0516,25.8843,26.0516,15876.943172746,0
+SLYV.US,D,20110429,000000,26.0536,26.1269,26.0496,26.1269,8815.9241186243,0
+SLYV.US,D,20110502,000000,26.0298,26.1526,25.8021,25.8089,7330.6160922245,0
+SLYV.US,D,20110503,000000,25.5981,25.6009,25.3475,25.4158,30882.492173648,0
+SLYV.US,D,20110504,000000,25.3355,25.3871,25.1305,25.2593,30079.759419748,0
+SLYV.US,D,20110505,000000,25.1573,25.3573,25.0593,25.2088,10067.985269362,0
+SLYV.US,D,20110506,000000,25.4385,25.4545,25.1662,25.2227,3922.7883634011,0
+SLYV.US,D,20110509,000000,25.2157,25.4227,25.2157,25.3969,3521.9268498181,0
+SLYV.US,D,20110510,000000,25.5357,25.8515,25.5357,25.8515,8105.0764975601,0
+SLYV.US,D,20110511,000000,25.8089,25.8169,25.3277,25.3911,16813.969582331,0
+SLYV.US,D,20110512,000000,25.2325,25.6693,25.2325,25.6693,3240.213090902,0
+SLYV.US,D,20110513,000000,25.3643,25.6406,25.2751,25.2781,3407.8277288234,0
+SLYV.US,D,20110516,000000,25.1543,25.2949,24.9969,24.9969,9149.1339409981,0
+SLYV.US,D,20110517,000000,24.7275,24.8909,24.7275,24.8404,4901.2135690989,0
+SLYV.US,D,20110518,000000,24.882,25.1048,24.882,25.1048,7165.020907772,0
+SLYV.US,D,20110519,000000,25.3455,25.3455,25.0593,25.2593,3815.7573295477,0
+SLYV.US,D,20110520,000000,25.0107,25.1633,24.9196,25.1444,3770.3196264967,0
+SLYV.US,D,20110523,000000,24.469,24.7086,24.465,24.6978,7197.332163275,0
+SLYV.US,D,20110524,000000,24.5928,24.6264,24.469,24.5344,29917.193415499,0
+SLYV.US,D,20110525,000000,24.469,24.7374,24.4334,24.7057,4901.2135690989,0
+SLYV.US,D,20110526,000000,24.6671,25.0404,24.6671,24.9969,7551.7462470726,0
+SLYV.US,D,20110527,000000,25.2573,25.2573,25.1504,25.1603,4855.7758660479,0
+SLYV.US,D,20110531,000000,25.4385,25.5197,25.3999,25.5197,12564.029756963,0
+SLYV.US,D,20110601,000000,25.5357,25.5357,24.8176,24.8176,11923.863007311,0
+SLYV.US,D,20110602,000000,24.8592,24.8592,24.6443,24.7968,14774.32157871,0
+SLYV.US,D,20110603,000000,24.3046,24.5096,24.266,24.366,82127.133674542,0
+SLYV.US,D,20110606,000000,24.2888,24.3938,24.1134,24.1858,194842.929043,0
+SLYV.US,D,20110607,000000,24.262,24.3086,24.1114,24.1114,27590.783019288,0
+SLYV.US,D,20110608,000000,23.9659,23.9847,23.9302,23.958,10371.913016437,0
+SLYV.US,D,20110609,000000,23.9045,24.0698,23.9045,23.952,9705.493371689,0
+SLYV.US,D,20110610,000000,23.7797,23.7797,23.5222,23.6014,23293.386037401,0
+SLYV.US,D,20110613,000000,23.6341,23.745,23.5262,23.6123,12555.951943087,0
+SLYV.US,D,20110614,000000,23.9688,24.1432,23.958,24.0848,100212.34921557,0
+SLYV.US,D,20110615,000000,23.8015,23.955,23.6807,23.6975,11140.315061366,0
+SLYV.US,D,20110616,000000,24.0094,24.0094,23.7758,23.7758,45795.146314979,0
+SLYV.US,D,20110617,000000,24.05,24.05,23.8193,23.9402,2405.1690814985,0
+SLYV.US,D,20110620,000000,23.8718,24.1462,23.8718,24.1056,4893.1357552231,0
+SLYV.US,D,20110621,000000,24.5056,24.575,24.4818,24.575,10382.010283782,0
+SLYV.US,D,20110622,000000,24.5116,24.6166,24.362,24.362,6935.8129390482,0
+SLYV.US,D,20110623,000000,24.0263,24.3561,23.9332,24.3402,14318.934821465,0
+SLYV.US,D,20110624,000000,24.2392,24.262,24.1322,24.1362,4454.9143524648,0
+SLYV.US,D,20110627,000000,24.2026,24.4581,24.2026,24.4492,15787.077493378,0
+SLYV.US,D,20110628,000000,24.5056,24.7126,24.5056,24.6829,13199.147872942,0
+SLYV.US,D,20110629,000000,24.8186,24.8958,24.7582,24.878,14149.300730075,0
+SLYV.US,D,20110630,000000,24.9701,25.1791,24.9701,25.1672,55987.327972681,0
+SLYV.US,D,20110701,000000,25.4297,25.6169,25.4297,25.5941,62709.078844022,0
+SLYV.US,D,20110705,000000,25.6406,25.6793,25.4811,25.6119,163897.83381181,0
+SLYV.US,D,20110706,000000,25.5841,25.7653,25.5841,25.6961,9288.4762303544,0
+SLYV.US,D,20110707,000000,25.9051,26.1794,25.9051,26.1358,9380.3613631909,0
+SLYV.US,D,20110708,000000,25.8229,25.9051,25.6693,25.8901,23257.03587496,0
+SLYV.US,D,20110711,000000,25.4861,25.6207,25.3475,25.3475,46381.797547704,0
+SLYV.US,D,20110712,000000,25.2682,25.4752,25.2325,25.4703,12662.98297694,0
+SLYV.US,D,20110713,000000,25.4703,25.6277,25.4297,25.4297,5814.0065370563,0
+SLYV.US,D,20110714,000000,25.5801,25.6505,25.1425,25.1652,20733.728765528,0
+SLYV.US,D,20110715,000000,25.2147,25.2682,24.9979,25.2653,6702.5660633865,0
+SLYV.US,D,20110718,000000,25.1276,25.1276,24.7988,24.8998,11013.089492823,0
+SLYV.US,D,20110719,000000,25.1851,25.3999,25.1107,25.3999,7877.8879823052,0
+SLYV.US,D,20110720,000000,25.3891,25.4069,25.3069,25.4069,5239.472025145,0
+SLYV.US,D,20110721,000000,25.5307,25.7823,25.5307,25.7823,7253.8768604051,0
+SLYV.US,D,20110722,000000,25.6009,25.6831,25.4999,25.6425,9907.4387185822,0
+SLYV.US,D,20110725,000000,25.3851,25.5703,25.1801,25.4752,20872.06132815,0
+SLYV.US,D,20110726,000000,25.3098,25.3345,25.1415,25.1415,23204.530084767,0
+SLYV.US,D,20110727,000000,24.9909,24.9909,24.4858,24.4898,69896.313739953,0
+SLYV.US,D,20110728,000000,24.4789,24.7602,24.362,24.4284,182772.6556592,0
+SLYV.US,D,20110729,000000,24.0996,24.5393,23.9421,24.473,22558.304974709,0
+SLYV.US,D,20110801,000000,24.7424,24.8008,24.1362,24.3066,20922.547664874,0
+SLYV.US,D,20110802,000000,24.2314,24.4076,23.6212,23.6331,15412.468874892,0
+SLYV.US,D,20110803,000000,23.5351,23.7391,23.0597,23.6975,71515.915422036,0
+SLYV.US,D,20110804,000000,23.3905,23.4311,22.6061,22.6229,77705.540304314,0
+SLYV.US,D,20110805,000000,22.6349,22.6943,21.7574,22.2417,87655.387545744,0
+SLYV.US,D,20110808,000000,21.49,22.0882,20.3749,20.4164,79209.023411935,0
+SLYV.US,D,20110809,000000,20.8076,21.5078,19.8499,21.5078,44225.021242885,0
+SLYV.US,D,20110810,000000,21.0394,21.2662,20.3649,20.3649,68922.937167928,0
+SLYV.US,D,20110811,000000,20.5263,21.7514,20.4421,21.4444,118552.01589367,0
+SLYV.US,D,20110812,000000,21.597,21.6662,21.2592,21.4444,33233.136011486,0
+SLYV.US,D,20110815,000000,21.6692,22.0882,21.6692,22.0882,16248.52261103,0
+SLYV.US,D,20110816,000000,21.8168,21.8455,21.6484,21.6484,3125.1042431728,0
+SLYV.US,D,20110817,000000,21.9792,22.0357,21.6554,21.6554,10713.200652686,0
+SLYV.US,D,20110818,000000,21.0938,21.0938,20.4223,20.561,86476.026719888,0
+SLYV.US,D,20110819,000000,20.2391,20.7621,20.1995,20.1995,31414.618162712,0
+SLYV.US,D,20110822,000000,20.9591,20.9591,20.1897,20.2035,106733.16446675,0
+SLYV.US,D,20110823,000000,20.4867,21.1424,20.2065,21.1424,13393.015405959,0
+SLYV.US,D,20110824,000000,21.1909,21.4712,21.1909,21.4712,2257.7489782664,0
+SLYV.US,D,20110825,000000,21.684,21.896,20.9839,20.9839,17027.021923303,0
+SLYV.US,D,20110826,000000,20.875,21.4186,20.5511,21.378,35472.709908531,0
+SLYV.US,D,20110829,000000,21.7336,22.3496,21.7336,22.3496,5822.084350932,0
+SLYV.US,D,20110830,000000,22.2228,22.6705,22.2228,22.5229,42303.511267195,0
+SLYV.US,D,20110831,000000,22.7002,22.7081,22.3932,22.4358,6160.3428069782,0
+SLYV.US,D,20110901,000000,22.5903,22.5903,21.996,21.996,7395.2386032303,0
+SLYV.US,D,20110902,000000,21.39,21.692,21.076,21.1602,19261.547186677,0
+SLYV.US,D,20110906,000000,20.3203,21.0215,20.3203,21.0215,6475.3775481316,0
+SLYV.US,D,20110907,000000,21.3949,21.9733,21.3325,21.9733,12714.479040399,0
+SLYV.US,D,20110908,000000,21.9891,21.9891,21.6454,21.6454,1834.6734765251,0
+SLYV.US,D,20110909,000000,20.7997,20.9354,20.6611,20.9354,6337.0449855098,0
+SLYV.US,D,20110912,000000,20.7165,20.973,20.6026,20.973,8590.7550568383,0
+SLYV.US,D,20110913,000000,21.181,21.3672,21.0542,21.3552,2911.042175466,0
+SLYV.US,D,20110914,000000,21.3552,21.8782,21.3117,21.8782,14111.9408409,0
+SLYV.US,D,20110915,000000,21.9178,21.9336,21.7474,21.8891,3039.2774707432,0
+SLYV.US,D,20110916,000000,22.1208,22.1208,21.9594,22.0555,19609.902910067,0
+SLYV.US,D,20110919,000000,21.4118,21.791,21.4118,21.791,1509.5414680269,0
+SLYV.US,D,20110920,000000,21.6484,21.8782,21.6484,21.7198,3462.3529724845,0
+SLYV.US,D,20110921,000000,21.3226,21.3256,20.3847,20.3847,6949.9491133307,0
+SLYV.US,D,20110922,000000,19.5805,19.9876,19.5805,19.9005,21541.510153101,0
+SLYV.US,D,20110923,000000,19.9063,20.1243,19.8351,20.0935,21900.972870572,0
+SLYV.US,D,20110926,000000,20.3163,20.3323,20.0233,20.2955,4727.5405707707,0
+SLYV.US,D,20110927,000000,21.0265,21.5504,20.9572,20.978,10424.418806629,0
+SLYV.US,D,20110928,000000,21.0265,21.1364,20.2549,20.2549,17004.807935145,0
+SLYV.US,D,20110929,000000,20.6709,20.7898,20.3362,20.3391,2563.6961788096,0
+SLYV.US,D,20110930,000000,20.3203,20.6591,20.1253,20.1253,10171.987123012,0
+SLYV.US,D,20111003,000000,19.8965,20.0717,19.1358,19.1358,21913.089591386,0
+SLYV.US,D,20111004,000000,18.8606,20.1916,18.7268,20.1916,76425.206805011,0
+SLYV.US,D,20111005,000000,20.4619,20.664,20.3163,20.664,8395.8777970863,0
+SLYV.US,D,20111006,000000,20.6432,21.0621,20.6432,21.0621,7341.7230863036,0
+SLYV.US,D,20111007,000000,21.1711,21.1711,20.5263,20.5263,14959.101571116,0
+SLYV.US,D,20111010,000000,21.2266,21.4336,21.1404,21.4336,20681.222975337,0
+SLYV.US,D,20111011,000000,21.2612,21.496,21.2612,21.496,20654.97008024,0
+SLYV.US,D,20111012,000000,21.8802,22.103,21.8802,21.901,2915.0810824039,0
+SLYV.US,D,20111013,000000,21.8366,21.8782,21.49,21.7633,565649.92637469,0
+SLYV.US,D,20111014,000000,21.9396,22.2377,21.9396,22.2377,37013.552905327,0
+SLYV.US,D,20111017,000000,21.7772,21.791,21.4186,21.4642,18064.0112796,0
+SLYV.US,D,20111018,000000,21.5048,22.2892,21.5048,22.209,32681.825214467,0
+SLYV.US,D,20111019,000000,22.205,22.205,21.7386,21.7386,7573.9602352309,0
+SLYV.US,D,20111020,000000,21.788,21.9128,21.4444,21.9128,14367.40170472,0
+SLYV.US,D,20111021,000000,22.2535,22.4219,22.1822,22.4219,10905.048732235,0
+SLYV.US,D,20111024,000000,22.5655,23.0517,22.4259,23.0251,33721.843750967,0
+SLYV.US,D,20111025,000000,22.8685,22.8685,22.3011,22.3011,21994.877456877,0
+SLYV.US,D,20111026,000000,22.6319,22.8567,22.1822,22.7259,25658.16604952,0
+SLYV.US,D,20111027,000000,23.5281,24.1322,23.3945,23.957,16235.396163482,0
+SLYV.US,D,20111028,000000,23.961,24.049,23.7936,23.8748,17316.813496095,0
+SLYV.US,D,20111031,000000,23.5777,23.6985,23.3935,23.3935,36836.850726796,0
+SLYV.US,D,20111101,000000,22.4219,22.7785,22.3496,22.4705,3725.8916501802,0
+SLYV.US,D,20111102,000000,22.8903,22.8903,22.6576,22.7427,2413.2468953742,0
+SLYV.US,D,20111103,000000,23.2607,23.5519,22.8023,23.5519,3525.9657567559,0
+SLYV.US,D,20111104,000000,23.2063,23.3737,23.1171,23.3737,8116.1834916392,0
+SLYV.US,D,20111107,000000,23.3093,23.3984,22.9477,23.3221,28435.924296037,0
+SLYV.US,D,20111108,000000,23.3905,23.6618,23.3905,23.6589,1698.3603673721,0
+SLYV.US,D,20111109,000000,23.0131,23.1369,22.7002,22.7002,21968.624561781,0
+SLYV.US,D,20111110,000000,22.9131,22.9241,22.6447,22.7765,29998.98128099,0
+SLYV.US,D,20111111,000000,23.3053,23.5054,23.3053,23.4014,13331.422075157,0
+SLYV.US,D,20111114,000000,23.0319,23.0517,22.9241,22.9933,7093.3303096249,0
+SLYV.US,D,20111115,000000,22.8457,23.3865,22.7785,23.3835,4785.0949946352,0
+SLYV.US,D,20111116,000000,23.3023,23.4628,22.9517,23.0013,10935.340534269,0
+SLYV.US,D,20111117,000000,22.824,23.0735,22.5943,22.6229,23925.474973176,0
+SLYV.US,D,20111118,000000,22.7913,22.7913,22.6407,22.7607,3121.065336235,0
+SLYV.US,D,20111121,000000,22.4239,22.4239,22.1595,22.2011,28930.690395926,0
+SLYV.US,D,20111122,000000,22.2219,22.3189,21.894,22.0129,8047.5220736955,0
+SLYV.US,D,20111123,000000,21.7039,21.7039,21.2582,21.4572,17792.394788028,0
+SLYV.US,D,20111125,000000,21.071,21.4058,21.071,21.4058,3417.924996168,0
+SLYV.US,D,20111128,000000,21.6484,21.9921,21.6424,21.9921,261116.34325969,0
+SLYV.US,D,20111129,000000,21.9921,22.1515,21.9208,22.0188,9102.6865112127,0
+SLYV.US,D,20111130,000000,22.9231,23.3499,22.8487,23.3499,9618.6568725249,0
+SLYV.US,D,20111201,000000,23.34,23.34,23.1271,23.1459,19201.973309343,0
+SLYV.US,D,20111202,000000,23.4489,23.5628,23.2489,23.2489,12125.808354205,0
+SLYV.US,D,20111205,000000,23.7332,23.8312,23.4975,23.6638,63698.611043799,0
+SLYV.US,D,20111206,000000,23.6173,23.7084,23.6173,23.7084,2257.7489782664,0
+SLYV.US,D,20111207,000000,23.2489,23.546,23.0716,23.3825,7940.4910398421,0
+SLYV.US,D,20111208,000000,23.336,23.336,22.9884,22.9884,2242.6030772494,0
+SLYV.US,D,20111209,000000,22.9805,23.2717,22.9033,23.2717,2576.8226263577,0
+SLYV.US,D,20111212,000000,23.2142,23.2201,23.0092,23.2201,11147.383148507,0
+SLYV.US,D,20111213,000000,23.2132,23.5242,22.7853,22.8507,14434.043669194,0
+SLYV.US,D,20111214,000000,22.4932,22.7873,22.4893,22.5417,12638.749535313,0
+SLYV.US,D,20111215,000000,22.8191,22.9023,22.8121,22.8121,7981.8898359552,0
+SLYV.US,D,20111216,000000,23.1963,23.2637,22.9319,23.0013,20725.650951653,0
+SLYV.US,D,20111219,000000,23.2875,23.2875,22.5358,22.5358,28147.14244998,0
+SLYV.US,D,20111220,000000,23.3737,23.5281,23.3737,23.5281,2318.3325823344,0
+SLYV.US,D,20111221,000000,23.4945,23.8986,23.4945,23.8688,8425.1598723858,0
+SLYV.US,D,20111222,000000,24.1382,24.1452,24.0194,24.1452,5931.1348382544,0
+SLYV.US,D,20111223,000000,24.052,24.1134,24.0253,24.1134,1873.0430924348,0
+SLYV.US,D,20111227,000000,24.0877,24.358,24.0253,24.2778,21932.27439934,0
+SLYV.US,D,20111228,000000,24.2848,24.2848,23.745,23.745,88424.799317407,0
+SLYV.US,D,20111229,000000,23.9332,24.0877,23.8906,24.056,19247.411012395,0
+SLYV.US,D,20111230,000000,24.0996,24.162,23.8431,23.8431,5236.4428449416,0
+SLYV.US,D,20120103,000000,24.4175,24.5621,24.357,24.3938,38544.298634778,0
+SLYV.US,D,20120104,000000,24.1758,24.3264,24.1758,24.253,50468.161642089,0
+SLYV.US,D,20120105,000000,24.0194,24.4502,23.847,24.4214,34130.783078426,0
+SLYV.US,D,20120106,000000,24.5234,24.5234,24.1382,24.4542,15350.87554409,0
+SLYV.US,D,20120109,000000,24.4472,24.465,24.2778,24.3938,23880.037270125,0
+SLYV.US,D,20120110,000000,24.8156,24.9186,24.7344,24.7344,5791.792548898,0
+SLYV.US,D,20120111,000000,24.7344,24.9186,24.5582,24.9186,33421.954910831,0
+SLYV.US,D,20120112,000000,24.8681,25.0959,24.781,25.0959,14216.952421284,0
+SLYV.US,D,20120113,000000,24.261,24.9295,24.261,24.7582,20387.392495606,0
+SLYV.US,D,20120117,000000,25.1127,25.1672,24.8057,24.8236,22511.857544923,0
+SLYV.US,D,20120118,000000,25.1276,25.3147,25.0632,25.2533,39851.894755911,0
+SLYV.US,D,20120119,000000,25.4683,25.496,25.2692,25.4287,16951.292418218,0
+SLYV.US,D,20120120,000000,25.3475,25.5535,25.3475,25.4989,26640.630162156,0
+SLYV.US,D,20120123,000000,25.5405,25.6831,25.3751,25.5584,20251.079386454,0
+SLYV.US,D,20120124,000000,25.2801,25.7455,25.2801,25.7219,99121.844342342,0
+SLYV.US,D,20120125,000000,25.5871,25.9447,25.5405,25.9041,20902.353130184,0
+SLYV.US,D,20120126,000000,25.9813,26.0605,25.7257,25.7257,5848.3372460281,0
+SLYV.US,D,20120127,000000,25.8961,25.9367,25.8139,25.9298,10631.412787195,0
+SLYV.US,D,20120130,000000,25.7625,25.8099,25.6763,25.7129,120939.00989395,0
+SLYV.US,D,20120131,000000,25.7981,25.8248,25.5535,25.7515,10543.566561296,0
+SLYV.US,D,20120201,000000,25.9625,26.3754,25.9625,26.3754,12588.26319859,0
+SLYV.US,D,20120202,000000,26.4359,26.6042,26.3418,26.522,57328.245076052,0
+SLYV.US,D,20120203,000000,26.9676,27.2192,26.941,27.0668,98475.619232283,0
+SLYV.US,D,20120206,000000,27.0746,27.1054,26.9142,26.9478,149047.78272802,0
+SLYV.US,D,20120207,000000,26.9706,27.1054,26.831,26.9498,55422.890728115,0
+SLYV.US,D,20120208,000000,27.0172,27.1796,26.839,26.9884,84850.366677397,0
+SLYV.US,D,20120209,000000,26.9578,26.9578,26.7766,26.8429,12200.528132555,0
+SLYV.US,D,20120210,000000,26.6854,26.6854,26.4547,26.4616,36623.798385823,0
+SLYV.US,D,20120213,000000,26.732,26.8508,26.6072,26.828,24795.859418286,0
+SLYV.US,D,20120214,000000,26.6686,26.7438,26.4735,26.6151,34547.80021976,0
+SLYV.US,D,20120215,000000,26.839,26.839,26.3497,26.3497,28752.978490659,0
+SLYV.US,D,20120216,000000,26.5062,26.9618,26.4547,26.9618,7811.2460178304,0
+SLYV.US,D,20120217,000000,27.1014,27.1717,26.9638,26.9816,22144.317013578,0
+SLYV.US,D,20120221,000000,27.1638,27.1638,26.8072,26.835,62867.605941334,0
+SLYV.US,D,20120222,000000,26.6954,26.7924,26.5458,26.5458,18079.157180617,0
+SLYV.US,D,20120223,000000,26.4299,26.8924,26.4299,26.8924,22194.803350301,0
+SLYV.US,D,20120224,000000,26.7736,26.9182,26.7399,26.8023,24484.863584071,0
+SLYV.US,D,20120227,000000,26.5418,26.8072,26.3081,26.7626,22603.74267776,0
+SLYV.US,D,20120228,000000,26.8162,26.8162,26.522,26.6042,14936.887582958,0
+SLYV.US,D,20120229,000000,26.6408,26.7112,26.2041,26.2041,21800.000197125,0
+SLYV.US,D,20120301,000000,26.3081,26.5686,26.3081,26.5022,19835.071971854,0
+SLYV.US,D,20120302,000000,26.2893,26.316,25.8021,25.8099,50570.14404227,0
+SLYV.US,D,20120305,000000,25.7951,25.8882,25.6277,25.8882,29005.410174276,0
+SLYV.US,D,20120306,000000,25.5783,25.6217,25.2741,25.3435,32426.364350647,0
+SLYV.US,D,20120307,000000,25.4029,25.5643,25.4029,25.5505,38590.746064563,0
+SLYV.US,D,20120308,000000,25.7861,25.9219,25.7347,25.9219,17020.963562896,0
+SLYV.US,D,20120309,000000,26.0565,26.3864,26.0565,26.3259,12472.144624127,0
+SLYV.US,D,20120312,000000,26.2784,26.3378,26.1645,26.2784,59653.645745528,0
+SLYV.US,D,20120313,000000,26.426,26.8052,26.3933,26.7894,15334.719916338,0
+SLYV.US,D,20120314,000000,26.9658,26.9658,26.5904,26.633,18144.789418357,0
+SLYV.US,D,20120315,000000,26.7399,26.926,26.7399,26.8894,3854.1269454574,0
+SLYV.US,D,20120316,000000,26.828,26.9628,26.828,26.8806,7377.0635220099,0
+SLYV.US,D,20120319,000000,26.8122,27.3876,26.8122,27.2024,29472.913652334,0
+SLYV.US,D,20120320,000000,26.8588,26.9944,26.7994,26.8618,10444.613341318,0
+SLYV.US,D,20120321,000000,26.9202,26.9904,26.8806,26.8806,16292.950587347,0
+SLYV.US,D,20120322,000000,26.5775,26.5775,26.424,26.523,2799.9722346747,0
+SLYV.US,D,20120323,000000,26.5388,26.826,26.4735,26.826,8481.704569516,0
+SLYV.US,D,20120326,000000,27.0924,27.3608,27.0924,27.3608,102073.27558719,0
+SLYV.US,D,20120327,000000,27.3757,27.4728,27.1786,27.1786,5214.2288567834,0
+SLYV.US,D,20120328,000000,27.1915,27.1915,26.8884,27.0528,9334.9236601399,0
+SLYV.US,D,20120329,000000,26.7994,26.9162,26.7142,26.9162,15953.682404566,0
+SLYV.US,D,20120330,000000,27.2064,27.2064,26.9766,26.9816,20525.725058228,0
+SLYV.US,D,20120402,000000,26.837,27.2302,26.837,27.2143,21688.930256334,0
+SLYV.US,D,20120403,000000,27.3322,27.3322,26.9658,27.1084,7389.1802428235,0
+SLYV.US,D,20120404,000000,26.633,26.633,26.532,26.5804,5862.4734203107,0
+SLYV.US,D,20120405,000000,26.5488,26.6795,26.4488,26.4923,16158.656931662,0
+SLYV.US,D,20120409,000000,26.0665,26.1179,25.8813,26.0219,19735.109025141,0
+SLYV.US,D,20120410,000000,25.9615,25.9615,25.3851,25.3851,17120.926509609,0
+SLYV.US,D,20120411,000000,25.5931,25.7209,25.5931,25.6891,13329.402621688,0
+SLYV.US,D,20120412,000000,26.1219,26.2725,26.1219,26.2725,32919.110997067,0
+SLYV.US,D,20120413,000000,25.7901,26.0763,25.7901,25.7941,8234.3215195717,0
+SLYV.US,D,20120416,000000,26.011,26.0516,25.8099,25.9645,8532.1909062393,0
+SLYV.US,D,20120417,000000,26.2497,26.5557,26.2497,26.5557,9568.1705358016,0
+SLYV.US,D,20120418,000000,26.1576,26.1576,25.9219,26.1506,9674.1918429205,0
+SLYV.US,D,20120419,000000,26.0565,26.1863,25.7515,25.8495,9618.6568725249,0
+SLYV.US,D,20120420,000000,26.2933,26.316,26.0704,26.0704,3210.9310156025,0
+SLYV.US,D,20120423,000000,25.6891,25.6891,25.4979,25.6673,3323.0106831282,0
+SLYV.US,D,20120424,000000,25.6673,25.9674,25.6605,25.8703,24122.371686397,0
+SLYV.US,D,20120425,000000,26.2863,26.3497,26.1794,26.3091,20046.104859357,0
+SLYV.US,D,20120426,000000,26.3259,26.4992,26.3012,26.4299,13329.402621688,0
+SLYV.US,D,20120427,000000,26.5359,26.7706,26.2784,26.7706,9663.0848488414,0
+SLYV.US,D,20120430,000000,26.7399,26.7399,26.3923,26.4814,13155.72962336,0
+SLYV.US,D,20120501,000000,26.7488,26.9122,26.3596,26.3675,37841.528827589,0
+SLYV.US,D,20120502,000000,26.0932,26.4854,26.0932,26.4586,95231.367234444,0
+SLYV.US,D,20120503,000000,26.4438,26.4438,25.9803,26.0823,31882.121640769,0
+SLYV.US,D,20120504,000000,25.9516,25.9516,25.5385,25.6217,17597.517528276,0
+SLYV.US,D,20120507,000000,25.4099,25.7475,25.4099,25.6891,52057.471522139,0
+SLYV.US,D,20120508,000000,25.4663,25.6961,25.3405,25.6921,8328.2261058771,0
+SLYV.US,D,20120509,000000,25.3881,25.5357,25.3881,25.5237,7246.8087732638,0
+SLYV.US,D,20120510,000000,25.7417,25.7713,25.5931,25.6069,11809.763886317,0
+SLYV.US,D,20120511,000000,25.3435,25.6851,25.3435,25.5603,31010.727468926,0
+SLYV.US,D,20120514,000000,25.2009,25.3722,25.2009,25.3128,51304.215378227,0
+SLYV.US,D,20120515,000000,25.2781,25.4327,25.2325,25.3365,33582.501461611,0
+SLYV.US,D,20120516,000000,25.3435,25.3761,24.986,24.986,19028.300311015,0
+SLYV.US,D,20120517,000000,24.8681,24.879,24.464,24.464,9745.8824410676,0
+SLYV.US,D,20120518,000000,24.4938,24.6245,24.2036,24.2036,17183.529567145,0
+SLYV.US,D,20120521,000000,24.3244,24.6472,24.2264,24.6472,6341.0838924476,0
+SLYV.US,D,20120522,000000,24.7156,24.8483,24.3848,24.3848,29726.355062684,0
+SLYV.US,D,20120523,000000,24.2224,24.6176,24.0798,24.6176,99123.863795811,0
+SLYV.US,D,20120524,000000,24.681,24.681,24.361,24.6532,13074.951484603,0
+SLYV.US,D,20120525,000000,24.678,24.7681,24.6176,24.6176,16037.489723527,0
+SLYV.US,D,20120529,000000,24.7047,24.9959,24.7047,24.9959,12131.866714611,0
+SLYV.US,D,20120530,000000,24.5858,24.6502,24.565,24.6136,6783.3442021438,0
+SLYV.US,D,20120531,000000,24.2798,24.4016,24.165,24.4016,7310.4215575352,0
+SLYV.US,D,20120601,000000,23.9818,24.1284,23.5163,23.7322,37823.353746369,0
+SLYV.US,D,20120604,000000,23.8302,23.8401,23.4232,23.5499,636789.21372478,0
+SLYV.US,D,20120605,000000,23.6658,23.855,23.6331,23.7956,8911.8481583985,0
+SLYV.US,D,20120606,000000,24.0916,24.3759,24.0916,24.3472,5107.19782293,0
+SLYV.US,D,20120607,000000,24.8909,24.8909,24.3362,24.3362,6559.1848670923,0
+SLYV.US,D,20120608,000000,24.2838,24.6453,24.2838,24.6205,6452.1538332389,0
+SLYV.US,D,20120611,000000,24.9959,24.9959,23.956,23.956,17101.741701654,0
+SLYV.US,D,20120612,000000,24.0282,24.2986,24.0204,24.2986,10689.976937793,0
+SLYV.US,D,20120613,000000,24.1848,24.3392,23.9936,23.9936,14957.082117648,0
+SLYV.US,D,20120614,000000,24.2174,24.3324,24.2174,24.3324,8122.241852046,0
+SLYV.US,D,20120615,000000,24.3334,24.6423,24.2738,24.6423,4274.1732669954,0
+SLYV.US,D,20120618,000000,24.3908,24.6314,24.3551,24.6047,17995.349861657,0
+SLYV.US,D,20120619,000000,24.7146,25.1999,24.7146,25.0721,17903.46472882,0
+SLYV.US,D,20120620,000000,25.0187,25.1405,24.9751,25.0226,12943.687009122,0
+SLYV.US,D,20120621,000000,25.0612,25.0652,24.369,24.3828,8190.9032699897,0
+SLYV.US,D,20120622,000000,24.4552,24.6928,24.4552,24.6928,6811.6165507089,0
+SLYV.US,D,20120625,000000,24.2482,24.3472,24.2264,24.264,11105.984352394,0
+SLYV.US,D,20120626,000000,24.3184,24.4482,24.1501,24.3432,21038.666239338,0
+SLYV.US,D,20120627,000000,24.5046,24.6928,24.5046,24.6928,19056.57265958,0
+SLYV.US,D,20120628,000000,24.7146,24.7701,24.4334,24.7404,8118.2029451081,0
+SLYV.US,D,20120629,000000,25.1444,25.6089,25.1444,25.6009,11621.954713706,0
+SLYV.US,D,20120702,000000,25.5168,25.7634,25.4871,25.7634,493020.28236454,0
+SLYV.US,D,20120703,000000,25.8555,26.1724,25.8555,26.1556,6136.109365351,0
+SLYV.US,D,20120705,000000,26.214,26.2734,26.1685,26.214,15853.719457853,0
+SLYV.US,D,20120706,000000,26.1655,26.1655,25.8199,25.8951,3905.6230089152,0
+SLYV.US,D,20120709,000000,25.7465,25.8307,25.7465,25.8089,4851.73695911,0
+SLYV.US,D,20120710,000000,26.3071,26.3071,25.5019,25.5019,25559.212829543,0
+SLYV.US,D,20120711,000000,25.6277,25.6277,25.4415,25.4911,2830.2640367087,0
+SLYV.US,D,20120712,000000,25.4485,25.4841,25.1949,25.4841,12160.139063176,0
+SLYV.US,D,20120713,000000,25.8307,25.9179,25.8307,25.8813,51054.812874814,0
+SLYV.US,D,20120716,000000,25.7605,25.8001,25.7159,25.7465,50677.175076124,0
+SLYV.US,D,20120717,000000,25.8555,25.8991,25.8525,25.8525,3035.2385638054,0
+SLYV.US,D,20120718,000000,25.9635,26.1011,25.9635,25.9635,2903.9740883247,0
+SLYV.US,D,20120719,000000,26.0942,26.0942,25.8635,25.8635,8280.7689493572,0
+SLYV.US,D,20120720,000000,25.7407,25.7407,25.5683,25.5791,4064.1501062264,0
+SLYV.US,D,20120723,000000,25.1711,25.1919,25.0939,25.1919,28777.211932286,0
+SLYV.US,D,20120724,000000,24.8929,24.8929,24.6938,24.7424,5505.0301563096,0
+SLYV.US,D,20120725,000000,24.9612,24.9612,24.7146,24.8156,9197.6008242525,0
+SLYV.US,D,20120726,000000,25.1444,25.1444,24.8909,25.0028,4713.4043964881,0
+SLYV.US,D,20120727,000000,25.1672,25.7238,25.1672,25.6693,11706.771759401,0
+SLYV.US,D,20120730,000000,25.6831,25.6981,25.5207,25.6109,7300.3242901905,0
+SLYV.US,D,20120731,000000,25.7287,25.7287,25.4781,25.5257,13721.176594661,0
+SLYV.US,D,20120801,000000,25.5525,25.5525,25.0424,25.0424,17970.106693295,0
+SLYV.US,D,20120802,000000,24.5076,25.0721,24.5076,24.9117,11329.133960711,0
+SLYV.US,D,20120803,000000,25.4297,25.6763,25.4297,25.6425,12153.070976035,0
+SLYV.US,D,20120806,000000,25.6623,25.9516,25.6623,25.8001,29432.524582955,0
+SLYV.US,D,20120807,000000,25.9615,26.1952,25.9615,26.0714,13164.81716397,0
+SLYV.US,D,20120808,000000,25.9516,26.1477,25.9516,26.1269,7029.7175253536,0
+SLYV.US,D,20120809,000000,26.0981,26.218,26.0981,26.1556,6018.9810641529,0
+SLYV.US,D,20120810,000000,26.0496,26.0942,25.9981,26.0902,12586.24374512,0
+SLYV.US,D,20120813,000000,26.0338,26.0338,25.7267,25.9912,8230.2826126339,0
+SLYV.US,D,20120814,000000,26.1724,26.1724,25.9773,25.9803,5601.9639228184,0
+SLYV.US,D,20120815,000000,26.1318,26.1437,26.1041,26.1041,5105.178369461,0
+SLYV.US,D,20120816,000000,26.1021,26.4438,26.1021,26.4438,5520.1760573266,0
+SLYV.US,D,20120817,000000,26.5022,26.6844,26.3893,26.6844,10111.403518944,0
+SLYV.US,D,20120820,000000,26.6567,26.6567,26.4814,26.63,24218.295726171,0
+SLYV.US,D,20120821,000000,26.8608,26.934,26.6052,26.6052,7375.044068541,0
+SLYV.US,D,20120822,000000,26.5527,26.6171,26.4131,26.5062,8978.4901228733,0
+SLYV.US,D,20120823,000000,26.4616,26.4616,26.2913,26.2913,2681.8342067422,0
+SLYV.US,D,20120824,000000,26.2041,26.3923,26.2041,26.2952,4064.1501062264,0
+SLYV.US,D,20120827,000000,26.4547,26.4547,26.3299,26.3299,4227.7258372099,0
+SLYV.US,D,20120828,000000,26.4478,26.5418,26.4478,26.529,2613.1727887985,0
+SLYV.US,D,20120829,000000,26.628,26.7191,26.5874,26.7191,9917.5359859269,0
+SLYV.US,D,20120830,000000,26.3992,26.4547,26.318,26.3893,7972.802295345,0
+SLYV.US,D,20120831,000000,26.5527,26.5527,26.425,26.4735,4768.9393668838,0
+SLYV.US,D,20120904,000000,26.3032,26.7964,26.3032,26.7964,719.93516167439,0
+SLYV.US,D,20120905,000000,26.7399,26.7626,26.6686,26.7399,5311.1626232921,0
+SLYV.US,D,20120906,000000,26.8478,27.3173,26.8478,27.2578,8350.4400940353,0
+SLYV.US,D,20120907,000000,27.3282,27.5471,27.3282,27.4916,7142.8069196138,0
+SLYV.US,D,20120910,000000,27.4876,27.6639,27.444,27.444,100381.98330696,0
+SLYV.US,D,20120911,000000,27.4322,27.6342,27.4322,27.551,7177.1376285856,0
+SLYV.US,D,20120912,000000,27.6055,27.66,27.4658,27.6223,18481.028420935,0
+SLYV.US,D,20120913,000000,27.6154,28.1343,27.6154,28.0225,5708.9949566718,0
+SLYV.US,D,20120914,000000,28.3335,28.478,28.3335,28.3561,4461.9824396061,0
+SLYV.US,D,20120917,000000,28.1967,28.2155,27.9937,28.0729,12522.63096085,0
+SLYV.US,D,20120918,000000,27.962,28.0363,27.962,28.0303,14042.269696221,0
+SLYV.US,D,20120919,000000,28.0829,28.1403,27.9759,27.9759,50611.542838383,0
+SLYV.US,D,20120920,000000,27.7105,27.9016,27.7105,27.86,11062.566102812,0
+SLYV.US,D,20120921,000000,28.1849,28.1849,28.0393,28.0393,10765.706442879,0
+SLYV.US,D,20120924,000000,27.9224,28.0274,27.6877,27.8759,62549.542019977,0
+SLYV.US,D,20120925,000000,27.7986,28.0709,27.4589,27.4738,70843.437416882,0
+SLYV.US,D,20120926,000000,27.4401,27.4401,27.2361,27.2836,11050.449381998,0
+SLYV.US,D,20120927,000000,27.2796,27.6035,27.2796,27.551,53926.475707635,0
+SLYV.US,D,20120928,000000,27.4163,27.444,27.3014,27.3856,9309.6804917782,0
+SLYV.US,D,20121001,000000,27.4361,27.6382,25.7941,27.4154,24995.78531171,0
+SLYV.US,D,20121002,000000,27.558,27.558,27.3965,27.448,16694.821827664,0
+SLYV.US,D,20121003,000000,27.4044,27.5164,27.3262,27.3658,14970.208565196,0
+SLYV.US,D,20121004,000000,27.455,27.6233,27.452,27.5877,7009.5229906643,0
+SLYV.US,D,20121005,000000,27.6619,27.9759,27.5619,27.5995,19772.468914317,0
+SLYV.US,D,20121008,000000,27.4322,27.5391,27.3856,27.4847,25082.621810874,0
+SLYV.US,D,20121009,000000,27.4282,27.4282,27.1142,27.1142,3154.3863184724,0
+SLYV.US,D,20121010,000000,27.0668,27.1252,27.0242,27.043,11064.58555628,0
+SLYV.US,D,20121011,000000,27.2906,27.2906,27.1668,27.1668,5671.6350674966,0
+SLYV.US,D,20121012,000000,27.031,27.039,26.8618,26.8618,2468.7818657698,0
+SLYV.US,D,20121015,000000,26.94,27.0242,26.7884,26.9478,45252.923058571,0
+SLYV.US,D,20121016,000000,27.2192,27.2608,27.145,27.1906,5203.1218627042,0
+SLYV.US,D,20121017,000000,27.1806,27.455,27.1806,27.455,25945.938168843,0
+SLYV.US,D,20121018,000000,27.4282,27.4975,27.3579,27.3579,21087.133122592,0
+SLYV.US,D,20121019,000000,27.1776,27.1776,26.7806,26.9014,36775.257395993,0
+SLYV.US,D,20121022,000000,26.8023,26.8944,26.5527,26.7844,25898.481012323,0
+SLYV.US,D,20121023,000000,26.5924,26.736,26.424,26.7092,20672.135434726,0
+SLYV.US,D,20121024,000000,26.5824,26.8122,26.5824,26.634,5809.9676301184,0
+SLYV.US,D,20121025,000000,26.9736,26.9846,26.6686,26.6954,13023.455421144,0
+SLYV.US,D,20121026,000000,26.6448,26.6756,26.4408,26.5468,3223.0477364161,0
+SLYV.US,D,20121031,000000,26.5824,26.7626,26.5824,26.7399,16579.712979935,0
+SLYV.US,D,20121101,000000,27.0064,27.141,26.928,27.0846,46060.704446144,0
+SLYV.US,D,20121102,000000,27.2757,27.2876,26.8696,26.8776,43331.413082882,0
+SLYV.US,D,20121105,000000,26.7924,26.9478,26.7924,26.9478,5691.8296021859,0
+SLYV.US,D,20121106,000000,27.1618,27.3322,27.1618,27.2638,6121.9731910685,0
+SLYV.US,D,20121107,000000,26.9578,26.9578,25.6841,26.5854,26814.303160484,0
+SLYV.US,D,20121108,000000,26.5706,26.5706,26.1942,26.1942,29158.888637914,0
+SLYV.US,D,20121109,000000,26.0397,26.3992,26.0397,26.3111,10778.832890426,0
+SLYV.US,D,20121112,000000,26.2517,26.2517,26.0288,26.1982,127215.4712754,0
+SLYV.US,D,20121113,000000,26.1982,26.1982,26.0763,26.1179,5597.9250158805,0
+SLYV.US,D,20121114,000000,26.0665,26.0665,25.5376,25.5376,27494.858979514,0
+SLYV.US,D,20121115,000000,25.4921,25.5405,25.2335,25.4039,582030.72318794,0
+SLYV.US,D,20121116,000000,25.3999,25.5941,25.1543,25.5941,16647.364671144,0
+SLYV.US,D,20121119,000000,26.0397,26.1477,25.8248,26.1477,6359.258973668,0
+SLYV.US,D,20121120,000000,26.1546,26.2319,26.1546,26.217,5446.4660057106,0
+SLYV.US,D,20121121,000000,26.2635,26.3893,26.2635,26.2913,6290.5975557243,0
+SLYV.US,D,20121123,000000,26.416,26.6022,26.416,26.6022,5869.5415074519,0
+SLYV.US,D,20121126,000000,26.5953,26.7588,26.5428,26.7588,16392.913534058,0
+SLYV.US,D,20121127,000000,26.7994,26.928,26.7994,26.8182,5352.5614194052,0
+SLYV.US,D,20121128,000000,26.5983,26.94,26.5161,26.94,25437.035894673,0
+SLYV.US,D,20121129,000000,27.1548,27.244,27.0588,27.244,10137.65641404,0
+SLYV.US,D,20121130,000000,27.2302,27.2906,27.0886,27.1698,6882.2974221215,0
+SLYV.US,D,20121203,000000,27.1737,27.2192,27.141,27.1776,10466.827329477,0
+SLYV.US,D,20121204,000000,27.2262,27.2757,27.0558,27.2539,26218.564387149,0
+SLYV.US,D,20121205,000000,27.352,27.352,27.1548,27.1846,5339.4349718572,0
+SLYV.US,D,20121206,000000,27.0836,27.2757,27.0836,27.1806,24777.684337066,0
+SLYV.US,D,20121207,000000,27.1876,27.249,27.1737,27.24,4399.3793820692,0
+SLYV.US,D,20121210,000000,27.3054,27.3965,27.3054,27.3549,11899.629565683,0
+SLYV.US,D,20121211,000000,27.5164,27.657,27.5164,27.551,3442.1584377952,0
+SLYV.US,D,20121212,000000,27.6679,27.7352,27.5797,27.5797,22120.083571951,0
+SLYV.US,D,20121213,000000,27.5035,27.5035,27.344,27.344,1823.5664824459,0
+SLYV.US,D,20121214,000000,27.2172,27.444,27.2172,27.2945,11939.008908328,0
+SLYV.US,D,20121217,000000,27.4322,27.6679,27.4084,27.6679,10734.40491411,0
+SLYV.US,D,20121218,000000,27.9016,28.0709,27.9016,28.0709,3843.0199513783,0
+SLYV.US,D,20121219,000000,28.0759,28.2977,28.0363,28.1551,14912.654141331,0
+SLYV.US,D,20121220,000000,28.0601,28.3413,28.0601,28.2869,14481.500825714,0
+SLYV.US,D,20121221,000000,27.4827,28.1631,27.4827,28.1255,12897.239579337,0
+SLYV.US,D,20121224,000000,28.0027,28.1105,27.9937,28.0482,13824.168721576,0
+SLYV.US,D,20121226,000000,27.9422,27.9422,27.8808,27.8808,3540.1019310384,0
+SLYV.US,D,20121227,000000,27.8323,27.8432,27.5857,27.8234,6072.4965810796,0
+SLYV.US,D,20121228,000000,27.7174,27.8461,27.6748,27.6748,26031.764941272,0
+SLYV.US,D,20121231,000000,27.6203,28.0175,27.4619,27.9907,27576.646845006,0
+SLYV.US,D,20130102,000000,28.7513,28.8751,28.7484,28.8484,33974.275434584,0
+SLYV.US,D,20130103,000000,28.893,29.0762,28.8335,28.886,35046.605226587,0
+SLYV.US,D,20130104,000000,29.0039,29.1822,28.993,29.1237,28982.186459383,0
+SLYV.US,D,20130107,000000,28.9791,29.0039,28.9019,28.9593,19839.110878791,0
+SLYV.US,D,20130108,000000,28.9791,28.9791,28.7791,28.8157,39412.663626419,0
+SLYV.US,D,20130109,000000,28.9217,28.9791,28.889,28.9019,39372.27455704,0
+SLYV.US,D,20130110,000000,29.0108,29.0475,28.8633,28.9752,9214.7661787384,0
+SLYV.US,D,20130111,000000,28.9534,28.9534,28.8335,28.9395,5203.1218627042,0
+SLYV.US,D,20130114,000000,28.9098,28.9128,28.8583,28.9019,6241.1209457355,0
+SLYV.US,D,20130115,000000,28.789,29.0881,28.789,29.0881,18868.763486969,0
+SLYV.US,D,20130116,000000,28.9286,29.0445,28.9286,28.9831,7793.07093661,0
+SLYV.US,D,20130117,000000,29.198,29.298,29.1822,29.2732,25783.372164594,0
+SLYV.US,D,20130118,000000,29.2802,29.3564,29.2376,29.3456,18051.894558786,0
+SLYV.US,D,20130122,000000,29.3496,29.6744,29.3496,29.6744,101120.09354985,0
+SLYV.US,D,20130123,000000,29.6526,29.6526,29.5556,29.5556,19257.508279739,0
+SLYV.US,D,20130124,000000,29.6358,29.814,29.6358,29.7308,35865.493608239,0
+SLYV.US,D,20130125,000000,29.9408,29.9408,29.7446,29.8645,22490.6532835,0
+SLYV.US,D,20130128,000000,29.7734,29.921,29.6644,29.8328,33366.419940435,0
+SLYV.US,D,20130129,000000,29.8288,29.924,29.822,29.912,11364.474396416,0
+SLYV.US,D,20130130,000000,29.6744,29.7446,29.5694,29.5932,10240.648540956,0
+SLYV.US,D,20130131,000000,29.5,29.7228,29.5,29.705,25553.154469136,0
+SLYV.US,D,20130201,000000,29.9368,30.0764,29.9368,29.9636,73192.06180125,0
+SLYV.US,D,20130204,000000,29.8645,29.8645,29.6476,29.6872,9219.8148124107,0
+SLYV.US,D,20130205,000000,29.8814,29.9507,29.7526,29.9052,16278.814413064,0
+SLYV.US,D,20130206,000000,29.7308,29.9685,29.7308,29.9685,7968.7633884071,0
+SLYV.US,D,20130207,000000,30.0764,30.0764,29.8328,30.017,4030.829123989,0
+SLYV.US,D,20130208,000000,30.1408,30.2458,30.0626,30.1854,12910.366026885,0
+SLYV.US,D,20130211,000000,30.2379,30.2379,30.0764,30.1121,53802.279319296,0
+SLYV.US,D,20130212,000000,30.2458,30.328,30.2428,30.3102,27953.274916962,0
+SLYV.US,D,20130213,000000,30.3498,30.4181,30.2924,30.3765,16684.724560319,0
+SLYV.US,D,20130214,000000,30.3468,30.531,30.3468,30.5003,15135.803749648,0
+SLYV.US,D,20130215,000000,30.5687,30.5934,30.4687,30.4746,24539.388827732,0
+SLYV.US,D,20130219,000000,30.5736,30.8855,30.5736,30.8855,177525.10582017,0
+SLYV.US,D,20130220,000000,30.9093,30.9093,30.3498,30.3498,9724.6781796438,0
+SLYV.US,D,20130221,000000,30.332,30.3805,29.924,30.1002,28214.794141189,0
+SLYV.US,D,20130222,000000,30.3399,30.3765,30.2775,30.3429,12937.628648715,0
+SLYV.US,D,20130225,000000,30.5667,30.5667,29.6644,29.6832,70581.918192656,0
+SLYV.US,D,20130226,000000,29.8249,29.9012,29.6516,29.8814,11883.473937933,0
+SLYV.US,D,20130227,000000,30.0556,30.2775,29.809,30.1666,6325.9379914306,0
+SLYV.US,D,20130228,000000,30.1785,30.3686,30.1418,30.1418,255783.97637498,0
+SLYV.US,D,20130301,000000,30.0438,30.3141,30.0438,30.2349,62284.993615546,0
+SLYV.US,D,20130304,000000,30.1973,30.2775,29.9467,30.2092,19851.227599605,0
+SLYV.US,D,20130305,000000,30.3775,30.6657,30.3587,30.5499,18112.478162854,0
+SLYV.US,D,20130306,000000,30.6261,30.8489,30.534,30.6727,14369.421158188,0
+SLYV.US,D,20130307,000000,30.6509,30.8371,30.6409,30.8371,65007.216891667,0
+SLYV.US,D,20130308,000000,31.0411,31.0717,30.8757,31.0697,42111.663187647,0
+SLYV.US,D,20130311,000000,30.9649,31.0529,30.9411,31.0421,18474.970060528,0
+SLYV.US,D,20130312,000000,30.9529,31.0005,30.8489,30.9311,18691.051581703,0
+SLYV.US,D,20130313,000000,31.0074,31.1421,30.9867,31.0629,18702.158575783,0
+SLYV.US,D,20130314,000000,31.2085,31.4243,31.2005,31.4243,45236.767430819,0
+SLYV.US,D,20130315,000000,31.4343,31.6383,31.4273,31.5224,53400.408078979,0
+SLYV.US,D,20130318,000000,31.2421,31.4521,30.9311,31.4412,24122.371686397,0
+SLYV.US,D,20130319,000000,31.4451,31.4561,31.1321,31.3293,77516.721404969,0
+SLYV.US,D,20130320,000000,31.5343,31.669,31.3927,31.4561,14204.83570047,0
+SLYV.US,D,20130321,000000,31.4313,31.5452,31.2639,31.2639,41873.367678313,0
+SLYV.US,D,20130322,000000,31.3015,31.3996,31.2857,31.3293,25509.736219553,0
+SLYV.US,D,20130325,000000,31.3956,31.5491,31.1708,31.2748,14396.683780018,0
+SLYV.US,D,20130326,000000,31.5293,31.5729,31.3183,31.4877,31388.365267616,0
+SLYV.US,D,20130327,000000,31.2163,31.4719,31.1253,31.4204,57424.169115826,0
+SLYV.US,D,20130328,000000,31.4451,31.5145,31.3491,31.3491,54750.41272296,0
+SLYV.US,D,20130401,000000,31.4392,31.4481,30.8757,31.1123,132130.82101877,0
+SLYV.US,D,20130402,000000,31.4719,31.4719,30.8677,30.9351,30464.465305579,0
+SLYV.US,D,20130403,000000,30.8261,30.8261,30.4657,30.5667,17861.056205973,0
+SLYV.US,D,20130404,000000,30.4865,30.7469,30.4865,30.7459,16315.164575504,0
+SLYV.US,D,20130405,000000,30.2032,30.6796,29.8467,30.6727,56880.936132684,0
+SLYV.US,D,20130408,000000,30.7895,30.9827,30.6162,30.9827,52781.445590751,0
+SLYV.US,D,20130409,000000,31.0035,31.0509,30.8609,30.9629,65484.81763707,0
+SLYV.US,D,20130410,000000,31.1163,31.5046,30.9905,31.5026,60307.948669462,0
+SLYV.US,D,20130411,000000,31.4877,31.6313,31.3847,31.4877,11665.372963288,0
+SLYV.US,D,20130412,000000,31.2748,31.3847,31.2313,31.2827,16619.092322579,0
+SLYV.US,D,20130415,000000,31.1361,31.1361,30.1933,30.2102,56685.049146197,0
+SLYV.US,D,20130416,000000,30.4687,30.6617,30.3547,30.5627,60285.734681303,0
+SLYV.US,D,20130417,000000,30.4161,30.4419,29.913,30.1666,50873.06206261,0
+SLYV.US,D,20130418,000000,30.2062,30.2062,29.917,29.9903,21291.097922954,0
+SLYV.US,D,20130419,000000,30.0705,30.3855,29.8774,30.3141,8060.6485212436,0
+SLYV.US,D,20130422,000000,30.4825,30.4825,29.8467,30.3508,30913.793702417,0
+SLYV.US,D,20130423,000000,30.5905,30.8193,30.5905,30.8163,16241.454523888,0
+SLYV.US,D,20130424,000000,31.0113,31.0697,30.9053,31.0697,9560.0927219258,0
+SLYV.US,D,20130425,000000,31.3689,31.4481,31.1679,31.2748,12352.996869459,0
+SLYV.US,D,20130426,000000,31.2313,31.2491,30.9113,31.0203,17626.799603576,0
+SLYV.US,D,20130429,000000,31.1253,31.3015,31.0697,31.2877,17197.665741428,0
+SLYV.US,D,20130430,000000,31.2223,31.4412,31.1708,31.3976,197985.19864066,0
+SLYV.US,D,20130501,000000,31.359,31.3649,30.6974,30.6974,26850.653322925,0
+SLYV.US,D,20130502,000000,30.8539,31.2163,30.8539,31.2045,32872.663567281,0
+SLYV.US,D,20130503,000000,31.566,31.9592,31.5392,31.8562,9332.9042066709,0
+SLYV.US,D,20130506,000000,31.7422,31.9433,31.7422,31.9027,23602.362418147,0
+SLYV.US,D,20130507,000000,31.9146,32.1978,31.9146,32.1512,26745.64174254,0
+SLYV.US,D,20130508,000000,32.1978,32.382,32.179,32.3266,16164.715292069,0
+SLYV.US,D,20130509,000000,32.3524,32.4236,32.2592,32.393,15409.439694688,0
+SLYV.US,D,20130510,000000,32.3136,32.5078,32.3136,32.4672,9697.4155578132,0
+SLYV.US,D,20130513,000000,32.5336,32.5336,32.3108,32.3306,53552.876815883,0
+SLYV.US,D,20130514,000000,32.4632,32.8594,32.4632,32.8524,7527.5128054454,0
+SLYV.US,D,20130515,000000,32.796,33.104,32.7445,32.9475,14105.882480493,0
+SLYV.US,D,20130516,000000,32.9119,33.0416,32.796,32.796,9045.1320873481,0
+SLYV.US,D,20130517,000000,33.1228,33.2694,33.107,33.2694,9437.9157870554,0
+SLYV.US,D,20130520,000000,33.1535,33.4437,33.1535,33.3675,29112.441208129,0
+SLYV.US,D,20130521,000000,33.3229,33.4645,33.3001,33.4437,154625.51320921,0
+SLYV.US,D,20130522,000000,33.4546,33.7309,32.693,32.894,54750.41272296,0
+SLYV.US,D,20130523,000000,32.5752,32.9079,32.277,32.898,36070.468135336,0
+SLYV.US,D,20130524,000000,32.8049,32.9564,32.5008,32.8792,35804.910004171,0
+SLYV.US,D,20130528,000000,33.3397,33.5933,33.1496,33.2813,30393.784434166,0
+SLYV.US,D,20130529,000000,33.0852,33.206,32.799,32.9673,29844.493090617,0
+SLYV.US,D,20130530,000000,33.0456,33.2337,33.0416,33.107,23332.765380044,0
+SLYV.US,D,20130531,000000,32.9614,33.1367,32.7445,32.7445,75921.353164512,0
+SLYV.US,D,20130603,000000,32.898,33.1575,32.69,32.9683,18885.928841455,0
+SLYV.US,D,20130604,000000,33.3219,33.3219,32.8336,33.0149,11856.211316102,0
+SLYV.US,D,20130605,000000,32.9138,32.9138,32.4969,32.5148,20771.088654704,0
+SLYV.US,D,20130606,000000,32.5187,32.7306,32.3514,32.6118,21459.72228761,0
+SLYV.US,D,20130607,000000,33.0079,33.0743,32.8228,33.0119,23476.146576339,0
+SLYV.US,D,20130610,000000,33.1654,33.2149,32.9663,33.1615,35824.094812126,0
+SLYV.US,D,20130611,000000,32.9257,33.0664,32.6742,32.9297,22943.010860541,0
+SLYV.US,D,20130612,000000,33.0485,33.0485,32.5158,32.5336,25044.252194965,0
+SLYV.US,D,20130613,000000,32.5236,33.102,32.5118,33.102,28714.608874749,0
+SLYV.US,D,20130614,000000,33.0575,33.103,32.7822,32.8138,19450.366086022,0
+SLYV.US,D,20130617,000000,33.1199,33.1466,32.9148,33.0416,14854.089990732,0
+SLYV.US,D,20130618,000000,33.105,33.4734,33.105,33.4071,40737.425102038,0
+SLYV.US,D,20130619,000000,33.3873,33.3873,32.9852,32.9852,21992.858003408,0
+SLYV.US,D,20130620,000000,32.6158,32.6326,32.08,32.2166,60972.34886074,0
+SLYV.US,D,20130621,000000,32.279,32.3692,31.9264,32.2444,43732.274596465,0
+SLYV.US,D,20130624,000000,32.0642,32.1394,31.7422,31.9621,91547.884107111,0
+SLYV.US,D,20130625,000000,32.2246,32.2444,32.0414,32.2206,71147.365163957,0
+SLYV.US,D,20130626,000000,32.5603,32.595,32.2206,32.287,24036.544913967,0
+SLYV.US,D,20130627,000000,32.6118,32.9456,32.5266,32.8445,30038.360623635,0
+SLYV.US,D,20130628,000000,32.8138,33.0149,32.4762,32.4762,116844.56798569,0
+SLYV.US,D,20130701,000000,32.8832,33.3179,32.8832,33.1823,56327.605882196,0
+SLYV.US,D,20130702,000000,33.1862,33.4427,33.0119,33.2021,11554.303022497,0
+SLYV.US,D,20130703,000000,33.1327,33.3873,33.0812,33.3041,17157.27667205,0
+SLYV.US,D,20130705,000000,33.5725,33.7695,33.3259,33.7427,17047.216457993,0
+SLYV.US,D,20130708,000000,33.9161,34.0241,33.8467,33.9507,24735.275814218,0
+SLYV.US,D,20130709,000000,34.1439,34.3439,34.028,34.2905,9921.5748928647,0
+SLYV.US,D,20130710,000000,34.3746,34.4846,34.2449,34.3865,44223.001789415,0
+SLYV.US,D,20130711,000000,34.7986,34.9074,34.6628,34.7242,31313.645489266,0
+SLYV.US,D,20130712,000000,34.743,34.8668,34.7312,34.7698,51633.386293663,0
+SLYV.US,D,20130715,000000,34.8352,35.058,34.8184,35.0026,32542.482925111,0
+SLYV.US,D,20130716,000000,35.0312,35.0926,34.86,34.8639,18479.008967465,0
+SLYV.US,D,20130717,000000,35.0858,35.1254,34.9184,34.9768,24539.388827732,0
+SLYV.US,D,20130718,000000,35.0858,35.4294,35.0858,35.3006,21481.936275768,0
+SLYV.US,D,20130719,000000,35.3174,35.3541,35.2076,35.3402,33835.942871962,0
+SLYV.US,D,20130722,000000,35.372,35.4997,35.2858,35.3918,44758.156958682,0
+SLYV.US,D,20130723,000000,35.467,35.567,35.2778,35.372,86408.375028678,0
+SLYV.US,D,20130724,000000,35.5572,35.5572,35.0906,35.0926,18838.471684936,0
+SLYV.US,D,20130725,000000,35.0926,35.3541,35.0748,35.3541,23016.720912156,0
+SLYV.US,D,20130726,000000,35.1917,35.1917,34.965,35.163,23465.03958226,0
+SLYV.US,D,20130729,000000,35.0828,35.1056,34.8124,34.947,17257.239618761,0
+SLYV.US,D,20130730,000000,35.158,35.1768,34.856,34.9422,12553.932489618,0
+SLYV.US,D,20130731,000000,35.158,35.166,34.8896,34.8896,39364.196743165,0
+SLYV.US,D,20130801,000000,35.2264,35.4155,35.2264,35.3938,20393.450856013,0
+SLYV.US,D,20130802,000000,35.2778,35.4076,35.2482,35.361,156115.86986929,0
+SLYV.US,D,20130805,000000,35.3512,35.5284,35.2908,35.4522,40061.917916681,0
+SLYV.US,D,20130806,000000,35.4868,35.5166,35.0788,35.1511,22151.385100719,0
+SLYV.US,D,20130807,000000,35.0342,35.1006,34.7768,34.965,41301.862346605,0
+SLYV.US,D,20130808,000000,35.2304,35.2452,35.0094,35.2144,19563.455480283,0
+SLYV.US,D,20130809,000000,35.1104,35.3086,34.9946,35.163,19772.468914317,0
+SLYV.US,D,20130812,000000,34.8926,35.2976,34.7698,35.2976,25990.36614516,0
+SLYV.US,D,20130813,000000,35.3086,35.3086,35.0254,35.2482,41297.823439667,0
+SLYV.US,D,20130814,000000,35.2778,35.2778,35.1184,35.1234,19267.605547084,0
+SLYV.US,D,20130815,000000,34.7312,34.743,34.4549,34.5084,35097.09156331,0
+SLYV.US,D,20130816,000000,34.3588,34.5598,34.1815,34.4172,54372.77492427,0
+SLYV.US,D,20130819,000000,34.3707,34.4133,34.0815,34.0815,29635.479656583,0
+SLYV.US,D,20130820,000000,34.0627,34.6202,33.9963,34.5638,33715.78539056,0
+SLYV.US,D,20130821,000000,34.437,34.6044,34.1865,34.3172,22736.016879975,0
+SLYV.US,D,20130822,000000,34.4588,35.5958,34.4588,34.743,81268.865950246,0
+SLYV.US,D,20130823,000000,34.8352,34.8352,34.5856,34.7807,45038.860990864,0
+SLYV.US,D,20130826,000000,34.8639,34.9006,34.6806,34.7104,24426.299433471,0
+SLYV.US,D,20130827,000000,34.3588,34.5737,33.9478,33.9607,34867.883594587,0
+SLYV.US,D,20130828,000000,34.0241,34.1667,33.9161,34.0161,20811.477724082,0
+SLYV.US,D,20130829,000000,34.0567,34.3984,34.0567,34.2746,14531.987162438,0
+SLYV.US,D,20130830,000000,34.3172,34.3172,33.6389,33.7091,78258.870554801,0
+SLYV.US,D,20130903,000000,34.0627,34.4222,33.6209,33.9201,12308.568893143,0
+SLYV.US,D,20130904,000000,33.9241,34.1518,33.8081,34.0885,15356.933904497,0
+SLYV.US,D,20130905,000000,34.2607,34.3063,34.1825,34.2093,63645.095526873,0
+SLYV.US,D,20130906,000000,33.9923,34.4351,33.8299,34.2667,65602.955665002,0
+SLYV.US,D,20130909,000000,34.4093,34.75,34.3984,34.75,10909.087639172,0
+SLYV.US,D,20130910,000000,35.062,35.062,34.8926,34.964,38809.856765942,0
+SLYV.US,D,20130911,000000,35.0788,35.3086,35.0254,35.1492,21786.873749577,0
+SLYV.US,D,20130912,000000,35.2036,35.2343,34.9372,34.9372,25931.801994561,0
+SLYV.US,D,20130913,000000,35.057,35.1254,34.9678,35.0688,21163.872354411,0
+SLYV.US,D,20130916,000000,35.474,35.474,35.1956,35.1956,71131.209536205,0
+SLYV.US,D,20130917,000000,35.166,35.471,34.6371,35.4363,23465.03958226,0
+SLYV.US,D,20130918,000000,35.4363,35.9889,35.2739,35.8315,17107.800062061,0
+SLYV.US,D,20130919,000000,35.9375,35.9375,35.7077,35.7978,27033.413861863,0
+SLYV.US,D,20130920,000000,35.9157,35.9157,35.7978,35.8493,14687.485079545,0
+SLYV.US,D,20130923,000000,35.7374,35.8849,35.573,35.8651,13321.324807812,0
+SLYV.US,D,20130924,000000,35.777,36.188,35.6948,35.8533,28285.475012601,0
+SLYV.US,D,20130925,000000,35.9771,36.1484,35.8354,35.8493,40974.710884638,0
+SLYV.US,D,20130926,000000,35.9503,36.1484,35.8057,36.0285,15477.091385897,0
+SLYV.US,D,20130927,000000,35.8681,35.9969,35.8097,35.8939,18453.765799104,0
+SLYV.US,D,20130930,000000,35.4789,35.9622,35.4789,35.9622,85602.613094574,0
+SLYV.US,D,20131001,000000,35.8275,36.3137,35.6988,36.3049,32143.640864996,0
+SLYV.US,D,20131002,000000,36.0583,36.1553,35.9661,35.9999,18991.950148575,0
+SLYV.US,D,20131003,000000,35.9929,36.0197,35.5225,35.6879,19030.319764484,0
+SLYV.US,D,20131004,000000,35.6255,35.9701,35.6255,35.9622,6445.0857460977,0
+SLYV.US,D,20131007,000000,35.5403,35.7017,35.5096,35.5146,14842.982996653,0
+SLYV.US,D,20131008,000000,35.5512,35.5552,35.0788,35.0926,16665.539752364,0
+SLYV.US,D,20131009,000000,35.1996,35.2808,34.9392,35.1768,26068.115103713,0
+SLYV.US,D,20131010,000000,35.7156,35.9661,35.674,35.8879,18632.487431105,0
+SLYV.US,D,20131011,000000,35.8879,36.4207,35.8681,36.2901,32020.454203392,0
+SLYV.US,D,20131014,000000,36.2593,36.5961,36.2375,36.5405,32838.33285831,0
+SLYV.US,D,20131015,000000,36.5337,36.5367,36.2861,36.2861,17129.004323484,0
+SLYV.US,D,20131016,000000,36.5921,36.6931,36.5921,36.6723,21808.078011,0
+SLYV.US,D,20131017,000000,36.5821,36.9952,36.5821,36.9952,55408.754553831,0
+SLYV.US,D,20131018,000000,37.2724,37.3923,37.1506,37.3299,36518.786805438,0
+SLYV.US,D,20131021,000000,37.4656,37.5548,37.3735,37.4002,28827.69826901,0
+SLYV.US,D,20131022,000000,37.5746,37.7112,37.423,37.5518,46485.799401354,0
+SLYV.US,D,20131023,000000,37.3576,38.2985,37.1972,37.3923,79573.534763077,0
+SLYV.US,D,20131024,000000,37.3844,39.1681,37.2526,37.5824,32536.424564704,0
+SLYV.US,D,20131025,000000,37.5824,37.7894,37.4408,37.4814,32548.541285517,0
+SLYV.US,D,20131028,000000,37.7528,37.7528,37.4616,37.5388,14513.812081217,0
+SLYV.US,D,20131029,000000,37.737,37.8142,37.4933,37.7488,30582.603333511,0
+SLYV.US,D,20131030,000000,37.734,37.7726,37.2992,37.4002,30171.644552584,0
+SLYV.US,D,20131031,000000,37.3368,37.4408,37.1546,37.2685,42809.384361163,0
+SLYV.US,D,20131101,000000,37.2012,37.2012,36.9179,37.0417,25935.840901499,0
+SLYV.US,D,20131104,000000,37.22,37.4854,37.1606,37.4082,40432.48762823,0
+SLYV.US,D,20131105,000000,37.3844,37.4735,37.2318,37.4656,29286.114206457,0
+SLYV.US,D,20131106,000000,37.5696,37.6458,37.315,37.3656,14953.04321071,0
+SLYV.US,D,20131107,000000,37.4735,37.4735,36.6812,36.7069,20998.277169959,0
+SLYV.US,D,20131108,000000,36.8189,37.43,36.7416,37.2992,17059.333178806,0
+SLYV.US,D,20131111,000000,37.2012,37.4002,37.1645,37.3338,30391.764980698,0
+SLYV.US,D,20131112,000000,37.2526,37.318,37.11,37.3071,45461.936492605,0
+SLYV.US,D,20131113,000000,37.0833,37.6418,37.0833,37.6418,14732.922782596,0
+SLYV.US,D,20131114,000000,37.5576,37.7112,37.419,37.7072,16296.989494284,0
+SLYV.US,D,20131115,000000,37.7448,37.7924,37.5656,37.7924,12759.916743449,0
+SLYV.US,D,20131118,000000,37.6964,37.9479,37.5934,37.6032,21227.485138683,0
+SLYV.US,D,20131119,000000,37.6418,37.7924,37.3032,37.3804,22903.631517897,0
+SLYV.US,D,20131120,000000,37.623,37.623,37.2952,37.2952,12058.156662996,0
+SLYV.US,D,20131121,000000,37.531,38.039,37.5022,37.9192,9964.9931424468,0
+SLYV.US,D,20131122,000000,38.0054,38.2381,37.8578,38.1886,19488.735701932,0
+SLYV.US,D,20131125,000000,38.3222,38.347,38.1568,38.1984,19048.494845704,0
+SLYV.US,D,20131126,000000,38.1856,38.5699,38.1856,38.4995,22981.38047645,0
+SLYV.US,D,20131127,000000,38.5659,38.7223,38.451,38.6679,24519.194293042,0
+SLYV.US,D,20131129,000000,38.8511,38.9679,38.8115,38.8115,12832.617068331,0
+SLYV.US,D,20131202,000000,38.8194,38.8194,38.0905,38.1737,41757.249103849,0
+SLYV.US,D,20131203,000000,38.1291,38.3629,38.0558,38.0558,9762.0380688191,0
+SLYV.US,D,20131204,000000,38.032,38.3896,37.8578,38.0132,23135.868666824,0
+SLYV.US,D,20131205,000000,37.9162,38.1519,37.9162,38.0866,16091.005240453,0
+SLYV.US,D,20131206,000000,38.3272,38.5421,38.2628,38.3747,10189.152477498,0
+SLYV.US,D,20131209,000000,38.4876,38.4876,38.1152,38.1915,65203.103878153,0
+SLYV.US,D,20131210,000000,38.0974,38.1856,37.835,37.8974,28147.14244998,0
+SLYV.US,D,20131211,000000,37.8618,37.8736,37.318,37.318,38756.341249016,0
+SLYV.US,D,20131212,000000,37.3764,37.6616,37.322,37.6032,11331.15341418,0
+SLYV.US,D,20131213,000000,37.6092,37.6766,37.4368,37.6379,43343.529803696,0
+SLYV.US,D,20131216,000000,37.7766,38.0796,37.6804,38.0014,23422.631059412,0
+SLYV.US,D,20131217,000000,37.8974,38.0093,37.7825,37.9162,22142.297560109,0
+SLYV.US,D,20131218,000000,38.0132,38.3312,37.7528,38.2896,23375.173902892,0
+SLYV.US,D,20131219,000000,38.3876,38.3896,38.1291,38.1291,30557.36016515,0
+SLYV.US,D,20131220,000000,38.2262,39.3552,38.2262,38.8085,36283.520476308,0
+SLYV.US,D,20131223,000000,38.9867,39.1987,38.9867,39.1383,25182.584757587,0
+SLYV.US,D,20131224,000000,39.1551,39.4166,39.1551,39.2977,14402.742140425,0
+SLYV.US,D,20131226,000000,39.4582,39.5037,39.2938,39.3581,38558.43480906,0
+SLYV.US,D,20131227,000000,39.3799,39.3799,39.1789,39.2631,14511.792627748,0
+SLYV.US,D,20131230,000000,39.3581,39.4513,39.2839,39.2839,43608.078208125,0
+SLYV.US,D,20131231,000000,39.4166,39.5147,39.3473,39.3691,49733.080579397,0
+SLYV.US,D,20140102,000000,39.2938,39.2938,38.7937,38.9403,59886.892621189,0
+SLYV.US,D,20140103,000000,39.1077,39.1947,38.9065,39.1195,22603.74267776,0
+SLYV.US,D,20140106,000000,39.1591,39.1591,38.7115,38.7115,44661.223192174,0
+SLYV.US,D,20140107,000000,38.8531,39.2245,38.8155,39.1115,38909.819712654,0
+SLYV.US,D,20140108,000000,39.0403,39.0403,38.7303,38.9244,79084.827023595,0
+SLYV.US,D,20140109,000000,39.0115,39.0115,38.6253,38.8571,33139.23142518,0
+SLYV.US,D,20140110,000000,38.8659,39.0145,38.7561,38.9481,52364.428449416,0
+SLYV.US,D,20140113,000000,38.9165,38.9205,38.3747,38.4916,26210.486573273,0
+SLYV.US,D,20140114,000000,38.7421,38.9403,38.7194,38.9323,21370.866334976,0
+SLYV.US,D,20140115,000000,39.0273,39.5701,39.0273,39.1869,30445.280497625,0
+SLYV.US,D,20140116,000000,39.1383,39.2116,39.0839,39.1987,49873.432595488,0
+SLYV.US,D,20140117,000000,39.0433,39.1591,38.9442,38.965,33297.758522491,0
+SLYV.US,D,20140121,000000,39.2839,39.3185,39.0433,39.1869,25383.520377746,0
+SLYV.US,D,20140122,000000,39.2671,39.4859,39.1007,39.4077,32191.098021516,0
+SLYV.US,D,20140123,000000,39.2711,39.2711,38.9719,39.0839,29202.306887496,0
+SLYV.US,D,20140124,000000,38.8531,38.9571,38.2688,38.3896,71284.687999843,0
+SLYV.US,D,20140127,000000,38.4995,38.4995,37.8172,38.044,38488.763664382,0
+SLYV.US,D,20140128,000000,38.0152,38.2519,38.0152,38.2054,22940.991407072,0
+SLYV.US,D,20140129,000000,37.9934,38.1024,37.6804,37.7726,34419.564924483,0
+SLYV.US,D,20140130,000000,38.0944,38.4124,37.9132,38.1529,35513.09897791,0
+SLYV.US,D,20140131,000000,37.8468,38.1064,37.8142,37.8845,27610.977553977,0
+SLYV.US,D,20140203,000000,37.8647,37.8736,36.7585,36.8436,86538.629777424,0
+SLYV.US,D,20140204,000000,37.0031,37.213,36.807,37.0338,37460.861848695,0
+SLYV.US,D,20140205,000000,36.9001,36.9466,36.5297,36.7971,39948.82852242,0
+SLYV.US,D,20140206,000000,37.0338,37.3398,36.9952,37.1794,17556.118732163,0
+SLYV.US,D,20140207,000000,37.3735,37.5022,37.1645,37.4082,27031.394408394,0
+SLYV.US,D,20140210,000000,37.3368,37.4448,37.1279,37.4448,46071.811440223,0
+SLYV.US,D,20140211,000000,37.517,37.8974,37.1358,37.8062,24614.108606082,0
+SLYV.US,D,20140212,000000,37.8696,37.936,37.7112,37.8062,19878.490221436,0
+SLYV.US,D,20140213,000000,37.5824,38.451,36.7277,38.4282,19517.008050497,0
+SLYV.US,D,20140214,000000,38.2133,38.554,38.14,38.5391,29472.913652334,0
+SLYV.US,D,20140218,000000,38.6055,38.8531,38.5699,38.8006,18793.033981885,0
+SLYV.US,D,20140219,000000,38.6639,38.9105,38.347,38.347,28226.910862002,0
+SLYV.US,D,20140220,000000,38.4728,38.8471,38.4728,38.7967,21872.700522007,0
+SLYV.US,D,20140221,000000,38.8789,38.9829,38.7729,38.7729,22960.176215027,0
+SLYV.US,D,20140224,000000,38.8511,39.376,38.8511,39.0957,36562.205055021,0
+SLYV.US,D,20140225,000000,39.1007,39.2047,38.9829,39.0403,31776.100333651,0
+SLYV.US,D,20140226,000000,39.0225,39.6236,39.0225,39.3146,30481.630660065,0
+SLYV.US,D,20140227,000000,39.3146,39.5731,39.3146,39.5503,23175.248009468,0
+SLYV.US,D,20140228,000000,39.7236,39.9217,39.5899,39.6107,19325.159970949,0
+SLYV.US,D,20140303,000000,39.4661,39.5582,39.1007,39.4691,35559.546407696,0
+SLYV.US,D,20140304,000000,39.8207,40.509,39.8207,40.3198,39184.465384429,0
+SLYV.US,D,20140305,000000,40.298,40.298,40.1188,40.1891,16294.970040815,0
+SLYV.US,D,20140306,000000,40.3346,40.4158,40.2178,40.302,16608.995055235,0
+SLYV.US,D,20140307,000000,40.412,40.412,40.2178,40.2703,26142.834882064,0
+SLYV.US,D,20140310,000000,40.3327,40.3564,40.0682,40.1891,25212.876559621,0
+SLYV.US,D,20140311,000000,40.3516,40.3516,39.792,39.9217,29578.934959452,0
+SLYV.US,D,20140312,000000,39.7573,40.0296,39.3473,40.0078,22542.149346957,0
+SLYV.US,D,20140313,000000,40.1634,40.1802,39.4166,39.6275,23754.831155052,0
+SLYV.US,D,20140314,000000,39.4513,39.8742,39.376,39.7355,16095.044147391,0
+SLYV.US,D,20140317,000000,39.9177,40.2476,39.9177,39.9672,19713.904763718,0
+SLYV.US,D,20140318,000000,40.1188,40.505,40.0604,40.4882,25591.524085045,0
+SLYV.US,D,20140319,000000,40.4386,40.4426,40.0564,40.1891,13561.639770615,0
+SLYV.US,D,20140320,000000,40.1346,40.4188,40.0494,40.3119,28934.729302863,0
+SLYV.US,D,20140321,000000,40.6238,40.7754,40.3516,40.3684,22795.590757309,0
+SLYV.US,D,20140324,000000,40.4754,40.4754,39.9177,40.1752,71095.869100498,0
+SLYV.US,D,20140325,000000,40.3476,40.3476,40.0059,40.094,12018.777320351,0
+SLYV.US,D,20140326,000000,40.399,40.399,39.4621,39.4621,45280.185680401,0
+SLYV.US,D,20140327,000000,39.3305,39.4166,39.1947,39.2938,24378.842276951,0
+SLYV.US,D,20140328,000000,39.8484,39.8484,39.3978,39.4582,29024.59498223,0
+SLYV.US,D,20140331,000000,39.7197,40.2564,39.6315,40.094,17129.004323484,0
+SLYV.US,D,20140401,000000,40.395,40.5812,40.2138,40.509,169495.75882769,0
+SLYV.US,D,20140402,000000,40.6823,40.8408,40.5198,40.7437,84316.221234864,0
+SLYV.US,D,20140403,000000,40.816,40.816,40.4386,40.4754,175503.63289777,0
+SLYV.US,D,20140404,000000,40.6784,40.7684,39.7682,39.8999,31543.863184724,0
+SLYV.US,D,20140407,000000,39.6275,39.6672,39.2007,39.3067,33673.376867713,0
+SLYV.US,D,20140408,000000,39.5503,39.7682,39.3344,39.7355,62842.362772972,0
+SLYV.US,D,20140409,000000,39.6394,39.9593,39.5394,39.9435,41670.412604685,0
+SLYV.US,D,20140410,000000,39.8246,39.8246,39.0403,39.2295,23020.759819095,0
+SLYV.US,D,20140411,000000,38.7531,39.0511,38.5699,38.7561,28345.048889935,0
+SLYV.US,D,20140414,000000,39.0007,39.1077,38.5213,38.8035,54169.819850641,0
+SLYV.US,D,20140415,000000,39.0879,39.1363,38.3896,38.9967,33719.824297498,0
+SLYV.US,D,20140416,000000,39.1115,39.2899,39.0689,39.2899,29497.147093961,0
+SLYV.US,D,20140417,000000,39.2087,39.6077,39.2087,39.5305,100415.30428919,0
+SLYV.US,D,20140421,000000,39.4127,39.6018,39.3691,39.5305,24610.069699144,0
+SLYV.US,D,20140422,000000,39.6949,40.0257,39.6236,39.9395,47613.664163752,0
+SLYV.US,D,20140423,000000,39.9395,39.9851,39.6999,39.8128,31116.748776044,0
+SLYV.US,D,20140424,000000,39.786,39.9088,39.6394,39.7236,17387.494367508,0
+SLYV.US,D,20140425,000000,39.6751,39.6751,39.1551,39.1551,30167.605645646,0
+SLYV.US,D,20140428,000000,39.2295,39.4859,38.6134,38.9829,32593.978988568,0
+SLYV.US,D,20140429,000000,39.2749,39.3691,39.0591,39.0651,74047.300345343,0
+SLYV.US,D,20140430,000000,38.9521,39.2245,38.7382,39.1719,36066.429228398,0
+SLYV.US,D,20140501,000000,39.0651,39.4691,38.8471,38.9887,21364.80797457,0
+SLYV.US,D,20140502,000000,39.2839,39.5701,39.1869,39.1869,19249.430465863,0
+SLYV.US,D,20140505,000000,38.9679,39.1591,38.8659,39.1333,26244.817282245,0
+SLYV.US,D,20140506,000000,38.8601,38.965,38.5391,38.6025,39395.498271933,0
+SLYV.US,D,20140507,000000,38.7561,38.8393,38.2262,38.8155,21341.584259677,0
+SLYV.US,D,20140508,000000,38.8155,39.1255,38.5173,38.5699,21097.230389936,0
+SLYV.US,D,20140509,000000,38.4876,38.7837,38.4589,38.6421,18967.716706947,0
+SLYV.US,D,20140512,000000,39.0839,39.8098,38.9967,39.8098,31020.824736271,0
+SLYV.US,D,20140513,000000,39.583,39.687,39.3017,39.3513,20046.104859357,0
+SLYV.US,D,20140514,000000,39.2145,39.2215,38.4916,38.5857,22465.410115138,0
+SLYV.US,D,20140515,000000,38.5322,38.5461,37.9192,38.343,38460.491315817,0
+SLYV.US,D,20140516,000000,38.1064,38.6134,38.1064,38.5985,15254.951504315,0
+SLYV.US,D,20140519,000000,38.8639,38.9967,38.7531,38.9065,20001.676883041,0
+SLYV.US,D,20140520,000000,39.1155,39.1155,38.1816,38.4243,32872.663567281,0
+SLYV.US,D,20140521,000000,38.4995,38.5817,38.2094,38.5659,27947.216556555,0
+SLYV.US,D,20140522,000000,38.7303,38.9521,38.6332,38.8393,19046.475392236,0
+SLYV.US,D,20140523,000000,38.9521,39.2789,38.8511,39.2483,31768.022519776,0
+SLYV.US,D,20140527,000000,39.3651,39.8098,39.3581,39.7682,24326.33648676,0
+SLYV.US,D,20140528,000000,39.6583,39.6583,39.4127,39.5979,12751.838929574,0
+SLYV.US,D,20140529,000000,39.7236,39.7236,39.4423,39.5582,20880.139142027,0
+SLYV.US,D,20140530,000000,39.6275,39.6394,39.3839,39.4889,23307.522211683,0
+SLYV.US,D,20140602,000000,39.4077,39.4929,39.1007,39.3839,24214.256819233,0
+SLYV.US,D,20140603,000000,39.3344,39.3344,39.0145,39.2087,15139.842656586,0
+SLYV.US,D,20140604,000000,39.0471,39.3552,39.0471,39.3443,22392.709790256,0
+SLYV.US,D,20140605,000000,39.4315,40.2326,39.3107,40.1326,28195.609333234,0
+SLYV.US,D,20140606,000000,40.2911,40.61,40.0296,40.5536,22708.754258144,0
+SLYV.US,D,20140609,000000,40.5536,40.9527,40.5536,40.8031,17716.665282944,0
+SLYV.US,D,20140610,000000,40.7229,40.7516,40.4912,40.7298,20485.33598885,0
+SLYV.US,D,20140611,000000,40.5614,40.5684,40.2772,40.4624,22518.925632065,0
+SLYV.US,D,20140612,000000,40.2742,40.2742,40.0078,40.0762,17990.301227984,0
+SLYV.US,D,20140613,000000,40.2476,40.3238,39.9633,40.2297,29491.088733554,0
+SLYV.US,D,20140616,000000,40.1673,40.2476,40.0078,40.2,31388.365267616,0
+SLYV.US,D,20140617,000000,40.2476,40.5812,40.1188,40.5486,36721.741879066,0
+SLYV.US,D,20140618,000000,40.4952,40.6972,40.3516,40.6972,53018.73137335,0
+SLYV.US,D,20140619,000000,40.7912,40.7912,40.61,40.7556,13849.411889938,0
+SLYV.US,D,20140620,000000,40.7754,40.8328,40.6754,40.8031,28652.005817213,0
+SLYV.US,D,20140623,000000,40.8774,40.8774,40.601,40.7437,95872.54371083,0
+SLYV.US,D,20140624,000000,40.6942,41.0319,40.412,40.4188,38917.89752653,0
+SLYV.US,D,20140625,000000,40.3782,40.715,40.197,40.6407,83622.538968286,0
+SLYV.US,D,20140626,000000,40.7794,40.7794,40.3564,40.5862,26047.920569024,0
+SLYV.US,D,20140627,000000,40.5486,40.8447,40.4704,40.8447,11560.361382904,0
+SLYV.US,D,20140630,000000,40.9051,41.0438,40.7298,41.0438,55404.715646894,0
+SLYV.US,D,20140701,000000,41.1686,41.7371,41.1686,41.5747,131420.98312445,0
+SLYV.US,D,20140702,000000,41.3825,41.5181,41.2537,41.2537,106617.04589229,0
+SLYV.US,D,20140703,000000,41.3924,41.6647,41.3924,41.6003,30215.062802166,0
+SLYV.US,D,20140707,000000,41.4291,41.4291,41.0121,41.0319,27077.84183818,0
+SLYV.US,D,20140708,000000,40.6625,40.92,40.5912,40.7348,16337.378563663,0
+SLYV.US,D,20140709,000000,40.9655,40.9655,40.6625,40.8031,7863.7518080226,0
+SLYV.US,D,20140710,000000,40.0812,40.5198,40.0257,40.4188,24629.2545071,0
+SLYV.US,D,20140711,000000,40.307,40.3396,40.1138,40.2366,15032.811622732,0
+SLYV.US,D,20140714,000000,40.5614,40.606,40.3516,40.4348,36007.865077798,0
+SLYV.US,D,20140715,000000,40.5169,40.5198,39.997,40.197,26508.355959941,0
+SLYV.US,D,20140716,000000,40.2138,40.298,40.0643,40.1584,13617.174741011,0
+SLYV.US,D,20140717,000000,39.8811,40.0494,39.6018,39.6513,34763.881740937,0
+SLYV.US,D,20140718,000000,39.6949,40.2772,39.4513,40.192,20259.157200329,0
+SLYV.US,D,20140721,000000,39.9088,40.0851,39.7999,40.0406,24428.318886941,0
+SLYV.US,D,20140722,000000,40.2446,40.4882,40.2366,40.3564,11075.69255036,0
+SLYV.US,D,20140723,000000,40.395,40.4386,40.2138,40.2406,29174.034538932,0
+SLYV.US,D,20140724,000000,40.5456,40.5456,40.0722,40.1842,17037.119190648,0
+SLYV.US,D,20140725,000000,39.9256,39.9326,39.7573,39.786,24500.009485087,0
+SLYV.US,D,20140728,000000,39.7355,39.9128,39.4691,39.7642,53846.707295612,0
+SLYV.US,D,20140729,000000,39.8444,39.885,39.682,39.7593,20823.594444896,0
+SLYV.US,D,20140730,000000,39.7969,39.9484,39.6394,39.786,15179.22199923,0
+SLYV.US,D,20140731,000000,39.3909,39.4621,38.9403,38.9403,16773.580512953,0
+SLYV.US,D,20140801,000000,39.0363,39.1681,38.6788,38.8739,50470.181095558,0
+SLYV.US,D,20140804,000000,39.1383,39.2215,38.6827,39.2007,56405.35484075,0
+SLYV.US,D,20140805,000000,38.3876,39.2789,38.3876,39.0879,18272.0149869,0
+SLYV.US,D,20140806,000000,38.8739,39.3939,38.8739,39.3067,55720.760114782,0
+SLYV.US,D,20140807,000000,39.4205,39.4691,38.9065,39.0471,20759.981660625,0
+SLYV.US,D,20140808,000000,39.1215,39.4423,39.1155,39.4245,12086.42901156,0
+SLYV.US,D,20140811,000000,39.8999,40.0336,39.5503,39.7276,120033.28501314,0
+SLYV.US,D,20140812,000000,39.5731,39.6394,39.4166,39.4968,14324.993181872,0
+SLYV.US,D,20140813,000000,39.6018,39.789,39.58,39.6909,22323.038645578,0
+SLYV.US,D,20140814,000000,39.6999,39.8613,39.6999,39.7642,20161.213707086,0
+SLYV.US,D,20140815,000000,40.0059,40.1267,39.4859,39.5077,19367.568493796,0
+SLYV.US,D,20140818,000000,40.0722,40.302,39.997,40.204,20495.433256194,0
+SLYV.US,D,20140819,000000,40.3614,40.5536,40.3614,40.4832,19810.838530227,0
+SLYV.US,D,20140820,000000,40.3198,40.3198,40.1436,40.3158,48549.680846603,0
+SLYV.US,D,20140821,000000,40.2446,40.5288,40.094,40.4802,12879.064498116,0
+SLYV.US,D,20140822,000000,40.4308,40.5248,40.3436,40.4476,12671.060790816,0
+SLYV.US,D,20140825,000000,40.6238,40.6556,40.3327,40.4952,14666.280818121,0
+SLYV.US,D,20140826,000000,40.5862,40.7556,40.5416,40.7298,64103.51146432,0
+SLYV.US,D,20140827,000000,40.7833,40.7833,40.6407,40.7031,31012.746922394,0
+SLYV.US,D,20140828,000000,40.5783,40.5783,40.4386,40.4952,22268.513401917,0
+SLYV.US,D,20140829,000000,40.615,40.7437,40.5416,40.707,16560.52817198,0
+SLYV.US,D,20140902,000000,40.707,40.9576,40.6486,40.9051,28513.673254591,0
+SLYV.US,D,20140903,000000,41.0081,41.0279,40.6407,40.6595,28982.186459383,0
+SLYV.US,D,20140904,000000,40.8962,41.0527,40.5862,40.6238,30299.879847861,0
+SLYV.US,D,20140905,000000,40.4158,40.715,40.4158,40.71,19731.070118203,0
+SLYV.US,D,20140908,000000,40.71,40.7754,40.5862,40.7388,21946.410573622,0
+SLYV.US,D,20140909,000000,40.7388,40.7388,40.2326,40.2446,22818.814472202,0
+SLYV.US,D,20140910,000000,40.2703,40.3782,40.099,40.3782,36794.442203948,0
+SLYV.US,D,20140911,000000,40.2524,40.6784,40.1436,40.5575,29687.985446775,0
+SLYV.US,D,20140912,000000,40.6189,40.6189,39.9762,40.1673,84566.633465012,0
+SLYV.US,D,20140915,000000,39.9356,40.1891,39.786,39.8405,20374.266048058,0
+SLYV.US,D,20140916,000000,39.7781,40.0851,39.4731,40.0118,28741.871496579,0
+SLYV.US,D,20140917,000000,40.2089,40.2089,39.8444,39.9593,85270.412998935,0
+SLYV.US,D,20140918,000000,40.1346,40.1802,40.094,40.1138,9441.9546939933,0
+SLYV.US,D,20140919,000000,40.2604,40.3119,39.6394,39.6999,13463.696277372,0
+SLYV.US,D,20140922,000000,39.5899,39.5979,39.2295,39.2849,21215.368417869,0
+SLYV.US,D,20140923,000000,39.1333,39.2938,38.8947,39.0115,19510.94969009,0
+SLYV.US,D,20140924,000000,38.6421,39.0591,38.6332,39.0591,24629.2545071,0
+SLYV.US,D,20140925,000000,38.8601,39.0255,38.4876,38.554,20733.728765528,0
+SLYV.US,D,20140926,000000,38.658,38.8273,38.6095,38.8273,17614.682882762,0
+SLYV.US,D,20140929,000000,38.454,38.8273,38.3797,38.6996,16339.398017132,0
+SLYV.US,D,20140930,000000,38.6966,38.7967,38.2292,38.2292,59032.663803831,0
+SLYV.US,D,20141001,000000,38.2262,38.2262,37.7568,37.7796,24525.252653449,0
+SLYV.US,D,20141002,000000,37.7994,38.3312,37.5388,38.1152,35820.055905187,0
+SLYV.US,D,20141003,000000,38.3708,38.6134,38.3124,38.3936,42821.501081977,0
+SLYV.US,D,20141006,000000,38.3589,38.451,38.035,38.2024,21272.922841733,0
+SLYV.US,D,20141007,000000,37.835,37.9508,37.4656,37.4656,29680.917359633,0
+SLYV.US,D,20141008,000000,37.6616,38.2133,37.2794,38.2094,55905.540107189,0
+SLYV.US,D,20141009,000000,38.3014,38.3014,37.3656,37.3656,47961.01016041,0
+SLYV.US,D,20141010,000000,37.2289,37.5696,37.0259,37.0259,36971.144382479,0
+SLYV.US,D,20141013,000000,37.0259,37.517,36.9318,36.9318,39015.841019773,0
+SLYV.US,D,20141014,000000,37.4537,37.835,37.2239,37.4576,43983.696553347,0
+SLYV.US,D,20141015,000000,36.7862,37.6726,36.6179,37.6726,80367.179976367,0
+SLYV.US,D,20141016,000000,37.1308,38.14,37.1308,37.9162,46636.24868479,0
+SLYV.US,D,20141017,000000,38.4094,38.4094,37.7202,37.827,32187.059114578,0
+SLYV.US,D,20141020,000000,37.7152,38.2777,37.7152,38.2777,43508.115261414,0
+SLYV.US,D,20141021,000000,38.4173,38.9105,38.3995,38.8571,76177.823755067,0
+SLYV.US,D,20141022,000000,38.9679,39.0839,38.4322,38.4322,38314.080939319,0
+SLYV.US,D,20141023,000000,38.8353,39.2522,38.6917,39.0047,33411.857643486,0
+SLYV.US,D,20141024,000000,39.0591,39.1551,38.8639,39.0839,53325.688300629,0
+SLYV.US,D,20141027,000000,38.8601,39.0799,38.7877,39.0799,22173.599088877,0
+SLYV.US,D,20141028,000000,39.1255,40.1842,39.1255,40.1842,90151.432033344,0
+SLYV.US,D,20141029,000000,40.2406,40.4158,39.9276,40.1891,20694.349422884,0
+SLYV.US,D,20141030,000000,40.2604,40.4674,39.888,40.4348,21153.775087067,0
+SLYV.US,D,20141031,000000,40.9804,41.0438,40.7437,41.0081,38218.156899545,0
+SLYV.US,D,20141103,000000,41.0576,41.23,40.8616,40.8655,211228.77448992,0
+SLYV.US,D,20141104,000000,40.8655,40.9972,40.6625,40.8239,44740.991604197,0
+SLYV.US,D,20141105,000000,41.0279,41.124,40.8239,40.9527,29434.544036423,0
+SLYV.US,D,20141106,000000,40.9012,41.4161,40.8586,41.0893,21640.46337308,0
+SLYV.US,D,20141107,000000,40.916,41.1181,40.916,41.0963,27339.361062407,0
+SLYV.US,D,20141110,000000,41.2399,41.2973,41.0616,41.1814,46700.871195795,0
+SLYV.US,D,20141111,000000,41.227,41.3131,41.1814,41.2914,34826.484798473,0
+SLYV.US,D,20141112,000000,41.127,41.6083,41.127,41.6083,28444.002109912,0
+SLYV.US,D,20141113,000000,41.6083,41.6895,41.1725,41.227,19962.297540396,0
+SLYV.US,D,20141114,000000,41.2458,41.3171,41.1181,41.1181,21741.436046526,0
+SLYV.US,D,20141117,000000,41.1567,41.1567,40.8616,40.8774,28163.298077731,0
+SLYV.US,D,20141118,000000,41.0576,41.23,41.019,41.0527,32689.903028342,0
+SLYV.US,D,20141119,000000,41.0121,41.0121,40.3684,40.7031,49393.812396616,0
+SLYV.US,D,20141120,000000,40.5942,41.0893,40.509,41.0745,18461.84361298,0
+SLYV.US,D,20141121,000000,41.5964,41.7737,41.0745,41.1497,23274.201229446,0
+SLYV.US,D,20141124,000000,41.23,41.5627,41.1369,41.4865,56091.329826331,0
+SLYV.US,D,20141125,000000,41.4647,41.6201,41.3924,41.5389,25361.306389587,0
+SLYV.US,D,20141126,000000,41.5795,41.6697,41.4369,41.6617,18081.176634086,0
+SLYV.US,D,20141128,000000,41.8271,41.8271,41.1408,41.1408,8053.5804341023,0
+SLYV.US,D,20141201,000000,40.8616,41.2706,40.6625,40.7348,244049.94199374,0
+SLYV.US,D,20141202,000000,40.7794,41.1567,40.6674,41.019,23373.154449423,0
+SLYV.US,D,20141203,000000,41.0359,41.5469,40.9368,41.4746,26038.833028414,0
+SLYV.US,D,20141204,000000,41.3043,41.3924,41.0784,41.2656,60981.436401351,0
+SLYV.US,D,20141205,000000,41.4033,41.6083,41.4033,41.4439,36669.236088874,0
+SLYV.US,D,20141208,000000,41.3865,41.6786,40.8804,41.0002,26726.456934586,0
+SLYV.US,D,20141209,000000,40.6238,41.6935,40.6238,41.6241,33054.414379485,0
+SLYV.US,D,20141210,000000,41.4112,41.5509,40.7684,40.7833,23018.740365626,0
+SLYV.US,D,20141211,000000,40.9527,41.3865,40.9249,40.9893,28865.058158185,0
+SLYV.US,D,20141212,000000,40.5169,40.6872,40.298,40.298,23497.350837762,0
+SLYV.US,D,20141215,000000,40.5644,40.7031,40.0019,40.1138,22938.971953602,0
+SLYV.US,D,20141216,000000,39.99,40.5783,39.885,39.8999,61679.157574866,0
+SLYV.US,D,20141217,000000,40.1584,41.0576,40.0604,41.0438,31981.074860748,0
+SLYV.US,D,20141218,000000,41.637,41.637,41.23,41.5885,29446.660757237,0
+SLYV.US,D,20141219,000000,42.0371,42.0371,41.331,41.7539,25340.102128164,0
+SLYV.US,D,20141222,000000,41.5717,41.7777,41.4865,41.7539,43110.282928033,0
+SLYV.US,D,20141223,000000,42.5283,42.5283,41.9489,42.1302,34458.944267127,0
+SLYV.US,D,20141224,000000,42.1471,42.2887,42.0371,42.1956,29495.127640491,0
+SLYV.US,D,20141226,000000,42.2273,42.5372,42.2273,42.5125,24688.828384432,0
+SLYV.US,D,20141229,000000,42.4026,42.8176,42.4026,42.7304,36879.259249643,0
+SLYV.US,D,20141230,000000,42.7304,42.764,42.5214,42.5452,72626.614829949,0
+SLYV.US,D,20141231,000000,42.6452,42.8502,42.0807,42.0807,178026.9400072,0
+SLYV.US,D,20150102,000000,42.4531,42.4531,41.4439,41.9411,104586.48542927,0
+SLYV.US,D,20150105,000000,41.7855,41.7855,41.0002,41.1497,122797.9168121,0
+SLYV.US,D,20150106,000000,41.3131,41.3131,40.1673,40.395,56176.146872026,0
+SLYV.US,D,20150107,000000,40.5972,40.7962,40.4158,40.6714,48689.023135959,0
+SLYV.US,D,20150108,000000,41.3468,41.4687,41.0616,41.4439,66805.540205752,0
+SLYV.US,D,20150109,000000,41.2181,41.3468,40.8506,40.8912,27456.489363605,0
+SLYV.US,D,20150112,000000,40.8804,40.8804,40.2812,40.5744,25728.846920933,0
+SLYV.US,D,20150113,000000,40.9804,41.4607,40.404,40.6714,46041.519638189,0
+SLYV.US,D,20150114,000000,40.4724,40.6556,40.1069,40.6407,24989.726951304,0
+SLYV.US,D,20150115,000000,40.719,40.7596,39.8563,40.0168,132570.05214826,0
+SLYV.US,D,20150116,000000,39.9851,40.5783,39.8048,40.5783,64800.222911102,0
+SLYV.US,D,20150120,000000,40.4704,40.5198,40.0078,40.2476,25001.843672117,0
+SLYV.US,D,20150121,000000,40.1326,40.4308,40.0722,40.1891,20095.581469346,0
+SLYV.US,D,20150122,000000,40.4546,41.0656,40.0722,40.9685,71199.870954148,0
+SLYV.US,D,20150123,000000,40.8506,41.0745,40.8506,40.912,22987.438836857,0
+SLYV.US,D,20150126,000000,40.8586,41.2825,40.7298,41.2825,22645.141473873,0
+SLYV.US,D,20150127,000000,40.7714,41.1983,40.7714,41.0715,32799.963242399,0
+SLYV.US,D,20150128,000000,40.8834,41.023,40.4704,40.4704,79117.138279097,0
+SLYV.US,D,20150129,000000,40.3614,40.8031,40.1138,40.7625,84480.806692582,0
+SLYV.US,D,20150130,000000,40.5248,40.5684,39.9504,39.9504,20733.728765528,0
+SLYV.US,D,20150202,000000,40.1673,40.5942,39.7157,40.5812,58954.914845277,0
+SLYV.US,D,20150203,000000,40.8546,41.4251,40.8546,41.4251,65936.165487376,0
+SLYV.US,D,20150204,000000,41.1814,41.5587,41.0893,41.0893,49174.701695237,0
+SLYV.US,D,20150205,000000,41.3706,41.8449,41.3706,41.8232,26364.974763646,0
+SLYV.US,D,20150206,000000,41.7667,42.0321,41.5925,41.7211,28773.173025349,0
+SLYV.US,D,20150209,000000,41.4993,41.7965,41.2795,41.4291,31745.808531617,0
+SLYV.US,D,20150210,000000,41.6241,41.6241,41.1002,41.5113,25059.398095981,0
+SLYV.US,D,20150211,000000,41.433,41.5142,41.1656,41.4439,174934.14701953,0
+SLYV.US,D,20150212,000000,41.5925,41.8995,41.5925,41.8331,22672.404095704,0
+SLYV.US,D,20150213,000000,41.9579,42.1233,41.9411,42.0371,93629.94063358,0
+SLYV.US,D,20150217,000000,42.0025,42.2173,41.9629,41.9629,24056.739448656,0
+SLYV.US,D,20150218,000000,41.9777,42.1381,41.8579,42.1381,19437.239638474,0
+SLYV.US,D,20150219,000000,41.9668,42.2035,41.8489,42.1084,32386.985008002,0
+SLYV.US,D,20150220,000000,42.0807,42.1639,41.7093,42.1233,29440.60239683,0
+SLYV.US,D,20150223,000000,41.7895,42.0955,41.6975,42.0955,22736.016879975,0
+SLYV.US,D,20150224,000000,42.1916,42.3441,41.9905,42.3402,106681.66840329,0
+SLYV.US,D,20150225,000000,42.3402,42.3986,42.1273,42.3194,51172.950902746,0
+SLYV.US,D,20150226,000000,42.3778,42.563,42.3194,42.5333,23511.487012045,0
+SLYV.US,D,20150227,000000,42.567,42.5888,41.8143,42.3649,20221.797311154,0
+SLYV.US,D,20150302,000000,42.3986,42.662,42.3283,42.5709,51515.248265731,0
+SLYV.US,D,20150303,000000,42.4907,42.5244,42.3342,42.4531,42213.645587828,0
+SLYV.US,D,20150304,000000,42.1807,42.2887,42.0113,42.1431,53271.163056967,0
+SLYV.US,D,20150305,000000,42.1035,42.1956,41.9697,42.1589,17843.890851487,0
+SLYV.US,D,20150306,000000,41.8271,42.0253,41.5835,41.5964,30909.754795479,0
+SLYV.US,D,20150309,000000,41.8797,41.9411,41.6895,41.8757,26384.159571601,0
+SLYV.US,D,20150310,000000,41.5281,41.5925,41.2062,41.3171,49254.47010726,0
+SLYV.US,D,20150311,000000,41.2656,41.5885,41.1725,41.4439,36435.989213212,0
+SLYV.US,D,20150312,000000,41.945,42.36,41.8757,42.36,28147.14244998,0
+SLYV.US,D,20150313,000000,41.9629,42.1153,41.6449,42.0995,14576.415138754,0
+SLYV.US,D,20150316,000000,42.1104,42.2718,42.0539,42.1877,30160.537558505,0
+SLYV.US,D,20150317,000000,42.0193,42.3065,42.0193,42.2847,181181.32632567,0
+SLYV.US,D,20150318,000000,42.05,42.774,42.05,42.6224,218869.37668962,0
+SLYV.US,D,20150319,000000,42.6314,42.666,42.4303,42.5759,58297.58274114,0
+SLYV.US,D,20150320,000000,42.8086,43.0968,42.8086,43.087,23317.619479028,0
+SLYV.US,D,20150323,000000,43.077,43.3543,43.077,43.1682,48065.01201406,0
+SLYV.US,D,20150324,000000,42.966,43.2592,42.966,43.1276,21027.559245258,0
+SLYV.US,D,20150325,000000,43.1474,43.2018,42.3689,42.3828,39051.181455479,0
+SLYV.US,D,20150326,000000,42.2589,42.4392,42.1767,42.2589,20277.33228155,0
+SLYV.US,D,20150327,000000,42.3481,42.4362,42.0461,42.3937,20527.744511698,0
+SLYV.US,D,20150330,000000,42.6363,43.0314,42.559,42.9532,29787.948393487,0
+SLYV.US,D,20150331,000000,42.6918,42.872,42.6412,42.7958,37077.165689598,0
+SLYV.US,D,20150401,000000,42.872,43.0918,42.4026,42.764,75593.19197581,0
+SLYV.US,D,20150402,000000,42.9017,43.1008,42.8304,42.9414,19524.076137638,0
+SLYV.US,D,20150406,000000,42.7334,43.1682,42.7334,43.0918,33293.719615554,0
+SLYV.US,D,20150407,000000,43.0136,43.0918,42.774,42.8344,35602.964657278,0
+SLYV.US,D,20150408,000000,42.9452,43.0522,42.7452,42.9414,14770.282671771,0
+SLYV.US,D,20150409,000000,42.9056,42.9948,42.5372,42.7828,30455.377764969,0
+SLYV.US,D,20150410,000000,42.9452,43.0394,42.8304,42.969,21778.795935701,0
+SLYV.US,D,20150413,000000,42.9254,43.172,42.9206,42.9572,21277.971475406,0
+SLYV.US,D,20150414,000000,43.077,43.077,42.867,42.9452,67588.078424963,0
+SLYV.US,D,20150415,000000,43.1434,43.5662,43.1354,43.3494,23598.323511209,0
+SLYV.US,D,20150416,000000,43.3156,43.3988,43.2286,43.281,22501.760277578,0
+SLYV.US,D,20150417,000000,42.969,43.3424,42.4362,42.5888,26031.764941272,0
+SLYV.US,D,20150420,000000,42.7552,43.175,42.7552,43.0314,26557.83256993,0
+SLYV.US,D,20150421,000000,42.9532,43.1354,42.7512,42.7591,18001.408222063,0
+SLYV.US,D,20150422,000000,42.8344,42.978,42.5412,42.867,29467.865018661,0
+SLYV.US,D,20150423,000000,43.0176,43.2156,42.8888,43.2156,14020.055708062,0
+SLYV.US,D,20150424,000000,43.1008,43.1474,42.9612,43.0038,15519.499908745,0
+SLYV.US,D,20150427,000000,43.083,43.384,42.5709,42.7422,44560.250518727,0
+SLYV.US,D,20150428,000000,42.7136,43.1086,42.6096,43.0572,29787.948393487,0
+SLYV.US,D,20150429,000000,42.7958,42.966,42.666,42.7393,35544.400506679,0
+SLYV.US,D,20150430,000000,42.3481,42.4362,41.8885,41.9668,24529.291560387,0
+SLYV.US,D,20150501,000000,42.1104,42.254,41.9054,42.1589,31787.20732773,0
+SLYV.US,D,20150504,000000,42.1995,42.5244,42.1995,42.357,48311.385337269,0
+SLYV.US,D,20150505,000000,42.2075,42.458,41.7825,41.8579,42303.511267195,0
+SLYV.US,D,20150506,000000,41.9252,42.0371,41.6647,41.8885,41789.560359352,0
+SLYV.US,D,20150507,000000,41.8449,42.2411,41.8183,42.0995,32086.086441132,0
+SLYV.US,D,20150508,000000,42.3828,42.4531,42.3065,42.3729,25036.174381089,0
+SLYV.US,D,20150511,000000,42.36,42.5759,42.2797,42.4362,37301.32502465,0
+SLYV.US,D,20150512,000000,41.8449,42.3342,41.7053,42.1471,46421.176890348,0
+SLYV.US,D,20150513,000000,42.3342,42.3342,42.0074,42.2173,49314.043984594,0
+SLYV.US,D,20150514,000000,42.3689,42.6452,42.3689,42.6145,22523.974265737,0
+SLYV.US,D,20150515,000000,42.6145,42.6184,42.353,42.567,34248.921106359,0
+SLYV.US,D,20150518,000000,42.4699,43.0176,42.4699,42.9612,23938.601420724,0
+SLYV.US,D,20150519,000000,42.8848,42.8848,42.6798,42.8384,32791.885428524,0
+SLYV.US,D,20150520,000000,42.8384,42.9998,42.7452,42.9324,26535.618581771,0
+SLYV.US,D,20150521,000000,42.8928,43.1354,42.8928,42.982,76849.292033487,0
+SLYV.US,D,20150522,000000,42.9206,42.9612,42.5977,42.662,21277.971475406,0
+SLYV.US,D,20150526,000000,42.5452,42.5452,42.0609,42.1847,37667.855829261,0
+SLYV.US,D,20150527,000000,42.2797,42.6957,42.1104,42.6957,42806.355180959,0
+SLYV.US,D,20150528,000000,42.5709,42.6224,42.3887,42.6224,84012.29348779,0
+SLYV.US,D,20150529,000000,42.6224,42.6452,42.1916,42.3441,15773.951045831,0
+SLYV.US,D,20150601,000000,42.5085,42.6918,42.1273,42.4234,41221.084207847,0
+SLYV.US,D,20150602,000000,42.36,42.8344,42.2589,42.6145,42016.748874607,0
+SLYV.US,D,20150603,000000,42.666,43.1086,42.666,43.0472,21027.559245258,0
+SLYV.US,D,20150604,000000,42.8848,42.8978,42.5283,42.6363,13017.397060738,0
+SLYV.US,D,20150605,000000,42.6581,42.875,42.4194,42.8126,30791.616767546,0
+SLYV.US,D,20150608,000000,42.7591,42.8224,42.5888,42.6452,41552.274576753,0
+SLYV.US,D,20150609,000000,42.6581,42.7224,42.3729,42.5244,61337.869938617,0
+SLYV.US,D,20150610,000000,42.8304,43.3156,42.7274,43.284,27419.129474429,0
+SLYV.US,D,20150611,000000,43.2246,43.2721,43.087,43.1512,66433.960767468,0
+SLYV.US,D,20150612,000000,42.9948,43.1592,42.9612,43.087,39548.976735571,0
+SLYV.US,D,20150615,000000,42.8472,42.9612,42.3828,42.8472,27542.316136034,0
+SLYV.US,D,20150616,000000,42.867,43.1682,42.6957,43.1592,20024.900597934,0
+SLYV.US,D,20150617,000000,43.2682,43.3335,43.0038,43.077,27542.316136034,0
+SLYV.US,D,20150618,000000,43.1236,43.5395,43.1236,43.5395,48311.385337269,0
+SLYV.US,D,20150619,000000,43.391,43.6494,43.391,43.5346,117731.10805855,0
+SLYV.US,D,20150622,000000,43.6227,43.7613,43.589,43.6574,53875.989370912,0
+SLYV.US,D,20150623,000000,43.7613,43.9089,43.6227,43.9039,53283.279777781,0
+SLYV.US,D,20150624,000000,43.896,43.896,43.5841,43.5841,42154.071710494,0
+SLYV.US,D,20150625,000000,43.5623,43.6494,43.4593,43.5791,14963.140478055,0
+SLYV.US,D,20150626,000000,43.6178,43.6673,43.3494,43.6673,16213.182175323,0
+SLYV.US,D,20150629,000000,43.3335,43.388,42.5125,42.5125,33673.376867713,0
+SLYV.US,D,20150630,000000,42.6918,42.864,42.3828,42.5541,48663.779967597,0
+SLYV.US,D,20150701,000000,42.9324,43.0264,42.4659,42.662,96776.249138177,0
+SLYV.US,D,20150702,000000,42.6838,42.7274,42.2669,42.4362,89545.595992665,0
+SLYV.US,D,20150706,000000,42.0906,42.357,42.0321,42.3194,57620.056102312,0
+SLYV.US,D,20150707,000000,42.2887,42.3402,41.5717,42.2976,71586.596293449,0
+SLYV.US,D,20150708,000000,42.0807,42.0955,41.433,41.6935,31426.734883525,0
+SLYV.US,D,20150709,000000,41.9093,42.1193,41.6617,41.7371,22196.82280377,0
+SLYV.US,D,20150710,000000,42.2213,42.2926,42.0906,42.2926,41652.237523464,0
+SLYV.US,D,20150713,000000,42.5036,42.6412,42.4154,42.5977,38659.407482507,0
+SLYV.US,D,20150714,000000,42.5888,42.867,42.5452,42.764,18957.619439602,0
+SLYV.US,D,20150715,000000,42.7185,42.7185,42.3402,42.4105,106874.52620957,0
+SLYV.US,D,20150716,000000,42.6412,42.8264,42.5808,42.6918,85052.31202429,0
+SLYV.US,D,20150717,000000,42.5125,42.666,42.2075,42.3015,49387.75403621,0
+SLYV.US,D,20150720,000000,42.2797,42.2797,41.9579,41.9579,36414.784951788,0
+SLYV.US,D,20150721,000000,41.9935,42.1035,41.8103,41.8885,27186.892325502,0
+SLYV.US,D,20150722,000000,41.7123,41.9093,41.7013,41.8449,21946.410573622,0
+SLYV.US,D,20150723,000000,41.9697,41.9697,41.2745,41.3667,65354.562888323,0
+SLYV.US,D,20150724,000000,41.2062,41.3667,40.7348,40.7714,103512.1361838,0
+SLYV.US,D,20150727,000000,40.5862,40.6556,40.3912,40.3912,26686.067865207,0
+SLYV.US,D,20150728,000000,40.6446,40.816,40.09,40.7348,62109.301163749,0
+SLYV.US,D,20150729,000000,40.6942,41.0824,40.6902,41.019,17457.165512186,0
+SLYV.US,D,20150730,000000,40.8962,41.1775,40.8962,41.1686,36914.59968535,0
+SLYV.US,D,20150731,000000,41.1933,41.5964,41.1933,41.2914,39404.585812542,0
+SLYV.US,D,20150803,000000,41.331,41.331,40.8546,41.023,42713.460321389,0
+SLYV.US,D,20150804,000000,40.9972,41.2874,40.9527,41.121,47391.52428217,0
+SLYV.US,D,20150805,000000,41.3211,41.6241,41.0893,41.1319,75574.007167856,0
+SLYV.US,D,20150806,000000,41.0319,41.0319,40.6942,40.9764,35890.7367766,0
+SLYV.US,D,20150807,000000,40.7962,40.7962,40.5684,40.6714,16213.182175323,0
+SLYV.US,D,20150810,000000,40.8368,41.2914,40.715,41.1775,40408.254186603,0
+SLYV.US,D,20150811,000000,40.9606,41.0081,40.7556,40.92,83219.658001234,0
+SLYV.US,D,20150812,000000,40.7258,40.8616,40.298,40.8288,55374.42384486,0
+SLYV.US,D,20150813,000000,40.7229,40.92,40.6318,40.6823,41406.873926989,0
+SLYV.US,D,20150814,000000,40.707,41.0933,40.707,41.0319,21448.615293531,0
+SLYV.US,D,20150817,000000,40.9299,41.3587,40.816,41.3349,21448.615293531,0
+SLYV.US,D,20150818,000000,41.2102,41.2656,41.023,41.127,28189.550972827,0
+SLYV.US,D,20150819,000000,40.7476,40.9299,40.5942,40.7833,51380.954610046,0
+SLYV.US,D,20150820,000000,40.3862,40.404,39.9326,39.9326,55374.42384486,0
+SLYV.US,D,20150821,000000,39.5573,39.8355,39.2928,39.4582,57114.183008345,0
+SLYV.US,D,20150824,000000,39.0491,39.1749,23.6559,38.0826,146939.47330646,0
+SLYV.US,D,20150825,000000,38.4659,39.3631,37.422,37.422,92787.828537035,0
+SLYV.US,D,20150826,000000,38.1628,38.3589,37.5626,38.3589,54621.167700948,0
+SLYV.US,D,20150827,000000,38.6461,39.0719,38.2965,38.8253,46392.904541784,0
+SLYV.US,D,20150828,000000,38.8373,39.3513,38.8373,39.3513,24694.886744839,0
+SLYV.US,D,20150831,000000,39.1333,39.5147,39.1215,39.5147,34919.379658044,0
+SLYV.US,D,20150901,000000,39.1215,39.1215,38.3005,38.4074,67093.312325074,0
+SLYV.US,D,20150902,000000,38.9095,38.9095,38.3807,38.8253,39658.027222894,0
+SLYV.US,D,20150903,000000,38.9461,39.2819,38.8461,38.9333,40906.049466694,0
+SLYV.US,D,20150904,000000,38.5471,38.7382,38.4074,38.6293,63355.30395408,0
+SLYV.US,D,20150908,000000,39.0651,39.2651,38.8709,39.1987,33920.759917657,0
+SLYV.US,D,20150909,000000,39.5107,39.5147,38.8639,38.8659,93038.240767184,0
+SLYV.US,D,20150910,000000,38.8045,39.1393,38.7283,38.8511,23633.663946916,0
+SLYV.US,D,20150911,000000,38.7323,38.9749,38.5124,38.9095,51631.366840194,0
+SLYV.US,D,20150914,000000,39.0333,39.0333,38.6501,38.7481,22449.254487387,0
+SLYV.US,D,20150915,000000,38.7887,39.2889,38.7887,39.2165,27689.736239266,0
+SLYV.US,D,20150916,000000,39.1561,39.6424,39.1561,39.6424,61109.671696628,0
+SLYV.US,D,20150917,000000,39.5493,40.0722,39.5077,39.5394,54825.13250131,0
+SLYV.US,D,20150918,000000,38.9829,39.2383,38.7986,38.8323,25474.395783848,0
+SLYV.US,D,20150921,000000,39.1363,39.4176,38.9887,39.0759,74049.319798812,0
+SLYV.US,D,20150922,000000,38.7313,38.7511,38.3559,38.6015,24595.933524862,0
+SLYV.US,D,20150923,000000,38.656,38.7115,38.3005,38.45,33295.739069022,0
+SLYV.US,D,20150924,000000,38.0301,38.5966,38.0301,38.4946,27356.526416892,0
+SLYV.US,D,20150925,000000,38.7263,38.7392,38.3807,38.5441,42489.300986337,0
+SLYV.US,D,20150928,000000,38.5025,38.5025,37.7152,37.8014,20048.124312826,0
+SLYV.US,D,20150929,000000,37.6626,37.832,37.4032,37.5636,47465.234333786,0
+SLYV.US,D,20150930,000000,37.8132,38.0509,37.6676,38.0064,59388.087614363,0
+SLYV.US,D,20151001,000000,38.0162,38.0162,37.3784,37.8202,90697.69419669,0
+SLYV.US,D,20151002,000000,37.4032,38.1668,37.2338,38.1668,45224.650710006,0
+SLYV.US,D,20151005,000000,38.5441,39.3473,38.5441,39.3067,71582.557386511,0
+SLYV.US,D,20151006,000000,39.2849,39.6483,39.1333,39.2889,77774.201722257,0
+SLYV.US,D,20151007,000000,39.4137,39.8494,39.3473,39.8494,97652.691943694,0
+SLYV.US,D,20151008,000000,39.8226,40.4238,39.7741,40.4158,107349.09777477,0
+SLYV.US,D,20151009,000000,40.4674,40.4952,40.3158,40.412,86217.536675864,0
+SLYV.US,D,20151012,000000,40.408,40.4386,40.2812,40.3684,31313.645489266,0
+SLYV.US,D,20151013,000000,40.2772,40.5783,39.9118,39.9118,47708.578476793,0
+SLYV.US,D,20151014,000000,40.1544,40.1584,39.4671,39.5543,54418.21262732,0
+SLYV.US,D,20151015,000000,39.6632,40.2742,39.378,40.2742,70319.389241694,0
+SLYV.US,D,20151016,000000,40.09,40.2852,39.887,40.2852,45966.799859838,0
+SLYV.US,D,20151019,000000,40.0376,40.1891,39.9752,40.1891,16517.109922397,0
+SLYV.US,D,20151020,000000,40.102,40.4952,40.102,40.404,21081.074762185,0
+SLYV.US,D,20151021,000000,40.3614,40.399,39.8256,39.8583,32553.58991919,0
+SLYV.US,D,20151022,000000,40.0494,40.4268,40.0286,40.2,38265.614056065,0
+SLYV.US,D,20151023,000000,40.5812,40.5812,40.1802,40.4704,19133.3118914,0
+SLYV.US,D,20151026,000000,41.1101,41.1101,40.298,40.3346,42987.096266429,0
+SLYV.US,D,20151027,000000,40.1267,40.1267,39.6375,39.8019,21618.249384921,0
+SLYV.US,D,20151028,000000,39.8464,40.8873,39.8464,40.8873,36279.48156937,0
+SLYV.US,D,20151029,000000,40.7348,40.8447,40.4386,40.5456,378933.27809067,0
+SLYV.US,D,20151030,000000,40.505,40.6714,40.3327,40.4238,21372.885788446,0
+SLYV.US,D,20151102,000000,40.4912,41.2706,40.4912,41.1408,27540.296682565,0
+SLYV.US,D,20151103,000000,41.2141,41.6201,41.2141,41.4835,25342.121581632,0
+SLYV.US,D,20151104,000000,41.5509,41.5747,41.1448,41.3013,59507.23536903,0
+SLYV.US,D,20151105,000000,41.3211,41.5964,41.1319,41.4439,31801.343502012,0
+SLYV.US,D,20151106,000000,41.4369,41.6747,41.0487,41.6747,25096.757985157,0
+SLYV.US,D,20151109,000000,41.5539,41.5539,40.9249,41.0864,30963.270312405,0
+SLYV.US,D,20151110,000000,40.9249,41.2369,40.9249,41.1606,24102.177151708,0
+SLYV.US,D,20151111,000000,41.2617,41.2617,40.8506,40.8734,23108.606044993,0
+SLYV.US,D,20151112,000000,40.5486,40.5614,39.992,40.0237,34291.329629206,0
+SLYV.US,D,20151113,000000,39.9158,40.1406,39.6523,39.7454,41992.515432979,0
+SLYV.US,D,20151116,000000,39.7137,40.2326,39.6444,40.2326,39260.194889515,0
+SLYV.US,D,20151117,000000,40.298,40.505,40,40.1138,24353.59910859,0
+SLYV.US,D,20151118,000000,40.204,40.6942,40.0465,40.6754,257184.46735568,0
+SLYV.US,D,20151119,000000,40.5575,40.6446,40.399,40.5486,24102.177151708,0
+SLYV.US,D,20151120,000000,40.7625,40.9576,40.6714,40.82,86721.390316363,0
+SLYV.US,D,20151123,000000,40.7794,41.0487,40.7596,40.9249,29316.406008491,0
+SLYV.US,D,20151124,000000,40.7348,41.3518,40.719,41.2745,31308.596855593,0
+SLYV.US,D,20151125,000000,41.3043,41.5311,41.2062,41.4835,42489.300986337,0
+SLYV.US,D,20151127,000000,41.5023,41.6449,41.5023,41.5587,10436.535527443,0
+SLYV.US,D,20151130,000000,41.6825,41.7617,41.4865,41.4865,20874.08078162,0
+SLYV.US,D,20151201,000000,41.6975,41.8271,41.4518,41.7935,72630.653736887,0
+SLYV.US,D,20151202,000000,41.7331,41.7965,41.3043,41.3745,19984.511528555,0
+SLYV.US,D,20151203,000000,41.5063,41.5063,40.6486,40.7258,271248.95104006,0
+SLYV.US,D,20151204,000000,40.6784,41.2062,40.6784,41.0893,36772.228215789,0
+SLYV.US,D,20151207,000000,41.0002,41.0002,40.3327,40.4268,15906.225248046,0
+SLYV.US,D,20151208,000000,40.1712,40.3238,39.8464,40.1346,56294.284899959,0
+SLYV.US,D,20151209,000000,39.9504,40.3268,39.581,39.6959,23606.401325085,0
+SLYV.US,D,20151210,000000,39.581,39.8464,39.4889,39.6157,32553.58991919,0
+SLYV.US,D,20151211,000000,39.2987,39.2987,38.7669,38.8957,68326.188667857,0
+SLYV.US,D,20151214,000000,38.9749,38.9749,38.4817,38.5867,46828.096764338,0
+SLYV.US,D,20151215,000000,38.8591,39.2235,38.8591,39.1947,128218.12992272,0
+SLYV.US,D,20151216,000000,39.2987,39.7296,39.1947,39.7137,85976.211986326,0
+SLYV.US,D,20151217,000000,39.8672,39.8672,39.3117,39.3443,85723.78030271,0
+SLYV.US,D,20151218,000000,39.2779,39.2779,38.6313,38.7411,98551.348737369,0
+SLYV.US,D,20151221,000000,38.9273,39.0819,38.6391,38.8799,104313.85921097,0
+SLYV.US,D,20151222,000000,38.9749,39.6018,38.8075,39.5037,175677.3058961,0
+SLYV.US,D,20151223,000000,39.8098,40.1257,39.6553,40.1118,182906.94931487,0
+SLYV.US,D,20151224,000000,40.1088,40.3594,39.9524,40.095,27402.973846678,0
+SLYV.US,D,20151228,000000,40.0049,40.0494,39.5969,39.8593,122695.93441192,0
+SLYV.US,D,20151229,000000,40.1168,40.3534,39.8791,40.2752,96123.965667711,0
+SLYV.US,D,20151230,000000,40.2892,40.3356,39.8692,39.8692,326195.2507495,0
+SLYV.US,D,20151231,000000,39.7751,39.8256,39.3513,39.3513,79417.027119235,0
+SLYV.US,D,20160104,000000,38.8699,38.8699,38.1896,38.6075,200108.65396325,0
+SLYV.US,D,20160105,000000,38.7154,38.758,38.4876,38.6857,38082.853517127,0
+SLYV.US,D,20160106,000000,38.1727,38.4857,38.047,38.2054,82902.603806611,0
+SLYV.US,D,20160107,000000,37.524,38.5411,37.1952,37.215,143296.37924851,0
+SLYV.US,D,20160108,000000,37.3834,37.4388,36.4821,36.4821,222762.88297773,0
+SLYV.US,D,20160111,000000,36.6089,36.7367,36.2157,36.4781,139210.01515412,0
+SLYV.US,D,20160112,000000,36.7367,36.8872,35.882,36.4881,86654.748351888,0
+SLYV.US,D,20160113,000000,36.6307,36.701,35.3165,35.466,42378.231045546,0
+SLYV.US,D,20160114,000000,35.7087,36.3693,35.3184,36.0295,62770.672174825,0
+SLYV.US,D,20160115,000000,35.3432,35.5839,34.7768,35.5334,151181.33531795,0
+SLYV.US,D,20160119,000000,35.8196,35.8196,34.745,35.1154,69852.895490371,0
+SLYV.US,D,20160120,000000,34.6361,35.567,33.8963,35.272,97519.408014744,0
+SLYV.US,D,20160121,000000,35.1808,35.6255,34.9986,35.2106,62643.446606282,0
+SLYV.US,D,20160122,000000,35.7968,36.0662,35.6027,35.8849,70027.578215433,0
+SLYV.US,D,20160125,000000,35.6592,35.8235,35.0698,35.1006,111458.68558405,0
+SLYV.US,D,20160126,000000,35.2996,36.1761,35.2996,36.0236,53866.901830302,0
+SLYV.US,D,20160127,000000,35.9157,36.2939,35.5492,35.6908,62889.819929492,0
+SLYV.US,D,20160128,000000,36.0701,36.1939,35.7919,35.8691,106184.88284993,0
+SLYV.US,D,20160129,000000,35.9869,37.0982,35.9869,37.0675,82514.868740577,0
+SLYV.US,D,20160201,000000,36.8486,37.0457,36.4762,36.912,43068.88413192,0
+SLYV.US,D,20160202,000000,36.4347,36.4347,36.0127,36.1197,65411.107585454,0
+SLYV.US,D,20160203,000000,36.3741,36.4603,35.7265,36.4089,84375.795112198,0
+SLYV.US,D,20160204,000000,36.3335,36.9664,36.3335,36.601,57993.654994065,0
+SLYV.US,D,20160205,000000,36.4781,36.5445,35.9523,35.9523,63944.984367009,0
+SLYV.US,D,20160208,000000,35.5888,35.8374,35.2452,35.7721,68423.122434366,0
+SLYV.US,D,20160209,000000,35.4264,35.881,35.3502,35.6225,225905.15257539,0
+SLYV.US,D,20160210,000000,35.8612,36.0899,35.3858,35.4264,43437.434390001,0
+SLYV.US,D,20160211,000000,34.8084,35.1154,34.5747,34.964,64039.898680049,0
+SLYV.US,D,20160212,000000,35.2382,35.6502,35.1976,35.5938,36309.773371404,0
+SLYV.US,D,20160216,000000,36.1256,36.3921,35.779,36.3921,43233.469589639,0
+SLYV.US,D,20160217,000000,36.5673,37.0764,36.5673,36.8119,156002.78047503,0
+SLYV.US,D,20160218,000000,36.7703,36.806,36.5337,36.7327,76066.753814275,0
+SLYV.US,D,20160219,000000,36.6396,36.8684,36.5139,36.7199,66058.342422247,0
+SLYV.US,D,20160222,000000,37.0496,37.3834,37.0496,37.2546,84669.625591927,0
+SLYV.US,D,20160223,000000,37.215,37.215,36.9179,36.9179,37948.559861443,0
+SLYV.US,D,20160224,000000,36.8486,37.4349,36.4603,37.3834,53412.524799792,0
+SLYV.US,D,20160225,000000,37.5132,37.7458,37.2655,37.7458,44274.497852873,0
+SLYV.US,D,20160226,000000,37.8974,37.9053,37.5746,37.8122,93001.890604743,0
+SLYV.US,D,20160229,000000,37.8666,38.2321,37.8033,37.8924,25184.604211056,0
+SLYV.US,D,20160301,000000,38.1133,38.4827,37.9716,38.4144,34267.096187579,0
+SLYV.US,D,20160302,000000,38.5411,39.0531,38.5015,39.0531,32040.648738081,0
+SLYV.US,D,20160303,000000,39.0581,39.5771,39.0581,39.5563,38776.535783705,0
+SLYV.US,D,20160304,000000,39.6622,40.1118,39.5295,39.8732,61613.525337127,0
+SLYV.US,D,20160307,000000,39.7068,40.4882,39.7068,40.4882,40432.48762823,0
+SLYV.US,D,20160308,000000,40.2366,40.2366,39.376,39.4681,50964.947195446,0
+SLYV.US,D,20160309,000000,39.6256,39.789,39.5434,39.7405,40828.30050814,0
+SLYV.US,D,20160310,000000,39.788,39.8771,39.0839,39.4117,47317.814230555,0
+SLYV.US,D,20160311,000000,39.7068,40.2752,39.7068,40.2564,30241.315697262,0
+SLYV.US,D,20160314,000000,40.2416,40.6734,39.0897,40.1,50415.655851897,0
+SLYV.US,D,20160315,000000,39.893,39.893,39.4463,39.5295,25027.086840479,0
+SLYV.US,D,20160316,000000,39.2997,39.9276,39.2997,39.7959,66368.328529728,0
+SLYV.US,D,20160317,000000,39.8514,40.912,39.8514,40.7318,31947.75387851,0
+SLYV.US,D,20160318,000000,40.916,41.126,40.9061,41.0656,38868.420916541,0
+SLYV.US,D,20160321,000000,40.916,41.0745,40.707,40.9933,34542.751586088,0
+SLYV.US,D,20160322,000000,40.7536,40.9527,40.5832,40.7704,62926.170091933,0
+SLYV.US,D,20160323,000000,40.6446,40.6446,40.0584,40.093,44092.747040669,0
+SLYV.US,D,20160324,000000,39.9227,40.302,39.7464,40.296,108871.76569034,0
+SLYV.US,D,20160328,000000,40.408,40.4724,40.0029,40.306,270721.87368466,0
+SLYV.US,D,20160329,000000,40.1366,41.4003,40.0623,41.4003,1151888.1808651,0
+SLYV.US,D,20160330,000000,41.6162,41.6162,41.2419,41.4429,126752.00670427,0
+SLYV.US,D,20160331,000000,41.4132,41.5825,41.2775,41.4765,46369.680826891,0
+SLYV.US,D,20160401,000000,41.1161,41.4359,41.0081,41.3567,35297.017456734,0
+SLYV.US,D,20160404,000000,41.4271,41.4855,40.8893,40.8893,118458.11130737,0
+SLYV.US,D,20160405,000000,40.719,40.7496,40.3802,40.398,54040.57482863,0
+SLYV.US,D,20160406,000000,40.3188,40.6605,40.1634,40.617,163069.85788956,0
+SLYV.US,D,20160407,000000,40.302,40.408,39.7801,40.0029,58798.407201435,0
+SLYV.US,D,20160408,000000,40.3902,40.613,40.1188,40.1802,71293.775540454,0
+SLYV.US,D,20160411,000000,40.4802,40.8784,40.2614,40.2614,59322.455376623,0
+SLYV.US,D,20160412,000000,40.3436,40.9467,40.2713,40.7457,325767.12661409,0
+SLYV.US,D,20160413,000000,41.016,41.7261,41.016,41.6975,72233.831130242,0
+SLYV.US,D,20160414,000000,41.6895,41.7013,41.5142,41.5597,36465.271288512,0
+SLYV.US,D,20160415,000000,41.4855,41.8183,41.4805,41.7617,54572.700817694,0
+SLYV.US,D,20160418,000000,41.5181,42.0678,41.4785,42.0539,31351.005378441,0
+SLYV.US,D,20160419,000000,42.1609,42.4491,42.1233,42.2917,34992.079982925,0
+SLYV.US,D,20160420,000000,42.3937,42.4957,42.1361,42.2738,80100.612118468,0
+SLYV.US,D,20160421,000000,42.3164,42.3213,41.9262,41.947,28195.609333234,0
+SLYV.US,D,20160422,000000,41.9351,42.5174,41.9351,42.4442,58758.018132057,0
+SLYV.US,D,20160425,000000,42.3887,42.3887,41.8817,42.0361,46403.001809128,0
+SLYV.US,D,20160426,000000,42.251,42.7552,42.2193,42.7552,71916.776935619,0
+SLYV.US,D,20160427,000000,42.7552,43.1136,42.6412,42.978,104643.0301264,0
+SLYV.US,D,20160428,000000,43.0216,43.284,42.4442,42.4699,64928.458206379,0
+SLYV.US,D,20160429,000000,42.4491,42.6412,42.0223,42.256,34248.921106359,0
+SLYV.US,D,20160502,000000,42.5244,42.5709,42.1461,42.5283,90486.661309187,0
+SLYV.US,D,20160503,000000,42.2015,42.2015,41.5945,41.9063,114219.27847608,0
+SLYV.US,D,20160504,000000,41.8213,42.4659,41.5637,41.6737,106900.77910467,0
+SLYV.US,D,20160505,000000,42.0035,42.0035,41.3657,41.3657,76734.183185757,0
+SLYV.US,D,20160506,000000,41.12,41.7539,41.0329,41.7539,80574.173956932,0
+SLYV.US,D,20160509,000000,41.8421,41.9054,41.4399,41.5519,109990.54291213,0
+SLYV.US,D,20160510,000000,41.6647,42.1233,41.6439,42.0173,225884.95804069,0
+SLYV.US,D,20160511,000000,42.0263,42.0263,41.5123,41.5123,96475.350571306,0
+SLYV.US,D,20160512,000000,41.5954,41.7449,41.1062,41.3043,50692.32097714,0
+SLYV.US,D,20160513,000000,41.2725,41.4181,40.8893,40.9626,155068.78324564,0
+SLYV.US,D,20160516,000000,41.1161,41.6043,41.1161,41.4181,200366.13428053,0
+SLYV.US,D,20160517,000000,41.2517,41.4746,40.512,40.6952,51979.722563585,0
+SLYV.US,D,20160518,000000,40.6942,41.126,40.5962,40.716,201782.78088899,0
+SLYV.US,D,20160519,000000,40.5962,40.5962,40.2158,40.506,57295.933820549,0
+SLYV.US,D,20160520,000000,40.8695,41.1398,40.8695,41.1398,21978.721829125,0
+SLYV.US,D,20160523,000000,41.1398,41.2933,40.9834,41.0507,48085.206548749,0
+SLYV.US,D,20160524,000000,41.1656,41.8599,41.1656,41.7697,56765.827284955,0
+SLYV.US,D,20160525,000000,41.8687,42.1965,41.8687,42.1015,39653.988315956,0
+SLYV.US,D,20160526,000000,42.2946,42.2996,41.9143,41.9866,38366.586729512,0
+SLYV.US,D,20160527,000000,41.9737,42.353,41.9737,42.3342,53301.454859001,0
+SLYV.US,D,20160531,000000,42.4234,42.6531,42.251,42.5125,45425.586330164,0
+SLYV.US,D,20160601,000000,42.1965,42.7789,42.1965,42.7224,70752.56201078,0
+SLYV.US,D,20160602,000000,42.6502,42.978,42.5937,42.978,40365.845663755,0
+SLYV.US,D,20160603,000000,43.0076,43.0076,42.5372,42.7512,70827.28178913,0
+SLYV.US,D,20160606,000000,42.8928,43.4306,42.8928,43.288,44917.693782728,0
+SLYV.US,D,20160607,000000,43.4642,43.6762,43.3196,43.4999,106216.1843787,0
+SLYV.US,D,20160608,000000,43.5841,43.9634,43.5841,43.8376,131495.7029028,0
+SLYV.US,D,20160609,000000,43.6574,43.689,43.391,43.593,47758.055086781,0
+SLYV.US,D,20160610,000000,43.2156,43.3384,42.8978,43.0472,77756.026641037,0
+SLYV.US,D,20160613,000000,42.9017,42.9572,42.4362,42.4858,41833.988335668,0
+SLYV.US,D,20160614,000000,42.4907,42.6274,42.1916,42.458,37362.918355452,0
+SLYV.US,D,20160615,000000,42.5333,42.8502,42.4392,42.4392,35720.092958476,0
+SLYV.US,D,20160616,000000,42.1679,42.4858,41.9163,42.3768,48457.795713766,0
+SLYV.US,D,20160617,000000,42.4362,42.9017,42.4075,42.559,50108.698924619,0
+SLYV.US,D,20160620,000000,43.0968,43.4444,43.0968,43.1186,36614.710845213,0
+SLYV.US,D,20160621,000000,43.1086,43.1236,42.6798,42.9948,41714.840581002,0
+SLYV.US,D,20160622,000000,43.1474,43.2464,42.7224,42.7224,40876.767391395,0
+SLYV.US,D,20160623,000000,43.288,43.6148,43.2286,43.589,34707.337043806,0
+SLYV.US,D,20160624,000000,41.9509,42.5036,41.6667,41.9252,78036.730673219,0
+SLYV.US,D,20160627,000000,41.4944,41.4944,40.4298,40.6605,254853.0083258,0
+SLYV.US,D,20160628,000000,40.9834,41.2854,40.8576,41.0606,84734.248102933,0
+SLYV.US,D,20160629,000000,41.5331,42.0302,41.5331,41.8638,50491.385356981,0
+SLYV.US,D,20160630,000000,42.049,42.7224,41.9935,42.7224,124099.45457283,0
+SLYV.US,D,20160701,000000,42.7868,43.172,42.7552,43.0522,141016.41628207,0
+SLYV.US,D,20160705,000000,42.7452,42.978,42.0311,42.2649,145571.29358126,0
+SLYV.US,D,20160706,000000,42.1104,42.7185,42.0579,42.4164,116155.93435279,0
+SLYV.US,D,20160707,000000,42.7304,42.88,42.3045,42.5036,62645.466059751,0
+SLYV.US,D,20160708,000000,42.9948,43.6445,42.9017,43.5544,57692.756427194,0
+SLYV.US,D,20160711,000000,43.8683,44.1625,43.8554,44.1238,84625.197615611,0
+SLYV.US,D,20160712,000000,44.4507,45.0221,44.4199,44.7428,76260.621347293,0
+SLYV.US,D,20160713,000000,45.0092,45.0092,44.5397,44.7685,60726.985264266,0
+SLYV.US,D,20160714,000000,45.1419,45.1419,44.7389,44.7389,125869.50553835,0
+SLYV.US,D,20160715,000000,44.8617,44.9845,44.7785,44.9161,55279.50953182,0
+SLYV.US,D,20160718,000000,44.823,45.0617,44.7814,44.9666,38520.065193151,0
+SLYV.US,D,20160719,000000,44.7993,44.9716,44.5625,44.6279,64783.057556616,0
+SLYV.US,D,20160720,000000,44.8389,45.0617,44.4159,44.8071,71363.446685132,0
+SLYV.US,D,20160721,000000,44.8111,45.0092,44.5131,44.6379,51573.812416329,0
+SLYV.US,D,20160722,000000,44.6794,45.03,44.5259,44.9795,39440.935974983,0
+SLYV.US,D,20160725,000000,44.8191,44.926,44.6427,44.7685,78427.494919458,0
+SLYV.US,D,20160726,000000,44.7646,45.135,44.7646,45.0349,79068.671395843,0
+SLYV.US,D,20160727,000000,45.2836,45.2974,44.8349,45.0944,87734.146231033,0
+SLYV.US,D,20160728,000000,45.0072,45.0092,44.7607,44.9211,114544.41048457,0
+SLYV.US,D,20160729,000000,44.9359,45.2578,44.6111,45.0349,68933.034435272,0
+SLYV.US,D,20160801,000000,44.9439,45.1558,44.6715,44.9072,83436.749249144,0
+SLYV.US,D,20160802,000000,45.0617,45.0617,44.2031,44.2535,80429.783033903,0
+SLYV.US,D,20160803,000000,44.0881,44.4773,44.0881,44.4773,101814.78554317,0
+SLYV.US,D,20160804,000000,44.5725,44.6973,44.4507,44.4507,59226.531336849,0
+SLYV.US,D,20160805,000000,44.7735,45.242,44.7735,45.0746,150296.81469855,0
+SLYV.US,D,20160808,000000,45.1261,45.3192,45.1261,45.1558,37835.470467182,0
+SLYV.US,D,20160809,000000,45.2974,45.2974,45.135,45.1984,50955.859654836,0
+SLYV.US,D,20160810,000000,45.1657,45.2023,44.823,44.9934,39843.816942036,0
+SLYV.US,D,20160811,000000,45.1657,45.3459,45.0845,45.1845,65692.82134437,0
+SLYV.US,D,20160812,000000,45.1191,45.2716,44.8844,45.1756,98063.650724622,0
+SLYV.US,D,20160815,000000,45.242,45.6748,45.242,45.54,51538.471980623,0
+SLYV.US,D,20160816,000000,45.5252,45.5252,45.2528,45.3063,78429.514372926,0
+SLYV.US,D,20160817,000000,45.3648,45.3648,44.9359,45.2073,39694.377385335,0
+SLYV.US,D,20160818,000000,45.1894,45.5351,45.1894,45.4202,54003.214939455,0
+SLYV.US,D,20160819,000000,45.4182,45.5559,45.3024,45.4737,66176.48045018,0
+SLYV.US,D,20160822,000000,45.4994,45.649,45.1023,45.6252,51687.911537324,0
+SLYV.US,D,20160823,000000,45.7024,46.057,45.7024,45.95,170631.70140397,0
+SLYV.US,D,20160824,000000,45.9174,45.9174,45.4688,45.5757,83986.040592694,0
+SLYV.US,D,20160825,000000,45.544,45.7826,45.5312,45.75,35497.953076893,0
+SLYV.US,D,20160826,000000,45.8352,46.1056,45.333,45.6024,73287.985841025,0
+SLYV.US,D,20160829,000000,45.649,45.9412,45.649,45.7688,65534.294247059,0
+SLYV.US,D,20160830,000000,45.8936,45.9036,45.644,45.7728,69230.903821939,0
+SLYV.US,D,20160831,000000,45.8322,45.8322,45.2934,45.5698,50172.311708891,0
+SLYV.US,D,20160901,000000,45.552,45.644,44.9627,45.4548,199606.81977621,0
+SLYV.US,D,20160902,000000,45.7124,46.0471,45.6826,46.0471,42156.091163963,0
+SLYV.US,D,20160906,000000,46.0877,46.1056,45.7302,45.9174,54124.382147591,0
+SLYV.US,D,20160907,000000,45.9262,46.2917,45.9262,46.2105,55333.025048747,0
+SLYV.US,D,20160908,000000,46.2353,46.259,46.052,46.1194,68637.184502074,0
+SLYV.US,D,20160909,000000,45.8174,45.8174,44.6843,44.6843,73903.919149049,0
+SLYV.US,D,20160912,000000,44.5823,45.237,44.5011,45.2212,86654.748351888,0
+SLYV.US,D,20160913,000000,44.9934,44.9934,44.1674,44.3803,68800.760233056,0
+SLYV.US,D,20160914,000000,44.4339,44.5625,44.0961,44.1585,65404.039498312,0
+SLYV.US,D,20160915,000000,44.1238,44.7201,44.1189,44.6379,63872.284042127,0
+SLYV.US,D,20160916,000000,44.5011,44.6883,44.4101,44.5992,42235.859575986,0
+SLYV.US,D,20160919,000000,44.7607,45.135,44.6031,44.8795,41625.984628368,0
+SLYV.US,D,20160920,000000,45.0221,45.0349,44.6843,44.6843,50995.23899748,0
+SLYV.US,D,20160921,000000,44.8894,45.4133,44.7873,45.3905,36838.870180264,0
+SLYV.US,D,20160922,000000,45.5975,46.158,45.5975,46.1194,54040.57482863,0
+SLYV.US,D,20160923,000000,46.0877,46.0877,45.8084,45.8223,25903.529645995,0
+SLYV.US,D,20160926,000000,45.5252,45.6648,45.2974,45.3113,50061.241768099,0
+SLYV.US,D,20160927,000000,45.2796,45.4133,45.1152,45.336,85219.926662212,0
+SLYV.US,D,20160928,000000,45.3459,45.849,45.2578,45.849,40106.345892997,0
+SLYV.US,D,20160929,000000,45.7342,45.9224,45.3994,45.4083,51115.396478882,0
+SLYV.US,D,20160930,000000,45.6114,46.0877,45.4766,45.9451,113833.56286352,0
+SLYV.US,D,20161003,000000,45.7024,45.7886,45.5084,45.6648,477365.47907337,0
+SLYV.US,D,20161004,000000,45.8392,45.8986,45.2578,45.3459,344639.929008,0
+SLYV.US,D,20161005,000000,45.6826,45.9224,45.6688,45.7401,45510.40337586,0
+SLYV.US,D,20161006,000000,45.5896,45.7906,45.3598,45.7024,46322.223670371,0
+SLYV.US,D,20161007,000000,45.7124,45.7124,45.1152,45.2716,41268.541364367,0
+SLYV.US,D,20161010,000000,45.6024,45.954,45.6024,45.7124,38411.014705828,0
+SLYV.US,D,20161011,000000,45.6282,45.6282,44.823,45.0617,80421.705220028,0
+SLYV.US,D,20161012,000000,45.0845,45.3648,45.0349,45.1796,54927.114901491,0
+SLYV.US,D,20161013,000000,44.7467,44.8933,44.5051,44.6031,39629.754874328,0
+SLYV.US,D,20161014,000000,44.926,45.0657,44.5992,44.6517,455888.59143128,0
+SLYV.US,D,20161017,000000,44.5803,44.7903,44.5091,44.5131,44743.011057666,0
+SLYV.US,D,20161018,000000,45.0399,45.0399,44.6794,44.7953,77766.123908382,0
+SLYV.US,D,20161019,000000,44.8705,45.2459,44.6715,45.0657,61286.37387516,0
+SLYV.US,D,20161020,000000,44.9874,44.9934,44.6477,44.8141,296065.00499303,0
+SLYV.US,D,20161021,000000,44.5259,44.7873,44.4507,44.7111,46828.096764338,0
+SLYV.US,D,20161024,000000,44.9627,45.3142,44.7993,45.0528,54349.551209377,0
+SLYV.US,D,20161025,000000,45.0181,45.1617,44.6051,44.7557,53778.045877669,0
+SLYV.US,D,20161026,000000,44.5131,44.8795,44.3843,44.5179,78209.393944813,0
+SLYV.US,D,20161027,000000,44.6031,44.6715,44.0614,44.104,66349.143721773,0
+SLYV.US,D,20161028,000000,44.0436,44.3803,43.8861,43.9901,57538.268236821,0
+SLYV.US,D,20161031,000000,44.0129,44.4873,43.7663,44.1723,50688.282070202,0
+SLYV.US,D,20161101,000000,44.2099,44.3289,43.4404,43.6395,49086.855469339,0
+SLYV.US,D,20161102,000000,43.4355,43.6068,43.0136,43.0572,113083.33589981,0
+SLYV.US,D,20161103,000000,43.2196,43.388,43.0216,43.0662,51164.873088871,0
+SLYV.US,D,20161104,000000,43.1276,43.7366,43.1078,43.277,72113.673648841,0
+SLYV.US,D,20161107,000000,44.3327,44.4595,44.0783,44.3595,64452.876914446,0
+SLYV.US,D,20161108,000000,44.2931,44.6427,44.0397,44.4555,47219.870737311,0
+SLYV.US,D,20161109,000000,44.1723,45.9688,43.9901,45.8124,96843.900829386,0
+SLYV.US,D,20161110,000000,46.2769,47.0643,46.1056,46.8008,137048.19021562,0
+SLYV.US,D,20161111,000000,46.9028,48.1308,46.9028,48.1308,92117.36998535,0
+SLYV.US,D,20161114,000000,48.5586,49.2698,48.3388,48.837,234108.17256619,0
+SLYV.US,D,20161115,000000,48.7221,49.0707,48.5042,48.9826,203471.04398902,0
+SLYV.US,D,20161116,000000,48.9449,49.0955,48.7806,49.0281,79529.10678676,0
+SLYV.US,D,20161117,000000,49.1886,49.3569,49.038,49.1192,129083.46573416,0
+SLYV.US,D,20161118,000000,49.2232,49.4074,49.1281,49.3074,401047.30330221,0
+SLYV.US,D,20161121,000000,49.4589,49.6986,49.2301,49.5669,183195.73116093,0
+SLYV.US,D,20161122,000000,49.9383,50.374,49.7867,50.374,138408.29212695,0
+SLYV.US,D,20161123,000000,50.3324,50.6761,50.173,50.6087,196975.47190619,0
+SLYV.US,D,20161125,000000,50.7236,50.8098,50.6434,50.792,56225.623482015,0
+SLYV.US,D,20161128,000000,50.8048,50.8048,50.1531,50.2225,106132.37705974,0
+SLYV.US,D,20161129,000000,50.2423,50.479,50.0799,50.1997,79730.042406919,0
+SLYV.US,D,20161130,000000,50.4711,50.5196,49.9591,50.1294,77764.104454913,0
+SLYV.US,D,20161201,000000,50.3601,50.4097,49.8333,50.0264,1041805.7528202,0
+SLYV.US,D,20161202,000000,50.1343,50.3522,49.9809,50.1115,868659.83184738,0
+SLYV.US,D,20161205,000000,50.5008,51.0584,50.4384,51.0445,262076.59338417,0
+SLYV.US,D,20161206,000000,51.1604,51.6417,50.8514,51.5793,143384.2254744,0
+SLYV.US,D,20161207,000000,51.5624,52.2676,51.4228,52.1121,150641.13151501,0
+SLYV.US,D,20161208,000000,52.3449,53.0698,52.1617,53.0025,188048.47784678,0
+SLYV.US,D,20161209,000000,53.256,53.2659,52.8687,53.1441,237994.61076714,0
+SLYV.US,D,20161212,000000,53.1441,53.2223,52.4499,52.6013,140483.28056628,0
+SLYV.US,D,20161213,000000,53.0292,53.1589,52.2825,52.5221,310834.27793807,0
+SLYV.US,D,20161214,000000,52.3953,52.7855,51.712,51.8239,163254.63788196,0
+SLYV.US,D,20161215,000000,52.022,52.5875,51.8279,52.3677,107082.52991688,0
+SLYV.US,D,20161216,000000,52.5171,52.9005,51.9467,52.0369,114521.18676968,0
+SLYV.US,D,20161219,000000,52.0547,52.3725,51.9982,52.2111,84717.082748447,0
+SLYV.US,D,20161220,000000,52.4587,52.9093,52.4587,52.7985,142545.14255806,0
+SLYV.US,D,20161221,000000,52.8123,52.8123,52.5033,52.5033,117199.99179622,0
+SLYV.US,D,20161222,000000,52.5359,52.5359,51.6942,51.9101,74266.411046722,0
+SLYV.US,D,20161223,000000,51.9279,52.1081,51.8279,52.1081,72501.408714876,0
+SLYV.US,D,20161227,000000,52.2013,52.5875,52.2013,52.432,126663.15075164,0
+SLYV.US,D,20161228,000000,52.6479,52.6479,51.6704,51.8239,175585.42076327,0
+SLYV.US,D,20161229,000000,51.9378,52.0369,51.6189,51.8715,78276.035909288,0
+SLYV.US,D,20161230,000000,52.0775,52.0775,51.5585,51.6189,131299.81591631,0
+SLYV.US,D,20170103,000000,52.3201,52.432,51.6189,52.0903,215433.27661223,0
+SLYV.US,D,20170104,000000,52.3627,53.0787,52.3349,53.0747,177192.90572454,0
+SLYV.US,D,20170105,000000,52.9044,52.9044,51.8962,52.1765,998864.0942568,0
+SLYV.US,D,20170106,000000,52.2389,52.2389,51.7922,51.8913,143290.32088809,0
+SLYV.US,D,20170109,000000,51.6605,51.712,51.2514,51.294,330434.0835808,0
+SLYV.US,D,20170110,000000,51.3724,51.9279,51.294,51.815,371839.94778104,0
+SLYV.US,D,20170111,000000,51.8962,51.9844,51.515,51.9378,163469.7096764,0
+SLYV.US,D,20170112,000000,51.9517,51.9517,50.7514,51.2902,182929.16330303,0
+SLYV.US,D,20170113,000000,51.4932,51.9378,51.4932,51.716,128704.81820873,0
+SLYV.US,D,20170117,000000,51.5446,51.5793,50.9672,51.0722,110020.83471417,0
+SLYV.US,D,20170118,000000,51.1882,51.294,50.9534,51.2902,138535.51769549,0
+SLYV.US,D,20170119,000000,51.3812,51.3812,50.5008,50.686,116273.06265398,0
+SLYV.US,D,20170120,000000,50.8652,51.1098,50.7514,50.9574,114734.23911066,0
+SLYV.US,D,20170123,000000,50.8336,50.987,50.4285,50.7464,164462.27105638,0
+SLYV.US,D,20170124,000000,50.9672,51.6189,50.8999,51.4744,90261.492247402,0
+SLYV.US,D,20170125,000000,51.7734,52.1081,51.7694,52.0497,162096.48131753,0
+SLYV.US,D,20170126,000000,52.0953,52.1468,51.614,51.6704,149730.35800052,0
+SLYV.US,D,20170127,000000,51.6189,51.6368,51.2148,51.3812,120007.03211804,0
+SLYV.US,D,20170130,000000,51.1198,51.1198,50.2344,50.6989,269083.08719463,0
+SLYV.US,D,20170131,000000,50.5107,51.1782,50.3958,51.0672,156898.4080885,0
+SLYV.US,D,20170201,000000,51.4496,51.6605,50.7969,50.9672,126604.58660105,0
+SLYV.US,D,20170202,000000,51.1098,51.1376,50.6176,50.8098,134867.18046918,0
+SLYV.US,D,20170203,000000,51.2198,51.6001,51.0396,51.5704,112031.20064249,0
+SLYV.US,D,20170206,000000,51.4446,51.5744,50.9574,51.1475,130200.22350248,0
+SLYV.US,D,20170207,000000,51.1574,51.3525,50.7326,50.897,99300.565974342,0
+SLYV.US,D,20170208,000000,50.7137,50.897,50.3522,50.8048,148156.19402149,0
+SLYV.US,D,20170209,000000,50.8148,51.6556,50.8148,51.609,77390.50556316,0
+SLYV.US,D,20170210,000000,51.8358,52.1211,51.7694,52.0864,107299.62116478,0
+SLYV.US,D,20170213,000000,52.3498,52.5221,52.0369,52.126,108962.64109645,0
+SLYV.US,D,20170214,000000,52.0269,52.2923,51.8497,52.2597,96607.624773521,0
+SLYV.US,D,20170215,000000,52.0636,52.6163,52.0636,52.5737,108615.29509979,0
+SLYV.US,D,20170216,000000,52.5359,52.6945,52.0448,52.3905,148395.49925756,0
+SLYV.US,D,20170217,000000,52.2825,52.3399,52.018,52.3399,102809.36637661,0
+SLYV.US,D,20170221,000000,52.4083,52.7855,52.4083,52.6855,124910.26514061,0
+SLYV.US,D,20170222,000000,52.7855,52.7855,52.3725,52.5825,91158.129587607,0
+SLYV.US,D,20170223,000000,52.6905,52.7043,51.9517,52.229,80909.403232775,0
+SLYV.US,D,20170224,000000,51.8576,52.2161,51.82,52.1715,82236.184161864,0
+SLYV.US,D,20170227,000000,52.1171,52.7133,52.0497,52.6905,96066.411243847,0
+SLYV.US,D,20170228,000000,52.4687,52.4687,51.7259,51.7873,175143.16045357,0
+SLYV.US,D,20170301,000000,52.5271,52.9044,52.4983,52.6945,117035.40633851,0
+SLYV.US,D,20170302,000000,52.7183,52.7183,52.1715,52.2111,79950.162835032,0
+SLYV.US,D,20170303,000000,52.1815,52.2963,51.7348,51.8913,172290.6824287,0
+SLYV.US,D,20170306,000000,51.6704,51.6803,51.2514,51.4545,116436.63838496,0
+SLYV.US,D,20170307,000000,51.3308,51.3525,51.0108,51.0634,72663.974719124,0
+SLYV.US,D,20170308,000000,51.2762,51.3356,50.6573,50.6573,85683.391233331,0
+SLYV.US,D,20170309,000000,50.6573,50.8424,50.2136,50.2948,236144.79138961,0
+SLYV.US,D,20170310,000000,50.6335,50.8148,50.2255,50.5622,128241.35363761,0
+SLYV.US,D,20170313,000000,50.581,50.8474,50.577,50.6711,157862.69711992,0
+SLYV.US,D,20170314,000000,50.5572,50.6484,50.0967,50.5721,126326.91174906,0
+SLYV.US,D,20170315,000000,50.783,51.4932,50.783,51.2852,91028.884565596,0
+SLYV.US,D,20170316,000000,51.515,51.5624,51.2564,51.4545,161699.65871089,0
+SLYV.US,D,20170317,000000,51.3525,51.7546,51.0634,51.712,103163.78046041,0
+SLYV.US,D,20170320,000000,51.6456,51.6456,51.206,51.2713,57476.674906019,0
+SLYV.US,D,20170321,000000,51.5397,51.5397,50.0175,50.0175,118577.25906204,0
+SLYV.US,D,20170322,000000,49.9383,49.9977,49.4312,49.9185,191760.23332268,0
+SLYV.US,D,20170323,000000,49.9283,50.4929,49.8115,50.2255,85261.325458325,0
+SLYV.US,D,20170324,000000,50.4433,50.577,49.9185,50.1581,88644.919745521,0
+SLYV.US,D,20170327,000000,49.5719,50.3423,49.4451,50.2473,156232.99817048,0
+SLYV.US,D,20170328,000000,50.1482,50.6761,49.9937,50.6484,92802.974438053,0
+SLYV.US,D,20170329,000000,50.6711,51.0108,50.5285,50.89,78427.494919458,0
+SLYV.US,D,20170330,000000,50.893,51.3258,50.893,51.2386,85894.424120835,0
+SLYV.US,D,20170331,000000,51.3406,51.5832,51.1654,51.4268,104605.67023723,0
+SLYV.US,D,20170403,000000,51.5882,51.5882,50.3859,50.4008,255773.87910763,0
+SLYV.US,D,20170404,000000,50.3374,50.6384,50.2423,50.4008,88028.986437496,0
+SLYV.US,D,20170405,000000,50.8564,50.9722,49.8571,49.8907,72208.58796188,0
+SLYV.US,D,20170406,000000,49.9591,50.5196,49.8333,50.4473,412399.66097782,0
+SLYV.US,D,20170407,000000,50.3641,50.5434,50.2473,50.4473,312216.59383755,0
+SLYV.US,D,20170410,000000,50.3829,51.002,50.3562,50.6256,179502.15076626,0
+SLYV.US,D,20170411,000000,50.5285,51.091,50.4047,51.0356,83371.117011404,0
+SLYV.US,D,20170412,000000,51.0068,51.0068,50.2661,50.3641,110627.68048158,0
+SLYV.US,D,20170413,000000,50.2295,50.3374,49.7085,49.7967,75752.728799857,0
+SLYV.US,D,20170417,000000,49.8809,50.3126,49.7481,50.3126,112287.67123304,0
+SLYV.US,D,20170418,000000,50.1067,50.4384,49.9135,50.3859,145275.44364805,0
+SLYV.US,D,20170419,000000,50.5672,50.9188,50.4433,50.581,79665.419895913,0
+SLYV.US,D,20170420,000000,50.8148,51.3218,50.8098,51.2802,103650.46874642,0
+SLYV.US,D,20170421,000000,51.196,51.294,50.9672,51.1148,58760.037585525,0
+SLYV.US,D,20170424,000000,51.82,51.8447,51.5704,51.712,48192.237582602,0
+SLYV.US,D,20170425,000000,52.1171,52.3677,52.1171,52.1349,81725.262434224,0
+SLYV.US,D,20170426,000000,52.1349,52.8024,52.1171,52.5409,109161.55726314,0
+SLYV.US,D,20170427,000000,52.6815,52.6815,52.2874,52.3953,56190.283046309,0
+SLYV.US,D,20170428,000000,52.5133,52.5133,51.6754,51.6754,151903.28993309,0
+SLYV.US,D,20170501,000000,51.8447,51.92,51.4961,51.7922,84269.773805078,0
+SLYV.US,D,20170502,000000,51.82,51.9755,51.5446,51.6982,184744.65197161,0
+SLYV.US,D,20170503,000000,51.4545,51.4545,51.1882,51.3951,80481.279097362,0
+SLYV.US,D,20170504,000000,51.5704,51.5704,50.9048,51.2297,66243.122414654,0
+SLYV.US,D,20170505,000000,51.4496,51.6654,51.2248,51.6654,76811.932144312,0
+SLYV.US,D,20170508,000000,51.5199,51.7259,51.2802,51.4268,81492.015558562,0
+SLYV.US,D,20170509,000000,51.5,51.7873,51.4,51.5199,1023360.0648349,0
+SLYV.US,D,20170510,000000,51.4783,51.9794,51.4783,51.8358,106679.64894982,0
+SLYV.US,D,20170511,000000,51.6605,51.6605,50.987,51.4268,125335.36009581,0
+SLYV.US,D,20170512,000000,51.2713,51.2713,50.9048,50.987,54344.502575704,0
+SLYV.US,D,20170515,000000,51.091,51.5962,51.091,51.2248,49891.607676708,0
+SLYV.US,D,20170516,000000,51.3218,51.3218,50.8752,51.1654,51528.374713279,0
+SLYV.US,D,20170517,000000,50.4473,50.5572,50.0125,50.0651,96947.902683036,0
+SLYV.US,D,20170518,000000,49.9471,50.271,49.7729,50.0651,81981.733024779,0
+SLYV.US,D,20170519,000000,50.1215,50.6761,50.1215,50.3423,44908.606242118,0
+SLYV.US,D,20170522,000000,50.4433,50.8514,50.4335,50.7326,49303.94671725,0
+SLYV.US,D,20170523,000000,50.9236,51.0068,50.4929,50.89,80472.191556751,0
+SLYV.US,D,20170524,000000,50.9088,51.1692,50.6672,50.9386,78276.035909288,0
+SLYV.US,D,20170525,000000,51.201,51.2386,50.7414,51.0158,46583.742894597,0
+SLYV.US,D,20170526,000000,50.8375,50.9821,50.69,50.9672,47073.460360814,0
+SLYV.US,D,20170530,000000,50.8009,50.8801,50.5483,50.5721,54093.080618823,0
+SLYV.US,D,20170531,000000,50.7038,50.7038,49.9719,50.5939,42421.649295128,0
+SLYV.US,D,20170601,000000,50.6533,51.5744,50.6384,51.5704,52174.599823337,0
+SLYV.US,D,20170602,000000,51.5832,52.1666,51.4882,51.6982,85687.43014027,0
+SLYV.US,D,20170605,000000,51.6318,51.82,51.2514,51.3446,76934.109079182,0
+SLYV.US,D,20170606,000000,51.0266,51.4496,50.8286,51.1574,61696.322929353,0
+SLYV.US,D,20170607,000000,51.1326,51.3674,51.0247,51.206,64672.997342559,0
+SLYV.US,D,20170608,000000,51.1732,52.1042,51.1732,51.8625,352972.19402082,0
+SLYV.US,D,20170609,000000,52.0497,52.8351,52.0319,52.5637,73892.81215497,0
+SLYV.US,D,20170612,000000,52.6647,53.0153,52.4122,52.5359,41867.309317906,0
+SLYV.US,D,20170613,000000,52.7133,52.7429,52.4983,52.6815,60848.152472402,0
+SLYV.US,D,20170614,000000,52.6519,52.6519,52.1864,52.4449,44242.186597371,0
+SLYV.US,D,20170615,000000,51.8715,52.2923,51.8715,52.1617,58435.915303762,0
+SLYV.US,D,20170616,000000,52.0269,52.0408,51.5446,51.8962,63512.821324657,0
+SLYV.US,D,20170619,000000,51.9755,52.1715,51.9061,52.0993,41206.948033565,0
+SLYV.US,D,20170620,000000,51.9101,51.9101,51.3902,51.4268,94761.844302917,0
+SLYV.US,D,20170621,000000,51.5585,51.5664,50.9484,51.0356,63526.95749894,0
+SLYV.US,D,20170622,000000,50.9574,51.3862,50.897,51.1882,44309.83828858,0
+SLYV.US,D,20170623,000000,51.2486,51.712,51.196,51.6853,52831.931927474,0
+SLYV.US,D,20170626,000000,51.7873,51.9893,51.5298,51.8576,42333.803069229,0
+SLYV.US,D,20170627,000000,51.7596,52.0636,51.51,51.5882,236784.95813926,0
+SLYV.US,D,20170628,000000,51.8814,52.4587,51.7259,52.3498,67294.247945234,0
+SLYV.US,D,20170629,000000,52.4221,52.4547,51.6417,52.1963,56043.872669811,0
+SLYV.US,D,20170630,000000,52.2647,52.33,51.9606,52.0824,53119.704046797,0
+SLYV.US,D,20170703,000000,52.2647,52.8549,52.2647,52.6439,82906.642713549,0
+SLYV.US,D,20170705,000000,52.5133,52.5133,51.9517,52.2201,70691.978406712,0
+SLYV.US,D,20170706,000000,51.9982,51.9982,51.3525,51.4446,39629.754874328,0
+SLYV.US,D,20170707,000000,51.6229,52.0685,51.4496,52.0408,73421.269769974,0
+SLYV.US,D,20170710,000000,51.82,52.022,51.5832,51.6754,42706.392234247,0
+SLYV.US,D,20170711,000000,51.6456,51.8497,51.3862,51.7922,245039.47419352,0
+SLYV.US,D,20170712,000000,52.1171,52.4983,51.9378,52.1715,54061.779090054,0
+SLYV.US,D,20170713,000000,52.1765,52.4687,51.9844,52.4687,163291.99777113,0
+SLYV.US,D,20170714,000000,52.3597,52.6737,52.3597,52.5359,35796.832190296,0
+SLYV.US,D,20170717,000000,52.4707,52.8876,52.3765,52.6815,59923.24278363,0
+SLYV.US,D,20170718,000000,52.5637,52.6013,52.3063,52.5637,181281.28927239,0
+SLYV.US,D,20170719,000000,52.6113,53.1401,52.5875,53.1163,40482.973964953,0
+SLYV.US,D,20170720,000000,53.1857,53.3828,53.0193,53.2748,56558.833304389,0
+SLYV.US,D,20170721,000000,53.0787,53.3728,52.8252,52.9747,158963.29926048,0
+SLYV.US,D,20170724,000000,52.9935,52.9935,52.6737,52.8777,60997.592029102,0
+SLYV.US,D,20170725,000000,53.1352,53.5382,53.0381,53.3976,62127.47624497,0
+SLYV.US,D,20170726,000000,53.2659,53.2659,52.8301,52.8401,50985.141730135,0
+SLYV.US,D,20170727,000000,52.95,52.9747,52.4983,52.7667,79349.375428025,0
+SLYV.US,D,20170728,000000,52.5637,52.7281,52.3725,52.6113,75551.793179698,0
+SLYV.US,D,20170731,000000,52.7667,52.7667,52.2775,52.5221,46605.956882756,0
+SLYV.US,D,20170801,000000,52.6994,52.6994,52.3547,52.6251,64339.787520185,0
+SLYV.US,D,20170802,000000,52.5499,52.5737,51.8358,52.0408,43985.716006816,0
+SLYV.US,D,20170803,000000,52.0269,52.1171,51.6189,51.7209,59254.803685413,0
+SLYV.US,D,20170804,000000,51.6803,52.018,51.6803,52.0131,49617.971731668,0
+SLYV.US,D,20170807,000000,52.0081,52.1211,51.7496,51.9517,70014.451767885,0
+SLYV.US,D,20170808,000000,51.9239,52.4587,51.6417,51.6556,39691.348205132,0
+SLYV.US,D,20170809,000000,51.4496,51.515,51.1376,51.294,892666.08495931,0
+SLYV.US,D,20170810,000000,51.096,51.1832,50.5721,50.5721,994683.8255761,0
+SLYV.US,D,20170811,000000,50.5672,50.69,50.4146,50.5057,916801.58309326,0
+SLYV.US,D,20170814,000000,50.8286,51.3406,50.8187,51.196,349840.0216905,0
+SLYV.US,D,20170815,000000,51.304,51.304,50.681,50.6949,68849.227116311,0
+SLYV.US,D,20170816,000000,50.7732,51.0068,50.6384,50.7375,42443.863283286,0
+SLYV.US,D,20170817,000000,50.4433,50.6256,49.6867,49.7383,93260.380648766,0
+SLYV.US,D,20170818,000000,49.5619,49.7531,49.4153,49.6233,78395.183663955,0
+SLYV.US,D,20170821,000000,49.5471,49.5995,49.3569,49.5371,61470.144140832,0
+SLYV.US,D,20170822,000000,49.6897,50.0264,49.6659,49.9383,87018.249976296,0
+SLYV.US,D,20170823,000000,49.6531,50.0601,49.6531,49.8669,46231.348264269,0
+SLYV.US,D,20170824,000000,50.0551,50.1681,49.8957,50.0125,44033.173163336,0
+SLYV.US,D,20170825,000000,50.1433,50.4186,50.0125,50.3562,34517.508417726,0
+SLYV.US,D,20170828,000000,50.4335,50.4433,50.1531,50.3473,45244.845244696,0
+SLYV.US,D,20170829,000000,49.8571,50.3601,49.8571,50.3037,56394.247846671,0
+SLYV.US,D,20170830,000000,50.2383,50.577,50.1997,50.4612,73555.563425658,0
+SLYV.US,D,20170831,000000,50.6672,51.1276,50.6672,51.0108,46962.390420022,0
+SLYV.US,D,20170901,000000,51.1198,51.4882,51.1198,51.4545,126635.88812981,0
+SLYV.US,D,20170905,000000,51.4318,51.5446,50.792,51.0068,81000.278638877,0
+SLYV.US,D,20170906,000000,51.201,51.2664,50.9484,51.101,74571.348520531,0
+SLYV.US,D,20170907,000000,51.201,51.201,50.8236,51.0445,79127.235546442,0
+SLYV.US,D,20170908,000000,50.893,51.193,50.8702,51.096,63623.891265448,0
+SLYV.US,D,20170911,000000,51.4783,51.6754,51.4783,51.5962,49619.991185138,0
+SLYV.US,D,20170912,000000,51.716,52.0319,51.716,51.9566,52123.103759879,0
+SLYV.US,D,20170913,000000,51.9378,52.3547,51.9378,52.2725,79730.042406919,0
+SLYV.US,D,20170914,000000,52.1517,52.2507,52.0269,52.2161,61139.963498662,0
+SLYV.US,D,20170915,000000,52.2547,52.5321,52.0953,52.4707,39950.847975889,0
+SLYV.US,D,20170918,000000,52.6163,52.9747,52.6163,52.8727,36206.781244488,0
+SLYV.US,D,20170919,000000,52.9371,52.9371,52.7816,52.9005,55234.07182877,0
+SLYV.US,D,20170920,000000,52.9044,53.3927,52.8123,53.1708,54001.195485986,0
+SLYV.US,D,20170921,000000,53.1857,53.3224,53.0926,53.149,41450.292176571,0
+SLYV.US,D,20170922,000000,53.1708,53.5798,53.1708,53.5125,44623.863302998,0
+SLYV.US,D,20170925,000000,53.6561,53.9186,53.4739,53.863,50939.704027085,0
+SLYV.US,D,20170926,000000,53.868,54.3929,53.868,54.2582,70004.354500541,0
+SLYV.US,D,20170927,000000,54.5306,55.3497,54.281,55.2099,84463.641338096,0
+SLYV.US,D,20170928,000000,55.1555,55.3893,54.9981,55.3893,47925.669724703,0
+SLYV.US,D,20170929,000000,55.3724,55.4991,55.2853,55.4407,58671.181632892,0
+SLYV.US,D,20171002,000000,55.6031,56.3064,55.4081,56.3064,249204.59697319,0
+SLYV.US,D,20171003,000000,56.4074,56.4074,55.9646,56.3796,190762.62330903,0
+SLYV.US,D,20171004,000000,56.4678,56.4678,55.9726,56.029,80092.534304592,0
+SLYV.US,D,20171005,000000,56.4034,56.4242,56.1796,56.2964,84360.64921118,0
+SLYV.US,D,20171006,000000,56.1498,56.1964,55.9072,56.0904,105154.96158078,0
+SLYV.US,D,20171009,000000,55.9468,55.9607,55.7042,55.8636,72721.529142989,0
+SLYV.US,D,20171010,000000,55.9468,56.0855,55.7983,55.8775,54617.12879401,0
+SLYV.US,D,20171011,000000,55.8874,56.0062,55.7161,55.7884,120528.05111302,0
+SLYV.US,D,20171012,000000,55.7042,55.8389,55.4635,55.6953,240650.19207879,0
+SLYV.US,D,20171013,000000,55.8488,55.9567,55.6577,55.6577,50981.102823198,0
+SLYV.US,D,20171016,000000,55.7042,55.9696,55.5229,55.6349,68053.562449552,0
+SLYV.US,D,20171017,000000,55.5943,55.7487,55.3932,55.4991,69695.378119794,0
+SLYV.US,D,20171018,000000,55.6616,56.0478,55.6616,55.9379,87629.134650647,0
+SLYV.US,D,20171019,000000,55.6497,55.7309,55.3259,55.7042,56081.232558986,0
+SLYV.US,D,20171020,000000,56.0706,56.1914,56.0013,56.0013,62629.310432,0
+SLYV.US,D,20171023,000000,56.134,56.134,55.6953,55.7577,55002.844406577,0
+SLYV.US,D,20171024,000000,56.0102,56.1053,55.7854,55.8488,78566.837208814,0
+SLYV.US,D,20171025,000000,55.8319,55.8319,55.0911,55.6616,100437.51827735,0
+SLYV.US,D,20171026,000000,55.7359,56.0657,55.7359,55.9775,55773.265904974,0
+SLYV.US,D,20171027,000000,55.9419,56.2271,55.6447,56.1142,69788.272979365,0
+SLYV.US,D,20171030,000000,55.9379,55.9379,55.1159,55.3447,73063.826505973,0
+SLYV.US,D,20171031,000000,55.4546,55.9419,55.4546,55.7715,77506.624137624,0
+SLYV.US,D,20171101,000000,56.1964,56.1964,55.1555,55.4635,130156.8052529,0
+SLYV.US,D,20171102,000000,55.4863,55.8438,55.2853,55.6655,211256.03711175,0
+SLYV.US,D,20171103,000000,55.5229,55.5329,55.2051,55.2585,126306.71721438,0
+SLYV.US,D,20171106,000000,55.2051,55.5229,55.2051,55.3635,70905.030747685,0
+SLYV.US,D,20171107,000000,54.9208,55.0277,54.5752,54.7683,137203.68813274,0
+SLYV.US,D,20171108,000000,54.588,55.0555,54.3404,54.9545,243714.7127179,0
+SLYV.US,D,20171109,000000,54.5474,55.0911,54.4128,54.8831,132657.89837416,0
+SLYV.US,D,20171110,000000,54.8594,55.0773,54.7821,54.8733,106014.2390318,0
+SLYV.US,D,20171113,000000,54.6524,54.8633,54.4563,54.7772,81140.630654968,0
+SLYV.US,D,20171114,000000,54.4811,54.8257,54.4811,54.8158,149943.4103415,0
+SLYV.US,D,20171115,000000,54.4038,54.7197,54.1285,54.4514,216735.8240997,0
+SLYV.US,D,20171116,000000,54.7297,55.4863,54.7297,55.2941,74625.873764192,0
+SLYV.US,D,20171117,000000,55.2585,55.8389,55.2585,55.6349,109130.25573437,0
+SLYV.US,D,20171120,000000,55.7814,56.0241,55.5992,56.0241,115763.15065308,0
+SLYV.US,D,20171121,000000,56.34,56.7203,56.2638,56.6796,100346.64287125,0
+SLYV.US,D,20171122,000000,56.742,56.9372,56.5926,56.6252,160413.26685118,0
+SLYV.US,D,20171124,000000,56.8916,56.8916,56.4678,56.644,45574.016160131,0
+SLYV.US,D,20171127,000000,56.6648,56.7976,56.3668,56.3934,120990.50595741,0
+SLYV.US,D,20171128,000000,56.5965,57.4076,56.5222,57.4076,70210.338754371,0
+SLYV.US,D,20171129,000000,57.6403,58.0048,57.6255,57.8711,131089.79275554,0
+SLYV.US,D,20171130,000000,58.2257,58.2475,57.7523,57.9047,163670.64529657,0
+SLYV.US,D,20171201,000000,57.9642,57.9642,55.9646,57.5809,230731.64636613,0
+SLYV.US,D,20171204,000000,58.3821,58.5247,57.7057,57.7285,108115.48036623,0
+SLYV.US,D,20171205,000000,57.8315,57.882,57.1689,57.2184,143513.47049641,0
+SLYV.US,D,20171206,000000,57.0748,57.1818,56.8154,56.8718,138222.50240781,0
+SLYV.US,D,20171207,000000,56.8867,57.3224,56.7302,57.1016,133026.44863224,0
+SLYV.US,D,20171208,000000,57.3274,57.3512,57.0362,57.1066,73907.958055987,0
+SLYV.US,D,20171211,000000,57.1016,57.2442,56.8966,56.9471,142340.16803096,0
+SLYV.US,D,20171212,000000,57.2184,57.2541,56.8015,56.853,90648.217586701,0
+SLYV.US,D,20171213,000000,56.7896,57.4433,56.7896,57.0234,193184.95774501,0
+SLYV.US,D,20171214,000000,57.055,57.0798,56.129,56.2459,163628.23677371,0
+SLYV.US,D,20171215,000000,56.4994,57.5463,56.4994,57.164,149464.79986936,0
+SLYV.US,D,20171218,000000,57.676,58.291,57.676,58.1167,123182.62269794,0
+SLYV.US,D,20171219,000000,58.3049,58.3049,57.4502,57.4938,174493.9061633,0
+SLYV.US,D,20171220,000000,57.7889,57.882,57.4353,57.6205,181028.85758877,0
+SLYV.US,D,20171221,000000,57.8404,58.2395,57.7839,58.0385,139126.20783516,0
+SLYV.US,D,20171222,000000,58.0197,58.0197,57.6909,57.8899,121059.16737535,0
+SLYV.US,D,20171226,000000,57.8355,58.1049,57.8355,57.9741,115302.71526216,0
+SLYV.US,D,20171227,000000,58.0147,58.1741,57.7137,57.8077,365395.87176168,0
+SLYV.US,D,20171228,000000,57.9197,58.088,57.7473,58.0573,338988.48847519,0
+SLYV.US,D,20171229,000000,58.1167,58.2306,57.6443,57.676,345408.33105293,0
+SLYV.US,D,20180102,000000,57.8265,58.3177,57.7889,58.2761,855332.44867916,0
+SLYV.US,D,20180103,000000,58.1791,58.5208,57.9295,58.0969,369900.26272414,0
+SLYV.US,D,20180104,000000,58.3732,58.498,58.0929,58.4059,220215.34242667,0
+SLYV.US,D,20180105,000000,58.4415,58.4415,58.0425,58.4188,465863.68184107,0
+SLYV.US,D,20180108,000000,58.4009,58.7278,57.9849,58.6614,199870.35845391,0
+SLYV.US,D,20180109,000000,58.6951,58.6951,58.2811,58.2999,138814.20227421,0
+SLYV.US,D,20180110,000000,58.1513,58.5802,58.0285,58.3782,178627.72741421,0
+SLYV.US,D,20180111,000000,58.5129,59.6162,58.4752,59.5042,419533.38035682,0
+SLYV.US,D,20180112,000000,59.6428,60.0945,59.527,59.7756,179946.43052942,0
+SLYV.US,D,20180116,000000,60.043,60.2935,58.9615,59.121,254428.92309732,0
+SLYV.US,D,20180117,000000,59.3864,59.7637,59.1912,59.6211,187501.2059567,0
+SLYV.US,D,20180118,000000,59.6022,59.6022,58.9378,59.0506,280587.91360714,0
+SLYV.US,D,20180119,000000,58.9882,59.8687,58.9882,59.8637,285465.90346135,0
+SLYV.US,D,20180122,000000,59.6716,59.9925,59.4874,59.9925,115712.66431636,0
+SLYV.US,D,20180123,000000,59.933,60.0469,59.4636,59.9202,128721.98356322,0
+SLYV.US,D,20180124,000000,60.038,60.0945,59.4368,59.6428,177008.12573213,0
+SLYV.US,D,20180125,000000,59.9519,59.9519,59.2012,59.5646,187517.36158445,0
+SLYV.US,D,20180126,000000,59.8172,59.8172,59.4636,59.7805,105467.97686846,0
+SLYV.US,D,20180129,000000,59.6666,59.9519,59.4547,59.4824,148518.68591916,0
+SLYV.US,D,20180130,000000,59.0368,59.1694,58.6367,58.8704,166665.49479099,0
+SLYV.US,D,20180131,000000,59.0952,59.1457,58.2573,58.498,123000.87188574,0
+SLYV.US,D,20180201,000000,58.2257,58.6763,58.1167,58.6367,268463.11497967,0
+SLYV.US,D,20180202,000000,58.2019,58.3316,57.2591,57.3927,283929.09937149,0
+SLYV.US,D,20180205,000000,56.8718,57.3086,55.2289,55.2289,333388.54400584,0
+SLYV.US,D,20180206,000000,54.3167,56.0855,53.8592,55.8181,622988.26871809,0
+SLYV.US,D,20180207,000000,55.8032,56.3014,55.5992,55.9122,192355.97209601,0
+SLYV.US,D,20180208,000000,56.0706,56.0706,54.5662,54.5662,271711.40588445,0
+SLYV.US,D,20180209,000000,55.1911,55.5527,53.7373,55.0823,280585.89415367,0
+SLYV.US,D,20180212,000000,55.2149,55.8389,54.6663,55.5893,183253.2855848,0
+SLYV.US,D,20180213,000000,55.3071,55.7527,55.1457,55.6497,117012.18262362,0
+SLYV.US,D,20180214,000000,55.3535,56.7203,55.3357,56.6698,126158.28738441,0
+SLYV.US,D,20180215,000000,57.0838,57.1818,56.3796,57.159,146204.39224376,0
+SLYV.US,D,20180216,000000,57.0234,57.882,57.0234,57.5463,272982.65184313,0
+SLYV.US,D,20180220,000000,56.9422,57.573,56.9422,56.9422,139526.05962201,0
+SLYV.US,D,20180221,000000,56.956,57.7563,56.857,56.857,180278.63062506,0
+SLYV.US,D,20180222,000000,57.1452,57.5909,56.8867,56.9224,142880.3718339,0
+SLYV.US,D,20180223,000000,57.2858,57.6156,57.0798,57.6107,112972.26595901,0
+SLYV.US,D,20180226,000000,57.8077,58.0653,57.4027,58.0247,101254.38720553,0
+SLYV.US,D,20180227,000000,58.0929,58.2712,57.0917,57.1016,200622.60487109,0
+SLYV.US,D,20180228,000000,57.2492,57.3413,56.0429,56.0478,175506.66207798,0
+SLYV.US,D,20180301,000000,55.9468,56.5748,55.4229,55.8973,482059.69866191,0
+SLYV.US,D,20180302,000000,55.4377,56.6202,55.2487,56.5124,160640.45536642,0
+SLYV.US,D,20180305,000000,56.2687,57.2392,56.2638,57.0362,102230.79295777,0
+SLYV.US,D,20180306,000000,57.2818,57.7839,56.747,57.7335,228538.51989888,0
+SLYV.US,D,20180307,000000,57.2591,58.0929,57.2591,58.0097,101697.65724196,0
+SLYV.US,D,20180308,000000,58.0801,58.1415,57.5463,57.8037,136295.94379845,0
+SLYV.US,D,20180309,000000,58.1969,58.6614,57.8949,58.6535,94000.510345129,0
+SLYV.US,D,20180312,000000,58.7228,59.1061,58.6614,58.8882,153479.47336559,0
+SLYV.US,D,20180313,000000,59.2052,59.324,58.6763,58.7684,148431.84941999,0
+SLYV.US,D,20180314,000000,58.9932,58.9932,58.2959,58.3593,107649.99634164,0
+SLYV.US,D,20180315,000000,58.4515,58.4515,57.9097,58.0801,92767.634002346,0
+SLYV.US,D,20180316,000000,58.1137,58.7902,58.088,58.6951,116062.02976648,0
+SLYV.US,D,20180319,000000,58.5802,58.5802,57.4987,58.1791,107330.92269355,0
+SLYV.US,D,20180320,000000,58.2306,58.3871,57.7939,57.9543,100739.42657096,0
+SLYV.US,D,20180321,000000,57.9493,58.6228,57.8404,58.3217,99950.829991338,0
+SLYV.US,D,20180322,000000,57.8225,58.1563,57.0748,57.0838,106541.31638719,0
+SLYV.US,D,20180323,000000,57.1818,57.3274,55.8824,55.8874,195975.84243907,0
+SLYV.US,D,20180326,000000,56.6064,56.9738,56.0379,56.9738,611201.72854666,0
+SLYV.US,D,20180327,000000,57.1947,57.1947,55.929,56.129,166339.35305576,0
+SLYV.US,D,20180328,000000,56.2222,56.648,56.0478,56.335,146675.93462876,0
+SLYV.US,D,20180329,000000,56.5826,57.1689,56.5826,56.8382,137241.04802191,0
+SLYV.US,D,20180402,000000,56.653,56.7678,55.0823,55.4229,885609.10481213,0
+SLYV.US,D,20180403,000000,55.8319,56.4638,55.6249,56.3618,222274.17523825,0
+SLYV.US,D,20180404,000000,55.7309,57.1996,55.7071,57.0748,410437.76193275,0
+SLYV.US,D,20180405,000000,57.3551,57.7493,57.1353,57.6661,92173.91468248,0
+SLYV.US,D,20180406,000000,57.3125,57.7137,56.2638,56.6836,95265.697943415,0
+SLYV.US,D,20180409,000000,57.0798,57.2303,56.5698,56.5876,106900.77910467,0
+SLYV.US,D,20180410,000000,57.2095,57.8315,57.055,57.6443,178066.31934985,0
+SLYV.US,D,20180411,000000,57.3512,57.8533,57.3512,57.7641,214549.76571958,0
+SLYV.US,D,20180412,000000,58.0285,58.2573,57.8315,58.0801,112105.92042084,0
+SLYV.US,D,20180413,000000,58.3366,58.3366,57.7741,57.9197,323373.06452667,0
+SLYV.US,D,20180416,000000,58.2524,58.6535,57.9097,58.5129,181452.94281724,0
+SLYV.US,D,20180417,000000,58.8565,59.1656,58.703,59.008,194742.96609629,0
+SLYV.US,D,20180418,000000,59.1694,59.6062,59.1636,59.2368,152078.98238489,0
+SLYV.US,D,20180419,000000,59.1358,59.3032,58.6456,58.8347,119349.7000139,0
+SLYV.US,D,20180420,000000,58.6812,58.8357,58.2673,58.4465,125881.62225917,0
+SLYV.US,D,20180423,000000,58.4931,58.7892,58.2475,58.5168,94841.612714939,0
+SLYV.US,D,20180424,000000,58.7773,59.0368,57.9949,58.4415,146888.98696973,0
+SLYV.US,D,20180425,000000,58.291,58.5941,57.9642,58.3911,229046.41244631,0
+SLYV.US,D,20180426,000000,58.4841,58.5703,58.1137,58.4366,115968.12518018,0
+SLYV.US,D,20180427,000000,58.3782,58.5237,57.9949,58.3683,77939.796906711,0
+SLYV.US,D,20180430,000000,58.5129,58.6584,57.8225,57.8225,299701.03096384,0
+SLYV.US,D,20180501,000000,57.7601,57.9593,57.0452,57.9147,195311.4422478,0
+SLYV.US,D,20180502,000000,57.8177,58.396,57.7186,58.0701,95022.353800409,0
+SLYV.US,D,20180503,000000,57.9345,57.9345,57.1541,57.6483,322176.53834633,0
+SLYV.US,D,20180504,000000,57.4551,58.6802,57.3839,58.3782,130864.62369376,0
+SLYV.US,D,20180507,000000,58.5525,59.0684,58.5525,58.7416,94115.619192859,0
+SLYV.US,D,20180508,000000,58.7228,59.2764,58.7228,59.2764,171739.37163169,0
+SLYV.US,D,20180509,000000,59.4368,59.836,59.2834,59.7092,95928.078681225,0
+SLYV.US,D,20180510,000000,59.7954,60.1044,59.626,59.9796,81211.311526381,0
+SLYV.US,D,20180511,000000,60.038,60.2391,59.841,59.9964,132487.25455605,0
+SLYV.US,D,20180514,000000,60.0994,60.2697,59.7706,59.836,173933.50782567,0
+SLYV.US,D,20180515,000000,59.73,60.0509,59.5756,59.9479,151390.34875198,0
+SLYV.US,D,20180516,000000,60.0202,60.8451,60.0202,60.6431,97982.872585864,0
+SLYV.US,D,20180517,000000,60.6431,61.2077,60.5273,61.0601,186187.55147516,0
+SLYV.US,D,20180518,000000,61.1948,61.2077,60.9729,61.1195,111790.88567969,0
+SLYV.US,D,20180521,000000,61.3166,61.7524,61.3166,61.7296,142261.40934568,0
+SLYV.US,D,20180522,000000,61.8296,61.9286,61.2126,61.2671,115438.01864458,0
+SLYV.US,D,20180523,000000,61.0264,61.3552,60.9967,61.2304,78790.996543866,0
+SLYV.US,D,20180524,000000,61.1443,61.3215,60.6787,61.2393,243054.35143356,0
+SLYV.US,D,20180525,000000,61.0096,61.2175,60.9491,61.1294,167874.13769214,0
+SLYV.US,D,20180529,000000,60.7491,61.2077,60.5233,61.0056,206139.75174821,0
+SLYV.US,D,20180530,000000,61.2304,62.0504,61.2304,61.9534,90374.581641661,0
+SLYV.US,D,20180531,000000,61.9028,62.003,61.1908,61.1908,107613.64617921,0
+SLYV.US,D,20180601,000000,61.576,61.797,61.475,61.5711,220766.65322368,0
+SLYV.US,D,20180604,000000,61.895,62.201,61.678,62.201,202912.66510485,0
+SLYV.US,D,20180605,000000,62.1762,62.6268,61.9772,62.5991,219692.30397821,0
+SLYV.US,D,20180606,000000,62.6734,63.0339,62.5526,63.0339,122758.53746946,0
+SLYV.US,D,20180607,000000,63.1003,63.2725,62.7972,63.021,132678.09290886,0
+SLYV.US,D,20180608,000000,63.0289,63.1825,62.917,63.1101,120025.20719926,0
+SLYV.US,D,20180611,000000,63.1003,63.4083,63.1003,63.3063,90877.425555426,0
+SLYV.US,D,20180612,000000,63.3349,63.4647,62.9665,63.1409,142366.42092606,0
+SLYV.US,D,20180613,000000,63.2419,63.2419,62.6912,62.7358,99308.643788219,0
+SLYV.US,D,20180614,000000,62.8655,62.9477,62.5149,62.8001,114957.38871897,0
+SLYV.US,D,20180615,000000,62.5625,62.8329,62.2931,62.8001,98318.101861707,0
+SLYV.US,D,20180618,000000,62.504,63.2725,62.504,63.2725,103991.75638268,0
+SLYV.US,D,20180619,000000,62.8269,63.4113,62.5417,63.3359,166548.36648979,0
+SLYV.US,D,20180620,000000,63.6153,63.8272,63.3083,63.7529,88180.445447666,0
+SLYV.US,D,20180621,000000,63.7242,63.7529,63.0349,63.2072,125403.01178703,0
+SLYV.US,D,20180622,000000,63.5776,63.6875,63.0765,63.3924,127476.99049962,0
+SLYV.US,D,20180625,000000,63.2537,63.3359,62.1634,62.4941,281211.92472904,0
+SLYV.US,D,20180626,000000,62.6437,62.9675,62.301,62.818,133553.52598763,0
+SLYV.US,D,20180627,000000,62.9319,63.1061,61.9494,61.9494,178023.910827,0
+SLYV.US,D,20180628,000000,61.9692,62.1267,61.59,61.986,148359.14909512,0
+SLYV.US,D,20180629,000000,62.2178,62.3574,61.7118,61.7385,380249.96175242,0
+SLYV.US,D,20180702,000000,61.3928,62.2713,61.2205,62.2713,1248583.6518645,0
+SLYV.US,D,20180703,000000,62.4228,62.7189,62.3951,62.4308,108839.45443485,0
+SLYV.US,D,20180705,000000,62.7922,63.1893,62.3921,63.1805,304774.90780454,0
+SLYV.US,D,20180706,000000,63.1805,63.7717,63.0963,63.6251,190292.09065077,0
+SLYV.US,D,20180709,000000,63.9203,64.15,63.8004,64.1401,211133.86017688,0
+SLYV.US,D,20180710,000000,64.1223,64.3728,63.5499,63.845,111932.24742251,0
+SLYV.US,D,20180711,000000,63.5677,63.8549,63.2131,63.2261,133991.74739039,0
+SLYV.US,D,20180712,000000,63.5123,63.5123,62.8269,63.1973,288483.97667066,0
+SLYV.US,D,20180713,000000,63.1339,63.5855,63.1013,63.1527,110206.62443331,0
+SLYV.US,D,20180716,000000,63.2725,63.3151,62.607,62.8655,136167.70850317,0
+SLYV.US,D,20180717,000000,62.7823,63.2983,62.5714,63.0863,254382.47566753,0
+SLYV.US,D,20180718,000000,63.0399,63.3735,62.8368,63.3735,94422.576120136,0
+SLYV.US,D,20180719,000000,63.3449,63.8272,63.1339,63.7905,145534.94341882,0
+SLYV.US,D,20180720,000000,63.6519,63.8727,63.4845,63.5587,166446.38408961,0
+SLYV.US,D,20180723,000000,63.5123,63.7331,63.2459,63.5499,143157.03695915,0
+SLYV.US,D,20180724,000000,63.7529,63.9361,62.8071,63.1161,97018.583554449,0
+SLYV.US,D,20180725,000000,63.0399,63.1171,62.6169,63.0399,173099.473543,0
+SLYV.US,D,20180726,000000,63.2359,63.9757,63.2359,63.7816,111245.63324308,0
+SLYV.US,D,20180727,000000,63.8915,63.8915,62.6724,62.7437,167334.94361594,0
+SLYV.US,D,20180730,000000,62.7358,63.3281,62.7358,62.8081,118949.84822706,0
+SLYV.US,D,20180731,000000,62.9408,63.5231,62.7922,63.3449,147494.82301041,0
+SLYV.US,D,20180801,000000,63.3281,63.3409,62.5625,63.1161,879187.24278093,0
+SLYV.US,D,20180802,000000,62.8655,63.5587,62.8655,63.4667,728146.25947907,0
+SLYV.US,D,20180803,000000,63.5499,63.7717,62.8655,63.2072,112344.21593017,0
+SLYV.US,D,20180806,000000,63.2725,63.6875,63.1013,63.5409,129146.06879169,0
+SLYV.US,D,20180807,000000,63.7529,63.9203,63.5311,63.5875,595442.92340185,0
+SLYV.US,D,20180808,000000,63.6776,63.845,63.2657,63.6776,503929.37000371,0
+SLYV.US,D,20180809,000000,63.7331,64.049,63.7331,63.8103,133556.55516784,0
+SLYV.US,D,20180810,000000,63.4577,63.9767,63.3359,63.6519,241010.66452299,0
+SLYV.US,D,20180813,000000,63.8103,63.8183,63.1061,63.3835,1049123.2424648,0
+SLYV.US,D,20180814,000000,63.5409,64.2778,63.5409,64.2065,1234305.1061125,0
+SLYV.US,D,20180815,000000,63.9757,64.0144,63.0587,63.4479,389572.76869175,0
+SLYV.US,D,20180816,000000,63.6697,64.1312,63.6697,63.9282,126881.25172629,0
+SLYV.US,D,20180817,000000,63.743,64.364,63.7331,64.3263,171952.42397265,0
+SLYV.US,D,20180820,000000,64.456,64.7799,64.3075,64.6838,96077.518237927,0
+SLYV.US,D,20180821,000000,64.8562,65.6385,64.8462,65.4553,844802.00856542,0
+SLYV.US,D,20180822,000000,65.4553,65.7138,65.279,65.5157,265075.48178553,0
+SLYV.US,D,20180823,000000,65.4365,65.4553,65.0295,65.2028,188416.01837812,0
+SLYV.US,D,20180824,000000,65.3513,65.3999,65.1067,65.3236,109808.79209993,0
+SLYV.US,D,20180827,000000,65.4821,65.8445,65.185,65.2127,114452.52535174,0
+SLYV.US,D,20180828,000000,65.4652,65.5237,64.979,65.2404,114907.91210898,0
+SLYV.US,D,20180829,000000,65.2503,65.4177,64.879,65.288,99721.622022615,0
+SLYV.US,D,20180830,000000,65.2028,65.4078,64.8274,65.0394,140018.80626842,0
+SLYV.US,D,20180831,000000,64.865,65.3801,64.7988,65.3325,82161.464383513,0
+SLYV.US,D,20180904,000000,65.1206,65.2602,64.5125,64.983,1279105.671594,0
+SLYV.US,D,20180905,000000,64.871,65.075,64.4738,64.9532,145711.64559735,0
+SLYV.US,D,20180906,000000,65.0394,65.1562,64.456,64.4738,105390.22790991,0
+SLYV.US,D,20180907,000000,64.3362,64.5472,64.0114,64.2689,104624.85504518,0
+SLYV.US,D,20180910,000000,64.6214,64.6214,64.1678,64.2342,253209.17320208,0
+SLYV.US,D,20180911,000000,64.15,64.4264,63.8549,64.2144,101294.77627491,0
+SLYV.US,D,20180912,000000,64.2144,64.2778,63.6855,64.15,154113.58175484,0
+SLYV.US,D,20180913,000000,64.3174,64.5116,64.0203,64.1223,93137.193987161,0
+SLYV.US,D,20180914,000000,64.0946,64.5768,63.9203,64.3728,115397.6295752,0
+SLYV.US,D,20180917,000000,64.354,64.4323,63.845,63.9113,127615.32306225,0
+SLYV.US,D,20180918,000000,64.0758,64.258,63.8816,64.049,116708.25487654,0
+SLYV.US,D,20180919,000000,64.0114,64.354,63.6727,63.8004,238477.26014622,0
+SLYV.US,D,20180920,000000,64.0569,64.4174,63.9203,64.3907,74737.953431718,0
+SLYV.US,D,20180921,000000,64.4738,64.7324,64.1134,64.1678,133973.57230918,0
+SLYV.US,D,20180924,000000,64.1401,64.2144,63.3597,63.5558,175665.18917529,0
+SLYV.US,D,20180925,000000,63.7123,63.7816,63.5747,63.5747,82843.029929278,0
+SLYV.US,D,20180926,000000,63.6588,63.7707,63.0745,63.1577,118696.4068167,0
+SLYV.US,D,20180927,000000,63.2121,63.4647,63.0715,63.0715,145015.9438773,0
+SLYV.US,D,20180928,000000,62.9517,63.5281,62.9517,63.3885,230450.94233395,0
+SLYV.US,D,20181001,000000,63.5281,63.6757,62.2188,62.3882,4181609.5977934,0
+SLYV.US,D,20181002,000000,62.3882,62.5486,61.681,61.7732,584027.96266871,0
+SLYV.US,D,20181003,000000,62.0802,62.6724,61.8098,62.4416,204661.51180895,0
+SLYV.US,D,20181004,000000,62.2921,62.2921,61.6444,61.8197,156438.98242431,0
+SLYV.US,D,20181005,000000,61.8296,61.9624,60.7897,61.271,199083.78132776,0
+SLYV.US,D,20181008,000000,61.1799,61.5959,61.0037,61.486,99895.295020943,0
+SLYV.US,D,20181009,000000,61.3552,61.783,61.2621,61.3007,161498.72309073,0
+SLYV.US,D,20181010,000000,61.2067,61.2611,59.6379,59.7201,260315.62995926,0
+SLYV.US,D,20181011,000000,59.4794,59.8697,58.3287,58.3287,227382.38278791,0
+SLYV.US,D,20181012,000000,59.1061,59.1061,57.5691,58.1791,235478.37174486,0
+SLYV.US,D,20181015,000000,58.1881,58.9684,57.9573,58.5881,144411.11756336,0
+SLYV.US,D,20181016,000000,58.9862,60.0826,58.398,59.9816,174462.60463454,0
+SLYV.US,D,20181017,000000,59.7865,59.7865,58.8842,59.5914,191694.60108494,0
+SLYV.US,D,20181018,000000,59.3794,59.5052,58.3019,58.5158,121444.88298792,0
+SLYV.US,D,20181019,000000,58.6446,58.914,57.8255,57.9939,186284.48524167,0
+SLYV.US,D,20181022,000000,58.1613,58.5069,57.8463,57.9841,163172.85001647,0
+SLYV.US,D,20181023,000000,57.2412,57.8889,56.5084,57.4739,263845.63462295,0
+SLYV.US,D,20181024,000000,57.4641,57.5769,55.4774,55.4774,198770.76604008,0
+SLYV.US,D,20181025,000000,55.8121,57.0105,55.7468,56.7222,242199.11288946,0
+SLYV.US,D,20181026,000000,56.1657,56.9124,55.2169,56.2667,243720.77107831,0
+SLYV.US,D,20181029,000000,56.8412,57.4739,55.622,56.1558,150150.40432206,0
+SLYV.US,D,20181030,000000,56.2014,57.3908,56.1835,57.3908,234728.14478115,0
+SLYV.US,D,20181031,000000,57.8889,57.9157,56.9828,56.9926,208323.79067486,0
+SLYV.US,D,20181101,000000,57.2412,58.1039,57.1214,58.0039,312398.34464975,0
+SLYV.US,D,20181102,000000,58.2167,58.5614,57.8285,58.3574,140388.36625324,0
+SLYV.US,D,20181105,000000,58.4029,58.7743,58.0137,58.5337,160175.98106858,0
+SLYV.US,D,20181106,000000,58.5069,58.8803,58.3683,58.7644,146573.95222858,0
+SLYV.US,D,20181107,000000,58.9684,59.5548,58.5337,59.5548,163479.80694375,0
+SLYV.US,D,20181108,000000,59.2834,59.6568,59.0804,59.3706,122749.44992885,0
+SLYV.US,D,20181109,000000,59.0982,59.0982,58.0791,58.4584,126485.43884637,0
+SLYV.US,D,20181112,000000,58.4307,58.4307,57.4106,57.4462,108092.25665134,0
+SLYV.US,D,20181113,000000,57.6403,58.1969,57.2234,57.3066,202329.04305233,0
+SLYV.US,D,20181114,000000,57.8007,58.0325,56.5748,56.9362,97870.792918338,0
+SLYV.US,D,20181115,000000,56.547,57.5958,56.4242,57.5958,136653.38706245,0
+SLYV.US,D,20181116,000000,57.1125,57.7711,57.0362,57.6968,209766.69017842,0
+SLYV.US,D,20181119,000000,57.5958,57.7147,56.7401,57.0026,146115.53629113,0
+SLYV.US,D,20181120,000000,56.3528,56.65,55.7091,55.7923,311142.24459208,0
+SLYV.US,D,20181121,000000,55.9874,56.8996,55.8765,56.3598,182409.15403479,0
+SLYV.US,D,20181123,000000,55.9062,56.649,55.823,56.2202,62296.100609626,0
+SLYV.US,D,20181126,000000,56.7134,57.1125,56.4232,56.7401,129099.62136191,0
+SLYV.US,D,20181127,000000,56.4538,56.657,56.13,56.2667,156858.01901912,0
+SLYV.US,D,20181128,000000,56.434,57.4047,55.6755,57.3719,200074.32325427,0
+SLYV.US,D,20181129,000000,57.16,57.3819,56.6758,57.0263,174929.09838586,0
+SLYV.US,D,20181130,000000,56.8412,57.4839,56.7946,57.3819,277525.4124215,0
+SLYV.US,D,20181203,000000,58.0137,58.0137,57.065,57.8375,374066.39523054,0
+SLYV.US,D,20181204,000000,57.8007,57.8007,55.1079,55.2467,456884.18199146,0
+SLYV.US,D,20181206,000000,54.4771,54.9387,53.668,54.9387,376052.52771724,0
+SLYV.US,D,20181207,000000,54.9743,55.3932,53.668,53.9651,430003.2368665,0
+SLYV.US,D,20181210,000000,54.0206,54.1216,52.7351,53.3986,361088.37751245,0
+SLYV.US,D,20181211,000000,54.0652,54.3504,53.0262,53.4184,660582.41449573,0
+SLYV.US,D,20181212,000000,53.9284,54.5861,53.7997,53.9374,366497.48362898,0
+SLYV.US,D,20181213,000000,54.0106,54.1116,52.944,53.0728,532348.12894527,0
+SLYV.US,D,20181214,000000,52.7381,53.2134,52.0893,52.2933,320042.9857564,0
+SLYV.US,D,20181217,000000,52.1617,52.6291,50.9464,51.196,399444.86697462,0
+SLYV.US,D,20181218,000000,51.504,51.9576,51.0426,51.1604,431801.56018059,0
+SLYV.US,D,20181219,000000,51.2148,51.8368,49.8223,50.0651,503596.16018133,0
+SLYV.US,D,20181220,000000,49.8987,50.2779,48.8816,49.4143,777306.82500002,0
+SLYV.US,D,20181221,000000,49.5719,49.9631,48.2458,48.4122,683860.65463212,0
+SLYV.US,D,20181224,000000,48.2071,48.4498,47.4307,47.4307,400001.22640531,0
+SLYV.US,D,20181226,000000,47.6357,49.5995,47.2623,49.5807,808188.30744694,0
+SLYV.US,D,20181227,000000,48.8974,49.7947,48.1506,49.7669,1334516.4456014,0
+SLYV.US,D,20181228,000000,49.8045,50.7959,49.5609,50.1145,892688.29894747,0
+SLYV.US,D,20181231,000000,50.3285,50.3819,49.4471,50.3185,969603.2232187,0
+SLYV.US,D,20190102,000000,49.6381,51.0396,49.553,50.8623,235123.95766107,0
+SLYV.US,D,20190103,000000,50.5434,50.8811,49.7105,50.0869,266464.86577216,0
+SLYV.US,D,20190104,000000,50.684,52.0032,50.6464,51.8794,232129.10816663,0
+SLYV.US,D,20190107,000000,51.7883,52.9331,51.5466,52.639,287248.07114768,0
+SLYV.US,D,20190108,000000,53.0678,53.3956,52.6845,53.3382,314808.56236492,0
+SLYV.US,D,20190109,000000,53.5996,54.1048,53.4174,53.9196,293184.2546196,0
+SLYV.US,D,20190110,000000,53.5808,54.082,53.3758,54.0404,255330.6090712,0
+SLYV.US,D,20190111,000000,53.7868,54.3296,53.7344,54.2107,174927.07893239,0
+SLYV.US,D,20190114,000000,53.881,54.3226,53.774,53.881,228252.76723301,0
+SLYV.US,D,20190115,000000,54.0038,54.1136,53.5531,54.0958,229396.78762317,0
+SLYV.US,D,20190116,000000,54.1434,54.7326,54.1434,54.6187,451902.1902836,0
+SLYV.US,D,20190117,000000,54.3196,55.2099,54.3196,55.0981,145722.75259142,0
+SLYV.US,D,20190118,000000,55.3793,55.9736,55.2367,55.7042,565124.86847277,0
+SLYV.US,D,20190122,000000,55.4427,55.4427,54.5554,54.8455,268868.01540019,0
+SLYV.US,D,20190123,000000,55.0129,55.1951,54.3296,54.7059,175895.40687074,0
+SLYV.US,D,20190124,000000,54.7059,55.1891,54.6861,55.0417,101279.6303739,0
+SLYV.US,D,20190125,000000,55.3873,55.8626,55.3873,55.6665,287809.47921204,0
+SLYV.US,D,20190128,000000,55.2089,55.6031,55.0327,55.5071,187596.12026973,0
+SLYV.US,D,20190129,000000,55.5655,55.6388,55.3595,55.4803,270443.18910596,0
+SLYV.US,D,20190130,000000,55.7884,56.2182,55.3001,55.9934,265592.46187358,0
+SLYV.US,D,20190131,000000,55.9656,56.4896,55.9656,56.4538,268238.95564462,0
+SLYV.US,D,20190201,000000,56.6322,56.7332,56.2746,56.537,253407.07964204,0
+SLYV.US,D,20190204,000000,56.5658,57.1551,56.2469,57.1551,200784.1611486,0
+SLYV.US,D,20190205,000000,57.1749,57.3403,56.8252,57.3115,199655.28665946,0
+SLYV.US,D,20190206,000000,57.2373,57.2749,56.9966,57.1551,119886.87463664,0
+SLYV.US,D,20190207,000000,56.8352,56.954,56.1538,56.6322,684348.35264486,0
+SLYV.US,D,20190208,000000,56.3954,56.6956,56.0132,56.4538,529408.81442123,0
+SLYV.US,D,20190211,000000,56.5926,56.9392,56.2548,56.9292,609636.65210824,0
+SLYV.US,D,20190212,000000,57.267,57.7335,57.1897,57.676,218378.64949667,0
+SLYV.US,D,20190213,000000,57.8007,58.0533,57.6393,57.9285,311829.86849825,0
+SLYV.US,D,20190214,000000,57.6483,58.3415,57.5007,58.0435,177565.49488955,0
+SLYV.US,D,20190215,000000,58.4346,59.0684,58.2563,58.9952,201317.2968644,0
+SLYV.US,D,20190219,000000,58.7802,59.5478,58.7446,59.4092,143351.9142189,0
+SLYV.US,D,20190220,000000,59.3716,60.0331,59.3517,59.9222,165854.68422321,0
+SLYV.US,D,20190221,000000,59.8172,59.833,59.2478,59.4982,153334.07271583,0
+SLYV.US,D,20190222,000000,59.7072,59.9033,59.5854,59.8548,246161.28059551,0
+SLYV.US,D,20190225,000000,60.1262,60.2876,59.6726,59.6894,253352.55439838,0
+SLYV.US,D,20190226,000000,59.5854,59.6795,59.0922,59.1061,144380.82576132,0
+SLYV.US,D,20190227,000000,58.9308,59.1744,58.7446,59.1259,128373.62783983,0
+SLYV.US,D,20190228,000000,59.0606,59.0754,58.7149,58.808,336842.81916445,0
+SLYV.US,D,20190301,000000,59.2676,59.4358,58.6594,59.1656,100368.85685941,0
+SLYV.US,D,20190304,000000,59.2844,59.3418,58.3227,58.7258,150279.64934407,0
+SLYV.US,D,20190305,000000,58.7446,58.7446,58.3049,58.3603,149248.71834819,0
+SLYV.US,D,20190306,000000,58.3227,58.3603,57.2105,57.2194,153854.08198409,0
+SLYV.US,D,20190307,000000,57.2194,57.2194,56.451,56.5084,188785.57836294,0
+SLYV.US,D,20190308,000000,56.1994,56.4718,56.137,56.4242,104398.67625666,0
+SLYV.US,D,20190311,000000,56.6024,57.3313,56.553,57.3313,86812.265722465,0
+SLYV.US,D,20190312,000000,57.3977,57.4443,56.9966,57.1551,668409.81614131,0
+SLYV.US,D,20190313,000000,57.3591,57.6711,57.2571,57.3502,202146.2825134,0
+SLYV.US,D,20190314,000000,57.3789,57.4343,57.0778,57.1264,114026.42066979,0
+SLYV.US,D,20190315,000000,57.1828,57.6037,57.0065,57.165,151901.27047963,0
+SLYV.US,D,20190318,000000,57.2571,57.7156,57.0788,57.6325,117825.01264486,0
+SLYV.US,D,20190319,000000,57.8671,57.8671,57.0055,57.1462,118618.65785814,0
+SLYV.US,D,20190320,000000,57.0976,57.4472,56.2904,56.5916,127320.48285578,0
+SLYV.US,D,20190321,000000,56.4024,57.6285,56.4024,57.2105,172372.47029419,0
+SLYV.US,D,20190322,000000,56.8431,56.956,55.1001,55.1001,344984.24582445,0
+SLYV.US,D,20190325,000000,55.0901,55.8121,54.7574,55.4091,180584.5778256,0
+SLYV.US,D,20190326,000000,55.7646,56.3291,55.6071,55.9429,141090.12633369,0
+SLYV.US,D,20190327,000000,55.9171,56.2826,55.4338,56.0647,185904.8279895,0
+SLYV.US,D,20190328,000000,56.2152,56.649,55.8973,56.6004,137067.37502358,0
+SLYV.US,D,20190329,000000,56.9857,57.0491,56.2251,56.5738,217493.11915055,0
+SLYV.US,D,20190401,000000,56.9758,57.4849,56.8946,57.4363,241619.52974388,0
+SLYV.US,D,20190402,000000,57.4264,57.4264,56.8352,57.0788,475072.3896594,0
+SLYV.US,D,20190403,000000,57.5017,57.7641,57.157,57.3224,154325.62436908,0
+SLYV.US,D,20190404,000000,57.2472,57.9513,57.2472,57.8919,240697.64923531,0
+SLYV.US,D,20190405,000000,58.0375,58.4109,57.9801,58.3643,238020.86366224,0
+SLYV.US,D,20190408,000000,58.1949,58.3722,58.0275,58.3554,157440.63134491,0
+SLYV.US,D,20190409,000000,58.1375,58.1523,57.4453,57.5493,135906.18927894,0
+SLYV.US,D,20190410,000000,57.6681,58.4425,57.6413,58.4019,114590.85791436,0
+SLYV.US,D,20190411,000000,58.4495,58.5703,58.1851,58.4109,125700.8811737,0
+SLYV.US,D,20190412,000000,58.7585,58.917,58.4099,58.7317,120826.93022642,0
+SLYV.US,D,20190415,000000,58.7941,58.8793,58.3177,58.5069,117121.23311093,0
+SLYV.US,D,20190416,000000,58.6277,58.9833,58.5069,58.9833,116409.37576314,0
+SLYV.US,D,20190417,000000,59.1804,59.1804,58.6317,58.8704,121883.10439068,0
+SLYV.US,D,20190418,000000,58.8793,58.9456,58.4396,58.6931,175845.93026076,0
+SLYV.US,D,20190422,000000,58.599,58.6079,57.9642,58.2425,200464.07777378,0
+SLYV.US,D,20190423,000000,58.2603,59.108,58.1851,58.9456,116800.14000937,0
+SLYV.US,D,20190424,000000,58.9358,59.3546,58.8892,59.1804,184601.27077531,0
+SLYV.US,D,20190425,000000,58.9358,58.9358,57.9879,58.3821,116539.63051188,0
+SLYV.US,D,20190426,000000,58.2603,58.908,58.1375,58.8793,187079.14018169,0
+SLYV.US,D,20190429,000000,58.8704,59.4518,58.8704,59.1982,150608.8202595,0
+SLYV.US,D,20190430,000000,59.1626,59.2754,58.6079,58.9456,125813.97056795,0
+SLYV.US,D,20190501,000000,59.0021,59.1428,58.3089,58.3089,161136.23119305,0
+SLYV.US,D,20190502,000000,58.2326,58.7406,57.8671,58.4396,170231.84961712,0
+SLYV.US,D,20190503,000000,58.6277,59.8172,58.6277,59.8092,103767.59704762,0
+SLYV.US,D,20190506,000000,58.8892,59.8895,58.8892,59.7627,145240.10321235,0
+SLYV.US,D,20190507,000000,59.3022,59.3972,58.2999,58.7218,132858.83399432,0
+SLYV.US,D,20190508,000000,58.6931,58.8704,58.2603,58.2901,173797.19471652,0
+SLYV.US,D,20190509,000000,57.7543,58.3267,57.3799,58.2039,115465.28126641,0
+SLYV.US,D,20190510,000000,57.9613,58.3257,57.2571,58.2504,141480.89057993,0
+SLYV.US,D,20190513,000000,57.3323,57.3898,56.344,56.4608,151906.3191133,0
+SLYV.US,D,20190514,000000,56.6846,57.3274,56.4698,57.0788,143420.57563684,0
+SLYV.US,D,20190515,000000,56.6846,57.2284,56.451,57.1551,126330.950656,0
+SLYV.US,D,20190516,000000,57.2749,57.6839,57.1164,57.2194,143507.41213601,0
+SLYV.US,D,20190517,000000,56.8431,57.264,56.2904,56.3192,128816.89787625,0
+SLYV.US,D,20190520,000000,56.0468,56.235,55.7884,55.8874,104049.31080654,0
+SLYV.US,D,20190521,000000,56.244,56.6826,56.1696,56.6202,90926.902165414,0
+SLYV.US,D,20190522,000000,56.3658,56.4222,55.7923,55.9429,126324.8922956,0
+SLYV.US,D,20190523,000000,55.4467,55.4467,54.3722,54.6574,191317.97301298,0
+SLYV.US,D,20190524,000000,54.9475,55.1853,54.7415,55.1189,103870.58917454,0
+SLYV.US,D,20190528,000000,55.2021,55.3051,54.6019,54.6019,139859.26944438,0
+SLYV.US,D,20190529,000000,54.2454,54.283,53.7046,54.1226,208644.88377642,0
+SLYV.US,D,20190530,000000,54.2354,54.6118,53.6224,53.9274,141566.71735237,0
+SLYV.US,D,20190531,000000,53.3263,53.352,52.9321,53.1005,274468.96959627,0
+SLYV.US,D,20190603,000000,53.1104,53.7848,53.1005,53.5878,161659.2696415,0
+SLYV.US,D,20190604,000000,54.086,55.1555,54.086,55.1457,105534.61883294,0
+SLYV.US,D,20190605,000000,55.2119,55.3259,54.283,54.8188,164213.8782797,0
+SLYV.US,D,20190606,000000,54.8188,54.9753,53.98,54.6296,200375.22182114,0
+SLYV.US,D,20190607,000000,54.7792,55.2119,54.5831,54.9951,141739.38062396,0
+SLYV.US,D,20190610,000000,55.1921,55.8121,55.1921,55.3724,131628.98683175,0
+SLYV.US,D,20190611,000000,55.8211,55.9894,55.1823,55.3337,122975.62871737,0
+SLYV.US,D,20190612,000000,55.3051,55.3526,54.9812,55.0901,161783.46602985,0
+SLYV.US,D,20190613,000000,55.4189,55.8973,55.3991,55.8874,171048.7185453,0
+SLYV.US,D,20190614,000000,55.8022,55.8676,55.3337,55.3437,134625.85577965,0
+SLYV.US,D,20190617,000000,55.4189,55.5537,55.2297,55.2685,116453.80373945,0
+SLYV.US,D,20190618,000000,55.5407,56.4123,55.5407,55.9617,143652.81278577,0
+SLYV.US,D,20190619,000000,56.0181,56.0647,55.7171,55.9993,122480.86261748,0
+SLYV.US,D,20190620,000000,56.545,56.5916,56.0468,56.3924,136497.88914534,0
+SLYV.US,D,20190621,000000,56.2618,56.2618,55.8211,55.8676,175168.40362193,0
+SLYV.US,D,20190624,000000,56.0756,56.0756,55.2753,55.2753,167924.62402887,0
+SLYV.US,D,20190625,000000,55.3705,55.4813,55.0673,55.1239,136180.83495072,0
+SLYV.US,D,20190626,000000,55.3219,55.5873,55.2615,55.3309,192084.35560444,0
+SLYV.US,D,20190627,000000,55.4991,56.4054,55.4991,56.4054,103266.77258733,0
+SLYV.US,D,20190628,000000,56.5094,57.3106,56.5094,57.1868,282324.64359042,0
+SLYV.US,D,20190701,000000,57.8583,58.1137,56.9708,57.3007,158310.00606329,0
+SLYV.US,D,20190702,000000,57.264,57.264,56.4816,56.8292,119439.56569327,0
+SLYV.US,D,20190703,000000,56.9708,57.2492,56.8778,57.2254,66791.404031469,0
+SLYV.US,D,20190705,000000,56.953,57.4898,56.6796,57.4898,93850.061061694,0
+SLYV.US,D,20190708,000000,57.3007,57.367,56.8094,56.8678,73762.557406224,0
+SLYV.US,D,20190709,000000,56.7074,56.7401,56.4638,56.7352,100046.75403111,0
+SLYV.US,D,20190710,000000,57.0095,57.1511,56.6044,56.7916,121720.53838643,0
+SLYV.US,D,20190711,000000,56.7996,56.8382,56.1706,56.4638,101007.00415559,0
+SLYV.US,D,20190712,000000,56.5004,57.3007,56.5004,57.065,88509.616363102,0
+SLYV.US,D,20190715,000000,57.2066,57.2343,56.4152,56.6342,116825.38317774,0
+SLYV.US,D,20190716,000000,56.5668,57.0976,56.434,56.8094,102216.65678348,0
+SLYV.US,D,20190717,000000,56.7262,56.747,56.1667,56.1706,318492.04549227,0
+SLYV.US,D,20190718,000000,56.0756,56.3024,55.9161,56.2172,230752.85062756,0
+SLYV.US,D,20190719,000000,56.2172,56.6738,56.134,56.134,182871.60887917,0
+SLYV.US,D,20190722,000000,56.2538,56.5004,55.8894,56.0003,129118.80616986,0
+SLYV.US,D,20190723,000000,56.237,56.6144,56.1053,56.6144,116283.15992132,0
+SLYV.US,D,20190724,000000,56.4638,57.7919,56.4638,57.7245,203971.86844931,0
+SLYV.US,D,20190725,000000,57.7433,57.9217,57.0669,57.2254,127236.67553682,0
+SLYV.US,D,20190726,000000,57.3195,57.8453,57.3195,57.7245,92924.141646189,0
+SLYV.US,D,20190729,000000,57.6869,57.7919,57.1917,57.3294,129100.63108864,0
+SLYV.US,D,20190730,000000,56.8876,58.0325,56.8194,58.0177,124607.34712027,0
+SLYV.US,D,20190731,000000,58.0939,58.7357,57.5195,57.8671,136524.14204044,0
+SLYV.US,D,20190801,000000,57.8919,58.2722,56.4906,56.7628,195696.14813363,0
+SLYV.US,D,20190802,000000,56.4152,56.4242,55.6061,56.0855,140325.7631957,0
+SLYV.US,D,20190805,000000,55.0961,55.2377,53.8334,54.485,638935.89276225,0
+SLYV.US,D,20190806,000000,54.8039,55.106,54.2652,55.0307,349709.76694175,0
+SLYV.US,D,20190807,000000,54.4355,55.2347,54.0869,55.0673,322415.84358239,0
+SLYV.US,D,20190808,000000,55.4625,56.3212,55.3555,56.3212,101712.80314299,0
+SLYV.US,D,20190809,000000,56.1508,56.1508,55.4447,55.5972,133001.20546389,0
+SLYV.US,D,20190812,000000,55.2843,55.3507,54.8683,54.9445,138923.25276153,0
+SLYV.US,D,20190813,000000,54.8237,56.1746,54.6415,55.519,166922.97510827,0
+SLYV.US,D,20190814,000000,54.5217,54.5217,53.658,53.765,240809.72890284,0
+SLYV.US,D,20190815,000000,53.9462,53.9462,53.2362,53.457,162962.8268557,0
+SLYV.US,D,20190816,000000,53.8146,54.8237,53.8146,54.7009,166427.19928166,0
+SLYV.US,D,20190819,000000,55.3971,55.6645,55.3467,55.3705,107391.50629762,0
+SLYV.US,D,20190820,000000,55.2477,55.2477,54.8139,54.8594,84759.491271295,0
+SLYV.US,D,20190821,000000,55.3803,55.3803,55.0871,55.3031,126050.24662382,0
+SLYV.US,D,20190822,000000,55.4071,55.5893,54.9069,55.1625,179995.90713941,0
+SLYV.US,D,20190823,000000,54.8039,55.0871,53.2392,53.3996,188668.45006174,0
+SLYV.US,D,20190826,000000,53.9186,53.9878,53.6155,53.9651,144747.35656593,0
+SLYV.US,D,20190827,000000,54.3038,54.3038,53.154,53.1916,111650.5336636,0
+SLYV.US,D,20190828,000000,53.1074,54.2374,53.0213,53.8988,855587.90954299,0
+SLYV.US,D,20190829,000000,54.5118,55.0011,54.5118,54.8683,720322.89674042,0
+SLYV.US,D,20190830,000000,55.1625,55.2753,54.6366,54.898,196142.44735026,0
+SLYV.US,D,20190903,000000,54.4078,54.6059,53.8234,54.0869,161060.50168797,0
+SLYV.US,D,20190904,000000,54.6138,54.7891,54.4355,54.7009,175879.251243,0
+SLYV.US,D,20190905,000000,55.3883,56.5182,55.3883,55.9805,253964.44879946,0
+SLYV.US,D,20190906,000000,55.9805,56.1845,55.7547,55.7547,119274.98023555,0
+SLYV.US,D,20190909,000000,55.9429,57.057,55.9429,57.0452,145654.09117348,0
+SLYV.US,D,20190910,000000,57.0362,58.0454,56.9332,58.0077,193176.87993114,0
+SLYV.US,D,20190911,000000,58.2336,59.2616,57.8829,59.2418,178065.30962311,0
+SLYV.US,D,20190912,000000,59.3092,59.422,58.5099,59.2516,244867.82064866,0
+SLYV.US,D,20190913,000000,59.5151,60.0143,59.3566,59.432,166083.89219193,0
+SLYV.US,D,20190916,000000,59.3854,59.8974,59.2714,59.6012,169685.58745378,0
+SLYV.US,D,20190917,000000,59.4408,59.4408,58.916,59.3092,259527.03337964,0
+SLYV.US,D,20190918,000000,59.2992,59.3566,58.5267,58.9784,308692.64753426,0
+SLYV.US,D,20190919,000000,59.0814,59.416,58.5545,58.6208,305285.82953218,0
+SLYV.US,D,20190920,000000,58.6872,58.9674,58.1107,58.4217,197331.90544346,0
+SLYV.US,D,20190923,000000,58.1949,58.8318,58.0841,58.5931,126109.82050116,0
+SLYV.US,D,20190924,000000,58.6584,58.8397,57.8829,58.0454,248979.42791141,0
+SLYV.US,D,20190925,000000,57.9295,58.9823,57.8999,58.8763,293615.40793522,0
+SLYV.US,D,20190926,000000,58.8199,58.8199,58.1276,58.3197,355187.53447623,0
+SLYV.US,D,20190927,000000,58.4317,58.7268,57.7641,58.0157,237714.9164617,0
+SLYV.US,D,20190930,000000,58.1019,58.3742,57.9295,57.9791,136161.65014276,0
+SLYV.US,D,20191001,000000,58.2712,58.8476,56.7184,56.861,239084.10591364,0
+SLYV.US,D,20191002,000000,56.5302,56.5758,55.7725,56.2538,180971.3031649,0
+SLYV.US,D,20191003,000000,56.1053,56.3122,55.3259,56.2538,169179.7143598,0
+SLYV.US,D,20191004,000000,56.342,56.7936,56.0181,56.7936,117520.07517105,0
+SLYV.US,D,20191007,000000,56.6262,57.0867,56.347,56.6262,86307.402355232,0
+SLYV.US,D,20191008,000000,56.134,56.134,55.6131,55.6596,242743.35559934,0
+SLYV.US,D,20191009,000000,56.0855,56.134,55.6655,55.8567,241801.28055609,0
+SLYV.US,D,20191010,000000,55.8864,56.3222,55.8191,55.9419,175477.38000267,0
+SLYV.US,D,20191011,000000,56.7094,57.7533,56.7094,57.0689,152280.92773178,0
+SLYV.US,D,20191014,000000,56.8412,56.9461,56.5351,56.8223,88829.699737928,0
+SLYV.US,D,20191015,000000,56.956,57.8077,56.8223,57.4957,89902.029529931,0
+SLYV.US,D,20191016,000000,57.3531,57.9295,57.3531,57.6373,201152.71140668,0
+SLYV.US,D,20191017,000000,57.8463,58.2712,57.8245,58.1851,105242.80780668,0
+SLYV.US,D,20191018,000000,58.0157,58.2455,57.5552,57.9395,119433.50733286,0
+SLYV.US,D,20191021,000000,58.4713,58.9803,58.4564,58.5366,104207.83790385,0
+SLYV.US,D,20191022,000000,58.602,59.0942,58.2712,58.7733,122035.57312759,0
+SLYV.US,D,20191023,000000,58.7822,59.0754,58.6684,59.01,102531.69152463,0
+SLYV.US,D,20191024,000000,59.1794,59.216,58.6238,58.9615,102436.77721159,0
+SLYV.US,D,20191025,000000,58.8763,59.5092,58.8763,59.3508,95298.009198919,0
+SLYV.US,D,20191028,000000,59.6152,60.2223,59.6052,59.9281,106183.8731232,0
+SLYV.US,D,20191029,000000,59.6726,60.2599,59.6726,60.0875,109682.57625812,0
+SLYV.US,D,20191030,000000,60.0875,60.0875,59.2834,59.7023,124734.57268882,0
+SLYV.US,D,20191031,000000,59.53,59.53,58.6872,59.1318,151534.73967501,0
+SLYV.US,D,20191101,000000,59.53,60.2321,59.4458,60.2321,161265.47621507,0
+SLYV.US,D,20191104,000000,60.7223,60.9293,60.5323,60.8739,322266.40402569,0
+SLYV.US,D,20191105,000000,60.9481,61.6117,60.9481,61.072,134020.01973897,0
+SLYV.US,D,20191106,000000,61.0621,61.0809,60.6431,60.8373,173819.40870468,0
+SLYV.US,D,20191107,000000,61.383,61.585,60.8828,61.0908,245621.07679258,0
+SLYV.US,D,20191108,000000,60.9481,61.1571,60.7223,61.0531,117102.04830298,0
+SLYV.US,D,20191111,000000,60.6381,60.9205,60.5411,60.8175,91846.763220514,0
+SLYV.US,D,20191112,000000,60.9115,61.1879,60.7571,60.8551,270093.82365583,0
+SLYV.US,D,20191113,000000,60.4679,60.5629,60.143,60.4005,113123.72496919,0
+SLYV.US,D,20191114,000000,60.3331,60.7135,60.2509,60.3619,90463.437594295,0
+SLYV.US,D,20191115,000000,60.7619,60.7619,60.2807,60.5411,101875.36914724,0
+SLYV.US,D,20191118,000000,60.4391,60.4391,60.0975,60.2599,106852.31222141,0
+SLYV.US,D,20191119,000000,60.4589,60.4589,60.0489,60.2024,97937.434882813,0
+SLYV.US,D,20191120,000000,60.0113,60.3143,59.5596,59.832,130254.74874614,0
+SLYV.US,D,20191121,000000,59.9479,59.9479,59.2754,59.4824,121425.69817997,0
+SLYV.US,D,20191122,000000,59.728,59.8221,59.418,59.6428,267151.47995159,0
+SLYV.US,D,20191125,000000,59.9479,61.2106,59.8419,61.0809,130015.44351006,0
+SLYV.US,D,20191126,000000,61.0531,61.4037,60.864,60.968,115038.16685773,0
+SLYV.US,D,20191127,000000,61.1492,61.275,61.0433,61.2324,110633.73884199,0
+SLYV.US,D,20191129,000000,61.072,61.0997,60.7035,60.7619,55676.332138465,0
+SLYV.US,D,20191202,000000,60.8373,60.8373,60.0291,60.0875,383470.99003537,0
+SLYV.US,D,20191203,000000,59.5785,59.738,59.1368,59.728,161993.48919062,0
+SLYV.US,D,20191204,000000,60.0489,60.5144,59.9826,60.1925,156171.40483968,0
+SLYV.US,D,20191205,000000,60.3817,60.6183,60.2123,60.4293,141557.62981176,0
+SLYV.US,D,20191206,000000,61.1007,61.679,61.1007,61.4226,228354.7496332,0
+SLYV.US,D,20191209,000000,61.3463,61.5087,61.2512,61.3007,201817.11159796,0
+SLYV.US,D,20191210,000000,61.2522,61.3899,61.0115,61.1879,157047.8476452,0
+SLYV.US,D,20191211,000000,61.3206,61.38,61.0433,61.2611,126772.20123897,0
+SLYV.US,D,20191212,000000,61.3106,62.3327,61.2423,61.9722,145687.41215572,0
+SLYV.US,D,20191213,000000,61.9226,62.1604,61.3295,61.584,105006.53175081,0
+SLYV.US,D,20191216,000000,61.999,62.399,61.7444,61.7444,260211.62810561,0
+SLYV.US,D,20191217,000000,61.9038,62.3406,61.884,62.3208,149120.4830529,0
+SLYV.US,D,20191218,000000,62.4624,62.6447,62.1872,62.5011,327347.34895353,0
+SLYV.US,D,20191219,000000,62.607,62.607,62.3714,62.5981,178602.48424585,0
+SLYV.US,D,20191220,000000,62.8229,62.9378,62.4357,62.5387,427141.67130102,0
+SLYV.US,D,20191223,000000,62.7863,62.7863,62.2802,62.4624,186386.46764185,0
+SLYV.US,D,20191224,000000,62.5199,62.6457,62.4258,62.607,62605.076990373,0
+SLYV.US,D,20191226,000000,62.7308,62.7308,62.4535,62.6169,133728.2087127,0
+SLYV.US,D,20191227,000000,62.8051,62.8051,62.1584,62.2356,126789.36659345,0
+SLYV.US,D,20191230,000000,62.3892,62.6605,62.0266,62.3198,252965.82905908,0
+SLYV.US,D,20191231,000000,62.1782,62.7675,62.1782,62.5199,193817.04668078,0
+SLYV.US,D,20200102,000000,62.922,62.922,61.9,62.408,265519.76154869,0
+SLYV.US,D,20200103,000000,61.8732,62.401,61.8732,62.3694,236649.65475684,0
+SLYV.US,D,20200106,000000,61.9296,62.4654,61.6741,62.3792,176042.82697398,0
+SLYV.US,D,20200107,000000,62.1584,62.2406,61.6939,61.9098,162983.02139039,0
+SLYV.US,D,20200108,000000,61.8454,62.2258,61.7177,61.8554,185672.59084058,0
+SLYV.US,D,20200109,000000,62.1782,62.1782,61.6454,61.7316,355429.8688925,0
+SLYV.US,D,20200110,000000,61.789,61.789,61.17,61.3592,159234.91575205,0
+SLYV.US,D,20200113,000000,61.3968,61.7989,61.0175,61.7692,209769.71935861,0
+SLYV.US,D,20200114,000000,61.5968,62.3892,61.4939,62.0158,138718.27823443,0
+SLYV.US,D,20200115,000000,61.892,62.4288,61.8454,62.1683,130452.65518609,0
+SLYV.US,D,20200116,000000,62.6457,63.2399,62.5773,63.0249,200724.58727127,0
+SLYV.US,D,20200117,000000,63.2527,63.2527,62.6873,62.8051,151266.15236364,0
+SLYV.US,D,20200121,000000,62.5585,62.5585,61.9494,62.0256,202297.74152356,0
+SLYV.US,D,20200122,000000,62.1396,62.2109,61.8088,61.9296,163017.35209936,0
+SLYV.US,D,20200123,000000,61.7316,62.0346,61.0928,61.9594,269674.78706103,0
+SLYV.US,D,20200124,000000,62.1218,62.1218,60.4589,60.865,194710.65484079,0
+SLYV.US,D,20200127,000000,59.8459,60.3411,59.7231,59.9984,168253.79494431,0
+SLYV.US,D,20200128,000000,60.3797,60.6471,60.1757,60.3985,125996.73110689,0
+SLYV.US,D,20200129,000000,60.4955,60.6253,59.8746,59.8746,215181.85465535,0
+SLYV.US,D,20200130,000000,59.4557,59.8944,59.1061,59.8845,139608.85721424,0
+SLYV.US,D,20200131,000000,59.5428,59.5478,58.3911,58.5535,170696.32391498,0
+SLYV.US,D,20200203,000000,58.8862,59.3626,58.7991,59.02,241573.0823141,0
+SLYV.US,D,20200204,000000,59.8271,60.0103,59.6964,59.732,278550.28505698,0
+SLYV.US,D,20200205,000000,60.3223,61.1314,60.3223,61.0353,194706.61593385,0
+SLYV.US,D,20200206,000000,61.3235,61.4364,60.6659,60.7035,134323.94748604,0
+SLYV.US,D,20200207,000000,60.3123,60.3123,59.5428,59.7142,175075.50876235,0
+SLYV.US,D,20200210,000000,59.637,59.7052,59.4042,59.637,206529.50626771,0
+SLYV.US,D,20200211,000000,59.9529,60.6035,59.943,60.2291,123692.53469884,0
+SLYV.US,D,20200212,000000,60.6837,60.8471,60.4757,60.7135,200629.67295822,0
+SLYV.US,D,20200213,000000,60.4085,60.9026,60.4085,60.8373,135568.94054963,0
+SLYV.US,D,20200214,000000,60.8749,60.8937,60.3123,60.5134,171424.33689053,0
+SLYV.US,D,20200218,000000,60.3797,60.4757,59.7419,60.142,194091.69235256,0
+SLYV.US,D,20200219,000000,60.4183,60.5787,60.1668,60.3985,158848.19041275,0
+SLYV.US,D,20200220,000000,60.2757,60.8987,60.1321,60.7135,150218.05601327,0
+SLYV.US,D,20200221,000000,60.4471,60.4659,59.7736,60.0638,188471.55334852,0
+SLYV.US,D,20200224,000000,58.1721,58.5158,57.9295,58.2673,195705.23567424,0
+SLYV.US,D,20200225,000000,58.5158,58.5158,55.9637,56.2222,289581.54963102,0
+SLYV.US,D,20200226,000000,56.451,56.7658,55.1843,55.2893,235885.29161885,0
+SLYV.US,D,20200227,000000,54.187,55.4507,53.1055,53.2639,590764.85944107,0
+SLYV.US,D,20200228,000000,51.6338,53.051,51.5318,52.6261,751353.81874404,0
+SLYV.US,D,20200302,000000,52.8638,53.863,51.8338,53.8334,466518.99449174,0
+SLYV.US,D,20200303,000000,53.9294,54.8347,51.9527,52.4727,435138.707038,0
+SLYV.US,D,20200304,000000,53.3471,53.9948,52.6023,53.976,582243.77552891,0
+SLYV.US,D,20200305,000000,52.7193,52.7677,51.2842,51.9022,787792.83713746,0
+SLYV.US,D,20200306,000000,50.3988,51.5832,49.7808,50.8375,520490.90790243,0
+SLYV.US,D,20200309,000000,46.6027,48.4002,45.4321,45.4321,1143968.8940867,0
+SLYV.US,D,20200310,000000,47.087,47.2761,44.6993,46.7819,744192.83674321,0
+SLYV.US,D,20200311,000000,45.4796,45.9204,43.3384,43.9367,934563.68607926,0
+SLYV.US,D,20200312,000000,40.41,41.7697,38.7343,38.7343,1551072.5383422,0
+SLYV.US,D,20200313,000000,40.4842,42.254,38.4965,42.254,1247703.1701521,0
+SLYV.US,D,20200316,000000,37.7834,39.2987,36.7079,36.9724,1477886.5349014,0
+SLYV.US,D,20200317,000000,37.5924,39.2948,35.881,38.9917,1531821.0884229,0
+SLYV.US,D,20200318,000000,36.4495,37.7834,33.9894,35.062,1206299.3254053,0
+SLYV.US,D,20200319,000000,34.8044,37.4012,33.6349,36.6406,1393984.3016277,0
+SLYV.US,D,20200320,000000,37.2487,37.9162,34.86,35.1076,1061010.7553097,0
+SLYV.US,D,20200323,000000,35.2551,35.4264,33.3189,34.2489,1502476.4100659,0
+SLYV.US,D,20200324,000000,36.1841,37.2576,35.6869,37.1427,901183.12996453,0
+SLYV.US,D,20200325,000000,37.4012,39.2057,36.1841,37.5359,1075908.26355,0
+SLYV.US,D,20200326,000000,38.1202,40.3922,38.0528,39.9801,743085.16651549,0
+SLYV.US,D,20200327,000000,38.6768,39.884,37.841,38.3985,1154802.2522208,0
+SLYV.US,D,20200330,000000,38.551,39.1908,37.633,39.0879,971516.65538051,0
+SLYV.US,D,20200331,000000,38.9253,39.6632,38.3589,39.1541,780298.64531425,0
+SLYV.US,D,20200401,000000,37.6122,37.6696,36.0315,36.4425,840958.98861403,0
+SLYV.US,D,20200402,000000,36.2325,37.939,35.8949,36.8852,740252.88302532,0
+SLYV.US,D,20200403,000000,36.6149,37.0467,34.7203,35.465,552597.18887825,0
+SLYV.US,D,20200406,000000,36.9694,38.4272,36.9694,38.2549,862547.95592366,0
+SLYV.US,D,20200407,000000,39.5681,40.7982,38.2598,38.551,679187.639305,0
+SLYV.US,D,20200408,000000,39.1927,40.7268,38.7619,40.3922,384888.64637056,0
+SLYV.US,D,20200409,000000,41.5409,43.0652,41.5409,42.8452,740767.84365989,0
+SLYV.US,D,20200413,000000,42.567,42.8264,40.9962,41.4181,591084.9428159,0
+SLYV.US,D,20200414,000000,42.46,42.8264,41.3488,41.8479,435988.89694841,0
+SLYV.US,D,20200415,000000,40.601,40.601,39.5117,39.895,686157.78295303,0
+SLYV.US,D,20200416,000000,39.9514,40.1614,38.5134,39.2799,467682.19968985,0
+SLYV.US,D,20200417,000000,40.7466,41.4805,40.4594,41.2052,540096.77190556,0
+SLYV.US,D,20200420,000000,40.201,41.1379,39.8553,40.3238,435566.83117341,0
+SLYV.US,D,20200421,000000,39.2513,39.9514,38.8204,39.5859,355810.5358714,0
+SLYV.US,D,20200422,000000,40.3724,40.5822,39.5008,39.7018,393227.97947051,0
+SLYV.US,D,20200423,000000,39.9237,41.0052,39.895,40.294,439797.58619083,0
+SLYV.US,D,20200424,000000,40.6308,41.0824,40.0663,40.7744,367529.42435161,0
+SLYV.US,D,20200427,000000,41.0913,43.1236,41.0448,42.7294,377856.90939173,0
+SLYV.US,D,20200428,000000,43.9653,44.3199,43.0226,43.8416,446694.01978723,0
+SLYV.US,D,20200429,000000,45.1528,46.7493,44.9547,46.2947,572263.63648545,0
+SLYV.US,D,20200430,000000,45.3935,45.3984,44.4061,44.5517,574546.62863208,0
+SLYV.US,D,20200501,000000,43.4385,43.5148,41.9252,42.5868,494926.64643921,0
+SLYV.US,D,20200504,000000,42.1075,42.6442,41.3389,42.3184,322520.85516278,0
+SLYV.US,D,20200505,000000,43.084,43.793,41.9727,42.0975,341637.0016997,0
+SLYV.US,D,20200506,000000,42.3095,42.6244,41.1597,41.1864,321509.10897485,0
+SLYV.US,D,20200507,000000,41.8103,42.3917,41.6757,41.9539,226240.38185123,0
+SLYV.US,D,20200508,000000,42.7779,43.9555,42.6769,43.9555,309609.47940916,0
+SLYV.US,D,20200511,000000,43.39,43.5246,42.4035,42.979,253950.31262518,0
+SLYV.US,D,20200512,000000,43.171,43.2572,41.3112,41.3587,280986.75566725,0
+SLYV.US,D,20200513,000000,41.0913,41.1577,39.0491,39.6632,484114.49256655,0
+SLYV.US,D,20200514,000000,38.8204,39.8355,37.5408,39.8355,615254.77165881,0
+SLYV.US,D,20200515,000000,39.4919,40.501,39.4523,40.2376,271017.72361787,0
+SLYV.US,D,20200518,000000,42.0103,43.5593,41.8291,43.3988,323622.46703008,0
+SLYV.US,D,20200519,000000,43.1522,43.4969,42.2699,42.2699,391071.20316569,0
+SLYV.US,D,20200520,000000,43.1424,43.9663,43.0642,43.6792,240421.9938368,0
+SLYV.US,D,20200521,000000,43.6197,44.1575,43.3761,43.793,240727.94103735,0
+SLYV.US,D,20200522,000000,43.9455,43.9455,43.2276,43.8901,192081.32642424,0
+SLYV.US,D,20200526,000000,45.3648,46.2372,45.3648,45.854,322870.22061291,0
+SLYV.US,D,20200527,000000,46.9285,48.0378,46.0452,47.9318,579544.77596768,0
+SLYV.US,D,20200528,000000,48.4972,48.5012,46.0926,46.37,459482.20887925,0
+SLYV.US,D,20200529,000000,45.9016,46.0174,44.9537,45.6708,250585.90314595,0
+SLYV.US,D,20200601,000000,45.844,46.8305,45.653,46.1313,349038.29866333,0
+SLYV.US,D,20200602,000000,46.4868,47.1087,46.3135,46.8889,1855870.6698617,0
+SLYV.US,D,20200603,000000,47.6446,48.9776,47.6446,48.6616,1844274.9680431,0
+SLYV.US,D,20200604,000000,48.3646,50.0313,48.0001,49.7145,1751357.894484,0
+SLYV.US,D,20200605,000000,52.4567,53.2699,51.8705,52.4181,373530.23033454,0
+SLYV.US,D,20200608,000000,53.4442,54.3345,53.2738,54.2968,401335.07542154,0
+SLYV.US,D,20200609,000000,53.464,53.464,52.0497,52.5429,341799.56770395,0
+SLYV.US,D,20200610,000000,52.3706,52.3706,50.0849,50.0987,226522.09561014,0
+SLYV.US,D,20200611,000000,47.5782,47.7902,45.4133,45.548,348081.07771905,0
+SLYV.US,D,20200612,000000,47.6257,47.9902,45.5084,46.985,225913.23038927,0
+SLYV.US,D,20200615,000000,45.2786,48.0982,45.0597,47.6059,242642.3829259,0
+SLYV.US,D,20200616,000000,49.8205,49.8867,48.0586,48.9301,264525.18071525,0
+SLYV.US,D,20200617,000000,48.9865,48.9865,47.4733,47.5208,353088.31259528,0
+SLYV.US,D,20200618,000000,46.9701,48.01,46.7631,47.4158,175321.88208557,0
+SLYV.US,D,20200619,000000,48.211,48.221,46.3155,46.7255,194613.72107428,0
+SLYV.US,D,20200622,000000,46.4343,46.9463,45.7976,46.9463,281629.95159711,0
+SLYV.US,D,20200623,000000,47.5703,47.7169,46.6661,46.9563,124154.98954323,0
+SLYV.US,D,20200624,000000,46.2422,46.3145,44.5655,45.2301,289455.33378921,0
+SLYV.US,D,20200625,000000,44.9508,46.0016,44.6171,46.0016,205489.48773121,0
+SLYV.US,D,20200626,000000,45.6153,45.75,44.4339,44.7289,524895.33591817,0
+SLYV.US,D,20200629,000000,45.345,46.9563,45.2212,46.7146,308830.98009689,0
+SLYV.US,D,20200630,000000,46.5027,47.4633,46.3482,47.3307,583383.75701212,0
+SLYV.US,D,20200701,000000,47.4554,47.9367,46.2531,46.4155,281993.45322152,0
+SLYV.US,D,20200702,000000,47.4653,47.8516,46.4928,46.6552,164869.19093038,0
+SLYV.US,D,20200706,000000,47.6773,47.9278,46.7523,47.1187,169544.22571096,0
+SLYV.US,D,20200707,000000,46.6849,46.8097,45.9432,46.1154,199938.01014512,0
+SLYV.US,D,20200708,000000,46.0302,46.5215,45.2578,46.2323,158614.94353709,0
+SLYV.US,D,20200709,000000,46.155,46.155,44.4101,44.8151,447171.62053264,0
+SLYV.US,D,20200710,000000,44.8428,46.0679,44.8428,46.0679,183348.19989784,0
+SLYV.US,D,20200713,000000,46.5215,47.0691,45.7401,45.7886,249537.80679557,0
+SLYV.US,D,20200714,000000,45.7401,46.5393,45.4698,46.5393,193114.27687359,0
+SLYV.US,D,20200715,000000,47.6971,48.8241,47.6971,48.524,235092.65613229,0
+SLYV.US,D,20200716,000000,48.2269,48.6984,47.8545,48.314,193318.24167396,0
+SLYV.US,D,20200717,000000,48.4092,48.7082,47.909,48.111,303184.58819776,0
+SLYV.US,D,20200720,000000,47.909,48.0635,47.2911,47.4554,132122.7432049,0
+SLYV.US,D,20200721,000000,48.015,49.1143,48.015,48.939,512331.3061612,0
+SLYV.US,D,20200722,000000,48.6022,49.0162,48.429,48.7656,179661.6875903,0
+SLYV.US,D,20200723,000000,48.6607,49.4975,48.6578,49.1707,455026.28480005,0
+SLYV.US,D,20200724,000000,48.939,49.1272,48.3358,48.4488,140017.79654169,0
+SLYV.US,D,20200727,000000,48.5142,48.7568,47.9952,48.7182,193507.0605733,0
+SLYV.US,D,20200728,000000,48.5438,48.9301,48.4092,48.4576,138778.8618385,0
+SLYV.US,D,20200729,000000,48.6984,49.6619,48.5052,49.6144,187398.21382978,0
+SLYV.US,D,20200730,000000,48.7944,49.1321,48.3914,49.046,105073.17371529,0
+SLYV.US,D,20200731,000000,48.9202,48.9301,47.5673,48.5824,308666.39463917,0
+SLYV.US,D,20200803,000000,48.8241,49.1331,48.324,48.9875,195885.97675971,0
+SLYV.US,D,20200804,000000,48.8528,49.4926,48.8043,49.4777,143443.79935173,0
+SLYV.US,D,20200805,000000,49.9709,50.789,49.8481,50.7702,175864.10534197,0
+SLYV.US,D,20200806,000000,50.5582,50.789,50.2413,50.4335,147200.99253068,0
+SLYV.US,D,20200807,000000,50.3166,51.6654,50.1839,51.6654,180224.1053814,0
+SLYV.US,D,20200810,000000,51.8586,52.9193,51.8586,52.5439,244287.22777634,0
+SLYV.US,D,20200811,000000,53.2372,53.765,52.4281,52.5617,199930.94205798,0
+SLYV.US,D,20200812,000000,53.2669,53.3917,52.2745,52.7845,183972.21101974,0
+SLYV.US,D,20200813,000000,52.4567,52.7747,52.0626,52.2062,230188.41338299,0
+SLYV.US,D,20200814,000000,51.8487,52.7925,51.6566,52.4855,146980.87210257,0
+SLYV.US,D,20200817,000000,52.5053,52.5341,51.918,52.3221,180656.26842376,0
+SLYV.US,D,20200818,000000,52.3033,52.3033,51.3674,51.4852,287903.38379834,0
+SLYV.US,D,20200819,000000,51.6853,52.1289,51.4159,51.5704,180168.57041101,0
+SLYV.US,D,20200820,000000,50.9722,51.406,50.8346,51.0218,153303.7809138,0
+SLYV.US,D,20200821,000000,50.8474,50.992,50.3077,50.6444,342486.18188338,0
+SLYV.US,D,20200824,000000,51.0604,51.8774,50.7118,51.8675,163322.28957317,0
+SLYV.US,D,20200825,000000,52.2449,52.3518,51.3574,51.8873,255720.3635907,0
+SLYV.US,D,20200826,000000,51.8675,51.9339,51.1416,51.2326,248348.34870237,0
+SLYV.US,D,20200827,000000,51.4258,52.0626,51.1852,51.5803,154860.77953835,0
+SLYV.US,D,20200828,000000,51.8487,51.9457,51.4208,51.9071,113417.55544892,0
+SLYV.US,D,20200831,000000,51.8299,51.8299,51.0118,51.0416,178420.73343364,0
+SLYV.US,D,20200901,000000,50.886,51.6654,50.5988,51.607,178356.11092264,0
+SLYV.US,D,20200902,000000,51.8388,52.2537,51.4753,52.1289,257111.7670308,0
+SLYV.US,D,20200903,000000,51.9755,52.5103,50.8385,51.0514,241423.6427574,0
+SLYV.US,D,20200904,000000,51.7922,51.8675,50.276,51.089,177275.70331676,0
+SLYV.US,D,20200908,000000,50.5582,50.6919,49.7591,49.8837,151674.08196437,0
+SLYV.US,D,20200909,000000,50.3463,50.4146,49.6927,50.2225,148518.68591916,0
+SLYV.US,D,20200910,000000,50.3463,50.587,49.4481,49.4679,219205.61569221,0
+SLYV.US,D,20200911,000000,49.6907,49.6907,48.7082,49.0658,227834.74036495,0
+SLYV.US,D,20200914,000000,49.5471,50.1353,49.3133,49.9887,165058.00982972,0
+SLYV.US,D,20200915,000000,50.3463,50.4968,49.9323,49.9987,162900.22379816,0
+SLYV.US,D,20200916,000000,50.2413,51.1267,50.067,50.4523,216680.2891293,0
+SLYV.US,D,20200917,000000,49.7769,50.3265,49.4887,50.0472,243147.24629313,0
+SLYV.US,D,20200918,000000,50.1443,50.5216,49.243,49.8165,162983.02139039,0
+SLYV.US,D,20200921,000000,48.7806,48.7806,47.3079,47.7971,213339.10336495,0
+SLYV.US,D,20200922,000000,47.9407,48.2794,47.4683,47.9021,183580.43704677,0
+SLYV.US,D,20200923,000000,47.8535,48.4706,46.5027,46.5027,193961.43760381,0
+SLYV.US,D,20200924,000000,46.6463,47.6703,46.0936,46.8008,217721.31739254,0
+SLYV.US,D,20200925,000000,46.5492,47.395,46.5492,47.2079,151829.57988147,0
+SLYV.US,D,20200928,000000,47.8724,48.9261,47.8724,48.6934,164810.62677977,0
+SLYV.US,D,20200929,000000,48.6162,48.6162,47.6525,48.221,210279.63135952,0
+SLYV.US,D,20200930,000000,48.3378,49.2153,47.9991,48.3656,172796.55552266,0
+SLYV.US,D,20201001,000000,48.7617,49.0905,48.2368,49.0905,193339.44593538,0
+SLYV.US,D,20201002,000000,48.1051,50.0551,48.1051,49.8531,303070.48907676,0
+SLYV.US,D,20201005,000000,50.4225,51.1267,50.4037,51.089,140209.64462124,0
+SLYV.US,D,20201006,000000,51.5328,52.6143,51.002,51.0218,304536.61229521,0
+SLYV.US,D,20201007,000000,51.6476,52.1597,51.4951,51.9576,253349.52521818,0
+SLYV.US,D,20201008,000000,52.3449,52.8846,52.1893,52.8163,536963.58984851,0
+SLYV.US,D,20201009,000000,53.2619,53.4362,52.6727,52.8261,158557.38911323,0
+SLYV.US,D,20201012,000000,52.9915,53.253,52.6727,53.1065,188604.83727747,0
+SLYV.US,D,20201013,000000,52.7103,52.7103,52.1695,52.3933,173452.87790007,0
+SLYV.US,D,20201014,000000,52.4499,52.8856,52.1032,52.1409,180655.25869701,0
+SLYV.US,D,20201015,000000,51.4664,53.0451,51.4466,52.9717,141235.52698346,0
+SLYV.US,D,20201016,000000,53.0015,53.0876,52.5567,52.5845,160544.53132666,0
+SLYV.US,D,20201019,000000,52.7193,53.1065,51.9279,52.0359,213903.54060952,0
+SLYV.US,D,20201020,000000,52.3637,53.0292,52.3349,52.4499,169608.84822195,0
+SLYV.US,D,20201021,000000,52.5469,52.7589,52.2527,52.3161,183592.55376758,0
+SLYV.US,D,20201022,000000,52.4885,53.3768,52.3697,53.3471,121468.10670282,0
+SLYV.US,D,20201023,000000,53.6184,53.7908,53.0678,53.6472,118622.69676508,0
+SLYV.US,D,20201026,000000,52.9133,52.9717,51.7675,52.4112,160929.23721248,0
+SLYV.US,D,20201027,000000,52.4311,52.4311,51.5526,51.5813,115948.94037222,0
+SLYV.US,D,20201028,000000,50.3839,50.7801,49.8511,49.8531,333969.13687816,0
+SLYV.US,D,20201029,000000,49.7947,50.9236,49.3133,50.789,212167.82035298,0
+SLYV.US,D,20201030,000000,50.4523,50.9188,49.6174,50.1621,171687.87556823,0
+SLYV.US,D,20201102,000000,50.7216,51.2534,50.4978,51.2534,169809.78384212,0
+SLYV.US,D,20201103,000000,52.1497,52.8559,52.1081,52.6529,134222.97481259,0
+SLYV.US,D,20201104,000000,52.0161,52.2647,51.0672,51.4367,226574.60140033,0
+SLYV.US,D,20201105,000000,52.0259,53.2481,52.0259,53.0193,134065.45744201,0
+SLYV.US,D,20201106,000000,53.1649,53.3471,52.2607,52.3251,91801.325517462,0
+SLYV.US,D,20201109,000000,55.7705,57.4423,55.4933,55.8101,377533.7968367,0
+SLYV.US,D,20201110,000000,56.2638,57.7413,56.1152,57.4611,453060.34684804,0
+SLYV.US,D,20201111,000000,57.7413,57.7413,56.1776,56.7074,307134.63918298,0
+SLYV.US,D,20201112,000000,56.1102,56.1736,54.9079,55.4913,147221.18706538,0
+SLYV.US,D,20201113,000000,55.9349,57.4235,55.9349,57.2115,160895.91623025,0
+SLYV.US,D,20201116,000000,58.5337,59.1982,58.1563,59.1616,291202.16103984,0
+SLYV.US,D,20201117,000000,58.5337,59.7023,57.9335,59.4894,330987.41383128,0
+SLYV.US,D,20201118,000000,59.8083,60.2331,58.7585,58.7654,279042.02197666,0
+SLYV.US,D,20201119,000000,58.6584,59.1694,58.0811,59.1022,212894.82360179,0
+SLYV.US,D,20201120,000000,58.9001,59.0358,58.5416,58.9387,99335.906410049,0
+SLYV.US,D,20201123,000000,59.625,60.9561,59.6032,60.5797,526519.98623392,0
+SLYV.US,D,20201124,000000,61.6137,62.8992,61.479,62.4912,449144.62657178,0
+SLYV.US,D,20201125,000000,62.2694,62.308,61.2849,61.8554,314597.52947742,0
+SLYV.US,D,20201127,000000,61.8742,61.897,61.0333,61.5652,84157.694137553,0
+SLYV.US,D,20201130,000000,61.275,61.4394,59.625,59.7696,213715.73143691,0
+SLYV.US,D,20201201,000000,60.6778,61.1304,60.1885,60.5609,403612.00920777,0
+SLYV.US,D,20201202,000000,60.4263,61.2601,60.0767,61.0235,337538.5208845,0
+SLYV.US,D,20201203,000000,61.2849,61.9802,61.1651,61.5364,370278.91024957,0
+SLYV.US,D,20201204,000000,61.9416,63.2289,61.9416,63.2063,213168.45954682,0
+SLYV.US,D,20201207,000000,63.0903,63.0903,62.399,62.7714,228707.14426353,0
+SLYV.US,D,20201208,000000,62.3278,63.3271,62.1911,63.2933,148662.06711546,0
+SLYV.US,D,20201209,000000,63.6994,64.1916,62.9012,63.4479,163888.7462712,0
+SLYV.US,D,20201210,000000,62.8992,63.7381,62.714,63.6608,242481.83637512,0
+SLYV.US,D,20201211,000000,63.1191,63.4835,62.4436,62.918,135691.1174845,0
+SLYV.US,D,20201214,000000,63.7083,63.7281,62.2792,62.2792,167426.82874877,0
+SLYV.US,D,20201215,000000,62.9467,64.0847,62.6377,64.0847,176284.15166352,0
+SLYV.US,D,20201216,000000,64.2015,64.2302,63.4369,63.6519,144501.99296945,0
+SLYV.US,D,20201217,000000,63.9133,64.0272,63.3429,64.0074,176414.40641225,0
+SLYV.US,D,20201218,000000,64.1342,64.2094,63.0705,63.2261,209395.11074013,0
+SLYV.US,D,20201221,000000,62.2356,62.8576,61.791,62.7695,234313.14709329,0
+SLYV.US,D,20201222,000000,62.8289,62.9824,62.3139,62.6259,143068.18100652,0
+SLYV.US,D,20201223,000000,63.0121,63.9579,63.0121,63.8371,154952.66467118,0
+SLYV.US,D,20201224,000000,64.1084,64.1272,63.4399,63.8965,82962.177683945,0
+SLYV.US,D,20201228,000000,64.4482,65.0106,64.1708,64.3124,240416.94520313,0
+SLYV.US,D,20201229,000000,64.4966,64.565,63.0329,63.3329,226754.33275907,0
+SLYV.US,D,20201230,000000,63.5459,64.3095,63.3905,64.0589,139034.32270232,0
+SLYV.US,D,20201231,000000,64.0114,64.4768,63.4905,64.1956,344188.58115769,0
+SLYV.US,D,20210104,000000,64.6996,64.867,62.6585,63.4687,1215127.3662448,0
+SLYV.US,D,20210105,000000,63.4489,65.5049,63.4489,64.8938,306243.05047645,0
+SLYV.US,D,20210106,000000,65.7187,69.2871,65.7187,68.6581,334479.04887906,0
+SLYV.US,D,20210107,000000,68.8711,69.2375,68.5116,69.0058,797454.91225956,0
+SLYV.US,D,20210108,000000,69.4049,69.4336,67.4548,68.4245,376037.38181622,0
+SLYV.US,D,20210111,000000,67.6579,68.8027,67.6579,68.7929,217921.24328596,0
+SLYV.US,D,20210112,000000,69.0058,70.2378,68.9454,70.1616,222893.13772648,0
+SLYV.US,D,20210113,000000,70.2279,70.2279,69.2673,69.5584,212702.97552224,0
+SLYV.US,D,20210114,000000,70.122,71.4827,69.9556,71.2281,227967.01456716,0
+SLYV.US,D,20210115,000000,70.3834,70.422,69.2346,70.0536,218057.55639511,0
+SLYV.US,D,20210119,000000,70.7518,70.7548,69.8991,70.325,1042013.7565275,0
+SLYV.US,D,20210120,000000,70.5191,71.0133,70.0734,70.6171,287492.42501741,0
+SLYV.US,D,20210121,000000,70.7518,70.7518,69.5396,69.6862,1192353.9894756,0
+SLYV.US,D,20210122,000000,68.9781,70.626,68.5601,70.5874,447973.3435598,0
+SLYV.US,D,20210125,000000,70.5002,71.7907,69.6564,70.5874,403963.39411136,0
+SLYV.US,D,20210126,000000,71.0143,71.044,69.9001,70.6072,221512.84128046,0
+SLYV.US,D,20210127,000000,70.4319,71.1113,69.7714,70.5676,204327.29225985,0
+SLYV.US,D,20210128,000000,70.6835,71.6561,68.8127,69.1524,302613.08286605,0
+SLYV.US,D,20210129,000000,69.9388,70.1616,67.9015,68.2491,278435.17620925,0
+SLYV.US,D,20210201,000000,68.8127,69.4247,67.642,69.1811,956630.25413428,0
+SLYV.US,D,20210202,000000,69.5881,69.809,68.5809,69.1722,220415.26832009,0
+SLYV.US,D,20210203,000000,69.1325,69.6763,68.6523,69.6376,220427.38504091,0
+SLYV.US,D,20210204,000000,69.7812,71.0043,69.7812,70.9845,175609.65420489,0
+SLYV.US,D,20210205,000000,71.6729,71.7709,70.7558,71.4501,256591.75776255,0
+SLYV.US,D,20210208,000000,72.0819,73.2842,71.9937,73.2842,192182.29909768,0
+SLYV.US,D,20210209,000000,73.2258,73.9437,72.5474,73.5357,1913358.4517618,0
+SLYV.US,D,20210210,000000,74.0013,74.2745,73.1277,73.6328,306300.60490031,0
+SLYV.US,D,20210211,000000,73.7685,74.3251,72.3622,73.6803,615012.43724254,0
+SLYV.US,D,20210212,000000,73.4575,74.0389,73.2842,73.9041,154215.56415502,0
+SLYV.US,D,20210216,000000,74.3983,74.64,73.6903,74.1467,224137.12106334,0
+SLYV.US,D,20210217,000000,73.6714,74.1071,73.1871,73.9141,297190.85030196,0
+SLYV.US,D,20210218,000000,73.4377,73.6001,72.7206,72.9841,183613.758029,0
+SLYV.US,D,20210219,000000,73.3406,74.4657,73.306,74.2647,134065.45744201,0
+SLYV.US,D,20210222,000000,74.0309,76.1355,74.0309,75.7076,259768.35806918,0
+SLYV.US,D,20210223,000000,75.4362,76.285,74.6697,75.8532,250975.65766544,0
+SLYV.US,D,20210224,000000,76.1543,78.2479,76.1543,78.1242,296911.15599652,0
+SLYV.US,D,20210225,000000,78.5688,78.7629,76.0166,76.2137,344031.06378712,0
+SLYV.US,D,20210226,000000,76.2137,76.8821,74.6212,75.6402,1525382.0610372,0
+SLYV.US,D,20210301,000000,77.0179,78.2004,76.8227,77.9201,548305.85025677,0
+SLYV.US,D,20210302,000000,77.929,78.0032,76.7555,76.7555,325877.18682815,0
+SLYV.US,D,20210303,000000,77.2407,79.1511,77.2407,77.7547,349244.28291716,0
+SLYV.US,D,20210304,000000,77.8528,78.6758,75.6304,77.0555,1324872.5455605,0
+SLYV.US,D,20210305,000000,78.1816,79.2452,76.3097,79.1333,350174.24123961,0
+SLYV.US,D,20210308,000000,79.9266,81.9409,79.6354,81.5191,3117387.911468,0
+SLYV.US,D,20210309,000000,82.3619,82.3619,80.7614,81.5191,586449.28737796,0
+SLYV.US,D,20210310,000000,81.9925,83.5642,81.835,83.371,321839.28961702,0
+SLYV.US,D,20210311,000000,83.8742,84.3119,83.2156,83.9812,391363.01419195,0
+SLYV.US,D,20210312,000000,84.1852,85.3439,84.1752,85.231,290810.38706687,0
+SLYV.US,D,20210315,000000,85.1755,85.1755,84.0881,84.8151,523295.92877078,0
+SLYV.US,D,20210316,000000,84.4476,84.4951,82.9333,83.2354,1512051.6486889,0
+SLYV.US,D,20210317,000000,83.0403,83.7385,82.4887,83.5454,242097.13048929,0
+SLYV.US,D,20210318,000000,83.4384,84.7179,81.8479,82.1291,276833.74960839,0
+SLYV.US,D,20210319,000000,81.8083,82.7491,80.4118,82.1589,321978.63190638,0
+SLYV.US,D,20210322,000000,82.2649,82.2649,79.9573,80.4634,272804.93993787,0
+SLYV.US,D,20210323,000000,79.6751,79.8563,77.0941,77.523,502416.79935548,0
+SLYV.US,D,20210324,000000,78.3707,79.7235,76.5187,76.5287,307452.70310434,0
+SLYV.US,D,20210325,000000,75.9552,79.1204,75.5352,78.7985,368541.17053955,0
+SLYV.US,D,20210326,000000,79.6553,80.7526,79.3323,80.6762,345068.05314341,0
+SLYV.US,D,20210329,000000,80.1128,81.1526,78.5738,78.6322,219046.07886815,0
+SLYV.US,D,20210330,000000,78.6619,80.2653,78.6619,79.8989,226086.90338759,0
+SLYV.US,D,20210331,000000,80.2108,80.5713,79.4125,79.8394,746995.83815808,0
+SLYV.US,D,20210401,000000,80.0831,80.6762,79.6453,80.6762,500158.04065048,0
+SLYV.US,D,20210405,000000,81.4369,81.4844,80.4247,80.9794,284390.54448914,0
+SLYV.US,D,20210406,000000,81.018,81.8459,80.7159,80.8724,420458.2900456,0
+SLYV.US,D,20210407,000000,80.9794,81.008,79.7433,80.0266,671857.02321279,0
+SLYV.US,D,20210408,000000,80.2593,80.2593,78.9729,80.2009,453056.3079411,0
+SLYV.US,D,20210409,000000,80.2792,80.5228,79.987,80.4247,260170.2293095,0
+SLYV.US,D,20210412,000000,80.5128,80.8436,80.0633,80.5713,220154.7588226,0
+SLYV.US,D,20210413,000000,80.3851,80.4544,79.0224,79.6949,206594.12877872,0
+SLYV.US,D,20210414,000000,79.8008,81.6231,79.8008,80.7942,240307.89471581,0
+SLYV.US,D,20210415,000000,81.3983,81.3983,80.0553,80.9606,297837.07541203,0
+SLYV.US,D,20210416,000000,81.4864,81.633,80.8238,81.2626,191187.71826424,0
+SLYV.US,D,20210419,000000,81.1071,81.214,79.9375,80.5902,257173.3603616,0
+SLYV.US,D,20210420,000000,80.3475,80.3554,77.8824,78.6034,605282.71042922,0
+SLYV.US,D,20210421,000000,78.4282,80.3079,78.1192,80.2405,246503.5779585,0
+SLYV.US,D,20210422,000000,80.5624,80.9506,79.6949,79.7621,280217.34389559,0
+SLYV.US,D,20210423,000000,80.0167,81.8162,79.8771,81.3794,128144.4198711,0
+SLYV.US,D,20210426,000000,81.7577,82.3629,81.323,81.4864,292777.33474561,0
+SLYV.US,D,20210427,000000,81.6597,82.042,81.4082,81.9043,343425.22774644,0
+SLYV.US,D,20210428,000000,81.7577,82.3431,81.5934,82.1687,193201.11337276,0
+SLYV.US,D,20210429,000000,82.7709,83.2176,81.8657,82.4511,465550.66655338,0
+SLYV.US,D,20210430,000000,81.7389,82.3015,81.0674,81.1942,318162.87457683,0
+SLYV.US,D,20210503,000000,81.9429,83.1017,81.8419,82.6649,668399.71887397,0
+SLYV.US,D,20210504,000000,82.2847,82.7234,81.4894,82.6847,165499.26041268,0
+SLYV.US,D,20210505,000000,83.0442,83.1413,82.6253,82.8878,123932.84966165,0
+SLYV.US,D,20210506,000000,82.9561,83.5702,82.0509,83.5018,229696.6764633,0
+SLYV.US,D,20210507,000000,83.3166,84.3109,82.8878,84.301,180745.12437639,0
+SLYV.US,D,20210510,000000,84.3199,84.9041,82.868,82.868,228716.23180414,0
+SLYV.US,D,20210511,000000,81.4567,82.5669,81.0476,82.2153,164496.60176536,0
+SLYV.US,D,20210512,000000,81.7974,82.3727,79.5809,79.7335,209470.84024521,0
+SLYV.US,D,20210513,000000,79.9474,82.2649,79.8791,81.8568,154690.13572022,0
+SLYV.US,D,20210514,000000,82.6352,83.688,82.2847,83.6186,145951.96056015,0
+SLYV.US,D,20210517,000000,83.2294,84.1535,82.7353,84.0366,207373.63781772,0
+SLYV.US,D,20210518,000000,84.1832,84.2911,82.9076,82.9759,128105.04052846,0
+SLYV.US,D,20210519,000000,81.7875,82.4025,80.6762,82.3727,131527.00443157,0
+SLYV.US,D,20210520,000000,82.4985,82.5075,81.3111,82.3133,129304.59588901,0
+SLYV.US,D,20210521,000000,82.9759,83.5988,82.5966,82.9274,124974.88765161,0
+SLYV.US,D,20210524,000000,83.3166,83.5316,82.6749,83.1314,255173.09170062,0
+SLYV.US,D,20210525,000000,83.4632,84.0267,81.8747,81.8845,192498.34356557,0
+SLYV.US,D,20210526,000000,82.1875,83.6771,82.1875,83.6088,322484.50500034,0
+SLYV.US,D,20210527,000000,84.1148,84.9417,84.1148,84.6893,192302.45657908,0
+SLYV.US,D,20210528,000000,85.0893,85.1775,83.8256,84.3971,3245020.3998848,0
+SLYV.US,D,20210601,000000,85.0497,86.15,84.9567,85.956,625080.42251191,0
+SLYV.US,D,20210602,000000,86.2382,86.2382,85.4211,86.0728,411990.72165036,0
+SLYV.US,D,20210603,000000,85.6539,86.0232,84.7189,85.537,363717.705929,0
+SLYV.US,D,20210604,000000,85.9163,85.9163,84.9249,85.6053,164736.91672815,0
+SLYV.US,D,20210607,000000,85.7707,86.5145,85.7707,86.3748,116809.22754998,0
+SLYV.US,D,20210608,000000,86.6185,87.8059,86.16,87.4939,159821.56698478,0
+SLYV.US,D,20210609,000000,87.6989,87.6989,86.6967,86.7641,183840.94654426,0
+SLYV.US,D,20210610,000000,87.0374,87.3395,85.3914,85.4112,206740.53915521,0
+SLYV.US,D,20210611,000000,85.8292,86.3748,85.6648,86.1798,150470.48769689,0
+SLYV.US,D,20210614,000000,86.4234,86.662,85.0695,85.3716,114508.06032214,0
+SLYV.US,D,20210615,000000,85.4399,85.9163,84.7487,85.8004,1078443.6873803,0
+SLYV.US,D,20210616,000000,85.5558,86.1402,84.7685,85.8292,360496.67764606,0
+SLYV.US,D,20210617,000000,85.742,85.955,82.7996,83.6088,333742.95808963,0
+SLYV.US,D,20210618,000000,82.4897,83.0056,81.1546,81.2527,355621.71697205,0
+SLYV.US,D,20210621,000000,81.9657,83.6771,81.9657,83.4512,203018.68641197,0
+SLYV.US,D,20210622,000000,83.4512,84.0267,82.6897,83.7632,163187.99591749,0
+SLYV.US,D,20210623,000000,83.9198,84.5565,83.8316,83.8316,213933.83241156,0
+SLYV.US,D,20210624,000000,84.3991,85.1221,83.8168,85.0339,140877.07399273,0
+SLYV.US,D,20210625,000000,85.2201,85.8936,85.0547,85.1121,179155.81449634,0
+SLYV.US,D,20210628,000000,85.1517,85.1517,82.972,83.589,228723.29989128,0
+SLYV.US,D,20210629,000000,83.9692,84.2565,83.0601,83.2066,144166.76369361,0
+SLYV.US,D,20210630,000000,83.0512,83.9841,82.9432,83.7632,404276.40939904,0
+SLYV.US,D,20210701,000000,84.4387,84.7319,83.9871,84.5269,753368.2235793,0
+SLYV.US,D,20210702,000000,84.6239,84.6239,83.3542,83.4414,168236.62958982,0
+SLYV.US,D,20210706,000000,83.5098,83.5098,80.9496,81.8588,237773.4806123,0
+SLYV.US,D,20210707,000000,81.6043,82.0004,80.4901,81.1844,194933.8044491,0
+SLYV.US,D,20210708,000000,79.6889,81.1448,79.0441,80.1088,240903.63348914,0
+SLYV.US,D,20210709,000000,81.0665,82.4451,81.0665,82.4153,119586.9857965,0
+SLYV.US,D,20210712,000000,82.0925,83.0017,81.5894,82.9522,163340.46465439,0
+SLYV.US,D,20210713,000000,82.5134,82.8442,81.1467,81.214,191307.87574564,0
+SLYV.US,D,20210714,000000,81.6914,82.3075,80.2514,80.3722,221848.0705563,0
+SLYV.US,D,20210715,000000,79.8245,80.4901,79.1541,79.982,566441.55213452,0
+SLYV.US,D,20210716,000000,80.704,80.704,78.3994,78.544,253080.93790681,0
+SLYV.US,D,20210719,000000,77.0397,77.5576,75.8116,76.4721,565645.88746775,0
+SLYV.US,D,20210720,000000,76.5901,79.4789,76.4345,78.8094,253958.39043906,0
+SLYV.US,D,20210721,000000,79.3472,80.817,79.3472,80.2168,139714.87852135,0
+SLYV.US,D,20210722,000000,79.9038,79.9523,78.1934,78.544,169254.43413816,0
+SLYV.US,D,20210723,000000,79.0927,79.2689,78.135,79.0828,91596.350990365,0
+SLYV.US,D,20210726,000000,79.3571,80.392,79.3571,80.0217,117930.02422525,0
+SLYV.US,D,20210727,000000,79.5225,79.7027,78.7431,79.3859,111175.9620984,0
+SLYV.US,D,20210728,000000,79.8543,80.5594,78.6421,79.8245,118068.35678786,0
+SLYV.US,D,20210729,000000,80.5882,81.3012,80.3346,80.7536,206439.64058835,0
+SLYV.US,D,20210730,000000,80.4316,81.2676,79.8057,80.0692,130444.57737222,0
+SLYV.US,D,20210802,000000,80.4703,81.9608,79.4947,79.5997,615351.70542532,0
+SLYV.US,D,20210803,000000,79.8543,80.4267,78.5738,80.2851,219361.11360931,0
+SLYV.US,D,20210804,000000,79.5325,79.7929,78.438,78.448,155631.20103674,0
+SLYV.US,D,20210805,000000,78.857,80.0217,78.857,79.7077,159313.67443734,0
+SLYV.US,D,20210806,000000,80.4316,81.321,80.3296,80.8614,118441.95567962,0
+SLYV.US,D,20210809,000000,80.6466,80.6466,79.7563,80.1187,199389.7285283,0
+SLYV.US,D,20210810,000000,80.2752,81.4478,80.0088,81.2527,103010.30199677,0
+SLYV.US,D,20210811,000000,81.3794,82.1321,80.7396,82.0925,119718.25027198,0
+SLYV.US,D,20210812,000000,82.2093,82.2886,81.1061,81.6528,92296.09161735,0
+SLYV.US,D,20210813,000000,81.6617,81.6617,80.8932,81.0268,100635.4247173,0
+SLYV.US,D,20210816,000000,80.5,80.8516,79.7077,80.4802,117467.56938086,0
+SLYV.US,D,20210817,000000,79.7661,79.9523,78.439,79.3769,235487.45928547,0
+SLYV.US,D,20210818,000000,79.1699,79.9385,78.5836,78.652,220177.98253749,0
+SLYV.US,D,20210819,000000,77.8706,78.3925,77.2655,77.8706,127437.61115697,0
+SLYV.US,D,20210820,000000,77.8418,79.1799,77.627,79.0145,144315.19352358,0
+SLYV.US,D,20210823,000000,79.6988,80.1286,79.3671,79.9424,102919.42659066,0
+SLYV.US,D,20210824,000000,80.2554,80.8318,80.0217,80.6466,153415.86058133,0
+SLYV.US,D,20210825,000000,80.7238,81.5547,80.3822,80.9694,116657.76853982,0
+SLYV.US,D,20210826,000000,80.802,80.91,79.8087,79.9137,123386.5874983,0
+SLYV.US,D,20210827,000000,80.0989,82.5521,80.0989,82.3569,151393.37793219,0
+SLYV.US,D,20210830,000000,82.6303,82.6303,81.4775,81.527,136308.06051926,0
+SLYV.US,D,20210831,000000,81.4973,81.8964,81.019,81.6716,102493.32190872,0
+SLYV.US,D,20210901,000000,81.8776,81.9945,80.9952,81.6815,187222.52137798,0
+SLYV.US,D,20210902,000000,82.0637,82.5381,81.6914,82.0043,82531.024368328,0
+SLYV.US,D,20210903,000000,81.731,81.8865,81.0466,81.429,78946.494460973,0
+SLYV.US,D,20210907,000000,81.3794,81.7112,80.704,80.7338,115689.44060146,0
+SLYV.US,D,20210908,000000,80.5198,80.6941,79.6037,79.8245,354242.43025277,0
+SLYV.US,D,20210909,000000,79.8245,80.5684,79.5721,79.7473,117819.96401119,0
+SLYV.US,D,20210910,000000,80.187,80.3534,78.6134,78.6222,87034.405604047,0
+SLYV.US,D,20210913,000000,79.2293,79.5799,78.75,79.4927,127499.20448778,0
+SLYV.US,D,20210914,000000,79.8939,79.8939,78.0082,78.3301,165068.10709706,0
+SLYV.US,D,20210915,000000,78.438,79.4839,78.3499,79.3373,171604.06824927,0
+SLYV.US,D,20210916,000000,79.3769,79.5958,78.4678,79.0441,167267.29192473,0
+SLYV.US,D,20210917,000000,78.9947,79.3819,78.3112,78.9947,110758.94495706,0
+SLYV.US,D,20210920,000000,77.2694,77.828,76.5237,77.6804,393321.88405682,0
+SLYV.US,D,20210921,000000,78.2498,78.3974,76.9159,77.4457,210637.07462352,0
+SLYV.US,D,20210922,000000,77.9558,79.5443,77.9558,78.7787,267802.75369532,0
+SLYV.US,D,20210923,000000,79.3383,81.0041,79.2155,80.4069,192605.37459942,0
+SLYV.US,D,20210924,000000,80.0434,81.0834,80.0434,80.5733,124297.36101279,0
+SLYV.US,D,20210927,000000,80.8576,83.168,80.8576,82.4659,121311.59905897,0
+SLYV.US,D,20210928,000000,82.3579,82.8184,81.3775,81.5537,154765.8652253,0
+SLYV.US,D,20210929,000000,81.8578,82.2697,81.2398,81.9361,112824.84585579,0
+SLYV.US,D,20210930,000000,82.1619,82.1787,80.3574,80.3574,243940.89150642,0
+SLYV.US,D,20211001,000000,80.6902,82.6689,80.4465,82.0637,677206.55545198,0
+SLYV.US,D,20211004,000000,82.0826,82.8868,81.7865,82.2599,239353.70295174,0
+SLYV.US,D,20211005,000000,82.5738,83.0442,81.9657,82.4956,112600.68652073,0
+SLYV.US,D,20211006,000000,81.6231,81.9915,80.397,81.7102,146028.69979197,0
+SLYV.US,D,20211007,000000,82.3877,83.4662,82.3183,82.965,253572.67482649,0
+SLYV.US,D,20211008,000000,83.0631,83.4166,82.6818,82.7204,92127.467252695,0
+SLYV.US,D,20211011,000000,82.9066,83.4087,82.1123,82.1619,78059.954388111,0
+SLYV.US,D,20211012,000000,82.2797,82.5937,81.9627,82.3183,92439.472813645,0
+SLYV.US,D,20211013,000000,82.4263,82.4263,81.109,82.1905,107090.60773075,0
+SLYV.US,D,20211014,000000,83.0244,83.2592,82.6323,83.1423,91730.644646049,0
+SLYV.US,D,20211015,000000,84.0633,84.3753,82.9066,82.9066,103779.71376843,0
+SLYV.US,D,20211018,000000,82.6223,83.387,82.6135,83.0442,78129.62553279,0
+SLYV.US,D,20211019,000000,83.4562,83.4562,82.3975,82.9165,106960.352982,0
+SLYV.US,D,20211020,000000,82.8373,83.789,82.4559,83.6424,115238.09275115,0
+SLYV.US,D,20211021,000000,83.6326,84.0534,83.1126,83.7593,146574.96195531,0
+SLYV.US,D,20211022,000000,83.8574,84.1515,83.3086,83.8474,176497.20400448,0
+SLYV.US,D,20211025,000000,84.0435,84.6289,83.8276,84.5833,967130.40244599,0
+SLYV.US,D,20211026,000000,84.7705,84.7705,83.4166,83.5048,2135777.0179231,0
+SLYV.US,D,20211027,000000,83.2602,83.2602,81.73,81.73,126299.64912723,0
+SLYV.US,D,20211028,000000,82.0637,83.0146,82.0637,82.9848,84859.454218007,0
+SLYV.US,D,20211029,000000,82.9066,83.2502,82.2499,82.662,176609.28367201,0
+SLYV.US,D,20211101,000000,83.0344,85.1419,83.0344,85.0835,614385.39694043,0
+SLYV.US,D,20211102,000000,85.2696,85.2696,84.5249,84.8775,146140.7794595,0
+SLYV.US,D,20211103,000000,84.8873,87.387,84.8873,86.7799,128166.63385926,0
+SLYV.US,D,20211104,000000,87.1523,87.6029,85.9262,86.4066,162125.76339283,0
+SLYV.US,D,20211105,000000,87.4069,88.7576,87.4069,88.515,133811.00630493,0
+SLYV.US,D,20211108,000000,89.0142,89.3281,88.2724,88.4467,140217.72243511,0
+SLYV.US,D,20211109,000000,88.1912,88.4952,87.5653,88.309,121025.84639312,0
+SLYV.US,D,20211110,000000,88.005,88.525,87.3385,87.5147,224577.36191956,0
+SLYV.US,D,20211111,000000,87.8089,88.4853,87.5049,88.0733,142010.99711553,0
+SLYV.US,D,20211112,000000,88.3486,88.3546,87.7109,87.7703,100033.62758356,0
+SLYV.US,D,20211115,000000,88.211,88.3675,87.5049,87.9069,271626.58883875,0
+SLYV.US,D,20211116,000000,87.7207,88.2407,87.4315,87.9257,153161.40944424,0
+SLYV.US,D,20211117,000000,87.7603,87.7603,86.5056,86.8671,273166.42210881,0
+SLYV.US,D,20211118,000000,87.2405,87.3682,86.044,86.6918,136629.15362082,0
+SLYV.US,D,20211119,000000,85.9064,86.0342,85.2121,85.3974,118173.36836825,0
+SLYV.US,D,20211122,000000,86.0827,87.5147,85.8965,86.4362,121776.07335683,0
+SLYV.US,D,20211123,000000,86.6036,87.0295,86.2104,86.7116,115879.26922754,0
+SLYV.US,D,20211124,000000,86.1224,86.5462,85.9252,86.4066,112506.78193442,0
+SLYV.US,D,20211126,000000,83.7404,83.7404,81.3775,82.8769,150598.72299216,0
+SLYV.US,D,20211129,000000,84.1416,84.1416,81.9727,82.4559,196363.57750511,0
+SLYV.US,D,20211130,000000,81.5052,81.8449,79.9315,80.6318,234729.15450789,0
+SLYV.US,D,20211201,000000,82.3084,82.9848,79.3531,79.3869,340651.50840686,0
+SLYV.US,D,20211202,000000,79.779,82.2659,79.6215,81.8479,232716.76912609,0
+SLYV.US,D,20211203,000000,82.2103,82.3817,80.403,81.014,180698.6769466,0
+SLYV.US,D,20211206,000000,82.0143,83.8276,81.8182,83.0631,171371.83110034,0
+SLYV.US,D,20211207,000000,84.1713,84.8775,83.5146,83.887,170896.2498084,0
+SLYV.US,D,20211208,000000,84.2406,84.5675,83.9257,84.1713,155960.37195217,0
+SLYV.US,D,20211209,000000,83.5642,83.7702,83.0344,83.0344,113220.65873569,0
+SLYV.US,D,20211210,000000,83.6128,83.8366,82.2807,83.1611,119254.78570086,0
+SLYV.US,D,20211213,000000,82.8184,82.9016,81.2794,81.5835,158864.3460405,0
+SLYV.US,D,20211214,000000,81.122,82.6135,81.122,81.2596,203754.7772014,0
+SLYV.US,D,20211215,000000,81.3576,82.4511,80.289,82.0925,189262.16938161,0
+SLYV.US,D,20211216,000000,82.7887,82.9987,80.7981,81.112,252714.40710219,0
+SLYV.US,D,20211217,000000,80.6516,81.7389,80.0533,81.0536,170458.02840565,0
+SLYV.US,D,20211220,000000,79.8761,80.2821,78.1894,79.6285,519070.22238703,0
+SLYV.US,D,20211221,000000,80.2821,82.0529,80.2821,82.0331,411063.79250812,0
+SLYV.US,D,20211222,000000,81.9539,82.8541,81.6538,82.8541,725685.55542718,0
+SLYV.US,D,20211223,000000,83.28,83.6166,82.9809,83.2898,182252.64639094,0
+SLYV.US,D,20211227,000000,83.4087,84.1802,82.7055,84.1307,234598.89975914,0
+SLYV.US,D,20211228,000000,84.0118,84.8021,83.8138,84.0812,184373.07253332,0
+SLYV.US,D,20211229,000000,84.0416,84.4674,83.9118,84.2495,117054.59114646,0
+SLYV.US,D,20211230,000000,84.2991,84.9715,83.9276,84.0118,153261.37239095,0
+SLYV.US,D,20211231,000000,83.8038,84.2396,83.5176,83.8236,1403140.5036558,0
+SLYV.US,D,20220103,000000,84.3783,85.8618,84.3783,85.1696,321406.11684793,0
+SLYV.US,D,20220104,000000,85.5855,86.6145,85.5855,86.159,219715.52769311,0
+SLYV.US,D,20220105,000000,86.3076,86.8522,84.6159,84.715,199573.49879398,0
+SLYV.US,D,20220106,000000,85.0705,85.743,84.5863,85.2686,136906.8284728,0
+SLYV.US,D,20220107,000000,85.2884,85.7341,84.8329,84.9517,160003.31779698,0
+SLYV.US,D,20220110,000000,84.6655,84.8031,83.6959,84.715,253130.4145168,0
+SLYV.US,D,20220111,000000,84.8229,85.3538,83.8464,85.1003,169593.70232094,0
+SLYV.US,D,20220112,000000,85.5063,85.6053,84.2149,84.6853,249527.70952823,0
+SLYV.US,D,20220113,000000,84.9021,85.9569,84.8229,85.0607,182024.44814895,0
+SLYV.US,D,20220114,000000,84.4773,85.5558,84.2495,85.5558,251533.02682287,0
+SLYV.US,D,20220118,000000,85.0607,85.0607,83.577,83.6563,258551.63735415,0
+SLYV.US,D,20220119,000000,84.0812,84.0812,82.2311,82.3401,213785.40258159,0
+SLYV.US,D,20220120,000000,82.6075,83.483,80.4257,80.5694,267602.8278019,0
+SLYV.US,D,20220121,000000,80.2227,81.7261,79.5889,79.6185,313681.70732927,0
+SLYV.US,D,20220124,000000,78.7282,81.4894,78.036,81.2616,443351.82429615,0
+SLYV.US,D,20220125,000000,80.2128,81.6706,78.748,80.8358,235445.05076262,0
+SLYV.US,D,20220126,000000,81.6577,82.2441,78.6589,79.4413,219975.02746387,0
+SLYV.US,D,20220127,000000,79.9553,80.7664,77.5705,78.0162,381801.9117433,0
+SLYV.US,D,20220128,000000,78.0756,78.9461,76.4721,78.9065,641487.47222024,0
+SLYV.US,D,20220131,000000,78.4618,80.2821,78.3528,80.2227,333081.58707857,0
+SLYV.US,D,20220201,000000,80.3712,81.0338,79.3423,80.9446,396836.74281949,0
+SLYV.US,D,20220202,000000,81.0635,81.1428,79.8067,80.5396,206912.19270007,0
+SLYV.US,D,20220203,000000,79.9355,80.7832,79.4067,79.5889,226232.30403735,0
+SLYV.US,D,20220204,000000,79.3719,79.8949,78.125,79.3423,1153630.9692088,0
+SLYV.US,D,20220207,000000,79.3125,80.1039,79.1402,79.5205,247972.73035714,0
+SLYV.US,D,20220208,000000,79.7473,81.112,79.7473,80.9546,198906.0694225,0
+SLYV.US,D,20220209,000000,81.4894,81.8409,81.32,81.6082,167612.61846792,0
+SLYV.US,D,20220210,000000,80.6574,82.2737,80.192,80.6188,146209.44087744,0
+SLYV.US,D,20220211,000000,80.7367,81.8509,80.0543,80.7962,142751.12681189,0
+SLYV.US,D,20220214,000000,80.816,81.5072,80.1633,80.5892,168208.35724125,0
+SLYV.US,D,20220215,000000,81.2913,82.5183,81.2814,82.4391,136004.13277219,0
+SLYV.US,D,20220216,000000,82.2213,83.0819,81.9143,82.8244,129757.96319278,0
+SLYV.US,D,20220217,000000,82.3599,82.3599,81.2328,81.6181,118063.30815419,0
+SLYV.US,D,20220218,000000,81.42,82.1421,80.8803,81.0932,164360.28865621,0
+SLYV.US,D,20220222,000000,81.0734,81.2319,79.6185,79.9949,158477.6207012,0
+SLYV.US,D,20220223,000000,80.6476,80.9348,78.8956,79.0055,162091.43268386,0
+SLYV.US,D,20220224,000000,77.5804,80.1692,77.1853,79.9751,340235.50099225,0
+SLYV.US,D,20220225,000000,80.3019,81.9469,80.1435,81.835,280496.0284743,0
+SLYV.US,D,20220228,000000,81.1428,82.3599,81.1428,82.1619,249243.97631584,0
+SLYV.US,D,20220301,000000,82.0727,82.35,79.9622,80.5198,270882.42023545,0
+SLYV.US,D,20220302,000000,80.9744,82.9888,80.9248,82.6174,132371.13598158,0
+SLYV.US,D,20220303,000000,82.8937,82.8937,81.7152,82.4391,120288.74587696,0
+SLYV.US,D,20220304,000000,81.736,81.7558,80.7466,81.6765,142444.16988462,0
+SLYV.US,D,20220307,000000,81.8449,81.9043,79.9652,80.0147,370646.4507809,0
+SLYV.US,D,20220308,000000,80.2524,81.8548,80.1029,80.2524,192101.52095893,0
+SLYV.US,D,20220309,000000,81.3903,82.0509,81.222,81.5389,210406.85692806,0
+SLYV.US,D,20220310,000000,80.599,81.6765,80.5099,81.6765,173342.81768602,0
+SLYV.US,D,20220311,000000,81.9241,82.3302,80.8358,80.8654,108953.55355584,0
+SLYV.US,D,20220314,000000,81.1032,81.2418,79.7473,80.1237,122948.36609554,0
+SLYV.US,D,20220315,000000,80.2425,80.7842,79.7374,80.609,156765.12415955,0
+SLYV.US,D,20220316,000000,81.2913,82.3797,80.712,82.3797,168949.49666435,0
+SLYV.US,D,20220317,000000,82.0429,83.2304,81.6973,83.1116,95736.230601677,0
+SLYV.US,D,20220318,000000,82.657,83.3096,82.1985,83.2206,112057.45353759,0
+SLYV.US,D,20220321,000000,83.2502,84.0326,82.5273,82.9432,133037.55562633,0
+SLYV.US,D,20220322,000000,83.3096,84.1801,82.8244,83.2404,98066.679904825,0
+SLYV.US,D,20220323,000000,82.963,83.0918,81.8439,81.9033,126335.99928967,0
+SLYV.US,D,20220324,000000,82.2797,82.4381,81.735,82.4283,95632.228748027,0
+SLYV.US,D,20220325,000000,82.5273,83.3889,82.4283,83.3394,575887.54573544,0
+SLYV.US,D,20220328,000000,83.1314,83.1908,82.1614,82.8145,94124.706733468,0
+SLYV.US,D,20220329,000000,83.3592,84.8824,83.3196,84.6863,384225.25590602,0
+SLYV.US,D,20220330,000000,84.5377,84.8051,82.963,83.2898,166464.55917083,0
+SLYV.US,D,20220331,000000,83.1413,83.7058,82.4679,82.5273,406851.21257193,0
+SLYV.US,D,20220401,000000,82.7947,83.3096,82.3589,83.2898,313808.93289781,0
+SLYV.US,D,20220404,000000,83.4682,83.4682,82.1509,82.9928,287083.48568996,0
+SLYV.US,D,20220405,000000,83.0126,83.488,80.9625,81.1408,183941.9192177,0
+SLYV.US,D,20220406,000000,80.705,80.9625,80.0613,80.4673,441581.77333062,0
+SLYV.US,D,20220407,000000,80.5168,80.5762,79.2789,80.2098,184634.59175755,0
+SLYV.US,D,20220408,000000,80.2692,80.8206,79.8037,80.0019,115821.71480367,0
+SLYV.US,D,20220411,000000,79.8434,80.9922,79.6057,79.6453,178509.58938628,0
+SLYV.US,D,20220412,000000,80.3088,81.3774,79.978,80.2395,140562.03925157,0
+SLYV.US,D,20220413,000000,80.3485,81.7814,80.3485,81.6161,145727.8012251,0
+SLYV.US,D,20220414,000000,81.6855,82.2005,81.2794,81.3884,152214.28576731,0
+SLYV.US,D,20220418,000000,81.2596,81.6392,80.8628,81.1903,117501.90008983,0
+SLYV.US,D,20220419,000000,81.2596,82.8937,81.2596,82.5471,105826.4298592,0
+SLYV.US,D,20220420,000000,83.1017,83.6761,83.0423,83.1908,101290.73736797,0
+SLYV.US,D,20220421,000000,83.8346,84.0722,81.8043,82.1015,549367.07305469,0
+SLYV.US,D,20220422,000000,81.7647,81.9056,80.1465,80.1999,143985.01288141,0
+SLYV.US,D,20220425,000000,79.4671,80.2494,78.2042,80.1306,609344.84108198,0
+SLYV.US,D,20220426,000000,79.6156,79.7245,78.0577,78.1598,201323.3552248,0
+SLYV.US,D,20220427,000000,78.3084,78.792,77.4963,77.823,161702.68789108,0
+SLYV.US,D,20220428,000000,78.5262,79.7116,77.3081,79.4275,198328.50573038,0
+SLYV.US,D,20220429,000000,79.1402,79.6255,77.1595,77.3081,173105.53190342,0
+SLYV.US,D,20220502,000000,77.2883,78.2885,76.2087,77.724,390752.1295176,0
+SLYV.US,D,20220503,000000,77.8132,78.8827,77.4071,78.5658,732329.55733996,0
+SLYV.US,D,20220504,000000,78.7243,80.5268,77.8775,80.4376,340094.13924943,0
+SLYV.US,D,20220505,000000,79.6553,79.6553,76.9982,77.833,729798.17241666,0
+SLYV.US,D,20220506,000000,77.5754,78.065,76.387,77.1892,503771.85263313,0
+SLYV.US,D,20220509,000000,76.2483,76.6148,74.8916,75.2184,376320.10530188,0
+SLYV.US,D,20220510,000000,75.9314,76.2285,73.2574,74.5152,317318.74302681,0
+SLYV.US,D,20220511,000000,74.743,76.1691,73.5645,73.7427,341487.562143,0
+SLYV.US,D,20220512,000000,73.3763,74.6143,73,74.3865,268131.92461076,0
+SLYV.US,D,20220513,000000,75.1886,76.3963,75.0104,75.8918,251087.73733297,0
+SLYV.US,D,20220516,000000,75.9612,76.4861,75.4264,75.9612,253258.64981207,0
+SLYV.US,D,20220517,000000,77.0901,78.2836,77.0374,78.229,180596.69454642,0
+SLYV.US,D,20220518,000000,77.5457,78.0162,75.981,76.3276,181393.36893992,0
+SLYV.US,D,20220519,000000,75.763,76.6765,75.2877,75.7532,179338.57503528,0
+SLYV.US,D,20220520,000000,76.4663,76.6445,73.7968,75.2084,222162.09557072,0
+SLYV.US,D,20220523,000000,75.9908,76.6743,75.2282,76.1196,293086.31112635,0
+SLYV.US,D,20220524,000000,75.7136,75.7432,74.0101,75.5254,490885.72004788,0
+SLYV.US,D,20220525,000000,75.456,77.3981,75.2976,76.9615,145737.89849244,0
+SLYV.US,D,20220526,000000,77.5358,78.7738,77.5358,78.3876,209822.22514881,0
+SLYV.US,D,20220527,000000,78.7639,79.8632,78.6946,79.8632,188368.5612216,0
+SLYV.US,D,20220531,000000,79.4571,79.6789,78.655,79.0412,196833.10043664,0
+SLYV.US,D,20220601,000000,79.4869,79.5661,77.8132,78.9124,237195.91692019,0
+SLYV.US,D,20220602,000000,79.1105,80.2296,78.7312,80.2098,250068.9230579,0
+SLYV.US,D,20220603,000000,79.7939,79.8335,79.192,79.5661,313750.3687472,0
+SLYV.US,D,20220606,000000,80.1801,80.393,79.5074,80.1702,111156.77729045,0
+SLYV.US,D,20220607,000000,79.7047,80.9922,79.4275,80.9922,251779.40014608,0
+SLYV.US,D,20220608,000000,80.6951,80.6951,79.3185,79.6651,166909.84866072,0
+SLYV.US,D,20220609,000000,79.3879,79.3879,78.1598,78.229,142346.22639137,0
+SLYV.US,D,20220610,000000,77.0803,77.3796,75.9612,76.3474,492719.38379767,0
+SLYV.US,D,20220613,000000,74.6143,74.9443,72.6632,72.9702,316187.84908421,0
+SLYV.US,D,20220614,000000,73.198,73.5248,72.0888,72.6434,279947.74685749,0
+SLYV.US,D,20220615,000000,73.2376,74.1141,72.2957,73.297,209601.09499396,0
+SLYV.US,D,20220616,000000,71.8016,71.8907,69.4148,69.702,344124.96837342,0
+SLYV.US,D,20220617,000000,70.009,70.9697,69.4515,70.1972,238600.44680782,0
+SLYV.US,D,20220621,000000,71.2661,71.9669,70.5794,71.2063,495563.22682103,0
+SLYV.US,D,20220622,000000,70.3803,71.5367,70.3405,71.077,345119.63512612,0
+SLYV.US,D,20220623,000000,71.276,71.3158,70.1315,71.1068,358815.41697904,0
+SLYV.US,D,20220624,000000,71.6144,73.4754,71.5547,73.3659,777589.82140825,0
+SLYV.US,D,20220627,000000,73.5849,74.4673,73.3261,73.973,368961.14767376,0
+SLYV.US,D,20220628,000000,74.4507,75.0754,72.938,72.938,210554.30790956,0
+SLYV.US,D,20220629,000000,72.9081,72.9081,71.5348,72.1816,157251.28957118,0
+SLYV.US,D,20220630,000000,71.2959,72.6494,70.8083,72.0622,309666.35037801,0
+SLYV.US,D,20220701,000000,71.7736,73.0076,71.1995,72.8982,270513.29535973,0
+SLYV.US,D,20220705,000000,71.8035,72.4702,70.4052,72.4404,1008558.1795103,0
+SLYV.US,D,20220706,000000,72.311,72.4006,70.659,71.4352,886756.15538224,0
+SLYV.US,D,20220707,000000,72.0324,72.8584,72.0324,72.5897,366929.38898655,0
+SLYV.US,D,20220708,000000,72.5499,72.908,71.8243,72.3508,164355.41119262,0
+SLYV.US,D,20220711,000000,71.8433,72.22,71.3062,71.485,200239.76640403,0
+SLYV.US,D,20220712,000000,71.3357,72.2612,71.2661,71.5646,171850.41022717,0
+SLYV.US,D,20220713,000000,70.8481,71.5845,70.3903,71.3357,190111.11775565,0
+SLYV.US,D,20220714,000000,70.2609,70.658,69.5643,70.6391,220790.4729672,0
+SLYV.US,D,20220715,000000,71.3457,72.2214,70.7087,72.0224,366972.59651551,0
+SLYV.US,D,20220718,000000,72.7588,73.2664,71.9627,72.1617,209973.51833428,0
+SLYV.US,D,20220719,000000,72.9181,74.7393,72.9181,74.59,318759.02315769,0
+SLYV.US,D,20220720,000000,74.5701,75.418,74.2144,75.3066,158065.19883757,0
+SLYV.US,D,20220721,000000,74.8289,75.1374,73.754,75.0677,306858.8658221,0
+SLYV.US,D,20220722,000000,75.2568,75.5952,74.0852,74.6995,185764.23937739,0
+SLYV.US,D,20220725,000000,74.9682,75.5753,74.6199,75.3762,118042.96910888,0
+SLYV.US,D,20220726,000000,75.0777,75.3862,74.819,74.9383,127924.43049859,0
+SLYV.US,D,20220727,000000,75.4658,76.8779,75.2568,76.6003,532486.57237991,0
+SLYV.US,D,20220728,000000,76.9188,77.5756,76.1226,77.496,207332.83493667,0
+SLYV.US,D,20220729,000000,77.6154,78.3817,77.4263,78.1926,214115.41215657,0
+SLYV.US,D,20220801,000000,77.5955,78.9191,77.1178,78.5111,290822.84362174,0
+SLYV.US,D,20220802,000000,78.2125,78.521,77.5756,77.6453,130855.50868384,0
+SLYV.US,D,20220803,000000,78.0433,78.3718,77.5656,78.1727,251723.04439497,0
+SLYV.US,D,20220804,000000,78.2125,78.2125,77.287,77.3766,341147.55694089,0
+SLYV.US,D,20220805,000000,76.7894,77.7945,76.6401,77.7448,250764.44014789,0
+SLYV.US,D,20220808,000000,78.1031,79.0298,78.0833,78.3917,151834.27123155,0
+SLYV.US,D,20220809,000000,78.3021,78.3817,77.3567,77.7348,218550.71524525,0
+SLYV.US,D,20220810,000000,78.8992,79.453,78.7499,79.2973,296178.56755983,0
+SLYV.US,D,20220811,000000,79.6456,80.591,79.6456,79.9342,170224.6013469,0
+SLYV.US,D,20220812,000000,80.2925,81.2777,80.0688,81.228,158542.4913086,0
+SLYV.US,D,20220815,000000,80.5214,81.5265,80.3522,81.4569,144155.38899237,0
+SLYV.US,D,20220816,000000,81.2976,82.3499,81.228,81.9246,137475.30405046,0
+SLYV.US,D,20220817,000000,81.2678,81.5365,80.5313,80.9991,85343.913125183,0
+SLYV.US,D,20220818,000000,81.0886,81.6659,80.8398,81.5066,98067.023163461,0
+SLYV.US,D,20220819,000000,80.8199,80.8697,79.8646,80.1432,80010.295364705,0
+SLYV.US,D,20220822,000000,79.148,79.148,78.2226,78.4514,98545.320460746,0
+SLYV.US,D,20220823,000000,78.5907,79.1381,78.2921,78.3817,78825.605210296,0
+SLYV.US,D,20220824,000000,78.2822,78.7201,77.9936,78.5509,81865.204631066,0
+SLYV.US,D,20220825,000000,78.7698,80.103,78.5708,80.0138,484550.33106842,0
+SLYV.US,D,20220826,000000,80.0039,80.0039,77.5756,77.6353,110569.07142568,0
+SLYV.US,D,20220829,000000,77.0581,77.5557,76.7496,76.9387,115088.77991977,0
+SLYV.US,D,20220830,000000,77.068,77.068,75.5354,75.7345,206990.18918378,0
+SLYV.US,D,20220831,000000,75.7842,75.7942,74.9234,74.9781,123658.94304696,0
+SLYV.US,D,20220901,000000,74.3313,74.5004,73.3958,74.1223,307910.91891087,0
+SLYV.US,D,20220902,000000,74.9085,75.1374,73.3261,73.6645,154562.37451334,0
+SLYV.US,D,20220906,000000,73.9431,73.9829,72.1816,72.5897,596636.69013885,0
+SLYV.US,D,20220907,000000,72.4105,74.0028,72.3906,73.9431,121311.66891575,0
+SLYV.US,D,20220908,000000,73.4057,74.0327,72.8783,73.973,555342.35037159,0
+SLYV.US,D,20220909,000000,74.6298,75.5453,74.5701,75.4857,142546.66215844,0
+SLYV.US,D,20220912,000000,75.9733,76.6698,75.9534,76.461,156127.89381831,0
+SLYV.US,D,20220913,000000,74.8289,75.2369,73.2564,73.5152,151134.91215821,0
+SLYV.US,D,20220914,000000,73.7242,73.8436,72.6942,73.5052,223037.26447294,0
+SLYV.US,D,20220915,000000,73.0773,73.9829,72.6892,72.9579,136587.03764122,0
+SLYV.US,D,20220916,000000,72.0821,72.5603,71.4959,72.52,156280.62740904,0
+SLYV.US,D,20220919,000000,71.87,73.539,71.87,73.44,189335,0
+SLYV.US,D,20220920,000000,72.84,72.84,71.94,72.5,128746,0
+SLYV.US,D,20220921,000000,72.99,73.47,71.625,71.63,214926,0
+SLYV.US,D,20220922,000000,71.57,71.69,70.045,70.26,251892,0
+SLYV.US,D,20220923,000000,69.36,69.36,67.644,68.52,323604,0
+SLYV.US,D,20220926,000000,68.2,69.24,67.21,67.42,401464,0
+SLYV.US,D,20220927,000000,68.07,68.572,66.88,67.4,288552,0
+SLYV.US,D,20220928,000000,67.78,69.53,67.4882,69.16,315291,0
+SLYV.US,D,20220929,000000,68.35,68.35,66.8418,67.68,182473,0
+SLYV.US,D,20220930,000000,67.52,68.71,67.11,67.14,448078,0
+SLYV.US,D,20221003,000000,68.08,69.239,67.3,68.86,257394,0
+SLYV.US,D,20221004,000000,70.03,71.55,70.03,71.49,218382,0
+SLYV.US,D,20221005,000000,70.61,71.3597,70,71.16,216487,0
+SLYV.US,D,20221006,000000,70.83,71.4701,70.38,70.64,382936,0
+SLYV.US,D,20221007,000000,70.01,70.32,68.75,69.03,130624,0
+SLYV.US,D,20221010,000000,69.27,69.74,68.73,69.14,292685,0
+SLYV.US,D,20221011,000000,68.78,70.12,68.39,69.41,187735,0
+SLYV.US,D,20221012,000000,69.36,69.62,68.68,69.04,126032,0
+SLYV.US,D,20221013,000000,67.92,71.28,67.5,70.96,172877,0
+SLYV.US,D,20221014,000000,71.4,71.73,69.39,69.48,255281,0
+SLYV.US,D,20221017,000000,70.61,71.54,70.59,71.29,149499,0
+SLYV.US,D,20221018,000000,72.6,73.34,71.67,72.24,715552,0
+SLYV.US,D,20221019,000000,71.65,72.06,70.5,71.44,359486,0
+SLYV.US,D,20221020,000000,71.37,72.075,70.2,70.44,255693,0
+SLYV.US,D,20221021,000000,70.71,72.3,70.46,72.13,152000,0
+SLYV.US,D,20221024,000000,72.37,72.8588,71.87,72.73,284184,0
+SLYV.US,D,20221025,000000,72.78,74.58,72.53,74.25,193897,0
+SLYV.US,D,20221026,000000,75.04,75.885,74.21,74.72,174105,0
+SLYV.US,D,20221027,000000,75.28,76.36,75.0701,75.22,249193,0
+SLYV.US,D,20221028,000000,75.42,76.87,75.03,76.75,240586,0
+SLYV.US,D,20221031,000000,76.41,77.1167,76.1482,76.85,159700,0
+SLYV.US,D,20221101,000000,77.58,77.6083,76.785,77.13,313582,0
+SLYV.US,D,20221102,000000,76.81,77.37,74.64,74.72,180785,0
+SLYV.US,D,20221103,000000,73.84,74.77,73.1367,74.39,212817,0
+SLYV.US,D,20221104,000000,75.47,76,74.4,75.66,235769,0
+SLYV.US,D,20221107,000000,76.13,76.58,75.54,76.39,305777,0
+SLYV.US,D,20221108,000000,76.7,77.2276,75.54,76.37,221568,0
+SLYV.US,D,20221109,000000,75.75,76.1521,74.5,74.72,148538,0
+SLYV.US,D,20221110,000000,77.28,78.8,77.2223,78.68,417855,0
+SLYV.US,D,20221111,000000,79.01,79.6869,78.86,79.05,120556,0
+SLYV.US,D,20221114,000000,78.64,79.42,78.15,78.15,212471,0
+SLYV.US,D,20221115,000000,79.27,80.02,78.59,79.15,207833,0
+SLYV.US,D,20221116,000000,78.65,78.68,77.83,77.97,199579,0
+SLYV.US,D,20221117,000000,76.92,77.71,76.66,77.67,166735,0
+SLYV.US,D,20221118,000000,78.46,78.8,77.85,78.32,115326,0
+SLYV.US,D,20221121,000000,77.88,78.2273,77.4879,78.18,139080,0
+SLYV.US,D,20221122,000000,78.68,79.1625,78.46,79.03,189734,0
+SLYV.US,D,20221123,000000,78.95,79.2581,78.4999,79.03,83846,0
+SLYV.US,D,20221125,000000,79.05,79.55,79.04,79.24,30942,0
+SLYV.US,D,20221128,000000,78.57,78.82,77.5051,77.75,213844,0
+SLYV.US,D,20221129,000000,77.79,78.4428,77.75,78.13,103086,0
+SLYV.US,D,20221130,000000,78.28,79.81,77.294,79.8,155617,0
+SLYV.US,D,20221201,000000,80.08,80.55,79.33,79.53,134222,0
+SLYV.US,D,20221202,000000,78.52,80.09,78.52,79.8,145165,0
+SLYV.US,D,20221205,000000,79.24,79.24,77.4206,77.58,198124,0
+SLYV.US,D,20221206,000000,77.69,77.83,76.69,77.19,219831,0
+SLYV.US,D,20221207,000000,76.98,77.56,76.64,76.65,205933,0
+SLYV.US,D,20221208,000000,77.15,77.8,76.815,77.03,166170,0
+SLYV.US,D,20221209,000000,76.71,77.03,76.16,76.16,80290,0
+SLYV.US,D,20221212,000000,76.32,77.15,75.88,76.99,194560,0
+SLYV.US,D,20221213,000000,79.17,79.49,76.983,77.21,205918,0
+SLYV.US,D,20221214,000000,77.17,77.7876,76.2,76.65,239039,0
+SLYV.US,D,20221215,000000,75.76,75.99,74.77,75.05,167372,0
+SLYV.US,D,20221216,000000,74,74.5383,73.6249,74.21,184211,0
+SLYV.US,D,20221219,000000,73.92,74.0785,72.91,73.16,189356,0
+SLYV.US,D,20221220,000000,73.03,73.75,72.59,73.34,216657,0
+SLYV.US,D,20221221,000000,73.96,74.8583,73.9452,74.39,262868,0
+SLYV.US,D,20221222,000000,73.85,73.85,72.31,73.55,297250,0
+SLYV.US,D,20221223,000000,73.52,74.18,73.21,74.18,274169,0
+SLYV.US,D,20221227,000000,74.2,74.44,73.6218,74.19,147510,0
+SLYV.US,D,20221228,000000,74.18,74.425,72.66,72.68,164312,0
+SLYV.US,D,20221229,000000,73.21,74.64,73.0001,74.52,335379,0
+SLYV.US,D,20221230,000000,73.86,74.37,73.61,74.22,496517,0
+SLYV.US,D,20230103,000000,74.88,75.55,73.75,74.27,197389,0
+SLYV.US,D,20230104,000000,74.94,76.12,74.94,75.67,384547,0
+SLYV.US,D,20230105,000000,75.28,75.315,74.32,75.06,209524,0
+SLYV.US,D,20230106,000000,75.68,76.9,75.3399,76.75,141022,0
+SLYV.US,D,20230109,000000,77.29,77.65,76.62,76.75,155093,0
+SLYV.US,D,20230110,000000,76.63,77.83,76.46,77.83,217356,0
+SLYV.US,D,20230111,000000,78.07,78.9,78.07,78.9,222187,0
+SLYV.US,D,20230112,000000,79.39,80.0899,78.745,80.01,331799,0
+SLYV.US,D,20230113,000000,79.31,80.46,79.25,80.32,553989,0
+SLYV.US,D,20230117,000000,80.33,80.5553,79.925,80.14,166877,0
+SLYV.US,D,20230118,000000,80.46,81.07,78.885,78.96,166244,0
+SLYV.US,D,20230119,000000,78.38,78.7,77.67,78.34,1181240,0
+SLYV.US,D,20230120,000000,78.65,79.69,77.97,79.69,120477,0
+SLYV.US,D,20230123,000000,79.83,80.93,79.5,80.64,931135,0
+SLYV.US,D,20230124,000000,80.22,80.62,79.88,80.24,122196,0
+SLYV.US,D,20230125,000000,79.59,80.59,79.14,80.57,195544,0
+SLYV.US,D,20230126,000000,81.15,81.27,80.16,81.14,128418,0
+SLYV.US,D,20230127,000000,80.94,82,80.9,81.74,136981,0
+SLYV.US,D,20230130,000000,81.04,81.7,80.78,80.85,178831,0
+SLYV.US,D,20230131,000000,81.05,83.14,81.05,83.14,288823,0
+SLYV.US,D,20230201,000000,83,85.0382,82.5782,84.36,326084,0
+SLYV.US,D,20230202,000000,85,86.96,84.8181,86.64,300566,0
+SLYV.US,D,20230203,000000,85.63,86.8,85.47,86.09,196004,0
+SLYV.US,D,20230206,000000,85.36,85.5,84.2252,84.54,201720,0
+SLYV.US,D,20230207,000000,84.28,85.41,83.64,85.09,136016,0
+SLYV.US,D,20230208,000000,84.65,84.753,83.56,83.83,191173,0
+SLYV.US,D,20230209,000000,84.62,84.8111,82.63,82.72,185020,0
+SLYV.US,D,20230210,000000,82.47,82.98,82.3101,82.91,127923,0
+SLYV.US,D,20230213,000000,82.97,84.04,82.55,84.04,113016,0
+SLYV.US,D,20230214,000000,83.48,84.4186,82.92,83.66,270461,0
+SLYV.US,D,20230215,000000,83.05,84.62,82.89,84.53,377904,0
+SLYV.US,D,20230216,000000,83.65,84.76,83.1886,84.03,231792,0
+SLYV.US,D,20230217,000000,83.74,84.24,83.35,84.11,181429,0
+SLYV.US,D,20230221,000000,83.13,83.3383,81.3801,81.5,177323,0
+SLYV.US,D,20230222,000000,81.68,82.47,81.51,81.88,133266,0
+SLYV.US,D,20230223,000000,82.43,82.71,81.23,82.35,165686,0
+SLYV.US,D,20230224,000000,81.2,81.576,80.73,81.48,116217,0
+SLYV.US,D,20230227,000000,82.26,82.56,81.415,81.62,117988,0
+SLYV.US,D,20230228,000000,81.66,82.4316,81.57,81.75,110568,0
+SLYV.US,D,20230301,000000,81.66,82.285,81.3101,81.92,169615,0
+SLYV.US,D,20230302,000000,81.33,82.4485,81.12,82.27,354918,0
+SLYV.US,D,20230303,000000,82.69,83.47,82.106,83.3,282731,0
+SLYV.US,D,20230306,000000,83.24,83.24,80.765,81.1,254167,0
+SLYV.US,D,20230307,000000,81.1,81.32,80.03,80.26,226973,0
+SLYV.US,D,20230308,000000,80.32,80.5325,79.77,80.42,364781,0
+SLYV.US,D,20230309,000000,80.47,80.55,78.41,78.42,310732,0
+SLYV.US,D,20230310,000000,78.02,78.06,75.584,76.39,622672,0
+SLYV.US,D,20230313,000000,74.67,75.695,73.81,74.25,673882,0
+SLYV.US,D,20230314,000000,76.64,77.02,74.84,75.62,296968,0
+SLYV.US,D,20230315,000000,73.62,74.5,73.0499,74.48,470149,0
+SLYV.US,D,20230316,000000,73.75,76.065,72.93,75.48,257735,0
+SLYV.US,D,20230317,000000,74.67,74.69,73.01,73.23,210553,0
+SLYV.US,D,20230320,000000,73.51,74.94,73.51,73.83,355117,0
+SLYV.US,D,20230321,000000,75.11,75.99,74.73,75.07,329600,0
+SLYV.US,D,20230322,000000,74.98,75.4,73.02,73.05,449032,0
+SLYV.US,D,20230323,000000,73.57,74.15,71.71,72.3,509452,0
+SLYV.US,D,20230324,000000,71.58,73.2,71.08,73.12,841497,0
+SLYV.US,D,20230327,000000,74.03,74.275,73.39,73.87,375804,0
+SLYV.US,D,20230328,000000,73.63,74.38,73.47,74.11,194896,0
+SLYV.US,D,20230329,000000,74.87,74.87,74.01,74.64,244624,0
+SLYV.US,D,20230330,000000,75.11,75.42,74.37,74.62,336539,0
+SLYV.US,D,20230331,000000,75.23,76.18,74.96,76.18,352965,0
+SLYV.US,D,20230403,000000,76.17,76.73,75.3227,76.08,410310,0
+SLYV.US,D,20230404,000000,76.25,76.38,74.21,74.7,255742,0
+SLYV.US,D,20230405,000000,74.31,74.48,73.71,74.14,415205,0
+SLYV.US,D,20230406,000000,74.17,74.4,73.76,74.22,358611,0
+SLYV.US,D,20230410,000000,73.92,75.2,73.92,75.12,241045,0
+SLYV.US,D,20230411,000000,75.39,76.25,75.31,75.86,189385,0
+SLYV.US,D,20230412,000000,76.46,76.51,74.94,75.01,222253,0
+SLYV.US,D,20230413,000000,75.42,75.75,74.95,75.52,205461,0
+SLYV.US,D,20230414,000000,75.69,76.17,74.41,74.94,203189,0
+SLYV.US,D,20230417,000000,74.96,75.52,74.73,75.5,179740,0
+SLYV.US,D,20230418,000000,75.78,75.7881,74.68,75.14,145252,0
+SLYV.US,D,20230419,000000,74.71,75.625,74.49,75.5,124790,0
+SLYV.US,D,20230420,000000,74.94,75.4,74.55,74.99,185261,0
+SLYV.US,D,20230421,000000,75.09,75.2799,74.21,74.79,340005,0
+SLYV.US,D,20230424,000000,74.73,75.2499,74.46,74.83,311065,0
+SLYV.US,D,20230425,000000,74.06,74.15,72.74,72.78,207143,0
+SLYV.US,D,20230426,000000,72.61,73,71.935,72.14,191646,0
+SLYV.US,D,20230427,000000,72.46,73.42,72.16,73.4,207993,0
+SLYV.US,D,20230428,000000,73.32,74.5616,73.32,74.33,264002,0
+SLYV.US,D,20230501,000000,74.16,75.12,73.8892,74.12,292931,0
+SLYV.US,D,20230502,000000,73.77,73.77,71.41,72.47,293617,0
+SLYV.US,D,20230503,000000,72.74,73.82,72.35,72.39,222358,0
+SLYV.US,D,20230504,000000,71.93,72,70.7,71.33,391742,0
+SLYV.US,D,20230505,000000,72.64,73.29,72.44,73.15,367163,0
+SLYV.US,D,20230508,000000,73.47,73.62,72.41,72.73,243906,0
+SLYV.US,D,20230509,000000,72.31,72.6799,71.74,72.33,274564,0
+SLYV.US,D,20230510,000000,73.28,73.3699,71.58,72.33,223880,0
+SLYV.US,D,20230511,000000,71.76,72,71.4,71.89,173840,0
+SLYV.US,D,20230512,000000,72.12,72.2,71.1599,71.6,151220,0
+SLYV.US,D,20230515,000000,71.9,72.7087,71.76,72.42,164523,0
+SLYV.US,D,20230516,000000,71.93,72.02,71.23,71.23,154182,0
+SLYV.US,D,20230517,000000,71.74,73.3,71.45,73.18,197016,0
+SLYV.US,D,20230518,000000,72.94,74,72.792,73.82,176467,0
+SLYV.US,D,20230519,000000,74.27,74.28,72.7,73.07,440420,0
+SLYV.US,D,20230522,000000,73.27,73.95,72.8,73.58,612857,0
+SLYV.US,D,20230523,000000,73.46,74.76,73.35,73.56,252593,0
+SLYV.US,D,20230524,000000,73.34,73.4299,72.3038,72.64,236297,0
+SLYV.US,D,20230525,000000,72.42,72.52,71.33,72,293332,0
+SLYV.US,D,20230526,000000,72.08,72.96,71.96,72.84,291631,0
+SLYV.US,D,20230530,000000,73.07,73.27,72.2975,72.53,252895,0
+SLYV.US,D,20230531,000000,72.27,72.7,71.0519,71.53,196739,0
+SLYV.US,D,20230601,000000,71.74,72.4403,71.14,72.15,150930,0
+SLYV.US,D,20230602,000000,73.12,75.42,73.12,75.31,271807,0
+SLYV.US,D,20230605,000000,75.19,75.19,73.0743,73.78,144607,0
+SLYV.US,D,20230606,000000,73.66,76.295,73.66,76.07,257612,0
+SLYV.US,D,20230607,000000,76.55,78.3089,76.55,78.02,240530,0
+SLYV.US,D,20230608,000000,77.82,77.95,76.785,77.45,131566,0
+SLYV.US,D,20230609,000000,77.44,77.44,76.46,76.63,171693,0
+SLYV.US,D,20230612,000000,76.71,77.32,76.16,76.85,130623,0
+SLYV.US,D,20230613,000000,77.28,78.28,76.9881,77.57,208102,0
+SLYV.US,D,20230614,000000,77.8,78.15,76.1,76.51,187237,0
+SLYV.US,D,20230615,000000,76.19,77.2465,76.19,77.24,175126,0
+SLYV.US,D,20230616,000000,77.58,77.64,76.31,76.91,193767,0
+SLYV.US,D,20230620,000000,76.19,76.27,75.62,76.07,182786,0
+SLYV.US,D,20230621,000000,75.71,76.43,75.37,75.96,150189,0
+SLYV.US,D,20230622,000000,75.73,75.73,74.69,74.98,234104,0
+SLYV.US,D,20230623,000000,74.2,74.7972,73.55,73.74,289638,0
+SLYV.US,D,20230626,000000,73.82,74.99,73.82,74.46,166860,0
+SLYV.US,D,20230627,000000,74.71,76.102,74.26,75.84,132839,0
+SLYV.US,D,20230628,000000,75.69,75.89,75.17,75.89,196812,0
+SLYV.US,D,20230629,000000,76.07,77.2599,76.07,77.15,182945,0
+SLYV.US,D,20230630,000000,77.91,77.91,77.04,77.19,431886,0
+SLYV.US,D,20230703,000000,77.09,77.95,77.01,77.84,143705,0
+SLYV.US,D,20230705,000000,77.49,77.49,76.48,76.66,239435,0
+SLYV.US,D,20230706,000000,75.72,75.77,74.65,75.44,399263,0
+SLYV.US,D,20230707,000000,75.55,77.01,75.55,76.39,171269,0
+SLYV.US,D,20230710,000000,76.29,77.5,76,77.26,178648,0
+SLYV.US,D,20230711,000000,77.59,78.26,77.41,78.13,194121,0
+SLYV.US,D,20230712,000000,79.44,79.63,78.86,78.99,271063,0
+SLYV.US,D,20230713,000000,79.24,79.43,78.73,79.34,632573,0
+SLYV.US,D,20230714,000000,79.32,79.32,77.93,78.64,327348,0
+SLYV.US,D,20230717,000000,78.48,79.3395,78.26,79.05,173028,0
+SLYV.US,D,20230718,000000,79.12,80.4,79.05,80.17,170645,0
+SLYV.US,D,20230719,000000,80.5,81.13,80.28,81,116022,0
+SLYV.US,D,20230720,000000,81.05,81.06,80.08,80.56,105406,0
+SLYV.US,D,20230721,000000,81.04,81.04,79.96,80.05,136916,0
+SLYV.US,D,20230724,000000,80.05,80.915,80.03,80.66,163138,0
+SLYV.US,D,20230725,000000,80.52,81.04,80.33,80.52,130021,0
+SLYV.US,D,20230726,000000,80.57,81.615,80.52,81.4,98510,0
+SLYV.US,D,20230727,000000,81.94,82,80.21,80.48,128909,0
+SLYV.US,D,20230728,000000,81.23,81.6,80.84,81.13,107807,0
+SLYV.US,D,20230731,000000,81.29,81.89,81.24,81.84,149075,0
+SLYV.US,D,20230801,000000,81.54,81.62,80.67,81.52,285328,0
+SLYV.US,D,20230802,000000,80.68,80.91,80.2667,80.62,135153,0
+SLYV.US,D,20230803,000000,80.42,80.62,79.57,80.24,108081,0
+SLYV.US,D,20230804,000000,80.35,81.1225,79.95,80.36,157991,0
+SLYV.US,D,20230807,000000,80.62,81.01,80.23,80.95,147264,0
+SLYV.US,D,20230808,000000,80.01,80.49,79.21,80.45,127570,0
+SLYV.US,D,20230809,000000,80.41,80.41,79.5,79.87,106916,0
+SLYV.US,D,20230810,000000,80.22,81.02,79.21,79.53,160654,0
+SLYV.US,D,20230811,000000,79.16,79.83,79.16,79.46,115754,0
+SLYV.US,D,20230814,000000,79.06,79.06,78.36,78.95,222155,0
+SLYV.US,D,20230815,000000,78.43,78.43,77.92,77.99,107279,0
+SLYV.US,D,20230816,000000,77.84,78.397,77,77,147042,0
+SLYV.US,D,20230817,000000,77.29,77.52,76.32,76.38,124768,0
+SLYV.US,D,20230818,000000,75.83,76.9,75.7,76.62,173244,0
+SLYV.US,D,20230821,000000,76.67,76.825,75.74,76.09,173323,0
+SLYV.US,D,20230822,000000,76.21,76.479,75.4401,75.7,177931,0
+SLYV.US,D,20230823,000000,75.76,76.58,75.47,76.44,146342,0
+SLYV.US,D,20230824,000000,76.26,77.0776,75.8,75.88,224594,0
+SLYV.US,D,20230825,000000,76.21,76.47,75.12,75.74,231071,0
+SLYV.US,D,20230828,000000,76.21,77.04,76.19,76.61,282962,0
+SLYV.US,D,20230829,000000,76.61,77.58,76.23,77.58,111715,0
+SLYV.US,D,20230830,000000,77.31,78.064,77.2146,77.79,117738,0
+SLYV.US,D,20230831,000000,77.88,78.38,77.68,77.71,103645,0
+SLYV.US,D,20230901,000000,78.33,79,78.32,78.64,128520,0
+SLYV.US,D,20230905,000000,77.96,77.96,76.02,76.02,132020,0
+SLYV.US,D,20230906,000000,76.16,76.635,75.3627,75.82,147989,0
+SLYV.US,D,20230907,000000,75.47,75.6,74.88,75.18,105644,0
+SLYV.US,D,20230908,000000,75.25,75.25,74.62,74.93,121378,0
+SLYV.US,D,20230911,000000,75.34,75.57,74.8901,74.96,125226,0
+SLYV.US,D,20230912,000000,74.84,75.21,74.72,74.8,166399,0
+SLYV.US,D,20230913,000000,74.96,75.0399,74.14,74.35,151453,0
+SLYV.US,D,20230914,000000,75.07,75.89,75.07,75.83,210954,0
+SLYV.US,D,20230915,000000,75.63,75.63,74.73,75.19,149173,0
+SLYV.US,D,20230918,000000,74.94,74.94,74.27,74.27,106853,0
+SLYV.US,D,20230919,000000,74.36,74.85,74.08,74.3,142511,0
+SLYV.US,D,20230920,000000,74.69,75.14,73.73,73.75,192162,0
+SLYV.US,D,20230921,000000,73.33,73.37,72.64,72.68,187742,0
+SLYV.US,D,20230922,000000,72.82,73.0995,72.22,72.22,231406,0
+SLYV.US,D,20230925,000000,71.83,72.66,71.73,72.44,197917,0
+SLYV.US,D,20230926,000000,71.94,72.42,71.19,71.19,182745,0
+SLYV.US,D,20230927,000000,71.72,72.335,71.3001,71.83,226355,0
+SLYV.US,D,20230928,000000,71.93,73.11,71.93,72.72,118902,0
+SLYV.US,D,20230929,000000,73.35,73.44,72.3102,72.37,548417,0
+SLYV.US,D,20231002,000000,72.26,72.46,71.05,71.38,256519,0
+SLYV.US,D,20231003,000000,70.98,71.08,69.75,69.95,545448,0
+SLYV.US,D,20231004,000000,70.01,70.31,69.24,70.13,342570,0
+SLYV.US,D,20231005,000000,69.97,70.4,69.45,69.95,432364,0
+SLYV.US,D,20231006,000000,69.54,70.72,68.9,70.17,269353,0
+SLYV.US,D,20231009,000000,69.78,70.99,69.5,70.78,205270,0
+SLYV.US,D,20231010,000000,70.99,71.99,70.98,71.55,233949,0
+SLYV.US,D,20231011,000000,71.72,72.21,71.22,71.73,224308,0
+SLYV.US,D,20231012,000000,71.81,71.81,69.85,70.3,325571,0
+SLYV.US,D,20231013,000000,70.72,70.72,69.3219,69.53,217340,0
+SLYV.US,D,20231016,000000,70.05,71.0999,69.97,70.88,168179,0
+SLYV.US,D,20231017,000000,70.5,72.53,70.5,71.9,228509,0
+SLYV.US,D,20231018,000000,71.28,71.33,70.44,70.52,164669,0
+SLYV.US,D,20231019,000000,70.41,71.0099,69.3,69.44,245696,0
+SLYV.US,D,20231020,000000,69.56,69.7,68.62,68.68,272315,0
+SLYV.US,D,20231023,000000,68.31,68.96,67.9,67.91,387502,0
+SLYV.US,D,20231024,000000,68.46,68.77,67.861,68.25,276795,0
+SLYV.US,D,20231025,000000,67.69,67.9,67.1,67.21,310770,0
+SLYV.US,D,20231026,000000,67.43,68.27,67.21,67.61,335026,0
+SLYV.US,D,20231027,000000,67.73,67.849,66.4709,66.67,418039,0
+SLYV.US,D,20231030,000000,67.29,67.89,66.78,67.28,316794,0
+SLYV.US,D,20231031,000000,67.42,68.06,67.3,67.88,476412,0
+SLYV.US,D,20231101,000000,67.87,68.29,67.24,68.28,520007,0
+SLYV.US,D,20231102,000000,69.15,70.46,69.15,70.43,384697,0
+SLYV.US,D,20231103,000000,71.69,73.1799,71.69,72.56,265208,0
+SLYV.US,D,20231106,000000,72.58,72.58,71.4001,71.76,202203,0
+SLYV.US,D,20231107,000000,71.35,71.63,71,71.21,337435,0
+SLYV.US,D,20231108,000000,71.23,71.39,70.34,70.54,299200,0
+SLYV.US,D,20231109,000000,71,71,69.3278,69.49,216568,0
+SLYV.US,D,20231110,000000,69.79,70.3289,69.14,70.05,190798,0
+SLYV.US,D,20231113,000000,69.67,70.33,69.37,69.86,237403,0
+SLYV.US,D,20231114,000000,71.99,74.03,71.99,73.88,258205,0
+SLYV.US,D,20231115,000000,73.9,75.1999,73.77,74.22,231133,0
+SLYV.US,D,20231116,000000,73.98,74.225,72.7109,72.98,354294,0
+SLYV.US,D,20231117,000000,73.64,74.065,73.5,73.84,406740,0
+SLYV.US,D,20231120,000000,73.83,74.2376,73.36,74.11,374162,0
+SLYV.US,D,20231121,000000,73.62,73.71,73.08,73.08,444662,0
+SLYV.US,D,20231122,000000,73.53,74.03,73.21,73.47,447620,0
+SLYV.US,D,20231124,000000,73.47,73.9999,73.4,73.81,281537,0
+SLYV.US,D,20231127,000000,73.48,73.81,73.07,73.66,215320,0
+SLYV.US,D,20231128,000000,73.53,73.9237,72.96,73.51,211092,0
+SLYV.US,D,20231129,000000,74.11,75.1,73.75,73.83,171932,0
+SLYV.US,D,20231130,000000,74.13,74.33,73.5,73.97,166408,0
+SLYV.US,D,20231201,000000,73.8,76.46,73.41,76.42,295666,0
+SLYV.US,D,20231204,000000,76.01,77.55,75.9701,77.54,228904,0
+SLYV.US,D,20231205,000000,77.13,77.13,76.13,76.23,260864,0
+SLYV.US,D,20231206,000000,76.78,77.87,76.03,76.15,272343,0
+SLYV.US,D,20231207,000000,76.3,77.15,75.98,77.1,146779,0
+SLYV.US,D,20231208,000000,77.04,77.93,76.96,77.62,186370,0
+SLYV.US,D,20231211,000000,77.55,78.15,77.4177,77.99,150385,0
+SLYV.US,D,20231212,000000,77.92,78.21,77.425,77.93,524428,0
+SLYV.US,D,20231213,000000,77.92,80.7196,77.25,80.57,242969,0
+SLYV.US,D,20231214,000000,82.03,83.63,82.03,83.16,288652,0
+SLYV.US,D,20231215,000000,83.39,83.39,81.77,82.29,224760,0
+SLYV.US,D,20231218,000000,82,82.09,81.16,81.16,201451,0
+SLYV.US,D,20231219,000000,81.8,83.07,81.8,82.77,262972,0
+SLYV.US,D,20231220,000000,82.64,83.81,81.3,81.3,907514,0
+SLYV.US,D,20231221,000000,82.19,82.81,81.8599,82.76,511254,0
+SLYV.US,D,20231222,000000,83.17,83.98,82.76,83.15,286870,0
+SLYV.US,D,20231226,000000,83.37,84.47,83.27,84.28,114178,0
+SLYV.US,D,20231227,000000,84.55,84.94,84.1589,84.48,198265,0
+SLYV.US,D,20231228,000000,84.22,84.7291,84.02,84.55,185897,0
+SLYV.US,D,20231229,000000,84.31,84.4201,83.23,83.31,349230,0
+SLYV.US,D,20240102,000000,82.58,83.9799,82.58,82.98,443592,0
+SLYV.US,D,20240103,000000,82.12,82.12,80.33,80.44,270286,0
+SLYV.US,D,20240104,000000,80.48,80.9201,80.27,80.28,194552,0
+SLYV.US,D,20240105,000000,79.85,81.32,79.71,80.41,386607,0
+SLYV.US,D,20240108,000000,80.27,81.64,79.935,81.61,140109,0
+SLYV.US,D,20240109,000000,80.59,80.87,80.13,80.53,271858,0
+SLYV.US,D,20240110,000000,80.35,80.93,79.86,80.79,199735,0
+SLYV.US,D,20240111,000000,80.43,80.43,79.15,80.02,224615,0
+SLYV.US,D,20240112,000000,80.9,81.27,79.4201,79.7,162171,0
+SLYV.US,D,20240116,000000,78.87,79.1199,78.38,78.57,200349,0
+SLYV.US,D,20240117,000000,77.35,78.13,76.88,77.43,258809,0
+SLYV.US,D,20240118,000000,77.98,78.155,77.24,78.11,172781,0
+SLYV.US,D,20240119,000000,78.41,79.11,77.58,79,187252,0
+SLYV.US,D,20240122,000000,79.56,80.8999,79.56,80.8,291199,0
+SLYV.US,D,20240123,000000,81.47,81.9,80.02,80.42,2713214,0
+SLYV.US,D,20240124,000000,81.22,81.28,79.74,79.96,264081,0
+SLYV.US,D,20240125,000000,80.97,81.28,79.9132,80.72,173038,0
+SLYV.US,D,20240126,000000,81.03,81.55,80.62,80.82,158939,0
+SLYV.US,D,20240129,000000,80.86,81.62,80.29,81.61,493395,0
+SLYV.US,D,20240130,000000,81.2,81.61,80.88,81.05,192947,0
+SLYV.US,D,20240131,000000,80.78,81.35,78.69,78.77,328826,0
+SLYV.US,D,20240201,000000,79.37,79.78,77.75,79.66,498844,0
+SLYV.US,D,20240202,000000,78.68,79.58,78.2,79.15,271433,0
+SLYV.US,D,20240205,000000,78.28,78.28,77.08,77.7,228531,0
+SLYV.US,D,20240206,000000,77.68,78.56,77.36,78.31,331659,0
+SLYV.US,D,20240207,000000,78.64,78.64,77.5,77.85,240011,0
+SLYV.US,D,20240208,000000,77.8,78.8587,77.39,78.78,910563,0
+SLYV.US,D,20240209,000000,78.95,79.6,78.3112,79.46,901487,0
+SLYV.US,D,20240212,000000,79.7,81.63,79.7,81.32,238253,0
+SLYV.US,D,20240213,000000,78.8,79.19,77.455,78.17,372699,0
+SLYV.US,D,20240214,000000,79.28,79.83,78.43,79.54,218993,0
+SLYV.US,D,20240215,000000,80.37,81.98,80.37,81.93,290715,0
+SLYV.US,D,20240216,000000,80.79,81.81,80.56,81.03,204840,0
+SLYV.US,D,20240220,000000,80.08,80.71,79.92,80.2,251118,0
+SLYV.US,D,20240221,000000,79.82,80.09,79.32,79.87,180265,0
+SLYV.US,D,20240222,000000,80.06,80.16,79.4501,79.83,205452,0
+SLYV.US,D,20240223,000000,79.84,80.49,79.37,79.98,342299,0
+SLYV.US,D,20240226,000000,79.83,80.31,79.39,79.63,148510,0
+SLYV.US,D,20240227,000000,80.23,80.71,80.23,80.44,147517,0
+SLYV.US,D,20240228,000000,79.93,80.5704,79.61,80.03,92193,0
+SLYV.US,D,20240229,000000,80.93,81.58,80.18,80.61,171058,0
+SLYV.US,D,20240301,000000,80.6,80.8748,79.77,80.81,121387,0
+SLYV.US,D,20240304,000000,80.85,81.13,80.15,80.3,259948,0
+SLYV.US,D,20240305,000000,79.88,80.96,79.88,80.27,118623,0
+SLYV.US,D,20240306,000000,80.84,80.8667,79.95,80.39,259166,0
+SLYV.US,D,20240307,000000,80.97,81.59,80.87,81.07,282848,0
+SLYV.US,D,20240308,000000,81.72,82.38,80.99,81.26,183425,0
+SLYV.US,D,20240311,000000,80.96,81.53,80.7582,81.12,154930,0
+SLYV.US,D,20240312,000000,81.01,81.19,80.23,80.64,129938,0
+SLYV.US,D,20240313,000000,80.59,81.33,80.51,80.65,159648,0
+SLYV.US,D,20240314,000000,80.59,80.59,78.65,79.3,164389,0
+SLYV.US,D,20240315,000000,78.97,79.97,78.97,79.7,179092,0
+SLYV.US,D,20240318,000000,79.47,79.49,78.7,78.92,119793,0
+SLYV.US,D,20240319,000000,78.64,79.52,78.64,79.34,266645,0
+SLYV.US,D,20240320,000000,79.13,81.29,78.89,80.86,287301,0
+SLYV.US,D,20240321,000000,81.2,81.99,81.19,81.77,291779,0
+SLYV.US,D,20240322,000000,81.79,82.04,80.47,80.49,164049,0
+SLYV.US,D,20240325,000000,80.65,81.26,80.45,80.47,153940,0
+SLYV.US,D,20240326,000000,80.95,81.122,80.25,80.29,155846,0
+SLYV.US,D,20240327,000000,80.93,82.7,80.8901,82.7,188153,0
+SLYV.US,D,20240328,000000,82.7,83.37,82.67,82.97,270078,0
+SLYV.US,D,20240401,000000,83.09,83.09,81.77,81.82,182765,0
+SLYV.US,D,20240402,000000,80.99,81,79.9603,80.3,215457,0
+SLYV.US,D,20240403,000000,80.02,80.845,79.97,80.6,174968,0
+SLYV.US,D,20240404,000000,81.43,81.79,79.78,80.01,225527,0
+SLYV.US,D,20240405,000000,79.79,80.35,79.5329,80,173188,0
+SLYV.US,D,20240408,000000,80.48,81.0434,80.3813,80.81,143688,0
+SLYV.US,D,20240409,000000,80.98,81.5,80.77,81.5,196673,0
+SLYV.US,D,20240410,000000,79.32,79.65,78.16,78.63,185239,0
+SLYV.US,D,20240411,000000,79.08,79.2651,78.134,78.94,204009,0
+SLYV.US,D,20240412,000000,78.47,78.78,77.35,77.64,191233,0
+SLYV.US,D,20240415,000000,78.04,78.52,76.57,76.93,232649,0
+SLYV.US,D,20240416,000000,76.44,76.85,75.79,76.36,202952,0
+SLYV.US,D,20240417,000000,76.91,77.19,75.96,76.01,357761,0
+SLYV.US,D,20240418,000000,76.29,77.1987,75.975,76.32,218074,0
+SLYV.US,D,20240419,000000,76.02,77.35,76.02,77.35,284147,0
+SLYV.US,D,20240422,000000,77.57,78.3,77.18,77.84,177629,0
+SLYV.US,D,20240423,000000,77.83,79.55,77.69,79.34,158671,0
+SLYV.US,D,20240424,000000,78.85,79.11,78.35,78.92,129237,0
+SLYV.US,D,20240425,000000,78.12,78.2291,77.34,78.1,129386,0
+SLYV.US,D,20240426,000000,78.25,79,78.12,78.56,110204,0
+SLYV.US,D,20240429,000000,78.85,79.335,78.79,79.12,113419,0
+SLYV.US,D,20240430,000000,78.39,78.59,77.57,77.57,139129,0
+SLYV.US,D,20240501,000000,77.67,79.39,77.67,77.92,367214,0
+SLYV.US,D,20240502,000000,78.76,79.23,78.12,79.22,148555,0
+SLYV.US,D,20240503,000000,80.47,80.73,79.51,79.78,130247,0
+SLYV.US,D,20240506,000000,80.29,80.68,80.21,80.52,201984,0
+SLYV.US,D,20240507,000000,80.68,81.0899,80.49,80.49,111755,0
+SLYV.US,D,20240508,000000,79.85,80.6,79.69,80.53,217158,0
+SLYV.US,D,20240509,000000,80.63,81.57,80.51,81.57,114645,0
+SLYV.US,D,20240510,000000,81.62,81.69,80.75,81.23,117393,0
+SLYV.US,D,20240513,000000,81.68,82.225,81.5,81.61,182334,0
+SLYV.US,D,20240514,000000,82.5,83.06,82.095,82.47,234899,0
+SLYV.US,D,20240515,000000,83.28,83.33,82.3501,82.53,136476,0
+SLYV.US,D,20240516,000000,82.36,82.53,82.17,82.38,87260,0
+SLYV.US,D,20240517,000000,82.3,82.5,82.03,82.25,96041,0
+SLYV.US,D,20240520,000000,82.16,82.5,81.72,81.72,86046,0
+SLYV.US,D,20240521,000000,81.45,81.81,81.45,81.71,103086,0
+SLYV.US,D,20240522,000000,81.59,81.7997,80.97,81.3,93939,0
+SLYV.US,D,20240523,000000,81.49,81.49,79.45,79.85,92830,0
+SLYV.US,D,20240524,000000,80.39,80.47,80.035,80.36,83798,0
+SLYV.US,D,20240528,000000,80.78,80.965,79.81,80.12,100640,0
+SLYV.US,D,20240529,000000,79.04,79.16,78.7401,78.83,99115,0
+SLYV.US,D,20240530,000000,79.27,80.1599,79.27,80,353170,0
+SLYV.US,D,20240531,000000,80.37,81.24,80.36,81.24,260473,0
+SLYV.US,D,20240603,000000,81.8,81.88,80.6195,80.95,154257,0
+SLYV.US,D,20240604,000000,80.37,80.5401,79.785,79.86,112793,0
+SLYV.US,D,20240605,000000,80.36,80.52,79.67,80.52,97984,0
+SLYV.US,D,20240606,000000,80.25,80.5115,79.75,79.96,97616,0
+SLYV.US,D,20240607,000000,79.1,79.5794,78.81,79.09,159649,0
+SLYV.US,D,20240610,000000,78.33,78.6397,77.72,78.57,467100,0
+SLYV.US,D,20240611,000000,78.04,78.3199,77.53,78.13,217224,0
+SLYV.US,D,20240612,000000,80.15,80.83,79.071,79.26,153354,0
+SLYV.US,D,20240613,000000,79.21,79.21,78.06,78.44,71973,0
+SLYV.US,D,20240614,000000,77.67,77.73,76.93,77.3,95385,0
+SLYV.US,D,20240617,000000,77.1,77.96,76.76,77.95,92605,0
+SLYV.US,D,20240618,000000,77.89,78.38,77.82,77.95,113003,0
+SLYV.US,D,20240620,000000,77.71,78.3271,77.37,77.93,98199,0
+SLYV.US,D,20240621,000000,77.88,78.18,77.56,78.18,93648,0
+SLYV.US,D,20240624,000000,77.77,78.73,77.77,78.22,108858,0
+SLYV.US,D,20240625,000000,78.03,78.03,77.1,77.33,116369,0
+SLYV.US,D,20240626,000000,76.92,77.32,76.63,77.32,209482,0
+SLYV.US,D,20240627,000000,77.32,77.71,76.9344,77.71,148120,0
+SLYV.US,D,20240628,000000,78.08,78.7215,77.8,78.31,704898,0
+SLYV.US,D,20240701,000000,78.55,78.7,77.31,77.53,184643,0
+SLYV.US,D,20240702,000000,77.54,78.035,77.54,77.91,221536,0
+SLYV.US,D,20240703,000000,78.07,78.44,77.8,77.8,353770,0
+SLYV.US,D,20240705,000000,77.79,77.79,77.12,77.23,195229,0
+SLYV.US,D,20240708,000000,77.76,78.29,77.64,77.69,254688,0
+SLYV.US,D,20240709,000000,77.63,77.83,77.08,77.3,143635,0
+SLYV.US,D,20240710,000000,77.64,78.24,77.4221,78.16,174657,0
+SLYV.US,D,20240711,000000,79.59,81.33,79.5691,81.17,287492,0
+SLYV.US,D,20240712,000000,81.88,82.51,81.63,81.78,198730,0
+SLYV.US,D,20240715,000000,82.24,83.5,82.11,82.95,282840,0
+SLYV.US,D,20240716,000000,83.47,85.91,83.47,85.88,262971,0
+SLYV.US,D,20240717,000000,85.19,87.1193,85.19,86.09,227650,0
+SLYV.US,D,20240718,000000,85.72,87.11,84.35,84.75,197660,0
+SLYV.US,D,20240719,000000,84.48,84.7,83.69,84.11,97665,0
+SLYV.US,D,20240722,000000,84.22,85.3316,83.28,85.24,210175,0
+SLYV.US,D,20240723,000000,84.79,86.3602,84.77,85.9,295164,0
+SLYV.US,D,20240724,000000,85.42,86.4,84.43,84.51,272332,0
+SLYV.US,D,20240725,000000,84.52,86.9,84.52,85.74,275758,0
+SLYV.US,D,20240726,000000,86.84,87.38,86.2131,87.32,227791,0
+SLYV.US,D,20240729,000000,87.44,87.5895,86.26,86.59,152981,0
+SLYV.US,D,20240730,000000,86.77,87.49,86.6794,87.31,145698,0
+SLYV.US,D,20240731,000000,87.54,89.45,86.82,87.74,214319,0
+SLYV.US,D,20240801,000000,87.84,88.24,84.7016,85.32,661236,0
+SLYV.US,D,20240802,000000,82.89,83.33,81.55,82.39,291790,0
+SLYV.US,D,20240805,000000,78.64,80.645,77.68,79.72,305768,0
+SLYV.US,D,20240806,000000,80.26,81.63,79.29,80.73,192470,0
+SLYV.US,D,20240807,000000,82.28,82.42,80.11,80.21,114790,0
+SLYV.US,D,20240808,000000,81.15,81.89,80.96,81.87,92226,0
+SLYV.US,D,20240809,000000,81.98,81.98,81.04,81.51,122227,0
+SLYV.US,D,20240812,000000,81.65,81.73,80.05,80.27,154825,0
+SLYV.US,D,20240813,000000,80.92,81.98,80.48,81.83,109981,0
+SLYV.US,D,20240814,000000,82.24,82.24,81.25,81.59,113858,0
+SLYV.US,D,20240815,000000,83.22,84.05,82.98,83.51,278085,0
+SLYV.US,D,20240816,000000,83.28,84.38,83.28,83.96,129744,0
+SLYV.US,D,20240819,000000,83.97,84.64,83.97,84.64,135546,0
+SLYV.US,D,20240820,000000,84.48,84.48,83.5,83.55,122085,0
+SLYV.US,D,20240821,000000,84.02,84.36,83.56,84.31,242901,0
+SLYV.US,D,20240822,000000,84.25,84.48,83.5512,83.69,179810,0
+SLYV.US,D,20240823,000000,84.27,86.7599,84.12,86.37,172274,0
+SLYV.US,D,20240826,000000,86.9,87.1839,86.28,86.42,241995,0
+SLYV.US,D,20240827,000000,85.83,86.0199,85.3814,85.8,141559,0
+SLYV.US,D,20240828,000000,85.43,86.22,85.225,85.76,125489,0
+SLYV.US,D,20240829,000000,86.18,86.74,85.42,86.15,94455,0
+SLYV.US,D,20240830,000000,86.45,86.6,85.51,86.48,71360,0
+SLYV.US,D,20240903,000000,85.69,86.11,84.24,84.46,230134,0
+SLYV.US,D,20240904,000000,84.24,85.17,84.0104,84.39,124434,0
+SLYV.US,D,20240905,000000,84.68,85.02,83.84,84.12,98659,0
+SLYV.US,D,20240906,000000,84.1,84.63,82.44,82.64,159487,0
+SLYV.US,D,20240909,000000,82.69,82.8699,82,82.27,139853,0
+SLYV.US,D,20240910,000000,82.34,82.34,81.13,81.98,133298,0
+SLYV.US,D,20240911,000000,81.62,82.0987,80.1701,81.93,142088,0
+SLYV.US,D,20240912,000000,82.27,83.37,81.82,82.92,144087,0
+SLYV.US,D,20240913,000000,83.79,85.19,83.79,85.16,136867,0
+SLYV.US,D,20240916,000000,85.47,85.7999,85.02,85.75,189806,0
+SLYV.US,D,20240917,000000,86.32,87.2913,86.14,86.32,255970,0
+SLYV.US,D,20240918,000000,86.28,88.5,85.93,86.4,187548,0
+SLYV.US,D,20240919,000000,88.36,88.36,87.23,87.97,172866,0
+SLYV.US,D,20240920,000000,87.44,87.54,86.84,86.98,206842,0
+SLYV.US,D,20240923,000000,86.84,86.92,86,86.29,171966,0
+SLYV.US,D,20240924,000000,86.76,86.86,86.16,86.36,139912,0
+SLYV.US,D,20240925,000000,86.32,86.32,85.02,85.15,244103,0
+SLYV.US,D,20240926,000000,85.98,86.55,85.68,85.88,117251,0
+SLYV.US,D,20240927,000000,86.68,87.39,86.23,86.54,113945,0
+SLYV.US,D,20240930,000000,86.1101,86.95,85.96,86.82,707840,0
+SLYV.US,D,20241001,000000,86.61,86.61,84.94,85.48,197422,0
+SLYV.US,D,20241002,000000,85.03,85.76,84.82,84.93,74340,0
+SLYV.US,D,20241003,000000,84.44,84.6465,83.85,84.34,134805,0
+SLYV.US,D,20241004,000000,85.46,85.93,84.9,85.57,99181,0
+SLYV.US,D,20241007,000000,85.26,85.26,84.1,84.66,109195,0
+SLYV.US,D,20241008,000000,84.72,84.89,84.27,84.51,107606,0
+SLYV.US,D,20241009,000000,84.5,85.45,84.31,84.87,107618,0
+SLYV.US,D,20241010,000000,84.25,84.41,83.72,84.41,94036,0
+SLYV.US,D,20241011,000000,84.55,86.0275,84.55,85.9,97023,0
+SLYV.US,D,20241014,000000,85.9,86.55,85.47,86.47,117573,0
+SLYV.US,D,20241015,000000,86.45,88,86.39,86.97,114814,0
+SLYV.US,D,20241016,000000,87.57,88.45,87.51,88.3,128164,0
+SLYV.US,D,20241017,000000,88.32,88.32,87.605,88.14,98067,0
+SLYV.US,D,20241018,000000,88.35,88.44,87.97,88.12,132863,0
+SLYV.US,D,20241021,000000,87.97,88.04,86.25,86.25,146312,0
+SLYV.US,D,20241022,000000,86.07,86.1838,85.61,85.95,96930,0
+SLYV.US,D,20241023,000000,85.58,85.8785,84.7101,85.42,116550,0
+SLYV.US,D,20241024,000000,85.77,85.94,85.125,85.67,125197,0
+SLYV.US,D,20241025,000000,86.25,86.358,85.0901,85.18,85067,0
+SLYV.US,D,20241028,000000,85.82,86.8863,85.82,86.73,125904,0
+SLYV.US,D,20241029,000000,86.15,86.57,85.88,86.43,191699,0
+SLYV.US,D,20241030,000000,86.22,87.8,86.22,86.7,151863,0
+SLYV.US,D,20241031,000000,86.53,86.83,85.32,85.32,283709,0
+SLYV.US,D,20241101,000000,85.85,86.39,85.3803,85.58,630986,0
+SLYV.US,D,20241104,000000,85.52,86.69,85.37,86.08,155456,0
+SLYV.US,D,20241105,000000,86.06,87.82,85.99,87.82,681027,0
+SLYV.US,D,20241106,000000,91.54,93.31,91.43,93.19,295877,0
+SLYV.US,D,20241107,000000,92.86,93.47,92.13,92.53,257480,0
+SLYV.US,D,20241108,000000,92.61,93.25,92.36,92.92,309583,0
+SLYV.US,D,20241111,000000,94.06,94.87,93.87,94.43,170727,0
+SLYV.US,D,20241112,000000,93.79,94.38,92.52,92.76,245396,0
+SLYV.US,D,20241113,000000,93.52,93.75,91.91,92,181503,0
+SLYV.US,D,20241114,000000,92.3,92.4091,90.68,91.01,166382,0
+SLYV.US,D,20241115,000000,91.14,91.3,89.925,90.25,174774,0
+SLYV.US,D,20241118,000000,90.41,90.825,90.13,90.235,457383,0
+SLYV.US,D,20241119,000000,89.13,90.3,89.05,90.22,148172,0
+SLYV.US,D,20241120,000000,90.12,90.18,89.33,90.16,142166,0
+SLYV.US,D,20241121,000000,90.52,91.88,90.37,91.53,237975,0
+SLYV.US,D,20241122,000000,91.8701,93.47,91.8701,93.23,132621,0
+SLYV.US,D,20241125,000000,94.4,96.14,94.4,95.14,207843,0
+SLYV.US,D,20241126,000000,94.55,94.74,93.7466,94.26,162254,0
+SLYV.US,D,20241127,000000,94.95,95.61,94.25,94.4,95064,0
+SLYV.US,D,20241129,000000,94.99,95.2299,94.3,94.44,105761,0
+SLYV.US,D,20241202,000000,94.72,95.02,93.88,94.8,168595,0
+SLYV.US,D,20241203,000000,94.81,94.81,93.685,93.91,236390,0
+SLYV.US,D,20241204,000000,93.87,94.52,93.7,94.36,133346,0
+SLYV.US,D,20241205,000000,94.3761,94.42,93.19,93.33,167691,0
+SLYV.US,D,20241206,000000,93.79,93.86,93.1,93.43,85820,0
+SLYV.US,D,20241209,000000,94.235,94.67,93.4858,93.6,164688,0
+SLYV.US,D,20241210,000000,93,93.9081,92.76,93.27,174130,0
+SLYV.US,D,20241211,000000,93.92,94.1978,93.36,93.66,114371,0
+SLYV.US,D,20241212,000000,93.5501,93.758,93.05,93.07,119852,0
+SLYV.US,D,20241213,000000,93,93.2,92.02,92.66,125592,0
+SLYV.US,D,20241216,000000,92.37,93.21,92.37,92.77,133411,0
+SLYV.US,D,20241217,000000,92.3,92.6799,91.4,91.61,135636,0
+SLYV.US,D,20241218,000000,91.97,92.29,87.24,87.86,303115,0
+SLYV.US,D,20241219,000000,88.435,89.05,87.19,87.4,192353,0
+SLYV.US,D,20241220,000000,86.82,89.13,86.6601,88.07,360174,0
+SLYV.US,D,20241223,000000,87.38,87.39,86.7,87.25,131558,0
+SLYV.US,D,20241224,000000,87.27,88.06,87.01,88.06,270040,0
+SLYV.US,D,20241226,000000,87.348,88.705,87.15,88.62,213749,0
+SLYV.US,D,20241227,000000,88.07,88.65,86.8701,87.6,115216,0
+SLYV.US,D,20241230,000000,86.8133,87.29,85.95,86.92,157959,0
+SLYV.US,D,20241231,000000,87.378,88.1877,87.0126,87.25,374299,0
+SLYV.US,D,20250102,000000,88,88.4608,86.52,86.9,499273,0
+SLYV.US,D,20250103,000000,87.19,87.72,86.38,87.7,158371,0
+SLYV.US,D,20250106,000000,88.02,88.82,87.46,87.5,158974,0
+SLYV.US,D,20250107,000000,87.9,88.3,86.5401,87.05,196754,0
+SLYV.US,D,20250108,000000,86.224,86.88,85.76,86.69,144488,0
+SLYV.US,D,20250110,000000,85.4,85.71,84.4649,84.97,187286,0
+SLYV.US,D,20250113,000000,84.21,85.6226,84.21,85.51,196087,0
+SLYV.US,D,20250114,000000,86.135,86.85,85.62,86.85,144476,0
+SLYV.US,D,20250115,000000,88.96,88.96,87.76,88.03,159174,0
+SLYV.US,D,20250116,000000,88.13,88.61,87.48,88.4,110418,0
+SLYV.US,D,20250117,000000,89.1,89.2515,88.46,88.84,153597,0
+SLYV.US,D,20250121,000000,89.51,90.25,89.5,90.16,200489,0
+SLYV.US,D,20250122,000000,90,90,89.25,89.26,153010,0
+SLYV.US,D,20250123,000000,88.95,89.77,88.74,89.62,176363,0
+SLYV.US,D,20250124,000000,89.657,90.09,89.33,89.67,170779,0
+SLYV.US,D,20250127,000000,89.48,90.72,89.19,89.96,133537,0
+SLYV.US,D,20250128,000000,89.88,90.0692,89.23,89.5,709762,0
+SLYV.US,D,20250129,000000,89.26,89.85,88.36,88.91,149382,0
+SLYV.US,D,20250130,000000,89.72,90.29,89.1003,89.78,199649,0
+SLYV.US,D,20250131,000000,89.72,90.06,88.45,88.84,157715,0
+SLYV.US,D,20250203,000000,87,88.191,86.2301,87.19,475188,0
+SLYV.US,D,20250204,000000,86.9,88.29,86.9,88.29,143320,0
+SLYV.US,D,20250205,000000,88.6101,88.88,88.2,88.81,210649,0
+SLYV.US,D,20250206,000000,89.33,89.33,88.12,88.61,217878,0
+SLYV.US,D,20250207,000000,88.32,88.6288,87.01,87.26,678179,0
+SLYV.US,D,20250210,000000,87.51,87.59,86.99,87.41,4138641,0
+SLYV.US,D,20250211,000000,86.72,87.83,86.6801,87.83,162152,0
+SLYV.US,D,20250212,000000,86.22,86.78,86.07,86.39,150656,0
+SLYV.US,D,20250213,000000,87.04,87.66,86.8,87.54,195337,0
+SLYV.US,D,20250214,000000,88.0879,88.55,87.425,87.57,97559,0
+SLYV.US,D,20250218,000000,87.49,88.09,87.4515,88.04,143135,0
+SLYV.US,D,20250219,000000,87.375,87.959,87.34,87.57,153950,0
+SLYV.US,D,20250220,000000,87.49,87.6355,86.4355,87.01,260216,0
+SLYV.US,D,20250221,000000,87.6402,87.65,84.9285,85.19,208023,0
+SLYV.US,D,20250224,000000,85.3745,85.6037,84.6867,84.72,497508,0
+SLYV.US,D,20250225,000000,85.075,85.54,84.61,85.09,176026,0
+SLYV.US,D,20250226,000000,85.16,85.62,84.2635,84.62,178678,0
+SLYV.US,D,20250227,000000,84.41,84.46,83.4098,83.51,144942,0
+SLYV.US,D,20250228,000000,83.2501,84.03,82.945,83.97,214158,0
+SLYV.US,D,20250303,000000,84.08,84.58,81.55,82.06,341476,0
+SLYV.US,D,20250304,000000,80.83,81.9,79.83,80.57,307515,0
+SLYV.US,D,20250305,000000,80.86,81.68,80.11,81.5,217585,0
+SLYV.US,D,20250306,000000,80.555,81.56,80.35,81.03,448095,0
+SLYV.US,D,20250307,000000,80.91,81.8799,80.271,81.63,371167,0
+SLYV.US,D,20250310,000000,80.84,81.3,79.1701,79.73,386298,0
+SLYV.US,D,20250311,000000,79.8586,80.2,78.38,79.04,602321,0
+SLYV.US,D,20250312,000000,79.34,79.78,78.17,78.56,267004,0
+SLYV.US,D,20250313,000000,78.8,79.0924,77,77.33,213956,0
+SLYV.US,D,20250314,000000,78.2,79.11,77.9275,79.1,186575,0
+SLYV.US,D,20250317,000000,79.0101,80.21,79.0101,80.08,165245,0
+SLYV.US,D,20250318,000000,79.5603,79.84,79.2201,79.71,129742,0
+SLYV.US,D,20250319,000000,79.79,80.92,79.42,80.39,256965,0
+SLYV.US,D,20250320,000000,79.84,80.93,79.78,80.17,163048,0
+SLYV.US,D,20250321,000000,79.28,79.9083,78.97,79.56,116522,0
+SLYV.US,D,20250324,000000,80.305,81.025,80.22,80.86,193351,0
+SLYV.US,D,20250325,000000,80.88,81.0252,80.13,80.26,230760,0
+SLYV.US,D,20250326,000000,80.48,80.91,79.69,80.15,299574,0
+SLYV.US,D,20250327,000000,79.94,80.345,79.52,79.93,214250,0
+SLYV.US,D,20250328,000000,79.6698,79.81,77.75,78.11,136681,0
+SLYV.US,D,20250331,000000,77.34211,78.72,76.8601,78.4,286206,0
+SLYV.US,D,20250401,000000,77.72,78.9092,77.4101,78.39,275792,0
+SLYV.US,D,20250402,000000,77.56,79.66,77.56,79.54,254083,0
+SLYV.US,D,20250403,000000,76.28,76.7355,73.5823,73.71,393583,0
+SLYV.US,D,20250404,000000,71.17,71.42,68.62,70.45,909686,0
+SLYV.US,D,20250407,000000,67.98,72.72,66.7918,69.4,1108863,0
+SLYV.US,D,20250408,000000,71.3297,71.63,66.23,67.03,626114,0
+SLYV.US,D,20250409,000000,66.48,73.52,65.96,72.74,773395,0
+SLYV.US,D,20250410,000000,71.07,71.07,67.6946,69.36,442514,0
+SLYV.US,D,20250411,000000,68.88,69.9645,67.67,69.8,475505,0
+SLYV.US,D,20250414,000000,71.18,71.19,69.4617,70.73,295939,0
+SLYV.US,D,20250415,000000,70.65,71.49,70.29,70.41,236252,0
+SLYV.US,D,20250416,000000,70.22,70.67,69.06,69.81,758145,0
+SLYV.US,D,20250417,000000,70.005,70.93,69.9075,70.68,255899,0
+SLYV.US,D,20250421,000000,70,70.03,68.76,69.56,246450,0
+SLYV.US,D,20250422,000000,70.22,71.41,69.995,71.3,383367,0
+SLYV.US,D,20250423,000000,73.26,74.3153,71.78,71.98,180084,0
+SLYV.US,D,20250424,000000,72.07,73.65,71.75,73.48,319719,0
+SLYV.US,D,20250425,000000,73.08,73.48,72.505,73.45,176846,0
+SLYV.US,D,20250428,000000,73.53,74.17,72.97,73.81,165045,0
+SLYV.US,D,20250429,000000,73.6253,74.4501,73.095,74.26,108719,0
+SLYV.US,D,20250430,000000,72.51,73.93,72.205,73.62,151915,0
+SLYV.US,D,20250501,000000,73.98,74.69,73.71,73.95,168324,0
+SLYV.US,D,20250502,000000,74.73,75.6589,74.55,75.4,139715,0
+SLYV.US,D,20250505,000000,74.715,75.38,74.52,74.76,143859,0
+SLYV.US,D,20250506,000000,74.02,74.711,73.585,74.2,172558,0
+SLYV.US,D,20250507,000000,74.64,74.73,73.7328,74.15,518216,0
+SLYV.US,D,20250508,000000,75.01,76.49,74.9332,75.93,234696,0
+SLYV.US,D,20250509,000000,76.26,76.37,75.595,75.98,226013,0
+SLYV.US,D,20250512,000000,79.16,79.84,78.48,79.04,165130,0
+SLYV.US,D,20250513,000000,79.61,79.7297,79.1628,79.31,168460,0
+SLYV.US,D,20250514,000000,78.97,79.22,78.4151,78.47,208973,0
+SLYV.US,D,20250515,000000,78.21,79.14,78.13,79.14,162933,0
+SLYV.US,D,20250516,000000,79.13,79.7099,78.9236,79.49,166053,0
+SLYV.US,D,20250519,000000,78.4,79.02,78.375,78.92,181279,0
+SLYV.US,D,20250520,000000,78.87,79.235,78.6297,78.86,190850,0
+SLYV.US,D,20250521,000000,77.899,77.96,76.16,76.16,411984,0
+SLYV.US,D,20250522,000000,75.81,76.6796,75.72,76.36,833706,0
+SLYV.US,D,20250523,000000,75.03,76.02,74.95,75.8,225297,0
+SLYV.US,D,20250527,000000,76.4975,77.93,76.41,77.9,246023,0
+SLYV.US,D,20250528,000000,77.89,78,76.89,76.99,506899,0
+SLYV.US,D,20250529,000000,77.6599,77.6599,76.58,77.43,130680,0
+SLYV.US,D,20250530,000000,76.68,77.275,76.45,76.92,317908,0
+SLYV.US,D,20250602,000000,76.7099,76.85,75.6101,76.36,305478,0
+SLYV.US,D,20250603,000000,76.5,78.0199,76.16,77.84,116103,0
+SLYV.US,D,20250604,000000,78.02,78.13,77.57,77.63,121460,0
+SLYV.US,D,20250605,000000,77.61,78.005,77.035,77.51,201431,0
+SLYV.US,D,20250606,000000,78.5,78.7352,78.0301,78.43,98681,0
+SLYV.US,D,20250609,000000,79.08,79.98,78.95,79.49,142949,0
+SLYV.US,D,20250610,000000,79.8601,80.67,79.73,80.35,117900,0
+SLYV.US,D,20250611,000000,80.5,80.77,79.6,79.83,104867,0
+SLYV.US,D,20250612,000000,78.98,79.6778,78.9338,79.48,95879,0
+SLYV.US,D,20250613,000000,78.505,78.915,77.66,77.9,142482,0
+SLYV.US,D,20250616,000000,78.57,79.31,78.28,78.84,190323,0
+SLYV.US,D,20250617,000000,78.1173,78.62,77.79,77.89,100715,0
+SLYV.US,D,20250618,000000,77.97,78.96,77.87,78.23,113267,0
+SLYV.US,D,20250620,000000,78.59,78.73,77.9,78.1,223070,0
+SLYV.US,D,20250623,000000,77.53,78.68,76.9,78.68,298107,0
+SLYV.US,D,20250624,000000,79.2,79.747,78.93,79.37,222120,0
+SLYV.US,D,20250625,000000,79.3681,79.51,78.66,78.67,202237,0
+SLYV.US,D,20250626,000000,79.16,79.92,79.035,79.84,230248,0
+SLYV.US,D,20250627,000000,80.03,80.5496,79.39,80.12,255392,0
+SLYV.US,D,20250630,000000,80.38,80.39,79.61,79.76,256915,0
+SLYV.US,D,20250701,000000,79.56,82.83,79.52,81.8,475673,0
+SLYV.US,D,20250702,000000,81.91,82.98,81.57,82.92,453257,0
+SLYV.US,D,20250703,000000,83.21,83.58,83.07,83.24,110663,0
+SLYV.US,D,20250707,000000,82.56,83.41,81.55,81.93,419486,0
+SLYV.US,D,20250708,000000,82.1,83.28,81.98,82.75,365798,0
+SLYV.US,D,20250709,000000,83.01,83.33,82.27,83.27,228870,0
+SLYV.US,D,20250710,000000,83.4,84.73,83.31,84.22,223060,0
+SLYV.US,D,20250711,000000,83.58,83.6,83.03,83.23,207420,0
+SLYV.US,D,20250714,000000,82.92,83.24,82.53,83.17,257587,0
+SLYV.US,D,20250715,000000,83.4753,83.55,81.35,81.38,177763,0
+SLYV.US,D,20250716,000000,81.89,81.95,80.45,81.85,230851,0
+SLYV.US,D,20250717,000000,82.18,82.94,81.79,82.75,126472,0
+SLYV.US,D,20250718,000000,83.11,83.16,81.91,82.06,417098,0
+SLYV.US,D,20250721,000000,82.655,83.005,82.07,82.08,315199,0
+SLYV.US,D,20250722,000000,82.85,83.68,82.39,83.46,267092,0
+SLYV.US,D,20250723,000000,83.95,84.48,83.62,84.4,279927,0
+SLYV.US,D,20250724,000000,84.02,84.16,82.94,83.02,357475,0
+SLYV.US,D,20250725,000000,83.25,83.52,82.5166,83.52,167850,0
+SLYV.US,D,20250728,000000,83.36,83.59,82.97,83.17,346421,0
+SLYV.US,D,20250729,000000,83.48,83.6,82.56,82.73,178759,0
+SLYV.US,D,20250730,000000,83,83.09,81.1801,81.63,281486,0
+SLYV.US,D,20250731,000000,81.19,81.52,80.53,80.87,279961,0
+SLYV.US,D,20250801,000000,79.89,80.04,78.56,79.39,205241,0
+SLYV.US,D,20250804,000000,79.84,80.795,79.7656,80.75,248177,0
+SLYV.US,D,20250805,000000,80.91,81.32,80.12,81.2,348859,0
+SLYV.US,D,20250806,000000,81.3,81.5,81.08,81.24,525163,0
+SLYV.US,D,20250807,000000,82.13,82.24,80.83,81.23,438837,0
+SLYV.US,D,20250808,000000,81.73,82.05,81.2865,81.71,261017,0
+SLYV.US,D,20250811,000000,82,82.26,81.17,81.41,213992,0
+SLYV.US,D,20250812,000000,82.15,84.2,82.05,84.15,463006,0
+SLYV.US,D,20250813,000000,84.55,86.48,84.51,86.29,348662,0
+SLYV.US,D,20250814,000000,85.0501,85.46,84.56,85.38,276254,0
+SLYV.US,D,20250815,000000,85.52,85.65,84.5,84.78,186838,0
+SLYV.US,D,20250818,000000,84.69,85.05,84.64,84.86,143877,0
+SLYV.US,D,20250819,000000,85.09,85.95,84.86,85.29,153605,0
+SLYV.US,D,20250820,000000,85.1,85.26,84.32,84.6,262715,0
+SLYV.US,D,20250821,000000,84.07,84.6095,83.8001,84.42,206048,0
+SLYV.US,D,20250822,000000,84.94,88.2,84.94,88,322010,0
+SLYV.US,D,20250825,000000,87.7,87.82,87.37,87.42,707254,0
+SLYV.US,D,20250826,000000,87.33,87.92,87.2601,87.46,112483,0
+SLYV.US,D,20250827,000000,87.44,88.33,87.44,88.21,161249,0
+SLYV.US,D,20250828,000000,88.49,88.61,87.49,88.09,152156,0
+SLYV.US,D,20250829,000000,88.18,88.422,87.6106,87.84,128001,0
+SLYV.US,D,20250902,000000,86.79,87.23,86.4212,87.11,407322,0
+SLYV.US,D,20250903,000000,86.9465,87.5712,86.61,87.07,137400,0
+SLYV.US,D,20250904,000000,87.5099,88.67,87.2228,88.67,142040,0
+SLYV.US,D,20250905,000000,88.96,89.94,88.38,89.16,151736,0
+SLYV.US,D,20250908,000000,89.19,89.29,88.0402,88.92,145360,0
+SLYV.US,D,20250909,000000,88.63,88.74,87.88,88.05,136990,0
+SLYV.US,D,20250910,000000,88.085,88.3878,87.62,87.87,142561,0
+SLYV.US,D,20250911,000000,88.19,89.81,88.19,89.81,126150,0
+SLYV.US,D,20250912,000000,89.315,89.485,88.59,88.61,102028,0
+SLYV.US,D,20250915,000000,88.7952,89.22,88.62,88.81,589562,0
+SLYV.US,D,20250916,000000,88.65,88.7764,88.03,88.56,163001,0
+SLYV.US,D,20250917,000000,88.865,90.88,88.04,88.55,243543,0
+SLYV.US,D,20250918,000000,89.08,90.61,89.08,90.39,122562,0
+SLYV.US,D,20250919,000000,90.6,90.6,89.16,89.31,109508,0
+SLYV.US,D,20250922,000000,88.68,89.2,88.5,89.01,151913,0
+SLYV.US,D,20250923,000000,89.16,90.17,88.69,88.76,92682,0
+SLYV.US,D,20250924,000000,88.6,89.2427,88.14,88.17,287466,0
+SLYV.US,D,20250925,000000,87.64,87.7,87.06716,87.37,149042,0
+SLYV.US,D,20250926,000000,87.4992,88.49,87.4992,88.43,108125,0
+SLYV.US,D,20250929,000000,88.61,89.01,87.9515,88.55,170693,0
+SLYV.US,D,20250930,000000,88.31,88.71,87.76,88.65,248894,0
+SLYV.US,D,20251001,000000,88.44,89.51,88.1448,89.22,274997,0
+SLYV.US,D,20251002,000000,89.415,89.7247,88.79,89.54,148030,0
+SLYV.US,D,20251003,000000,90,91.03,89.79,90.16,106884,0
+SLYV.US,D,20251006,000000,90.45,90.8,89.6,89.6,88578,0
+SLYV.US,D,20251007,000000,89.46,89.89,88.28,88.33,172041,0
+SLYV.US,D,20251008,000000,88.53,89.125,88.26,89.01,157689,0
+SLYV.US,D,20251009,000000,88.92,89.12,87.83,88.05,99633,0
+SLYV.US,D,20251010,000000,88.305,88.38,84.88,84.91,198394,0
+SLYV.US,D,20251013,000000,86.5199,87.095,86.03,86.8,97473,0
+SLYV.US,D,20251014,000000,85.65,88.63,85.65,88.3,182916,0
+SLYV.US,D,20251015,000000,89.07,89.87,88.2601,88.97,212556,0
+SLYV.US,D,20251016,000000,89.08,89.1,87.47,87.93,145849,0
+SLYV.US,D,20251017,000000,87.36,88.05,87.16,87.52,136878,0
+SLYV.US,D,20251020,000000,88.73,89.18,88.28,89.06,83750,0
+SLYV.US,D,20251021,000000,88.83,89.63,88.67,89.26,128620,0
+SLYV.US,D,20251022,000000,89.23,89.59,88.22,88.74,173510,0
+SLYV.US,D,20251023,000000,88.9283,90.1,88.9283,89.89,148311,0
+SLYV.US,D,20251024,000000,90.95,91.365,90.81,90.88,121636,0
+SLYV.US,D,20251027,000000,91.25,91.45,90.31,90.6,107858,0
+SLYV.US,D,20251028,000000,90.06,90.4828,89.69,90.19,158387,0
+SLYV.US,D,20251029,000000,90.05,90.59,88.41,89.18,275392,0
+SLYV.US,D,20251030,000000,88.54,89.331,88.095,88.16,187515,0
+SLYV.US,D,20251031,000000,87.81,88.52,87.56,88.34,177142,0
+SLYV.US,D,20251103,000000,88.335,88.51,87.18,88.45,332713,0
+SLYV.US,D,20251104,000000,87.17,88.02,87.11,87.44,180666,0
+SLYV.US,D,20251105,000000,87.79,89.4763,87.69,89.05,168405,0
+SLYV.US,D,20251106,000000,88.92,88.99,87.48,87.52,158820,0
+SLYV.US,D,20251107,000000,87.18,88.56,86.96,88.5,195252,0
+SLYV.US,D,20251110,000000,89.5875,90.12,89.03,89.65,167629,0
+SLYV.US,D,20251111,000000,90,90.35,89.54,90.07,141508,0
+SLYV.US,D,20251112,000000,90.5,91.15,90.13,90.13,146352,0
+SLYV.US,D,20251113,000000,89.82,90.13,87.945,88.32,154784,0
+SLYV.US,D,20251114,000000,87.35,88.65,87.277,88.32,134022,0
+SLYV.US,D,20251117,000000,88.3,88.55,86.06,86.28,111999,0
+SLYV.US,D,20251118,000000,85.55,86.71,85.23,86.08,153341,0
+SLYV.US,D,20251119,000000,86.22,86.8128,85.54,85.9,133662,0
+SLYV.US,D,20251120,000000,86.84,87.075,83.89,83.97,130502,0
+SLYV.US,D,20251121,000000,84.72,87.2,84.42,86.7,155634,0
+SLYV.US,D,20251124,000000,86.75,88.02,86.531,87.87,149385,0
+SLYV.US,D,20251125,000000,88.34,90.5299,88.29,90.23,211232,0
+SLYV.US,D,20251126,000000,90.28,91.7,90.1701,90.75,218394,0
+SLYV.US,D,20251128,000000,90.86,90.96,90.61,90.75,85329,0
+SLYV.US,D,20251201,000000,90.01,91.15,89.91,90.57,115630,0
+SLYV.US,D,20251202,000000,90.88,91.05,90.31,90.72,110052,0
+SLYV.US,D,20251203,000000,90.91,92.1399,90.91,91.99,154124,0
+SLYV.US,D,20251204,000000,92,92.11,91.4505,91.67,111592,0
+SLYV.US,D,20251205,000000,91.66,92.29,91.54,91.59,81133,0
+SLYV.US,D,20251208,000000,92.0529,92.0529,91.18,91.25,101006,0
+SLYV.US,D,20251209,000000,91.2201,92.26,91.19,91.75,78908,0
+SLYV.US,D,20251210,000000,91.9199,94.365,91.68,93.83,131825,0
+SLYV.US,D,20251211,000000,94.2163,94.8776,93.84,94.78,88872,0
+SLYV.US,D,20251212,000000,95,95.05,93.57,93.78,143459,0
+SLYV.US,D,20251215,000000,94.46,94.46,93.22,93.54,149737,0
+SLYV.US,D,20251216,000000,93.62,93.8787,92.51,92.83,114152,0
+SLYV.US,D,20251217,000000,93.42,94.04,92.5801,92.78,223981,0
+SLYV.US,D,20251218,000000,93.47,93.88,92.83,93.03,105883,0
+SLYV.US,D,20251219,000000,92.77,93.22,92.73,92.98,187901,0
+SLYV.US,D,20251222,000000,92.65,93.2768,92.54,92.71,107356,0
+SLYV.US,D,20251223,000000,92.59,92.645,92,92.2,105292,0
+SLYV.US,D,20251224,000000,92.13,92.62,92,92.53,106920,0
+SLYV.US,D,20251226,000000,92.45,92.64,92.1297,92.64,102403,0
+SLYV.US,D,20251229,000000,92.59,92.78,91.97,92.32,126361,0
+SLYV.US,D,20251230,000000,92.11,92.355,91.88,91.88,170980,0
+SLYV.US,D,20251231,000000,91.67,91.92,90.97,90.97,154631,0
+SLYV.US,D,20260102,000000,91.23,92.09,90.58,91.84,291016,0
+SLYV.US,D,20260105,000000,92.07,93.768,92,93.08,304064,0
+SLYV.US,D,20260106,000000,92.7331,94.6476,92.63,94.63,158748,0
+SLYV.US,D,20260107,000000,94.77,94.77,93.44,93.66,463572,0
+SLYV.US,D,20260108,000000,93.91,96.04,93.38,95.54,109545,0
+SLYV.US,D,20260109,000000,96.11,96.47,95.0001,96.35,1174791,0
+SLYV.US,D,20260112,000000,95.41,96.39,95.27,96.07,1079003,0
+SLYV.US,D,20260113,000000,96.37,96.5472,95.76,95.92,132757,0
+SLYV.US,D,20260114,000000,95.88,96.76,95.71,96.62,101638,0
+SLYV.US,D,20260115,000000,97.01,98.2,96.56,97.97,118066,0
+SLYV.US,D,20260116,000000,97.81,97.95,97.44,97.56,151194,0
+SLYV.US,D,20260120,000000,96.1503,96.777,95.75,96,238452,0
+SLYV.US,D,20260121,000000,96.73,99.09,96.73,98.77,291305,0
+SLYV.US,D,20260122,000000,99.52,100.08,98.86,99.15,102179,0
+SLYV.US,D,20260123,000000,98.79,98.91,97.11,97.36,160412,0
+SLYV.US,D,20260126,000000,97.44,97.8999,96.68,97.08,392136,0
+SLYV.US,D,20260127,000000,97.0201,97.28,96.5806,97.06,104883,0
+SLYV.US,D,20260128,000000,97.55,97.69,96.35,96.58,238322,0
+SLYV.US,D,20260129,000000,97.2,97.39,96.03,97.29,210000,0
+SLYV.US,D,20260130,000000,97.02,97.31,96.075,96.93,120971,0
+SLYV.US,D,20260202,000000,96.835,98.31,96.56,97.9,282528,0
+SLYV.US,D,20260203,000000,98.055,99.2899,96.99,98.02,167551,0
+SLYV.US,D,20260204,000000,99.43,100.47,98.77,100,212996,0
+SLYV.US,D,20260205,000000,99.63,100.065,98.53,98.84,224788,0
+SLYV.US,D,20260206,000000,99.805,101.49,99.45,101.27,110540,0
+SLYV.US,D,20260209,000000,101.1,101.295,100.21,100.92,125478,0
+SLYV.US,D,20260210,000000,101.305,101.89,101.08,101.15,145606,0
+SLYV.US,D,20260211,000000,102,102.37,100.67,100.9,198782,0
+SLYV.US,D,20260212,000000,101.35,101.8,97.75,98.86,239330,0
+SLYV.US,D,20260213,000000,99.2343,100.405,98.695,99.97,165147,0
+SLYV.US,D,20260217,000000,100.685,100.685,98.67117,99.74,135239,0
+SLYV.US,D,20260218,000000,99.83,101.03,99.5,100.33,133367,0
diff --git a/daily/us/nyse etfs/2/smig.us.txt b/daily/us/nyse etfs/2/smig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c40fe2b869357b7cb8143a4472610d4a913b1f8f
--- /dev/null
+++ b/daily/us/nyse etfs/2/smig.us.txt	
@@ -0,0 +1,1124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMIG.US,D,20210827,000000,25.1159,25.1159,25.1159,25.1159,5.025690101969,0
+SMIG.US,D,20210830,000000,25.109,25.1508,25.0961,25.0961,2016.30686891,0
+SMIG.US,D,20210831,000000,25.0692,25.0692,25.0692,25.0692,5.025690101969,0
+SMIG.US,D,20210901,000000,25.1189,25.1189,25.1189,25.1189,5.025690101969,0
+SMIG.US,D,20210902,000000,25.1975,25.2413,25.1906,25.2413,1736.8784992405,0
+SMIG.US,D,20210903,000000,25.3169,25.3169,25.1528,25.1677,1807.238160668,0
+SMIG.US,D,20210907,000000,24.9797,24.9797,24.8523,24.8523,407.08089825949,0
+SMIG.US,D,20210908,000000,24.7916,24.7916,24.7916,24.7916,98.503525998593,0
+SMIG.US,D,20210909,000000,24.725,24.725,24.725,24.725,61.313419244022,0
+SMIG.US,D,20210910,000000,24.6494,24.6494,24.4216,24.4216,1858.5001997081,0
+SMIG.US,D,20210913,000000,24.4633,24.4793,24.4633,24.4793,241.23312489451,0
+SMIG.US,D,20210914,000000,24.3737,24.3737,24.2633,24.2633,369.89079150492,0
+SMIG.US,D,20210915,000000,24.4713,24.4713,24.4713,24.4713,6.0308281223629,0
+SMIG.US,D,20210916,000000,24.3837,24.523,24.3797,24.4216,1062.4308875562,0
+SMIG.US,D,20210917,000000,24.2752,24.2852,24.2116,24.2365,1437.3473691632,0
+SMIG.US,D,20210920,000000,23.6684,23.8773,23.6684,23.8773,434.21962481012,0
+SMIG.US,D,20210921,000000,23.7848,23.7848,23.7848,23.7848,50.25690101969,0
+SMIG.US,D,20210922,000000,24.0962,24.1558,24.0037,24.0037,342.75206495428,0
+SMIG.US,D,20210923,000000,24.3032,24.3032,24.3032,24.3032,42.21579685654,0
+SMIG.US,D,20210924,000000,24.4533,24.4633,24.3946,24.3946,976.99415582278,0
+SMIG.US,D,20210927,000000,24.6026,24.6026,24.5091,24.5091,160.82208326301,0
+SMIG.US,D,20210928,000000,24.2355,24.2355,24.1658,24.1658,1194.1039682279,0
+SMIG.US,D,20210929,000000,24.3419,24.3419,24.2325,24.2325,100.51380203938,0
+SMIG.US,D,20210930,000000,24.0265,24.0764,23.8406,23.8406,713.6479944796,0
+SMIG.US,D,20211001,000000,24.0962,24.0962,24.0216,24.0216,105.53949214135,0
+SMIG.US,D,20211004,000000,24.1459,24.1459,23.9867,23.9867,411.10145034106,0
+SMIG.US,D,20211005,000000,24.1091,24.1091,24.1091,24.1091,2.0102760407876,0
+SMIG.US,D,20211006,000000,23.7878,24.1578,23.7779,24.1578,5268.9335029043,0
+SMIG.US,D,20211007,000000,24.4533,24.523,24.3599,24.3599,6189.6399295851,0
+SMIG.US,D,20211008,000000,24.3101,24.3101,24.2683,24.2683,416.12714044303,0
+SMIG.US,D,20211011,000000,24.3747,24.3747,24.1549,24.1549,1450.4141634283,0
+SMIG.US,D,20211012,000000,24.2205,24.2255,24.1658,24.1658,614.13933046062,0
+SMIG.US,D,20211013,000000,24.1578,24.2006,24.1578,24.2006,403.06034617792,0
+SMIG.US,D,20211014,000000,24.6026,24.6026,24.5429,24.5777,2963.146884121,0
+SMIG.US,D,20211015,000000,24.8006,24.8105,24.6772,24.6772,2221.3550250703,0
+SMIG.US,D,20211018,000000,24.6752,24.6752,24.6752,24.6752,22.113036448664,0
+SMIG.US,D,20211019,000000,24.7021,24.8075,24.6961,24.7727,3666.7434983966,0
+SMIG.US,D,20211020,000000,25.0592,25.1378,25.0592,25.0821,708.62230437764,0
+SMIG.US,D,20211021,000000,25.1378,25.1568,25.1378,25.1568,695.55551011251,0
+SMIG.US,D,20211022,000000,25.2234,25.2234,25.2234,25.2234,1.0051380203938,0
+SMIG.US,D,20211025,000000,25.3726,25.3726,25.2732,25.2732,25942.612306364,0
+SMIG.US,D,20211026,000000,25.2174,25.3368,25.1259,25.1259,33587.692089479,0
+SMIG.US,D,20211027,000000,24.91,24.9498,24.6016,24.6016,9830.2498394514,0
+SMIG.US,D,20211028,000000,24.7976,24.7976,24.7976,24.7976,1.0051380203938,0
+SMIG.US,D,20211029,000000,24.8901,24.8901,24.7936,24.7936,13725.159668478,0
+SMIG.US,D,20211101,000000,24.9797,25.1179,24.9399,25.108,4667.8609667088,0
+SMIG.US,D,20211102,000000,25.1726,25.1726,25.0224,25.0224,6066.0079530766,0
+SMIG.US,D,20211103,000000,25.1179,25.2333,25.1179,25.2333,545.78994507384,0
+SMIG.US,D,20211104,000000,25.0981,25.0981,25.0981,25.0981,3.0154140611814,0
+SMIG.US,D,20211105,000000,25.3766,25.4403,25.3766,25.4403,1007.1482964346,0
+SMIG.US,D,20211108,000000,25.5458,25.5458,25.5298,25.5298,588.00574193037,0
+SMIG.US,D,20211109,000000,25.5258,25.6154,25.5188,25.5527,9580.9756103938,0
+SMIG.US,D,20211110,000000,25.6055,25.6254,25.4761,25.4791,13820.647780415,0
+SMIG.US,D,20211111,000000,25.5855,25.6662,25.5855,25.6662,2015.3017308896,0
+SMIG.US,D,20211112,000000,25.7546,25.7546,25.6949,25.7069,2709.8521029817,0
+SMIG.US,D,20211115,000000,25.7646,25.7696,25.6831,25.6831,4930.2019900316,0
+SMIG.US,D,20211116,000000,25.7249,25.8143,25.7249,25.7388,22791.50461243,0
+SMIG.US,D,20211117,000000,25.5158,25.5458,25.496,25.5218,2620.3948191667,0
+SMIG.US,D,20211118,000000,25.3866,25.4064,25.3577,25.3577,3772.282990538,0
+SMIG.US,D,20211119,000000,25.3667,25.3766,25.3169,25.3259,20748.05901697,0
+SMIG.US,D,20211122,000000,25.6452,25.6452,25.4562,25.4562,1598.1694524261,0
+SMIG.US,D,20211123,000000,25.3766,25.5657,25.3617,25.5358,5950.4170807313,0
+SMIG.US,D,20211124,000000,25.4264,25.4761,25.3965,25.4144,38476.683420675,0
+SMIG.US,D,20211126,000000,25.0095,25.0095,24.8772,24.8772,2013.2914548488,0
+SMIG.US,D,20211129,000000,24.9995,25.1478,24.8503,24.9886,7697.3469601758,0
+SMIG.US,D,20211130,000000,24.6613,24.6613,24.2425,24.2425,2342.9767255379,0
+SMIG.US,D,20211201,000000,24.7111,24.7111,24.0852,24.0852,3792.3857509458,0
+SMIG.US,D,20211202,000000,24.4424,24.7608,24.3529,24.6772,5680.0349532454,0
+SMIG.US,D,20211203,000000,24.721,24.8802,24.5021,24.6155,18456.344330471,0
+SMIG.US,D,20211206,000000,25.0394,25.1776,25.0115,25.0115,4785.4621150949,0
+SMIG.US,D,20211207,000000,25.3368,25.4861,25.3199,25.3776,11729.960697996,0
+SMIG.US,D,20211208,000000,25.4661,25.496,25.3766,25.4671,22954.336971733,0
+SMIG.US,D,20211209,000000,25.4164,25.4164,25.2562,25.2562,2129.8874652145,0
+SMIG.US,D,20211210,000000,25.4363,25.4562,25.3866,25.4044,11102.75457327,0
+SMIG.US,D,20211213,000000,25.287,25.3965,25.2592,25.2592,2471.6343921484,0
+SMIG.US,D,20211214,000000,25.4264,25.4264,25.2313,25.302,30838.639603702,0
+SMIG.US,D,20211215,000000,25.4064,25.496,25.1478,25.4542,84326.054220939,0
+SMIG.US,D,20211216,000000,25.7149,25.7448,25.3965,25.4513,56450.561501357,0
+SMIG.US,D,20211217,000000,25.297,25.4363,25.1826,25.1826,5855.9341068143,0
+SMIG.US,D,20211220,000000,24.5996,24.8394,24.4872,24.8145,42465.071085598,0
+SMIG.US,D,20211221,000000,25.1478,25.2612,25.104,25.1697,76604.583948274,0
+SMIG.US,D,20211222,000000,25.1926,25.4861,25.1926,25.4024,31707.078853323,0
+SMIG.US,D,20211223,000000,25.5557,25.5975,25.5358,25.5418,16954.668128002,0
+SMIG.US,D,20211227,000000,25.6452,25.88,25.5735,25.88,3583.3170427039,0
+SMIG.US,D,20211228,000000,26.0322,26.1218,26.0024,26.0322,21554.179709325,0
+SMIG.US,D,20211229,000000,26.0521,26.1019,26.0283,26.0283,13043.676090651,0
+SMIG.US,D,20211230,000000,26.1417,26.1417,25.9557,25.9557,4220.5745476336,0
+SMIG.US,D,20211231,000000,26.0243,26.0243,26.0243,26.0243,5.025690101969,0
+SMIG.US,D,20220103,000000,26.1248,26.1615,25.8393,25.9507,31438.707001878,0
+SMIG.US,D,20220104,000000,26.1685,26.3307,26.1417,26.1596,95720.298820123,0
+SMIG.US,D,20220105,000000,26.3029,26.3406,25.8064,25.8064,15970.638006037,0
+SMIG.US,D,20220106,000000,25.9327,25.9775,25.7945,25.9079,65752.108742081,0
+SMIG.US,D,20220107,000000,25.9726,25.9825,25.7586,25.7586,30318.983247159,0
+SMIG.US,D,20220110,000000,25.8044,25.8143,25.511,25.6612,9479.456670334,0
+SMIG.US,D,20220111,000000,25.5358,25.7049,25.5258,25.7029,18685.51579912,0
+SMIG.US,D,20220112,000000,25.8442,25.8442,25.6254,25.6851,21302.895204226,0
+SMIG.US,D,20220113,000000,25.8393,25.9626,25.6522,25.6841,6906.3033381259,0
+SMIG.US,D,20220114,000000,25.4861,25.6055,25.3766,25.5815,89771.892015433,0
+SMIG.US,D,20220118,000000,25.1667,25.2672,25.0791,25.0991,19318.752751969,0
+SMIG.US,D,20220119,000000,25.1378,25.1378,24.7906,24.7906,4258.7697924086,0
+SMIG.US,D,20220120,000000,24.9737,24.9737,24.3649,24.3649,9823.2138733087,0
+SMIG.US,D,20220121,000000,24.3429,24.4623,24.1061,24.1061,38881.754042894,0
+SMIG.US,D,20220124,000000,23.8066,24.5817,23.6475,24.5618,17610.018117299,0
+SMIG.US,D,20220125,000000,23.926,24.3926,23.7559,24.1798,80215.039717528,0
+SMIG.US,D,20220126,000000,24.4324,24.4921,23.8683,23.8683,30325.014075282,0
+SMIG.US,D,20220127,000000,24.0852,24.0852,23.5838,23.5838,122189.60344917,0
+SMIG.US,D,20220128,000000,23.4494,23.8326,23.3799,23.8326,38501.811871185,0
+SMIG.US,D,20220131,000000,23.8266,24.1718,23.8266,24.1718,16924.513987391,0
+SMIG.US,D,20220201,000000,24.2046,24.2046,23.951,24.2046,13768.380603354,0
+SMIG.US,D,20220202,000000,24.4126,24.4126,24.1041,24.2544,21871.803323769,0
+SMIG.US,D,20220203,000000,24.1848,24.2643,23.956,23.9758,51023.821329251,0
+SMIG.US,D,20220204,000000,23.7769,23.8763,23.6275,23.8366,24955.566770337,0
+SMIG.US,D,20220207,000000,23.9062,23.9161,23.741,23.7967,28113.710430415,0
+SMIG.US,D,20220208,000000,23.956,24.314,23.956,24.1848,27385.990503649,0
+SMIG.US,D,20220209,000000,24.4723,24.5518,24.4324,24.532,48086.80803366,0
+SMIG.US,D,20220210,000000,24.3727,24.5717,24.0355,24.1251,69736.475854922,0
+SMIG.US,D,20220211,000000,24.2445,24.314,23.8366,23.946,47821.451596276,0
+SMIG.US,D,20220214,000000,23.946,24.0057,23.7252,23.9062,14560.429363424,0
+SMIG.US,D,20220215,000000,24.1996,24.3042,24.1648,24.3042,8928.6410351581,0
+SMIG.US,D,20220216,000000,24.2046,24.3877,24.1698,24.3817,4327.1191777954,0
+SMIG.US,D,20220217,000000,24.0952,24.1948,24.0654,24.0654,21113.929256392,0
+SMIG.US,D,20220218,000000,24.1948,24.1948,23.9062,23.9062,12005.368515584,0
+SMIG.US,D,20220222,000000,23.8166,23.8166,23.5758,23.5758,6732.4144605978,0
+SMIG.US,D,20220223,000000,23.7271,23.7271,23.1809,23.1809,16631.013685436,0
+SMIG.US,D,20220224,000000,22.584,23.2222,22.584,23.2222,15234.876975109,0
+SMIG.US,D,20220225,000000,23.5191,23.937,23.3799,23.937,8129.5563089451,0
+SMIG.US,D,20220228,000000,23.7579,23.8973,23.5838,23.8173,5753.4100287341,0
+SMIG.US,D,20220301,000000,23.6265,23.6265,23.3747,23.4794,22729.186055165,0
+SMIG.US,D,20220302,000000,23.7281,24.0962,23.7281,24.0265,44916.602717337,0
+SMIG.US,D,20220303,000000,24.0067,24.0159,23.7977,23.944,17696.459987053,0
+SMIG.US,D,20220304,000000,23.6784,23.8281,23.5988,23.8281,8356.7175015541,0
+SMIG.US,D,20220307,000000,23.6585,23.6585,23.2705,23.2829,29247.506117419,0
+SMIG.US,D,20220308,000000,23.2903,23.4894,23.1312,23.1842,19851.475902778,0
+SMIG.US,D,20220309,000000,23.5189,23.6285,23.4922,23.4922,4794.5083572784,0
+SMIG.US,D,20220310,000000,23.35,23.5291,23.2108,23.5291,3514.9676573171,0
+SMIG.US,D,20220311,000000,23.5091,23.6285,23.3686,23.3686,55810.288582367,0
+SMIG.US,D,20220314,000000,23.4493,23.4493,23.141,23.2333,138494.95241599,0
+SMIG.US,D,20220315,000000,23.3898,23.4941,23.3898,23.4927,1794.1713664029,0
+SMIG.US,D,20220316,000000,23.7679,23.9333,23.5391,23.9333,13269.832145239,0
+SMIG.US,D,20220317,000000,23.8773,24.1311,23.7977,24.1311,11208.294065412,0
+SMIG.US,D,20220318,000000,24.0067,24.2353,23.957,24.2353,10043.339099776,0
+SMIG.US,D,20220321,000000,24.2056,24.2056,23.9462,24.0018,3748.1596780485,0
+SMIG.US,D,20220322,000000,24.2155,24.2255,24.1161,24.1284,15118.280964744,0
+SMIG.US,D,20220323,000000,24.1061,24.1061,23.6485,23.6485,25091.260403091,0
+SMIG.US,D,20220324,000000,23.6585,23.7479,23.6485,23.7375,31845.787900137,0
+SMIG.US,D,20220325,000000,23.7281,23.9072,23.7281,23.8605,233040.24489029,0
+SMIG.US,D,20220328,000000,23.8176,23.8598,23.7579,23.8598,7797.8607622151,0
+SMIG.US,D,20220329,000000,23.9768,24.3649,23.9768,24.3111,8974.8773840963,0
+SMIG.US,D,20220330,000000,24.2455,24.2455,23.9171,23.947,2441.4802515366,0
+SMIG.US,D,20220331,000000,23.8873,23.921,23.6311,23.6311,4261.7852064698,0
+SMIG.US,D,20220401,000000,23.6922,23.7434,23.5291,23.7434,3087.7839986497,0
+SMIG.US,D,20220404,000000,23.5988,23.7735,23.5988,23.7528,15064.003511642,0
+SMIG.US,D,20220405,000000,23.6485,23.7082,23.5091,23.5374,16289.266758501,0
+SMIG.US,D,20220406,000000,23.4097,23.5291,23.37,23.4197,71678.402510323,0
+SMIG.US,D,20220407,000000,23.2605,23.4894,23.2406,23.4396,1594.1489003446,0
+SMIG.US,D,20220408,000000,23.5291,23.6585,23.3183,23.5191,36273.420879972,0
+SMIG.US,D,20220411,000000,23.5491,23.6585,23.37,23.37,19420.271692029,0
+SMIG.US,D,20220412,000000,23.6167,23.6882,23.3301,23.3557,31109.021731188,0
+SMIG.US,D,20220413,000000,23.5053,23.5738,23.36,23.5578,18476.447090879,0
+SMIG.US,D,20220414,000000,23.551,23.5688,23.4197,23.4238,1979.1167621554,0
+SMIG.US,D,20220418,000000,23.3997,23.4694,23.2406,23.3103,149592.68129917,0
+SMIG.US,D,20220419,000000,23.553,23.8673,23.553,23.8276,25436.022744085,0
+SMIG.US,D,20220420,000000,24.1459,24.1758,24.1011,24.1227,1163.949827616,0
+SMIG.US,D,20220421,000000,24.2952,24.3549,23.9171,23.957,5857.9443828551,0
+SMIG.US,D,20220422,000000,23.6585,23.6585,23.4356,23.4356,3925.0639696378,0
+SMIG.US,D,20220425,000000,23.2206,23.6285,23.1312,23.6285,13450.75698891,0
+SMIG.US,D,20220426,000000,23.5888,23.6087,23.2305,23.2305,19775.085413228,0
+SMIG.US,D,20220427,000000,23.0515,23.3898,23.051,23.0934,266751.56895627,0
+SMIG.US,D,20220428,000000,23.344,23.5091,22.972,23.4241,16017.879492996,0
+SMIG.US,D,20220429,000000,23.4494,23.4494,22.7855,22.7855,5605.6547397362,0
+SMIG.US,D,20220502,000000,22.9619,23.1112,22.5442,22.8625,25745.605254368,0
+SMIG.US,D,20220503,000000,22.9521,23.2206,22.9312,23.1312,110017.3820222,0
+SMIG.US,D,20220504,000000,23.0515,23.7299,23.0515,23.7299,11831.479638055,0
+SMIG.US,D,20220505,000000,23.4197,23.4297,23.0914,23.2222,6759.5531871483,0
+SMIG.US,D,20220506,000000,22.7929,23.0285,22.7929,22.983,23683.062036519,0
+SMIG.US,D,20220509,000000,22.7431,22.972,22.7133,22.783,14762.462105523,0
+SMIG.US,D,20220510,000000,22.9421,22.9421,22.3552,22.6138,24650.004812138,0
+SMIG.US,D,20220511,000000,22.7929,22.9222,22.2505,22.2505,20588.242071727,0
+SMIG.US,D,20220512,000000,22.375,22.7033,22.2855,22.6057,28230.30644078,0
+SMIG.US,D,20220513,000000,22.9421,23.0914,22.8327,23.0416,110044.52074876,0
+SMIG.US,D,20220516,000000,22.8824,23.161,22.8824,23.0348,18291.501695126,0
+SMIG.US,D,20220517,000000,23.2406,23.5788,23.2306,23.5596,29335.958263214,0
+SMIG.US,D,20220518,000000,23.2108,23.2108,22.6735,22.7347,8686.4027722432,0
+SMIG.US,D,20220519,000000,22.6039,22.8177,22.6038,22.6536,26923.627014268,0
+SMIG.US,D,20220520,000000,22.5442,22.5492,22.0964,22.5217,6319.3027342159,0
+SMIG.US,D,20220523,000000,22.5541,22.8028,22.5541,22.7033,6882.1800256364,0
+SMIG.US,D,20220524,000000,22.7033,22.7033,22.2358,22.6536,20277.654423425,0
+SMIG.US,D,20220525,000000,22.6536,23.0217,22.6536,22.9612,10469.517620421,0
+SMIG.US,D,20220526,000000,23.261,23.3627,23.261,23.3285,20125.112479391,0
+SMIG.US,D,20220527,000000,23.5739,23.7061,23.56,23.7061,7154.2130915921,0
+SMIG.US,D,20220531,000000,23.4105,23.6597,23.3905,23.5854,7924.8211777552,0
+SMIG.US,D,20220601,000000,23.5699,23.5699,23.2028,23.3952,2084.0533788551,0
+SMIG.US,D,20220602,000000,23.3507,23.7394,23.3307,23.7394,19521.068120185,0
+SMIG.US,D,20220603,000000,23.56,23.5999,23.4803,23.5249,22805.183049888,0
+SMIG.US,D,20220606,000000,23.7493,23.7493,23.5699,23.6098,34255.937580218,0
+SMIG.US,D,20220607,000000,23.4603,23.7693,23.4603,23.7693,8405.4478356616,0
+SMIG.US,D,20220608,000000,23.4305,23.4305,23.3607,23.3607,17625.653179089,0
+SMIG.US,D,20220609,000000,23.3467,23.3707,23.0423,23.0423,6333.4352081528,0
+SMIG.US,D,20220610,000000,22.5833,22.5933,22.4637,22.5028,27051.55469135,0
+SMIG.US,D,20220613,000000,22.0751,22.0751,21.6565,21.7661,203978.35497386,0
+SMIG.US,D,20220614,000000,21.7661,21.8042,21.5169,21.5804,14791.059632982,0
+SMIG.US,D,20220615,000000,21.8657,21.9753,21.6863,21.786,7333.8209658411,0
+SMIG.US,D,20220616,000000,21.4273,21.4273,20.9489,20.9513,17109.90766309,0
+SMIG.US,D,20220617,000000,21.2677,21.2677,20.9688,21.1214,7925.8245737007,0
+SMIG.US,D,20220621,000000,21.3675,21.497,21.3275,21.3275,33979.000299254,0
+SMIG.US,D,20220622,000000,21.2279,21.5469,21.2279,21.4724,89569.14247322,0
+SMIG.US,D,20220623,000000,21.5967,21.6863,21.5068,21.6764,26136.457589031,0
+SMIG.US,D,20220624,000000,22.1049,22.4029,22.1048,22.4029,39092.306037648,0
+SMIG.US,D,20220627,000000,22.4239,22.5534,22.3541,22.4446,28751.307423069,0
+SMIG.US,D,20220628,000000,22.5534,22.5534,22.1193,22.1193,13118.398591792,0
+SMIG.US,D,20220629,000000,21.9654,22.0351,21.9255,22.0051,26483.632586183,0
+SMIG.US,D,20220630,000000,21.6565,22.0053,21.6565,21.7985,21631.209793624,0
+SMIG.US,D,20220701,000000,21.9753,22.1547,21.786,22.1101,5947.1277691257,0
+SMIG.US,D,20220705,000000,21.6465,22.1073,21.6465,22.1073,34787.737431346,0
+SMIG.US,D,20220706,000000,22.0551,22.1847,21.9654,22.0745,4965.8065344024,0
+SMIG.US,D,20220707,000000,22.2046,22.3641,22.2046,22.3203,34416.480931502,0
+SMIG.US,D,20220708,000000,22.1448,22.3441,22.1448,22.2381,3816.9181767765,0
+SMIG.US,D,20220711,000000,22.1249,22.1897,22.0551,22.0634,75493.504149398,0
+SMIG.US,D,20220712,000000,22.2345,22.3332,22.0222,22.0949,31353.113109814,0
+SMIG.US,D,20220713,000000,21.9056,22.0551,21.8359,21.9853,22147.95870557,0
+SMIG.US,D,20220714,000000,21.7761,21.8957,21.6166,21.8957,23497.526252301,0
+SMIG.US,D,20220715,000000,22.0751,22.2345,22.0751,22.208,36816.604033198,0
+SMIG.US,D,20220718,000000,22.3681,22.384,22.0949,22.0949,53341.531860046,0
+SMIG.US,D,20220719,000000,22.3242,22.7129,22.3242,22.7129,29856.046359091,0
+SMIG.US,D,20220720,000000,22.8225,22.8623,22.6829,22.8623,54085.04825568,0
+SMIG.US,D,20220721,000000,22.7926,22.9819,22.7627,22.9819,2858.6750488003,0
+SMIG.US,D,20220722,000000,23.1913,23.1913,22.8623,22.962,4310.5889819747,0
+SMIG.US,D,20220725,000000,23.0318,23.0717,22.9421,23.0019,3567.0725863408,0
+SMIG.US,D,20220726,000000,23.0119,23.0119,22.8623,22.9221,37063.439435796,0
+SMIG.US,D,20220727,000000,22.9023,23.2499,22.9023,23.2211,66745.898296312,0
+SMIG.US,D,20220728,000000,23.4105,23.5999,23.2112,23.5899,65780.631396717,0
+SMIG.US,D,20220729,000000,23.5899,23.7992,23.5899,23.7394,121776.14553268,0
+SMIG.US,D,20220801,000000,23.5999,23.8989,23.5999,23.7992,8861.9929908754,0
+SMIG.US,D,20220802,000000,23.6497,23.7394,23.5301,23.5301,9993.8236174274,0
+SMIG.US,D,20220803,000000,23.5899,23.7793,23.5101,23.7195,12295.613916462,0
+SMIG.US,D,20220804,000000,23.6995,23.7394,23.55,23.55,17740.040316879,0
+SMIG.US,D,20220805,000000,23.4603,23.6198,23.4503,23.6198,37013.26963852,0
+SMIG.US,D,20220808,000000,23.8689,23.9387,23.7693,23.7693,5242.7438153673,0
+SMIG.US,D,20220809,000000,23.6397,23.6796,23.5401,23.5899,5143.4076167603,0
+SMIG.US,D,20220810,000000,23.9188,24.0733,23.9188,23.9686,36418.255842824,0
+SMIG.US,D,20220811,000000,24.2277,24.2775,24.0882,24.0981,27722.826578906,0
+SMIG.US,D,20220812,000000,24.2875,24.5167,24.2576,24.5167,14556.264981729,0
+SMIG.US,D,20220815,000000,24.4869,24.6264,24.4689,24.5865,7853.5800656229,0
+SMIG.US,D,20220816,000000,24.7161,24.8057,24.7161,24.736,7987.0317263777,0
+SMIG.US,D,20220817,000000,24.5267,24.6065,24.4071,24.4769,3405.5258391113,0
+SMIG.US,D,20220818,000000,24.4968,24.6164,24.468,24.5865,9369.711339311,0
+SMIG.US,D,20220819,000000,24.3673,24.4171,24.3274,24.3473,30264.42850892,0
+SMIG.US,D,20220822,000000,24.1579,24.1579,23.8689,23.8689,17923.661774911,0
+SMIG.US,D,20220823,000000,23.9587,23.9587,23.7693,23.7693,26246.831143039,0
+SMIG.US,D,20220824,000000,23.7294,23.8391,23.6895,23.7294,20892.710377718,0
+SMIG.US,D,20220825,000000,23.9785,24.148,23.9711,24.148,70345.07955291,0
+SMIG.US,D,20220826,000000,24.1679,24.1679,23.5201,23.5201,3630.2865309089,0
+SMIG.US,D,20220829,000000,23.3704,23.5301,23.2805,23.3704,31553.4011436,0
+SMIG.US,D,20220830,000000,23.3754,23.3754,23.1208,23.1508,2524.272091488,0
+SMIG.US,D,20220831,000000,23.2107,23.2107,22.981,22.981,8453.3064206616,0
+SMIG.US,D,20220901,000000,22.8812,22.8812,22.7265,22.8612,24749.886839875,0
+SMIG.US,D,20220902,000000,23.1408,23.1807,22.6316,22.7015,16888.582326384,0
+SMIG.US,D,20220906,000000,22.8313,22.8313,22.5393,22.6416,36201.267216816,0
+SMIG.US,D,20220907,000000,22.6316,23.0359,22.5917,22.991,28186.703326342,0
+SMIG.US,D,20220908,000000,22.7514,23.1008,22.7514,23.1008,7986.5164227912,0
+SMIG.US,D,20220909,000000,23.4003,23.4702,23.3404,23.4303,32535.062512512,0
+SMIG.US,D,20220912,000000,23.58,23.7298,23.58,23.6399,7897.3655433696,0
+SMIG.US,D,20220913,000000,23.2606,23.2606,22.7414,22.7414,23123.13371425,0
+SMIG.US,D,20220914,000000,22.7215,22.7814,22.5618,22.7215,27913.24051643,0
+SMIG.US,D,20220915,000000,22.6616,22.7614,22.4819,22.5218,17787.102987521,0
+SMIG.US,D,20220916,000000,22.2523,22.412,22.2223,22.412,36239.331637243,0
+SMIG.US,D,20220919,000000,22.3421,22.7414,22.3421,22.7215,33319.389912367,0
+SMIG.US,D,20220920,000000,22.4819,22.4819,22.3611,22.392,11978.272091275,0
+SMIG.US,D,20220921,000000,22.6815,22.7215,22.2123,22.2123,76205.971390529,0
+SMIG.US,D,20220922,000000,22.0027,22.0326,21.9228,21.9228,37751.891501587,0
+SMIG.US,D,20220923,000000,21.6733,21.6733,21.3438,21.5634,45513.026487638,0
+SMIG.US,D,20220926,000000,21.5634,21.6433,21.264,21.264,18971.106801862,0
+SMIG.US,D,20220927,000000,21.3638,21.4736,20.999,21.0878,10218.293494154,0
+SMIG.US,D,20220928,000000,21.1941,21.5435,21.1342,21.3837,16186.39393903,0
+SMIG.US,D,20220929,000000,20.8646,20.9724,20.8336,20.9145,6856.604153268,0
+SMIG.US,D,20220930,000000,21.1442,21.1442,20.8247,20.8305,10504.778342633,0
+SMIG.US,D,20221003,000000,21.214,21.4536,21.214,21.3338,25884.80758577,0
+SMIG.US,D,20221004,000000,21.813,22.0526,21.813,22.0526,42187.39817663,0
+SMIG.US,D,20221005,000000,21.7831,21.9827,21.6633,21.8862,407187.12565305,0
+SMIG.US,D,20221006,000000,21.8829,21.8829,21.6433,21.6733,26450.765415806,0
+SMIG.US,D,20221007,000000,21.3338,21.3438,21.1392,21.234,112287.03517442,0
+SMIG.US,D,20221010,000000,21.3039,21.3538,21.1721,21.244,35607.261919097,0
+SMIG.US,D,20221011,000000,21.3239,21.5135,21.1641,21.3837,12953.923288541,0
+SMIG.US,D,20221012,000000,21.2939,21.3937,21.1841,21.1841,22607.260647934,0
+SMIG.US,D,20221013,000000,20.8397,21.7931,20.8247,21.6633,63260.061664183,0
+SMIG.US,D,20221014,000000,21.9129,21.9129,21.2839,21.3042,131812.07946302,0
+SMIG.US,D,20221017,000000,21.7731,21.803,21.6633,21.7332,9390.8931975,0
+SMIG.US,D,20221018,000000,22.2423,22.2423,21.9129,22.0726,21012.561771089,0
+SMIG.US,D,20221019,000000,21.9478,21.9478,21.5535,21.6782,105673.84297283,0
+SMIG.US,D,20221020,000000,21.803,21.843,21.2789,21.3338,22130.453697319,0
+SMIG.US,D,20221021,000000,21.5235,21.7931,21.3719,21.7431,15854.832803203,0
+SMIG.US,D,20221024,000000,22.0043,22.0626,21.9029,22.0027,63588.617714186,0
+SMIG.US,D,20221025,000000,22.1225,22.5118,22.0576,22.4619,47570.508581256,0
+SMIG.US,D,20221026,000000,22.7315,22.7514,22.4519,22.4519,28629.452637626,0
+SMIG.US,D,20221027,000000,22.5618,22.8113,22.4919,22.5019,37268.072684052,0
+SMIG.US,D,20221028,000000,22.6915,23.001,22.6217,22.9611,69265.224834211,0
+SMIG.US,D,20221031,000000,22.9611,23.0609,22.9112,22.9844,41868.859079371,0
+SMIG.US,D,20221101,000000,23.0409,23.1408,22.9711,23.0509,50798.972450647,0
+SMIG.US,D,20221102,000000,22.7914,23.0409,22.412,22.422,26493.838312606,0
+SMIG.US,D,20221103,000000,22.1425,22.422,22.1425,22.2836,45633.229920566,0
+SMIG.US,D,20221104,000000,22.4819,22.6516,22.2323,22.5118,57590.466411079,0
+SMIG.US,D,20221107,000000,22.5817,22.7315,22.5118,22.7015,30757.053400452,0
+SMIG.US,D,20221108,000000,22.5717,22.8852,22.5717,22.6217,10166.205339886,0
+SMIG.US,D,20221109,000000,22.5168,22.5817,22.2024,22.2323,98952.467681604,0
+SMIG.US,D,20221110,000000,22.8712,23.3105,22.8712,23.2905,7903.375715016,0
+SMIG.US,D,20221111,000000,23.3499,23.4003,23.2107,23.3105,37578.598219116,0
+SMIG.US,D,20221114,000000,23.2426,23.4402,23.2092,23.2092,2380.0279719744,0
+SMIG.US,D,20221115,000000,23.4403,23.5201,23.3132,23.3132,18585.454121218,0
+SMIG.US,D,20221116,000000,23.2805,23.2805,23.1108,23.1308,17727.001271057,0
+SMIG.US,D,20221117,000000,22.8313,23.001,22.8013,23.001,64108.4975616,0
+SMIG.US,D,20221118,000000,23.2206,23.2206,23.0509,23.1807,105548.63106353,0
+SMIG.US,D,20221121,000000,23.1907,23.2706,23.1707,23.1907,23135.154057542,0
+SMIG.US,D,20221122,000000,23.3604,23.5002,23.3155,23.4602,16045.154905339,0
+SMIG.US,D,20221123,000000,23.5101,23.58,23.4103,23.4802,8596.5488449008,0
+SMIG.US,D,20221125,000000,23.59,23.61,23.58,23.595,3935.6607331176,0
+SMIG.US,D,20221128,000000,23.43,23.46,23.22,23.2203,4763,0
+SMIG.US,D,20221129,000000,23.32,23.32,23.2117,23.28,196388,0
+SMIG.US,D,20221130,000000,23.0201,23.66,23.0201,23.64,18769,0
+SMIG.US,D,20221201,000000,23.61,23.7,23.6,23.68,35128,0
+SMIG.US,D,20221202,000000,23.35,23.8,23.35,23.7,11136,0
+SMIG.US,D,20221205,000000,23.41,23.41,23.2,23.25,60786,0
+SMIG.US,D,20221206,000000,23.27,23.27,22.925,23.047,15407,0
+SMIG.US,D,20221207,000000,23.085,23.19,23,23.03,21537,0
+SMIG.US,D,20221208,000000,23.05,23.28,23.05,23.17,67828,0
+SMIG.US,D,20221209,000000,23.17,23.1928,23,23,56678,0
+SMIG.US,D,20221212,000000,23.09,23.21,22.97,23.21,23351,0
+SMIG.US,D,20221213,000000,23.55,23.71,23.11,23.22,36556,0
+SMIG.US,D,20221214,000000,23.2,23.28,22.91,23.0109,14194,0
+SMIG.US,D,20221215,000000,22.84,22.84,22.5499,22.58,24780,0
+SMIG.US,D,20221216,000000,22.47,22.49,22.24,22.4096,121709,0
+SMIG.US,D,20221219,000000,22.44,22.44,22.15,22.26,99362,0
+SMIG.US,D,20221220,000000,22.28,22.36,22.26,22.3048,7904,0
+SMIG.US,D,20221221,000000,22.5,22.75,22.5,22.7,16079,0
+SMIG.US,D,20221222,000000,22.47,22.49,22.19,22.48,79271,0
+SMIG.US,D,20221223,000000,22.492,22.74,22.47,22.7,46569,0
+SMIG.US,D,20221227,000000,22.64,22.84,22.64,22.81,12417,0
+SMIG.US,D,20221228,000000,22.9,22.93,22.5,22.5,15820,0
+SMIG.US,D,20221229,000000,22.65,22.87,22.65,22.79,18330,0
+SMIG.US,D,20221230,000000,22.72,22.73,22.54,22.64,10167,0
+SMIG.US,D,20230103,000000,22.77,22.85,22.64,22.79,9406,0
+SMIG.US,D,20230104,000000,23.02,23.07,22.865,22.97,9705,0
+SMIG.US,D,20230105,000000,22.74,22.83,22.68,22.75,70550,0
+SMIG.US,D,20230106,000000,22.97,23.3,22.97,23.29,3344,0
+SMIG.US,D,20230109,000000,23.41,23.41,23.16,23.1642,17223,0
+SMIG.US,D,20230110,000000,23.16,23.32,23.105,23.31,30106,0
+SMIG.US,D,20230111,000000,23.51,23.6,23.455,23.58,24482,0
+SMIG.US,D,20230112,000000,23.75,23.75,23.5,23.58,69418,0
+SMIG.US,D,20230113,000000,23.46,23.64,23.46,23.62,9939,0
+SMIG.US,D,20230117,000000,23.64,23.64,23.51,23.51,5073,0
+SMIG.US,D,20230118,000000,23.48,23.57,23.1485,23.15,21007,0
+SMIG.US,D,20230119,000000,23.1,23.1,22.87,23.02,20976,0
+SMIG.US,D,20230120,000000,23.02,23.3,22.99,23.3,22042,0
+SMIG.US,D,20230123,000000,23.36,23.58,23.355,23.515,11592,0
+SMIG.US,D,20230124,000000,23.54,23.58,23.41,23.49,29045,0
+SMIG.US,D,20230125,000000,23.39,23.51,23.29,23.49,19765,0
+SMIG.US,D,20230126,000000,23.67,23.67,23.54,23.65,4819,0
+SMIG.US,D,20230127,000000,23.65,23.65,23.48,23.55,59558,0
+SMIG.US,D,20230130,000000,23.53,23.64,23.48,23.4838,210711,0
+SMIG.US,D,20230131,000000,23.5,23.8728,23.47,23.8728,9911,0
+SMIG.US,D,20230201,000000,23.88,24.24,23.82,24.18,6726,0
+SMIG.US,D,20230202,000000,24.4,24.55,24.25,24.498,47685,0
+SMIG.US,D,20230203,000000,24.33,24.4185,24.27,24.37,28013,0
+SMIG.US,D,20230206,000000,24.26,24.26,24.09,24.145,10676,0
+SMIG.US,D,20230207,000000,23.98,24.18,23.91,24.18,86388,0
+SMIG.US,D,20230208,000000,24.04,24.12,23.91,23.9196,13834,0
+SMIG.US,D,20230209,000000,24.06,24.06,23.8,23.8,17562,0
+SMIG.US,D,20230210,000000,23.7556,23.913,23.7556,23.9077,114893,0
+SMIG.US,D,20230213,000000,23.95,24.2,23.94,24.2,10700,0
+SMIG.US,D,20230214,000000,24.11,24.26,23.93,24.06,21641,0
+SMIG.US,D,20230215,000000,24.01,24.3,23.99,24.28,33851,0
+SMIG.US,D,20230216,000000,24.07,24.35,24.0699,24.2,82391,0
+SMIG.US,D,20230217,000000,24.29,24.454,24.19,24.44,34405,0
+SMIG.US,D,20230221,000000,24.22,24.22,23.91,23.93,14117,0
+SMIG.US,D,20230222,000000,24.03,24.09,23.9,23.95,33596,0
+SMIG.US,D,20230223,000000,24.1,24.11,23.77,23.95,88816,0
+SMIG.US,D,20230224,000000,23.69,23.85,23.65,23.8,314884,0
+SMIG.US,D,20230227,000000,23.91,24.03,23.74,23.7823,6576,0
+SMIG.US,D,20230228,000000,23.88,23.93,23.77,23.77,19230,0
+SMIG.US,D,20230301,000000,23.78,23.84,23.67,23.805,14555,0
+SMIG.US,D,20230302,000000,23.7,23.91,23.7,23.91,55847,0
+SMIG.US,D,20230303,000000,23.96,24.11,23.8799,24.1,7730,0
+SMIG.US,D,20230306,000000,24.09,24.14,23.84,23.85,152417,0
+SMIG.US,D,20230307,000000,23.86,23.91,23.53,23.57,49500,0
+SMIG.US,D,20230308,000000,23.64,23.64,23.41,23.53,55606,0
+SMIG.US,D,20230309,000000,23.55,23.55,23.0767,23.0767,21484,0
+SMIG.US,D,20230310,000000,23,23.01,22.52,22.656,18082,0
+SMIG.US,D,20230313,000000,22.205,22.64,22.14,22.34,24981,0
+SMIG.US,D,20230314,000000,22.79,22.87,22.43,22.6428,16425,0
+SMIG.US,D,20230315,000000,22.255,22.4,22.12,22.4,84422,0
+SMIG.US,D,20230316,000000,22.34,22.76,22.21,22.74,21114,0
+SMIG.US,D,20230317,000000,22.634,22.634,22.23,22.23,30613,0
+SMIG.US,D,20230320,000000,22.39,22.7399,22.39,22.6308,37685,0
+SMIG.US,D,20230321,000000,22.96,22.97,22.72,22.84,11975,0
+SMIG.US,D,20230322,000000,22.83,22.86,22.31,22.31,12660,0
+SMIG.US,D,20230323,000000,22.4,22.49,22.1101,22.2,23656,0
+SMIG.US,D,20230324,000000,22.01,22.49,22.01,22.48,22771,0
+SMIG.US,D,20230327,000000,22.76,22.78,22.6,22.69,77532,0
+SMIG.US,D,20230328,000000,22.62,22.7539,22.61,22.74,61558,0
+SMIG.US,D,20230329,000000,22.855,22.95,22.795,22.89,13759,0
+SMIG.US,D,20230330,000000,23.05,23.06,22.86,22.91,30954,0
+SMIG.US,D,20230331,000000,23.095,23.24,23.07,23.24,4409,0
+SMIG.US,D,20230403,000000,23.275,23.38,23.1797,23.31,17109,0
+SMIG.US,D,20230404,000000,23.38,23.38,22.87,22.93,8263,0
+SMIG.US,D,20230405,000000,22.9,22.91,22.78,22.87,9576,0
+SMIG.US,D,20230406,000000,22.83,22.935,22.83,22.87,67860,0
+SMIG.US,D,20230410,000000,22.84,23.06,22.84,23.06,116598,0
+SMIG.US,D,20230411,000000,23.16,23.26,23.13,23.17,51932,0
+SMIG.US,D,20230412,000000,23.345,23.35,23.13,23.14,57595,0
+SMIG.US,D,20230413,000000,23.24,23.33,23.07,23.27,24287,0
+SMIG.US,D,20230414,000000,23.26,23.39,23.07,23.16,33339,0
+SMIG.US,D,20230417,000000,23.22,23.39,23.2,23.38,212734,0
+SMIG.US,D,20230418,000000,23.47,23.47,23.294,23.3752,96134,0
+SMIG.US,D,20230419,000000,23.3,23.46,23.26,23.42,49611,0
+SMIG.US,D,20230420,000000,23.63,23.63,23.42,23.5312,63705,0
+SMIG.US,D,20230421,000000,23.5893,23.5893,23.43,23.49,65939,0
+SMIG.US,D,20230424,000000,23.52,23.56,23.34,23.38,29941,0
+SMIG.US,D,20230425,000000,23.38,23.381,23.13,23.13,24979,0
+SMIG.US,D,20230426,000000,22.77,23.05,22.77,22.87,73344,0
+SMIG.US,D,20230427,000000,23.09,23.24,22.8899,23.24,54896,0
+SMIG.US,D,20230428,000000,23.34,23.4,23.27,23.32,50643,0
+SMIG.US,D,20230501,000000,23.38,23.51,23.33,23.36,45610,0
+SMIG.US,D,20230502,000000,23.13,23.19,22.8,23.05,29843,0
+SMIG.US,D,20230503,000000,23.18,23.36,22.99,22.99,43503,0
+SMIG.US,D,20230504,000000,22.9,22.9,22.61,22.71,110987,0
+SMIG.US,D,20230505,000000,22.97,23.08,22.89,23.035,79832,0
+SMIG.US,D,20230508,000000,23.16,23.16,22.87,22.92,27250,0
+SMIG.US,D,20230509,000000,22.89,22.89,22.65,22.66,15773,0
+SMIG.US,D,20230510,000000,22.76,22.79,22.59,22.75,57409,0
+SMIG.US,D,20230511,000000,22.62,22.645,22.5,22.5603,71738,0
+SMIG.US,D,20230512,000000,22.73,22.73,22.4669,22.591,33917,0
+SMIG.US,D,20230515,000000,22.625,22.805,22.6198,22.67,123458,0
+SMIG.US,D,20230516,000000,22.65,22.65,22.4,22.4,41578,0
+SMIG.US,D,20230517,000000,22.58,22.72,22.42,22.67,16995,0
+SMIG.US,D,20230518,000000,22.66,22.825,22.615,22.81,100778,0
+SMIG.US,D,20230519,000000,22.99,22.99,22.645,22.72,134964,0
+SMIG.US,D,20230522,000000,22.84,22.84,22.6032,22.75,69779,0
+SMIG.US,D,20230523,000000,22.74,22.8498,22.61,22.61,187208,0
+SMIG.US,D,20230524,000000,22.5,22.51,22.39,22.42,45073,0
+SMIG.US,D,20230525,000000,22.37,22.44,22.23,22.3847,81811,0
+SMIG.US,D,20230526,000000,22.47,22.56,22.4,22.52,41084,0
+SMIG.US,D,20230530,000000,22.56,22.59,22.43,22.49,26535,0
+SMIG.US,D,20230531,000000,22.385,22.385,22.12,22.16,37273,0
+SMIG.US,D,20230601,000000,22.28,22.41,21.96,22.41,71053,0
+SMIG.US,D,20230602,000000,22.55,23.09,22.55,23.06,39292,0
+SMIG.US,D,20230605,000000,22.99,22.99,22.76,22.84,177692,0
+SMIG.US,D,20230606,000000,22.9,23.21,22.885,23.19,51900,0
+SMIG.US,D,20230607,000000,23.3,23.5713,23.3,23.54,76991,0
+SMIG.US,D,20230608,000000,23.56,23.56,23.32,23.49,47995,0
+SMIG.US,D,20230609,000000,23.3983,23.51,23.335,23.37,40267,0
+SMIG.US,D,20230612,000000,23.44,23.49,23.36,23.44,49973,0
+SMIG.US,D,20230613,000000,23.53,23.74,23.53,23.72,34071,0
+SMIG.US,D,20230614,000000,23.81,23.84,23.4674,23.52,171450,0
+SMIG.US,D,20230615,000000,23.57,23.82,23.56,23.8,120399,0
+SMIG.US,D,20230616,000000,23.9023,23.9023,23.665,23.71,128548,0
+SMIG.US,D,20230620,000000,23.72,23.72,23.5,23.53,129908,0
+SMIG.US,D,20230621,000000,23.55,23.69,23.36,23.61,41606,0
+SMIG.US,D,20230622,000000,23.56,23.56,23.42,23.47,50040,0
+SMIG.US,D,20230623,000000,23.32,23.47,23.27,23.34,171968,0
+SMIG.US,D,20230626,000000,23.43,23.55,23.3474,23.45,87695,0
+SMIG.US,D,20230627,000000,23.59,23.76,23.4592,23.7461,75762,0
+SMIG.US,D,20230628,000000,23.74,23.74,23.49,23.62,51368,0
+SMIG.US,D,20230629,000000,23.77,23.9199,23.705,23.88,24987,0
+SMIG.US,D,20230630,000000,24.11,24.11,23.92,24.02,56107,0
+SMIG.US,D,20230703,000000,24.05,24.1399,23.97,24.1,30081,0
+SMIG.US,D,20230705,000000,24.13,24.13,23.83,23.8902,57054,0
+SMIG.US,D,20230706,000000,23.64,23.68,23.51,23.68,45977,0
+SMIG.US,D,20230707,000000,23.56,23.91,23.56,23.69,411477,0
+SMIG.US,D,20230710,000000,23.78,23.98,23.78,23.91,97979,0
+SMIG.US,D,20230711,000000,23.98,24.1,23.98,24.08,70642,0
+SMIG.US,D,20230712,000000,24.42,24.42,24.205,24.25,72873,0
+SMIG.US,D,20230713,000000,24.22,24.363,24.22,24.31,85369,0
+SMIG.US,D,20230714,000000,24.41,24.41,24.1,24.22,241711,0
+SMIG.US,D,20230717,000000,24.19,24.3438,24.15,24.25,39866,0
+SMIG.US,D,20230718,000000,24.3475,24.53,24.3401,24.5,264107,0
+SMIG.US,D,20230719,000000,24.55,24.6799,24.4758,24.64,49118,0
+SMIG.US,D,20230720,000000,24.58,24.6,24.45,24.56,51320,0
+SMIG.US,D,20230721,000000,24.75,24.75,24.47,24.49,51141,0
+SMIG.US,D,20230724,000000,24.56,24.6099,24.48,24.55,36675,0
+SMIG.US,D,20230725,000000,24.56,24.8005,24.56,24.72,266951,0
+SMIG.US,D,20230726,000000,24.67,24.87,24.67,24.82,46021,0
+SMIG.US,D,20230727,000000,24.94,24.94,24.5,24.5312,92424,0
+SMIG.US,D,20230728,000000,24.76,24.76,24.56,24.6263,132340,0
+SMIG.US,D,20230731,000000,24.78,24.78,24.57,24.685,45874,0
+SMIG.US,D,20230801,000000,24.52,24.5999,24.43,24.54,224625,0
+SMIG.US,D,20230802,000000,24.42,24.48,24.11,24.4265,233403,0
+SMIG.US,D,20230803,000000,24.49,24.49,24.3,24.39,33758,0
+SMIG.US,D,20230804,000000,24.5,24.53,24.27,24.28,36229,0
+SMIG.US,D,20230807,000000,24.28,24.4899,24.28,24.47,39787,0
+SMIG.US,D,20230808,000000,24.31,24.4399,24.2,24.39,41619,0
+SMIG.US,D,20230809,000000,24.42,24.42,24.2094,24.21,71828,0
+SMIG.US,D,20230810,000000,24.36,24.45,24.13,24.15,89372,0
+SMIG.US,D,20230811,000000,24.1286,24.32,24.1286,24.32,26960,0
+SMIG.US,D,20230814,000000,24.22,24.24,24.12,24.21,27973,0
+SMIG.US,D,20230815,000000,24.08,24.09,23.92,23.92,93594,0
+SMIG.US,D,20230816,000000,23.99,24.12,23.74,23.74,76511,0
+SMIG.US,D,20230817,000000,23.87,23.8897,23.54,23.54,257796,0
+SMIG.US,D,20230818,000000,23.46,23.665,23.46,23.56,55251,0
+SMIG.US,D,20230821,000000,23.57,23.67,23.47,23.6,61011,0
+SMIG.US,D,20230822,000000,23.68,23.68,23.46,23.47,48943,0
+SMIG.US,D,20230823,000000,23.54,23.66,23.5,23.63,19878,0
+SMIG.US,D,20230824,000000,23.72,23.83,23.5719,23.5719,42240,0
+SMIG.US,D,20230825,000000,23.73,23.76,23.49,23.66,58540,0
+SMIG.US,D,20230828,000000,23.71,23.93,23.71,23.8,77355,0
+SMIG.US,D,20230829,000000,23.75,23.94,23.75,23.92,62587,0
+SMIG.US,D,20230830,000000,23.95,24.03,23.9201,23.98,37586,0
+SMIG.US,D,20230831,000000,24.03,24.07,23.9,23.9,37755,0
+SMIG.US,D,20230901,000000,24.07,24.09,23.95,23.97,23130,0
+SMIG.US,D,20230905,000000,23.92,23.92,23.48,23.48,41451,0
+SMIG.US,D,20230906,000000,23.42,23.56,23.345,23.46,28669,0
+SMIG.US,D,20230907,000000,23.48,23.4852,23.27,23.32,47261,0
+SMIG.US,D,20230908,000000,23.29,23.4099,23.29,23.33,31208,0
+SMIG.US,D,20230911,000000,23.46,23.47,23.35,23.36,14888,0
+SMIG.US,D,20230912,000000,23.38,23.4698,23.3571,23.4,27769,0
+SMIG.US,D,20230913,000000,23.5327,23.5327,23.27,23.33,40699,0
+SMIG.US,D,20230914,000000,23.55,23.66,23.48,23.66,57501,0
+SMIG.US,D,20230915,000000,23.56,23.5793,23.4401,23.48,34211,0
+SMIG.US,D,20230918,000000,23.39,23.55,23.37,23.48,24087,0
+SMIG.US,D,20230919,000000,23.541,23.541,23.33,23.42,27754,0
+SMIG.US,D,20230920,000000,23.5366,23.63,23.31,23.37,60465,0
+SMIG.US,D,20230921,000000,23.2,23.2,22.95,22.95,59338,0
+SMIG.US,D,20230922,000000,23.13,23.13,22.83,22.89,30100,0
+SMIG.US,D,20230925,000000,22.85,23.04,22.8189,22.99,169625,0
+SMIG.US,D,20230926,000000,22.91,22.93,22.64,22.64,33182,0
+SMIG.US,D,20230927,000000,22.76,22.82,22.59,22.71,64813,0
+SMIG.US,D,20230928,000000,22.77,22.96,22.76,22.88,54421,0
+SMIG.US,D,20230929,000000,23.07,23.07,22.74,22.79,62281,0
+SMIG.US,D,20231002,000000,22.78,22.78,22.4501,22.55,21647,0
+SMIG.US,D,20231003,000000,22.4826,22.4826,22.23,22.2611,48338,0
+SMIG.US,D,20231004,000000,22.3501,22.52,22.2,22.51,43580,0
+SMIG.US,D,20231005,000000,22.54,22.6,22.3901,22.56,66440,0
+SMIG.US,D,20231006,000000,22.44,22.774,22.3489,22.729,43887,0
+SMIG.US,D,20231009,000000,22.68,22.89,22.635,22.87,30492,0
+SMIG.US,D,20231010,000000,22.96,23.09,22.94,22.96,45818,0
+SMIG.US,D,20231011,000000,22.96,23.05,22.8981,23,41602,0
+SMIG.US,D,20231012,000000,22.785,22.8,22.47,22.56,71769,0
+SMIG.US,D,20231013,000000,22.68,22.68,22.4776,22.51,166860,0
+SMIG.US,D,20231016,000000,22.74,22.87,22.65,22.81,61076,0
+SMIG.US,D,20231017,000000,22.74,23.0899,22.74,23.03,48488,0
+SMIG.US,D,20231018,000000,22.82,22.84,22.577,22.6,35952,0
+SMIG.US,D,20231019,000000,22.61,22.6344,22.24,22.33,25498,0
+SMIG.US,D,20231020,000000,22.23,22.2652,21.99,21.99,40451,0
+SMIG.US,D,20231023,000000,21.96,22.0736,21.77,21.87,33491,0
+SMIG.US,D,20231024,000000,22.07,22.07,21.8618,22,39069,0
+SMIG.US,D,20231025,000000,21.9,21.9,21.67,21.77,153890,0
+SMIG.US,D,20231026,000000,21.76,22.02,21.76,21.9,70222,0
+SMIG.US,D,20231027,000000,21.92,21.93,21.5,21.5289,45710,0
+SMIG.US,D,20231030,000000,21.71,21.8,21.59,21.8,26172,0
+SMIG.US,D,20231031,000000,21.82,21.97,21.8,21.9434,55916,0
+SMIG.US,D,20231101,000000,21.97,22.19,21.8989,22.16,28947,0
+SMIG.US,D,20231102,000000,22.34,22.6,22.34,22.5898,35658,0
+SMIG.US,D,20231103,000000,22.85,23.11,22.85,23.03,41097,0
+SMIG.US,D,20231106,000000,22.96,22.96,22.7628,22.82,26569,0
+SMIG.US,D,20231107,000000,22.78,22.83,22.72,22.79,86783,0
+SMIG.US,D,20231108,000000,22.78,22.79,22.6,22.64,240783,0
+SMIG.US,D,20231109,000000,22.74,22.74,22.45,22.474,74487,0
+SMIG.US,D,20231110,000000,22.61,22.71,22.4,22.71,45620,0
+SMIG.US,D,20231113,000000,22.57,22.67,22.51,22.56,134179,0
+SMIG.US,D,20231114,000000,23.03,23.43,23.03,23.43,20066,0
+SMIG.US,D,20231115,000000,23.42,23.575,23.41,23.41,49152,0
+SMIG.US,D,20231116,000000,23.45,23.45,23.1968,23.25,223722,0
+SMIG.US,D,20231117,000000,23.43,23.48,23.355,23.48,88383,0
+SMIG.US,D,20231120,000000,23.44,23.505,23.32,23.46,79120,0
+SMIG.US,D,20231121,000000,23.465,23.465,23.361,23.361,48013,0
+SMIG.US,D,20231122,000000,23.49,23.54,23.3201,23.47,31496,0
+SMIG.US,D,20231124,000000,23.5,23.5501,23.47,23.53,38961,0
+SMIG.US,D,20231127,000000,23.49,23.53,23.39,23.48,121619,0
+SMIG.US,D,20231128,000000,23.47,23.4873,23.2999,23.3111,125763,0
+SMIG.US,D,20231129,000000,23.42,23.6,23.42,23.4534,59612,0
+SMIG.US,D,20231130,000000,23.44,23.6846,23.429,23.6846,59954,0
+SMIG.US,D,20231201,000000,23.65,24.1665,23.65,24.1538,86057,0
+SMIG.US,D,20231204,000000,24.03,24.33,24.03,24.31,97742,0
+SMIG.US,D,20231205,000000,24.14,24.1806,24.025,24.0507,49034,0
+SMIG.US,D,20231206,000000,24.21,24.29,24.015,24.05,72212,0
+SMIG.US,D,20231207,000000,24.04,24.165,23.98,24.15,58965,0
+SMIG.US,D,20231208,000000,24.17,24.2586,24.0749,24.22,52878,0
+SMIG.US,D,20231211,000000,24.24,24.2862,24.165,24.25,35996,0
+SMIG.US,D,20231212,000000,24.37,24.37,24.18,24.2,62138,0
+SMIG.US,D,20231213,000000,24.3,24.74,24.1627,24.74,64515,0
+SMIG.US,D,20231214,000000,25.07,25.2,24.955,25.06,118273,0
+SMIG.US,D,20231215,000000,25.15,25.15,24.75,24.8,41728,0
+SMIG.US,D,20231218,000000,24.81,24.942,24.81,24.89,76802,0
+SMIG.US,D,20231219,000000,25.07,25.17,25.04,25.11,123546,0
+SMIG.US,D,20231220,000000,25.16,25.2232,24.77,24.77,60870,0
+SMIG.US,D,20231221,000000,24.96,25.04,24.785,25,79479,0
+SMIG.US,D,20231222,000000,25.05,25.2294,25.05,25.07,37965,0
+SMIG.US,D,20231226,000000,25.16,25.3587,25.11,25.28,23018,0
+SMIG.US,D,20231227,000000,25.37,25.37,25.26,25.26,46234,0
+SMIG.US,D,20231228,000000,25.2225,25.3299,25.2225,25.28,59065,0
+SMIG.US,D,20231229,000000,25.31,25.31,25.13,25.2,37333,0
+SMIG.US,D,20240102,000000,25.09,25.26,25.0603,25.15,73560,0
+SMIG.US,D,20240103,000000,25.06,25.06,24.7281,24.76,38869,0
+SMIG.US,D,20240104,000000,24.71,24.88,24.71,24.72,39495,0
+SMIG.US,D,20240105,000000,24.68,24.8986,24.68,24.72,41496,0
+SMIG.US,D,20240108,000000,24.78,25.07,24.74,25.07,95747,0
+SMIG.US,D,20240109,000000,24.88,24.97,24.7575,24.97,51430,0
+SMIG.US,D,20240110,000000,24.9,24.9637,24.84,24.9046,52074,0
+SMIG.US,D,20240111,000000,24.86,24.895,24.66,24.83,281375,0
+SMIG.US,D,20240112,000000,25.11,25.11,24.77,24.96,48650,0
+SMIG.US,D,20240116,000000,24.79,24.81,24.6518,24.71,42547,0
+SMIG.US,D,20240117,000000,24.53,24.7274,24.53,24.58,40074,0
+SMIG.US,D,20240118,000000,24.73,24.81,24.62,24.79,46012,0
+SMIG.US,D,20240119,000000,24.75,25.02,24.72,25,37400,0
+SMIG.US,D,20240122,000000,25.15,25.31,25.15,25.31,43889,0
+SMIG.US,D,20240123,000000,25.4,25.4,25.08,25.16,75572,0
+SMIG.US,D,20240124,000000,25.29,25.29,24.96,24.96,127027,0
+SMIG.US,D,20240125,000000,25.14,25.24,25.02,25.09,62921,0
+SMIG.US,D,20240126,000000,25.2,25.42,25.2,25.27,59830,0
+SMIG.US,D,20240129,000000,25.3,25.41,25.16,25.41,63317,0
+SMIG.US,D,20240130,000000,25.3,25.48,25.285,25.48,40240,0
+SMIG.US,D,20240131,000000,25.38,25.38,24.97,25.02,77060,0
+SMIG.US,D,20240201,000000,25.04,25.25,24.84,25.25,159121,0
+SMIG.US,D,20240202,000000,25.03,25.2398,24.9728,25.2,36942,0
+SMIG.US,D,20240205,000000,25.04,25.04,24.77,24.93,46274,0
+SMIG.US,D,20240206,000000,24.9,25.03,24.9,24.95,47793,0
+SMIG.US,D,20240207,000000,24.9,25.05,24.818,25,146440,0
+SMIG.US,D,20240208,000000,24.98,25.01,24.7716,25.01,54286,0
+SMIG.US,D,20240209,000000,25.05,25.17,24.945,25.17,58666,0
+SMIG.US,D,20240212,000000,25.13,25.44,25.13,25.33,32203,0
+SMIG.US,D,20240213,000000,24.94,24.94,24.62,24.79,26709,0
+SMIG.US,D,20240214,000000,24.96,25.02,24.78,25.01,63429,0
+SMIG.US,D,20240215,000000,25.13,25.36,25.07,25.36,33140,0
+SMIG.US,D,20240216,000000,25.34,25.47,25.21,25.32,73617,0
+SMIG.US,D,20240220,000000,25.17,25.32,25.17,25.3,52143,0
+SMIG.US,D,20240221,000000,25.21,25.32,25.18,25.31,56985,0
+SMIG.US,D,20240222,000000,25.37,25.57,25.35,25.5352,81852,0
+SMIG.US,D,20240223,000000,25.6,25.71,25.565,25.71,30946,0
+SMIG.US,D,20240226,000000,25.62,25.67,25.49,25.53,361882,0
+SMIG.US,D,20240227,000000,25.4375,25.47,25.38,25.4684,27221,0
+SMIG.US,D,20240228,000000,25.2451,25.4901,25.2451,25.42,53960,0
+SMIG.US,D,20240229,000000,25.68,25.7099,25.505,25.665,73791,0
+SMIG.US,D,20240301,000000,25.73,25.83,25.61,25.8,48101,0
+SMIG.US,D,20240304,000000,25.82,25.985,25.82,25.83,17137,0
+SMIG.US,D,20240305,000000,25.84,25.939,25.745,25.8339,31791,0
+SMIG.US,D,20240306,000000,25.945,26.05,25.92,26.0296,22973,0
+SMIG.US,D,20240307,000000,26.21,26.23,26.13,26.23,261121,0
+SMIG.US,D,20240308,000000,26.27,26.38,26.17,26.17,74738,0
+SMIG.US,D,20240311,000000,26.14,26.1969,26.0101,26.1379,7907,0
+SMIG.US,D,20240312,000000,26.2,26.24,26.06,26.2077,46726,0
+SMIG.US,D,20240313,000000,26.25,26.29,26.14,26.22,79308,0
+SMIG.US,D,20240314,000000,26.22,26.22,25.85,25.99,74833,0
+SMIG.US,D,20240315,000000,26.04,26.06,25.925,25.979,33603,0
+SMIG.US,D,20240318,000000,26.01,26.11,25.8877,25.8877,37499,0
+SMIG.US,D,20240319,000000,25.955,26.13,25.935,26.12,95312,0
+SMIG.US,D,20240320,000000,26.12,26.4368,26.12,26.41,37801,0
+SMIG.US,D,20240321,000000,26.56,26.7,26.48,26.68,101085,0
+SMIG.US,D,20240322,000000,26.79,26.79,26.465,26.48,57485,0
+SMIG.US,D,20240325,000000,26.5085,26.54,26.45,26.4736,197537,0
+SMIG.US,D,20240326,000000,26.51,26.51,26.35,26.3541,51426,0
+SMIG.US,D,20240327,000000,26.56,26.79,26.55,26.7764,302801,0
+SMIG.US,D,20240328,000000,26.88,26.97,26.88,26.94,49501,0
+SMIG.US,D,20240401,000000,27,27,26.7027,26.8,20977,0
+SMIG.US,D,20240402,000000,26.6,26.6,26.4634,26.5502,74905,0
+SMIG.US,D,20240403,000000,26.5,26.6299,26.5,26.58,37628,0
+SMIG.US,D,20240404,000000,26.81,26.81,26.36,26.41,32252,0
+SMIG.US,D,20240405,000000,26.46,26.6073,26.405,26.55,34475,0
+SMIG.US,D,20240408,000000,26.67,26.76,26.6233,26.695,40834,0
+SMIG.US,D,20240409,000000,26.8,26.8,26.52,26.6453,52263,0
+SMIG.US,D,20240410,000000,26.25,26.38,26.1,26.195,103847,0
+SMIG.US,D,20240411,000000,26.25,26.25,26.0201,26.11,21476,0
+SMIG.US,D,20240412,000000,26,26.1,25.7931,25.8602,39233,0
+SMIG.US,D,20240415,000000,26.06,26.125,25.6199,25.6885,48073,0
+SMIG.US,D,20240416,000000,25.64,25.66,25.4661,25.5965,37529,0
+SMIG.US,D,20240417,000000,25.67,25.6801,25.43,25.4819,49233,0
+SMIG.US,D,20240418,000000,25.59,25.62,25.385,25.4448,43938,0
+SMIG.US,D,20240419,000000,25.44,25.7712,25.44,25.77,53542,0
+SMIG.US,D,20240422,000000,25.84,26.0874,25.77,25.9456,259545,0
+SMIG.US,D,20240423,000000,25.89,26.2934,25.89,26.26,49763,0
+SMIG.US,D,20240424,000000,26.21,26.35,26.12,26.3031,66851,0
+SMIG.US,D,20240425,000000,26.11,26.2493,26.1,26.17,32614,0
+SMIG.US,D,20240426,000000,26.17,26.23,26.1,26.19,47057,0
+SMIG.US,D,20240429,000000,26.27,26.42,26.26,26.38,36048,0
+SMIG.US,D,20240430,000000,26.21,26.23,25.95,25.95,42610,0
+SMIG.US,D,20240501,000000,25.99,26.32,25.95,26.04,43676,0
+SMIG.US,D,20240502,000000,26.2,26.2,25.98,26.1056,62113,0
+SMIG.US,D,20240503,000000,26.43,26.43,26.232,26.4,31138,0
+SMIG.US,D,20240506,000000,26.55,26.62,26.4826,26.6196,30329,0
+SMIG.US,D,20240507,000000,26.6783,26.7514,26.6783,26.6894,39224,0
+SMIG.US,D,20240508,000000,26.62,26.65,26.54,26.64,51991,0
+SMIG.US,D,20240509,000000,26.66,26.85,26.57,26.82,115171,0
+SMIG.US,D,20240510,000000,26.89,26.89,26.6901,26.82,33373,0
+SMIG.US,D,20240513,000000,26.91,26.9218,26.8,26.8082,72655,0
+SMIG.US,D,20240514,000000,26.85,26.91,26.739,26.9041,20533,0
+SMIG.US,D,20240515,000000,27.02,27.054,26.9325,27.0114,120575,0
+SMIG.US,D,20240516,000000,26.96,27.05,26.9592,27.01,70380,0
+SMIG.US,D,20240517,000000,26.9797,27.05,26.955,27.0439,50984,0
+SMIG.US,D,20240520,000000,27.0044,27.1699,27,27.0308,57818,0
+SMIG.US,D,20240521,000000,26.99,27.0658,26.9701,27.0658,41837,0
+SMIG.US,D,20240522,000000,27.01,27.06,26.84,26.8874,57475,0
+SMIG.US,D,20240523,000000,26.92,26.92,26.5899,26.61,34482,0
+SMIG.US,D,20240524,000000,26.77,26.8055,26.6812,26.8026,48092,0
+SMIG.US,D,20240528,000000,26.84,26.84,26.49,26.49,73414,0
+SMIG.US,D,20240529,000000,26.31,26.31,26.186,26.1957,63086,0
+SMIG.US,D,20240530,000000,26.225,26.4,26.21,26.3927,41135,0
+SMIG.US,D,20240531,000000,26.49,26.76,26.43,26.76,24425,0
+SMIG.US,D,20240603,000000,26.81,26.81,26.37,26.49,39079,0
+SMIG.US,D,20240604,000000,26.2975,26.4598,26.26,26.36,62217,0
+SMIG.US,D,20240605,000000,26.41,26.4654,26.27,26.4629,37402,0
+SMIG.US,D,20240606,000000,26.44,26.46,26.25,26.31,34104,0
+SMIG.US,D,20240607,000000,26.12,26.34,26.12,26.2,37046,0
+SMIG.US,D,20240610,000000,26.03,26.21,26.03,26.17,42537,0
+SMIG.US,D,20240611,000000,26.12,26.17,25.96,26.17,43620,0
+SMIG.US,D,20240612,000000,26.5,26.5796,26.35,26.3767,20208,0
+SMIG.US,D,20240613,000000,26.29,26.3002,26.08,26.2805,44868,0
+SMIG.US,D,20240614,000000,26.09,26.1399,25.93,25.97,47299,0
+SMIG.US,D,20240617,000000,26.04,26.29,25.94,26.29,174227,0
+SMIG.US,D,20240618,000000,26.31,26.43,26.255,26.39,62557,0
+SMIG.US,D,20240620,000000,26.38,26.49,26.327,26.41,69524,0
+SMIG.US,D,20240621,000000,26.31,26.42,26.02,26.37,58858,0
+SMIG.US,D,20240624,000000,26.5,26.72,26.45,26.6318,41294,0
+SMIG.US,D,20240625,000000,26.62,26.62,26.33,26.43,38132,0
+SMIG.US,D,20240626,000000,26.31,26.35,26.21,26.28,111602,0
+SMIG.US,D,20240627,000000,26.3,26.37,26.23,26.31,49459,0
+SMIG.US,D,20240628,000000,26.37,26.5,26.1997,26.24,94772,0
+SMIG.US,D,20240701,000000,26.51,26.51,26.11,26.19,40001,0
+SMIG.US,D,20240702,000000,26.23,26.29,26.1601,26.29,68330,0
+SMIG.US,D,20240703,000000,26.29,26.4484,26.2748,26.31,72045,0
+SMIG.US,D,20240705,000000,26.36,26.36,26.145,26.21,25524,0
+SMIG.US,D,20240708,000000,26.32,26.4481,26.285,26.33,40364,0
+SMIG.US,D,20240709,000000,26.31,26.3501,26.23,26.2606,21352,0
+SMIG.US,D,20240710,000000,26.43,26.5525,26.34,26.53,30100,0
+SMIG.US,D,20240711,000000,27.1,27.1099,26.75,27.075,61712,0
+SMIG.US,D,20240712,000000,27.18,27.4147,27.18,27.32,88552,0
+SMIG.US,D,20240715,000000,27.37,27.56,27.37,27.41,57099,0
+SMIG.US,D,20240716,000000,27.52,28.05,27.52,28.05,113752,0
+SMIG.US,D,20240717,000000,27.89,28.165,27.86,27.96,58484,0
+SMIG.US,D,20240718,000000,27.93,28.2196,27.7374,27.78,99548,0
+SMIG.US,D,20240719,000000,27.94,27.94,27.558,27.59,29707,0
+SMIG.US,D,20240722,000000,27.72,27.935,27.565,27.91,57925,0
+SMIG.US,D,20240723,000000,28.06,28.06,27.92,27.9951,54413,0
+SMIG.US,D,20240724,000000,27.89,27.9701,27.565,27.565,43218,0
+SMIG.US,D,20240725,000000,27.7,28.08,27.59,27.75,177500,0
+SMIG.US,D,20240726,000000,28.03,28.159,27.93,28.11,182316,0
+SMIG.US,D,20240729,000000,28.22,28.22,27.98,28.05,67890,0
+SMIG.US,D,20240730,000000,28.15,28.2632,28.1,28.2336,77223,0
+SMIG.US,D,20240731,000000,28.68,28.68,28.265,28.35,53765,0
+SMIG.US,D,20240801,000000,28.53,28.59,27.835,28.06,77239,0
+SMIG.US,D,20240802,000000,27.68,27.78,27.33,27.67,58269,0
+SMIG.US,D,20240805,000000,26.77,27.15,26.73,26.99,99018,0
+SMIG.US,D,20240806,000000,27.02,27.61,26.98,27.32,107848,0
+SMIG.US,D,20240807,000000,27.55,27.6596,27.06,27.06,58852,0
+SMIG.US,D,20240808,000000,27.34,27.69,27.33,27.69,101410,0
+SMIG.US,D,20240809,000000,27.66,27.66,27.4376,27.56,28125,0
+SMIG.US,D,20240812,000000,27.72,27.72,27.355,27.42,24187,0
+SMIG.US,D,20240813,000000,27.58,27.655,27.41,27.6186,74429,0
+SMIG.US,D,20240814,000000,27.68,27.74,27.585,27.74,33601,0
+SMIG.US,D,20240815,000000,28,28.115,27.905,28.03,86363,0
+SMIG.US,D,20240816,000000,28.03,28.12,28,28.1,47837,0
+SMIG.US,D,20240819,000000,28.14,28.25,28.13,28.25,102678,0
+SMIG.US,D,20240820,000000,28.18,28.1855,28.02,28.02,45397,0
+SMIG.US,D,20240821,000000,28.32,28.41,28.1,28.41,63943,0
+SMIG.US,D,20240822,000000,28.46,28.46,28.235,28.32,51822,0
+SMIG.US,D,20240823,000000,28.53,28.73,28.39,28.7,42873,0
+SMIG.US,D,20240826,000000,28.79,28.88,28.6593,28.69,36187,0
+SMIG.US,D,20240827,000000,28.52,28.665,28.52,28.62,45928,0
+SMIG.US,D,20240828,000000,28.5,28.73,28.48,28.6,46699,0
+SMIG.US,D,20240829,000000,28.68,28.72,28.4524,28.61,49767,0
+SMIG.US,D,20240830,000000,28.63,28.88,28.51,28.88,229404,0
+SMIG.US,D,20240903,000000,28.67,28.77,28.4,28.43,90085,0
+SMIG.US,D,20240904,000000,28.5,28.5493,28.375,28.48,126312,0
+SMIG.US,D,20240905,000000,28.6,28.6,28.1877,28.31,274176,0
+SMIG.US,D,20240906,000000,28.35,28.41,27.945,28.02,69590,0
+SMIG.US,D,20240909,000000,28.11,28.33,28.11,28.15,48001,0
+SMIG.US,D,20240910,000000,28.22,28.3,27.99,28.1,181793,0
+SMIG.US,D,20240911,000000,28.12,28.12,27.561,28.1,81723,0
+SMIG.US,D,20240912,000000,28.21,28.34,28.0098,28.33,92563,0
+SMIG.US,D,20240913,000000,28.46,28.6963,28.46,28.68,73069,0
+SMIG.US,D,20240916,000000,28.8,28.96,28.7705,28.96,74300,0
+SMIG.US,D,20240917,000000,28.95,29.19,28.95,29.01,134126,0
+SMIG.US,D,20240918,000000,30.53,30.53,28.82,28.85,55792,0
+SMIG.US,D,20240919,000000,29.3,29.3,28.945,29.17,276566,0
+SMIG.US,D,20240920,000000,29.2,29.2,28.92,29.03,53688,0
+SMIG.US,D,20240923,000000,29.05,29.27,29.05,29.25,43550,0
+SMIG.US,D,20240924,000000,29.24,29.28,29.17,29.2,99701,0
+SMIG.US,D,20240925,000000,29.31,29.31,28.95,29.04,56702,0
+SMIG.US,D,20240926,000000,29.26,29.26,29.07,29.18,129820,0
+SMIG.US,D,20240927,000000,29.18,29.38,29.09,29.17,33076,0
+SMIG.US,D,20240930,000000,29.0524,29.28,28.98,29.26,141312,0
+SMIG.US,D,20241001,000000,29.14,29.235,28.9,29.2,56843,0
+SMIG.US,D,20241002,000000,29.02,29.1738,28.995,29.12,73255,0
+SMIG.US,D,20241003,000000,29.04,29.04,28.87,29,47072,0
+SMIG.US,D,20241004,000000,29.22,29.22,28.965,29.18,50620,0
+SMIG.US,D,20241007,000000,29.06,29.06,28.8199,28.96,75450,0
+SMIG.US,D,20241008,000000,28.93,29.1096,28.8709,29.0713,116427,0
+SMIG.US,D,20241009,000000,28.99,29.3062,28.99,29.27,40013,0
+SMIG.US,D,20241010,000000,29.13,29.13,28.93,29.04,82183,0
+SMIG.US,D,20241011,000000,29.15,29.4102,29.03,29.4102,24576,0
+SMIG.US,D,20241014,000000,29.47,29.76,29.41,29.58,105822,0
+SMIG.US,D,20241015,000000,29.61,29.865,29.52,29.52,93225,0
+SMIG.US,D,20241016,000000,29.68,29.8753,29.68,29.82,161518,0
+SMIG.US,D,20241017,000000,29.86,30.04,29.86,30.04,73815,0
+SMIG.US,D,20241018,000000,30.18,30.18,29.93,30.04,154842,0
+SMIG.US,D,20241021,000000,30.01,30.01,29.6875,29.73,55930,0
+SMIG.US,D,20241022,000000,29.69,29.69,29.5,29.635,90958,0
+SMIG.US,D,20241023,000000,29.5584,29.695,29.37,29.49,186039,0
+SMIG.US,D,20241024,000000,29.56,29.67,29.52,29.67,52417,0
+SMIG.US,D,20241025,000000,29.84,29.84,29.4475,29.5,72071,0
+SMIG.US,D,20241028,000000,29.71,29.83,29.6552,29.7789,82192,0
+SMIG.US,D,20241029,000000,29.54,29.73,29.51,29.68,76843,0
+SMIG.US,D,20241030,000000,29.73,29.9299,29.7,29.7001,57413,0
+SMIG.US,D,20241031,000000,29.64,29.6944,29.33,29.33,85469,0
+SMIG.US,D,20241101,000000,29.58,29.58,29.34,29.34,174845,0
+SMIG.US,D,20241104,000000,29.4799,29.52,29.28,29.38,94177,0
+SMIG.US,D,20241105,000000,29.31,29.86,29.31,29.85,110209,0
+SMIG.US,D,20241106,000000,30.9,31.12,30.77,30.97,145339,0
+SMIG.US,D,20241107,000000,30.94,31.0797,30.8001,30.84,76964,0
+SMIG.US,D,20241108,000000,31.01,31.177342,30.845,31.15,221656,0
+SMIG.US,D,20241111,000000,31.385,31.55,31.36,31.47,76720,0
+SMIG.US,D,20241112,000000,31.36,31.37,31.0518,31.08,286107,0
+SMIG.US,D,20241113,000000,31.06,31.12,30.89,30.92,89306,0
+SMIG.US,D,20241114,000000,30.87,30.95,30.4572,30.5,103458,0
+SMIG.US,D,20241115,000000,30.5,30.5716,30.3509,30.4,87192,0
+SMIG.US,D,20241118,000000,30.5499,30.63,30.41,30.57,178025,0
+SMIG.US,D,20241119,000000,30.31,30.63,30.29,30.63,218475,0
+SMIG.US,D,20241120,000000,30.7369,30.79,30.44,30.77,138308,0
+SMIG.US,D,20241121,000000,30.9699,31.335,30.805,31.29,129255,0
+SMIG.US,D,20241122,000000,31.39,31.55,31.37,31.53,332466,0
+SMIG.US,D,20241125,000000,31.77,31.98,31.77,31.9,358497,0
+SMIG.US,D,20241126,000000,31.703144,31.91,31.6457,31.91,175470,0
+SMIG.US,D,20241127,000000,31.94,32.08,31.745,31.78,188290,0
+SMIG.US,D,20241129,000000,31.89,31.89,31.7574,31.78,51162,0
+SMIG.US,D,20241202,000000,31.8273,31.8273,31.38,31.52,114667,0
+SMIG.US,D,20241203,000000,31.41,31.55,31.2803,31.38,264294,0
+SMIG.US,D,20241204,000000,31.378,31.38,31.19,31.32,172615,0
+SMIG.US,D,20241205,000000,31.28,31.31,31.17,31.19,210071,0
+SMIG.US,D,20241206,000000,31.3,31.35,30.96,31.01,106856,0
+SMIG.US,D,20241209,000000,31.12,31.18,30.7045,30.72,74111,0
+SMIG.US,D,20241210,000000,30.7172,30.76,30.44,30.59,335680,0
+SMIG.US,D,20241211,000000,30.66,30.81,30.575,30.59,172513,0
+SMIG.US,D,20241212,000000,30.56,30.675,30.51,30.55,123206,0
+SMIG.US,D,20241213,000000,30.5815,30.63,30.315,30.41,212839,0
+SMIG.US,D,20241216,000000,30.5,30.56,30.22,30.28,109021,0
+SMIG.US,D,20241217,000000,30.16,30.17,29.875,29.97,200074,0
+SMIG.US,D,20241218,000000,30.01,30.14,29.01,29.03,162346,0
+SMIG.US,D,20241219,000000,29.35,29.39,28.95,28.99,238163,0
+SMIG.US,D,20241220,000000,29,29.48,29,29.3,161490,0
+SMIG.US,D,20241223,000000,29.22,29.41,28.9914,29.28,202466,0
+SMIG.US,D,20241224,000000,29.2193,29.53,29.2193,29.53,139354,0
+SMIG.US,D,20241226,000000,29.38,29.55,29.36,29.55,151376,0
+SMIG.US,D,20241227,000000,29.36,29.5399,29.13,29.28,329341,0
+SMIG.US,D,20241230,000000,29.1134,29.17,28.8176,29.03,180507,0
+SMIG.US,D,20241231,000000,29.11,29.23,28.97,29.1,194592,0
+SMIG.US,D,20250102,000000,29.21,29.3,28.8528,28.95,169299,0
+SMIG.US,D,20250103,000000,29,29.1989,28.8899,29.17,83039,0
+SMIG.US,D,20250106,000000,29.2,29.31,28.94,29,237333,0
+SMIG.US,D,20250107,000000,29.04,29.0413,28.7004,28.8,464971,0
+SMIG.US,D,20250108,000000,28.8403,29.12,28.6701,29.12,317410,0
+SMIG.US,D,20250110,000000,28.85,28.85,28.59,28.66,204406,0
+SMIG.US,D,20250113,000000,28.52,28.97,28.49,28.97,85453,0
+SMIG.US,D,20250114,000000,29.1208,29.3,29,29.24,152702,0
+SMIG.US,D,20250115,000000,29.755,29.86,29.4331,29.56,213958,0
+SMIG.US,D,20250116,000000,29.58,29.9824,29.58,29.9,137958,0
+SMIG.US,D,20250117,000000,30.04,30.19,29.99,30.11,142668,0
+SMIG.US,D,20250121,000000,30.37,30.61,30.31,30.57,108455,0
+SMIG.US,D,20250122,000000,30.5,30.64,30.36,30.4,364441,0
+SMIG.US,D,20250123,000000,30.32,30.44,30.12,30.31,221376,0
+SMIG.US,D,20250124,000000,30.3523,30.3523,30.1368,30.29,305969,0
+SMIG.US,D,20250127,000000,30.215,30.26,29.9699,30.18,382830,0
+SMIG.US,D,20250128,000000,30.095,30.21,29.8916,30.04,197708,0
+SMIG.US,D,20250129,000000,29.96,30.03,29.74,29.79,79444,0
+SMIG.US,D,20250130,000000,29.9946,30.1699,29.87,30.09,102600,0
+SMIG.US,D,20250131,000000,29.8,30.095,29.78,29.83,266018,0
+SMIG.US,D,20250203,000000,29.44,29.77,29.2401,29.69,187453,0
+SMIG.US,D,20250204,000000,29.96,29.96,29.555,29.76,156219,0
+SMIG.US,D,20250205,000000,29.98,29.98,29.63,29.86,189578,0
+SMIG.US,D,20250206,000000,29.94,30.01,29.5162,29.72,229466,0
+SMIG.US,D,20250207,000000,29.6875,29.78,29.52,29.63,213296,0
+SMIG.US,D,20250210,000000,29.6,29.77,29.55,29.66,95404,0
+SMIG.US,D,20250211,000000,29.38,29.56,29.38,29.55,128018,0
+SMIG.US,D,20250212,000000,29.2014,29.4275,29.14,29.29,595213,0
+SMIG.US,D,20250213,000000,29.44,29.71,29.39,29.7,449901,0
+SMIG.US,D,20250214,000000,29.77,29.82,29.595,29.63,203237,0
+SMIG.US,D,20250218,000000,29.69,29.95,29.62,29.9,108767,0
+SMIG.US,D,20250219,000000,29.81,29.9597,29.75,29.94,117674,0
+SMIG.US,D,20250220,000000,29.7642,29.8,29.48,29.72,155645,0
+SMIG.US,D,20250221,000000,29.725,29.82,29.32,29.45,135879,0
+SMIG.US,D,20250224,000000,29.51,29.63,29.385,29.49,119663,0
+SMIG.US,D,20250225,000000,29.5202,29.685,29.375,29.63,181289,0
+SMIG.US,D,20250226,000000,29.6346,29.846,29.4802,29.61,174404,0
+SMIG.US,D,20250227,000000,29.44,29.6484,29.31,29.31,204946,0
+SMIG.US,D,20250228,000000,29.5106,29.77,29.39,29.74,190116,0
+SMIG.US,D,20250303,000000,29.76,29.94,29.29,29.42,193339,0
+SMIG.US,D,20250304,000000,29.255,29.36,28.875,28.94,322516,0
+SMIG.US,D,20250305,000000,28.8501,29.21,28.76,29.14,125499,0
+SMIG.US,D,20250306,000000,28.8798,28.94,28.585,28.7,429925,0
+SMIG.US,D,20250307,000000,28.66,29.13,28.61,28.99,190526,0
+SMIG.US,D,20250310,000000,28.92,29.08,28.42,28.61,246487,0
+SMIG.US,D,20250311,000000,28.52,28.58,28.1606,28.36,254774,0
+SMIG.US,D,20250312,000000,28.52,28.59,28.11,28.24,657793,0
+SMIG.US,D,20250313,000000,28.15,28.32,27.803841,27.88,221852,0
+SMIG.US,D,20250314,000000,28.05,28.485,28.035,28.48,243244,0
+SMIG.US,D,20250317,000000,28.55,28.87,28.41,28.82,178199,0
+SMIG.US,D,20250318,000000,28.6949,28.76,28.525,28.61,123521,0
+SMIG.US,D,20250319,000000,28.605,28.8626,28.5495,28.77,201088,0
+SMIG.US,D,20250320,000000,28.599,28.75,28.51,28.51,183102,0
+SMIG.US,D,20250321,000000,28.385,28.385,28.14,28.29,226503,0
+SMIG.US,D,20250324,000000,28.5415,28.91,28.5415,28.89,401708,0
+SMIG.US,D,20250325,000000,28.89,28.98,28.65,28.84,200300,0
+SMIG.US,D,20250326,000000,28.93,29.01,28.72,28.79,159864,0
+SMIG.US,D,20250327,000000,28.69,28.845,28.6,28.68,207311,0
+SMIG.US,D,20250328,000000,28.67,28.74,28.27,28.4,198038,0
+SMIG.US,D,20250331,000000,28.304,28.7,28.16,28.53,622586,0
+SMIG.US,D,20250401,000000,28.54,28.7874,28.3382,28.78,266577,0
+SMIG.US,D,20250402,000000,28.4942,29.04,28.47,29.03,241747,0
+SMIG.US,D,20250403,000000,28.3785,28.42,27.6975,27.74,267316,0
+SMIG.US,D,20250404,000000,27,27.05,26.35,26.37,706884,0
+SMIG.US,D,20250407,000000,25.515,27,25.24,26.05,1153139,0
+SMIG.US,D,20250408,000000,26.52,26.83,25.291,25.57,600475,0
+SMIG.US,D,20250409,000000,25.3,27.44,25.2999,27.2,687049,0
+SMIG.US,D,20250410,000000,26.82,26.9,26.0574,26.59,355628,0
+SMIG.US,D,20250411,000000,26.39,27.105,26.2936,27.05,880202,0
+SMIG.US,D,20250414,000000,27.3,27.51,27.15,27.39,183573,0
+SMIG.US,D,20250415,000000,27.4479,27.63,27.3726,27.44,166106,0
+SMIG.US,D,20250416,000000,27.43,27.5199,27.01,27.22,303604,0
+SMIG.US,D,20250417,000000,27.35,27.5099,27.25,27.35,364330,0
+SMIG.US,D,20250421,000000,27.06,27.21,26.4562,26.73,185803,0
+SMIG.US,D,20250422,000000,27.0801,27.53,27.0801,27.49,114966,0
+SMIG.US,D,20250423,000000,27.809,28.0599,27.3252,27.45,180721,0
+SMIG.US,D,20250424,000000,27.4692,27.8841,27.425,27.84,257410,0
+SMIG.US,D,20250425,000000,27.7156,27.8,27.5046,27.71,203351,0
+SMIG.US,D,20250428,000000,27.78,27.87,27.58,27.72,120912,0
+SMIG.US,D,20250429,000000,27.69,27.9247,27.5897,27.88,163208,0
+SMIG.US,D,20250430,000000,27.41,27.81,27.2123,27.75,252776,0
+SMIG.US,D,20250501,000000,27.49,27.828,27.49,27.55,227759,0
+SMIG.US,D,20250502,000000,27.9063,28.08,27.77,28.05,165360,0
+SMIG.US,D,20250505,000000,27.865,28.04,27.76,27.91,168157,0
+SMIG.US,D,20250506,000000,27.78,27.97,27.6404,27.85,225872,0
+SMIG.US,D,20250507,000000,27.9153,28.19,27.9013,28.04,299566,0
+SMIG.US,D,20250508,000000,28.2041,28.51,28.1,28.23,147801,0
+SMIG.US,D,20250509,000000,28.23,28.34,28.15,28.26,184570,0
+SMIG.US,D,20250512,000000,28.8373,28.94,28.6192,28.79,131182,0
+SMIG.US,D,20250513,000000,28.88,28.98,28.8,28.88,181805,0
+SMIG.US,D,20250514,000000,28.68,28.78,28.5396,28.71,160205,0
+SMIG.US,D,20250515,000000,28.7825,28.96,28.71,28.95,149299,0
+SMIG.US,D,20250516,000000,28.9542,29.29,28.9,29.27,120044,0
+SMIG.US,D,20250519,000000,28.97,29.33,28.93,29.33,160973,0
+SMIG.US,D,20250520,000000,29.2733,29.3406,29.095,29.15,128178,0
+SMIG.US,D,20250521,000000,28.97,29,28.62,28.64,288833,0
+SMIG.US,D,20250522,000000,28.46,28.67,28.3257,28.57,195772,0
+SMIG.US,D,20250523,000000,28.225,28.44,28.1401,28.3883,369168,0
+SMIG.US,D,20250527,000000,28.59,28.9192,28.5795,28.91,164749,0
+SMIG.US,D,20250528,000000,28.939,28.939,28.48,28.52,166546,0
+SMIG.US,D,20250529,000000,28.45,28.58,28.31,28.53,168178,0
+SMIG.US,D,20250530,000000,28.42,28.62,28.34,28.55,112254,0
+SMIG.US,D,20250602,000000,28.35,28.51,28.14,28.45,144250,0
+SMIG.US,D,20250603,000000,28.4399,28.72,28.28,28.69,109136,0
+SMIG.US,D,20250604,000000,28.705,28.75,28.56,28.57,255844,0
+SMIG.US,D,20250605,000000,28.515,28.64,28.4001,28.57,156487,0
+SMIG.US,D,20250606,000000,28.8386,28.92,28.73,28.86,109498,0
+SMIG.US,D,20250609,000000,28.84,28.99,28.67,28.76,143890,0
+SMIG.US,D,20250610,000000,28.8,28.9,28.75,28.85,228395,0
+SMIG.US,D,20250611,000000,28.93,28.93,28.67,28.75,260453,0
+SMIG.US,D,20250612,000000,28.59,28.86,28.56,28.86,239016,0
+SMIG.US,D,20250613,000000,28.69,28.75,28.36,28.44,135485,0
+SMIG.US,D,20250616,000000,28.67,28.78,28.54,28.6,129653,0
+SMIG.US,D,20250617,000000,28.43,28.5774,28.37,28.37,136122,0
+SMIG.US,D,20250618,000000,28.43,28.66,28.42,28.46,413067,0
+SMIG.US,D,20250620,000000,28.515,28.59,28.3798,28.4,233615,0
+SMIG.US,D,20250623,000000,28.45,28.71,28.31,28.71,131828,0
+SMIG.US,D,20250624,000000,28.78,28.91,28.6946,28.86,221492,0
+SMIG.US,D,20250625,000000,28.84,28.86,28.52,28.55,129686,0
+SMIG.US,D,20250626,000000,28.68,28.79,28.61,28.78,105737,0
+SMIG.US,D,20250627,000000,28.7074,28.9499,28.64,28.75,149000,0
+SMIG.US,D,20250630,000000,28.73,28.9,28.72,28.85,149552,0
+SMIG.US,D,20250701,000000,28.8977,29.44,28.87,29.27,297526,0
+SMIG.US,D,20250702,000000,29.22,29.3224,29.0401,29.31,120995,0
+SMIG.US,D,20250703,000000,29.4315,29.5,29.3601,29.47,75920,0
+SMIG.US,D,20250707,000000,29.37,29.43,29.0434,29.2,145240,0
+SMIG.US,D,20250708,000000,29.14,29.29,29.14,29.18,196749,0
+SMIG.US,D,20250709,000000,29.31,29.38,29.07,29.27,160060,0
+SMIG.US,D,20250710,000000,29.2241,29.58,29.2241,29.47,157225,0
+SMIG.US,D,20250711,000000,29.225,29.37,29.135,29.27,164745,0
+SMIG.US,D,20250714,000000,29.28,29.33,29.13,29.33,208143,0
+SMIG.US,D,20250715,000000,29.3026,29.36,28.885,28.92,388663,0
+SMIG.US,D,20250716,000000,29.05,29.18,28.78,29.18,171404,0
+SMIG.US,D,20250717,000000,29.3,29.555,29.18,29.53,315723,0
+SMIG.US,D,20250718,000000,29.5238,29.63,29.37,29.49,95378,0
+SMIG.US,D,20250721,000000,29.399,29.52,29.1901,29.23,314168,0
+SMIG.US,D,20250722,000000,29.35,29.685,29.24,29.68,151868,0
+SMIG.US,D,20250723,000000,29.785,29.86,29.6616,29.86,198693,0
+SMIG.US,D,20250724,000000,29.72,29.83,29.7,29.75,114103,0
+SMIG.US,D,20250725,000000,29.81,29.9,29.649,29.82,83403,0
+SMIG.US,D,20250728,000000,29.75,29.83,29.53,29.57,141434,0
+SMIG.US,D,20250729,000000,29.54,29.6716,29.42,29.55,136594,0
+SMIG.US,D,20250730,000000,29.51,29.615,29.19,29.335,223978,0
+SMIG.US,D,20250731,000000,29.12,29.4197,29.0937,29.18,114702,0
+SMIG.US,D,20250801,000000,28.86,29,28.58,28.93,169312,0
+SMIG.US,D,20250804,000000,29.03,29.29,29.03,29.29,155870,0
+SMIG.US,D,20250805,000000,29.355,29.43,29.2,29.37,231069,0
+SMIG.US,D,20250806,000000,29.0659,29.25,29.02,29.23,111461,0
+SMIG.US,D,20250807,000000,29.46,29.47,29.16,29.24,387052,0
+SMIG.US,D,20250808,000000,29.3132,29.44,29.23,29.3,177014,0
+SMIG.US,D,20250811,000000,29.385,29.385,29.1604,29.22,106284,0
+SMIG.US,D,20250812,000000,29.2272,29.52,29.12,29.52,191862,0
+SMIG.US,D,20250813,000000,29.6125,30,29.61,30,99843,0
+SMIG.US,D,20250814,000000,29.795,29.795,29.6091,29.71,87296,0
+SMIG.US,D,20250815,000000,29.7553,29.8,29.49,29.56,112815,0
+SMIG.US,D,20250818,000000,29.515,29.57,29.36,29.43,143797,0
+SMIG.US,D,20250819,000000,29.43,29.75,29.43,29.71,133178,0
+SMIG.US,D,20250820,000000,29.7,29.83,29.605,29.69,84686,0
+SMIG.US,D,20250821,000000,29.55,29.7164,29.54,29.63,130477,0
+SMIG.US,D,20250822,000000,29.731,30.33,29.731,30.19,278409,0
+SMIG.US,D,20250825,000000,30.13,30.14,29.8856,29.9,77641,0
+SMIG.US,D,20250826,000000,29.8951,29.96,29.8342,29.89,121329,0
+SMIG.US,D,20250827,000000,29.88,30.059,29.88,30.03,115088,0
+SMIG.US,D,20250828,000000,29.96,30.08,29.78,29.88,146509,0
+SMIG.US,D,20250829,000000,29.9199,29.9888,29.79,29.86,76640,0
+SMIG.US,D,20250902,000000,29.555,29.67,29.4564,29.59,170733,0
+SMIG.US,D,20250903,000000,29.58,29.59,29.36,29.52,145292,0
+SMIG.US,D,20250904,000000,29.47,29.81,29.47,29.81,90036,0
+SMIG.US,D,20250905,000000,29.88,29.9452,29.59,29.82,165834,0
+SMIG.US,D,20250908,000000,29.675,29.79,29.506,29.71,99796,0
+SMIG.US,D,20250909,000000,29.6405,29.686,29.5189,29.6,124468,0
+SMIG.US,D,20250910,000000,29.57,29.7,29.37,29.46,82142,0
+SMIG.US,D,20250911,000000,29.54,29.98,29.53,29.98,107716,0
+SMIG.US,D,20250912,000000,29.825,29.9,29.65,29.68,225562,0
+SMIG.US,D,20250915,000000,29.76,29.78,29.5,29.5,67875,0
+SMIG.US,D,20250916,000000,29.5565,29.5565,29.29,29.36,148758,0
+SMIG.US,D,20250917,000000,29.4156,29.7572,29.22,29.3089,336146,0
+SMIG.US,D,20250918,000000,29.38,29.62,29.33,29.54,211510,0
+SMIG.US,D,20250919,000000,29.52,29.66,29.3,29.36,181107,0
+SMIG.US,D,20250922,000000,29.25,29.42,29.25,29.36,78290,0
+SMIG.US,D,20250923,000000,29.43,29.58,29.42,29.51,249793,0
+SMIG.US,D,20250924,000000,29.51,29.58,29.3921,29.46,105891,0
+SMIG.US,D,20250925,000000,29.3704,29.38,29.12,29.2,158308,0
+SMIG.US,D,20250926,000000,29.29,29.55,29.29,29.55,66810,0
+SMIG.US,D,20250929,000000,29.4397,29.52,29.322,29.43,89920,0
+SMIG.US,D,20250930,000000,29.51,29.62,29.38,29.62,92923,0
+SMIG.US,D,20251001,000000,29.57125,29.59,29.48,29.51,86327,0
+SMIG.US,D,20251002,000000,29.4857,29.5283,29.32,29.51,131864,0
+SMIG.US,D,20251003,000000,29.5614,29.79,29.53,29.64,101953,0
+SMIG.US,D,20251006,000000,29.61,29.71,29.4925,29.56,78633,0
+SMIG.US,D,20251007,000000,29.57,29.63,29.39,29.47,350942,0
+SMIG.US,D,20251008,000000,29.4305,29.58,29.38,29.57,132973,0
+SMIG.US,D,20251009,000000,29.6,29.6074,29.11,29.17,96187,0
+SMIG.US,D,20251010,000000,29.26,29.28,28.67,28.67,96826,0
+SMIG.US,D,20251013,000000,28.8899,29.0195,28.81,28.94,106865,0
+SMIG.US,D,20251014,000000,28.8382,29.3316,28.77,29.24,64173,0
+SMIG.US,D,20251015,000000,29.375,29.49,29.09,29.28,54894,0
+SMIG.US,D,20251016,000000,29.3151,29.37,28.88,28.97,214347,0
+SMIG.US,D,20251017,000000,29.02,29.04,28.8861,28.99,144453,0
+SMIG.US,D,20251020,000000,29.19,29.24,29.05,29.19,133793,0
+SMIG.US,D,20251021,000000,29.19,29.36,29.12,29.24,80428,0
+SMIG.US,D,20251022,000000,29.34,29.34,29.09,29.17,126773,0
+SMIG.US,D,20251023,000000,29.2299,29.24,28.9801,29.21,333545,0
+SMIG.US,D,20251024,000000,29.38,29.45,29.06,29.06,97746,0
+SMIG.US,D,20251027,000000,29.19,29.19,29.06,29.15,268068,0
+SMIG.US,D,20251028,000000,28.96,29.05,28.84,28.96,142335,0
+SMIG.US,D,20251029,000000,28.74,28.83,28.36,28.48,169750,0
+SMIG.US,D,20251030,000000,28.35,28.6101,28.25,28.29,199784,0
+SMIG.US,D,20251031,000000,28.16,28.395,28.16,28.34,261852,0
+SMIG.US,D,20251103,000000,28.12,28.36,28.01,28.32,226678,0
+SMIG.US,D,20251104,000000,28.22,28.385,28.19,28.32,211889,0
+SMIG.US,D,20251105,000000,28.33,28.5801,28.28,28.41,164491,0
+SMIG.US,D,20251106,000000,28.33,28.39,28.17,28.2,198441,0
+SMIG.US,D,20251107,000000,28.1,28.39,28.1,28.35,193332,0
+SMIG.US,D,20251110,000000,28.43,28.52,28.24,28.4,197782,0
+SMIG.US,D,20251111,000000,28.49,28.635,28.43,28.56,166531,0
+SMIG.US,D,20251112,000000,28.65,28.7299,28.56,28.56,301048,0
+SMIG.US,D,20251113,000000,28.57,28.595,28.29761,28.35,133915,0
+SMIG.US,D,20251114,000000,28.286,28.39,28.1901,28.33,113964,0
+SMIG.US,D,20251117,000000,28.26,28.28,27.84,27.87,201788,0
+SMIG.US,D,20251118,000000,27.9105,28.0597,27.8,27.92,157379,0
+SMIG.US,D,20251119,000000,27.91,27.91,27.7,27.83,146739,0
+SMIG.US,D,20251120,000000,28.13,28.17,27.66,27.66,168643,0
+SMIG.US,D,20251121,000000,27.83,28.34,27.8,28.22,390839,0
+SMIG.US,D,20251124,000000,28.0871,28.2,28.01,28.1,156436,0
+SMIG.US,D,20251125,000000,28.36,28.535,28.23,28.49,256374,0
+SMIG.US,D,20251126,000000,28.49,28.72,28.48,28.56,136437,0
+SMIG.US,D,20251128,000000,28.7,28.72,28.59,28.64,61763,0
+SMIG.US,D,20251201,000000,28.54,28.6894,28.44,28.45,195486,0
+SMIG.US,D,20251202,000000,28.475,28.58,28.24,28.24,234511,0
+SMIG.US,D,20251203,000000,28.41,28.5376,28.33,28.51,244318,0
+SMIG.US,D,20251204,000000,28.4638,28.68,28.4638,28.58,160980,0
+SMIG.US,D,20251205,000000,28.55,28.72,28.53,28.63,153903,0
+SMIG.US,D,20251208,000000,28.44,28.68,28.33,28.37,358526,0
+SMIG.US,D,20251209,000000,28.26,28.58,28.26,28.32,230510,0
+SMIG.US,D,20251210,000000,28.29,28.79,28.29,28.72,340131,0
+SMIG.US,D,20251211,000000,28.68,29.16,28.64,29.11,297181,0
+SMIG.US,D,20251212,000000,29.2,29.24,28.94,29.03,189822,0
+SMIG.US,D,20251215,000000,29.1101,29.18,28.903,29.03,166099,0
+SMIG.US,D,20251216,000000,29.14,29.14,28.82,28.89,209205,0
+SMIG.US,D,20251217,000000,28.96,29.08,28.8704,28.99,246838,0
+SMIG.US,D,20251218,000000,28.995,29.18,28.95,28.99,395601,0
+SMIG.US,D,20251219,000000,28.9699,29.02,28.865,28.92,226684,0
+SMIG.US,D,20251222,000000,28.89,29.19,28.89,29.15,250988,0
+SMIG.US,D,20251223,000000,29.175,29.21,29.0701,29.15,165490,0
+SMIG.US,D,20251224,000000,29.15,29.28,29.15,29.23,86543,0
+SMIG.US,D,20251226,000000,29.2111,29.28,29.15,29.27,139024,0
+SMIG.US,D,20251229,000000,29.28,29.28,29.14,29.18,139516,0
+SMIG.US,D,20251230,000000,29.18,29.18,29.08,29.08,123532,0
+SMIG.US,D,20251231,000000,29,29.02,28.78,28.8,136739,0
+SMIG.US,D,20260102,000000,28.75,29.11,28.7,29.09,172697,0
+SMIG.US,D,20260105,000000,29.080952,29.365,29.080952,29.24,244525,0
+SMIG.US,D,20260106,000000,29.14,29.4021,29.13,29.38,331856,0
+SMIG.US,D,20260107,000000,29.44,29.52,29.04,29.08,207825,0
+SMIG.US,D,20260108,000000,29.11,29.53,29.03,29.47,187352,0
+SMIG.US,D,20260109,000000,29.6,29.68,29.4901,29.6191,794994,0
+SMIG.US,D,20260112,000000,29.46,29.62,29.46,29.605,363901,0
+SMIG.US,D,20260113,000000,29.6255,29.72,29.47,29.62,228610,0
+SMIG.US,D,20260114,000000,29.69,29.77,29.6,29.73,300336,0
+SMIG.US,D,20260115,000000,29.81,30.0838,29.81,30.03,213375,0
+SMIG.US,D,20260116,000000,29.96,30.055319,29.9323,30.02,111841,0
+SMIG.US,D,20260120,000000,29.83,29.92,29.68,29.72,307369,0
+SMIG.US,D,20260121,000000,29.865,30.19,29.83,30.1,338492,0
+SMIG.US,D,20260122,000000,30.26,30.32,30.13,30.15,607662,0
+SMIG.US,D,20260123,000000,30.1,30.1,29.83,30,192055,0
+SMIG.US,D,20260126,000000,30.11,30.12,29.91,30.01,297385,0
+SMIG.US,D,20260127,000000,29.895,30.04,29.895,30.01,103625,0
+SMIG.US,D,20260128,000000,29.9995,30.0765,29.89,29.95,209906,0
+SMIG.US,D,20260129,000000,30.04,30.16,29.79,29.98,220652,0
+SMIG.US,D,20260130,000000,29.97,30.06,29.75,30.03,241454,0
+SMIG.US,D,20260202,000000,30.015,30.27,30,30.24,195060,0
+SMIG.US,D,20260203,000000,30.2473,30.38,30.005,30.21,478131,0
+SMIG.US,D,20260204,000000,30.39,30.79,30.38,30.68,175600,0
+SMIG.US,D,20260205,000000,30.68,30.74,30.5,30.68,241781,0
+SMIG.US,D,20260206,000000,31.03,31.2,30.93,31.155,167742,0
+SMIG.US,D,20260209,000000,31.1202,31.27,31.03,31.26,165660,0
+SMIG.US,D,20260210,000000,31.27,31.42,31.27,31.37,219530,0
+SMIG.US,D,20260211,000000,31.49,31.58,31.345,31.53,168089,0
+SMIG.US,D,20260212,000000,31.73,31.825,31.14,31.28,226789,0
+SMIG.US,D,20260213,000000,31.34,31.6098,31.21,31.5,280127,0
+SMIG.US,D,20260217,000000,31.66,31.66,31.295,31.55,331100,0
+SMIG.US,D,20260218,000000,31.61,31.71,31.5201,31.58,179067,0
diff --git a/daily/us/nyse etfs/2/smin.us.txt b/daily/us/nyse etfs/2/smin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a84ce9f6f5691c013a2ed51b399b2869961c15f8
--- /dev/null
+++ b/daily/us/nyse etfs/2/smin.us.txt	
@@ -0,0 +1,3353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMIN.US,D,20120530,000000,17.5138,17.5138,17.4193,17.4614,1481.8578145374,0
+SMIN.US,D,20120531,000000,17.3025,17.58,17.3025,17.58,1895.1505287075,0
+SMIN.US,D,20120601,000000,17.6398,17.6398,17.4792,17.538,3148.947855892,0
+SMIN.US,D,20120604,000000,17.5548,17.5548,17.438,17.438,2370.5442206545,0
+SMIN.US,D,20120605,000000,17.3194,17.5716,17.3194,17.5548,6160.8452780696,0
+SMIN.US,D,20120606,000000,18.0787,18.0787,18.0787,18.0787,475.39369194697,0
+SMIN.US,D,20120607,000000,18.6269,18.6269,18.414,18.414,2979.7762267757,0
+SMIN.US,D,20120608,000000,18.4234,18.4234,18.2814,18.3999,4609.3915401615,0
+SMIN.US,D,20120611,000000,18.2814,18.2907,17.723,17.8079,4029.0686099019,0
+SMIN.US,D,20120612,000000,18.1553,18.1553,18.1553,18.1553,901.53488427782,0
+SMIN.US,D,20120613,000000,18.1469,18.2636,17.976,17.976,12915.932671073,0
+SMIN.US,D,20120614,000000,18.4317,18.4317,17.7658,17.7658,1184.2014038139,0
+SMIN.US,D,20120619,000000,18.5083,18.5083,17.7491,17.8424,1600.7062375242,0
+SMIN.US,D,20120620,000000,17.707,17.7826,17.6239,17.7826,7001.3498910839,0
+SMIN.US,D,20120621,000000,17.707,17.7743,17.707,17.7743,779.47434175089,0
+SMIN.US,D,20120622,000000,17.8171,17.8171,17.8171,17.8171,593.17140842032,0
+SMIN.US,D,20120625,000000,17.7313,17.7313,17.6987,17.6987,475.39369194697,0
+SMIN.US,D,20120626,000000,17.3857,17.707,17.3857,17.707,2251.6957976678,0
+SMIN.US,D,20120627,000000,17.9938,18.0441,17.9938,18.0441,5923.1484320961,0
+SMIN.US,D,20120628,000000,18.0282,18.0282,17.8835,17.976,1301.9791202872,0
+SMIN.US,D,20120702,000000,18.7362,18.9902,18.5261,18.9902,5452.0375662027,0
+SMIN.US,D,20120703,000000,19.3946,19.5964,19.3946,19.5804,1363.0093915507,0
+SMIN.US,D,20120705,000000,19.5804,19.5804,19.4535,19.4535,475.39369194697,0
+SMIN.US,D,20120706,000000,19.1172,19.1172,19.0669,19.0903,770.90868964374,0
+SMIN.US,D,20120709,000000,19.0314,19.0314,18.8623,18.8623,2251.6957976678,0
+SMIN.US,D,20120710,000000,19.1668,19.1929,19.1593,19.1929,12732.841857282,0
+SMIN.US,D,20120711,000000,19.1265,19.1265,19.1265,19.1265,236.62613946009,0
+SMIN.US,D,20120712,000000,19.0744,19.0744,19.0407,19.0407,2608.241066628,0
+SMIN.US,D,20120716,000000,19.2844,19.2844,19.2844,19.2844,236.62613946009,0
+SMIN.US,D,20120719,000000,18.9996,19.1172,18.9996,19.0071,829.79754788042,0
+SMIN.US,D,20120724,000000,18.3916,18.3916,18.1375,18.3738,4023.715077335,0
+SMIN.US,D,20120726,000000,18.4757,18.4757,18.3066,18.3066,1895.1505287075,0
+SMIN.US,D,20120731,000000,18.1637,18.272,18.1637,18.272,2132.847374681,0
+SMIN.US,D,20120801,000000,18.5513,18.6018,18.5513,18.6018,356.54526896023,0
+SMIN.US,D,20120802,000000,18.2319,18.2319,18.2319,18.2319,1066.4236873405,0
+SMIN.US,D,20120803,000000,18.2319,18.6699,18.2319,18.6699,829.79754788042,0
+SMIN.US,D,20120806,000000,18.8791,18.8791,18.8791,18.8791,265.53521532173,0
+SMIN.US,D,20120807,000000,18.9996,18.9996,18.9996,18.9996,709.87841838028,0
+SMIN.US,D,20120808,000000,18.6102,18.8381,18.6102,18.8381,236.62613946009,0
+SMIN.US,D,20120810,000000,18.7951,18.8044,18.7857,18.7857,23696.876554438,0
+SMIN.US,D,20120813,000000,18.6942,18.7362,18.6942,18.7362,504.30276780861,0
+SMIN.US,D,20120816,000000,18.7026,18.7026,18.7026,18.7026,236.62613946009,0
+SMIN.US,D,20120821,000000,18.5663,18.7708,18.5663,18.7101,496.80782221486,0
+SMIN.US,D,20120822,000000,18.8381,18.8381,18.6699,18.6699,1895.1505287075,0
+SMIN.US,D,20120823,000000,18.6018,18.6018,18.6018,18.6018,236.62613946009,0
+SMIN.US,D,20120827,000000,18.5663,18.5663,18.0871,18.1637,2370.5442206545,0
+SMIN.US,D,20120828,000000,18.0366,18.0366,17.9938,17.9938,385.45434482187,0
+SMIN.US,D,20120830,000000,17.8927,17.8927,17.8927,17.8927,593.17140842032,0
+SMIN.US,D,20120905,000000,18.4402,18.4402,17.8927,17.8927,2373.7563401947,0
+SMIN.US,D,20120906,000000,18.315,18.315,18.315,18.315,260.18168275476,0
+SMIN.US,D,20120907,000000,18.5335,18.5335,18.5335,18.5335,2132.847374681,0
+SMIN.US,D,20120910,000000,18.6185,18.6185,18.6185,18.6185,947.57526435377,0
+SMIN.US,D,20120911,000000,18.7362,18.7362,18.7185,18.7185,4977.7145807691,0
+SMIN.US,D,20120912,000000,18.7792,18.8044,18.7269,18.8044,7582.7435278569,0
+SMIN.US,D,20120913,000000,19.1265,19.1265,19.1265,19.1265,979.69645975559,0
+SMIN.US,D,20120914,000000,19.2938,19.5123,19.2938,19.503,1749.5344428859,0
+SMIN.US,D,20120917,000000,19.5804,19.5804,19.5804,19.5804,236.62613946009,0
+SMIN.US,D,20120919,000000,19.6151,19.6151,19.6151,19.6151,125.27266206711,0
+SMIN.US,D,20120924,000000,20.4425,20.4911,20.3922,20.4911,3022.6044873115,0
+SMIN.US,D,20120925,000000,20.5938,20.5938,20.3828,20.3828,829.79754788042,0
+SMIN.US,D,20120927,000000,20.8302,21.1589,20.8302,21.1589,3874.8868719732,0
+SMIN.US,D,20120928,000000,21.201,21.201,21.201,21.201,118.84842298674,0
+SMIN.US,D,20121001,000000,21.286,21.7669,21.286,21.724,5006.6236566307,0
+SMIN.US,D,20121002,000000,21.6903,21.6903,21.6147,21.6399,947.57526435377,0
+SMIN.US,D,20121004,000000,22.0527,22.2806,22.0527,22.2806,1552.5244444214,0
+SMIN.US,D,20121005,000000,22.0284,22.0284,21.9098,21.9359,2608.241066628,0
+SMIN.US,D,20121008,000000,21.6903,21.6903,21.5558,21.5558,1421.8982497873,0
+SMIN.US,D,20121009,000000,21.5036,21.5036,21.3951,21.3951,1451.8780321624,0
+SMIN.US,D,20121010,000000,21.0833,21.1589,21.0142,21.0908,11375.185998299,0
+SMIN.US,D,20121011,000000,21.512,21.5558,21.512,21.5558,691.67640765258,0
+SMIN.US,D,20121012,000000,21.5558,21.5558,21.539,21.539,20259.908646443,0
+SMIN.US,D,20121015,000000,21.3951,21.5297,21.3951,21.4962,2723.8773700746,0
+SMIN.US,D,20121016,000000,21.4784,21.4784,21.3709,21.4036,8352.5815109873,0
+SMIN.US,D,20121017,000000,21.3869,21.512,21.3785,21.3785,18259.828879423,0
+SMIN.US,D,20121018,000000,21.3785,21.4541,21.1337,21.1337,59659.766926318,0
+SMIN.US,D,20121019,000000,21.0908,21.1179,21.0142,21.059,51957.104268961,0
+SMIN.US,D,20121023,000000,20.9824,21.0739,20.9824,21.0739,364.04021455399,0
+SMIN.US,D,20121024,000000,21.1179,21.1497,21.0403,21.059,5452.0375662027,0
+SMIN.US,D,20121026,000000,20.9478,20.9478,20.9059,20.9059,255.89885670119,0
+SMIN.US,D,20121031,000000,19.6057,20.5444,19.6057,20.5444,1837.3323769842,0
+SMIN.US,D,20121101,000000,21.1,21.2524,21.1,21.2524,4222.8664888263,0
+SMIN.US,D,20121102,000000,21.8594,21.8594,21.059,21.059,1487.2113471044,0
+SMIN.US,D,20121106,000000,21.1263,21.1263,20.973,21.1,2132.847374681,0
+SMIN.US,D,20121108,000000,21.4541,21.4541,21.1589,21.2262,10498.277363829,0
+SMIN.US,D,20121109,000000,20.8302,20.8806,20.7714,20.7714,1644.6052045733,0
+SMIN.US,D,20121112,000000,20.931,20.9562,20.931,20.9562,4543.0077363311,0
+SMIN.US,D,20121114,000000,21.0309,21.0309,21.0309,21.0309,236.62613946009,0
+SMIN.US,D,20121115,000000,21.3028,21.3028,20.9647,21.0665,1421.8982497873,0
+SMIN.US,D,20121119,000000,20.6116,20.8451,20.6116,20.6686,8294.763359264,0
+SMIN.US,D,20121120,000000,20.4687,20.4687,20.4687,20.4687,236.62613946009,0
+SMIN.US,D,20121121,000000,20.282,20.5351,20.282,20.5351,1421.8982497873,0
+SMIN.US,D,20121126,000000,20.7535,21.3028,20.6518,20.6863,22119.725860208,0
+SMIN.US,D,20121129,000000,21.5036,21.5036,21.4457,21.4457,926.16113408588,0
+SMIN.US,D,20121130,000000,21.4373,21.539,21.4373,21.539,523.57548504971,0
+SMIN.US,D,20121203,000000,21.9444,22.0284,21.9444,22.0284,4630.8056704294,0
+SMIN.US,D,20121205,000000,22.1135,22.2311,22.1135,22.1788,6005.5928336274,0
+SMIN.US,D,20121211,000000,22.0115,22.0115,22.0115,22.0115,273.03016091549,0
+SMIN.US,D,20121212,000000,22.0284,22.0621,22.0284,22.0621,475.39369194697,0
+SMIN.US,D,20121213,000000,21.7837,21.7912,21.7837,21.7912,2505.4532413422,0
+SMIN.US,D,20121214,000000,21.8164,21.8164,21.8164,21.8164,118.84842298674,0
+SMIN.US,D,20121218,000000,21.2953,21.6399,21.2599,21.6232,11499.387953852,0
+SMIN.US,D,20121219,000000,22.0115,22.0115,21.8594,21.978,3491.5739401781,0
+SMIN.US,D,20121221,000000,21.0067,21.4625,21.0067,21.4541,27429.35946013,0
+SMIN.US,D,20121224,000000,21.4962,21.4962,21.3951,21.3951,475.39369194697,0
+SMIN.US,D,20121227,000000,21.6661,21.6661,21.5204,21.5204,709.87841838028,0
+SMIN.US,D,20121228,000000,21.5204,21.5475,21.4784,21.4877,40133.29224155,0
+SMIN.US,D,20121231,000000,21.5297,21.6307,21.5297,21.6147,44719.128238417,0
+SMIN.US,D,20130102,000000,22.3917,22.4086,22.374,22.374,3547.2506788746,0
+SMIN.US,D,20130103,000000,22.1966,22.4412,22.1966,22.4412,182489.07672986,0
+SMIN.US,D,20130104,000000,22.5515,22.5515,22.2806,22.2806,17062.778997448,0
+SMIN.US,D,20130107,000000,22.3646,22.3646,22.1704,22.1704,6280.7644075697,0
+SMIN.US,D,20130108,000000,22.1966,22.1966,22.1788,22.1966,2337.3523187393,0
+SMIN.US,D,20130109,000000,22.2396,22.2396,22.2396,22.2396,1066.4236873405,0
+SMIN.US,D,20130110,000000,22.2396,22.247,22.2311,22.247,2280.6048735294,0
+SMIN.US,D,20130111,000000,21.8855,21.8855,21.8678,21.8678,947.57526435377,0
+SMIN.US,D,20130114,000000,22.0377,22.0377,22.0284,22.0284,593.17140842032,0
+SMIN.US,D,20130115,000000,22.1966,22.1966,22.147,22.147,1747.3930298591,0
+SMIN.US,D,20130116,000000,21.8426,21.8426,21.8257,21.8332,2864.1399233292,0
+SMIN.US,D,20130118,000000,22.3067,22.3152,22.3067,22.3067,356.54526896023,0
+SMIN.US,D,20130122,000000,22.3329,22.3329,21.9528,21.978,9280.8840580999,0
+SMIN.US,D,20130123,000000,21.6568,21.7063,21.6568,21.682,3438.0386145084,0
+SMIN.US,D,20130124,000000,21.0908,21.0908,21.0142,21.0142,4504.4623018489,0
+SMIN.US,D,20130125,000000,21.3785,21.5297,21.3448,21.3448,14590.517658021,0
+SMIN.US,D,20130128,000000,21.3355,21.3355,21.3355,21.3355,829.79754788042,0
+SMIN.US,D,20130129,000000,21.6307,21.6307,21.598,21.6232,3671.4526344283,0
+SMIN.US,D,20130130,000000,21.7063,21.7063,21.7063,21.7063,564.26233255868,0
+SMIN.US,D,20130131,000000,21.7418,21.7669,21.7418,21.7669,2601.8168275476,0
+SMIN.US,D,20130201,000000,21.8678,21.8678,21.8678,21.8678,182.02010727699,0
+SMIN.US,D,20130204,000000,21.4457,21.4457,21.3195,21.3195,270.8887478887,0
+SMIN.US,D,20130205,000000,21.2524,21.2524,21.2178,21.2178,11264.903227419,0
+SMIN.US,D,20130206,000000,21.1589,21.1589,21.1497,21.1497,3623.2708413256,0
+SMIN.US,D,20130207,000000,21.0403,21.0403,21.0403,21.0403,134.90902068765,0
+SMIN.US,D,20130208,000000,20.931,20.931,20.8208,20.8208,1125.3125455772,0
+SMIN.US,D,20130211,000000,20.7031,20.7031,20.6863,20.6863,1894.0798221941,0
+SMIN.US,D,20130212,000000,20.7283,20.7367,20.7283,20.7367,1421.8982497873,0
+SMIN.US,D,20130213,000000,20.6863,20.6863,20.5499,20.5499,1125.3125455772,0
+SMIN.US,D,20130215,000000,20.0438,20.0438,20.0438,20.0438,236.62613946009,0
+SMIN.US,D,20130219,000000,20.6032,20.6275,20.6032,20.6275,236.62613946009,0
+SMIN.US,D,20130220,000000,20.6116,20.6275,20.3922,20.3922,3337.3922022494,0
+SMIN.US,D,20130221,000000,19.801,19.801,19.6823,19.7411,593.17140842032,0
+SMIN.US,D,20130225,000000,19.8346,19.8756,19.7411,19.7411,4279.6139340362,0
+SMIN.US,D,20130226,000000,19.3265,19.4115,19.3013,19.4115,3128.6044321375,0
+SMIN.US,D,20130228,000000,18.7792,18.7792,18.6793,18.6793,3580.4425807898,0
+SMIN.US,D,20130301,000000,18.5756,18.6102,18.5663,18.6102,2072.8878099309,0
+SMIN.US,D,20130304,000000,18.3999,18.3999,18.2552,18.2552,2138.200907248,0
+SMIN.US,D,20130307,000000,19.32,19.32,19.32,19.32,1169.2115126263,0
+SMIN.US,D,20130308,000000,19.5964,19.5964,19.4973,19.4973,1159.5751540058,0
+SMIN.US,D,20130311,000000,19.6151,19.6151,19.4973,19.4973,21723.564450253,0
+SMIN.US,D,20130312,000000,19.5198,19.5198,19.4973,19.4973,829.79754788042,0
+SMIN.US,D,20130315,000000,19.3778,19.3778,19.3778,19.3778,126.3433685805,0
+SMIN.US,D,20130318,000000,19.2004,19.2004,19.2004,19.2004,1895.1505287075,0
+SMIN.US,D,20130319,000000,18.9062,18.9062,18.6018,18.6018,289.0907586164,0
+SMIN.US,D,20130320,000000,18.5261,18.5261,18.4234,18.4234,3764.6041010936,0
+SMIN.US,D,20130321,000000,18.542,18.542,18.0787,18.0787,6990.64282595,0
+SMIN.US,D,20130322,000000,18.0787,18.0787,18.0787,18.0787,356.54526896023,0
+SMIN.US,D,20130325,000000,18.1712,18.1712,18.1712,18.1712,118.84842298674,0
+SMIN.US,D,20130326,000000,17.918,18.0956,17.918,18.0956,396.16140995581,0
+SMIN.US,D,20130327,000000,18.0956,18.0956,18.0956,18.0956,475.39369194697,0
+SMIN.US,D,20130401,000000,18.7185,18.7185,18.6522,18.7026,1846.9687356048,0
+SMIN.US,D,20130404,000000,18.2814,18.2814,18.272,18.272,236.62613946009,0
+SMIN.US,D,20130405,000000,18.2226,18.2226,18.1469,18.1553,1125.3125455772,0
+SMIN.US,D,20130408,000000,18.0366,18.0366,18.0366,18.0366,236.62613946009,0
+SMIN.US,D,20130409,000000,17.976,18.1469,17.976,18.1469,306.22206283071,0
+SMIN.US,D,20130410,000000,18.315,18.315,18.3066,18.3066,426.14119233085,0
+SMIN.US,D,20130411,000000,18.3571,18.3571,18.3571,18.3571,709.87841838028,0
+SMIN.US,D,20130415,000000,17.9853,18.0123,17.9853,18.0123,1466.8679233499,0
+SMIN.US,D,20130416,000000,18.2982,18.5663,18.2982,18.5663,356.54526896023,0
+SMIN.US,D,20130418,000000,18.4906,18.6102,18.4906,18.6102,709.87841838028,0
+SMIN.US,D,20130419,000000,18.5934,18.6102,18.5934,18.6102,236.62613946009,0
+SMIN.US,D,20130423,000000,18.8791,18.8791,18.8791,18.8791,133.83831417426,0
+SMIN.US,D,20130424,000000,18.6428,18.6428,18.6428,18.6428,1190.6256428942,0
+SMIN.US,D,20130429,000000,19.1415,19.1593,19.1415,19.1593,236.62613946009,0
+SMIN.US,D,20130430,000000,19.4115,19.4115,19.3946,19.3946,947.57526435377,0
+SMIN.US,D,20130501,000000,19.6487,19.6487,19.4115,19.4796,14927.79020974,0
+SMIN.US,D,20130502,000000,19.5553,19.5553,19.5553,19.5553,533.21184367025,0
+SMIN.US,D,20130503,000000,19.5291,19.5291,19.5291,19.5291,236.62613946009,0
+SMIN.US,D,20130506,000000,19.4973,19.4973,19.4973,19.4973,260.18168275476,0
+SMIN.US,D,20130507,000000,19.9018,19.9018,19.9018,19.9018,118.84842298674,0
+SMIN.US,D,20130509,000000,19.5479,19.6487,19.5479,19.6487,1854.4636811986,0
+SMIN.US,D,20130510,000000,19.5479,19.5553,19.5479,19.5553,593.17140842032,0
+SMIN.US,D,20130513,000000,19.2079,19.2079,19.2079,19.2079,118.84842298674,0
+SMIN.US,D,20130514,000000,19.4451,19.4451,19.4451,19.4451,118.84842298674,0
+SMIN.US,D,20130515,000000,19.7832,19.7832,19.4712,19.7486,8173.7735232504,0
+SMIN.US,D,20130516,000000,19.7243,19.7243,19.7243,19.7243,118.84842298674,0
+SMIN.US,D,20130517,000000,19.8346,19.8421,19.8346,19.8346,475.39369194697,0
+SMIN.US,D,20130520,000000,19.758,19.758,19.758,19.758,1208.8276536219,0
+SMIN.US,D,20130522,000000,19.2433,19.2433,19.0585,19.0585,1421.8982497873,0
+SMIN.US,D,20130523,000000,18.5261,18.5261,18.5177,18.5177,1082.4842850414,0
+SMIN.US,D,20130528,000000,18.8465,19.0903,18.8465,19.0136,17569.223178284,0
+SMIN.US,D,20130529,000000,18.7792,18.7951,18.6269,18.6942,3671.4526344283,0
+SMIN.US,D,20130530,000000,18.6868,18.754,18.6868,18.7455,3942.341382317,0
+SMIN.US,D,20130531,000000,18.272,18.3571,18.272,18.315,4029.0686099019,0
+SMIN.US,D,20130603,000000,18.4402,18.5261,18.4317,18.5261,5331.0477301891,0
+SMIN.US,D,20130604,000000,18.4831,18.4831,18.4757,18.4831,1363.0093915507,0
+SMIN.US,D,20130610,000000,17.8742,18.1553,17.8742,18.1553,475.39369194697,0
+SMIN.US,D,20130611,000000,17.3025,17.3025,16.7207,17.2177,8369.7128152016,0
+SMIN.US,D,20130612,000000,17.3269,17.3269,17.3269,17.3269,1540.7466727741,0
+SMIN.US,D,20130613,000000,17.142,17.3522,17.142,17.3522,852.28238466169,0
+SMIN.US,D,20130614,000000,17.438,17.4464,17.4287,17.4464,1363.0093915507,0
+SMIN.US,D,20130617,000000,17.8171,17.8171,17.4614,17.5314,2132.847374681,0
+SMIN.US,D,20130619,000000,17.8508,17.8508,17.1504,17.3194,2843.7964995747,0
+SMIN.US,D,20130621,000000,16.5171,16.8196,16.5171,16.7525,5182.2195248274,0
+SMIN.US,D,20130624,000000,15.9175,16.1623,15.9175,16.1623,3449.8163861557,0
+SMIN.US,D,20130625,000000,16.0184,16.138,15.9596,16.138,3465.8769838567,0
+SMIN.US,D,20130626,000000,14.9126,15.8577,14.9126,15.8577,1776.3021057208,0
+SMIN.US,D,20130627,000000,15.995,16.0007,15.995,15.995,5804.3000091093,0
+SMIN.US,D,20130628,000000,16.1959,16.3397,16.1959,16.3135,2251.6957976678,0
+SMIN.US,D,20130701,000000,16.6768,16.6768,16.6768,16.6768,118.84842298674,0
+SMIN.US,D,20130702,000000,16.6768,16.7525,16.6768,16.7525,6367.4916351546,0
+SMIN.US,D,20130703,000000,16.2379,16.2379,16.1203,16.1203,3079.3519325214,0
+SMIN.US,D,20130705,000000,16.3304,16.3304,16.0623,16.0623,1421.8982497873,0
+SMIN.US,D,20130710,000000,16.4668,16.4668,16.4668,16.4668,294.44429118337,0
+SMIN.US,D,20130711,000000,16.6768,16.8468,16.6768,16.8468,1243.0902620505,0
+SMIN.US,D,20130712,000000,16.7282,16.7282,16.5843,16.5843,1301.9791202872,0
+SMIN.US,D,20130715,000000,17.1158,17.1158,17.1158,17.1158,118.84842298674,0
+SMIN.US,D,20130716,000000,16.7525,16.7619,16.7525,16.7619,2568.6249256324,0
+SMIN.US,D,20130719,000000,16.4247,16.4247,16.4247,16.4247,237.69684597349,0
+SMIN.US,D,20130723,000000,16.3995,16.4397,16.349,16.349,2030.0595493952,0
+SMIN.US,D,20130725,000000,16.2631,16.2631,16.2631,16.2631,236.62613946009,0
+SMIN.US,D,20130729,000000,15.741,15.741,15.741,15.741,1486.140640591,0
+SMIN.US,D,20130730,000000,15.4263,15.4263,14.9976,14.9976,1201.3327080282,0
+SMIN.US,D,20130731,000000,14.9976,14.9976,14.9976,14.9976,128.48478160729,0
+SMIN.US,D,20130805,000000,14.7278,14.7278,14.3578,14.3578,1985.0898758326,0
+SMIN.US,D,20130806,000000,14.298,14.298,13.9347,13.9347,1782.7263448012,0
+SMIN.US,D,20130807,000000,14.0271,14.0271,14.0271,14.0271,475.39369194697,0
+SMIN.US,D,20130808,000000,14.5586,14.5848,14.4821,14.5848,924.0197210591,0
+SMIN.US,D,20130809,000000,14.7949,14.7949,14.5932,14.5932,8173.7735232504,0
+SMIN.US,D,20130812,000000,14.6174,14.6174,14.525,14.6025,4264.6240428486,0
+SMIN.US,D,20130814,000000,14.9126,14.9126,14.8874,14.9126,1066.4236873405,0
+SMIN.US,D,20130816,000000,14.4409,14.4484,14.1784,14.1784,8055.9958067771,0
+SMIN.US,D,20130819,000000,14.186,14.186,13.6313,13.6377,6695.1278282532,0
+SMIN.US,D,20130820,000000,13.6135,13.6555,13.6135,13.6555,1301.9791202872,0
+SMIN.US,D,20130821,000000,13.4369,13.4369,13.3342,13.3604,2486.1805241011,0
+SMIN.US,D,20130822,000000,13.4098,13.8591,13.4098,13.8591,1753.8172689395,0
+SMIN.US,D,20130823,000000,13.8339,13.8414,13.6648,13.7984,4264.6240428486,0
+SMIN.US,D,20130826,000000,13.8162,13.8162,13.5033,13.5033,2843.7964995747,0
+SMIN.US,D,20130827,000000,13.0158,13.0745,12.6589,12.9046,5389.9365884258,0
+SMIN.US,D,20130828,000000,12.5748,12.7439,12.5748,12.7439,7108.4205424233,0
+SMIN.US,D,20130829,000000,12.8541,12.9046,12.8541,12.9046,1038.5853179923,0
+SMIN.US,D,20130830,000000,13.478,13.478,12.9129,12.9129,2723.8773700746,0
+SMIN.US,D,20130903,000000,12.8457,12.9129,12.727,12.727,475.39369194697,0
+SMIN.US,D,20130904,000000,13.394,13.5892,13.0568,13.5892,7703.7333638704,0
+SMIN.US,D,20130905,000000,13.3866,13.5293,13.3426,13.5293,56761.364394561,0
+SMIN.US,D,20130906,000000,13.7909,13.959,13.7909,13.9347,6659.7945133112,0
+SMIN.US,D,20130909,000000,13.775,14.4157,13.775,14.4073,4502.3208888221,0
+SMIN.US,D,20130910,000000,14.298,14.298,14.1122,14.2224,3970.1797516653,0
+SMIN.US,D,20130911,000000,14.5082,14.6267,14.5082,14.6174,3706.7859493703,0
+SMIN.US,D,20130912,000000,14.5007,14.5428,14.5007,14.5428,8064.5614588842,0
+SMIN.US,D,20130913,000000,14.4661,14.4661,14.4661,14.4661,356.54526896023,0
+SMIN.US,D,20130916,000000,14.525,15.0481,14.3055,15.0481,3683.2304060757,0
+SMIN.US,D,20130917,000000,14.5343,14.6595,14.4241,14.6595,3010.8267156642,0
+SMIN.US,D,20130918,000000,14.525,15.0163,14.525,15.0163,9688.8232397031,0
+SMIN.US,D,20130919,000000,15.2087,15.3207,14.9976,15.3207,3081.4933455482,0
+SMIN.US,D,20130920,000000,15.4701,15.4701,14.8537,14.9807,1446.5244995954,0
+SMIN.US,D,20130923,000000,14.8715,15.0387,14.8715,15.0387,319.07054099144,0
+SMIN.US,D,20130924,000000,14.8117,14.8202,14.8034,14.8034,784.82787431786,0
+SMIN.US,D,20130925,000000,14.8958,14.9313,14.8958,14.9313,1161.7165670326,0
+SMIN.US,D,20130926,000000,15.0312,15.0387,15.0312,15.0387,462.54521378624,0
+SMIN.US,D,20130927,000000,14.7865,14.7865,14.5932,14.6856,2323.4331340652,0
+SMIN.US,D,20130930,000000,14.7278,14.8202,14.7278,14.8202,236.62613946009,0
+SMIN.US,D,20131001,000000,14.9397,14.9882,14.9313,14.9882,1521.473955533,0
+SMIN.US,D,20131002,000000,15.0069,15.0069,14.8874,14.9126,1557.8779769884,0
+SMIN.US,D,20131003,000000,15.4188,15.4188,15.1825,15.3431,1481.8578145374,0
+SMIN.US,D,20131009,000000,15.7896,15.7896,15.7896,15.7896,3850.2606221651,0
+SMIN.US,D,20131010,000000,16.0007,16.2819,16.0007,16.2819,1955.1100934576,0
+SMIN.US,D,20131011,000000,15.8428,15.8428,15.8343,15.8343,356.54526896023,0
+SMIN.US,D,20131014,000000,15.8746,16.3575,15.8746,16.3575,5495.9365332518,0
+SMIN.US,D,20131015,000000,15.8661,15.8839,15.8251,15.8251,1841.6152030378,0
+SMIN.US,D,20131016,000000,15.9867,15.995,15.9867,15.995,9359.0456335777,0
+SMIN.US,D,20131017,000000,15.995,16.1203,15.8839,15.8839,4368.4825746479,0
+SMIN.US,D,20131018,000000,16.1464,16.1623,15.8839,16.1538,2767.7763371237,0
+SMIN.US,D,20131021,000000,16.1118,16.1295,16.1118,16.1295,2961.574216048,0
+SMIN.US,D,20131022,000000,16.2893,16.407,16.2725,16.407,3438.0386145084,0
+SMIN.US,D,20131023,000000,16.1464,16.2454,16.1464,16.2454,9575.3283492833,0
+SMIN.US,D,20131024,000000,16.744,16.744,16.222,16.222,1260.2215662648,0
+SMIN.US,D,20131025,000000,16.2454,16.2454,16.2454,16.2454,492.52499616128,0
+SMIN.US,D,20131028,000000,16.1034,16.1203,16.1034,16.1203,562.12091953189,0
+SMIN.US,D,20131029,000000,16.3724,16.3995,16.3724,16.3995,947.57526435377,0
+SMIN.US,D,20131101,000000,16.6945,16.872,16.6348,16.7619,1685.2920520823,0
+SMIN.US,D,20131104,000000,16.8636,16.8636,16.8196,16.829,3507.634537879,0
+SMIN.US,D,20131105,000000,16.8636,16.8636,16.8636,16.8636,986.12069883595,0
+SMIN.US,D,20131106,000000,17.2672,17.2672,16.8889,16.9121,1669.2314543814,0
+SMIN.US,D,20131107,000000,16.8889,16.8889,16.5759,16.5759,2608.241066628,0
+SMIN.US,D,20131108,000000,16.4919,16.6002,16.476,16.6002,2994.7661179633,0
+SMIN.US,D,20131111,000000,16.4312,16.4312,16.3042,16.3042,581.39363677299,0
+SMIN.US,D,20131112,000000,16.0539,16.0539,16.0539,16.0539,1184.2014038139,0
+SMIN.US,D,20131113,000000,16.1707,16.1959,16.0866,16.1959,2238.847319507,0
+SMIN.US,D,20131114,000000,16.2893,16.2893,16.2893,16.2893,1184.2014038139,0
+SMIN.US,D,20131115,000000,16.2893,16.8804,16.2893,16.8804,7583.8142343703,0
+SMIN.US,D,20131118,000000,17.0159,17.1336,17.0159,17.0215,6578.4208182933,0
+SMIN.US,D,20131119,000000,16.5171,17.3119,16.5171,17.3119,4444.5027370988,0
+SMIN.US,D,20131120,000000,17.3119,17.3119,16.6348,16.9121,2894.1197057042,0
+SMIN.US,D,20131121,000000,16.872,16.9626,16.6348,16.744,6274.3401684893,0
+SMIN.US,D,20131122,000000,16.6264,17.1587,16.6264,16.9626,5978.8251707926,0
+SMIN.US,D,20131125,000000,16.7207,17.2933,16.5424,16.5516,830.86825439381,0
+SMIN.US,D,20131126,000000,17.2083,17.3194,17.0215,17.3194,3199.2710620215,0
+SMIN.US,D,20131127,000000,16.7282,17.5894,16.7282,16.9215,1638.1809654929,0
+SMIN.US,D,20131129,000000,17.7407,17.8508,16.9215,17.7491,6203.6735386053,0
+SMIN.US,D,20131202,000000,18.5513,18.7857,18.1469,18.3738,9900.8231293551,0
+SMIN.US,D,20131203,000000,17.723,17.7491,17.4109,17.4109,4680.0581700455,0
+SMIN.US,D,20131204,000000,17.976,17.976,17.976,17.976,118.84842298674,0
+SMIN.US,D,20131206,000000,17.5138,17.9264,17.5138,17.9264,3318.1194850083,0
+SMIN.US,D,20131209,000000,17.9003,18.315,17.538,17.538,4502.3208888221,0
+SMIN.US,D,20131210,000000,17.7901,17.7901,17.7658,17.7658,1301.9791202872,0
+SMIN.US,D,20131211,000000,17.9601,17.9601,17.9601,17.9601,239.83825900028,0
+SMIN.US,D,20131212,000000,17.723,17.723,17.3269,17.665,15364.638467205,0
+SMIN.US,D,20131213,000000,17.4193,17.4549,16.9121,17.4193,955.07020994752,0
+SMIN.US,D,20131216,000000,17.4109,17.7313,17.3857,17.7313,1406.9083585998,0
+SMIN.US,D,20131217,000000,17.3857,17.3857,17.3857,17.3857,322.28266053162,0
+SMIN.US,D,20131218,000000,17.5138,17.523,17.4875,17.523,972.20151416183,0
+SMIN.US,D,20131219,000000,17.3025,17.3025,17.1336,17.1336,906.88841684479,0
+SMIN.US,D,20131220,000000,17.4287,18.0441,17.4287,17.9349,2791.3318804184,0
+SMIN.US,D,20131223,000000,18.1375,18.1469,18.1039,18.1469,2071.8171034176,0
+SMIN.US,D,20131224,000000,18.4673,18.5177,18.4673,18.5177,877.97934098315,0
+SMIN.US,D,20131226,000000,18.1198,18.3999,18.0787,18.3999,958.28232948771,0
+SMIN.US,D,20131227,000000,18.6868,18.6868,18.6018,18.6018,2947.6550313739,0
+SMIN.US,D,20131231,000000,18.6793,18.7026,18.4831,18.7026,5260.3811003051,0
+SMIN.US,D,20140102,000000,18.6606,18.7026,17.8508,18.0366,2186.3827003507,0
+SMIN.US,D,20140103,000000,18.1712,18.1712,17.8246,17.9424,1722.7667800511,0
+SMIN.US,D,20140106,000000,17.6481,18.3999,17.6481,18.3999,520.36336550953,0
+SMIN.US,D,20140107,000000,18.1796,18.1796,17.9424,17.9424,3207.8367141287,0
+SMIN.US,D,20140108,000000,18.1114,18.1879,18.1114,18.1879,2866.281336356,0
+SMIN.US,D,20140110,000000,18.5261,18.5934,18.1879,18.5934,3643.6142650801,0
+SMIN.US,D,20140113,000000,18.8548,18.8548,17.8835,17.8835,2336.2816122259,0
+SMIN.US,D,20140115,000000,17.9853,18.3916,17.9349,17.9424,3645.7556781069,0
+SMIN.US,D,20140116,000000,17.8927,17.8927,17.8835,17.8835,491.45428964788,0
+SMIN.US,D,20140117,000000,17.9601,17.9601,17.9264,17.9264,2272.0392214222,0
+SMIN.US,D,20140121,000000,17.8927,18.3916,17.8927,18.2132,1930.4838436495,0
+SMIN.US,D,20140122,000000,18.3916,18.3916,17.8602,18.3738,774.12080918392,0
+SMIN.US,D,20140123,000000,18.06,18.06,17.8424,18.06,1576.0799877161,0
+SMIN.US,D,20140124,000000,17.6808,17.6808,16.9215,17.184,7580.6021148301,0
+SMIN.US,D,20140127,000000,16.7122,16.8038,16.4574,16.8038,2742.0793808023,0
+SMIN.US,D,20140128,000000,16.7282,16.7282,16.7122,16.7122,1197.0498819746,0
+SMIN.US,D,20140129,000000,16.5424,16.8196,16.5424,16.5675,1907.9990068683,0
+SMIN.US,D,20140130,000000,16.5675,16.5675,16.4574,16.5339,1008.6055356172,0
+SMIN.US,D,20140131,000000,16.4825,16.9626,16.4825,16.6693,2692.8268811861,0
+SMIN.US,D,20140203,000000,16.56,16.56,15.8933,16.3724,13811.04331627,0
+SMIN.US,D,20140204,000000,16.6002,16.7039,16.5002,16.5002,7703.7333638704,0
+SMIN.US,D,20140205,000000,16.4247,16.7871,16.4247,16.6861,7990.6827094601,0
+SMIN.US,D,20140206,000000,16.7122,17.226,16.6693,16.6768,3593.2910589505,0
+SMIN.US,D,20140207,000000,17.0485,17.142,16.7963,16.8038,1432.6053149213,0
+SMIN.US,D,20140212,000000,17.5548,17.5548,16.7871,16.8804,9610.6616642253,0
+SMIN.US,D,20140213,000000,17.1242,17.1242,17.1242,17.1242,217.353422219,0
+SMIN.US,D,20140219,000000,17.3857,17.3857,16.9308,16.9308,827.65613485363,0
+SMIN.US,D,20140221,000000,16.8804,16.8889,16.8804,16.8889,403.65635554957,0
+SMIN.US,D,20140224,000000,17.3353,17.5977,17.3353,17.5977,2691.7561746727,0
+SMIN.US,D,20140225,000000,17.5053,17.665,17.5053,17.665,709.87841838028,0
+SMIN.US,D,20140226,000000,17.4707,17.4875,17.3522,17.4875,1184.2014038139,0
+SMIN.US,D,20140228,000000,17.6398,17.6398,17.6398,17.6398,1279.4942835059,0
+SMIN.US,D,20140303,000000,17.4875,17.4875,17.2503,17.2503,1670.3021608948,0
+SMIN.US,D,20140304,000000,18.1796,18.1796,18.1796,18.1796,142.40396628141,0
+SMIN.US,D,20140305,000000,18.2384,18.2384,18.1879,18.2384,1914.4232459486,0
+SMIN.US,D,20140306,000000,18.3916,18.9568,18.3916,18.8213,3823.4929593303,0
+SMIN.US,D,20140307,000000,19.1172,19.1172,18.0871,18.2132,4505.5330083623,0
+SMIN.US,D,20140310,000000,18.1553,18.1553,18.1553,18.1553,123.13124904032,0
+SMIN.US,D,20140312,000000,18.4831,18.4831,18.3412,18.3571,1301.9791202872,0
+SMIN.US,D,20140313,000000,18.1879,18.1879,18.1879,18.1879,298.72711723695,0
+SMIN.US,D,20140318,000000,18.5663,18.7455,18.3999,18.3999,3739.9778512855,0
+SMIN.US,D,20140319,000000,18.5663,18.5663,18.5663,18.5663,1184.2014038139,0
+SMIN.US,D,20140321,000000,18.6185,18.9828,18.6185,18.8213,5385.6537623722,0
+SMIN.US,D,20140324,000000,19.0669,19.0669,19.0669,19.0669,321.21195401823,0
+SMIN.US,D,20140325,000000,19.1751,19.2004,18.9651,18.9651,1111.3933609031,0
+SMIN.US,D,20140326,000000,19.1836,19.1929,19.1172,19.1836,1895.1505287075,0
+SMIN.US,D,20140327,000000,19.2004,19.4115,19.1929,19.4115,10141.732094869,0
+SMIN.US,D,20140328,000000,19.4115,20.1036,19.4115,19.8346,4529.088551657,0
+SMIN.US,D,20140331,000000,20.3557,20.3557,20.0793,20.0793,6144.7846803687,0
+SMIN.US,D,20140401,000000,20.1699,20.1699,20.1625,20.1625,2961.574216048,0
+SMIN.US,D,20140402,000000,20.3483,20.6769,20.3483,20.3828,9716.6616090513,0
+SMIN.US,D,20140403,000000,20.3997,20.3997,20.0438,20.2474,3972.3211646921,0
+SMIN.US,D,20140404,000000,20.5938,20.7789,20.1036,20.6769,10378.358234329,0
+SMIN.US,D,20140407,000000,20.6444,20.6444,20.0438,20.4081,7108.4205424233,0
+SMIN.US,D,20140408,000000,20.719,20.7714,20.5499,20.7714,5471.3102834438,0
+SMIN.US,D,20140409,000000,20.6611,20.7535,20.5005,20.5182,3122.1801930572,0
+SMIN.US,D,20140410,000000,20.5266,20.6032,20.5266,20.6032,9332.2779707428,0
+SMIN.US,D,20140414,000000,20.7367,20.7535,20.6359,20.6359,2163.8978635694,0
+SMIN.US,D,20140415,000000,20.4081,20.5676,20.2147,20.5676,1955.1100934576,0
+SMIN.US,D,20140416,000000,20.5266,20.5266,20.5266,20.5266,399.37352949599,0
+SMIN.US,D,20140417,000000,20.3399,20.8376,20.3399,20.3745,7940.3595033305,0
+SMIN.US,D,20140421,000000,20.931,20.9647,20.931,20.9647,528.92901761668,0
+SMIN.US,D,20140422,000000,20.8208,20.9909,20.6032,20.9059,6439.228971552,0
+SMIN.US,D,20140423,000000,21.0142,21.0142,20.1475,20.196,7045.2488581331,0
+SMIN.US,D,20140428,000000,20.7629,20.7629,20.6769,20.7096,1454.0194451892,0
+SMIN.US,D,20140429,000000,20.8628,21.3121,20.8628,21.3121,1842.6859095512,0
+SMIN.US,D,20140430,000000,20.9059,20.9059,20.6863,20.7031,11029.347794472,0
+SMIN.US,D,20140501,000000,20.973,21.0403,20.7629,20.8628,17334.73845185,0
+SMIN.US,D,20140502,000000,21.1497,21.1497,20.931,20.931,1911.2111264084,0
+SMIN.US,D,20140505,000000,20.9909,21.4457,20.7629,20.7714,1171.3529256531,0
+SMIN.US,D,20140506,000000,21.1,21.1,20.9562,20.9562,1067.4943938539,0
+SMIN.US,D,20140507,000000,21.0226,21.0908,20.6359,21.0908,5140.461970805,0
+SMIN.US,D,20140508,000000,21.1412,21.1412,21.1179,21.1412,3304.2003003341,0
+SMIN.US,D,20140509,000000,21.3709,21.4877,21.2178,21.4784,14078.719944619,0
+SMIN.US,D,20140512,000000,21.9444,22.4086,21.6232,21.9191,21783.524015003,0
+SMIN.US,D,20140513,000000,22.1639,22.1639,21.5895,21.5895,715.23195094725,0
+SMIN.US,D,20140514,000000,22.0957,22.2396,22.0452,22.2396,1980.8070497791,0
+SMIN.US,D,20140515,000000,22.2143,22.2143,21.9612,21.9612,4242.1392060674,0
+SMIN.US,D,20140516,000000,22.9373,23.0409,22.7868,23.0325,3201.4124750483,0
+SMIN.US,D,20140519,000000,23.5312,24.0029,23.1763,23.3715,22301.745967485,0
+SMIN.US,D,20140520,000000,24.0543,24.3148,23.9179,24.2149,17036.011334613,0
+SMIN.US,D,20140521,000000,24.8051,24.8051,24.5603,24.5763,13997.346249601,0
+SMIN.US,D,20140522,000000,25.2767,25.5626,24.5678,25.5317,35741.254123608,0
+SMIN.US,D,20140523,000000,26.079,26.221,25.7419,25.952,36321.577053868,0
+SMIN.US,D,20140527,000000,26.122,26.122,24.4735,24.991,32988.467677672,0
+SMIN.US,D,20140528,000000,24.5343,24.8883,23.8002,24.7622,22144.352110016,0
+SMIN.US,D,20140529,000000,24.425,24.7884,23.4135,24.7884,4715.3914849876,0
+SMIN.US,D,20140530,000000,24.8387,24.8967,24.1299,24.8733,6691.915708713,0
+SMIN.US,D,20140602,000000,25.2767,25.4038,24.1887,24.8051,17665.586764489,0
+SMIN.US,D,20140603,000000,24.779,25.7419,24.779,25.699,8806.5610726663,0
+SMIN.US,D,20140604,000000,25.7419,26.4339,25.7419,26.0547,9218.7830803231,0
+SMIN.US,D,20140605,000000,25.7838,26.5264,25.7838,26.5264,10892.297360758,0
+SMIN.US,D,20140606,000000,27.4967,27.4967,26.5853,27.0242,19889.444192809,0
+SMIN.US,D,20140609,000000,27.6649,27.7929,27.3791,27.5304,23760.048238728,0
+SMIN.US,D,20140610,000000,27.8686,27.8686,27.0494,27.2203,11017.570022825,0
+SMIN.US,D,20140611,000000,27.2016,27.2286,26.6459,27.0831,6020.5827248149,0
+SMIN.US,D,20140612,000000,27.2286,27.5052,26.6862,26.8879,4332.0785531925,0
+SMIN.US,D,20140613,000000,26.3508,26.3508,25.4122,26.0285,11975.852352313,0
+SMIN.US,D,20140616,000000,25.3534,26.2667,25.3534,25.7922,4639.3713225366,0
+SMIN.US,D,20140617,000000,25.8269,26.2304,25.8184,26.163,8912.5610174924,0
+SMIN.US,D,20140618,000000,24.4735,25.8436,24.4735,25.5907,6939.2489133071,0
+SMIN.US,D,20140619,000000,26.5012,26.5012,25.7419,25.7679,1551.453737908,0
+SMIN.US,D,20140620,000000,26.248,26.3247,25.3627,25.7838,8519.6117270767,0
+SMIN.US,D,20140623,000000,25.8269,26.5769,25.3627,26.1818,15882.860419688,0
+SMIN.US,D,20140624,000000,27.0009,27.0009,26.163,26.6291,11061.468989874,0
+SMIN.US,D,20140625,000000,26.1724,26.9915,25.7241,26.8309,11250.984042745,0
+SMIN.US,D,20140626,000000,27.0084,27.0084,26.0285,26.0285,12956.619518582,0
+SMIN.US,D,20140627,000000,26.3247,26.6628,26.3247,26.6544,1128.5246651174,0
+SMIN.US,D,20140630,000000,26.703,27.0831,26.5526,26.9645,11317.367846575,0
+SMIN.US,D,20140701,000000,27.0084,27.5304,26.8047,27.4884,21205.34249777,0
+SMIN.US,D,20140702,000000,27.5911,28.1805,27.5911,28.0637,26658.450770486,0
+SMIN.US,D,20140703,000000,27.3297,28.1638,27.3297,27.8507,13608.679785239,0
+SMIN.US,D,20140707,000000,27.2203,28.1048,27.2203,28.0049,14505.931843463,0
+SMIN.US,D,20140708,000000,27.3632,28.1048,26.4601,28.1048,33852.527833981,0
+SMIN.US,D,20140709,000000,27.9358,28.1048,26.2667,26.7795,16565.971175233,0
+SMIN.US,D,20140710,000000,25.8184,26.7627,25.8184,26.4844,7545.2687998881,0
+SMIN.US,D,20140711,000000,25.8269,26.163,25.4458,25.5719,16316.496557612,0
+SMIN.US,D,20140714,000000,25.3702,25.6485,25.3702,25.6084,13256.417342332,0
+SMIN.US,D,20140715,000000,25.6225,25.9118,25.6225,25.894,5378.1588167785,0
+SMIN.US,D,20140716,000000,27.1091,27.1091,26.163,26.334,61905.038484906,0
+SMIN.US,D,20140717,000000,27.4137,27.423,25.5719,25.5719,92019.729880628,0
+SMIN.US,D,20140718,000000,26.3741,26.3741,26.3741,26.3741,1326.6053700953,0
+SMIN.US,D,20140721,000000,27.3109,27.3109,26.4255,26.4601,6335.3704397528,0
+SMIN.US,D,20140722,000000,26.9645,26.9645,26.6114,26.7627,15671.931236549,0
+SMIN.US,D,20140723,000000,26.8403,26.8403,26.3993,26.5526,16231.910743054,0
+SMIN.US,D,20140724,000000,26.4937,26.5853,26.4844,26.5432,6783.9964688649,0
+SMIN.US,D,20140725,000000,26.4172,26.5348,26.248,26.5264,1338.3831417426,0
+SMIN.US,D,20140728,000000,26.0706,26.1902,26.0706,26.1312,3607.2102436247,0
+SMIN.US,D,20140729,000000,26.0865,26.248,26.0622,26.0622,2566.4835126056,0
+SMIN.US,D,20140730,000000,25.8269,26.2574,25.8269,26.1977,10207.045192186,0
+SMIN.US,D,20140731,000000,26.1127,27.0578,25.4645,27.0578,1969.0292781317,0
+SMIN.US,D,20140801,000000,26.248,26.248,25.7419,26.1034,6227.2290819,0
+SMIN.US,D,20140804,000000,25.8362,26.7459,25.8362,26.1724,16429.991448032,0
+SMIN.US,D,20140805,000000,26.0108,26.3508,25.952,26.3508,12380.579414376,0
+SMIN.US,D,20140806,000000,26.0285,26.036,25.7512,26.0285,4418.8057807774,0
+SMIN.US,D,20140807,000000,26.248,26.248,25.4038,25.6225,24309.320680099,0
+SMIN.US,D,20140808,000000,25.3702,25.699,25.3702,25.4122,6698.3399477934,0
+SMIN.US,D,20140811,000000,26.3657,26.9571,25.3787,25.4879,8135.2280887683,0
+SMIN.US,D,20140812,000000,25.699,25.7838,25.4879,25.5467,11284.17594466,0
+SMIN.US,D,20140813,000000,25.9435,25.9435,25.16,25.3347,14664.396407445,0
+SMIN.US,D,20140814,000000,25.6578,25.6934,25.4879,25.5719,3339.5336152762,0
+SMIN.US,D,20140815,000000,25.1918,25.5719,25.1693,25.2767,8155.5715125227,0
+SMIN.US,D,20140818,000000,25.5317,25.8596,25.5317,25.7419,6088.0372351588,0
+SMIN.US,D,20140819,000000,25.7419,25.9875,25.7419,25.9875,2654.2814467039,0
+SMIN.US,D,20140820,000000,26.5526,26.5853,26.0865,26.334,16709.445848028,0
+SMIN.US,D,20140821,000000,26.2976,26.5619,26.2667,26.2667,7887.8948841742,0
+SMIN.US,D,20140822,000000,26.5769,26.5769,26.2976,26.4761,7496.016300272,0
+SMIN.US,D,20140825,000000,26.9915,26.9915,26.3069,26.5348,6143.7139738553,0
+SMIN.US,D,20140826,000000,26.5769,26.5769,26.4601,26.4601,2555.7764474717,0
+SMIN.US,D,20140827,000000,26.3508,26.5769,26.3508,26.5105,3314.9073654681,0
+SMIN.US,D,20140828,000000,26.3993,26.5769,26.3993,26.5012,6398.5421240431,0
+SMIN.US,D,20140829,000000,26.5012,26.5432,26.3508,26.4518,3396.281060486,0
+SMIN.US,D,20140902,000000,27.0494,27.211,26.5928,27.0335,21762.109884735,0
+SMIN.US,D,20140903,000000,27.2427,27.2427,27.153,27.2203,7699.4505378169,0
+SMIN.US,D,20140904,000000,27.7415,28.0973,27.6069,27.6312,15896.779604362,0
+SMIN.US,D,20140905,000000,27.9274,28.3485,27.8686,28.1805,61932.876854254,0
+SMIN.US,D,20140908,000000,28.9986,28.9986,28.1982,28.5698,45016.784649141,0
+SMIN.US,D,20140909,000000,28.9677,28.9677,27.7331,28.3672,14962.052818169,0
+SMIN.US,D,20140910,000000,28.0367,28.6624,28.0367,28.6624,9614.9444902789,0
+SMIN.US,D,20140911,000000,28.7726,28.823,28.4251,28.7296,10551.812689499,0
+SMIN.US,D,20140912,000000,28.8903,28.8903,28.4438,28.6866,37737.051064575,0
+SMIN.US,D,20140915,000000,29.5328,29.5328,28.2729,28.5698,28758.106243252,0
+SMIN.US,D,20140916,000000,28.2729,28.2729,27.6397,28.1216,30554.751772727,0
+SMIN.US,D,20140917,000000,28.0721,28.0721,27.7583,27.9031,13853.871576806,0
+SMIN.US,D,20140918,000000,27.8507,28.6941,27.8507,28.6941,9790.5403584755,0
+SMIN.US,D,20140919,000000,28.653,28.653,28.4344,28.5185,7617.0061362855,0
+SMIN.US,D,20140922,000000,28.6119,28.653,28.1487,28.3075,24900.350675493,0
+SMIN.US,D,20140923,000000,28.4158,28.4158,27.8507,27.8947,17625.970623493,0
+SMIN.US,D,20140924,000000,27.9787,27.9787,26.8487,27.7676,19742.757400474,0
+SMIN.US,D,20140925,000000,27.1755,27.1755,26.5012,26.7552,75537.273813439,0
+SMIN.US,D,20140926,000000,26.7123,27.1353,26.5526,27.1353,31526.953286889,0
+SMIN.US,D,20140929,000000,27.5995,27.5995,26.5769,26.9645,9009.9953102112,0
+SMIN.US,D,20140930,000000,26.5012,26.9402,26.5012,26.7795,3960.5433930447,0
+SMIN.US,D,20141001,000000,26.6291,26.8711,26.334,26.7955,9107.4296029301,0
+SMIN.US,D,20141002,000000,27.0831,27.0831,26.248,26.6702,34643.779947379,0
+SMIN.US,D,20141003,000000,26.3508,26.8972,26.3508,26.8972,6392.1178849627,0
+SMIN.US,D,20141006,000000,27.5631,27.5631,26.8403,27.1839,6610.5420136951,0
+SMIN.US,D,20141007,000000,27.0915,27.8592,26.8403,26.8403,24901.421382006,0
+SMIN.US,D,20141008,000000,26.5012,27.4464,26.163,27.4464,34892.183858486,0
+SMIN.US,D,20141009,000000,27.4809,27.4809,27.0149,27.3109,21863.827003507,0
+SMIN.US,D,20141010,000000,27.1091,27.1091,26.6702,26.8711,5129.7549056711,0
+SMIN.US,D,20141013,000000,27.0149,27.3035,26.7955,27.1353,3939.1292627768,0
+SMIN.US,D,20141014,000000,27.1353,27.3959,26.3741,27.1596,17605.627199739,0
+SMIN.US,D,20141015,000000,25.7679,26.7795,25.6225,26.4844,19408.696968295,0
+SMIN.US,D,20141016,000000,24.6771,26.1463,24.6771,25.9941,19608.919086299,0
+SMIN.US,D,20141017,000000,25.6485,26.221,25.6392,25.8596,1670.3021608948,0
+SMIN.US,D,20141020,000000,25.7419,26.7552,25.3273,26.4255,12827.064030461,0
+SMIN.US,D,20141021,000000,27.7583,27.7583,26.9402,27.4296,30048.307591892,0
+SMIN.US,D,20141022,000000,27.6827,27.6827,26.8636,27.2969,13743.588805926,0
+SMIN.US,D,20141023,000000,27.9535,27.9535,27.0084,27.2783,9638.5000335736,0
+SMIN.US,D,20141024,000000,27.7676,27.7676,27.1755,27.3632,14390.295540016,0
+SMIN.US,D,20141027,000000,27.1596,27.5052,27.0335,27.3445,13768.215055735,0
+SMIN.US,D,20141028,000000,27.2604,27.7499,27.1437,27.7499,11961.933167639,0
+SMIN.US,D,20141029,000000,27.7499,27.7499,27.1437,27.1437,10618.196493329,0
+SMIN.US,D,20141030,000000,28.1132,28.1132,27.3445,27.9358,9740.217152346,0
+SMIN.US,D,20141031,000000,28.2729,28.865,28.1048,28.2655,35741.254123608,0
+SMIN.US,D,20141103,000000,29.1938,29.1938,28.3001,28.4522,49064.055269771,0
+SMIN.US,D,20141104,000000,29.0826,29.0826,27.7676,28.6866,60744.392624387,0
+SMIN.US,D,20141105,000000,28.9734,28.9734,28.5354,28.6941,58346.010034384,0
+SMIN.US,D,20141106,000000,29.1519,29.1519,28.3915,28.7483,20015.787561389,0
+SMIN.US,D,20141107,000000,29.0668,29.0668,28.5605,28.6035,17995.364370614,0
+SMIN.US,D,20141110,000000,28.3075,28.7296,28.1048,28.5008,28259.15700801,0
+SMIN.US,D,20141111,000000,28.865,28.8903,28.3981,28.881,4294.6038252237,0
+SMIN.US,D,20141112,000000,29.0743,29.1601,28.8398,28.9585,26340.450936008,0
+SMIN.US,D,20141113,000000,29.1519,29.1519,28.7483,28.865,35103.113041625,0
+SMIN.US,D,20141114,000000,28.7034,29.4806,28.7034,28.9585,15035.931567593,0
+SMIN.US,D,20141117,000000,29.0425,29.3964,28.865,29.0826,8634.1773240099,0
+SMIN.US,D,20141118,000000,28.865,29.4217,28.865,29.3694,25279.380781234,0
+SMIN.US,D,20141119,000000,29.616,29.6245,28.8996,29.1938,18938.656808915,0
+SMIN.US,D,20141120,000000,29.2872,29.5058,28.9238,29.0743,26901.501149026,0
+SMIN.US,D,20141121,000000,29.1341,29.1434,28.8314,29.1098,34108.426690682,0
+SMIN.US,D,20141124,000000,29.3293,29.5058,28.8136,29.0155,33288.265501422,0
+SMIN.US,D,20141125,000000,28.8735,29.1761,28.3766,28.6717,24428.169103086,0
+SMIN.US,D,20141126,000000,28.6447,28.8053,28.4522,28.7557,18903.323493973,0
+SMIN.US,D,20141128,000000,29.1182,29.1601,28.8398,28.8398,40187.898273734,0
+SMIN.US,D,20141201,000000,29.1341,29.1601,28.5102,28.7642,26773.016367419,0
+SMIN.US,D,20141202,000000,28.823,29.3611,28.7726,29.3611,27729.15728388,0
+SMIN.US,D,20141203,000000,29.5403,29.8008,29.3872,29.7831,22952.735527629,0
+SMIN.US,D,20141204,000000,30.3089,30.3089,29.658,29.7346,30288.145850892,0
+SMIN.US,D,20141205,000000,29.7252,30.5032,29.6002,29.6329,45450.420787066,0
+SMIN.US,D,20141208,000000,29.8766,29.8766,29.0743,29.1601,31211.094865438,0
+SMIN.US,D,20141209,000000,29.0743,29.3872,28.6941,28.8136,21080.069835703,0
+SMIN.US,D,20141210,000000,28.9491,29.0061,28.653,28.653,18568.19235528,0
+SMIN.US,D,20141211,000000,28.4849,28.6035,28.1048,28.1487,36625.657703671,0
+SMIN.US,D,20141212,000000,28.0806,28.0973,27.7079,27.7256,19053.222405848,0
+SMIN.US,D,20141215,000000,27.3875,27.4809,26.7281,27.0084,23246.109112299,0
+SMIN.US,D,20141216,000000,26.6862,26.6862,25.8269,26.3574,23943.139052519,0
+SMIN.US,D,20141217,000000,25.6225,26.8132,25.6084,26.6702,24554.512471667,0
+SMIN.US,D,20141218,000000,26.8403,27.6583,26.8403,27.5052,16199.789547653,0
+SMIN.US,D,20141219,000000,27.6649,28.3672,27.0149,27.211,23092.998080884,0
+SMIN.US,D,20141222,000000,26.9645,27.6491,26.9645,27.6163,21756.756352168,0
+SMIN.US,D,20141223,000000,27.3297,27.5556,27.3297,27.4137,19440.818163696,0
+SMIN.US,D,20141224,000000,27.7331,27.7331,27.2969,27.6397,6806.4813056462,0
+SMIN.US,D,20141226,000000,28.088,28.088,27.3109,27.5229,4614.7450727285,0
+SMIN.US,D,20141229,000000,28.2729,28.2729,27.5229,27.8339,28470.086191149,0
+SMIN.US,D,20141230,000000,27.8592,28.2309,27.8592,27.9442,15479.204064138,0
+SMIN.US,D,20141231,000000,28.3393,28.5102,28.2655,28.3915,9906.1766619221,0
+SMIN.US,D,20150102,000000,28.4158,29.1182,28.3915,28.78,48782.459456748,0
+SMIN.US,D,20150105,000000,28.6362,29.3021,28.3981,28.7118,27247.339352853,0
+SMIN.US,D,20150106,000000,28.2655,28.2655,27.6491,27.7415,21088.63548781,0
+SMIN.US,D,20150107,000000,27.4715,28.78,27.4715,28.4251,22722.533627249,0
+SMIN.US,D,20150108,000000,28.68,29.616,28.3393,29.1182,45803.753936486,0
+SMIN.US,D,20150109,000000,29.2872,29.2872,28.7034,28.9491,27442.20793829,0
+SMIN.US,D,20150112,000000,29.5328,29.5403,28.8314,29.2284,62980.027824353,0
+SMIN.US,D,20150113,000000,29.5403,29.5403,29.2443,29.2778,17061.708290935,0
+SMIN.US,D,20150114,000000,29.2872,29.2872,28.739,28.9677,15754.375638081,0
+SMIN.US,D,20150115,000000,29.5403,29.9605,29.2872,29.6747,22403.463086258,0
+SMIN.US,D,20150116,000000,29.8766,30.4267,29.8766,30.3856,23240.755579732,0
+SMIN.US,D,20150120,000000,31.1841,31.1841,30.2314,30.5864,47990.136636836,0
+SMIN.US,D,20150121,000000,30.847,30.847,30.1464,30.5789,10666.378286432,0
+SMIN.US,D,20150122,000000,30.6022,30.9982,30.3164,30.9841,22135.786457909,0
+SMIN.US,D,20150123,000000,30.5958,31.0253,30.2575,30.4594,40975.938267592,0
+SMIN.US,D,20150126,000000,30.5789,30.9758,30.393,30.6358,27544.995763576,0
+SMIN.US,D,20150127,000000,31.3027,31.3027,30.5518,30.7209,47809.187236073,0
+SMIN.US,D,20150128,000000,31.2195,31.2195,30.6181,30.6358,62618.129022826,0
+SMIN.US,D,20150129,000000,30.8321,30.8321,30.3006,30.5612,26020.309688503,0
+SMIN.US,D,20150130,000000,30.5612,30.5612,30.0801,30.2072,26434.673109187,0
+SMIN.US,D,20150202,000000,30.6022,30.805,30.4668,30.7032,15767.224116241,0
+SMIN.US,D,20150203,000000,30.789,31.2934,30.5265,30.6714,15501.68890092,0
+SMIN.US,D,20150204,000000,30.0278,30.5088,30.0278,30.2828,67897.782840372,0
+SMIN.US,D,20150205,000000,30.2231,30.2231,29.912,29.9288,11875.205940054,0
+SMIN.US,D,20150206,000000,29.8008,29.8008,29.3872,29.4142,23603.725087773,0
+SMIN.US,D,20150209,000000,29.347,29.7495,28.7034,28.8996,32055.882304506,0
+SMIN.US,D,20150210,000000,29.1341,29.3199,28.9154,29.2937,25805.097679311,0
+SMIN.US,D,20150211,000000,29.4806,29.827,29.4806,29.7411,8294.763359264,0
+SMIN.US,D,20150212,000000,30.0455,30.3677,29.8177,30.2575,35057.072661549,0
+SMIN.US,D,20150213,000000,30.5518,30.8656,30.4668,30.5612,20668.918534559,0
+SMIN.US,D,20150217,000000,30.5958,30.5958,30.3164,30.45,53132.740020668,0
+SMIN.US,D,20150218,000000,30.7713,30.8731,30.5696,30.7209,35093.476683005,0
+SMIN.US,D,20150219,000000,31.1439,31.1439,30.5696,30.7032,30084.711613347,0
+SMIN.US,D,20150220,000000,30.5434,30.9235,30.5434,30.789,19651.747346835,0
+SMIN.US,D,20150223,000000,30.0362,30.789,30.0362,30.4089,18024.273446476,0
+SMIN.US,D,20150224,000000,30.2165,30.7564,30.1904,30.6358,32088.003499907,0
+SMIN.US,D,20150225,000000,31.0336,31.0336,30.3856,30.5032,12789.589302492,0
+SMIN.US,D,20150226,000000,30.8563,30.8563,30.2828,30.3856,29114.651512212,0
+SMIN.US,D,20150227,000000,30.3856,31.2028,30.3856,31.1691,57012.980425208,0
+SMIN.US,D,20150302,000000,31.2195,31.4792,31.2195,31.3381,189457.23471903,0
+SMIN.US,D,20150303,000000,31.3961,31.7501,31.3288,31.4559,122632.29980508,0
+SMIN.US,D,20150304,000000,31.4792,31.4792,30.847,30.9841,77370.32336437,0
+SMIN.US,D,20150305,000000,31.1766,31.5063,31.1271,31.1934,38032.566062271,0
+SMIN.US,D,20150306,000000,31.1841,31.6661,30.6536,30.8134,30213.196394954,0
+SMIN.US,D,20150309,000000,30.7647,31.3288,30.5612,30.6274,18839.081103169,0
+SMIN.US,D,20150310,000000,30.7647,30.7647,30.0212,30.3594,75829.576691596,0
+SMIN.US,D,20150311,000000,30.4173,30.5265,30.2575,30.4089,20378.75706943,0
+SMIN.US,D,20150312,000000,30.7797,31.2279,30.7797,31.2112,26065.279362066,0
+SMIN.US,D,20150313,000000,30.4425,30.805,30.0362,30.1642,22393.826727637,0
+SMIN.US,D,20150316,000000,30.0128,30.5088,30.0128,30.5088,8885.7933546575,0
+SMIN.US,D,20150317,000000,30.5696,31.1766,30.4425,30.4938,18127.061271762,0
+SMIN.US,D,20150318,000000,30.6022,31.6427,30.4351,31.3475,28672.44972218,0
+SMIN.US,D,20150319,000000,30.5612,31.2279,30.4752,30.4752,36255.193250037,0
+SMIN.US,D,20150320,000000,30.3856,30.7965,30.3164,30.5696,64692.087539271,0
+SMIN.US,D,20150323,000000,30.4005,30.4089,30.0278,30.0643,31870.650077688,0
+SMIN.US,D,20150324,000000,30.1642,30.1904,29.9605,30.0455,16825.082151475,0
+SMIN.US,D,20150325,000000,29.9027,30.0455,29.5403,29.6329,27725.94516434,0
+SMIN.US,D,20150326,000000,29.5328,29.5328,29.2106,29.3694,39692.161158032,0
+SMIN.US,D,20150327,000000,29.4301,29.6245,29.3545,29.5478,25829.723929119,0
+SMIN.US,D,20150330,000000,29.5403,30.3594,29.4628,30.1725,20853.080054863,0
+SMIN.US,D,20150331,000000,29.9447,30.3407,29.8008,30.2912,53192.699585418,0
+SMIN.US,D,20150401,000000,30.5518,30.9235,30.2492,30.9235,71801.578788207,0
+SMIN.US,D,20150402,000000,30.6358,31.1354,30.6358,31.1354,5568.7445761626,0
+SMIN.US,D,20150406,000000,31.1177,31.4213,30.7032,31.2784,26541.743760526,0
+SMIN.US,D,20150407,000000,30.8227,31.3288,30.5032,31.2709,11416.943552321,0
+SMIN.US,D,20150408,000000,31.6744,31.6744,31.3102,31.3475,18127.061271762,0
+SMIN.US,D,20150409,000000,31.8191,31.8191,31.4381,31.6427,14342.113746914,0
+SMIN.US,D,20150410,000000,31.6829,31.9033,31.5483,31.9033,13863.507935427,0
+SMIN.US,D,20150413,000000,32.0303,32.0303,31.5063,31.5399,112916.70890254,0
+SMIN.US,D,20150414,000000,31.6511,31.8108,31.6511,31.6913,52605.952416078,0
+SMIN.US,D,20150415,000000,31.937,31.9686,31.6511,31.7501,30075.075254726,0
+SMIN.US,D,20150416,000000,31.2522,31.7005,31.1607,31.1607,20656.070056399,0
+SMIN.US,D,20150417,000000,30.847,30.847,30.4594,30.5173,28199.19744326,0
+SMIN.US,D,20150420,000000,30.0455,30.3856,29.6411,29.7084,31236.791821759,0
+SMIN.US,D,20150421,000000,30.4173,30.4173,29.7,29.7177,85279.632378812,0
+SMIN.US,D,20150422,000000,29.7084,29.8597,29.5908,29.8597,17841.182632686,0
+SMIN.US,D,20150423,000000,29.7252,29.7252,29.4142,29.5562,15401.042488661,0
+SMIN.US,D,20150424,000000,29.2358,29.2358,28.5008,28.5102,60309.685779949,0
+SMIN.US,D,20150427,000000,27.9535,28.527,27.6583,27.6583,81990.421969665,0
+SMIN.US,D,20150428,000000,28.315,29.0061,27.8107,28.3578,57465.889280374,0
+SMIN.US,D,20150429,000000,28.9585,28.9585,28.4522,28.5428,34836.50711979,0
+SMIN.US,D,20150430,000000,28.1487,28.4849,28.1487,28.3915,629982.29835081,0
+SMIN.US,D,20150501,000000,27.9358,28.6119,27.9358,28.5605,21210.696030337,0
+SMIN.US,D,20150504,000000,29.1257,29.22,28.78,29.2106,18246.980401262,0
+SMIN.US,D,20150505,000000,28.5858,29.2778,28.5858,29.1257,26895.076909946,0
+SMIN.US,D,20150506,000000,28.3001,28.9986,27.7761,27.9965,22631.523573611,0
+SMIN.US,D,20150507,000000,27.5995,27.7845,27.4296,27.7845,23933.502693898,0
+SMIN.US,D,20150508,000000,27.7845,28.4344,27.7845,28.315,30689.660793415,0
+SMIN.US,D,20150511,000000,28.3001,28.5102,28.3001,28.4849,16825.082151475,0
+SMIN.US,D,20150512,000000,27.9274,28.1898,27.6827,27.8255,33765.800606396,0
+SMIN.US,D,20150513,000000,28.0806,28.315,27.8255,27.9787,81990.421969665,0
+SMIN.US,D,20150514,000000,28.4522,28.8996,28.4522,28.8053,4621.1693118089,0
+SMIN.US,D,20150515,000000,28.865,28.9677,28.7203,28.9154,14309.992551512,0
+SMIN.US,D,20150518,000000,28.7642,28.9585,28.7642,28.823,52172.316278154,0
+SMIN.US,D,20150519,000000,28.9734,28.9986,28.7483,28.8557,39456.605725085,0
+SMIN.US,D,20150520,000000,29.3106,29.3106,28.9677,29.1341,10663.166166892,0
+SMIN.US,D,20150521,000000,29.1434,29.1667,28.9491,29.0425,49053.348204637,0
+SMIN.US,D,20150522,000000,28.9986,29.6487,28.9986,29.1005,4264.6240428486,0
+SMIN.US,D,20150526,000000,28.8314,29.0508,28.6624,28.6624,148681.51856944,0
+SMIN.US,D,20150527,000000,28.9154,29.0248,28.6941,28.9986,114695.15242129,0
+SMIN.US,D,20150528,000000,29.0155,29.0155,28.4251,28.6119,27849.07641338,0
+SMIN.US,D,20150529,000000,29.1005,29.3872,29.0508,29.2612,48816.722065177,0
+SMIN.US,D,20150601,000000,29.4974,29.4974,28.9809,29.2443,29808.469332891,0
+SMIN.US,D,20150602,000000,28.9903,29.1341,27.8507,28.315,40152.564958792,0
+SMIN.US,D,20150603,000000,27.9031,28.1048,27.7845,27.8854,39692.161158032,0
+SMIN.US,D,20150604,000000,27.7761,28.0199,27.4967,27.5463,80923.998282325,0
+SMIN.US,D,20150605,000000,27.4631,27.6397,27.4296,27.4464,20023.282506983,0
+SMIN.US,D,20150608,000000,27.4296,27.4296,27.0335,27.0915,14218.982497873,0
+SMIN.US,D,20150609,000000,27.6743,27.6743,27.0149,27.2427,23247.179818812,0
+SMIN.US,D,20150610,000000,27.423,28.4522,27.3632,27.5556,15946.032103978,0
+SMIN.US,D,20150611,000000,27.0915,27.0915,26.7712,26.9915,17269.425354533,0
+SMIN.US,D,20150612,000000,26.7123,26.8711,26.5853,26.7198,10663.166166892,0
+SMIN.US,D,20150615,000000,26.6114,26.9738,26.6114,26.8487,6160.8452780696,0
+SMIN.US,D,20150616,000000,27.168,27.2512,26.7627,27.2427,16470.678295541,0
+SMIN.US,D,20150617,000000,27.3445,27.8507,27.1839,27.6911,18246.980401262,0
+SMIN.US,D,20150618,000000,27.8947,28.0451,27.8022,27.8947,63982.20912089,0
+SMIN.US,D,20150619,000000,28.1563,28.2225,27.8022,28.0049,7583.8142343703,0
+SMIN.US,D,20150622,000000,28.0049,28.5521,28.0049,28.3001,11375.185998299,0
+SMIN.US,D,20150623,000000,28.4344,28.4344,28.131,28.3578,9787.3282389353,0
+SMIN.US,D,20150624,000000,28.1048,28.4158,28.0973,28.2132,33058.063601042,0
+SMIN.US,D,20150625,000000,28.315,28.6287,28.0806,28.2655,7703.7333638704,0
+SMIN.US,D,20150626,000000,28.1898,28.5102,28.1898,28.2917,13625.811089453,0
+SMIN.US,D,20150629,000000,27.5463,27.9619,27.4548,27.4548,10307.691604445,0
+SMIN.US,D,20150630,000000,27.423,28.2823,27.1596,28.1048,11936.236211317,0
+SMIN.US,D,20150701,000000,28.6941,28.6941,28.4251,28.5354,11968.357406719,0
+SMIN.US,D,20150702,000000,28.6119,29.0584,28.6035,28.9903,11968.357406719,0
+SMIN.US,D,20150706,000000,29.3964,29.573,28.9585,28.9585,10426.540027432,0
+SMIN.US,D,20150707,000000,28.9734,29.2872,28.9734,29.092,4029.0686099019,0
+SMIN.US,D,20150708,000000,28.6362,28.9809,28.0114,28.5354,28555.74271222,0
+SMIN.US,D,20150709,000000,29.0743,29.0743,28.7034,28.823,8885.7933546575,0
+SMIN.US,D,20150710,000000,29.0584,29.3293,28.8314,29.0248,40284.261859939,0
+SMIN.US,D,20150713,000000,29.4479,29.4722,28.9903,29.4058,8173.7735232504,0
+SMIN.US,D,20150714,000000,29.4301,29.7,29.3545,29.4395,7989.6120029467,0
+SMIN.US,D,20150715,000000,29.3694,29.8513,29.3694,29.7084,31834.246056233,0
+SMIN.US,D,20150716,000000,30.0278,30.2828,29.9605,30.2314,18127.061271762,0
+SMIN.US,D,20150717,000000,30.3164,30.4089,29.9605,30.1725,15283.264772187,0
+SMIN.US,D,20150720,000000,30.4173,30.4173,30.0035,30.2492,10307.691604445,0
+SMIN.US,D,20150721,000000,30.0035,30.5518,29.573,29.997,12677.165118586,0
+SMIN.US,D,20150722,000000,29.7925,30.4173,29.7925,30.0886,6634.0975569898,0
+SMIN.US,D,20150723,000000,30.1464,30.3407,29.5646,29.9288,9834.4393255247,0
+SMIN.US,D,20150724,000000,29.4974,29.5328,29.4301,29.5328,3553.674917955,0
+SMIN.US,D,20150727,000000,29.4301,29.4301,28.7557,28.7875,31636.165351255,0
+SMIN.US,D,20150728,000000,29.0508,29.3293,28.8996,28.9903,21090.776900837,0
+SMIN.US,D,20150729,000000,29.1761,29.5235,29.1761,29.4142,2723.8773700746,0
+SMIN.US,D,20150730,000000,29.4722,29.7411,29.4722,29.6653,11730.660560746,0
+SMIN.US,D,20150731,000000,29.8691,30.3677,29.7925,30.0549,15048.780045754,0
+SMIN.US,D,20150803,000000,30.0886,30.1296,29.9213,30.0801,6544.1582098646,0
+SMIN.US,D,20150804,000000,30.2575,30.789,30.0643,30.5696,29859.863245534,0
+SMIN.US,D,20150805,000000,31.1093,31.1093,30.7385,30.9235,12322.761262653,0
+SMIN.US,D,20150806,000000,31.0916,31.0916,30.5088,30.7564,6246.5017991411,0
+SMIN.US,D,20150807,000000,30.7965,30.7965,30.4938,30.789,7463.8951048702,0
+SMIN.US,D,20150810,000000,31.2195,31.2195,30.6358,30.8227,9362.2577531179,0
+SMIN.US,D,20150811,000000,30.4594,30.5518,29.8513,30.0455,9001.4296581041,0
+SMIN.US,D,20150812,000000,30.0455,30.0455,28.7483,29.1182,23933.502693898,0
+SMIN.US,D,20150813,000000,28.6941,29.092,28.6941,29.092,7820.4403738304,0
+SMIN.US,D,20150814,000000,29.9605,29.9605,29.2937,29.6086,1776.3021057208,0
+SMIN.US,D,20150817,000000,29.1601,29.8597,29.1098,29.2284,7938.2180903037,0
+SMIN.US,D,20150818,000000,29.9605,30.1642,29.22,29.5478,6755.0873930033,0
+SMIN.US,D,20150819,000000,29.3694,29.6822,29.3199,29.5478,9123.490200631,0
+SMIN.US,D,20150820,000000,29.3199,29.3199,28.7034,28.8314,10899.792306352,0
+SMIN.US,D,20150821,000000,28.1487,28.7034,27.7079,27.7079,23221.482862491,0
+SMIN.US,D,20150824,000000,27.0084,27.0084,24.1393,25.0835,48594.015110391,0
+SMIN.US,D,20150825,000000,26.5012,26.5853,25.6084,25.6084,31517.316928268,0
+SMIN.US,D,20150826,000000,27.0009,27.3035,26.3508,27.0335,30570.812370428,0
+SMIN.US,D,20150827,000000,27.8022,27.9442,27.4715,27.8592,30095.418678481,0
+SMIN.US,D,20150828,000000,27.8592,27.8592,26.9243,27.6994,1895.1505287075,0
+SMIN.US,D,20150831,000000,26.9402,27.2875,26.8487,27.2875,18601.384257195,0
+SMIN.US,D,20150901,000000,26.8403,26.8403,26.079,26.079,3553.674917955,0
+SMIN.US,D,20150902,000000,26.079,26.7955,26.079,26.6376,5094.4215907291,0
+SMIN.US,D,20150903,000000,27.0084,27.1596,26.7955,27.0756,18246.980401262,0
+SMIN.US,D,20150904,000000,26.4518,26.4518,25.6225,25.8596,9597.8131860646,0
+SMIN.US,D,20150908,000000,26.3741,26.3741,25.6084,25.7595,3438.0386145084,0
+SMIN.US,D,20150909,000000,25.9435,26.4172,25.7064,25.7064,3438.0386145084,0
+SMIN.US,D,20150910,000000,25.8773,26.6291,25.8773,26.0454,1789.1505838815,0
+SMIN.US,D,20150911,000000,26.0454,26.6021,26.0454,26.6021,3079.3519325214,0
+SMIN.US,D,20150914,000000,26.6291,26.6862,26.3154,26.4937,5214.3407202292,0
+SMIN.US,D,20150915,000000,26.9243,26.9243,26.6376,26.7795,1421.8982497873,0
+SMIN.US,D,20150916,000000,26.3993,27.0149,26.391,27.0149,5452.0375662027,0
+SMIN.US,D,20150917,000000,27.1176,27.7583,27.0494,27.4715,434353.51128858,0
+SMIN.US,D,20150918,000000,27.0915,27.2969,26.7955,27.0419,99053.200967114,0
+SMIN.US,D,20150921,000000,27.8507,27.8507,27.1259,27.5229,11730.660560746,0
+SMIN.US,D,20150922,000000,27.2203,27.2203,26.6376,27.0009,13506.962666466,0
+SMIN.US,D,20150923,000000,27.2604,27.423,26.9243,27.1176,8648.096508684,0
+SMIN.US,D,20150924,000000,27.2427,27.423,26.6862,27.3791,35276.567496795,0
+SMIN.US,D,20150925,000000,27.1923,27.3791,27.0494,27.1755,13031.568974519,0
+SMIN.US,D,20150928,000000,26.8487,27.1091,26.6291,26.8879,20781.342718466,0
+SMIN.US,D,20150929,000000,27.3035,27.8507,27.0915,27.2203,19904.434083996,0
+SMIN.US,D,20150930,000000,27.8507,28.1048,27.4137,27.9535,71447.174932274,0
+SMIN.US,D,20151001,000000,27.5229,28.1132,27.5229,28.0637,248818.27452811,0
+SMIN.US,D,20151002,000000,27.7079,28.5185,27.6743,28.5102,8769.0863446976,0
+SMIN.US,D,20151005,000000,28.7118,29.1844,28.6447,28.9071,5615.855662752,0
+SMIN.US,D,20151006,000000,28.7642,28.7642,28.68,28.6866,6871.7944029632,0
+SMIN.US,D,20151007,000000,29.0061,29.1938,28.8996,29.1434,14218.982497873,0
+SMIN.US,D,20151008,000000,28.6624,29.2443,28.6624,29.2358,12915.932671073,0
+SMIN.US,D,20151009,000000,29.0341,29.0341,28.8557,28.9491,11139.630565352,0
+SMIN.US,D,20151012,000000,29.0341,29.0341,28.9071,28.9585,8037.7937960494,0
+SMIN.US,D,20151013,000000,28.8473,28.8557,28.8473,28.8557,4146.8463263753,0
+SMIN.US,D,20151014,000000,28.78,28.9398,28.78,28.865,5214.3407202292,0
+SMIN.US,D,20151015,000000,29.1844,29.4881,29.1182,29.4881,6990.64282595,0
+SMIN.US,D,20151016,000000,29.3545,29.4974,29.1667,29.4974,4146.8463263753,0
+SMIN.US,D,20151019,000000,29.4301,29.5328,29.1844,29.2937,12915.932671073,0
+SMIN.US,D,20151020,000000,29.5328,29.6822,29.4357,29.5403,12846.336747702,0
+SMIN.US,D,20151021,000000,29.2778,29.4217,29.1257,29.4217,6280.7644075697,0
+SMIN.US,D,20151022,000000,29.5235,29.7346,29.5235,29.7346,3790.3010574151,0
+SMIN.US,D,20151023,000000,29.4974,29.4974,29.3199,29.4395,14334.61880132,0
+SMIN.US,D,20151026,000000,29.2013,29.2937,28.9903,29.1434,19431.181805076,0
+SMIN.US,D,20151027,000000,28.9903,29.2013,28.9238,29.2013,14334.61880132,0
+SMIN.US,D,20151028,000000,28.865,29.1519,28.4849,28.9238,29383.398847074,0
+SMIN.US,D,20151029,000000,28.78,28.78,28.3849,28.4074,9240.197210591,0
+SMIN.US,D,20151030,000000,28.3981,28.5428,28.3915,28.5428,6634.0975569898,0
+SMIN.US,D,20151102,000000,28.3578,28.527,28.3485,28.4074,26973.238485424,0
+SMIN.US,D,20151103,000000,28.2309,28.5354,28.2309,28.4344,40521.958705913,0
+SMIN.US,D,20151104,000000,28.4671,28.4671,28.0049,28.0049,14133.325976802,0
+SMIN.US,D,20151105,000000,27.7676,28.0114,27.5229,27.5463,61612.735606749,0
+SMIN.US,D,20151106,000000,27.4296,27.4296,27.1007,27.3203,43722.300474447,0
+SMIN.US,D,20151109,000000,27.4296,27.4296,26.8972,27.0009,25235.481814185,0
+SMIN.US,D,20151110,000000,27.1353,27.1596,26.9571,26.9571,5214.3407202292,0
+SMIN.US,D,20151111,000000,27.2689,27.4631,27.168,27.2875,6041.9968550828,0
+SMIN.US,D,20151112,000000,27.1176,27.2689,26.9915,26.9915,3908.0787738884,0
+SMIN.US,D,20151113,000000,27.1091,27.1176,26.9486,27.0831,27133.844462433,0
+SMIN.US,D,20151116,000000,27.3203,27.6994,27.3109,27.6649,48696.802935676,0
+SMIN.US,D,20151117,000000,27.5911,27.5911,27.4296,27.4967,11730.660560746,0
+SMIN.US,D,20151118,000000,27.438,27.5304,27.3875,27.4884,45972.925565602,0
+SMIN.US,D,20151119,000000,27.7079,27.8339,27.5817,27.8339,19313.404088603,0
+SMIN.US,D,20151120,000000,27.8947,28.088,27.8947,27.919,9953.2877485114,0
+SMIN.US,D,20151123,000000,27.8255,27.8507,27.5817,27.7845,8411.4703692239,0
+SMIN.US,D,20151124,000000,27.8507,28.0199,27.7499,27.9703,41588.382393253,0
+SMIN.US,D,20151125,000000,27.919,27.919,27.7583,27.8255,1301.9791202872,0
+SMIN.US,D,20151127,000000,27.8947,27.8947,27.8854,27.8854,829.79754788042,0
+SMIN.US,D,20151130,000000,28.2477,28.5102,28.2394,28.4344,17654.879699355,0
+SMIN.US,D,20151201,000000,28.3001,28.5102,28.2132,28.4158,13316.376907082,0
+SMIN.US,D,20151202,000000,28.3766,28.4251,27.8107,27.9535,3226.0387248564,0
+SMIN.US,D,20151203,000000,27.919,27.9965,27.6069,27.6069,5819.2899002969,0
+SMIN.US,D,20151204,000000,27.9358,28.1638,27.9031,28.0637,11017.570022825,0
+SMIN.US,D,20151207,000000,27.7256,27.7845,27.5388,27.6994,6755.0873930033,0
+SMIN.US,D,20151208,000000,27.2604,27.3791,27.2203,27.3445,6123.3705501008,0
+SMIN.US,D,20151209,000000,27.153,27.168,26.7955,26.8972,12677.165118586,0
+SMIN.US,D,20151210,000000,27.0242,27.3297,27.0242,27.153,5804.3000091093,0
+SMIN.US,D,20151211,000000,26.5853,26.7375,26.2976,26.3741,20378.75706943,0
+SMIN.US,D,20151214,000000,26.6702,26.7552,26.5105,26.7552,23544.836229536,0
+SMIN.US,D,20151215,000000,27.3297,27.4296,27.0663,27.2361,400951.75089674,0
+SMIN.US,D,20151216,000000,27.3959,27.6743,27.1839,27.4967,50710.801887371,0
+SMIN.US,D,20151217,000000,28.0545,28.0545,27.6397,27.7845,17416.112146868,0
+SMIN.US,D,20151218,000000,27.6649,28.0545,27.6312,27.6312,32347.114476149,0
+SMIN.US,D,20151221,000000,28.2515,28.2515,27.7574,27.8947,38167.475082959,0
+SMIN.US,D,20151222,000000,28.0898,28.2001,27.9115,28.2001,28701.358798042,0
+SMIN.US,D,20151223,000000,28.2515,28.4643,28.1572,28.4569,3757.1091554998,0
+SMIN.US,D,20151224,000000,28.6605,28.6605,28.3569,28.5055,2757.0692719898,0
+SMIN.US,D,20151228,000000,28.3719,28.4569,28.3038,28.4569,44806.926172516,0
+SMIN.US,D,20151229,000000,28.3355,28.5241,28.3197,28.3197,24338.229755961,0
+SMIN.US,D,20151230,000000,28.1749,28.44,28.1749,28.44,4174.6846957235,0
+SMIN.US,D,20151231,000000,28.4494,28.5848,28.3355,28.3355,63455.4215163,0
+SMIN.US,D,20160104,000000,28.2337,28.4494,28.2337,28.3803,5438.1183815286,0
+SMIN.US,D,20160105,000000,28.7548,28.9342,28.7025,28.7025,9435.0657960287,0
+SMIN.US,D,20160106,000000,28.4456,28.5157,28.2094,28.2104,7585.9556473971,0
+SMIN.US,D,20160107,000000,27.4426,27.8339,27.3744,27.451,10491.853124749,0
+SMIN.US,D,20160108,000000,27.8433,27.9115,27.366,27.366,50282.519282013,0
+SMIN.US,D,20160111,000000,27.7069,27.8592,27.5826,27.5967,17374.354592846,0
+SMIN.US,D,20160112,000000,27.6724,27.6724,27.4389,27.5014,5305.3507738677,0
+SMIN.US,D,20160113,000000,27.1624,27.1933,26.5489,26.6179,8835.470148528,0
+SMIN.US,D,20160114,000000,26.3947,26.6086,26.3612,26.6086,11988.700830474,0
+SMIN.US,D,20160115,000000,25.5775,25.5775,25.0666,25.2889,250004.61734495,0
+SMIN.US,D,20160119,000000,25.118,25.118,24.7519,24.863,19379.787892433,0
+SMIN.US,D,20160120,000000,24.1131,24.3522,23.9944,24.3009,13406.316254207,0
+SMIN.US,D,20160121,000000,24.651,24.9405,24.651,24.8724,38491.899156517,0
+SMIN.US,D,20160122,000000,25.4328,25.4328,25.2451,25.26,10840.903448115,0
+SMIN.US,D,20160125,000000,25.1852,25.374,25.1507,25.1507,5586.9465868903,0
+SMIN.US,D,20160126,000000,25.3384,25.3982,25.1815,25.2208,33275.417023261,0
+SMIN.US,D,20160127,000000,25.2703,25.3908,25.0844,25.1442,8070.9856979646,0
+SMIN.US,D,20160128,000000,25.2245,25.2245,25.1115,25.1479,3076.1398129812,0
+SMIN.US,D,20160129,000000,25.4599,25.7577,25.4599,25.7577,15337.87080437,0
+SMIN.US,D,20160201,000000,25.528,25.6261,25.4682,25.4842,8102.036186853,0
+SMIN.US,D,20160202,000000,25.3665,25.3665,24.8546,24.863,8229.4502619469,0
+SMIN.US,D,20160203,000000,24.6463,24.863,24.3437,24.8032,30731.418347437,0
+SMIN.US,D,20160204,000000,24.6677,24.693,24.4969,24.5566,5453.1082727161,0
+SMIN.US,D,20160205,000000,24.7687,24.7687,24.5735,24.5987,797.67635247859,0
+SMIN.US,D,20160208,000000,24.4642,24.5903,24.3279,24.5893,4744.3005608492,0
+SMIN.US,D,20160209,000000,24.4026,24.4026,23.9861,24.1906,6064.4816918641,0
+SMIN.US,D,20160210,000000,24.1486,24.1486,23.8571,23.8571,1250.5852076443,0
+SMIN.US,D,20160211,000000,23.0913,23.0913,22.7681,22.9457,24702.269970515,0
+SMIN.US,D,20160212,000000,22.7168,22.8121,22.6057,22.8121,12985.528594443,0
+SMIN.US,D,20160216,000000,23.0278,23.0278,22.7345,22.7345,7484.2385286247,0
+SMIN.US,D,20160217,000000,23.2173,23.2173,23.0409,23.0996,27582.470491545,0
+SMIN.US,D,20160218,000000,23.1333,23.1931,22.8112,22.8112,21197.847552176,0
+SMIN.US,D,20160219,000000,22.9232,22.9811,22.7523,22.9232,11716.741376071,0
+SMIN.US,D,20160222,000000,23.3734,23.3734,23.1183,23.151,9426.5001439215,0
+SMIN.US,D,20160223,000000,22.8877,22.9148,22.7681,22.7681,1907.9990068683,0
+SMIN.US,D,20160224,000000,22.5879,22.8374,22.5627,22.7168,31822.468284586,0
+SMIN.US,D,20160225,000000,22.4366,22.4777,22.3255,22.4777,34327.921525928,0
+SMIN.US,D,20160226,000000,22.4179,22.4179,22.0368,22.0443,8165.2078711433,0
+SMIN.US,D,20160229,000000,22.5477,22.6729,22.2899,22.2899,113427.43590943,0
+SMIN.US,D,20160301,000000,23.2613,23.5443,23.2201,23.4573,23721.502804246,0
+SMIN.US,D,20160302,000000,23.9086,24.1037,23.8412,23.8665,65211.380198267,0
+SMIN.US,D,20160303,000000,24.1402,24.4623,24.1131,24.2242,48852.055380119,0
+SMIN.US,D,20160304,000000,24.6837,25.0338,24.5735,24.8116,30338.469057021,0
+SMIN.US,D,20160307,000000,24.651,25.0348,24.6239,24.9004,40599.049574877,0
+SMIN.US,D,20160308,000000,24.51,24.5446,24.3009,24.3009,11804.53931017,0
+SMIN.US,D,20160309,000000,24.7014,24.7191,24.652,24.7191,2208.867537132,0
+SMIN.US,D,20160310,000000,24.7947,24.8808,24.4026,24.5222,6577.3501117799,0
+SMIN.US,D,20160311,000000,24.7191,24.863,24.7099,24.8116,6185.4715278776,0
+SMIN.US,D,20160314,000000,24.9051,24.9051,24.6594,24.7099,10893.368067271,0
+SMIN.US,D,20160315,000000,24.5389,24.5389,24.3708,24.4371,4343.8563248398,0
+SMIN.US,D,20160316,000000,24.467,25.0338,24.4623,24.8471,10461.873342374,0
+SMIN.US,D,20160317,000000,24.8546,25.2208,24.8471,25.1442,11472.620291018,0
+SMIN.US,D,20160318,000000,25.0582,25.2795,25.0582,25.118,9008.9246036978,0
+SMIN.US,D,20160321,000000,25.374,25.4682,25.3571,25.4328,9123.490200631,0
+SMIN.US,D,20160322,000000,25.2795,25.4991,25.2795,25.3665,7991.7534159734,0
+SMIN.US,D,20160323,000000,25.3066,25.3309,25.1264,25.1852,7801.1676565893,0
+SMIN.US,D,20160324,000000,25.1619,25.2208,25.0004,25.0844,5696.1586512565,0
+SMIN.US,D,20160328,000000,25.0937,25.1619,25.0423,25.1264,8098.8240673129,0
+SMIN.US,D,20160329,000000,25.0423,25.4842,25.0423,25.374,6656.582393771,0
+SMIN.US,D,20160330,000000,25.6728,25.8857,25.6457,25.7138,13606.538372212,0
+SMIN.US,D,20160331,000000,25.9707,26.1211,25.894,26.037,14577.66917986,0
+SMIN.US,D,20160401,000000,25.9118,26.2135,25.7306,26.1331,5199.3508290417,0
+SMIN.US,D,20160404,000000,26.3947,26.3947,26.0556,26.1481,5356.7446865106,0
+SMIN.US,D,20160405,000000,25.6215,25.6728,25.4066,25.4066,30107.196450128,0
+SMIN.US,D,20160406,000000,25.6821,25.9614,25.6821,25.8091,39088.282684478,0
+SMIN.US,D,20160407,000000,25.614,25.655,25.2208,25.2376,19112.111264084,0
+SMIN.US,D,20160408,000000,25.7904,25.8175,25.5374,25.6056,87039.873886832,0
+SMIN.US,D,20160411,000000,26.2229,26.2229,26.0716,26.1649,2190.6655264043,0
+SMIN.US,D,20160412,000000,26.2238,26.5993,26.2238,26.4639,30411.277099932,0
+SMIN.US,D,20160413,000000,26.4984,26.7263,26.4984,26.6759,3284.9275830931,0
+SMIN.US,D,20160414,000000,26.8636,26.8636,26.6684,26.7618,16092.718896313,0
+SMIN.US,D,20160415,000000,26.7011,26.8207,26.6179,26.6263,65196.390307079,0
+SMIN.US,D,20160418,000000,26.8636,27.0774,26.8551,26.9328,5825.7141393772,0
+SMIN.US,D,20160419,000000,27.3026,27.3912,27.2231,27.2819,4935.9570267467,0
+SMIN.US,D,20160420,000000,27.3829,27.3912,27.238,27.3744,3369.5133976512,0
+SMIN.US,D,20160421,000000,26.9402,26.9571,26.8132,26.8132,7047.3902711599,0
+SMIN.US,D,20160422,000000,26.8711,26.9486,26.7533,26.8795,1209.8983601353,0
+SMIN.US,D,20160425,000000,26.8551,26.8551,26.6357,26.6516,14338.901627374,0
+SMIN.US,D,20160426,000000,27.0252,27.0849,27.0018,27.0849,1596.4234114706,0
+SMIN.US,D,20160427,000000,27.0513,27.3407,27.0345,27.3407,8755.1671600234,0
+SMIN.US,D,20160428,000000,26.8478,27.0009,26.8207,26.8207,1660.6658022742,0
+SMIN.US,D,20160429,000000,26.6376,26.6777,26.5909,26.6777,2057.8979187434,0
+SMIN.US,D,20160502,000000,26.7533,26.7552,26.7533,26.7552,1278.4235769925,0
+SMIN.US,D,20160503,000000,26.7702,26.7702,26.5161,26.6357,8320.4603155854,0
+SMIN.US,D,20160504,000000,26.3284,26.3872,26.0295,26.037,48470.88386135,0
+SMIN.US,D,20160505,000000,26.1481,26.277,26.0799,26.2144,75495.516259417,0
+SMIN.US,D,20160506,000000,26.1743,26.3359,26.1649,26.1837,64404.067487168,0
+SMIN.US,D,20160509,000000,26.5909,26.5909,26.3284,26.3536,29760.287539789,0
+SMIN.US,D,20160510,000000,26.4293,26.576,26.4293,26.4639,12195.347187559,0
+SMIN.US,D,20160511,000000,26.5582,26.6263,26.4386,26.4639,13112.942669537,0
+SMIN.US,D,20160512,000000,26.7105,26.7105,26.5227,26.5675,12330.256208246,0
+SMIN.US,D,20160513,000000,26.8626,26.8636,26.3612,26.5227,7077.3700535349,0
+SMIN.US,D,20160516,000000,26.8038,26.9747,26.7945,26.8207,11386.963769946,0
+SMIN.US,D,20160517,000000,26.7487,26.8551,26.5909,26.5909,4681.1288765589,0
+SMIN.US,D,20160518,000000,26.958,26.9887,26.6441,26.6759,3243.1700290707,0
+SMIN.US,D,20160519,000000,26.0556,26.3452,26.0556,26.1566,2310.5846559044,0
+SMIN.US,D,20160520,000000,26.1743,26.2845,26.0968,26.1481,60237.948443551,0
+SMIN.US,D,20160523,000000,26.0556,26.0556,26.0556,26.0556,319.07054099144,0
+SMIN.US,D,20160524,000000,25.8511,26.0295,25.8511,25.9791,3524.7658420933,0
+SMIN.US,D,20160525,000000,26.2602,26.3947,26.2602,26.3612,4513.0279539561,0
+SMIN.US,D,20160526,000000,26.8319,26.8319,26.7105,26.7105,827.65613485363,0
+SMIN.US,D,20160527,000000,26.9411,26.9728,26.8132,26.8132,14694.37618982,0
+SMIN.US,D,20160531,000000,26.9066,27.0597,26.8207,26.9402,30404.852860852,0
+SMIN.US,D,20160601,000000,26.8132,26.8132,26.6759,26.7618,9595.6717730378,0
+SMIN.US,D,20160602,000000,26.958,27.1466,26.8207,27.111,14119.406792128,0
+SMIN.US,D,20160603,000000,27.0345,27.0849,26.9328,26.9654,1782.7263448012,0
+SMIN.US,D,20160606,000000,27.2044,27.3586,27.0774,27.3147,8382.5612933623,0
+SMIN.US,D,20160607,000000,27.3912,27.5473,27.3147,27.3744,9350.4799814705,0
+SMIN.US,D,20160608,000000,27.7153,27.8339,27.6565,27.6809,5624.4213148591,0
+SMIN.US,D,20160609,000000,27.4006,27.7069,27.4006,27.7069,2502.241121802,0
+SMIN.US,D,20160610,000000,27.4931,27.4931,27.1372,27.2997,35087.052443924,0
+SMIN.US,D,20160613,000000,27.068,27.1278,26.8636,26.8711,9501.4495998591,0
+SMIN.US,D,20160614,000000,27.1372,27.1419,26.9364,27.0419,13802.477664163,0
+SMIN.US,D,20160615,000000,27.4258,27.6892,27.3829,27.6892,14982.396241923,0
+SMIN.US,D,20160616,000000,27.1568,27.4006,27.1568,27.4006,4262.4826298219,0
+SMIN.US,D,20160617,000000,27.5603,27.5603,27.2997,27.3586,6740.0975018158,0
+SMIN.US,D,20160620,000000,27.5528,27.5528,27.2231,27.2231,3907.008067375,0
+SMIN.US,D,20160621,000000,27.3334,27.5014,27.3334,27.4183,2706.7460658602,0
+SMIN.US,D,20160622,000000,27.3297,27.4408,27.2269,27.3109,3726.0586666114,0
+SMIN.US,D,20160623,000000,27.3109,27.3109,27.3109,27.3109,0,0
+SMIN.US,D,20160624,000000,26.5881,27.0877,26.5881,26.7608,18503.949964477,0
+SMIN.US,D,20160627,000000,27.0177,27.0877,26.7431,26.9673,7222.9861393565,0
+SMIN.US,D,20160628,000000,27.5276,27.5603,27.2875,27.5005,13171.831527774,0
+SMIN.US,D,20160629,000000,28.0274,28.1815,27.891,28.1563,9226.2780259168,0
+SMIN.US,D,20160630,000000,28.2151,28.6212,28.0095,28.6212,139732.5535305,0
+SMIN.US,D,20160701,000000,28.8108,29.0855,28.5615,29.0855,4859.9368642958,0
+SMIN.US,D,20160705,000000,28.8716,28.9379,28.5354,28.7147,16930.011389787,0
+SMIN.US,D,20160706,000000,28.7838,28.7838,28.4746,28.6212,5107.2700688898,0
+SMIN.US,D,20160707,000000,28.8454,28.8978,28.6829,28.724,6781.8550558381,0
+SMIN.US,D,20160708,000000,29.035,29.2676,28.9062,29.121,27807.318859358,0
+SMIN.US,D,20160711,000000,29.2965,29.4572,29.2499,29.2499,33803.275334365,0
+SMIN.US,D,20160712,000000,29.3964,29.4572,29.2854,29.3451,16992.112367564,0
+SMIN.US,D,20160713,000000,29.2069,29.2069,28.9575,29.1126,8286.1977071568,0
+SMIN.US,D,20160714,000000,29.2405,29.5356,29.2405,29.3694,8742.3186818627,0
+SMIN.US,D,20160715,000000,29.2209,29.2209,28.9238,28.9304,7168.3801071734,0
+SMIN.US,D,20160718,000000,28.9481,28.9481,28.7689,28.9481,619.93907125518,0
+SMIN.US,D,20160719,000000,28.9388,28.9388,28.7361,28.7557,2715.3117179674,0
+SMIN.US,D,20160720,000000,28.9388,29.1629,28.9388,29.1032,9707.0252504308,0
+SMIN.US,D,20160721,000000,29.2247,29.2247,28.9669,29.0164,12055.084634304,0
+SMIN.US,D,20160722,000000,29.3657,29.3657,29.1294,29.318,4248.5634451477,0
+SMIN.US,D,20160725,000000,29.5356,29.5356,29.4142,29.4741,12059.367460358,0
+SMIN.US,D,20160726,000000,29.4741,29.4741,29.2322,29.2676,5470.2395769304,0
+SMIN.US,D,20160727,000000,29.6039,29.715,29.5955,29.6672,2717.4531309942,0
+SMIN.US,D,20160728,000000,30.0165,30.0165,29.7243,29.9559,13158.983049613,0
+SMIN.US,D,20160729,000000,30.2501,30.4126,30.2062,30.2062,15560.577759156,0
+SMIN.US,D,20160801,000000,30.4715,30.4715,30.2156,30.4042,278591.41054606,0
+SMIN.US,D,20160802,000000,30.3183,30.422,30.0165,30.0811,42080.907389414,0
+SMIN.US,D,20160803,000000,29.9232,29.9466,29.6207,29.8877,2678.907696512,0
+SMIN.US,D,20160804,000000,30.1529,30.1529,29.9054,29.9699,3530.1193746603,0
+SMIN.US,D,20160805,000000,30.3837,30.5499,30.3183,30.4126,20031.84815909,0
+SMIN.US,D,20160808,000000,30.6106,30.7732,30.3799,30.5079,16360.395524662,0
+SMIN.US,D,20160809,000000,30.6013,30.6443,30.422,30.6358,24526.674102318,0
+SMIN.US,D,20160810,000000,30.1922,30.1922,29.9381,30.024,9617.0859033057,0
+SMIN.US,D,20160811,000000,30.2501,30.3864,30.1894,30.3864,3388.7861148923,0
+SMIN.US,D,20160812,000000,30.3706,30.3706,30.0605,30.0605,8619.1874328224,0
+SMIN.US,D,20160815,000000,30.266,30.3548,30.2193,30.2408,12858.11451935,0
+SMIN.US,D,20160816,000000,30.2408,30.2408,30.0073,30.0073,15384.98189096,0
+SMIN.US,D,20160817,000000,30.2314,30.3622,30.0605,30.3622,3693.9374712096,0
+SMIN.US,D,20160818,000000,30.6181,30.6181,30.4799,30.5939,2626.4430773557,0
+SMIN.US,D,20160819,000000,30.606,30.8171,30.5144,30.8171,8912.5610174924,0
+SMIN.US,D,20160822,000000,30.5499,30.577,30.1716,30.1716,4539.7956167909,0
+SMIN.US,D,20160823,000000,30.2314,30.5499,30.2314,30.3099,3598.6445915175,0
+SMIN.US,D,20160824,000000,30.4463,30.6714,30.3958,30.5416,26049.218764365,0
+SMIN.US,D,20160825,000000,30.5416,30.5677,30.5416,30.5659,581.39363677299,0
+SMIN.US,D,20160826,000000,30.5995,30.5995,30.3015,30.3529,4957.3711570146,0
+SMIN.US,D,20160829,000000,30.5808,30.7228,30.5808,30.6966,10376.216821302,0
+SMIN.US,D,20160830,000000,31.0244,31.1625,30.8171,30.86,34345.052830142,0
+SMIN.US,D,20160831,000000,31.0515,31.0758,30.8702,31.0496,4337.4320857594,0
+SMIN.US,D,20160901,000000,31.1542,31.1542,30.7247,30.9376,9122.4194941176,0
+SMIN.US,D,20160902,000000,31.1785,31.4792,31.1785,31.4792,7755.1272765134,0
+SMIN.US,D,20160906,000000,31.6128,31.8602,31.4792,31.8434,83941.249237069,0
+SMIN.US,D,20160907,000000,31.907,31.9201,31.7014,31.8528,7174.8043462538,0
+SMIN.US,D,20160908,000000,32.0397,32.0397,31.7398,31.7398,8269.0664029425,0
+SMIN.US,D,20160909,000000,31.7146,31.7146,31.128,31.1962,15643.022160688,0
+SMIN.US,D,20160912,000000,30.9216,31.3074,30.7918,31.2737,5610.502130185,0
+SMIN.US,D,20160913,000000,31.1364,31.1364,30.6349,30.6349,5226.1184918765,0
+SMIN.US,D,20160914,000000,31.171,31.3596,30.7311,31.1625,5341.7547953231,0
+SMIN.US,D,20160915,000000,31.2653,31.5203,31.2653,31.383,8446.8036841659,0
+SMIN.US,D,20160916,000000,31.3848,31.3848,31.0421,31.1794,2472.2613394269,0
+SMIN.US,D,20160919,000000,31.5408,31.7473,31.1971,31.4279,5294.6437087337,0
+SMIN.US,D,20160920,000000,31.5408,31.5408,31.256,31.4035,5596.5829455109,0
+SMIN.US,D,20160921,000000,31.2653,31.8434,31.2653,31.8434,4501.2501823087,0
+SMIN.US,D,20160922,000000,32.1695,32.1881,31.8687,32.0322,12839.912508622,0
+SMIN.US,D,20160923,000000,32.0741,32.0741,31.8304,31.8304,83588.986794163,0
+SMIN.US,D,20160926,000000,31.8257,31.8602,31.6268,31.696,8288.3391201836,0
+SMIN.US,D,20160927,000000,31.765,31.7912,31.6707,31.7473,3768.8869271472,0
+SMIN.US,D,20160928,000000,32.1611,32.6047,32.0397,32.4104,642053.44358282,0
+SMIN.US,D,20160929,000000,31.3344,31.3344,30.5593,30.564,39755.332842322,0
+SMIN.US,D,20160930,000000,31.609,31.7052,31.3251,31.6614,55107.122831367,0
+SMIN.US,D,20161003,000000,32.3002,32.7111,32.1097,32.7111,24116.593507688,0
+SMIN.US,D,20161004,000000,32.7288,32.8587,32.3954,32.4048,62544.250273402,0
+SMIN.US,D,20161005,000000,32.8587,32.9175,32.7027,32.7111,49993.428523397,0
+SMIN.US,D,20161006,000000,32.6942,32.6942,32.3935,32.6429,17646.314047248,0
+SMIN.US,D,20161007,000000,32.6345,32.6868,32.3805,32.5757,17697.707959891,0
+SMIN.US,D,20161010,000000,32.8587,32.8587,32.6877,32.8157,14216.841084847,0
+SMIN.US,D,20161011,000000,32.6018,32.6018,32.3169,32.4374,8508.9046619428,0
+SMIN.US,D,20161012,000000,32.3244,32.4197,32.3244,32.4197,13396.679895587,0
+SMIN.US,D,20161013,000000,31.9892,32.2208,31.7996,31.835,82174.583489969,0
+SMIN.US,D,20161014,000000,32.2816,32.4374,32.0667,32.0667,6066.6231048909,0
+SMIN.US,D,20161017,000000,31.9201,32.0741,31.8771,31.9537,16967.486117756,0
+SMIN.US,D,20161018,000000,32.6793,32.6793,32.3692,32.5486,100677.46274793,0
+SMIN.US,D,20161019,000000,32.6018,32.7298,32.5486,32.6429,10422.257201378,0
+SMIN.US,D,20161020,000000,32.6382,32.6793,32.4794,32.6177,10646.034862677,0
+SMIN.US,D,20161021,000000,32.5318,32.7288,32.5318,32.6952,4640.44202905,0
+SMIN.US,D,20161024,000000,32.9008,32.9008,32.6868,32.8671,58874.939052001,0
+SMIN.US,D,20161025,000000,32.8157,32.8409,32.7288,32.7382,11941.589743884,0
+SMIN.US,D,20161026,000000,32.7027,32.7027,32.4542,32.6018,46789.874635322,0
+SMIN.US,D,20161027,000000,32.5578,32.5578,32.049,32.0695,10364.439049655,0
+SMIN.US,D,20161028,000000,32.2628,32.515,32.1686,32.2133,284540.25593448,0
+SMIN.US,D,20161031,000000,32.3692,32.6018,32.3692,32.515,19237.383926152,0
+SMIN.US,D,20161101,000000,32.6523,32.7288,32.2825,32.486,23433.482752143,0
+SMIN.US,D,20161102,000000,32.3319,32.3319,31.6847,31.8706,17103.465844957,0
+SMIN.US,D,20161103,000000,31.9443,31.9443,31.4279,31.5278,16723.365032702,0
+SMIN.US,D,20161104,000000,31.0065,31.3942,30.7732,30.8106,13935.245271824,0
+SMIN.US,D,20161107,000000,31.567,31.7473,31.4372,31.7473,34141.618592597,0
+SMIN.US,D,20161108,000000,31.7052,31.7052,31.0065,31.0065,403367.26479095,0
+SMIN.US,D,20161109,000000,30.2408,31.0327,30.2408,30.946,56870.576458927,0
+SMIN.US,D,20161110,000000,30.946,30.946,30.1035,30.2585,81963.654306831,0
+SMIN.US,D,20161111,000000,29.3788,30.0073,28.6829,28.7838,128120.74139274,0
+SMIN.US,D,20161114,000000,28.5951,29.0518,28.5951,28.7773,133669.14254514,0
+SMIN.US,D,20161115,000000,28.1861,28.5867,28.0618,28.4503,94549.809371778,0
+SMIN.US,D,20161116,000000,28.1572,28.1572,27.8368,27.8722,185841.4588233,0
+SMIN.US,D,20161117,000000,27.9928,28.5951,27.9153,27.9153,47840.237724961,0
+SMIN.US,D,20161118,000000,27.9068,28.2505,27.8984,27.8984,24288.977256345,0
+SMIN.US,D,20161121,000000,27.5603,27.5603,27.2783,27.3464,23409.927208848,0
+SMIN.US,D,20161122,000000,27.4249,27.536,27.3978,27.4837,63002.512661135,0
+SMIN.US,D,20161123,000000,27.4249,27.5883,27.3968,27.4492,11520.80208412,0
+SMIN.US,D,20161125,000000,27.8041,28.2945,27.8041,27.9928,50529.852486607,0
+SMIN.US,D,20161128,000000,27.9153,28.2758,27.9153,28.2244,37317.334111324,0
+SMIN.US,D,20161129,000000,28.4046,28.6269,28.3112,28.5428,14039.103803623,0
+SMIN.US,D,20161130,000000,29.2499,29.2499,28.9043,28.9575,31196.10497425,0
+SMIN.US,D,20161201,000000,29.0687,29.0687,28.526,28.6979,13391.32636302,0
+SMIN.US,D,20161202,000000,28.2674,28.6549,28.2674,28.5905,51983.871931796,0
+SMIN.US,D,20161205,000000,28.7893,28.7893,28.5951,28.6306,6303.249244351,0
+SMIN.US,D,20161206,000000,28.9771,29.0602,28.8716,28.9669,28140.308585023,0
+SMIN.US,D,20161207,000000,28.7521,29.2115,28.7521,29.2115,26683.077020294,0
+SMIN.US,D,20161208,000000,29.276,29.6719,29.2405,29.6626,204842.21660999,0
+SMIN.US,D,20161209,000000,29.6971,29.6971,29.4217,29.5562,34832.224293736,0
+SMIN.US,D,20161212,000000,29.1126,29.431,29.1126,29.2069,15375.345532339,0
+SMIN.US,D,20161213,000000,29.276,29.4058,29.1546,29.3694,38222.081115142,0
+SMIN.US,D,20161214,000000,29.1546,29.1667,28.6549,28.6819,24778.290132966,0
+SMIN.US,D,20161215,000000,29.0855,29.0948,28.8716,29.0155,24511.684211131,0
+SMIN.US,D,20161216,000000,28.8454,29.0761,28.8454,28.9388,31007.660627893,0
+SMIN.US,D,20161219,000000,28.7333,28.9238,28.6735,28.6735,32901.740450087,0
+SMIN.US,D,20161220,000000,28.6306,28.6306,28.2422,28.2505,84953.066892227,0
+SMIN.US,D,20161221,000000,28.3775,28.5932,28.3775,28.4196,11715.670669558,0
+SMIN.US,D,20161222,000000,28.2991,28.2991,27.9853,28.0637,15209.386022763,0
+SMIN.US,D,20161223,000000,28.0451,28.0983,27.976,28.0983,44031.734656818,0
+SMIN.US,D,20161227,000000,28.0189,28.0189,27.749,27.8022,33645.881476896,0
+SMIN.US,D,20161228,000000,27.8107,28.0889,27.7929,27.9675,19842.333106219,0
+SMIN.US,D,20161229,000000,28.4681,28.6203,28.3775,28.5382,15638.739334634,0
+SMIN.US,D,20161230,000000,28.5157,28.7034,28.3308,28.4765,9336.5607967964,0
+SMIN.US,D,20170103,000000,28.6979,29.1854,28.6979,29.0024,13221.08402739,0
+SMIN.US,D,20170104,000000,29.2386,29.4011,29.1434,29.3358,24007.381443322,0
+SMIN.US,D,20170105,000000,29.7186,29.7439,29.5796,29.6915,14241.467334655,0
+SMIN.US,D,20170106,000000,29.5889,29.5889,29.248,29.475,9765.9141086674,0
+SMIN.US,D,20170109,000000,29.4348,29.4619,29.3601,29.4058,10689.933829727,0
+SMIN.US,D,20170110,000000,29.4058,29.7383,29.4058,29.5188,9391.1668289795,0
+SMIN.US,D,20170111,000000,29.8055,30.111,29.7625,30.1026,10049.651334717,0
+SMIN.US,D,20170112,000000,30.181,30.3034,29.9802,30.3034,18393.667193597,0
+SMIN.US,D,20170113,000000,30.0679,30.1623,29.9027,29.9204,7350.4002144504,0
+SMIN.US,D,20170117,000000,30.0755,30.3164,30.0755,30.1904,9187.7325914346,0
+SMIN.US,D,20170118,000000,30.4033,30.4668,30.2547,30.3277,33584.851205632,0
+SMIN.US,D,20170119,000000,30.3277,30.4668,30.1026,30.2678,83594.34032673,0
+SMIN.US,D,20170120,000000,30.1623,30.1623,29.998,30.0502,22773.927539892,0
+SMIN.US,D,20170123,000000,30.0839,30.2763,29.911,30.2763,25521.360453261,0
+SMIN.US,D,20170124,000000,30.633,30.7722,30.5041,30.7564,57212.1318367,0
+SMIN.US,D,20170125,000000,30.9301,30.9301,30.7228,30.8516,29405.883683855,0
+SMIN.US,D,20170126,000000,30.9301,31.0346,30.7218,30.7647,25157.320238707,0
+SMIN.US,D,20170127,000000,31.0262,31.0879,30.7209,30.7385,40949.170604757,0
+SMIN.US,D,20170130,000000,31.0084,31.0084,30.5901,30.8955,20536.150926899,0
+SMIN.US,D,20170131,000000,30.8349,31.0178,30.7385,30.9832,7970.3392857056,0
+SMIN.US,D,20170201,000000,31.2,31.5755,31.1813,31.3568,18523.222681718,0
+SMIN.US,D,20170202,000000,31.8331,32.0013,31.6885,31.8538,42369.998148031,0
+SMIN.US,D,20170203,000000,32.2293,32.684,32.2293,32.5,26518.188217231,0
+SMIN.US,D,20170206,000000,32.7765,32.7951,32.6289,32.7859,29943.378353579,0
+SMIN.US,D,20170207,000000,32.6905,32.8914,32.543,32.6467,21521.200919221,0
+SMIN.US,D,20170208,000000,32.6561,33.0903,32.6561,32.9866,30598.650739776,0
+SMIN.US,D,20170209,000000,33.2761,33.2761,33.0147,33.1426,13948.093749985,0
+SMIN.US,D,20170210,000000,33.3276,33.3369,33.1575,33.3005,25734.431049427,0
+SMIN.US,D,20170213,000000,33.065,33.065,32.7335,33.0035,19472.939359098,0
+SMIN.US,D,20170214,000000,32.9792,33.0903,32.5943,32.8035,45570.339916566,0
+SMIN.US,D,20170215,000000,32.4813,32.6746,32.0714,32.2807,31929.538935925,0
+SMIN.US,D,20170216,000000,32.4813,32.8391,32.4813,32.6373,11751.0039845,0
+SMIN.US,D,20170217,000000,32.8652,32.8652,32.6177,32.6746,7234.7639110038,0
+SMIN.US,D,20170221,000000,32.9951,33.4181,32.8989,33.3696,21847.766405806,0
+SMIN.US,D,20170222,000000,33.3528,33.3528,32.8989,33.1874,23686.169489304,0
+SMIN.US,D,20170223,000000,33.1874,33.4919,33.0996,33.4312,10591.428830494,0
+SMIN.US,D,20170224,000000,33.4733,33.4733,33.1174,33.2892,13255.346635819,0
+SMIN.US,D,20170227,000000,33.2911,33.6749,33.2911,33.5283,44848.683726538,0
+SMIN.US,D,20170228,000000,33.6134,33.9365,33.6134,33.815,22475.200422655,0
+SMIN.US,D,20170301,000000,33.9018,34.2409,33.886,34.1895,43075.593740357,0
+SMIN.US,D,20170302,000000,33.5695,33.5695,33.1268,33.2295,66835.641979086,0
+SMIN.US,D,20170303,000000,33.2136,33.8057,33.2136,33.8057,14077.649238105,0
+SMIN.US,D,20170306,000000,33.815,33.8244,33.5107,33.7104,96715.848648374,0
+SMIN.US,D,20170307,000000,33.7375,33.8925,33.6842,33.7795,10964.034697155,0
+SMIN.US,D,20170308,000000,33.6506,33.6842,33.4667,33.5189,28698.146678502,0
+SMIN.US,D,20170309,000000,33.6927,33.7954,33.5098,33.6656,19205.26273075,0
+SMIN.US,D,20170310,000000,33.6749,33.7963,33.6134,33.7273,15602.335313179,0
+SMIN.US,D,20170313,000000,34.3726,35.0339,34.2858,34.8872,33153.356480734,0
+SMIN.US,D,20170314,000000,34.7388,34.8163,34.5379,34.7472,41220.059352645,0
+SMIN.US,D,20170315,000000,35.0002,36.3788,34.835,35.6803,43461.048085179,0
+SMIN.US,D,20170316,000000,35.6877,35.7054,35.4009,35.7054,58843.888563112,0
+SMIN.US,D,20170317,000000,35.5392,35.5392,35.3401,35.4365,24579.138721475,0
+SMIN.US,D,20170320,000000,35.6466,35.8623,35.5802,35.8529,43286.522923496,0
+SMIN.US,D,20170321,000000,35.8362,35.8362,35.2777,35.3392,47214.945121139,0
+SMIN.US,D,20170322,000000,35.2095,35.4084,35.0787,35.4009,11011.145783745,0
+SMIN.US,D,20170323,000000,35.5149,35.6101,35.3757,35.5008,25810.451211878,0
+SMIN.US,D,20170324,000000,35.6466,35.6765,35.4718,35.5933,78231.171401139,0
+SMIN.US,D,20170327,000000,35.6803,36.0379,35.5933,35.9594,27477.541253232,0
+SMIN.US,D,20170328,000000,36.0706,36.1677,35.8473,36.0687,32815.013222502,0
+SMIN.US,D,20170329,000000,36.3152,36.4385,36.1332,36.4385,20832.736631109,0
+SMIN.US,D,20170330,000000,36.5067,36.6291,36.3508,36.5908,59448.83774318,0
+SMIN.US,D,20170331,000000,36.7346,36.8551,36.5861,36.5861,48379.873807712,0
+SMIN.US,D,20170403,000000,37.013,37.1363,36.8822,37.1279,79376.82737047,0
+SMIN.US,D,20170404,000000,37.0924,37.0924,36.8738,37.0046,58555.868511009,0
+SMIN.US,D,20170405,000000,37.3791,37.4389,37.0671,37.1185,55958.334509515,0
+SMIN.US,D,20170406,000000,37.423,37.4575,37.2259,37.423,53056.719858217,0
+SMIN.US,D,20170407,000000,37.4837,37.6134,37.3436,37.4323,389025.15104404,0
+SMIN.US,D,20170410,000000,37.5723,37.5966,37.3436,37.423,277967.18864875,0
+SMIN.US,D,20170411,000000,37.7815,37.8329,37.4744,37.6666,169082.76047565,0
+SMIN.US,D,20170412,000000,37.535,37.535,37.267,37.4501,117015.37343581,0
+SMIN.US,D,20170413,000000,37.4744,37.676,37.3081,37.3081,161129.55249416,0
+SMIN.US,D,20170417,000000,37.6666,37.9113,37.6666,37.8842,69743.680869464,0
+SMIN.US,D,20170418,000000,37.7022,37.7022,37.4042,37.4501,36228.425587202,0
+SMIN.US,D,20170419,000000,37.8414,37.9198,37.5723,37.7368,56916.616839003,0
+SMIN.US,D,20170420,000000,38.3102,38.3644,38.1374,38.2253,163863.06622286,0
+SMIN.US,D,20170421,000000,38.3644,38.3644,38.0057,38.1104,84810.662925945,0
+SMIN.US,D,20170424,000000,38.7725,38.7725,38.4951,38.6661,85897.43003704,0
+SMIN.US,D,20170425,000000,39.1312,39.1312,38.8464,39.0302,84580.461025566,0
+SMIN.US,D,20170426,000000,38.922,38.922,38.7315,38.8174,72025.356449507,0
+SMIN.US,D,20170427,000000,38.9649,38.9649,38.6343,38.7558,162792.35970946,0
+SMIN.US,D,20170428,000000,38.8875,39.0275,38.8174,38.9733,84986.258794142,0
+SMIN.US,D,20170501,000000,39.245,39.2535,38.9649,39.0087,85123.309227857,0
+SMIN.US,D,20170502,000000,39.1751,39.446,39.1751,39.4179,116384.72729942,0
+SMIN.US,D,20170503,000000,39.3488,39.3488,39.062,39.1312,46725.632244518,0
+SMIN.US,D,20170504,000000,39.3394,39.3488,39.0434,39.1133,58145.787916379,0
+SMIN.US,D,20170505,000000,39.0004,39.1564,38.9126,39.1564,65189.966067999,0
+SMIN.US,D,20170508,000000,39.3394,39.3759,39.0882,39.0956,167480.98353162,0
+SMIN.US,D,20170509,000000,39.3235,39.4535,39.2825,39.3394,232966.46459731,0
+SMIN.US,D,20170510,000000,39.6448,40.0016,39.4179,39.6897,159899.31071027,0
+SMIN.US,D,20170511,000000,39.7411,39.7411,39.4366,39.6766,71546.75063802,0
+SMIN.US,D,20170512,000000,39.5402,39.5552,39.3674,39.4702,51305.044002304,0
+SMIN.US,D,20170515,000000,40.0474,40.1512,39.7663,40.1166,79344.706175069,0
+SMIN.US,D,20170516,000000,40.2201,40.2809,40.1717,40.1987,111901.67912784,0
+SMIN.US,D,20170517,000000,40.0474,40.0474,39.3329,39.3759,83778.501847034,0
+SMIN.US,D,20170518,000000,38.7819,38.7819,38.1374,38.5643,129204.29638429,0
+SMIN.US,D,20170519,000000,38.6857,38.6857,38.5035,38.583,91895.527925074,0
+SMIN.US,D,20170522,000000,38.2337,38.3382,38.0057,38.1113,103679.72381149,0
+SMIN.US,D,20170523,000000,37.4042,37.4042,37.0391,37.0391,126897.99455444,0
+SMIN.US,D,20170524,000000,36.813,36.8644,36.5151,36.63,111290.30570869,0
+SMIN.US,D,20170525,000000,36.9616,37.4136,36.9616,37.3081,75683.960605774,0
+SMIN.US,D,20170526,000000,37.9721,37.988,37.6666,37.9113,41573.392502066,0
+SMIN.US,D,20170530,000000,37.5966,37.676,37.3735,37.4136,73844.486815763,0
+SMIN.US,D,20170531,000000,37.7721,38.0038,37.7554,37.988,39490.868333514,0
+SMIN.US,D,20170601,000000,38.2337,38.5924,38.2075,38.5924,111889.9013562,0
+SMIN.US,D,20170602,000000,38.7819,38.9388,38.7315,38.8696,105810.42977314,0
+SMIN.US,D,20170605,000000,39.0181,39.0181,38.8856,38.9565,44163.431557966,0
+SMIN.US,D,20170606,000000,38.922,38.922,38.7222,38.8603,60027.019260413,0
+SMIN.US,D,20170607,000000,38.8603,39.1312,38.8603,39.0695,84202.501626338,0
+SMIN.US,D,20170608,000000,39.2179,39.2703,39.1312,39.1835,53201.265237525,0
+SMIN.US,D,20170609,000000,39.3488,39.3488,38.8603,38.9472,47929.106365573,0
+SMIN.US,D,20170612,000000,39.0087,39.0087,38.7222,38.8426,113101.94112936,0
+SMIN.US,D,20170613,000000,38.8957,39.2179,38.8957,39.1227,61106.291425914,0
+SMIN.US,D,20170614,000000,39.5066,39.6186,39.3096,39.331,67531.601212792,0
+SMIN.US,D,20170615,000000,39.2012,39.2965,39.0919,39.245,51532.033783144,0
+SMIN.US,D,20170616,000000,39.3058,39.3581,39.1479,39.3235,27415.440275456,0
+SMIN.US,D,20170619,000000,39.3759,39.446,39.3058,39.3058,35603.13298338,0
+SMIN.US,D,20170620,000000,39.3488,39.3674,38.9472,38.9472,45931.168011579,0
+SMIN.US,D,20170621,000000,39.3394,39.446,39.2712,39.331,67117.237792108,0
+SMIN.US,D,20170622,000000,39.1928,39.2179,39.0004,39.0004,48847.772554065,0
+SMIN.US,D,20170623,000000,38.8426,38.8426,38.5924,38.6166,102406.65376706,0
+SMIN.US,D,20170626,000000,38.6437,38.9126,38.6437,38.8828,41654.766197083,0
+SMIN.US,D,20170627,000000,38.2953,38.357,37.9899,38.0328,93605.446226964,0
+SMIN.US,D,20170628,000000,38.3989,38.4176,38.1374,38.3803,28174.571193452,0
+SMIN.US,D,20170629,000000,38.329,38.4867,38.0412,38.1551,36307.657869193,0
+SMIN.US,D,20170630,000000,38.3028,39.0087,38.3028,38.7035,40148.282132738,0
+SMIN.US,D,20170703,000000,39.1479,39.1498,39.0181,39.0882,26429.31957662,0
+SMIN.US,D,20170705,000000,39.0956,39.4441,39.0275,39.3058,56635.02102598,0
+SMIN.US,D,20170706,000000,39.2965,39.3058,38.9826,39.0873,100050.02873108,0
+SMIN.US,D,20170707,000000,39.4104,39.4104,39.245,39.3058,31498.044211027,0
+SMIN.US,D,20170710,000000,39.8195,39.8195,39.5599,39.6626,53436.820670472,0
+SMIN.US,D,20170711,000000,39.5402,39.5402,39.1564,39.1564,47801.692290479,0
+SMIN.US,D,20170712,000000,39.6094,39.9689,39.6094,39.9689,34098.790332061,0
+SMIN.US,D,20170713,000000,39.9326,40.0016,39.7411,40.0007,137706.77680715,0
+SMIN.US,D,20170714,000000,40.0016,40.251,40.0016,40.251,61845.078920156,0
+SMIN.US,D,20170717,000000,40.2201,40.2201,39.785,39.8812,45253.410788601,0
+SMIN.US,D,20170718,000000,39.6981,39.6981,39.5869,39.6533,41977.048857615,0
+SMIN.US,D,20170719,000000,40.1072,40.2117,40.0203,40.195,115233.71779753,0
+SMIN.US,D,20170720,000000,40.1333,40.2547,40.081,40.195,71848.689874797,0
+SMIN.US,D,20170721,000000,40.0568,40.0979,39.8289,39.9138,19002.899199718,0
+SMIN.US,D,20170724,000000,40.0979,40.195,39.9502,40.0894,26780.511313013,0
+SMIN.US,D,20170725,000000,40.306,40.306,40.1333,40.1333,28533.257875439,0
+SMIN.US,D,20170726,000000,40.3518,40.5078,40.2892,40.4826,34897.537391053,0
+SMIN.US,D,20170727,000000,40.4209,40.4209,39.9326,40.1418,40455.574902082,0
+SMIN.US,D,20170728,000000,40.2809,40.4192,40.2594,40.3686,23309.280796589,0
+SMIN.US,D,20170731,000000,40.4377,40.4377,40.2837,40.3761,36050.688305979,0
+SMIN.US,D,20170801,000000,40.3602,40.6908,40.3602,40.6573,110412.32636771,0
+SMIN.US,D,20170802,000000,40.5256,40.7357,40.5256,40.7357,40727.534356484,0
+SMIN.US,D,20170803,000000,40.3602,40.4032,40.2117,40.2809,27111.359625652,0
+SMIN.US,D,20170804,000000,40.3883,40.4088,40.2762,40.3434,24102.674323014,0
+SMIN.US,D,20170807,000000,40.7096,40.8487,40.6983,40.76,42401.048636919,0
+SMIN.US,D,20170808,000000,40.5172,40.5722,40.3518,40.4126,44871.168563319,0
+SMIN.US,D,20170809,000000,39.6365,39.8989,39.2179,39.3347,42162.281084432,0
+SMIN.US,D,20170810,000000,38.2953,38.4867,37.1792,37.2137,390593.73608616,0
+SMIN.US,D,20170811,000000,37.3707,37.8404,37.3707,37.676,221559.15740361,0
+SMIN.US,D,20170814,000000,38.5391,39.0004,38.5129,38.8426,40611.898053038,0
+SMIN.US,D,20170815,000000,38.7819,39.0349,38.6783,38.7315,23574.816011911,0
+SMIN.US,D,20170816,000000,39.2535,39.3759,39.2115,39.3394,26883.299138299,0
+SMIN.US,D,20170817,000000,39.4608,39.4608,39.0873,39.0956,41962.058966428,0
+SMIN.US,D,20170818,000000,39.2881,39.3693,39.0733,39.2535,20299.524787438,0
+SMIN.US,D,20170821,000000,38.8603,39.0527,38.3914,38.8426,41156.887668355,0
+SMIN.US,D,20170822,000000,38.6343,38.9107,38.6343,38.7819,28873.742546698,0
+SMIN.US,D,20170823,000000,38.9565,39.1657,38.8781,39.1227,25922.875395784,0
+SMIN.US,D,20170824,000000,39.4702,39.5581,39.3488,39.5066,116776.60588333,0
+SMIN.US,D,20170825,000000,39.6186,39.8232,39.5925,39.6579,78057.716945969,0
+SMIN.US,D,20170828,000000,40.0474,40.125,40.0016,40.0381,53002.113826034,0
+SMIN.US,D,20170829,000000,39.5309,39.8634,39.4011,39.6271,31753.943067728,0
+SMIN.US,D,20170830,000000,39.784,39.8812,39.6186,39.8812,13417.023319341,0
+SMIN.US,D,20170831,000000,40.2453,40.4126,40.0278,40.3602,103175.42104368,0
+SMIN.US,D,20170901,000000,40.7002,40.874,40.5676,40.7525,150585.23475026,0
+SMIN.US,D,20170905,000000,40.5256,40.6479,40.3518,40.4359,23748.270467081,0
+SMIN.US,D,20170906,000000,40.6302,40.7862,40.6302,40.7693,17575.647417364,0
+SMIN.US,D,20170907,000000,40.9608,41.1318,40.8132,41.1094,234202.05991377,0
+SMIN.US,D,20170908,000000,41.1094,41.2279,40.8824,40.9552,60976.735937793,0
+SMIN.US,D,20170911,000000,41.1365,41.5725,41.1365,41.4418,44497.491990145,0
+SMIN.US,D,20170912,000000,41.7891,41.9087,41.7491,41.8499,67142.93474843,0
+SMIN.US,D,20170913,000000,41.6949,41.6949,41.4848,41.4941,112930.62808721,0
+SMIN.US,D,20170914,000000,41.5351,41.7453,41.5267,41.736,47765.288269024,0
+SMIN.US,D,20170915,000000,41.9097,42.1469,41.9097,42.032,49135.792606168,0
+SMIN.US,D,20170918,000000,42.1022,42.4169,41.9723,42.0508,67146.14686797,0
+SMIN.US,D,20170919,000000,42.2506,42.3029,41.9816,42.1115,39855.979254581,0
+SMIN.US,D,20170920,000000,42.0068,42.032,41.4951,41.7453,48956.984618431,0
+SMIN.US,D,20170921,000000,41.396,41.6332,41.1859,41.3279,48854.196793145,0
+SMIN.US,D,20170922,000000,40.3602,40.5862,40.0474,40.1642,257681.58304599,0
+SMIN.US,D,20170925,000000,39.5673,39.7046,38.8781,39.0004,190229.21411519,0
+SMIN.US,D,20170926,000000,39.2264,39.6019,39.2264,39.4366,76825.333749052,0
+SMIN.US,D,20170927,000000,38.7997,38.7997,38.2953,38.496,175002.69678821,0
+SMIN.US,D,20170928,000000,38.6521,39.1312,38.6081,39.062,46339.107193183,0
+SMIN.US,D,20170929,000000,39.8018,39.9083,39.2965,39.8372,78158.363358228,0
+SMIN.US,D,20171002,000000,39.8111,39.8111,39.6804,39.6804,29199.23732677,0
+SMIN.US,D,20171003,000000,39.4973,39.7326,39.4973,39.6533,28068.571248626,0
+SMIN.US,D,20171004,000000,39.8728,40.195,39.8728,40.1418,32354.609421742,0
+SMIN.US,D,20171005,000000,40.2734,40.5191,40.2734,40.4377,48377.732394685,0
+SMIN.US,D,20171006,000000,40.4032,40.4377,40.1783,40.4209,33663.01278111,0
+SMIN.US,D,20171009,000000,40.3518,40.6386,40.3518,40.5172,52564.194862056,0
+SMIN.US,D,20171010,000000,40.9515,41.1793,40.8048,40.9608,185942.10523556,0
+SMIN.US,D,20171011,000000,40.604,40.604,40.3527,40.5172,50531.993899634,0
+SMIN.US,D,20171012,000000,40.7787,41.0766,40.7787,40.9011,42489.917277531,0
+SMIN.US,D,20171013,000000,41.4054,41.5444,40.887,41.4147,281387.02525253,0
+SMIN.US,D,20171016,000000,41.5978,41.6323,41.4054,41.5351,56494.758472726,0
+SMIN.US,D,20171017,000000,41.4848,41.5129,41.2746,41.5129,26188.410611106,0
+SMIN.US,D,20171018,000000,41.3353,41.5715,41.3101,41.396,28725.98504785,0
+SMIN.US,D,20171019,000000,41.2569,41.2569,40.9692,41.1514,63889.057654225,0
+SMIN.US,D,20171020,000000,41.4147,41.7276,41.3793,41.6332,122313.22926409,0
+SMIN.US,D,20171023,000000,41.8238,41.8238,41.5715,41.7014,112588.00200293,0
+SMIN.US,D,20171024,000000,41.8322,42.1853,41.8322,42.1292,84513.006515222,0
+SMIN.US,D,20171025,000000,42.1115,42.1199,41.5884,41.8975,125734.13657438,0
+SMIN.US,D,20171026,000000,42.1469,42.2422,41.9368,41.9901,127037.18640118,0
+SMIN.US,D,20171027,000000,42.0769,42.444,41.9976,42.443,252735.98966062,0
+SMIN.US,D,20171030,000000,42.8353,42.8353,42.5383,42.7559,59833.221381488,0
+SMIN.US,D,20171031,000000,42.8782,43.0361,42.782,43.0361,31410.246276929,0
+SMIN.US,D,20171101,000000,43.1322,43.3349,43.106,43.2219,15500.618194406,0
+SMIN.US,D,20171102,000000,43.3144,43.5741,43.3144,43.5273,30606.14568537,0
+SMIN.US,D,20171103,000000,43.5227,43.5227,43.1846,43.2966,39158.949314362,0
+SMIN.US,D,20171106,000000,43.4012,43.5227,43.348,43.4368,68666.550116989,0
+SMIN.US,D,20171107,000000,42.7214,42.8428,42.2692,42.5215,118218.84755687,0
+SMIN.US,D,20171108,000000,42.373,42.4944,42.3123,42.3206,28158.510595751,0
+SMIN.US,D,20171109,000000,42.2786,42.6345,42.2786,42.6157,37061.435254623,0
+SMIN.US,D,20171110,000000,42.6157,42.6157,42.3123,42.3562,110691.78076771,0
+SMIN.US,D,20171113,000000,42.1889,42.4346,41.8415,42.3487,226003.66014071,0
+SMIN.US,D,20171114,000000,42.0862,42.2077,41.8322,41.8322,92785.285037705,0
+SMIN.US,D,20171115,000000,41.65,41.7891,41.4418,41.6416,112494.85053626,0
+SMIN.US,D,20171116,000000,42.6532,42.6532,42.33,42.3991,47340.217783206,0
+SMIN.US,D,20171117,000000,42.7643,43.106,42.7643,43.0361,313642.05896853,0
+SMIN.US,D,20171120,000000,43.0967,43.2882,42.9828,43.2648,161722.72390258,0
+SMIN.US,D,20171121,000000,43.4106,43.5751,43.4012,43.5096,34376.10331903,0
+SMIN.US,D,20171122,000000,43.5058,43.645,43.3573,43.5227,203961.02514947,0
+SMIN.US,D,20171124,000000,44.0102,44.0495,43.8907,43.9514,51702.276118774,0
+SMIN.US,D,20171127,000000,44.3594,44.3594,44.0019,44.0102,54593.183704938,0
+SMIN.US,D,20171128,000000,44.4388,44.4388,44.028,44.3426,94216.819646113,0
+SMIN.US,D,20171129,000000,44.1345,44.2465,43.817,43.8813,67320.672029653,0
+SMIN.US,D,20171130,000000,43.9244,44.2034,43.9075,44.1251,101598.27034945,0
+SMIN.US,D,20171201,000000,43.6114,43.6889,43.1753,43.4106,68748.994518521,0
+SMIN.US,D,20171204,000000,43.6983,43.6983,42.9911,43.0967,71417.195149899,0
+SMIN.US,D,20171205,000000,43.3386,43.3835,43.0743,43.2172,45538.218721164,0
+SMIN.US,D,20171206,000000,42.9958,42.9958,42.7485,42.8641,145330.20718252,0
+SMIN.US,D,20171207,000000,43.4526,43.6544,43.2266,43.5143,19017.889090906,0
+SMIN.US,D,20171208,000000,43.9514,44.0102,43.7673,44.0019,150087.35622153,0
+SMIN.US,D,20171211,000000,43.9934,44.2642,43.9588,44.2492,101645.38143604,0
+SMIN.US,D,20171212,000000,43.828,43.9514,43.4555,43.7421,62700.573424358,0
+SMIN.US,D,20171213,000000,43.5842,43.9822,43.5751,43.7991,39110.767521259,0
+SMIN.US,D,20171214,000000,44.0989,44.1419,43.7758,43.9682,165955.22675003,0
+SMIN.US,D,20171215,000000,44.4472,44.5874,44.2923,44.3773,65849.52128025,0
+SMIN.US,D,20171218,000000,44.8302,44.848,44.5528,44.6612,82901.593212564,0
+SMIN.US,D,20171219,000000,45.0759,45.1982,44.8722,44.9647,80813.715511445,0
+SMIN.US,D,20171220,000000,45.1898,45.6464,45.1814,45.4448,76554.445001164,0
+SMIN.US,D,20171221,000000,45.7362,45.9892,45.6372,45.8221,82036.462349741,0
+SMIN.US,D,20171222,000000,45.8669,46.1219,45.8669,46.0967,90843.023422408,0
+SMIN.US,D,20171226,000000,46.0256,46.3246,45.8669,46.148,74131.436161353,0
+SMIN.US,D,20171227,000000,45.7969,46.1396,45.5764,45.6558,214883.3022926,0
+SMIN.US,D,20171228,000000,45.8492,46.1126,45.5942,45.7081,221000.24860362,0
+SMIN.US,D,20171229,000000,46.2965,46.5955,46.0967,46.2359,257269.36103833,0
+SMIN.US,D,20180102,000000,46.5347,47.8721,46.2359,46.5356,111947.71950792,0
+SMIN.US,D,20180103,000000,46.8886,47.335,46.8783,47.1072,231424.64721802,0
+SMIN.US,D,20180104,000000,47.4397,47.6255,47.4397,47.5481,91149.245485238,0
+SMIN.US,D,20180105,000000,48.0038,48.3568,47.9777,48.285,112070.85075696,0
+SMIN.US,D,20180108,000000,48.1896,48.4007,48.0738,48.2157,208504.0328858,0
+SMIN.US,D,20180109,000000,48.1094,48.241,47.8366,48.0356,98177.363039157,0
+SMIN.US,D,20180110,000000,47.7517,47.846,47.591,47.6873,72848.729758307,0
+SMIN.US,D,20180111,000000,48.0487,48.3092,47.9777,48.285,108268.7719279,0
+SMIN.US,D,20180112,000000,48.1804,48.4913,48.0832,48.4362,209670.03227888,0
+SMIN.US,D,20180116,000000,47.4938,47.4938,46.7897,46.8792,186490.30697041,0
+SMIN.US,D,20180117,000000,47.5023,47.8806,47.1072,47.7517,88953.226426267,0
+SMIN.US,D,20180118,000000,46.9307,47.0278,46.4115,46.4207,246212.17487451,0
+SMIN.US,D,20180119,000000,47.2996,47.3883,46.4815,47.1866,133647.72841488,0
+SMIN.US,D,20180122,000000,47.4322,47.4938,47.1904,47.4584,86391.025739715,0
+SMIN.US,D,20180123,000000,47.4771,47.5816,47.3537,47.5294,133669.14254514,0
+SMIN.US,D,20180124,000000,47.3537,47.591,47.2912,47.4817,252865.54514874,0
+SMIN.US,D,20180125,000000,47.2472,47.3883,47.054,47.1408,138874.91761327,0
+SMIN.US,D,20180126,000000,47.1959,47.4574,47.1726,47.4107,245461.60960862,0
+SMIN.US,D,20180129,000000,46.6141,46.7085,46.4207,46.4516,160694.84564972,0
+SMIN.US,D,20180130,000000,46.1751,46.2181,45.893,46.0434,146940.54977866,0
+SMIN.US,D,20180131,000000,46.2087,46.2181,45.6464,45.7604,101431.24013336,0
+SMIN.US,D,20180201,000000,45.3823,45.6073,44.961,45.0974,132020.25451452,0
+SMIN.US,D,20180202,000000,43.6413,43.8188,42.5776,42.5869,261119.6216605,0
+SMIN.US,D,20180205,000000,41.8378,43.0697,41.5138,41.7239,220543.0569224,0
+SMIN.US,D,20180206,000000,41.3895,42.7886,41.17,42.5682,161625.28960986,0
+SMIN.US,D,20180207,000000,42.7615,43.6936,42.7531,42.8763,95211.505997056,0
+SMIN.US,D,20180208,000000,43.5086,43.9663,42.217,42.217,71343.316400475,0
+SMIN.US,D,20180209,000000,43.7562,44.3007,42.9034,44.1167,227440.54828168,0
+SMIN.US,D,20180212,000000,44.4155,44.8376,44.2848,44.5995,97993.201518853,0
+SMIN.US,D,20180213,000000,44.8461,44.8461,44.1607,44.5379,51649.811499617,0
+SMIN.US,D,20180214,000000,44.1167,45.1282,44.1167,45.1282,114546.32421593,0
+SMIN.US,D,20180215,000000,44.6705,45.0833,44.1959,44.4604,123037.02686714,0
+SMIN.US,D,20180216,000000,44.1503,44.1503,43.3975,43.616,82252.745065447,0
+SMIN.US,D,20180220,000000,43.1322,43.3863,42.8344,43.008,56957.303686512,0
+SMIN.US,D,20180221,000000,43.2639,43.5889,42.7093,42.7353,161183.08781983,0
+SMIN.US,D,20180222,000000,42.6579,42.9108,42.472,42.5589,52821.16442527,0
+SMIN.US,D,20180223,000000,43.5264,43.7477,43.2714,43.6946,338764.04589229,0
+SMIN.US,D,20180226,000000,44.0196,44.0196,43.3685,43.9672,134320.13210529,0
+SMIN.US,D,20180227,000000,43.616,43.616,42.7886,42.9034,46769.531211567,0
+SMIN.US,D,20180228,000000,43.4312,43.4312,42.8763,42.8763,19238.454632665,0
+SMIN.US,D,20180301,000000,42.9911,43.0967,42.599,42.7353,80800.867033285,0
+SMIN.US,D,20180302,000000,42.076,42.5589,42.0404,42.4758,279152.46075908,0
+SMIN.US,D,20180305,000000,42.217,42.8157,42.1469,42.6775,110932.68973322,0
+SMIN.US,D,20180306,000000,42.6812,42.6812,42.0058,42.1068,105220.47048426,0
+SMIN.US,D,20180307,000000,41.7677,41.7677,41.4353,41.6193,87281.853558859,0
+SMIN.US,D,20180308,000000,41.5669,42.0143,41.5482,41.8303,173446.96022425,0
+SMIN.US,D,20180309,000000,41.8816,42.3038,41.7854,42.2656,80313.69556969,0
+SMIN.US,D,20180312,000000,42.288,42.4543,42.1115,42.4019,253646.09019701,0
+SMIN.US,D,20180313,000000,42.4019,43.0967,42.4019,42.4112,28916.570807234,0
+SMIN.US,D,20180314,000000,42.4543,42.9567,42.4197,42.5869,75571.536421868,0
+SMIN.US,D,20180315,000000,42.5962,42.9651,42.4795,42.6485,34959.63836883,0
+SMIN.US,D,20180316,000000,42.4019,42.5682,42.0404,42.0404,61078.453056566,0
+SMIN.US,D,20180319,000000,41.4689,41.5837,41.0038,41.1177,73983.678662504,0
+SMIN.US,D,20180320,000000,41.1887,41.5482,41.1887,41.4596,46972.965449112,0
+SMIN.US,D,20180321,000000,41.6099,41.9705,41.4969,41.9526,180071.42142262,0
+SMIN.US,D,20180322,000000,41.311,41.5753,40.8095,40.9412,166733.63038527,0
+SMIN.US,D,20180323,000000,40.9412,40.986,40.0185,40.0185,152047.81984755,0
+SMIN.US,D,20180326,000000,41.2139,41.425,41.0383,41.3895,77211.858800388,0
+SMIN.US,D,20180327,000000,41.5669,41.7051,41.2495,41.2578,96971.747505075,0
+SMIN.US,D,20180328,000000,41.2578,41.356,41.0291,41.2541,49129.368367088,0
+SMIN.US,D,20180329,000000,41.483,41.8209,41.3036,41.7331,24681.92654676,0
+SMIN.US,D,20180402,000000,42.0853,42.0853,41.4792,41.7239,43290.80574955,0
+SMIN.US,D,20180403,000000,42.4626,42.7353,42.2963,42.5243,61490.675064222,0
+SMIN.US,D,20180404,000000,41.5837,42.5776,41.5837,42.4795,103174.35033717,0
+SMIN.US,D,20180405,000000,42.7353,43.2462,42.7353,42.8763,45605.673231508,0
+SMIN.US,D,20180406,000000,42.8063,43.4125,42.5065,42.7186,22852.08911537,0
+SMIN.US,D,20180409,000000,43.0967,43.2985,42.8669,42.9828,92775.648679084,0
+SMIN.US,D,20180410,000000,43.1229,43.3163,42.9996,43.1407,131158.33577124,0
+SMIN.US,D,20180411,000000,43.0398,43.2499,42.9734,43.1668,33630.891585708,0
+SMIN.US,D,20180412,000000,43.079,43.2808,42.9828,43.1715,68369.964412779,0
+SMIN.US,D,20180413,000000,43.0697,43.4087,43.0697,43.1407,58109.383894924,0
+SMIN.US,D,20180416,000000,43.2275,43.4563,43.2275,43.3256,13815.326142324,0
+SMIN.US,D,20180417,000000,43.4563,43.645,43.3163,43.3256,74990.142785095,0
+SMIN.US,D,20180418,000000,43.2891,43.4396,43.2714,43.3209,20190.312723072,0
+SMIN.US,D,20180419,000000,43.3163,43.3163,42.8856,42.9828,23584.452370532,0
+SMIN.US,D,20180420,000000,42.8585,42.9651,42.5879,42.7353,34424.285112133,0
+SMIN.US,D,20180423,000000,43.0967,43.1808,42.8669,42.9473,203715.8333579,0
+SMIN.US,D,20180424,000000,43.0304,43.1631,42.4543,42.4981,467556.12026893,0
+SMIN.US,D,20180425,000000,42.3142,42.4459,42.0404,42.2963,57630.778083437,0
+SMIN.US,D,20180426,000000,42.4626,42.8325,42.4626,42.6111,31172.549430955,0
+SMIN.US,D,20180427,000000,42.9287,43.0604,42.7774,42.8251,15585.204008964,0
+SMIN.US,D,20180430,000000,43.3947,43.5264,43.065,43.1154,35021.739346607,0
+SMIN.US,D,20180501,000000,43.0444,43.0444,42.6298,43.008,44461.087968689,0
+SMIN.US,D,20180502,000000,42.6111,42.6625,42.3664,42.3664,31417.741222523,0
+SMIN.US,D,20180503,000000,42.0582,42.2086,41.8117,42.0058,29093.237381944,0
+SMIN.US,D,20180504,000000,41.8471,42.217,41.8471,42.1992,43366.825912001,0
+SMIN.US,D,20180507,000000,42.1292,42.244,41.9798,42.0311,32551.619420207,0
+SMIN.US,D,20180508,000000,42.2086,42.2086,41.9798,42.0582,24657.300296952,0
+SMIN.US,D,20180509,000000,41.9526,42.0246,41.6977,41.8565,53074.921868945,0
+SMIN.US,D,20180510,000000,41.3372,41.7239,41.3372,41.65,93885.971333474,0
+SMIN.US,D,20180511,000000,41.5575,41.5996,41.3017,41.4166,31217.519104518,0
+SMIN.US,D,20180514,000000,41.0206,41.2401,40.802,40.8189,57832.070907955,0
+SMIN.US,D,20180515,000000,40.195,40.2547,39.771,39.8503,77980.626077005,0
+SMIN.US,D,20180516,000000,40.448,40.7657,40.3527,40.6152,130464.51795056,0
+SMIN.US,D,20180517,000000,40.7133,40.7217,40.59,40.634,17075.627475609,0
+SMIN.US,D,20180518,000000,40.0623,40.2192,39.7504,39.841,47981.570984729,0
+SMIN.US,D,20180521,000000,39.5776,39.6215,39.0863,39.4627,237824.26004858,0
+SMIN.US,D,20180522,000000,39.4544,39.755,39.4544,39.4991,65645.016336191,0
+SMIN.US,D,20180523,000000,39.1386,39.4544,39.0937,39.4431,23070.513244102,0
+SMIN.US,D,20180524,000000,39.0863,39.2572,39.0059,39.2311,47994.41946289,0
+SMIN.US,D,20180525,000000,39.8168,40.1081,39.7102,40.0185,143606.36969595,0
+SMIN.US,D,20180529,000000,40.3612,40.4573,40.0091,40.1773,31145.781768121,0
+SMIN.US,D,20180530,000000,40.775,41.0318,40.4995,40.7796,65994.066659558,0
+SMIN.US,D,20180531,000000,40.6152,40.7133,40.3228,40.3443,50178.660750214,0
+SMIN.US,D,20180601,000000,39.9204,40.2369,39.9204,40.168,23304.997970536,0
+SMIN.US,D,20180604,000000,39.3861,39.9914,39.1386,39.4292,39701.797516653,0
+SMIN.US,D,20180605,000000,38.8128,38.851,38.6558,38.6651,60835.402678025,0
+SMIN.US,D,20180606,000000,39.1031,39.543,39.1031,39.5085,95604.455287471,0
+SMIN.US,D,20180607,000000,39.7457,39.841,39.2881,39.2881,78208.686564358,0
+SMIN.US,D,20180608,000000,39.755,39.9474,39.5702,39.8961,18193.445075592,0
+SMIN.US,D,20180611,000000,39.9914,40.0698,39.9092,39.9298,12300.276425871,0
+SMIN.US,D,20180612,000000,40.1408,40.2369,40.0447,40.0447,23373.523187393,0
+SMIN.US,D,20180613,000000,40.0278,40.1773,39.7887,39.8867,20183.888483992,0
+SMIN.US,D,20180614,000000,40.2276,40.2276,39.7457,39.7981,23627.280631067,0
+SMIN.US,D,20180615,000000,39.5609,39.5609,39.1826,39.4898,37878.384324343,0
+SMIN.US,D,20180618,000000,39.1386,39.3171,38.9798,39.1302,79980.705844025,0
+SMIN.US,D,20180619,000000,38.7968,38.9042,38.5559,38.7688,181061.82494751,0
+SMIN.US,D,20180620,000000,38.6726,38.9256,38.6642,38.6642,83397.330328265,0
+SMIN.US,D,20180621,000000,38.6811,38.8594,38.4849,38.4849,92304.537813191,0
+SMIN.US,D,20180622,000000,38.823,38.8949,38.7259,38.7464,20157.120821157,0
+SMIN.US,D,20180625,000000,38.3056,38.7165,38.1262,38.3056,49110.095649846,0
+SMIN.US,D,20180626,000000,38.1626,38.1991,37.9843,38.0113,55449.748915653,0
+SMIN.US,D,20180627,000000,37.7349,37.7349,37.0391,37.0391,47613.247944122,0
+SMIN.US,D,20180628,000000,37.0111,37.0298,36.4059,36.6319,81896.199796487,0
+SMIN.US,D,20180629,000000,37.225,37.8694,37.225,37.4846,69578.792066401,0
+SMIN.US,D,20180702,000000,37.2437,37.2922,37.0391,37.2166,32296.791270019,0
+SMIN.US,D,20180703,000000,37.3689,37.5836,37.2166,37.4594,25381.097900007,0
+SMIN.US,D,20180705,000000,37.1381,37.2885,36.9494,37.0027,110478.71017154,0
+SMIN.US,D,20180706,000000,37.3418,37.7713,37.3418,37.5752,145359.11625838,0
+SMIN.US,D,20180709,000000,38.0291,38.369,38.0291,38.369,30715.357749736,0
+SMIN.US,D,20180710,000000,38.5213,38.5213,38.3327,38.4232,33751.881421722,0
+SMIN.US,D,20180711,000000,37.9665,38.3056,37.8917,37.9749,119378.42271087,0
+SMIN.US,D,20180712,000000,38.5559,38.5559,38.2271,38.4401,53025.669369329,0
+SMIN.US,D,20180713,000000,38.0562,38.2178,37.9665,37.9843,35362.224017866,0
+SMIN.US,D,20180716,000000,36.9765,37.4754,36.7981,36.9139,31229.296876165,0
+SMIN.US,D,20180717,000000,37.4323,37.9413,37.3772,37.8246,93266.032262219,0
+SMIN.US,D,20180718,000000,37.0577,37.3772,37.0577,37.3418,27697.036088478,0
+SMIN.US,D,20180719,000000,36.5927,36.9018,36.4674,36.5739,60895.362242775,0
+SMIN.US,D,20180720,000000,36.9317,37.182,36.773,37.0671,55142.456146309,0
+SMIN.US,D,20180723,000000,37.2801,37.4846,37.0485,37.324,44688.077749529,0
+SMIN.US,D,20180724,000000,37.9478,38.2178,37.8423,38.1318,32294.649856992,0
+SMIN.US,D,20180725,000000,38.0739,38.5213,37.9319,38.4849,100774.89704065,0
+SMIN.US,D,20180726,000000,38.3056,38.4494,38.1542,38.3607,112244.30521213,0
+SMIN.US,D,20180727,000000,38.6362,38.8949,38.6362,38.8594,26812.632508415,0
+SMIN.US,D,20180730,000000,38.8771,39.1003,38.8771,38.9303,34474.608318263,0
+SMIN.US,D,20180731,000000,38.9844,39.2871,38.9844,39.2525,77943.151349036,0
+SMIN.US,D,20180801,000000,39.3693,39.4655,39.2357,39.3245,22712.897268629,0
+SMIN.US,D,20180802,000000,39.2254,39.3552,39.078,39.2965,50142.256728758,0
+SMIN.US,D,20180803,000000,39.4217,39.8624,39.4217,39.8335,22546.937759053,0
+SMIN.US,D,20180806,000000,39.7607,39.8055,39.6673,39.7345,22037.281458677,0
+SMIN.US,D,20180807,000000,39.5552,39.7522,39.5552,39.6766,16455.688404354,0
+SMIN.US,D,20180808,000000,39.6262,39.7868,39.4833,39.7691,21894.877492396,0
+SMIN.US,D,20180809,000000,39.8587,39.8587,39.7607,39.7607,33494.911858507,0
+SMIN.US,D,20180810,000000,39.4038,39.4038,39.118,39.147,15732.961507813,0
+SMIN.US,D,20180813,000000,38.7165,38.8221,38.4718,38.5474,24222.593452514,0
+SMIN.US,D,20180814,000000,38.6726,38.935,38.6726,38.8594,202880.68227745,0
+SMIN.US,D,20180815,000000,38.1991,38.2794,37.7666,38.1589,20160.332940697,0
+SMIN.US,D,20180816,000000,38.4933,38.7688,38.1991,38.5745,17782.293774449,0
+SMIN.US,D,20180817,000000,38.823,39.2348,38.823,39.217,18993.262841098,0
+SMIN.US,D,20180820,000000,39.1629,39.5281,39.118,39.2441,34291.517504472,0
+SMIN.US,D,20180821,000000,39.4038,39.4739,39.3656,39.4562,12640.761097131,0
+SMIN.US,D,20180822,000000,39.2694,39.6514,39.2694,39.5552,38931.959533522,0
+SMIN.US,D,20180823,000000,39.0471,39.1274,38.8408,38.8687,28677.803254747,0
+SMIN.US,D,20180824,000000,39.0733,39.3955,39.0733,39.3152,30572.953783455,0
+SMIN.US,D,20180827,000000,39.2881,39.6981,39.2881,39.6448,39839.918656881,0
+SMIN.US,D,20180828,000000,39.3777,39.6177,39.2525,39.2694,9347.2678619304,0
+SMIN.US,D,20180829,000000,39.1984,39.3506,39.1358,39.2694,32764.690016372,0
+SMIN.US,D,20180830,000000,39.2694,39.2694,38.8603,39.0377,39325.979530451,0
+SMIN.US,D,20180831,000000,39.1274,39.3955,39.1003,39.3777,26941.117290022,0
+SMIN.US,D,20180904,000000,37.6275,38.9042,37.5285,37.7759,61439.281151579,0
+SMIN.US,D,20180905,000000,37.5285,37.8339,37.5285,37.6369,49267.489507315,0
+SMIN.US,D,20180906,000000,37.4846,37.6536,37.3164,37.436,17749.101872534,0
+SMIN.US,D,20180907,000000,37.6275,38.0468,37.6153,37.7087,17145.223398979,0
+SMIN.US,D,20180910,000000,37.6181,37.6181,36.9139,36.9223,59483.100351608,0
+SMIN.US,D,20180911,000000,36.4759,36.5833,36.4143,36.5739,39705.009636193,0
+SMIN.US,D,20180912,000000,36.9317,37.0168,36.6496,36.9672,9921.1665531096,0
+SMIN.US,D,20180913,000000,37.1913,37.5285,37.1913,37.5117,58578.35334779,0
+SMIN.US,D,20180914,000000,37.5378,37.6816,37.4846,37.522,46932.278601603,0
+SMIN.US,D,20180917,000000,37.182,37.423,37.0746,37.0746,19829.484628058,0
+SMIN.US,D,20180918,000000,36.3423,36.7888,36.3423,36.645,79060.968949019,0
+SMIN.US,D,20180919,000000,36.5114,36.8065,36.3246,36.7888,64038.9565661,0
+SMIN.US,D,20180920,000000,37.1288,37.1288,36.9139,37.0485,17281.203126181,0
+SMIN.US,D,20180921,000000,36.2359,36.263,35.2991,35.5942,81626.381755111,0
+SMIN.US,D,20180924,000000,34.7183,34.9675,34.2354,34.424,74332.728985871,0
+SMIN.US,D,20180925,000000,34.3344,34.4333,34.1831,34.2988,47725.672128028,0
+SMIN.US,D,20180926,000000,34.325,34.5669,34.1831,34.4006,76114.384624159,0
+SMIN.US,D,20180927,000000,33.575,33.9159,33.575,33.5938,265931.37673169,0
+SMIN.US,D,20180928,000000,32.7364,32.9783,32.585,32.7364,224226.28732848,0
+SMIN.US,D,20181001,000000,32.7185,32.9512,32.3347,32.4514,104674.41016243,0
+SMIN.US,D,20181002,000000,32.1751,32.4514,32.0583,32.2199,89005.691045423,0
+SMIN.US,D,20181003,000000,32.1918,32.2283,31.6576,31.7818,46174.21839012,0
+SMIN.US,D,20181004,000000,31.4595,31.7014,30.9254,31.0056,179029.62398508,0
+SMIN.US,D,20181005,000000,30.4781,30.8628,29.997,30.2203,87612.701871498,0
+SMIN.US,D,20181008,000000,29.9176,30.1221,29.7467,30.1129,55099.627885773,0
+SMIN.US,D,20181009,000000,29.827,29.8802,29.6487,29.7906,147074.38809284,0
+SMIN.US,D,20181010,000000,30.747,30.8628,30.2118,30.3183,100801.66470349,0
+SMIN.US,D,20181011,000000,30.4873,30.8992,30.336,30.6751,142318.30976034,0
+SMIN.US,D,20181012,000000,31.5772,31.7547,31.2364,31.5016,112325.67890715,0
+SMIN.US,D,20181015,000000,31.7014,31.9248,31.5857,31.6744,82460.462129045,0
+SMIN.US,D,20181016,000000,32.443,32.657,32.0499,32.5757,75800.667615734,0
+SMIN.US,D,20181017,000000,31.5772,31.6838,31.297,31.5587,58046.212210634,0
+SMIN.US,D,20181018,000000,31.2541,31.3353,30.69,30.72,30040.812646298,0
+SMIN.US,D,20181019,000000,30.8899,31.2279,30.8899,31.0056,80584.584317579,0
+SMIN.US,D,20181022,000000,30.6658,30.7797,30.3006,30.3006,72204.164437244,0
+SMIN.US,D,20181023,000000,30.238,30.6564,29.997,30.6209,96014.535882101,0
+SMIN.US,D,20181024,000000,30.5855,30.5855,30.0689,30.1661,19545.747402009,0
+SMIN.US,D,20181025,000000,30.0605,30.648,30.0605,30.5322,47489.045988568,0
+SMIN.US,D,20181026,000000,30.3006,30.5855,30.1567,30.4509,21320.978801216,0
+SMIN.US,D,20181029,000000,30.8721,31.1925,30.336,30.5593,36013.21357801,0
+SMIN.US,D,20181030,000000,31.3353,31.4522,31.0318,31.3811,22798.5537897,0
+SMIN.US,D,20181031,000000,31.667,31.7276,31.4157,31.4157,34126.62870141,0
+SMIN.US,D,20181101,000000,32.0041,32.6849,31.9911,32.6849,63520.734613617,0
+SMIN.US,D,20181102,000000,32.6849,32.7456,32.2199,32.4151,43501.734932688,0
+SMIN.US,D,20181105,000000,32.4151,32.7456,32.2722,32.7317,35277.638203308,0
+SMIN.US,D,20181106,000000,32.3627,32.7008,32.1293,32.1704,38792.767686781,0
+SMIN.US,D,20181107,000000,32.6037,33.1211,32.5757,33.0492,60975.66523128,0
+SMIN.US,D,20181108,000000,32.6037,32.9866,32.4533,32.5896,28488.288201876,0
+SMIN.US,D,20181109,000000,32.4869,32.9783,32.4869,32.6037,63920.108143113,0
+SMIN.US,D,20181112,000000,32.3534,32.5411,32.1293,32.2199,178655.94741191,0
+SMIN.US,D,20181113,000000,32.727,32.9512,32.1918,32.897,26738.75375899,0
+SMIN.US,D,20181114,000000,32.897,33.0847,32.7606,33.0175,37364.445197913,0
+SMIN.US,D,20181115,000000,32.9595,33.4648,32.9595,33.3173,15699.769605897,0
+SMIN.US,D,20181116,000000,33.0137,33.3715,33.0137,33.3715,26637.036640218,0
+SMIN.US,D,20181119,000000,33.3976,33.3976,33.0754,33.0754,36239.132652336,0
+SMIN.US,D,20181120,000000,32.9951,32.9951,32.7185,32.8176,29646.792649369,0
+SMIN.US,D,20181121,000000,33.1743,33.477,33.1743,33.3453,31841.741001827,0
+SMIN.US,D,20181123,000000,33.2024,33.3818,33.1743,33.1743,23492.37161038,0
+SMIN.US,D,20181126,000000,33.0492,33.2641,33.0137,33.236,130746.11376358,0
+SMIN.US,D,20181127,000000,33.4508,33.4593,33.2902,33.4593,16574.53682734,0
+SMIN.US,D,20181128,000000,33.477,33.8609,33.2547,33.8534,94716.839587868,0
+SMIN.US,D,20181129,000000,33.9243,34.2484,33.9065,34.084,46539.329311187,0
+SMIN.US,D,20181130,000000,34.3438,34.3438,33.9504,34.0495,33229.376643185,0
+SMIN.US,D,20181203,000000,34.1391,34.2092,33.9159,34.0757,30904.872802607,0
+SMIN.US,D,20181204,000000,34.0046,34.1121,33.674,33.6964,202432.05624834,0
+SMIN.US,D,20181206,000000,32.7803,33.3883,32.5747,33.3668,35292.628094496,0
+SMIN.US,D,20181207,000000,32.9951,32.9951,32.3085,32.4514,23902.45220501,0
+SMIN.US,D,20181210,000000,31.1832,31.9462,30.5687,30.9786,223611.70178979,0
+SMIN.US,D,20181211,000000,32.0322,32.0938,31.5772,31.9201,342156.04412673,0
+SMIN.US,D,20181212,000000,32.9324,33.2735,32.8848,33.236,66826.005620465,0
+SMIN.US,D,20181213,000000,33.4593,33.575,33.3715,33.477,54362.981804558,0
+SMIN.US,D,20181214,000000,33.1482,33.4153,33.1482,33.3453,12713.569140041,0
+SMIN.US,D,20181217,000000,33.2735,33.5479,33.139,33.3079,104662.63239079,0
+SMIN.US,D,20181218,000000,33.9785,34.4679,33.9785,34.2905,29948.731886146,0
+SMIN.US,D,20181219,000000,34.6379,34.8518,33.8262,34.0224,30166.085308365,0
+SMIN.US,D,20181220,000000,34.7715,35.0039,34.3772,34.4679,308582.97069274,0
+SMIN.US,D,20181221,000000,34.1746,34.353,33.9504,33.9879,42481.351625424,0
+SMIN.US,D,20181224,000000,33.6833,33.8262,33.6021,33.7898,65930.894975268,0
+SMIN.US,D,20181226,000000,33.9785,34.013,33.4957,33.8309,298121.09735037,0
+SMIN.US,D,20181227,000000,33.772,34.1028,33.5667,33.9243,62046.371744674,0
+SMIN.US,D,20181228,000000,34.1391,34.6201,34.1037,34.4053,53003.184532547,0
+SMIN.US,D,20181231,000000,34.6108,34.8088,34.4053,34.424,80372.584427927,0
+SMIN.US,D,20190102,000000,34.2624,34.4147,34.2111,34.353,11275.610292553,0
+SMIN.US,D,20190103,000000,33.8972,33.8972,33.674,33.8534,31622.246166581,0
+SMIN.US,D,20190104,000000,34.0495,34.7902,34.0495,34.7621,21849.907818833,0
+SMIN.US,D,20190107,000000,34.4586,34.6603,34.1905,34.2811,106022.4296628,0
+SMIN.US,D,20190108,000000,34.5136,34.5136,34.1438,34.3866,26815.844627955,0
+SMIN.US,D,20190109,000000,34.0046,34.226,34.0046,34.084,12428.761207479,0
+SMIN.US,D,20190110,000000,33.8972,34.4053,33.8972,34.3708,101861.66415175,0
+SMIN.US,D,20190111,000000,33.8879,34.2568,33.8609,33.9879,57898.454711785,0
+SMIN.US,D,20190114,000000,33.8609,33.8609,33.6199,33.6199,41293.93810207,0
+SMIN.US,D,20190115,000000,33.6385,33.8356,33.5321,33.5321,90391.185273755,0
+SMIN.US,D,20190116,000000,33.5573,33.9954,33.5573,33.844,53948.618383874,0
+SMIN.US,D,20190117,000000,33.9065,33.9065,33.6656,33.8076,19069.283003549,0
+SMIN.US,D,20190118,000000,33.5227,33.5825,33.4069,33.4153,62717.704728572,0
+SMIN.US,D,20190122,000000,33.1482,33.1482,32.6382,32.6924,154046.82890806,0
+SMIN.US,D,20190123,000000,32.9231,33.0231,32.8886,33.0231,22885.281017285,0
+SMIN.US,D,20190124,000000,32.9147,33.0754,32.9147,33.0669,20244.918755255,0
+SMIN.US,D,20190125,000000,32.6037,32.7988,32.5234,32.7092,168809.73031474,0
+SMIN.US,D,20190128,000000,31.9686,32.2199,31.7426,32.1247,137410.19110294,0
+SMIN.US,D,20190129,000000,31.8809,31.9957,31.8006,31.8359,29477.621020253,0
+SMIN.US,D,20190130,000000,31.907,32.5411,31.863,32.5327,52465.689862824,0
+SMIN.US,D,20190131,000000,32.6756,32.6803,32.3002,32.5411,96925.707125,0
+SMIN.US,D,20190201,000000,32.1209,32.3973,32.0854,32.1386,34831.153587223,0
+SMIN.US,D,20190204,000000,31.8359,32.0938,31.7464,31.9686,104167.9659816,0
+SMIN.US,D,20190205,000000,31.8183,32.0546,31.8183,31.9957,85961.672427844,0
+SMIN.US,D,20190206,000000,32.0135,32.0228,31.5408,31.5408,67694.348602828,0
+SMIN.US,D,20190207,000000,31.8444,32.1209,31.8089,32.1115,101144.29078777,0
+SMIN.US,D,20190208,000000,31.695,31.7379,31.5772,31.5772,9470.3991109707,0
+SMIN.US,D,20190211,000000,31.4157,31.5857,31.2541,31.2727,121096.90666487,0
+SMIN.US,D,20190212,000000,31.4334,31.595,31.2821,31.5587,21163.584943747,0
+SMIN.US,D,20190213,000000,31.2364,31.3718,31.0598,31.1579,50598.377703464,0
+SMIN.US,D,20190214,000000,31.1579,31.5054,31.1214,31.353,156025.49454481,0
+SMIN.US,D,20190215,000000,31.0981,31.1308,30.8899,30.9516,148036.95324838,0
+SMIN.US,D,20190219,000000,30.8628,30.9879,30.747,30.903,205719.12524446,0
+SMIN.US,D,20190220,000000,31.3083,31.326,31.0934,31.2112,102359.54268047,0
+SMIN.US,D,20190221,000000,31.5147,31.5147,31.2364,31.2906,62276.573645054,0
+SMIN.US,D,20190222,000000,31.524,31.6744,31.3811,31.5493,57180.010641298,0
+SMIN.US,D,20190225,000000,31.8006,32.1293,31.8006,32.1115,198451.16943154,0
+SMIN.US,D,20190226,000000,31.7547,32.1209,31.7547,32.0322,259237.31960995,0
+SMIN.US,D,20190227,000000,31.7912,31.9508,31.6838,31.7725,37101.051395618,0
+SMIN.US,D,20190228,000000,32.1386,32.3646,32.1293,32.2628,44985.734160252,0
+SMIN.US,D,20190301,000000,32.6121,32.7709,32.5234,32.5495,13561.568698649,0
+SMIN.US,D,20190304,000000,32.5411,32.5495,32.2199,32.4337,10561.449048119,0
+SMIN.US,D,20190305,000000,33.6385,33.8076,33.2454,33.6656,535815.80191083,0
+SMIN.US,D,20190306,000000,33.9159,34.0934,33.7598,33.9159,90088.175330465,0
+SMIN.US,D,20190307,000000,33.9598,33.9598,33.4686,33.5321,46308.056704294,0
+SMIN.US,D,20190308,000000,33.4957,33.7636,33.3799,33.7179,88233.711649266,0
+SMIN.US,D,20190311,000000,34.4418,35.0207,34.4418,34.9583,136227.06040564,0
+SMIN.US,D,20190312,000000,35.0478,35.3514,35.0478,35.1104,57853.485038223,0
+SMIN.US,D,20190313,000000,35.101,35.342,35.0927,35.2178,306398.72940542,0
+SMIN.US,D,20190314,000000,35.1646,35.3514,35.1646,35.3514,17553.162580583,0
+SMIN.US,D,20190315,000000,35.4514,35.8876,35.342,35.7979,137688.57479643,0
+SMIN.US,D,20190318,000000,35.8511,35.9222,35.7802,35.8418,110566.50810564,0
+SMIN.US,D,20190319,000000,35.8689,35.9688,35.7886,35.8249,52671.265513395,0
+SMIN.US,D,20190320,000000,35.8249,36.1976,35.6988,36.1463,56049.344563154,0
+SMIN.US,D,20190321,000000,35.7175,35.9772,35.7175,35.9688,28066.429835599,0
+SMIN.US,D,20190322,000000,35.4327,35.5205,35.0367,35.0572,40930.968594029,0
+SMIN.US,D,20190325,000000,35.0039,35.1198,34.906,34.9414,23897.098672443,0
+SMIN.US,D,20190326,000000,35.4597,35.4597,35.1599,35.2355,55283.789406077,0
+SMIN.US,D,20190327,000000,35.5036,35.6101,35.37,35.5177,41308.927993257,0
+SMIN.US,D,20190328,000000,35.7615,36.0445,35.7615,35.9846,82647.835768889,0
+SMIN.US,D,20190329,000000,36.0659,36.2901,36.0305,36.1285,70560.629939184,0
+SMIN.US,D,20190401,000000,36.3825,36.5385,36.3031,36.5292,41415.998644597,0
+SMIN.US,D,20190402,000000,36.5927,36.645,36.4759,36.5739,66090.430245763,0
+SMIN.US,D,20190403,000000,36.5739,36.5739,36.2266,36.5477,125263.02570849,0
+SMIN.US,D,20190404,000000,36.1463,36.2444,36.0089,36.079,193341.75794962,0
+SMIN.US,D,20190405,000000,36.3517,36.4143,36.1108,36.361,22314.594445646,0
+SMIN.US,D,20190408,000000,36.0659,36.0659,35.754,35.8511,53583.507462807,0
+SMIN.US,D,20190409,000000,35.9772,35.9772,35.7708,35.8782,32606.22545239,0
+SMIN.US,D,20190410,000000,35.9053,36.1379,35.8969,36.0659,28890.873850913,0
+SMIN.US,D,20190411,000000,35.9407,36.1108,35.9407,36.0258,36486.46585693,0
+SMIN.US,D,20190412,000000,36.0743,36.1201,36.0305,36.0837,27360.834243272,0
+SMIN.US,D,20190415,000000,36.2359,36.2854,35.8782,36.2807,26403.622620298,0
+SMIN.US,D,20190416,000000,36.2536,36.4469,36.2536,36.4059,17077.768888636,0
+SMIN.US,D,20190417,000000,36.4759,36.5207,36.3694,36.376,27839.44005476,0
+SMIN.US,D,20190418,000000,36.2359,36.2359,35.9501,36.1818,16549.910577532,0
+SMIN.US,D,20190422,000000,35.5757,35.7886,34.9946,35.3608,19899.080551429,0
+SMIN.US,D,20190423,000000,35.3514,35.4859,35.3076,35.3962,27133.844462433,0
+SMIN.US,D,20190424,000000,35.4047,35.6242,34.9414,34.9768,174311.02038056,0
+SMIN.US,D,20190425,000000,34.9583,35.4514,34.9507,35.0927,75243.900228769,0
+SMIN.US,D,20190426,000000,35.0385,35.272,35.0039,35.2178,45293.026929597,0
+SMIN.US,D,20190429,000000,35.2178,35.3169,35.0927,35.1552,42860.381731165,0
+SMIN.US,D,20190430,000000,34.8518,35.2534,34.8088,35.0385,58797.848183036,0
+SMIN.US,D,20190501,000000,35.1291,35.2095,34.9862,34.9862,29054.691947462,0
+SMIN.US,D,20190502,000000,34.9768,34.9768,34.5576,34.665,88232.640942753,0
+SMIN.US,D,20190503,000000,34.6828,35.1731,34.6828,35.1198,60510.978604467,0
+SMIN.US,D,20190506,000000,34.6995,34.8611,34.6108,34.7902,17439.667690163,0
+SMIN.US,D,20190507,000000,34.1028,34.24,33.5667,33.6199,93044.396013946,0
+SMIN.US,D,20190508,000000,33.5667,33.6562,33.4957,33.4957,29503.317976574,0
+SMIN.US,D,20190509,000000,33.0586,33.3799,32.7895,33.1931,62638.472446581,0
+SMIN.US,D,20190510,000000,33.3715,33.4957,33.1025,33.3267,20104.656202001,0
+SMIN.US,D,20190513,000000,32.2722,32.416,32.0406,32.1386,38237.07100633,0
+SMIN.US,D,20190514,000000,32.5943,32.9147,32.5943,32.8615,57716.434604508,0
+SMIN.US,D,20190515,000000,32.5411,32.7756,32.4692,32.7709,78593.070202666,0
+SMIN.US,D,20190516,000000,32.7756,33.0407,32.7756,32.8802,27869.419837135,0
+SMIN.US,D,20190517,000000,32.7803,33.2547,32.7803,33.0044,64928.713678731,0
+SMIN.US,D,20190520,000000,34.6201,34.6743,34.2858,34.4053,211535.20302522,0
+SMIN.US,D,20190521,000000,34.2988,34.6025,34.2092,34.5707,88816.175992553,0
+SMIN.US,D,20190522,000000,34.4333,34.6472,34.3969,34.4493,42553.088961821,0
+SMIN.US,D,20190523,000000,34.3344,34.6025,34.2391,34.5847,270501.15213085,0
+SMIN.US,D,20190524,000000,35.2805,35.513,35.1029,35.2449,144466.14702621,0
+SMIN.US,D,20190528,000000,35.6988,36.0398,35.6988,35.8735,114770.10187723,0
+SMIN.US,D,20190529,000000,35.5757,35.8782,35.4953,35.5382,16590.597425041,0
+SMIN.US,D,20190530,000000,35.6288,35.8511,35.5083,35.8511,138193.94827075,0
+SMIN.US,D,20190531,000000,35.6381,35.9222,35.5224,35.8073,35465.011843152,0
+SMIN.US,D,20190603,000000,35.9222,36.0743,35.8969,36.0258,38094.667040048,0
+SMIN.US,D,20190604,000000,35.8249,35.9931,35.6988,35.9147,22867.079006557,0
+SMIN.US,D,20190605,000000,35.9931,36.0025,35.7353,35.8202,85889.935091447,0
+SMIN.US,D,20190606,000000,35.4765,35.5298,35.1777,35.4514,17645.243340735,0
+SMIN.US,D,20190607,000000,35.4542,35.6185,35.4327,35.4953,15010.234611272,0
+SMIN.US,D,20190610,000000,35.3253,35.3253,35.0292,35.2095,12852.760986783,0
+SMIN.US,D,20190611,000000,35.4093,35.4868,35.3514,35.3514,31961.660131327,0
+SMIN.US,D,20190612,000000,35.0927,35.2355,34.9675,35.0478,31889.922794929,0
+SMIN.US,D,20190613,000000,34.8518,34.9675,34.6379,34.6379,83021.512342064,0
+SMIN.US,D,20190614,000000,34.424,34.4884,34.2717,34.2717,10189.913887972,0
+SMIN.US,D,20190617,000000,34.0569,34.2185,33.9318,34.0831,53338.31567124,0
+SMIN.US,D,20190618,000000,34.0569,34.2185,34.0111,34.0205,110108.24571791,0
+SMIN.US,D,20190619,000000,33.5442,33.6431,33.3397,33.5227,50883.185636027,0
+SMIN.US,D,20190620,000000,33.986,34.1999,33.8673,34.0392,146266.00467523,0
+SMIN.US,D,20190621,000000,34.0747,34.1821,33.8412,34.0831,15079.830534642,0
+SMIN.US,D,20190624,000000,34.1196,34.1737,34.0392,34.0663,19433.323218103,0
+SMIN.US,D,20190625,000000,34.1111,34.2905,34.0747,34.1018,22704.331616522,0
+SMIN.US,D,20190626,000000,34.155,34.7117,34.155,34.6398,127630.3578096,0
+SMIN.US,D,20190627,000000,34.7742,35.1095,34.7742,35.0525,55999.021357024,0
+SMIN.US,D,20190628,000000,35.0881,35.0973,34.6762,34.7117,90038.922830849,0
+SMIN.US,D,20190701,000000,34.9983,35.3038,34.8322,34.9536,125607.7932058,0
+SMIN.US,D,20190702,000000,34.9004,34.9806,34.8554,34.9619,29471.196781172,0
+SMIN.US,D,20190703,000000,34.9004,35.0881,34.8201,34.9899,22703.260910008,0
+SMIN.US,D,20190705,000000,34.5772,34.9367,34.2045,34.3969,394791.97632518,0
+SMIN.US,D,20190708,000000,33.7422,34.1018,33.6524,33.6618,348741.95989061,0
+SMIN.US,D,20190709,000000,33.8328,33.914,33.8234,33.8234,36622.445584131,0
+SMIN.US,D,20190710,000000,33.6974,33.9047,33.6524,33.814,220544.12762891,0
+SMIN.US,D,20190711,000000,33.7328,33.8412,33.5854,33.6078,515757.1860889,0
+SMIN.US,D,20190712,000000,33.7066,33.9047,33.59,33.7422,153646.38467205,0
+SMIN.US,D,20190715,000000,33.8328,33.8328,33.6162,33.6348,43663.411616211,0
+SMIN.US,D,20190716,000000,33.7245,33.7786,33.6348,33.6348,16864.69829247,0
+SMIN.US,D,20190717,000000,33.6431,33.8187,33.4733,33.5442,11494.034421286,0
+SMIN.US,D,20190718,000000,33.3116,33.4648,33.2491,33.3519,61258.331750816,0
+SMIN.US,D,20190719,000000,32.7653,33.0959,32.4327,32.5047,34227.275113669,0
+SMIN.US,D,20190722,000000,32.3748,32.428,32.2844,32.387,216116.75619603,0
+SMIN.US,D,20190723,000000,32.4589,32.4589,32.1629,32.1984,60004.534423631,0
+SMIN.US,D,20190724,000000,32.0098,32.0098,31.8136,31.8939,64689.946126244,0
+SMIN.US,D,20190725,000000,31.9033,31.9798,31.6614,31.7865,75663.61718202,0
+SMIN.US,D,20190726,000000,31.9658,32.2348,31.9658,32.2302,178811.19985635,0
+SMIN.US,D,20190729,000000,32.0378,32.1984,31.8668,32.1676,192114.72828527,0
+SMIN.US,D,20190730,000000,31.427,31.8584,31.2924,31.3466,100647.48296556,0
+SMIN.US,D,20190731,000000,31.4717,31.6875,31.2213,31.3232,19244.878871745,0
+SMIN.US,D,20190801,000000,31.2213,31.4362,30.7451,30.7993,81174.543606459,0
+SMIN.US,D,20190802,000000,30.8358,30.9161,30.6639,30.691,64706.006723945,0
+SMIN.US,D,20190805,000000,30.0269,30.0269,29.2918,29.3992,58380.272642812,0
+SMIN.US,D,20190806,000000,30.2427,30.3864,30.0175,30.1979,41911.735760298,0
+SMIN.US,D,20190807,000000,30.0362,30.2165,29.6943,30.0549,101746.0278483,0
+SMIN.US,D,20190808,000000,30.4313,30.7993,30.3781,30.7265,258715.88553793,0
+SMIN.US,D,20190809,000000,30.6461,30.7357,30.52,30.6106,5294.6437087337,0
+SMIN.US,D,20190812,000000,30.4846,30.6957,30.1082,30.4892,18983.626482477,0
+SMIN.US,D,20190813,000000,30.0082,30.466,29.8485,30.3687,170527.14356222,0
+SMIN.US,D,20190814,000000,30.0988,30.2137,29.8027,29.8027,113476.68840905,0
+SMIN.US,D,20190815,000000,29.7122,29.955,29.6505,29.8924,75210.708326854,0
+SMIN.US,D,20190816,000000,30.1436,30.466,30.0643,30.2837,147632.22618632,0
+SMIN.US,D,20190819,000000,30.3949,30.4472,30.18,30.1894,42798.280753388,0
+SMIN.US,D,20190820,000000,30.0549,30.1249,29.9831,30.0643,34331.133645468,0
+SMIN.US,D,20190821,000000,29.8111,29.87,29.6599,29.7214,170589.24454,0
+SMIN.US,D,20190822,000000,29.1387,29.1835,28.8884,28.8978,152966.48603605,0
+SMIN.US,D,20190823,000000,29.5973,29.6151,29.0397,29.1564,108286.97393862,0
+SMIN.US,D,20190826,000000,29.5431,29.7486,29.4161,29.7402,53189.487465878,0
+SMIN.US,D,20190827,000000,30.0269,30.3146,29.969,30.0269,66160.026169134,0
+SMIN.US,D,20190828,000000,29.5787,29.9363,29.5787,29.6691,6319.3098420519,0
+SMIN.US,D,20190829,000000,29.8354,29.8354,29.6338,29.7075,9512.1566649931,0
+SMIN.US,D,20190830,000000,29.8738,29.9241,29.7037,29.7308,14689.022657253,0
+SMIN.US,D,20190903,000000,29.3274,29.4189,29.1648,29.3992,74513.678386635,0
+SMIN.US,D,20190904,000000,29.3087,29.5768,29.3003,29.4534,34714.446577263,0
+SMIN.US,D,20190905,000000,29.686,29.686,29.4171,29.4395,66435.197743076,0
+SMIN.US,D,20190906,000000,29.686,29.8196,29.6785,29.7672,16795.1023691,0
+SMIN.US,D,20190909,000000,29.911,30.0895,29.8738,30.0269,20850.938641836,0
+SMIN.US,D,20190910,000000,29.7486,29.9363,29.7486,29.8513,20415.161090885,0
+SMIN.US,D,20190911,000000,30.1082,30.6106,29.9737,30.5751,171079.62812313,0
+SMIN.US,D,20190912,000000,30.5826,30.8525,30.5826,30.7975,16901.102313926,0
+SMIN.US,D,20190913,000000,30.9516,31.015,30.8142,30.9879,90604.255869921,0
+SMIN.US,D,20190916,000000,30.8358,30.8358,30.3949,30.3949,30654.327478473,0
+SMIN.US,D,20190917,000000,30.2203,30.4752,30.1361,30.3696,17651.667579815,0
+SMIN.US,D,20190918,000000,30.466,30.6461,30.3967,30.4052,7876.1171125269,0
+SMIN.US,D,20190919,000000,30.1176,30.18,29.8924,29.9204,21819.928036458,0
+SMIN.US,D,20190920,000000,31.5708,31.8491,31.4091,31.6707,209703.2241808,0
+SMIN.US,D,20190923,000000,32.5047,32.6924,32.0639,32.6214,458556.83202385,0
+SMIN.US,D,20190924,000000,32.4421,32.4766,32.3421,32.4048,107026.75237236,0
+SMIN.US,D,20190925,000000,32.0462,32.1181,31.8762,32.0237,69288.630601271,0
+SMIN.US,D,20190926,000000,32.1984,32.1984,31.9742,31.9742,28946.550589609,0
+SMIN.US,D,20190927,000000,32.1264,32.1264,31.6782,31.7594,73687.092958294,0
+SMIN.US,D,20190930,000000,31.58,31.58,31.4091,31.5521,38126.78823545,0
+SMIN.US,D,20191001,000000,30.6545,30.9245,30.5659,30.7265,77688.323198848,0
+SMIN.US,D,20191002,000000,30.5826,30.7265,30.3687,30.4938,42842.179720438,0
+SMIN.US,D,20191003,000000,30.7311,30.8171,30.633,30.7181,146600.0651074,0
+SMIN.US,D,20191004,000000,30.4846,30.6545,30.2884,30.6545,11783.125179902,0
+SMIN.US,D,20191007,000000,30.323,30.52,30.323,30.3902,8321.5310220988,0
+SMIN.US,D,20191008,000000,30.2333,30.2427,29.9456,30.0269,126212.74238587,0
+SMIN.US,D,20191009,000000,30.4397,30.5032,30.3061,30.3687,25875.764309195,0
+SMIN.US,D,20191010,000000,30.3603,30.6283,30.337,30.5378,123820.78403495,0
+SMIN.US,D,20191011,000000,30.5116,30.5659,30.3417,30.351,159183.00805281,0
+SMIN.US,D,20191014,000000,30.3146,30.3781,30.3061,30.3061,53844.759852075,0
+SMIN.US,D,20191015,000000,30.3061,30.6733,30.3061,30.4938,97947.161138777,0
+SMIN.US,D,20191016,000000,30.4042,30.5565,30.3724,30.4528,19602.494847219,0
+SMIN.US,D,20191017,000000,30.691,30.9786,30.691,30.8171,139819.28075808,0
+SMIN.US,D,20191018,000000,31.284,31.5978,31.0869,31.4988,91544.336188681,0
+SMIN.US,D,20191021,000000,31.5521,31.7818,31.455,31.5894,44094.906341109,0
+SMIN.US,D,20191022,000000,31.5894,31.9378,31.5596,31.8136,58208.959600669,0
+SMIN.US,D,20191023,000000,31.5894,31.8491,31.5894,31.7501,53443.244909552,0
+SMIN.US,D,20191024,000000,31.7238,31.7594,31.4456,31.5894,16481.385360675,0
+SMIN.US,D,20191025,000000,31.4456,31.7865,31.4456,31.5708,26484.996315316,0
+SMIN.US,D,20191028,000000,31.822,32.0891,31.6782,31.9378,38142.848833151,0
+SMIN.US,D,20191029,000000,31.9742,32.1358,31.8668,31.8762,107361.88351105,0
+SMIN.US,D,20191030,000000,31.8762,32.0237,31.7893,31.9929,236095.06902945,0
+SMIN.US,D,20191031,000000,32.3515,32.3795,32.0284,32.0732,361282.07457549,0
+SMIN.US,D,20191101,000000,32.4766,32.8905,32.4589,32.7812,77025.555867057,0
+SMIN.US,D,20191104,000000,32.6382,32.7718,32.585,32.5943,107922.93372407,0
+SMIN.US,D,20191105,000000,32.5047,32.5047,32.1264,32.3066,32021.619696077,0
+SMIN.US,D,20191106,000000,32.261,32.3066,32.1368,32.2264,22737.523518437,0
+SMIN.US,D,20191107,000000,32.4421,32.5225,32.2348,32.2348,56646.798797627,0
+SMIN.US,D,20191108,000000,32.1264,32.1984,31.9742,32.0957,30536.549761999,0
+SMIN.US,D,20191111,000000,31.9304,32.189,31.8855,32.1003,26108.107622601,0
+SMIN.US,D,20191112,000000,31.9929,32.0378,31.8312,31.8809,17233.021333078,0
+SMIN.US,D,20191113,000000,31.4988,31.5521,31.4316,31.5437,146688.93374802,0
+SMIN.US,D,20191114,000000,31.5987,31.7678,31.5894,31.7594,9828.0150864443,0
+SMIN.US,D,20191115,000000,31.8312,31.9565,31.8312,31.9126,17250.152637292,0
+SMIN.US,D,20191118,000000,31.8267,31.8855,31.696,31.8136,12559.387402113,0
+SMIN.US,D,20191119,000000,31.8855,31.9789,31.8042,31.9378,29349.136238645,0
+SMIN.US,D,20191120,000000,32.1097,32.1264,31.9565,32.019,9432.9243830019,0
+SMIN.US,D,20191121,000000,31.9471,31.9471,31.696,31.7678,6322.5219615921,0
+SMIN.US,D,20191122,000000,31.9462,31.9462,31.7164,31.8136,10886.943828191,0
+SMIN.US,D,20191125,000000,32.1358,32.3066,32.1274,32.2797,54541.789792295,0
+SMIN.US,D,20191126,000000,32.2984,32.2984,32.0098,32.2797,57520.495312557,0
+SMIN.US,D,20191127,000000,32.3244,32.486,32.189,32.3944,7880.3999385805,0
+SMIN.US,D,20191129,000000,32.5757,32.7812,32.3795,32.5225,31023.721225594,0
+SMIN.US,D,20191202,000000,32.4141,32.4954,32.3328,32.4683,21718.210917686,0
+SMIN.US,D,20191203,000000,32.0732,32.1686,31.8406,31.9387,15282.194065674,0
+SMIN.US,D,20191204,000000,32.3795,32.5943,32.3159,32.5047,54027.850665866,0
+SMIN.US,D,20191205,000000,32.5225,32.7279,32.4683,32.657,79639.150466252,0
+SMIN.US,D,20191206,000000,32.2984,32.5131,32.0378,32.1358,11768.135288714,0
+SMIN.US,D,20191209,000000,32.019,32.1723,32.019,32.0462,24396.047907684,0
+SMIN.US,D,20191210,000000,31.8136,31.8584,31.6427,31.7379,147095.80222311,0
+SMIN.US,D,20191211,000000,31.7893,31.9201,31.7417,31.8939,18369.040943789,0
+SMIN.US,D,20191212,000000,32.0732,32.261,32.0555,32.2348,62024.957614406,0
+SMIN.US,D,20191213,000000,32.2348,32.4104,32.1658,32.2647,3623.2708413256,0
+SMIN.US,D,20191216,000000,32.0612,32.4982,32.035,32.035,65637.521390598,0
+SMIN.US,D,20191217,000000,32.3159,32.4617,32.1078,32.3618,40108.665991742,0
+SMIN.US,D,20191218,000000,32.2442,32.2984,32.2255,32.261,59944.574858881,0
+SMIN.US,D,20191219,000000,32.2442,32.2703,32.1433,32.261,36111.718577242,0
+SMIN.US,D,20191220,000000,32.2703,32.2703,32.1396,32.1881,71019.96303343,0
+SMIN.US,D,20191223,000000,32.0797,32.1228,31.9976,32.0527,33794.709682258,0
+SMIN.US,D,20191224,000000,32.0891,32.1433,31.9751,32.048,32914.588928248,0
+SMIN.US,D,20191226,000000,32.1433,32.1433,31.8986,32.1433,35713.41575426,0
+SMIN.US,D,20191227,000000,32.2161,32.261,32.0722,32.1526,26665.94571608,0
+SMIN.US,D,20191230,000000,32.2348,32.5523,32.2348,32.3571,28171.359073912,0
+SMIN.US,D,20191231,000000,32.5346,32.769,32.5346,32.6345,36409.374987966,0
+SMIN.US,D,20200102,000000,33.1333,33.5695,33.1333,33.5695,82087.856262384,0
+SMIN.US,D,20200103,000000,33.0604,33.1426,32.9203,32.9792,24770.795187372,0
+SMIN.US,D,20200106,000000,32.3805,32.571,32.0546,32.3524,29179.964609529,0
+SMIN.US,D,20200107,000000,32.444,32.5159,32.261,32.2703,206184.88257779,0
+SMIN.US,D,20200108,000000,32.6429,33.0763,32.6429,33.0063,34103.073158115,0
+SMIN.US,D,20200109,000000,33.2238,33.4153,33.2238,33.4153,81831.957405683,0
+SMIN.US,D,20200110,000000,33.5966,33.5966,33.4153,33.533,56696.051297244,0
+SMIN.US,D,20200113,000000,33.6422,33.9598,33.533,33.929,62473.583643518,0
+SMIN.US,D,20200114,000000,33.9504,34.1149,33.9504,34.0962,44514.623294359,0
+SMIN.US,D,20200115,000000,34.2773,34.4137,34.2493,34.2998,51600.559000001,0
+SMIN.US,D,20200116,000000,34.4231,34.5557,34.4043,34.4231,38510.101167245,0
+SMIN.US,D,20200117,000000,34.4137,34.595,34.3904,34.595,41162.241200922,0
+SMIN.US,D,20200121,000000,34.3763,34.5043,34.2773,34.2867,42408.543582513,0
+SMIN.US,D,20200122,000000,34.3316,34.4959,34.2409,34.2409,59768.978990685,0
+SMIN.US,D,20200123,000000,34.4773,34.65,34.4259,34.5678,42540.24048366,0
+SMIN.US,D,20200124,000000,35.0264,35.0301,34.6781,34.7958,21186.069780529,0
+SMIN.US,D,20200127,000000,34.5501,34.878,34.4324,34.6406,16072.375472559,0
+SMIN.US,D,20200128,000000,34.777,35.1581,34.7453,34.9228,40799.271692882,0
+SMIN.US,D,20200129,000000,34.9228,34.9228,34.6594,34.7593,123192.27931158,0
+SMIN.US,D,20200130,000000,34.3129,34.4043,34.1102,34.3502,88734.802297535,0
+SMIN.US,D,20200131,000000,34.1784,34.3502,33.9598,34.1867,59638.352796051,0
+SMIN.US,D,20200203,000000,33.7879,33.9178,33.6329,33.6422,141872.89585077,0
+SMIN.US,D,20200204,000000,34.296,34.3409,34.1325,34.1325,36745.576833172,0
+SMIN.US,D,20200205,000000,34.4679,34.8863,34.4222,34.5221,132971.04189841,0
+SMIN.US,D,20200206,000000,34.8406,34.9404,34.7593,34.7864,45076.744213891,0
+SMIN.US,D,20200207,000000,34.777,34.9134,34.6771,34.8592,14456.679343847,0
+SMIN.US,D,20200210,000000,34.4586,34.8686,34.4408,34.8182,56361.990865065,0
+SMIN.US,D,20200211,000000,34.9666,35.0395,34.9228,35.0133,10487.570298695,0
+SMIN.US,D,20200212,000000,34.8229,34.9209,34.7322,34.9134,30161.802482311,0
+SMIN.US,D,20200213,000000,34.7677,34.8499,34.6677,34.8135,71212.690205841,0
+SMIN.US,D,20200214,000000,34.65,34.7593,34.4043,34.4043,67504.833549957,0
+SMIN.US,D,20200218,000000,34.2185,34.2914,33.9412,34.0064,145901.96446067,0
+SMIN.US,D,20200219,000000,34.5595,34.7322,34.2867,34.6314,30386.650850124,0
+SMIN.US,D,20200220,000000,34.7958,34.8592,34.3951,34.6594,11765.993875688,0
+SMIN.US,D,20200221,000000,34.5221,34.6977,34.3044,34.4371,11866.640287947,0
+SMIN.US,D,20200224,000000,33.5966,34.0009,33.5966,33.9056,77963.49477279,0
+SMIN.US,D,20200225,000000,34.0868,34.354,33.4153,33.4602,75529.778867846,0
+SMIN.US,D,20200226,000000,33.8328,33.9495,33.5966,33.6684,12245.670393688,0
+SMIN.US,D,20200227,000000,33.152,33.3341,32.8334,33.052,47936.601311167,0
+SMIN.US,D,20200228,000000,31.736,32.0891,31.3989,32.0891,97796.191520389,0
+SMIN.US,D,20200302,000000,31.6165,31.7799,30.9721,31.7445,56105.02130185,0
+SMIN.US,D,20200303,000000,31.7809,32.2797,31.4082,31.4082,218927.36079369,0
+SMIN.US,D,20200304,000000,31.2989,31.326,31.0178,31.2718,34100.931745088,0
+SMIN.US,D,20200305,000000,31.1635,31.455,29.882,29.9279,46590.72322383,0
+SMIN.US,D,20200306,000000,29.8186,30.053,29.5721,29.7644,62818.351140831,0
+SMIN.US,D,20200309,000000,27.5939,28.6026,27.4137,28.2748,124675.20783263,0
+SMIN.US,D,20200310,000000,29.0378,29.5105,28.5027,29.5105,45352.986494347,0
+SMIN.US,D,20200311,000000,28.8305,28.8473,28.131,28.2113,59634.069969997,0
+SMIN.US,D,20200312,000000,26.8038,26.8038,23.3453,23.6274,244999.06439483,0
+SMIN.US,D,20200313,000000,26.8226,27.0933,25.7148,26.5871,59459.544808314,0
+SMIN.US,D,20200316,000000,25.26,25.7522,23.7263,24.0813,56609.324069659,0
+SMIN.US,D,20200317,000000,24.6435,25.6962,24.4184,25.5607,114947.83915845,0
+SMIN.US,D,20200318,000000,23.3174,23.8347,22.1731,22.926,69420.327502419,0
+SMIN.US,D,20200319,000000,22.1554,22.219,21.2561,21.7827,137304.19115812,0
+SMIN.US,D,20200320,000000,22.1013,22.3283,21.2112,21.2887,75984.829136038,0
+SMIN.US,D,20200323,000000,19.6487,20.5304,18.8325,19.1331,150757.61849891,0
+SMIN.US,D,20200324,000000,19.3946,19.9392,18.9231,19.3312,116221.97990939,0
+SMIN.US,D,20200325,000000,19.5404,20.5351,19.5404,20.1354,118165.3122312,0
+SMIN.US,D,20200326,000000,21.1384,21.9528,20.8573,21.9191,126812.33803337,0
+SMIN.US,D,20200327,000000,20.7844,20.8806,20.367,20.6536,41614.079349575,0
+SMIN.US,D,20200330,000000,20.7844,20.8199,20.1988,20.4939,43721.229767934,0
+SMIN.US,D,20200331,000000,21.0842,21.2392,20.675,20.9936,163868.41975542,0
+SMIN.US,D,20200401,000000,19.9578,20.3025,19.7944,19.8402,43659.128790157,0
+SMIN.US,D,20200402,000000,19.9849,20.4575,19.9121,20.1661,30347.034709129,0
+SMIN.US,D,20200403,000000,19.9849,20.1307,19.531,19.8402,35535.678473036,0
+SMIN.US,D,20200406,000000,20.7937,21.1478,20.5033,20.9572,51946.397203827,0
+SMIN.US,D,20200407,000000,21.6745,21.6745,20.7302,20.7302,55173.506635197,0
+SMIN.US,D,20200408,000000,21.3205,21.7557,21.1431,21.7287,74116.446270165,0
+SMIN.US,D,20200409,000000,22.3003,22.5094,21.6922,21.765,242679.91408682,0
+SMIN.US,D,20200413,000000,21.6651,22.133,21.5558,21.7474,95843.222839958,0
+SMIN.US,D,20200414,000000,22.1731,22.8374,22.1731,22.4011,34074.164082253,0
+SMIN.US,D,20200415,000000,21.9743,22.1554,21.865,21.9285,171253.0825783,0
+SMIN.US,D,20200416,000000,22.1919,22.5187,22.0817,22.2824,741067.02840893,0
+SMIN.US,D,20200417,000000,23.1539,23.2182,22.701,22.9531,56930.536023677,0
+SMIN.US,D,20200420,000000,23.1445,23.2538,22.7691,22.8467,28975.459665471,0
+SMIN.US,D,20200421,000000,22.3376,22.3376,21.8836,21.9014,53148.800618369,0
+SMIN.US,D,20200422,000000,22.5375,22.7299,22.4459,22.5458,86787.187149671,0
+SMIN.US,D,20200423,000000,22.9008,23.3808,22.7691,22.8374,18029.626979043,0
+SMIN.US,D,20200424,000000,22.5636,22.701,22.3376,22.4459,96205.121641485,0
+SMIN.US,D,20200427,000000,22.8634,23.3266,22.8374,23.2912,36595.677921296,0
+SMIN.US,D,20200428,000000,23.618,23.618,23.0633,23.1539,59652.271980725,0
+SMIN.US,D,20200429,000000,23.703,24.3625,23.6983,24.1532,62683.442120143,0
+SMIN.US,D,20200430,000000,23.9618,23.9618,23.2043,23.4676,74110.022031085,0
+SMIN.US,D,20200501,000000,22.8634,22.8634,22.4366,22.5458,64423.340204409,0
+SMIN.US,D,20200504,000000,22.982,23.2724,22.8186,23.1902,25653.057354409,0
+SMIN.US,D,20200505,000000,22.8597,23.2631,22.8467,22.9905,58301.040360821,0
+SMIN.US,D,20200506,000000,22.7999,22.8093,22.4273,22.5823,72944.022637999,0
+SMIN.US,D,20200507,000000,22.7999,23.0633,22.7093,22.7644,19242.737458718,0
+SMIN.US,D,20200508,000000,22.7457,23.1267,22.7457,23.0996,36041.051947358,0
+SMIN.US,D,20200511,000000,22.6551,22.9148,22.6551,22.7093,34462.830546615,0
+SMIN.US,D,20200512,000000,22.9008,23.9141,22.8009,23.2453,230305.75891153,0
+SMIN.US,D,20200513,000000,23.1445,23.4369,22.6551,22.7999,79955.008887703,0
+SMIN.US,D,20200514,000000,22.5636,23.1314,22.4843,23.1089,115590.26306649,0
+SMIN.US,D,20200515,000000,22.8374,22.8374,22.5458,22.6364,92503.689224682,0
+SMIN.US,D,20200518,000000,22.5552,22.9905,22.474,22.9186,162936.90508877,0
+SMIN.US,D,20200519,000000,22.5001,22.5281,22.1554,22.1919,40837.817127364,0
+SMIN.US,D,20200520,000000,22.5187,22.8467,22.5187,22.701,80503.210622561,0
+SMIN.US,D,20200521,000000,22.6916,22.8821,22.4647,22.6458,36746.647539685,0
+SMIN.US,D,20200522,000000,22.6093,22.7915,22.4506,22.7457,51663.730684291,0
+SMIN.US,D,20200526,000000,22.9186,23.209,22.8093,22.8093,254776.75627515,0
+SMIN.US,D,20200527,000000,22.982,23.1819,22.7093,23.0904,140125.50282091,0
+SMIN.US,D,20200528,000000,23.491,23.7442,23.3453,23.4817,95395.667517359,0
+SMIN.US,D,20200529,000000,23.6087,23.9618,23.5452,23.9357,232501.7779705,0
+SMIN.US,D,20200601,000000,24.5258,24.9339,24.4166,24.8041,250310.83940778,0
+SMIN.US,D,20200602,000000,25.0984,25.415,24.8798,25.2338,64149.23933698,0
+SMIN.US,D,20200603,000000,25.4701,25.7604,25.2423,25.7055,91169.588908993,0
+SMIN.US,D,20200604,000000,25.2786,25.4374,25.061,25.2423,104552.34961991,0
+SMIN.US,D,20200605,000000,25.923,26.4414,25.923,26.2416,70538.145102402,0
+SMIN.US,D,20200608,000000,26.2695,26.4414,26.1052,26.4414,35625.617820161,0
+SMIN.US,D,20200609,000000,26.023,26.023,25.67,25.8511,42977.088741125,0
+SMIN.US,D,20200610,000000,26.1687,26.2695,25.8792,26.2695,30478.731610276,0
+SMIN.US,D,20200611,000000,25.3787,25.415,24.3166,24.3166,18517.869149151,0
+SMIN.US,D,20200612,000000,25.7689,25.7689,25.1246,25.7241,96735.121365615,0
+SMIN.US,D,20200615,000000,25.3002,25.8996,25.1442,25.7885,62413.624078768,0
+SMIN.US,D,20200616,000000,25.641,25.9725,25.061,25.0703,47657.146911171,0
+SMIN.US,D,20200617,000000,25.6503,25.7334,25.2722,25.4935,75885.253430292,0
+SMIN.US,D,20200618,000000,25.4935,25.7428,25.3926,25.4757,26397.198381218,0
+SMIN.US,D,20200619,000000,26.249,26.249,25.7932,25.8996,23721.502804246,0
+SMIN.US,D,20200622,000000,26.5713,27.0317,26.4518,26.829,38821.676762643,0
+SMIN.US,D,20200623,000000,27.1334,27.4641,27.1334,27.2436,39246.74724846,0
+SMIN.US,D,20200624,000000,26.9168,27.0597,26.5255,26.5535,36135.274120537,0
+SMIN.US,D,20200625,000000,26.8748,27.4277,26.8478,27.3548,28508.631625631,0
+SMIN.US,D,20200626,000000,27.124,27.1699,26.7917,27.0046,93146.113132718,0
+SMIN.US,D,20200629,000000,26.8935,27.2073,26.8198,27.198,31001.236388812,0
+SMIN.US,D,20200630,000000,27.124,27.124,26.718,26.9029,51032.013841389,0
+SMIN.US,D,20200701,000000,26.9121,27.253,26.9121,27.253,10862.317578383,0
+SMIN.US,D,20200702,000000,27.7873,28.0637,27.635,27.6583,20917.322445667,0
+SMIN.US,D,20200706,000000,28.1011,28.3029,28.0917,28.1824,19283.424306227,0
+SMIN.US,D,20200707,000000,28.2655,28.3206,28.1329,28.1563,76785.717608057,0
+SMIN.US,D,20200708,000000,28.0917,28.3485,27.7593,28.2655,107056.73215473,0
+SMIN.US,D,20200709,000000,28.2384,28.3766,28.0545,28.3122,209982.67858079,0
+SMIN.US,D,20200710,000000,28.229,28.229,27.9442,28.1824,21916.291622664,0
+SMIN.US,D,20200713,000000,28.2655,28.5055,27.7966,27.8929,93533.708890567,0
+SMIN.US,D,20200714,000000,27.5753,27.9162,27.5192,27.8797,17716.980677132,0
+SMIN.US,D,20200715,000000,27.6855,27.9255,27.6397,27.7228,47013.652296621,0
+SMIN.US,D,20200716,000000,27.621,27.8882,27.621,27.8517,27396.167558214,0
+SMIN.US,D,20200717,000000,28.1712,28.188,28.0824,28.1254,2117.8574834935,0
+SMIN.US,D,20200720,000000,28.4317,28.6717,28.3719,28.6483,11646.074746187,0
+SMIN.US,D,20200721,000000,28.6437,28.8099,28.4867,28.5979,46224.541596249,0
+SMIN.US,D,20200722,000000,28.7081,28.7819,28.6073,28.6744,17043.506280207,0
+SMIN.US,D,20200723,000000,28.7081,28.7819,28.5698,28.5698,12221.04414388,0
+SMIN.US,D,20200724,000000,28.8838,28.9201,28.6624,28.8239,10120.317964601,0
+SMIN.US,D,20200727,000000,28.5605,28.6894,28.5008,28.6847,12394.49859905,0
+SMIN.US,D,20200728,000000,28.7081,28.8025,28.6344,28.6894,8531.3894987241,0
+SMIN.US,D,20200729,000000,28.7455,29.0574,28.7455,29.0574,30580.448729048,0
+SMIN.US,D,20200730,000000,28.7175,28.7819,28.4681,28.7361,38524.020351919,0
+SMIN.US,D,20200731,000000,28.8464,28.8464,28.5055,28.8099,39297.07045459,0
+SMIN.US,D,20200803,000000,28.837,29.0024,28.837,28.9613,13292.821363788,0
+SMIN.US,D,20200804,000000,29.0574,29.2788,28.9752,29.2788,24073.765247153,0
+SMIN.US,D,20200805,000000,29.4451,29.6626,29.4451,29.5282,28992.590969685,0
+SMIN.US,D,20200806,000000,29.7943,29.7943,29.6207,29.6383,193681.17191437,0
+SMIN.US,D,20200807,000000,29.6383,29.9148,29.6207,29.8961,12395.569305563,0
+SMIN.US,D,20200810,000000,30.2921,30.3939,29.9605,30.3529,11707.105017451,0
+SMIN.US,D,20200811,000000,30.4481,30.4481,29.9325,30.1176,19995.444137635,0
+SMIN.US,D,20200812,000000,30.2184,30.4388,30.1082,30.3108,56929.465317164,0
+SMIN.US,D,20200813,000000,30.4481,30.5986,30.3939,30.422,6480.9865255744,0
+SMIN.US,D,20200814,000000,30.422,30.4948,30.2277,30.4948,18818.737679414,0
+SMIN.US,D,20200817,000000,30.6518,30.7432,30.4948,30.7115,38480.12138487,0
+SMIN.US,D,20200818,000000,31.1028,31.1028,30.9002,30.9926,27282.672667795,0
+SMIN.US,D,20200819,000000,31.2401,31.2774,30.9002,31.1308,22968.79612533,0
+SMIN.US,D,20200820,000000,31.0197,31.6006,31.0197,31.4157,9236.9850910508,0
+SMIN.US,D,20200821,000000,31.6371,31.7295,31.4988,31.7295,20006.151202768,0
+SMIN.US,D,20200824,000000,32.3739,32.3739,32.1526,32.2628,23321.058568237,0
+SMIN.US,D,20200825,000000,32.2722,32.457,32.1984,32.4346,20097.161256407,0
+SMIN.US,D,20200826,000000,32.3366,32.6504,32.3366,32.5308,61670.553758473,0
+SMIN.US,D,20200827,000000,32.9726,32.9783,32.6784,32.7466,21540.473636462,0
+SMIN.US,D,20200828,000000,32.8709,33.3041,32.8709,33.3041,49106.883530306,0
+SMIN.US,D,20200831,000000,32.0051,32.0695,31.5082,31.821,88825.812351173,0
+SMIN.US,D,20200901,000000,32.0144,32.2628,32.0144,32.2171,65105.380253441,0
+SMIN.US,D,20200902,000000,32.457,32.5859,32.2357,32.5859,86986.338561162,0
+SMIN.US,D,20200903,000000,32.5766,33.1566,32.1068,32.1714,46486.864692031,0
+SMIN.US,D,20200904,000000,32.1247,32.162,31.8771,32.0331,12424.478381425,0
+SMIN.US,D,20200908,000000,31.3139,31.4988,31.0851,31.2682,17014.597204345,0
+SMIN.US,D,20200909,000000,31.3792,31.5082,31.2037,31.3512,41947.06907524,0
+SMIN.US,D,20200910,000000,31.7389,31.8472,31.3139,31.3139,13608.679785239,0
+SMIN.US,D,20200911,000000,31.6922,32.1068,31.6922,32.0976,93257.466610111,0
+SMIN.US,D,20200914,000000,33.1015,33.2033,32.7232,33.194,69349.660872535,0
+SMIN.US,D,20200915,000000,33.2117,33.5891,33.1753,33.4508,114842.90992014,0
+SMIN.US,D,20200916,000000,33.3547,33.5984,33.3547,33.406,13884.922065694,0
+SMIN.US,D,20200917,000000,33.1015,33.4508,33.1015,33.4508,128835.97334368,0
+SMIN.US,D,20200918,000000,33.1753,33.3322,32.9726,33.1025,10853.751926276,0
+SMIN.US,D,20200921,000000,32.162,32.3552,31.7389,32.3552,198257.37155262,0
+SMIN.US,D,20200922,000000,31.9135,31.9499,31.4344,31.8491,152680.60739697,0
+SMIN.US,D,20200923,000000,31.6277,31.6277,31.1401,31.2635,17739.465513913,0
+SMIN.US,D,20200924,000000,30.6051,31.1214,30.6051,31.0018,47522.237890483,0
+SMIN.US,D,20200925,000000,31.5222,31.7389,31.3326,31.7389,11290.600183741,0
+SMIN.US,D,20200928,000000,32.5486,32.5953,32.443,32.5859,9662.0555768682,0
+SMIN.US,D,20200929,000000,32.4935,32.7784,32.3356,32.6598,49519.105537963,0
+SMIN.US,D,20200930,000000,32.7232,33.0829,32.7232,32.9997,60055.928336274,0
+SMIN.US,D,20201001,000000,33.0735,33.2304,32.6504,33.2304,71677.376832654,0
+SMIN.US,D,20201002,000000,32.4841,32.954,32.4841,32.7606,20442.999460233,0
+SMIN.US,D,20201005,000000,33.0557,33.4602,33.0557,33.3509,31161.842365821,0
+SMIN.US,D,20201006,000000,33.2445,33.4602,32.8989,33.0829,72478.265304672,0
+SMIN.US,D,20201007,000000,33.2855,33.2855,33.0782,33.1613,12716.781259582,0
+SMIN.US,D,20201008,000000,33.194,33.194,32.9352,33.1473,11366.620346192,0
+SMIN.US,D,20201009,000000,33.0829,33.3593,33.0464,33.2585,33877.154083789,0
+SMIN.US,D,20201012,000000,32.9633,33.009,32.8475,32.9904,20165.686473264,0
+SMIN.US,D,20201013,000000,32.641,32.6868,32.3552,32.6,30524.771990352,0
+SMIN.US,D,20201014,000000,32.6952,32.825,32.5578,32.6271,8989.6518864567,0
+SMIN.US,D,20201015,000000,32.1433,32.3366,32.0695,32.3123,28976.530371984,0
+SMIN.US,D,20201016,000000,32.5402,32.6868,32.4935,32.6047,11838.801918598,0
+SMIN.US,D,20201019,000000,32.6952,32.727,32.4476,32.4841,27702.389621045,0
+SMIN.US,D,20201020,000000,32.7326,33.0464,32.7326,32.9082,16545.627751479,0
+SMIN.US,D,20201021,000000,32.7046,33.0464,32.6952,32.8802,47363.773326501,0
+SMIN.US,D,20201022,000000,32.9259,33.0735,32.9259,32.9679,18871.202298571,0
+SMIN.US,D,20201023,000000,33.0464,33.138,32.8521,33.1277,26371.501424896,0
+SMIN.US,D,20201026,000000,32.6139,32.6952,32.2628,32.6047,29938.024821012,0
+SMIN.US,D,20201027,000000,32.6868,33.0426,32.6868,32.8662,26820.127454008,0
+SMIN.US,D,20201028,000000,32.3459,32.3459,32.0237,32.0788,13147.205277966,0
+SMIN.US,D,20201029,000000,32.0976,32.1984,31.8864,31.8864,67080.833770653,0
+SMIN.US,D,20201030,000000,32.3459,32.3459,31.9499,32.162,21002.978966738,0
+SMIN.US,D,20201102,000000,32.1433,32.1984,31.8584,32.148,29712.105746686,0
+SMIN.US,D,20201103,000000,32.3459,32.3552,32.0237,32.2451,34474.608318263,0
+SMIN.US,D,20201104,000000,32.5122,33.1846,32.5122,33.1846,60068.776814435,0
+SMIN.US,D,20201105,000000,33.1566,33.3322,32.9259,33.3322,91193.144452288,0
+SMIN.US,D,20201106,000000,33.2033,33.6171,33.2033,33.5797,13743.588805926,0
+SMIN.US,D,20201109,000000,34.8331,34.8331,33.9673,34.013,37366.58661094,0
+SMIN.US,D,20201110,000000,33.3135,33.562,33.3135,33.4508,14962.052818169,0
+SMIN.US,D,20201111,000000,33.406,33.4153,33.2398,33.2678,37320.546230864,0
+SMIN.US,D,20201112,000000,33.4097,33.5107,33.1846,33.2678,15892.496778308,0
+SMIN.US,D,20201113,000000,33.534,33.9215,33.534,33.8571,16071.304766045,0
+SMIN.US,D,20201116,000000,34.1793,34.425,34.1522,34.3259,12965.185170689,0
+SMIN.US,D,20201117,000000,34.4548,34.5847,34.2914,34.5108,17971.80882732,0
+SMIN.US,D,20201118,000000,34.9069,34.9069,34.621,34.6304,34160.891309838,0
+SMIN.US,D,20201119,000000,34.806,34.9983,34.806,34.9657,19636.757455648,0
+SMIN.US,D,20201120,000000,35.1731,35.2197,35.1505,35.1599,11377.327411326,0
+SMIN.US,D,20201123,000000,35.6812,35.6812,35.2748,35.4962,44836.905954891,0
+SMIN.US,D,20201124,000000,35.91,36.0398,35.8567,36.0305,86373.894435501,0
+SMIN.US,D,20201125,000000,35.6157,35.8454,35.5055,35.7764,50536.276725687,0
+SMIN.US,D,20201127,000000,36.4264,36.8224,36.4264,36.5637,31357.781657773,0
+SMIN.US,D,20201130,000000,36.6469,36.6469,36.0762,36.1313,43398.947107402,0
+SMIN.US,D,20201201,000000,36.7767,37.1998,36.7206,37.0746,65024.006558423,0
+SMIN.US,D,20201202,000000,36.8598,37.3473,36.8598,36.9887,66763.904642688,0
+SMIN.US,D,20201203,000000,37.3744,37.4575,37.182,37.182,35463.941136639,0
+SMIN.US,D,20201204,000000,37.2736,37.522,37.2642,37.5042,23682.957369764,0
+SMIN.US,D,20201207,000000,37.5593,37.8264,37.522,37.7806,28875.883959725,0
+SMIN.US,D,20201208,000000,37.5313,37.578,37.4024,37.5331,13181.467886395,0
+SMIN.US,D,20201209,000000,37.6694,37.6788,37.3838,37.4763,14505.931843463,0
+SMIN.US,D,20201210,000000,37.3651,37.6144,37.3006,37.4856,102594.02740691,0
+SMIN.US,D,20201211,000000,37.495,37.6517,37.3838,37.5687,9942.5806833775,0
+SMIN.US,D,20201214,000000,37.734,37.9646,37.6051,37.6555,22841.382050236,0
+SMIN.US,D,20201215,000000,37.8814,38.2878,37.7069,38.228,39642.908658416,0
+SMIN.US,D,20201216,000000,38.2785,38.4447,38.2234,38.3336,40600.12028139,0
+SMIN.US,D,20201217,000000,38.2597,38.3793,38.2597,38.3793,58048.35362366,0
+SMIN.US,D,20201218,000000,38.2327,38.3149,38.0852,38.1617,12126.821970701,0
+SMIN.US,D,20201221,000000,37.578,37.578,36.2219,36.3881,58758.232042041,0
+SMIN.US,D,20201222,000000,36.6926,36.8495,36.4431,36.5151,26588.854847115,0
+SMIN.US,D,20201223,000000,37.5687,37.8638,37.5593,37.8264,44690.219162556,0
+SMIN.US,D,20201224,000000,38.0664,38.1486,37.7162,38.0291,24176.553072438,0
+SMIN.US,D,20201228,000000,38.3149,38.638,38.3149,38.5737,14798.23472162,0
+SMIN.US,D,20201229,000000,38.5456,38.7119,38.4718,38.6026,25381.097900007,0
+SMIN.US,D,20201230,000000,38.6194,38.9696,38.6194,38.8921,18798.39425566,0
+SMIN.US,D,20201231,000000,39.1265,39.1265,38.7763,39.0256,108783.78176084,0
+SMIN.US,D,20210104,000000,39.8093,40.1595,39.6065,39.6935,58437.020088022,0
+SMIN.US,D,20210105,000000,39.9839,40.4639,39.9839,40.4639,25395.017084681,0
+SMIN.US,D,20210106,000000,40.3621,40.6666,40.1689,40.6302,90037.852124335,0
+SMIN.US,D,20210107,000000,40.7684,40.943,40.7684,40.8515,138317.07951979,0
+SMIN.US,D,20210108,000000,41.0635,41.3381,40.7954,41.3306,59518.43366655,0
+SMIN.US,D,20210111,000000,40.6395,40.888,40.6395,40.8234,10243.449213641,0
+SMIN.US,D,20210112,000000,41.1186,41.4045,41.1186,41.3858,16562.759055693,0
+SMIN.US,D,20210113,000000,41.0906,41.312,40.8234,41.0523,72114.225090118,0
+SMIN.US,D,20210114,000000,41.1,41.312,41.1,41.2111,29226.004989605,0
+SMIN.US,D,20210115,000000,40.7039,40.7039,40.3995,40.4769,87275.429319779,0
+SMIN.US,D,20210119,000000,40.7217,40.7404,40.3902,40.4826,56459.425157783,0
+SMIN.US,D,20210120,000000,41.2205,41.2569,41.0635,41.2382,27672.40983867,0
+SMIN.US,D,20210121,000000,41.1644,41.1644,40.7404,41.0076,25006.350620319,0
+SMIN.US,D,20210122,000000,40.5563,40.7638,40.4733,40.7077,21325.26162727,0
+SMIN.US,D,20210125,000000,40.1968,40.1968,39.4683,39.5785,46922.642242982,0
+SMIN.US,D,20210126,000000,39.5141,39.7448,39.5141,39.6711,54744.153323326,0
+SMIN.US,D,20210127,000000,39.2553,39.5879,39.2553,39.3114,18503.949964477,0
+SMIN.US,D,20210128,000000,39.403,40.0857,39.403,39.9055,31844.953121367,0
+SMIN.US,D,20210129,000000,39.3665,39.5048,38.9835,39.1732,54314.800011455,0
+SMIN.US,D,20210201,000000,40.0259,40.2809,40.012,40.2809,40148.282132738,0
+SMIN.US,D,20210202,000000,41.0729,41.3214,40.8234,41.2849,107088.85335014,0
+SMIN.US,D,20210203,000000,41.4502,41.8928,41.4502,41.792,70614.165264853,0
+SMIN.US,D,20210204,000000,41.9022,42.2618,41.9022,42.2618,112533.39597075,0
+SMIN.US,D,20210205,000000,42.188,42.345,42.0152,42.2618,36643.859714399,0
+SMIN.US,D,20210208,000000,42.5111,42.8613,42.1516,42.6859,64882.673298655,0
+SMIN.US,D,20210209,000000,42.6121,42.9809,42.6121,42.852,294224.79634813,0
+SMIN.US,D,20210210,000000,43.0276,43.2303,42.6588,42.8157,81295.533442473,0
+SMIN.US,D,20210211,000000,43.4517,43.5993,43.2509,43.447,16423.567208952,0
+SMIN.US,D,20210212,000000,43.3826,43.5254,43.3592,43.4517,17778.010948395,0
+SMIN.US,D,20210216,000000,43.7095,43.7926,43.4629,43.5489,51701.20541226,0
+SMIN.US,D,20210217,000000,43.6356,43.9644,43.6179,43.9131,31435.94323325,0
+SMIN.US,D,20210218,000000,44.014,44.1522,43.8393,44.069,21030.817336087,0
+SMIN.US,D,20210219,000000,43.9495,44.069,43.7468,43.7562,65120.370144628,0
+SMIN.US,D,20210222,000000,43.3405,43.7468,43.2144,43.5348,69615.196087857,0
+SMIN.US,D,20210223,000000,43.7281,44.2352,43.2761,43.8944,268531.05214621,0
+SMIN.US,D,20210224,000000,43.9495,44.5118,43.6917,44.5118,35462.870430125,0
+SMIN.US,D,20210225,000000,44.6042,44.8069,43.6637,43.7487,96332.535716579,0
+SMIN.US,D,20210226,000000,43.9037,44.0047,43.3405,43.5442,209871.3251034,0
+SMIN.US,D,20210301,000000,44.1522,44.8069,44.1522,44.6779,56759.222981534,0
+SMIN.US,D,20210302,000000,45.0927,45.4803,44.9666,45.3141,155008.32335709,0
+SMIN.US,D,20210303,000000,45.6922,45.9229,45.2402,45.2402,264694.71070872,0
+SMIN.US,D,20210304,000000,46.2087,46.771,45.5446,45.6372,66587.238067978,0
+SMIN.US,D,20210305,000000,45.7437,45.9043,45.1021,45.8127,126912.98444563,0
+SMIN.US,D,20210308,000000,45.8033,46.2181,45.526,45.8165,303066.69073574,0
+SMIN.US,D,20210309,000000,46.1079,46.2629,45.8492,46.0705,28764.530482332,0
+SMIN.US,D,20210310,000000,46.1536,46.3105,45.8818,46.1349,208469.77027737,0
+SMIN.US,D,20210311,000000,46.771,46.9278,46.4768,46.7626,47499.753053702,0
+SMIN.US,D,20210312,000000,46.5039,46.5039,46.2368,46.2919,76442.020817257,0
+SMIN.US,D,20210315,000000,45.9416,46.1724,45.6492,46.0518,59943.504152368,0
+SMIN.US,D,20210316,000000,46.1995,46.5039,46.1995,46.3656,52683.043285043,0
+SMIN.US,D,20210317,000000,45.1207,45.9043,44.733,45.7753,97394.676577866,0
+SMIN.US,D,20210318,000000,44.7059,44.8069,44.0514,44.1064,67459.863876394,0
+SMIN.US,D,20210319,000000,44.6779,45.2216,44.4015,44.945,166526.98402818,0
+SMIN.US,D,20210322,000000,45.0375,45.4439,45.0282,45.2776,63185.603474925,0
+SMIN.US,D,20210323,000000,45.1945,45.526,44.9544,44.9825,17097.041605877,0
+SMIN.US,D,20210324,000000,44.5771,44.6416,44.3641,44.4378,27106.006093085,0
+SMIN.US,D,20210325,000000,43.9308,44.2633,43.5442,44.2034,35206.971573424,0
+SMIN.US,D,20210326,000000,44.6135,45.2869,44.4659,45.2869,221689.78359825,0
+SMIN.US,D,20210329,000000,44.9825,45.1394,44.6182,44.9087,84849.208360428,0
+SMIN.US,D,20210330,000000,44.7153,44.7153,44.4015,44.4566,95057.324259127,0
+SMIN.US,D,20210331,000000,44.8255,45.3879,44.8255,45.2038,66897.742956862,0
+SMIN.US,D,20210401,000000,45.9043,46.0247,45.7202,45.8492,88333.287355012,0
+SMIN.US,D,20210405,000000,45.4522,45.4522,44.7975,44.9638,114818.28367033,0
+SMIN.US,D,20210406,000000,45.0375,45.3702,45.0375,45.1758,19550.030228063,0
+SMIN.US,D,20210407,000000,45.075,45.1394,44.7153,44.8349,82130.68452292,0
+SMIN.US,D,20210408,000000,45.1945,45.4065,45.1851,45.1851,26155.218709191,0
+SMIN.US,D,20210409,000000,45.2402,45.3514,45.1851,45.2402,15166.557762227,0
+SMIN.US,D,20210412,000000,43.1472,43.3498,42.8801,42.9725,97137.707014652,0
+SMIN.US,D,20210413,000000,43.3405,43.3592,42.9258,43.0641,148683.65998247,0
+SMIN.US,D,20210414,000000,43.8113,44.3641,43.6853,44.0877,72929.032746811,0
+SMIN.US,D,20210415,000000,43.6544,43.9402,43.617,43.7562,20792.0497836,0
+SMIN.US,D,20210416,000000,44.2081,44.2998,43.9588,44.1064,73814.507033388,0
+SMIN.US,D,20210419,000000,43.2761,43.3405,42.7606,43.1846,143481.09703389,0
+SMIN.US,D,20210420,000000,42.8063,42.8987,42.1236,42.2899,173791.72772156,0
+SMIN.US,D,20210421,000000,41.9116,42.4187,41.9116,42.3356,29375.90390148,0
+SMIN.US,D,20210422,000000,42.9539,43.2024,42.5663,42.7232,70638.791514661,0
+SMIN.US,D,20210423,000000,43.037,43.3965,43.037,43.3228,92215.669172579,0
+SMIN.US,D,20210426,000000,43.4881,43.8664,43.4517,43.8476,161875.834934,0
+SMIN.US,D,20210427,000000,44.337,44.549,44.337,44.4333,35913.637872264,0
+SMIN.US,D,20210428,000000,44.89,45.3056,44.8162,45.0422,113834.30438452,0
+SMIN.US,D,20210429,000000,45.259,45.259,44.6686,45.1114,64279.865531614,0
+SMIN.US,D,20210430,000000,44.9273,45.1758,44.5771,44.6779,107345.82291335,0
+SMIN.US,D,20210503,000000,45.2402,45.6278,45.2402,45.471,74197.819965183,0
+SMIN.US,D,20210504,000000,44.8994,44.9638,44.549,44.8349,72460.063293945,0
+SMIN.US,D,20210505,000000,45.4989,45.6652,45.4635,45.4635,25248.330292346,0
+SMIN.US,D,20210506,000000,45.9323,46.1079,45.739,46.1079,321926.11526266,0
+SMIN.US,D,20210507,000000,46.006,46.4946,45.9425,46.4629,105083.42005055,0
+SMIN.US,D,20210510,000000,46.347,46.347,45.6829,45.8492,72670.992477083,0
+SMIN.US,D,20210511,000000,45.9323,46.4264,45.8864,46.2274,300164.00537792,0
+SMIN.US,D,20210512,000000,45.9229,46.0153,45.0011,45.1664,230727.6172778,0
+SMIN.US,D,20210513,000000,45.766,45.9229,45.4439,45.8679,144338.73295112,0
+SMIN.US,D,20210514,000000,45.6184,46.0705,45.4522,45.9687,47504.035879755,0
+SMIN.US,D,20210517,000000,46.2919,46.7804,46.1854,46.6795,119074.34206107,0
+SMIN.US,D,20210518,000000,47.0203,47.0297,46.7067,46.7067,71295.134607372,0
+SMIN.US,D,20210519,000000,46.5777,47.0203,46.5777,46.9325,20674.272067126,0
+SMIN.US,D,20210520,000000,47.0661,47.463,47.0297,47.4173,24393.906494657,0
+SMIN.US,D,20210521,000000,47.3518,47.4173,46.9653,47.0531,15190.113305522,0
+SMIN.US,D,20210524,000000,47.6199,47.9861,47.5089,47.8413,45442.925841472,0
+SMIN.US,D,20210525,000000,47.8778,47.9058,47.6199,47.7395,165563.34816613,0
+SMIN.US,D,20210526,000000,47.9609,48.3391,47.9609,48.2747,14741.48727641,0
+SMIN.US,D,20210527,000000,48.6062,48.708,48.5138,48.6436,144830.18724076,0
+SMIN.US,D,20210528,000000,48.4129,48.6324,48.3484,48.4633,28322.3286923,0
+SMIN.US,D,20210601,000000,48.4315,48.4661,48.1915,48.3203,74013.65844488,0
+SMIN.US,D,20210602,000000,48.6062,49.3721,48.4409,49.2011,85649.026125933,0
+SMIN.US,D,20210603,000000,49.1321,49.556,49.0032,49.5195,237582.28037655,0
+SMIN.US,D,20210604,000000,50.0539,50.2015,49.8418,50.0314,44304.764817734,0
+SMIN.US,D,20210607,000000,50.5246,50.6077,50.1743,50.4321,65476.915413588,0
+SMIN.US,D,20210608,000000,50.6441,50.7002,50.4004,50.6629,38236.000299816,0
+SMIN.US,D,20210609,000000,50.5246,50.5611,50.2575,50.2575,26312.61256666,0
+SMIN.US,D,20210610,000000,50.8468,50.9673,50.6535,50.9673,52949.649206878,0
+SMIN.US,D,20210611,000000,50.8654,50.8654,50.5059,50.6956,63207.017605193,0
+SMIN.US,D,20210614,000000,50.5527,50.7646,50.405,50.5246,57299.929770798,0
+SMIN.US,D,20210615,000000,50.801,50.801,50.5152,50.5152,18023.202739963,0
+SMIN.US,D,20210616,000000,50.4415,50.6629,49.8606,49.9343,51510.619652876,0
+SMIN.US,D,20210617,000000,49.7504,49.9343,49.4636,49.796,80037.453289235,0
+SMIN.US,D,20210618,000000,49.3161,49.3347,48.8743,48.9294,76087.616961324,0
+SMIN.US,D,20210621,000000,49.2704,49.9895,49.2516,49.8054,19096.050666384,0
+SMIN.US,D,20210622,000000,49.556,49.8418,49.3161,49.6765,61321.503435106,0
+SMIN.US,D,20210623,000000,49.6298,49.953,49.5103,49.5103,66171.803940781,0
+SMIN.US,D,20210624,000000,49.6391,49.8372,49.5373,49.584,21599.362494699,0
+SMIN.US,D,20210625,000000,49.8792,50.1369,49.7588,49.8512,16054.173461831,0
+SMIN.US,D,20210628,000000,50.1463,50.4789,50.1463,50.2389,18449.343932293,0
+SMIN.US,D,20210629,000000,49.9895,50.3126,49.9801,50.2389,152084.22386901,0
+SMIN.US,D,20210630,000000,50.2389,50.5433,50.1006,50.349,73147.456875544,0
+SMIN.US,D,20210701,000000,50.3677,50.4854,50.0268,50.2846,69245.802340736,0
+SMIN.US,D,20210702,000000,50.4872,51.0504,50.4789,50.8841,22993.422375138,0
+SMIN.US,D,20210706,000000,50.617,50.7161,50.1369,50.3219,49633.671134896,0
+SMIN.US,D,20210707,000000,50.8468,51.0037,50.5367,50.773,15812.193789804,0
+SMIN.US,D,20210708,000000,50.5657,50.7851,50.3397,50.4789,26382.20849003,0
+SMIN.US,D,20210709,000000,50.9859,51.5024,50.8103,51.3913,37016.46558106,0
+SMIN.US,D,20210712,000000,51.3269,51.6407,51.2624,51.622,94682.576979439,0
+SMIN.US,D,20210713,000000,51.3362,51.622,51.1512,51.1793,111635.07320601,0
+SMIN.US,D,20210714,000000,51.594,51.8434,51.4193,51.6864,20260.979352956,0
+SMIN.US,D,20210715,000000,51.8154,52.0647,51.7415,51.9536,42049.856900526,0
+SMIN.US,D,20210716,000000,51.9442,52.1935,51.5389,51.7051,117996.14060208,0
+SMIN.US,D,20210719,000000,51.4931,51.6033,51.0961,51.41,37813.071227026,0
+SMIN.US,D,20210720,000000,50.958,51.7228,50.6301,51.5108,56794.556296476,0
+SMIN.US,D,20210721,000000,51.3082,51.7883,51.2503,51.6864,59717.585078042,0
+SMIN.US,D,20210722,000000,51.9723,52.0647,51.7967,51.9815,41415.998644597,0
+SMIN.US,D,20210723,000000,52.1749,52.1749,51.7228,51.8527,37825.919705186,0
+SMIN.US,D,20210726,000000,51.9359,52.4429,51.5108,52.3962,330656.65617287,0
+SMIN.US,D,20210727,000000,51.8705,52.1197,51.6864,51.8798,58826.757258898,0
+SMIN.US,D,20210728,000000,51.6314,52.0647,51.3362,51.6772,58066.555634388,0
+SMIN.US,D,20210729,000000,52.2486,52.3673,52.0461,52.1842,19771.666476335,0
+SMIN.US,D,20210730,000000,52.5989,53.0193,52.3411,52.7007,79787.978671614,0
+SMIN.US,D,20210802,000000,52.9959,53.0883,52.8025,52.8202,45471.834917333,0
+SMIN.US,D,20210803,000000,53.0332,53.4814,52.8389,53.2537,178540.31110846,0
+SMIN.US,D,20210804,000000,52.7288,52.9034,52.5811,52.7007,72455.780467891,0
+SMIN.US,D,20210805,000000,52.7288,53.0146,52.6708,52.922,92776.719385597,0
+SMIN.US,D,20210806,000000,52.7007,52.8072,52.5718,52.655,15594.840367585,0
+SMIN.US,D,20210809,000000,52.47,52.5531,52.0833,52.1888,27578.187665491,0
+SMIN.US,D,20210810,000000,51.5846,51.7415,51.0597,51.2811,182605.78373982,0
+SMIN.US,D,20210811,000000,51.4193,51.5754,51.2531,51.5024,35263.719018634,0
+SMIN.US,D,20210812,000000,51.834,52.3383,51.6772,51.9909,31050.488888428,0
+SMIN.US,D,20210813,000000,51.9909,52.1385,51.848,51.9909,52051.32644214,0
+SMIN.US,D,20210816,000000,51.8527,52.0003,51.65,51.9815,30778.529434026,0
+SMIN.US,D,20210817,000000,51.7322,51.7415,51.4837,51.7322,31810.690512938,0
+SMIN.US,D,20210818,000000,51.7322,51.9266,51.41,51.4744,14923.507383687,0
+SMIN.US,D,20210819,000000,51.1148,51.3269,50.8934,50.9392,61820.452670348,0
+SMIN.US,D,20210820,000000,50.9943,51.225,50.718,51.2156,35308.688692197,0
+SMIN.US,D,20210823,000000,50.7366,50.8748,50.0632,50.4415,108300.8931233,0
+SMIN.US,D,20210824,000000,51.17,51.2717,50.8291,51.0682,45735.228719628,0
+SMIN.US,D,20210825,000000,51.0869,51.2624,50.9121,51.17,89351.52924925,0
+SMIN.US,D,20210826,000000,51.2895,51.3362,51.0223,51.1148,20626.090274024,0
+SMIN.US,D,20210827,000000,51.7883,52.6082,51.7883,52.5718,40907.413050734,0
+SMIN.US,D,20210830,000000,53.1435,53.2079,52.9408,52.9959,174067.97000202,0
+SMIN.US,D,20210831,000000,53.6048,53.7056,53.2631,53.5123,248834.33512581,0
+SMIN.US,D,20210901,000000,53.9551,54.1763,53.9513,54.0653,81061.048716039,0
+SMIN.US,D,20210902,000000,54.4986,54.6368,54.3697,54.3697,58158.63639454,0
+SMIN.US,D,20210903,000000,54.5911,54.8497,54.5454,54.7759,68664.408703963,0
+SMIN.US,D,20210907,000000,54.6285,54.7759,54.5454,54.6556,92073.265206298,0
+SMIN.US,D,20210908,000000,54.5725,54.6097,53.9737,54.1026,69765.094999732,0
+SMIN.US,D,20210909,000000,54.6556,54.8647,54.5173,54.803,21562.958473243,0
+SMIN.US,D,20210910,000000,54.9785,54.9879,54.6742,54.7665,42406.402169486,0
+SMIN.US,D,20210913,000000,55.0056,55.4027,54.9879,55.2532,26479.642782749,0
+SMIN.US,D,20210914,000000,55.9192,55.949,55.5129,55.6885,91385.871624699,0
+SMIN.US,D,20210915,000000,56.1124,56.3338,55.9118,56.1405,24508.472091591,0
+SMIN.US,D,20210916,000000,56.0023,56.3618,55.9453,56.2507,106124.14678157,0
+SMIN.US,D,20210917,000000,55.9471,56.0666,55.1486,55.2831,71730.912158323,0
+SMIN.US,D,20210920,000000,54.4529,55.0617,54.2959,54.6929,38063.61655116,0
+SMIN.US,D,20210921,000000,54.8405,55.0796,54.7023,54.8217,54526.799901107,0
+SMIN.US,D,20210922,000000,55.7305,56.1676,55.384,55.8734,72173.113948355,0
+SMIN.US,D,20210923,000000,56.1124,56.3982,55.9286,56.2881,148251.09455106,0
+SMIN.US,D,20210924,000000,55.7716,56.2357,55.7716,56.1124,20431.221688586,0
+SMIN.US,D,20210927,000000,56.0387,56.2787,55.8267,56.1676,41172.948266056,0
+SMIN.US,D,20210928,000000,55.3102,55.4951,54.7694,54.7937,31644.731003362,0
+SMIN.US,D,20210929,000000,55.1627,55.5867,55.0431,55.227,71228.750803541,0
+SMIN.US,D,20210930,000000,55.9286,55.9743,55.3008,55.4214,97810.110705063,0
+SMIN.US,D,20211001,000000,56.1591,56.4542,55.8454,56.4542,224605.31743422,0
+SMIN.US,D,20211004,000000,56.8233,57.153,55.8856,56.0574,179536.06816592,0
+SMIN.US,D,20211005,000000,56.4356,56.9699,56.3805,56.6383,72874.426714628,0
+SMIN.US,D,20211006,000000,55.9603,56.7121,55.8734,56.629,32534.488115993,0
+SMIN.US,D,20211007,000000,57.081,57.3305,56.8316,57.0353,42663.371732701,0
+SMIN.US,D,20211008,000000,57.4864,57.5469,57.081,57.4041,33187.619089163,0
+SMIN.US,D,20211011,000000,57.2473,57.4265,56.9885,57.081,95878.5561549,0
+SMIN.US,D,20211012,000000,57.3855,57.3948,57.1455,57.2427,54059.971861267,0
+SMIN.US,D,20211013,000000,58.2065,58.2065,57.7544,57.8739,122575.55235987,0
+SMIN.US,D,20211014,000000,58.1971,58.75,58.1971,58.5745,93364.537261451,0
+SMIN.US,D,20211015,000000,58.6211,59.0638,58.5754,58.75,71778.023244913,0
+SMIN.US,D,20211018,000000,58.75,59.0171,58.6025,58.9433,148845.33666599,0
+SMIN.US,D,20211019,000000,57.9478,58.1327,57.6526,57.9851,185194.75208921,0
+SMIN.US,D,20211020,000000,57.4041,57.4041,56.7121,57.053,100853.05861613,0
+SMIN.US,D,20211021,000000,56.5459,56.8139,56.2694,56.7859,74511.536973608,0
+SMIN.US,D,20211022,000000,56.0666,56.3151,55.3568,56.0293,72528.588510802,0
+SMIN.US,D,20211025,000000,55.1262,55.2457,54.7665,55.0796,116853.69675229,0
+SMIN.US,D,20211026,000000,56.3151,56.4076,55.7165,56.1862,84638.279177289,0
+SMIN.US,D,20211027,000000,56.233,56.233,55.8819,55.9286,114983.17247339,0
+SMIN.US,D,20211028,000000,55.3653,55.6979,55.3382,55.624,50481.670693504,0
+SMIN.US,D,20211029,000000,55.3289,55.4485,54.9926,55.4261,87187.63138568,0
+SMIN.US,D,20211101,000000,56.0759,56.3982,55.9556,56.389,107360.81280454,0
+SMIN.US,D,20211102,000000,56.7673,56.9885,56.5691,56.7579,61098.79648032,0
+SMIN.US,D,20211103,000000,56.7579,57.0073,56.4907,56.9885,63951.158632002,0
+SMIN.US,D,20211104,000000,57.2651,57.2651,56.7952,56.9793,30129.68128691,0
+SMIN.US,D,20211105,000000,57.4779,57.6526,57.2193,57.4864,27766.632011849,0
+SMIN.US,D,20211108,000000,57.8926,58.354,57.8926,58.2615,93774.617856081,0
+SMIN.US,D,20211109,000000,58.2979,58.2979,57.7721,57.9571,36858.001017078,0
+SMIN.US,D,20211110,000000,57.8095,57.9571,57.3117,57.3481,54282.678816053,0
+SMIN.US,D,20211111,000000,57.5975,57.8235,57.5975,57.7264,42198.685105888,0
+SMIN.US,D,20211112,000000,57.8375,58.1504,57.8375,58.0308,17787.647307016,0
+SMIN.US,D,20211115,000000,58.0495,58.141,57.8375,57.9113,32262.528661591,0
+SMIN.US,D,20211116,000000,57.6712,57.7264,57.4041,57.5236,57470.172106428,0
+SMIN.US,D,20211117,000000,57.6339,57.6339,57.3481,57.4218,67756.449580604,0
+SMIN.US,D,20211118,000000,56.7402,57.026,56.4542,56.6841,78324.322867804,0
+SMIN.US,D,20211119,000000,56.8139,56.9288,56.3618,56.4542,75780.32419198,0
+SMIN.US,D,20211122,000000,55.6979,55.7903,55.0981,55.1356,135480.77796581,0
+SMIN.US,D,20211123,000000,56.1591,56.5524,55.5689,56.389,194687.63603696,0
+SMIN.US,D,20211124,000000,56.1218,56.1218,55.3886,55.7342,116936.14115382,0
+SMIN.US,D,20211126,000000,54.4715,54.7292,53.6225,53.8345,35654.526896023,0
+SMIN.US,D,20211129,000000,53.9551,53.9551,53.2816,53.5954,108290.18605816,0
+SMIN.US,D,20211130,000000,54.6368,55.0337,53.9737,54.6929,157844.62491107,0
+SMIN.US,D,20211201,000000,55.015,55.1449,54.2763,54.3146,54422.941369308,0
+SMIN.US,D,20211202,000000,55.0617,55.3196,54.8675,55.1449,105878.95499,0
+SMIN.US,D,20211203,000000,55.2364,55.2364,54.4715,54.7573,40239.292186377,0
+SMIN.US,D,20211206,000000,54.2128,54.663,54.2128,54.5173,34423.21440562,0
+SMIN.US,D,20211207,000000,54.803,54.9507,54.6742,54.7937,29228.146402632,0
+SMIN.US,D,20211208,000000,55.1907,55.5959,55.0337,55.3568,59705.807306394,0
+SMIN.US,D,20211209,000000,55.4214,55.6652,55.3653,55.4858,64038.9565661,0
+SMIN.US,D,20211210,000000,55.993,56.2049,55.7997,56.1311,18266.253118503,0
+SMIN.US,D,20211213,000000,56.0192,56.1311,55.3559,55.3747,59828.938555435,0
+SMIN.US,D,20211214,000000,55.5054,55.5708,55.2626,55.4308,31746.448122135,0
+SMIN.US,D,20211215,000000,55.1224,55.384,54.6462,55.3466,48750.338261346,0
+SMIN.US,D,20211216,000000,55.1224,55.1691,54.6368,54.6835,56611.465482685,0
+SMIN.US,D,20211217,000000,53.8804,54.0717,53.7309,53.8523,71901.154493953,0
+SMIN.US,D,20211220,000000,53.0397,53.1705,52.5821,52.8249,167237.93315308,0
+SMIN.US,D,20211221,000000,53.5161,53.8149,53.3573,53.7963,69305.761905486,0
+SMIN.US,D,20211222,000000,54.3753,54.8143,54.0578,54.5808,203633.38895637,0
+SMIN.US,D,20211223,000000,55.0103,55.1972,54.7915,55.0664,24446.371113814,0
+SMIN.US,D,20211227,000000,54.8609,55.3466,54.8609,55.2251,72741.659106967,0
+SMIN.US,D,20211228,000000,55.8229,56.0563,55.3747,55.6268,50262.175858259,0
+SMIN.US,D,20211229,000000,56.0284,56.1218,55.7015,56.0844,20706.393262528,0
+SMIN.US,D,20211230,000000,56.3647,56.5607,56.2104,56.3647,26096.329850954,0
+SMIN.US,D,20211231,000000,56.785,56.8597,56.2899,56.3647,39370.949204014,0
+SMIN.US,D,20220103,000000,56.9343,57.5141,56.8504,57.4107,118263.81723043,0
+SMIN.US,D,20220104,000000,57.4574,57.5787,57.2052,57.2427,325357.72963809,0
+SMIN.US,D,20220105,000000,57.5041,57.7095,56.9531,56.9717,103595.13799693,0
+SMIN.US,D,20220106,000000,57.5975,57.825,57.406,57.4107,22758.937648705,0
+SMIN.US,D,20220107,000000,57.7189,58.1859,57.532,57.9898,57390.939824436,0
+SMIN.US,D,20220110,000000,58.2512,58.354,57.9617,58.1391,65087.178242713,0
+SMIN.US,D,20220111,000000,58.3634,59.1011,58.3634,59.0685,66645.056219701,0
+SMIN.US,D,20220112,000000,59.4,59.6709,59.2599,59.3067,234146.38317507,0
+SMIN.US,D,20220113,000000,59.3253,59.4841,59.0731,59.0731,79852.221062417,0
+SMIN.US,D,20220114,000000,58.877,59.2879,58.8023,58.9517,39788.524744238,0
+SMIN.US,D,20220118,000000,57.8777,58.2606,57.5975,57.6535,239161.57248381,0
+SMIN.US,D,20220119,000000,57.9056,57.9478,57.4574,57.5787,129387.38719808,0
+SMIN.US,D,20220120,000000,57.845,58.326,57.448,57.448,102603.66376553,0
+SMIN.US,D,20220121,000000,56.8223,57.0745,55.8416,55.9537,75319.92039122,0
+SMIN.US,D,20220124,000000,53.871,54.422,52.554,53.7028,237107.95739112,0
+SMIN.US,D,20220125,000000,54.6462,54.8825,54.226,54.5996,58099.747536303,0
+SMIN.US,D,20220126,000000,54.6368,54.6368,53.7122,53.8117,80040.665408775,0
+SMIN.US,D,20220127,000000,54.0064,54.0484,53.5254,53.6934,66707.157197478,0
+SMIN.US,D,20220128,000000,54.6181,54.7675,54.1511,54.7209,279163.16782421,0
+SMIN.US,D,20220131,000000,55.3093,56.0098,55.0851,55.9911,93092.577807049,0
+SMIN.US,D,20220201,000000,55.8883,56.0098,55.2439,56.0004,43912.886233832,0
+SMIN.US,D,20220202,000000,56.458,56.7289,56.1124,56.3647,57042.960207583,0
+SMIN.US,D,20220203,000000,55.7295,56.2195,55.6549,55.9258,27608.167447866,0
+SMIN.US,D,20220204,000000,55.2532,55.795,55.1318,55.6409,26470.006424129,0
+SMIN.US,D,20220207,000000,55.2626,55.6362,55.1785,55.2906,23682.957369764,0
+SMIN.US,D,20220208,000000,54.4688,54.8843,54.3753,54.7675,68444.913868717,0
+SMIN.US,D,20220209,000000,55.1038,55.4308,55.0244,55.272,64042.16868564,0
+SMIN.US,D,20220210,000000,54.7675,54.7769,54.0858,54.2912,47482.621749487,0
+SMIN.US,D,20220211,000000,53.9176,53.969,52.9716,52.9744,82397.290444755,0
+SMIN.US,D,20220214,000000,52.1805,52.3859,51.5267,51.7415,118341.97880591,0
+SMIN.US,D,20220215,000000,53.0491,53.4226,52.7222,53.3573,207821.99283677,0
+SMIN.US,D,20220216,000000,53.0958,53.7775,52.8997,53.6095,126276.98477667,0
+SMIN.US,D,20220217,000000,53.0024,53.1892,52.7315,52.7595,108308.38806889,0
+SMIN.US,D,20220218,000000,52.8904,52.9837,52.3953,52.4234,207787.73022834,0
+SMIN.US,D,20220222,000000,51.4707,51.8536,51.2465,51.5547,25629.501811114,0
+SMIN.US,D,20220223,000000,52.0964,52.2645,51.125,51.1531,74297.395670929,0
+SMIN.US,D,20220224,000000,48.3418,50.0417,47.6798,49.9296,162992.58182747,0
+SMIN.US,D,20220225,000000,50.8263,51.9844,50.5928,51.8164,128440.88264024,0
+SMIN.US,D,20220228,000000,50.7702,51.5547,50.6768,51.5547,99223.443302743,0
+SMIN.US,D,20220301,000000,50.8916,50.9103,49.571,49.7429,25944.289526052,0
+SMIN.US,D,20220302,000000,50.6395,51.3398,50.4434,50.929,17757.667524641,0
+SMIN.US,D,20220303,000000,50.5835,50.8916,49.9109,50.0137,63980.067707864,0
+SMIN.US,D,20220304,000000,49.1172,49.1172,48.4633,48.7995,29131.782816426,0
+SMIN.US,D,20220307,000000,48.4727,48.8281,47.0156,47.2211,105827.56107736,0
+SMIN.US,D,20220308,000000,48.0244,49.0144,47.7442,48.2672,44847.613020025,0
+SMIN.US,D,20220309,000000,50.0791,50.7236,49.6775,50.5367,45449.350080552,0
+SMIN.US,D,20220310,000000,49.7989,50.1631,49.5701,49.9763,75298.506260952,0
+SMIN.US,D,20220311,000000,50.8823,51.0644,49.6215,49.7614,119631.10944803,0
+SMIN.US,D,20220314,000000,50.3032,50.9477,49.9577,50.1631,24682.997253274,0
+SMIN.US,D,20220315,000000,50.518,51.3866,50.3546,51.3586,114519.55655309,0
+SMIN.US,D,20220316,000000,51.4053,52.3953,51.4053,52.3766,90006.801635447,0
+SMIN.US,D,20220317,000000,51.863,52.0265,51.5594,51.9563,78858.605417988,0
+SMIN.US,D,20220318,000000,51.4613,52.2276,51.4613,52.2276,25651.986647895,0
+SMIN.US,D,20220321,000000,51.8164,51.8631,51.4147,51.8164,24479.563015729,0
+SMIN.US,D,20220322,000000,52.0077,52.2459,51.6949,51.8443,21867.039123047,0
+SMIN.US,D,20220323,000000,51.2839,52.1752,51.1457,51.4147,222482.10641816,0
+SMIN.US,D,20220324,000000,51.6949,52.3112,51.6949,52.1618,38984.424152679,0
+SMIN.US,D,20220325,000000,51.8256,51.947,51.6433,51.8724,12246.741100202,0
+SMIN.US,D,20220328,000000,51.6949,52.3205,51.6949,52.1991,42033.796302825,0
+SMIN.US,D,20220329,000000,53.0397,53.3106,52.8202,53.1892,66527.278503228,0
+SMIN.US,D,20220330,000000,52.9463,52.9744,52.5261,52.6429,31915.619751251,0
+SMIN.US,D,20220331,000000,52.9744,53.236,52.3392,52.4419,32772.184961966,0
+SMIN.US,D,20220401,000000,53.3199,53.6561,53.2686,53.5954,68346.408869485,0
+SMIN.US,D,20220404,000000,54.5621,54.973,54.4314,54.973,40769.291910507,0
+SMIN.US,D,20220405,000000,55.3187,55.6399,54.8144,54.8796,141508.85563622,0
+SMIN.US,D,20220406,000000,54.9543,55.1879,54.4333,54.7023,53262.295508789,0
+SMIN.US,D,20220407,000000,54.5808,54.8609,54.3287,54.7023,33153.356480734,0
+SMIN.US,D,20220408,000000,54.9076,55.2066,54.7394,54.7769,42139.796247651,0
+SMIN.US,D,20220411,000000,54.973,54.973,54.4781,54.5154,72462.204706971,0
+SMIN.US,D,20220412,000000,54.422,54.4688,53.9643,54.0203,26991.440496151,0
+SMIN.US,D,20220413,000000,54.0111,54.3658,54.0017,54.2445,57037.606675016,0
+SMIN.US,D,20220414,000000,54.226,54.2726,53.9363,54.1324,43742.643898202,0
+SMIN.US,D,20220418,000000,53.843,54.0951,53.7122,53.8804,31382.407907581,0
+SMIN.US,D,20220419,000000,52.7689,53.264,52.7689,53.1425,44167.714384019,0
+SMIN.US,D,20220420,000000,53.1519,53.4319,53.0024,53.376,32162.952955845,0
+SMIN.US,D,20220421,000000,53.7403,53.8243,53.0118,53.2453,30388.792263151,0
+SMIN.US,D,20220422,000000,53.3573,53.3947,52.8249,52.8249,9613.8737837655,0
+SMIN.US,D,20220425,000000,52.5915,52.9557,52.3766,52.9463,52006.356768577,0
+SMIN.US,D,20220426,000000,52.6007,52.7689,52.0964,52.1057,292951.7263037,0
+SMIN.US,D,20220427,000000,52.3392,52.8436,52.3392,52.498,30080.428787293,0
+SMIN.US,D,20220428,000000,52.5074,53.0584,52.3019,52.9323,16078.799711639,0
+SMIN.US,D,20220429,000000,52.5354,52.8063,51.9844,52.0031,39935.211536573,0
+SMIN.US,D,20220502,000000,51.9751,52.2355,51.5174,52.1338,39691.090451519,0
+SMIN.US,D,20220503,000000,51.7789,52.116,51.7789,52.115,7953.2079814913,0
+SMIN.US,D,20220504,000000,51.1811,52.3579,51.0888,52.2739,43757.633789389,0
+SMIN.US,D,20220505,000000,51.3773,51.3866,50.1911,50.5088,24048.068290831,0
+SMIN.US,D,20220506,000000,49.7942,50.1725,49.4067,50.0978,69883.943422719,0
+SMIN.US,D,20220509,000000,49.1172,49.2199,48.6315,48.7248,120512.30090856,0
+SMIN.US,D,20220510,000000,48.3886,48.5381,47.5667,47.9217,72810.184323825,0
+SMIN.US,D,20220511,000000,47.2772,47.7535,46.9129,46.969,28616.772983484,0
+SMIN.US,D,20220512,000000,46.8195,47.2398,46.5974,47.0343,140634.08841477,0
+SMIN.US,D,20220513,000000,47.1184,47.5854,47.0717,47.5574,178108.81638357,0
+SMIN.US,D,20220516,000000,47.4733,47.52,47.2025,47.3425,62182.351471875,0
+SMIN.US,D,20220517,000000,48.5288,48.7435,48.2878,48.6501,37139.596830101,0
+SMIN.US,D,20220518,000000,48.3979,48.3979,47.3333,47.5107,14093.709835806,0
+SMIN.US,D,20220519,000000,47.6976,48.3792,47.6321,48.1271,114387.85965194,0
+SMIN.US,D,20220520,000000,48.5566,48.5566,47.3893,48.0151,38322.727527401,0
+SMIN.US,D,20220523,000000,48.3278,48.5473,48.1831,48.4633,97419.302827674,0
+SMIN.US,D,20220524,000000,47.9403,48.0664,47.4827,48.0618,16376.456122363,0
+SMIN.US,D,20220525,000000,46.5394,47.2491,46.5394,47.0437,33871.800551222,0
+SMIN.US,D,20220526,000000,47.5528,47.6507,47.4079,47.4079,8855.8135722825,0
+SMIN.US,D,20220527,000000,47.7629,48.1364,47.6508,47.9311,51764.37709655,0
+SMIN.US,D,20220531,000000,48.7061,48.7809,48.3232,48.3232,23864.977477041,0
+SMIN.US,D,20220601,000000,49.1731,49.472,48.6788,48.8275,26284.774197311,0
+SMIN.US,D,20220602,000000,49.1919,49.9577,49.0611,49.8269,111894.18418225,0
+SMIN.US,D,20220603,000000,48.6687,48.6687,48.0432,48.1271,18735.22257137,0
+SMIN.US,D,20220606,000000,48.3512,48.5847,47.875,47.9311,20807.039674787,0
+SMIN.US,D,20220607,000000,47.7722,48.2485,47.7722,48.2018,24430.310516113,0
+SMIN.US,D,20220608,000000,47.8096,47.9403,47.5854,47.6415,51019.165363228,0
+SMIN.US,D,20220609,000000,47.5778,47.742,46.9876,46.9876,37286.283622436,0
+SMIN.US,D,20220610,000000,47.2304,47.2304,46.6888,46.8195,51857.528563216,0
+SMIN.US,D,20220613,000000,45.8108,45.9977,45.5774,45.7175,119580.7862419,0
+SMIN.US,D,20220614,000000,46.0537,46.0631,45.7922,45.9323,56090.031410663,0
+SMIN.US,D,20220615,000000,46.2779,46.8568,46.1471,46.6982,89800.155278362,0
+SMIN.US,D,20220616,000000,45.1292,45.2506,44.8489,45.0357,34016.34593053,0
+SMIN.US,D,20220617,000000,44.7556,45.1291,44.6155,44.8395,35261.577605607,0
+SMIN.US,D,20220621,000000,45.0077,45.1758,44.9983,45.0543,12275.650176063,0
+SMIN.US,D,20220622,000000,44.5407,44.7742,44.4659,44.5967,9560.3384580958,0
+SMIN.US,D,20220623,000000,44.905,45.1851,44.7369,45.1292,16575.607533854,0
+SMIN.US,D,20220624,000000,45.5866,46.1192,45.5866,46.0911,29864.146071588,0
+SMIN.US,D,20220627,000000,45.9977,45.9977,45.7798,45.8295,20853.080054863,0
+SMIN.US,D,20220628,000000,45.7034,45.8295,45.1478,45.2692,8380.4198803355,0
+SMIN.US,D,20220629,000000,45.5399,45.7175,45.456,45.596,30229.256992655,0
+SMIN.US,D,20220630,000000,45.1292,45.6311,44.9983,45.5774,47963.368974001,0
+SMIN.US,D,20220701,000000,45.6241,45.8576,45.5399,45.8108,7718.723255058,0
+SMIN.US,D,20220705,000000,45.344,45.9603,45.3159,45.9603,9077.4498205551,0
+SMIN.US,D,20220706,000000,46.3152,46.7448,46.0724,46.6048,18963.283058723,0
+SMIN.US,D,20220707,000000,46.9596,47.3333,46.8568,47.0343,8598.8440090679,0
+SMIN.US,D,20220708,000000,46.7076,46.8849,46.4647,46.7076,20819.888152948,0
+SMIN.US,D,20220711,000000,46.8662,47.1651,46.7542,46.8849,29438.004879257,0
+SMIN.US,D,20220712,000000,46.8235,47.0717,46.7448,46.8383,12048.660395224,0
+SMIN.US,D,20220713,000000,46.2685,46.941,46.0443,46.6234,73664.608121513,0
+SMIN.US,D,20220714,000000,45.9837,46.5114,45.9136,46.5114,11246.701216691,0
+SMIN.US,D,20220715,000000,47.067,47.2025,46.9596,47.2002,19554.313054116,0
+SMIN.US,D,20220718,000000,47.1277,47.3146,46.6608,46.6608,23823.219923018,0
+SMIN.US,D,20220719,000000,47.5854,48.0416,47.5854,47.819,55542.900382318,0
+SMIN.US,D,20220720,000000,47.3706,47.6227,47.1651,47.4547,17026.374975993,0
+SMIN.US,D,20220721,000000,47.6976,48.4727,47.6976,48.3886,25421.784747516,0
+SMIN.US,D,20220722,000000,48.1831,48.1831,47.8096,47.9924,6707.9763064139,0
+SMIN.US,D,20220725,000000,47.903,48.1178,47.7909,47.9871,214857.60533628,0
+SMIN.US,D,20220726,000000,47.6415,47.6415,47.1464,47.2772,126173.12624487,0
+SMIN.US,D,20220727,000000,47.9217,48.2579,47.6041,48.0244,33687.639030918,0
+SMIN.US,D,20220728,000000,48.2298,48.6097,48.0992,48.5847,61242.271153115,0
+SMIN.US,D,20220729,000000,49.0517,49.1964,48.7342,49.1825,62432.896796009,0
+SMIN.US,D,20220801,000000,49.4533,50.135,49.3319,49.8736,48368.096036064,0
+SMIN.US,D,20220802,000000,50.2752,50.6208,50.1258,50.3873,192104.02122014,0
+SMIN.US,D,20220803,000000,49.7802,50.3219,49.7429,50.0137,6832.1782619677,0
+SMIN.US,D,20220804,000000,49.7335,50.0837,49.7335,49.9483,6976.7236412759,0
+SMIN.US,D,20220805,000000,49.6121,49.7522,49.5,49.6775,20758.857881685,0
+SMIN.US,D,20220808,000000,49.7242,50.0698,49.6681,49.8549,83359.855600296,0
+SMIN.US,D,20220809,000000,49.7335,49.7989,49.6215,49.6681,22631.523573611,0
+SMIN.US,D,20220810,000000,50.1818,50.6115,50.1818,50.462,16966.415411243,0
+SMIN.US,D,20220811,000000,50.3032,50.5367,50.1878,50.2752,268425.05220138,0
+SMIN.US,D,20220812,000000,50.2286,50.7608,50.2286,50.5835,8678.0762910591,0
+SMIN.US,D,20220815,000000,50.6768,50.7143,50.4901,50.6582,7216.5619002761,0
+SMIN.US,D,20220816,000000,50.9663,51.1391,50.929,51.0597,13042.276039653,0
+SMIN.US,D,20220817,000000,51.0411,51.3119,51.0411,51.1811,19332.676805844,0
+SMIN.US,D,20220818,000000,51.1438,51.3026,50.8356,50.9103,61010.998546222,0
+SMIN.US,D,20220819,000000,50.4247,50.4247,50.2005,50.2005,33516.325988775,0
+SMIN.US,D,20220822,000000,49.8829,49.8829,49.584,49.6215,14680.457005146,0
+SMIN.US,D,20220823,000000,50.2379,50.6115,50.1631,50.2471,12709.286313988,0
+SMIN.US,D,20220824,000000,50.5928,50.9196,50.5928,50.8776,27068.531365116,0
+SMIN.US,D,20220825,000000,50.7049,51.0784,50.5274,50.7608,130327.46751684,0
+SMIN.US,D,20220826,000000,50.9009,50.9009,50.2562,50.2887,3237.8164965037,0
+SMIN.US,D,20220829,000000,50.4153,50.5685,50.3219,50.4247,8202.6825991121,0
+SMIN.US,D,20220830,000000,51.0691,51.3492,50.7236,50.7795,25713.016919159,0
+SMIN.US,D,20220831,000000,50.7002,50.9009,50.5741,50.5741,18143.121869463,0
+SMIN.US,D,20220901,000000,51.3679,51.6295,51.1438,51.5455,110460.50816081,0
+SMIN.US,D,20220902,000000,51.4381,51.715,51.0411,51.1157,37329.111882971,0
+SMIN.US,D,20220906,000000,51.4707,51.7228,51.3213,51.3213,22869.220419584,0
+SMIN.US,D,20220907,000000,51.9284,52.5821,51.9284,52.4758,7030.2589669456,0
+SMIN.US,D,20220908,000000,52.1898,52.4747,52.0218,52.47,124999.63190619,0
+SMIN.US,D,20220909,000000,52.5167,52.6382,52.47,52.498,13414.881906314,0
+SMIN.US,D,20220912,000000,53.1332,53.5207,52.9744,53.3854,27855.500652461,0
+SMIN.US,D,20220913,000000,52.5354,52.7409,51.9004,51.9097,59044.110681117,0
+SMIN.US,D,20220914,000000,53.292,53.292,52.7503,52.9276,37724.202586414,0
+SMIN.US,D,20220915,000000,52.8997,52.993,52.5915,52.6288,27304.086798063,0
+SMIN.US,D,20220916,000000,51.7883,51.9937,51.5735,51.9937,98311.201353331,0
+SMIN.US,D,20220919,000000,51.8724,52.0964,51.7415,52.0777,31581.559319072,0
+SMIN.US,D,20220920,000000,52.1431,52.2645,51.8724,51.9937,32624.427463118,0
+SMIN.US,D,20220921,000000,51.9097,52.0265,51.48,51.6668,24481.704428756,0
+SMIN.US,D,20220922,000000,51.424,51.424,51.0597,51.1999,24461.361005001,0
+SMIN.US,D,20220923,000000,50.3219,50.3779,49.6587,49.8456,48594.015110391,0
+SMIN.US,D,20220926,000000,48.7995,49.5187,48.4913,48.5194,96695.50522462,0
+SMIN.US,D,20220927,000000,48.9583,49.1451,48.3465,48.5754,63482.189179135,0
+SMIN.US,D,20220928,000000,48.7995,49.5,48.5847,49.4813,48247.106200051,0
+SMIN.US,D,20220929,000000,48.8743,48.8743,48.3513,48.6315,144054.99572507,0
+SMIN.US,D,20220930,000000,49.4627,49.6026,49.1172,49.1825,29056.833360489,0
+SMIN.US,D,20221003,000000,49.3132,49.8829,49.22,49.8082,40469.494086756,0
+SMIN.US,D,20221004,000000,50.2939,50.7888,50.2939,50.434,59319.282255059,0
+SMIN.US,D,20221005,000000,50.135,50.6022,49.9987,50.3219,34051.679245472,0
+SMIN.US,D,20221006,000000,50.1165,50.4059,49.8923,49.9577,33636.245118275,0
+SMIN.US,D,20221007,000000,49.7802,49.7802,49.0891,49.1731,42367.856735004,0
+SMIN.US,D,20221010,000000,49.5934,49.6494,49.3693,49.472,16106.638080987,0
+SMIN.US,D,20221011,000000,49.1172,49.2105,48.7155,48.8275,148260.73090968,0
+SMIN.US,D,20221012,000000,49.0238,49.089,48.9024,48.977,30884.529378852,0
+SMIN.US,D,20221013,000000,48.1924,49.3693,48.1271,49.248,187791.21538419,0
+SMIN.US,D,20221014,000000,49.033,49.1265,48.2672,48.2672,81496.826266991,0
+SMIN.US,D,20221017,000000,49.1172,49.3507,49.0705,49.3319,34789.396033201,0
+SMIN.US,D,20221018,000000,49.556,49.556,48.9957,49.2572,15429.951564522,0
+SMIN.US,D,20221019,000000,48.4539,49.0891,48.3606,48.4539,23840.351227233,0
+SMIN.US,D,20221020,000000,48.7809,49.304,48.6501,48.7902,13075.467941569,0
+SMIN.US,D,20221021,000000,48.6174,49.2852,48.3325,49.2199,57332.0509662,0
+SMIN.US,D,20221024,000000,49.0704,49.1939,48.9396,49.1359,9528.217262694,0
+SMIN.US,D,20221025,000000,49.0891,49.4813,48.7529,49.4253,40783.211095181,0
+SMIN.US,D,20221026,000000,49.5934,50.2286,49.584,49.9577,33061.275720583,0
+SMIN.US,D,20221027,000000,49.2946,49.7522,49.2666,49.2666,39124.686705933,0
+SMIN.US,D,20221028,000000,49.0238,49.5747,49.0238,49.4067,24927.118338328,0
+SMIN.US,D,20221031,000000,49.1172,49.4533,49.1172,49.2292,42842.179720438,0
+SMIN.US,D,20221101,000000,49.6494,49.6868,49.36,49.36,19309.121262549,0
+SMIN.US,D,20221102,000000,49.36,49.6215,48.893,48.9116,37309.83916573,0
+SMIN.US,D,20221103,000000,49.1544,49.556,49.1073,49.3226,17831.546274065,0
+SMIN.US,D,20221104,000000,49.7708,50.2379,49.6961,50.2192,13011.225550765,0
+SMIN.US,D,20221107,000000,50.2659,50.3733,50.1538,50.2565,46198.844639928,0
+SMIN.US,D,20221108,000000,50.434,50.8263,50.3593,50.5835,25352.188824145,0
+SMIN.US,D,20221109,000000,50.1631,50.3219,49.9857,50.0604,47287.75316405,0
+SMIN.US,D,20221110,000000,50.6395,51.4147,50.6115,51.2092,85986.298677652,0
+SMIN.US,D,20221111,000000,50.5694,50.8742,50.5274,50.7608,19362.656588219,0
+SMIN.US,D,20221114,000000,50.3313,50.6823,50.2698,50.3407,56685.34423211,0
+SMIN.US,D,20221115,000000,50.7608,50.7982,50.2286,50.3032,22960.230473223,0
+SMIN.US,D,20221116,000000,49.8549,49.9296,49.472,49.584,24941.037523002,0
+SMIN.US,D,20221117,000000,49.2386,49.4627,49.2199,49.4439,64142.815097899,0
+SMIN.US,D,20221118,000000,49.2852,49.3591,49.1731,49.3226,10421.186494865,0
+SMIN.US,D,20221121,000000,49.3226,49.3319,49.1359,49.1919,48832.782662877,0
+SMIN.US,D,20221122,000000,49.3413,49.6308,49.2759,49.4907,35430.749234724,0
+SMIN.US,D,20221123,000000,49.3787,49.5245,49.3319,49.4253,21276.009127654,0
+SMIN.US,D,20221125,000000,49.981,50.0412,49.8269,49.967,29595.398736726,0
+SMIN.US,D,20221128,000000,50.3546,50.5648,49.967,49.9951,56696.051297244,0
+SMIN.US,D,20221129,000000,49.9016,50.2471,49.9016,50.1911,32957.417188783,0
+SMIN.US,D,20221130,000000,50.7608,51.4707,50.3967,50.9383,137708.91822018,0
+SMIN.US,D,20221201,000000,51.3586,51.3773,51.013,51.1438,28444.389234827,0
+SMIN.US,D,20221202,000000,51.2371,51.4987,51.1531,51.4894,38152.485191771,0
+SMIN.US,D,20221205,000000,51.1718,51.1718,50.8075,50.957,27759.137066255,0
+SMIN.US,D,20221206,000000,50.7143,50.8075,50.3032,50.3686,22513.745857137,0
+SMIN.US,D,20221207,000000,50.6115,50.6115,50.1818,50.3593,99650.655201587,0
+SMIN.US,D,20221208,000000,50.4714,50.6862,50.4714,50.5088,16712.657967568,0
+SMIN.US,D,20221209,000000,50.0791,50.1682,49.9202,49.9202,19597.141314652,0
+SMIN.US,D,20221212,000000,49.9016,50.4434,49.9016,50.3593,29661.782540556,0
+SMIN.US,D,20221213,000000,51.11,51.11,50.475,50.5964,18201.791824521,0
+SMIN.US,D,20221214,000000,50.7645,50.9326,50.4936,50.5964,29415.577341257,0
+SMIN.US,D,20221215,000000,50.2321,50.2321,49.737,49.793,32646.740668497,0
+SMIN.US,D,20221216,000000,49.6063,49.8211,49.5221,49.6997,29057.98670133,0
+SMIN.US,D,20221219,000000,49.8585,49.9238,49.6158,49.6717,14015.625949932,0
+SMIN.US,D,20221220,000000,49.625,49.8839,49.625,49.7184,13727.626302806,0
+SMIN.US,D,20221221,000000,48.9992,48.9992,48.7563,48.9618,14661.216236985,0
+SMIN.US,D,20221222,000000,48.1773,48.1865,47.7943,48.1865,24615.94009937,0
+SMIN.US,D,20221223,000000,46.7015,47.3646,46.3651,46.5333,193056.12033396,0
+SMIN.US,D,20221227,000000,47.7288,48.0371,47.7288,47.855,38519.149830164,0
+SMIN.US,D,20221228,000000,48.252,48.3827,48.0278,48.0371,47288.68555363,0
+SMIN.US,D,20221229,000000,48.1585,49.0925,48.1585,48.5321,41453.748465009,0
+SMIN.US,D,20221230,000000,48.6442,48.747,48.2847,48.3453,36451.762028672,0
+SMIN.US,D,20230103,000000,48.7189,49.0086,48.6816,48.8116,14869.989215386,0
+SMIN.US,D,20230104,000000,48.5415,48.9337,48.5041,48.747,45192.39072436,0
+SMIN.US,D,20230105,000000,48.7563,48.7563,48.4854,48.5508,29942.32762522,0
+SMIN.US,D,20230106,000000,48.3827,49.1486,48.28,49.1486,37386.42259351,0
+SMIN.US,D,20230109,000000,49.1486,49.2887,48.7891,48.859,153431.0090336,0
+SMIN.US,D,20230110,000000,49.0739,49.2327,48.9711,49.1673,401030.40826293,0
+SMIN.US,D,20230111,000000,49.1206,49.4194,48.9898,49.2327,120163.3025832,0
+SMIN.US,D,20230112,000000,49.5036,49.765,49.3541,49.765,43459.039688309,0
+SMIN.US,D,20230113,000000,49.1859,49.5502,49.1859,49.5221,54217.807175199,0
+SMIN.US,D,20230117,000000,49.1953,49.2701,49.1299,49.1802,8247.0679621366,0
+SMIN.US,D,20230118,000000,49.4288,49.4288,48.9974,48.9974,28649.005789798,0
+SMIN.US,D,20230119,000000,49.1019,49.3448,49.0365,49.3448,319401.24433912,0
+SMIN.US,D,20230120,000000,49.1766,49.2854,48.9992,49.2793,7041.5378407078,0
+SMIN.US,D,20230123,000000,48.8404,49.0365,48.7563,48.9337,156572.23938553,0
+SMIN.US,D,20230124,000000,48.5229,48.6493,48.364,48.364,20950.100724794,0
+SMIN.US,D,20230125,000000,48.0558,48.1679,47.8222,48.1679,100344.8584644,0
+SMIN.US,D,20230126,000000,48.1679,48.2333,48.0091,48.1492,15247.921837823,0
+SMIN.US,D,20230127,000000,47.3272,47.486,47.0471,47.3832,51155.803491996,0
+SMIN.US,D,20230130,000000,47.3365,47.486,47.1486,47.2244,18124.706417112,0
+SMIN.US,D,20230131,000000,48.1679,48.5229,47.8037,48.5229,42562.921827176,0
+SMIN.US,D,20230201,000000,47.8222,48.1118,47.1592,47.813,30509.761874206,0
+SMIN.US,D,20230202,000000,47.897,48.0763,47.6355,47.9344,91260.557327343,0
+SMIN.US,D,20230203,000000,47.3832,47.8222,47.2619,47.2619,60249.740304977,0
+SMIN.US,D,20230206,000000,47.6168,47.9344,47.374,47.6728,43329.493378635,0
+SMIN.US,D,20230207,000000,47.5421,47.7756,47.3552,47.5981,26281.841403937,0
+SMIN.US,D,20230208,000000,47.9997,48.1305,47.7849,48.1305,23013.206003651,0
+SMIN.US,D,20230209,000000,48.0325,48.2136,47.6542,47.8037,19578.622851304,0
+SMIN.US,D,20230210,000000,48.2333,48.4108,48.1212,48.2333,36196.951931958,0
+SMIN.US,D,20230213,000000,47.7008,47.9436,47.7008,47.7756,22918.990505707,0
+SMIN.US,D,20230214,000000,47.1778,47.5514,46.9443,47.1965,33132.806987439,0
+SMIN.US,D,20230215,000000,47.4207,47.6542,47.1684,47.5981,27044.130432763,0
+SMIN.US,D,20230216,000000,47.7476,48.0371,47.7476,47.7756,14550.941279164,0
+SMIN.US,D,20230217,000000,47.7569,48.0278,47.5982,47.6728,12980.326103199,0
+SMIN.US,D,20230221,000000,47.4207,47.5794,47.1872,47.1872,12655.925013685,0
+SMIN.US,D,20230222,000000,47.0471,47.1778,46.8789,46.8789,65122.180431639,0
+SMIN.US,D,20230223,000000,47.1872,47.2992,46.9443,47.2244,45869.029300509,0
+SMIN.US,D,20230224,000000,46.7294,46.8602,46.5146,46.6174,222238.30019167,0
+SMIN.US,D,20230227,000000,46.7202,46.7387,46.4959,46.5053,40239.653298313,0
+SMIN.US,D,20230228,000000,46.8229,46.991,46.636,46.7481,29989.435374193,0
+SMIN.US,D,20230301,000000,47.402,47.5701,47.1592,47.2059,16947.012692803,0
+SMIN.US,D,20230302,000000,47.2619,47.5981,47.0657,47.5234,11869.011479715,0
+SMIN.US,D,20230303,000000,47.8037,48.4014,47.8037,48.364,62350.31765688,0
+SMIN.US,D,20230306,000000,48.4108,48.5321,48.2612,48.2706,8642.1306751092,0
+SMIN.US,D,20230307,000000,48.635,48.635,47.9436,47.9436,13991.001444788,0
+SMIN.US,D,20230308,000000,48.3266,48.4292,48.2333,48.4201,13340.058004443,0
+SMIN.US,D,20230309,000000,48.2659,48.4108,47.7943,48.0838,24370.765678582,0
+SMIN.US,D,20230310,000000,47.897,47.9811,47.5701,47.5701,61692.950432584,0
+SMIN.US,D,20230313,000000,46.7668,47.1311,46.636,46.636,10308.031979677,0
+SMIN.US,D,20230314,000000,46.5988,46.7108,46.3932,46.5296,50635.476991984,0
+SMIN.US,D,20230315,000000,45.6553,45.9309,45.5153,45.7861,52763.890741007,0
+SMIN.US,D,20230316,000000,45.6834,46.3372,45.5619,46.3091,34434.693868129,0
+SMIN.US,D,20230317,000000,46.2064,46.2811,45.8469,45.9729,30689.627824827,0
+SMIN.US,D,20230320,000000,45.9823,46.057,45.9355,46.0195,68981.803955397,0
+SMIN.US,D,20230321,000000,46.057,46.2064,45.8515,46.0103,28252.872446167,0
+SMIN.US,D,20230322,000000,46.2064,46.4025,45.8422,45.9916,22037.861473792,0
+SMIN.US,D,20230323,000000,46.4119,46.5826,46.1224,46.1503,20893.357299896,0
+SMIN.US,D,20230324,000000,45.674,46.0664,45.5148,46.0664,86523.016663646,0
+SMIN.US,D,20230327,000000,45.3939,45.4895,45.3097,45.4554,10668.834511579,0
+SMIN.US,D,20230328,000000,45.1136,45.207,44.9361,45.1136,31927.27686601,0
+SMIN.US,D,20230329,000000,45.7955,45.9168,45.6553,45.8888,79728.794505043,0
+SMIN.US,D,20230330,000000,46.1691,46.2718,45.9355,45.9449,46965.355094774,0
+SMIN.US,D,20230331,000000,46.6251,46.6251,46.3372,46.4596,11041.413980724,0
+SMIN.US,D,20230403,000000,46.5614,46.9536,46.5053,46.9536,16001.64582138,0
+SMIN.US,D,20230404,000000,47.0657,47.0657,46.8042,46.8416,4131.5637110068,0
+SMIN.US,D,20230405,000000,46.9536,47.033,46.8508,46.9769,7589.7007378406,0
+SMIN.US,D,20230406,000000,47.2805,47.6916,47.2338,47.514,61817.143588966,0
+SMIN.US,D,20230410,000000,47.4113,47.5514,47.2432,47.4207,16215.771953073,0
+SMIN.US,D,20230411,000000,47.6355,47.8409,47.5981,47.5981,11511.420839789,0
+SMIN.US,D,20230412,000000,47.9157,48.2333,47.7569,47.7662,6994.4300917355,0
+SMIN.US,D,20230413,000000,48.1212,48.294,48.0982,48.2426,18858.088418158,0
+SMIN.US,D,20230414,000000,48.1024,48.2987,47.9624,48.2239,16049.824201011,0
+SMIN.US,D,20230417,000000,47.953,48.0044,47.8316,47.9436,8258.8448993797,0
+SMIN.US,D,20230418,000000,48.1024,48.1175,47.8597,47.9088,10801.592713228,0
+SMIN.US,D,20230419,000000,48.0091,48.0744,47.8316,47.8783,10612.09108668,0
+SMIN.US,D,20230420,000000,47.953,48.0651,47.953,47.953,8674.2495948631,0
+SMIN.US,D,20230421,000000,47.7943,47.9251,47.6449,47.7849,9712.7613335717,0
+SMIN.US,D,20230424,000000,47.8503,48.3266,47.8503,48.3266,22060.34471762,0
+SMIN.US,D,20230425,000000,47.9064,48.1492,47.6449,47.6449,51748.932876785,0
+SMIN.US,D,20230426,000000,48.0371,48.2145,47.9904,48.0885,132946.63264524,0
+SMIN.US,D,20230427,000000,48.4668,48.9337,48.4668,48.6816,54513.301236935,0
+SMIN.US,D,20230428,000000,49.1206,49.4008,49.1206,49.3167,32637.104992571,0
+SMIN.US,D,20230501,000000,49.5221,49.5782,49.3073,49.3073,14613.037857355,0
+SMIN.US,D,20230502,000000,49.2581,49.4382,49.0886,49.3167,176021.31592716,0
+SMIN.US,D,20230503,000000,49.4942,49.6809,49.3167,49.3167,16753.228543621,0
+SMIN.US,D,20230504,000000,49.737,49.737,49.1673,49.5876,613159.81377739,0
+SMIN.US,D,20230505,000000,49.3728,49.6809,49.3634,49.6717,17624.72189961,0
+SMIN.US,D,20230508,000000,49.9426,49.9518,49.5549,49.7838,32412.272554293,0
+SMIN.US,D,20230509,000000,49.4755,49.6809,49.1673,49.6717,34033.207371206,0
+SMIN.US,D,20230510,000000,49.8305,50.0078,49.6157,49.8305,19691.039070442,0
+SMIN.US,D,20230511,000000,49.8211,49.8585,49.594,49.7958,10221.310896341,0
+SMIN.US,D,20230512,000000,49.6623,49.8398,49.5036,49.793,25255.106602472,0
+SMIN.US,D,20230515,000000,50.0686,50.3162,49.8118,50.1667,29124.365802155,0
+SMIN.US,D,20230516,000000,50.0266,50.3115,49.9707,50.2088,39575.862290066,0
+SMIN.US,D,20230517,000000,50.3255,50.3255,50.12,50.2507,32709.907877346,0
+SMIN.US,D,20230518,000000,49.6717,49.8678,49.4382,49.8585,16661.154306993,0
+SMIN.US,D,20230519,000000,49.7697,49.9238,49.3868,49.5036,20587.156931575,0
+SMIN.US,D,20230522,000000,49.8585,50.0826,49.7838,49.8772,14289.707398499,0
+SMIN.US,D,20230523,000000,49.8772,49.9799,49.6576,49.6576,10028.597377818,0
+SMIN.US,D,20230524,000000,50.12,50.1666,49.8865,49.9518,20109.655657901,0
+SMIN.US,D,20230525,000000,50.1386,50.1386,49.9225,50.0826,5484.8408633033,0
+SMIN.US,D,20230526,000000,50.3535,50.5964,50.2694,50.5871,111363.78920129,0
+SMIN.US,D,20230530,000000,50.5777,50.5777,50.176,50.3348,37413.188359972,0
+SMIN.US,D,20230531,000000,50.7458,50.7458,50.2787,50.6898,38709.72208737,0
+SMIN.US,D,20230601,000000,50.8392,51.4276,50.8392,51.4276,20559.320534455,0
+SMIN.US,D,20230602,000000,51.3903,51.7639,51.3715,51.5117,36105.948325989,0
+SMIN.US,D,20230605,000000,51.5117,51.6892,51.1194,51.3903,13721.202518855,0
+SMIN.US,D,20230606,000000,51.6331,51.8666,51.5864,51.6985,16660.083676335,0
+SMIN.US,D,20230607,000000,52.1683,52.2712,52.0282,52.0282,17117.960732805,0
+SMIN.US,D,20230608,000000,51.701,51.9534,51.701,51.7477,10109.663703832,0
+SMIN.US,D,20230609,000000,51.8132,52.0375,51.7645,51.8365,23551.772110038,0
+SMIN.US,D,20230612,000000,52.1683,52.3927,52.1029,52.2244,48069.578751775,0
+SMIN.US,D,20230613,000000,52.8507,53.0732,52.7572,52.9535,21627.191686419,0
+SMIN.US,D,20230614,000000,53.2527,53.4583,53.1031,53.3555,54685.257095108,0
+SMIN.US,D,20230615,000000,53.206,53.748,53.206,53.6452,46505.522843309,0
+SMIN.US,D,20230616,000000,53.8883,53.991,53.6192,53.7855,53371.535716451,0
+SMIN.US,D,20230620,000000,53.8977,54.2061,53.8977,53.907,40277.114157202,0
+SMIN.US,D,20230621,000000,54.2155,54.2809,53.8416,53.8883,154365.47140921,0
+SMIN.US,D,20230622,000000,53.7948,53.9556,53.748,53.7948,34322.575725929,0
+SMIN.US,D,20230623,000000,53.692,53.692,52.3553,53.0096,75777.545940054,0
+SMIN.US,D,20230626,000000,53.5611,53.5985,53.2901,53.4957,30494.810992352,0
+SMIN.US,D,20230627,000000,53.7387,54.0752,53.5518,53.8416,19816.010665193,0
+SMIN.US,D,20230628,000000,53.8977,53.9818,53.7808,53.963,47916.596539114,0
+SMIN.US,D,20230629,000000,53.9818,54.15,53.7387,53.9911,18934.490782446,0
+SMIN.US,D,20230630,000000,54.1687,54.449,54.0191,54.3183,27362.419952688,0
+SMIN.US,D,20230703,000000,54.4398,54.6174,54.3183,54.4491,18515.126954732,0
+SMIN.US,D,20230705,000000,54.4024,54.5333,54.2155,54.2155,38338.626259706,0
+SMIN.US,D,20230706,000000,54.3183,54.4253,53.7668,54.0566,76537.107974945,0
+SMIN.US,D,20230707,000000,54.2341,54.4117,54.0659,54.2155,32608.747021851,0
+SMIN.US,D,20230710,000000,54.0285,54.3089,53.8509,54.2996,30301.176163739,0
+SMIN.US,D,20230711,000000,54.6641,54.7857,54.4012,54.7669,46591.107297944,0
+SMIN.US,D,20230712,000000,55.1502,55.4213,54.9277,55.2718,90475.606218038,0
+SMIN.US,D,20230713,000000,54.9165,55.1655,54.737,54.9165,42917.394582711,0
+SMIN.US,D,20230714,000000,55.2437,55.468,55.1725,55.2718,28782.052093956,0
+SMIN.US,D,20230717,000000,55.7578,55.767,55.5755,55.6643,28862.287520177,0
+SMIN.US,D,20230718,000000,55.4307,55.5896,55.2904,55.4493,91681.277222717,0
+SMIN.US,D,20230719,000000,56.141,56.2806,55.6924,55.6924,77291.320981422,0
+SMIN.US,D,20230720,000000,55.9728,55.9728,55.6363,55.6736,29120.110689767,0
+SMIN.US,D,20230721,000000,56.0476,56.1971,55.7204,55.7391,41813.355117911,0
+SMIN.US,D,20230724,000000,56.0663,56.1785,55.926,56.1785,28812.006653079,0
+SMIN.US,D,20230725,000000,56.1785,56.5336,56.1327,56.1785,35022.228642576,0
+SMIN.US,D,20230726,000000,56.2346,56.6356,56.2346,56.3093,38945.206081935,0
+SMIN.US,D,20230727,000000,56.4588,56.6102,55.9542,56.0382,42143.925073941,0
+SMIN.US,D,20230728,000000,56.6271,56.786,56.5056,56.5524,24234.308135757,0
+SMIN.US,D,20230731,000000,57.1505,57.5244,57.1505,57.2627,1370891.7943532,0
+SMIN.US,D,20230801,000000,57.1505,57.3141,56.6458,57.0197,28999.222647594,0
+SMIN.US,D,20230802,000000,56.1785,56.2018,55.6549,55.9354,54924.893568087,0
+SMIN.US,D,20230803,000000,56.0288,56.3127,55.898,56.1877,27770.01591789,0
+SMIN.US,D,20230804,000000,56.5616,56.8888,56.3794,56.7299,152445.17020832,0
+SMIN.US,D,20230807,000000,56.7393,57.0104,56.5617,56.973,90814.734619531,0
+SMIN.US,D,20230808,000000,56.8047,57.0944,56.2813,56.6271,122203.90316283,0
+SMIN.US,D,20230809,000000,57.2254,57.3843,56.7299,56.7393,78998.730851402,0
+SMIN.US,D,20230810,000000,57.0291,57.3469,56.8794,56.9402,75058.636521115,0
+SMIN.US,D,20230811,000000,56.973,56.973,56.6425,56.7393,44386.237785394,0
+SMIN.US,D,20230814,000000,56.4215,56.5149,56.1388,56.4402,46132.160659961,0
+SMIN.US,D,20230815,000000,56.4027,56.4682,55.7858,56.0382,52512.481753046,0
+SMIN.US,D,20230816,000000,56.5524,56.7954,56.2999,56.3186,24691.115162374,0
+SMIN.US,D,20230817,000000,56.8608,56.9606,56.5336,56.5336,26106.468080911,0
+SMIN.US,D,20230818,000000,56.6085,56.7954,56.5336,56.7486,35623.459436391,0
+SMIN.US,D,20230821,000000,57.0197,57.2346,56.9355,57.0197,55124.947230798,0
+SMIN.US,D,20230822,000000,57.5432,57.674,57.2533,57.2533,29407.888418479,0
+SMIN.US,D,20230823,000000,57.9358,58.4311,57.9358,58.3471,115233.04933275,0
+SMIN.US,D,20230824,000000,58.2349,58.2349,57.8049,58.0386,32638.701580974,0
+SMIN.US,D,20230825,000000,57.9264,58.132,57.5619,57.9358,38795.433286323,0
+SMIN.US,D,20230828,000000,58.3657,58.4872,58.2203,58.3657,70610.384491429,0
+SMIN.US,D,20230829,000000,58.4031,58.9545,58.3657,58.8518,66653.173270215,0
+SMIN.US,D,20230830,000000,58.7583,59.1754,58.7583,59.02,68539.240689247,0
+SMIN.US,D,20230831,000000,59.3846,59.5902,59.1603,59.3472,71635.258335691,0
+SMIN.US,D,20230901,000000,59.4033,59.7772,59.3472,59.7118,67413.805110789,0
+SMIN.US,D,20230905,000000,60.1418,60.3288,59.852,59.8894,288479.52124026,0
+SMIN.US,D,20230906,000000,59.7866,60.1511,59.5342,59.5716,103526.16574429,0
+SMIN.US,D,20230907,000000,59.88,60.2539,59.8239,60.1324,88770.335959423,0
+SMIN.US,D,20230908,000000,60.5438,60.7587,60.4316,60.6652,108536.06575752,0
+SMIN.US,D,20230911,000000,61.0485,61.1513,60.8708,61.0858,142095.87003151,0
+SMIN.US,D,20230912,000000,59.1322,59.2164,58.6555,59.0855,236744.78821871,0
+SMIN.US,D,20230913,000000,59.2257,59.533,59.2257,59.3379,183388.22978182,0
+SMIN.US,D,20230914,000000,59.6277,59.9561,59.5996,59.7585,95014.791730774,0
+SMIN.US,D,20230915,000000,59.4781,59.7866,59.45,59.6089,111889.90657355,0
+SMIN.US,D,20230918,000000,59.02,59.5249,58.9172,59.3285,137021.7816773,0
+SMIN.US,D,20230919,000000,59.3099,59.45,58.9546,59.1229,70363.259378669,0
+SMIN.US,D,20230920,000000,59.3753,59.6183,59.0107,59.1042,133042.10453674,0
+SMIN.US,D,20230921,000000,58.7957,58.8799,58.3844,58.4031,65191.818707312,0
+SMIN.US,D,20230922,000000,58.7864,58.9733,58.4686,58.5433,43611.698470942,0
+SMIN.US,D,20230925,000000,58.506,59.02,58.506,58.936,105585.54168396,0
+SMIN.US,D,20230926,000000,58.8985,58.9827,58.5901,58.7022,82960.221295348,0
+SMIN.US,D,20230927,000000,59.3939,59.3939,58.992,59.0949,49954.576365124,0
+SMIN.US,D,20230928,000000,59.0761,59.3102,58.8893,59.2724,93777.026555606,0
+SMIN.US,D,20230929,000000,59.637,59.637,58.8611,59.0014,115438.45202388,0
+SMIN.US,D,20231002,000000,58.9827,59.1321,58.7113,58.7677,160506.15602931,0
+SMIN.US,D,20231003,000000,59.3939,59.4536,58.936,59.1322,161217.57680847,0
+SMIN.US,D,20231004,000000,58.8378,58.9172,58.45,58.8331,58325.80583417,0
+SMIN.US,D,20231005,000000,58.9546,59.3472,58.8179,59.179,125103.07656361,0
+SMIN.US,D,20231006,000000,59.4688,59.9066,59.3566,59.8427,70294.79181496,0
+SMIN.US,D,20231009,000000,58.7396,58.7519,58.2349,58.6649,113855.13961312,0
+SMIN.US,D,20231010,000000,59.2911,59.6277,59.1322,59.5902,61903.236037938,0
+SMIN.US,D,20231011,000000,59.8239,59.852,59.3285,59.7118,71494.043985542,0
+SMIN.US,D,20231012,000000,59.8239,59.8988,59.366,59.5622,102157.8842758,0
+SMIN.US,D,20231013,000000,59.5435,59.7024,59.3566,59.4968,105752.43137049,0
+SMIN.US,D,20231016,000000,59.8239,60.1324,59.4874,60.0016,157681.86902634,0
+SMIN.US,D,20231017,000000,59.852,60.1885,59.7305,60.0483,101539.53659106,0
+SMIN.US,D,20231018,000000,59.8239,59.8239,59.3753,59.5342,79571.076891778,0
+SMIN.US,D,20231019,000000,59.8239,60.2913,59.8239,59.9361,101467.8596103,0
+SMIN.US,D,20231020,000000,59.4874,59.665,59.1696,59.1696,90195.317129106,0
+SMIN.US,D,20231023,000000,57.5525,57.9358,57.4871,57.5712,327993.86394552,0
+SMIN.US,D,20231024,000000,57.7862,58.0386,57.674,57.6833,59362.447540944,0
+SMIN.US,D,20231025,000000,57.403,57.403,56.9263,57.0758,126836.16176998,0
+SMIN.US,D,20231026,000000,56.8702,57.1693,56.6925,56.973,54722.700294011,0
+SMIN.US,D,20231027,000000,57.5525,57.6833,57.2918,57.3843,56392.666965088,0
+SMIN.US,D,20231030,000000,57.7582,57.9264,57.4637,57.7488,40546.705189304,0
+SMIN.US,D,20231031,000000,57.5666,57.9451,57.2908,57.7208,48378.752594146,0
+SMIN.US,D,20231101,000000,57.6366,58.1321,57.6366,57.9638,62876.759209419,0
+SMIN.US,D,20231102,000000,58.3751,58.7396,58.2161,58.6368,36309.204879159,0
+SMIN.US,D,20231103,000000,59.0668,59.4127,58.8892,59.3005,35778.581260418,0
+SMIN.US,D,20231106,000000,59.6557,59.6557,59.3099,59.3939,32213.988724845,0
+SMIN.US,D,20231107,000000,59.45,59.7164,59.1229,59.5435,80543.530257575,0
+SMIN.US,D,20231108,000000,59.8239,59.9549,59.637,59.8427,77287.04175869,0
+SMIN.US,D,20231109,000000,59.8707,59.9551,59.5716,59.5716,90907.807713948,0
+SMIN.US,D,20231110,000000,59.88,60.4315,59.852,60.4128,65387.593147291,0
+SMIN.US,D,20231113,000000,60.4128,60.7163,60.3194,60.4689,84929.73355765,0
+SMIN.US,D,20231114,000000,60.8522,61.6747,60.7587,61.5345,69329.827088944,0
+SMIN.US,D,20231115,000000,61.2074,61.4691,61.0111,61.1326,105494.6082009,0
+SMIN.US,D,20231116,000000,61.3569,61.5719,61.1886,61.5625,64439.745312201,0
+SMIN.US,D,20231117,000000,61.6841,61.9798,61.5719,61.7308,93307.381860794,0
+SMIN.US,D,20231120,000000,61.7122,61.9925,61.4597,61.7775,87687.692608283,0
+SMIN.US,D,20231121,000000,61.8336,61.9832,61.7214,61.7308,55735.80627576,0
+SMIN.US,D,20231122,000000,61.4831,61.6467,61.2447,61.413,99014.795179306,0
+SMIN.US,D,20231124,000000,61.8336,62.1234,61.8289,61.8804,37529.853163399,0
+SMIN.US,D,20231127,000000,62.0113,62.03,61.5906,61.8897,64993.904655967,0
+SMIN.US,D,20231128,000000,61.9085,62.245,61.8617,61.9458,183594.70227863,0
+SMIN.US,D,20231129,000000,62.2824,62.3478,61.9832,62.0767,137539.56762784,0
+SMIN.US,D,20231130,000000,62.918,63.0011,62.6656,62.8899,127610.70108443,0
+SMIN.US,D,20231201,000000,62.9834,63.5349,62.8105,63.3947,348847.58612317,0
+SMIN.US,D,20231204,000000,63.7312,63.7873,63.3766,63.4227,210068.11370879,0
+SMIN.US,D,20231205,000000,63.4881,63.7499,63.2825,63.6097,220545.79056756,0
+SMIN.US,D,20231206,000000,63.778,63.8341,63.4041,63.4134,125495.69524925,0
+SMIN.US,D,20231207,000000,63.9649,64.0302,63.7592,63.9462,98283.048092171,0
+SMIN.US,D,20231208,000000,63.4881,63.7359,63.1891,63.591,231926.38342273,0
+SMIN.US,D,20231211,000000,63.9088,64.077,63.778,64.0023,103256.57471218,0
+SMIN.US,D,20231212,000000,63.6751,63.9228,63.4321,63.7499,230427.58566092,0
+SMIN.US,D,20231213,000000,64.1238,64.8669,64.0023,64.7127,204977.97826934,0
+SMIN.US,D,20231214,000000,64.8436,65.1614,64.7221,64.9838,374666.27647537,0
+SMIN.US,D,20231215,000000,65.3203,65.3203,64.507,64.5631,143920.95852661,0
+SMIN.US,D,20231218,000000,65.0119,65.2547,64.8342,65.0679,174077.71092315,0
+SMIN.US,D,20231219,000000,65.152,65.4138,65.152,65.2268,142391.1364,0
+SMIN.US,D,20231220,000000,63.6263,63.7389,62.8102,62.8477,355027.53614405,0
+SMIN.US,D,20231221,000000,63.7013,64.508,63.7013,64.3767,134917.39318143,0
+SMIN.US,D,20231222,000000,64.7707,64.9536,64.5643,64.8551,244895.1746804,0
+SMIN.US,D,20231226,000000,64.9677,65.2397,64.7894,64.9583,247996.36859269,0
+SMIN.US,D,20231227,000000,65.1178,65.3241,64.8926,65.0052,126962.38837787,0
+SMIN.US,D,20231228,000000,65.2491,65.4648,65.1937,65.3147,88389.889878464,0
+SMIN.US,D,20231229,000000,65.5023,65.8119,65.4391,65.4648,122453.98375253,0
+SMIN.US,D,20240102,000000,65.8025,65.9901,65.6337,65.7838,186604.66909888,0
+SMIN.US,D,20240103,000000,65.9995,66.3184,65.7838,65.9714,245020.97078959,0
+SMIN.US,D,20240104,000000,66.5717,66.9572,66.5717,66.6092,210779.90950767,0
+SMIN.US,D,20240105,000000,67.3034,67.491,66.9188,67.1908,267211.19123802,0
+SMIN.US,D,20240108,000000,66.8906,67.2283,66.7291,67.0782,204887.74768118,0
+SMIN.US,D,20240109,000000,67.1345,67.1345,66.5482,66.7218,161593.63081204,0
+SMIN.US,D,20240110,000000,66.8343,67.1533,66.7968,67.1064,126805.67627573,0
+SMIN.US,D,20240111,000000,67.3409,67.5379,66.8438,67.3409,144050.40392281,0
+SMIN.US,D,20240112,000000,67.8286,68.171,67.8099,68.035,327337.46715882,0
+SMIN.US,D,20240116,000000,68.0163,68.0163,67.2002,67.4065,383515.02453333,0
+SMIN.US,D,20240117,000000,66.8812,67.0505,66.5562,66.7312,127519.94231947,0
+SMIN.US,D,20240118,000000,66.9188,67.1617,66.7405,66.975,155519.17123408,0
+SMIN.US,D,20240119,000000,67.5379,68.0069,67.3503,67.7348,229371.08195063,0
+SMIN.US,D,20240122,000000,68.2414,68.4759,67.838,68.3821,329360.86559318,0
+SMIN.US,D,20240123,000000,66.7218,66.7218,65.6713,65.8213,709315.22059503,0
+SMIN.US,D,20240124,000000,67.0313,67.369,66.6936,66.9281,429639.55385939,0
+SMIN.US,D,20240125,000000,67.1533,67.2424,66.8906,66.9,397828.06319491,0
+SMIN.US,D,20240126,000000,67.0782,67.3596,66.9469,67.1345,101059.05057071,0
+SMIN.US,D,20240129,000000,67.7911,67.7911,67.3688,67.7724,102218.93334025,0
+SMIN.US,D,20240130,000000,67.5754,67.7075,67.2846,67.6129,89380.267721202,0
+SMIN.US,D,20240131,000000,68.9918,69.3952,68.8136,68.8699,248901.46093767,0
+SMIN.US,D,20240201,000000,68.9543,69.1231,68.5838,69.0199,151765.54326392,0
+SMIN.US,D,20240202,000000,69.0199,69.2357,68.5884,69.095,146046.08457039,0
+SMIN.US,D,20240205,000000,68.9449,69.0199,68.5885,68.7385,132488.88863272,0
+SMIN.US,D,20240206,000000,69.7235,70.1081,69.564,69.8548,174224.41303029,0
+SMIN.US,D,20240207,000000,70.0705,70.1503,69.6672,69.9486,117723.83683302,0
+SMIN.US,D,20240208,000000,69.6109,69.7088,69.1325,69.3107,134306.53580373,0
+SMIN.US,D,20240209,000000,69.2544,69.2544,68.5228,68.8605,119300.55247285,0
+SMIN.US,D,20240212,000000,68.0069,68.6354,67.2096,67.5191,530046.17037223,0
+SMIN.US,D,20240213,000000,67.1908,67.2096,66.4311,66.7124,342313.60056548,0
+SMIN.US,D,20240214,000000,67.8662,68.1382,67.6505,67.9881,233679.06565623,0
+SMIN.US,D,20240215,000000,68.5415,68.6916,68.2039,68.6635,144218.84278088,0
+SMIN.US,D,20240216,000000,68.7948,68.9168,68.5791,68.6447,131221.33292226,0
+SMIN.US,D,20240220,000000,69.095,69.3107,68.8886,69.0199,346330.54750997,0
+SMIN.US,D,20240221,000000,68.5509,68.5509,68.2226,68.4008,218071.81956615,0
+SMIN.US,D,20240222,000000,68.7573,68.8417,68.4854,68.7385,108083.37737997,0
+SMIN.US,D,20240223,000000,69.1325,69.2357,68.9074,69.2075,152718.60870139,0
+SMIN.US,D,20240226,000000,69.1982,69.3107,68.9918,69.2451,102087.80688744,0
+SMIN.US,D,20240227,000000,69.2732,69.2732,68.7401,68.9543,131405.76281116,0
+SMIN.US,D,20240228,000000,68.4665,68.4665,67.6129,67.96,224265.67884097,0
+SMIN.US,D,20240229,000000,68.4853,68.4853,67.8286,68.1945,158928.45900704,0
+SMIN.US,D,20240301,000000,68.5978,68.9637,68.4759,68.9637,124751.36184844,0
+SMIN.US,D,20240304,000000,68.7761,68.7761,68.2039,68.2789,174147.65608231,0
+SMIN.US,D,20240305,000000,67.96,68.2508,67.641,67.7442,395884.6199147,0
+SMIN.US,D,20240306,000000,67.2752,67.4158,66.9281,67.0782,465908.27785055,0
+SMIN.US,D,20240307,000000,67.6786,67.7816,67.5754,67.6786,221233.77939561,0
+SMIN.US,D,20240308,000000,67.8099,68.0068,67.5754,67.763,182236.98554485,0
+SMIN.US,D,20240311,000000,66.9375,66.9375,66.3653,66.5811,197370.89712236,0
+SMIN.US,D,20240312,000000,65.6712,65.6712,65.1271,65.3616,1079571.5484329,0
+SMIN.US,D,20240313,000000,63.1291,63.1291,62.3271,62.5569,829819.36465502,0
+SMIN.US,D,20240314,000000,63.8702,64.2548,63.6544,63.7951,664007.29991003,0
+SMIN.US,D,20240315,000000,64.4518,64.5174,63.9077,64.2829,783597.82307527,0
+SMIN.US,D,20240318,000000,64.2923,64.4611,64.0437,64.2079,238763.14739145,0
+SMIN.US,D,20240319,000000,63.8702,63.8702,63.3167,63.495,255582.51361845,0
+SMIN.US,D,20240320,000000,63.3543,63.7107,63.1573,63.57,286399.3621653,0
+SMIN.US,D,20240321,000000,64.5549,64.6863,64.372,64.5549,182387.30123465,0
+SMIN.US,D,20240322,000000,64.6675,64.9161,64.6675,64.7613,346000.06620615,0
+SMIN.US,D,20240325,000000,64.6018,64.9958,64.6018,64.7988,166197.98162236,0
+SMIN.US,D,20240326,000000,65.0802,65.1928,64.9583,65.0146,155993.57181537,0
+SMIN.US,D,20240327,000000,65.5774,65.8025,65.4554,65.8025,368985.5739212,0
+SMIN.US,D,20240328,000000,65.8869,66.0745,65.7463,65.9151,160412.42666806,0
+SMIN.US,D,20240401,000000,67.1533,67.4159,66.9844,67.1251,176939.69006523,0
+SMIN.US,D,20240402,000000,67.6317,67.8099,67.5379,67.6504,377534.37900291,0
+SMIN.US,D,20240403,000000,67.9131,68.4571,67.9131,68.2883,138101.74045405,0
+SMIN.US,D,20240404,000000,68.7573,68.9449,68.171,68.3164,306262.3545936,0
+SMIN.US,D,20240405,000000,68.8792,69.2075,68.823,69.2075,231432.85885898,0
+SMIN.US,D,20240408,000000,69.2826,69.5921,69.1982,69.5171,218352.19564004,0
+SMIN.US,D,20240409,000000,69.5452,69.564,69.17,69.5171,108777.38811799,0
+SMIN.US,D,20240410,000000,69.0106,69.1606,68.7292,69.0387,83995.55460638,0
+SMIN.US,D,20240411,000000,69.0199,69.2263,68.725,69.0575,131302.35414513,0
+SMIN.US,D,20240412,000000,68.6635,68.8417,68.1919,68.2508,107394.69698556,0
+SMIN.US,D,20240415,000000,68.2508,68.2601,67.5566,67.566,175796.86439524,0
+SMIN.US,D,20240416,000000,67.96,68.157,67.7817,67.8943,235357.05782466,0
+SMIN.US,D,20240417,000000,68.2132,68.4665,67.5941,67.7536,175256.36755319,0
+SMIN.US,D,20240418,000000,67.9975,68.4758,67.838,68.2039,209611.49818836,0
+SMIN.US,D,20240419,000000,68.2414,68.3993,68.0916,68.2789,61838.382288332,0
+SMIN.US,D,20240422,000000,68.823,69.3576,68.7385,69.3013,143270.0416183,0
+SMIN.US,D,20240423,000000,69.6672,69.9955,69.4139,69.9955,333669.9153675,0
+SMIN.US,D,20240424,000000,70.0518,70.1596,69.8595,70.1174,430764.2563611,0
+SMIN.US,D,20240425,000000,70.1268,70.7928,70.0142,70.7928,129237.37903062,0
+SMIN.US,D,20240426,000000,70.8022,71.1962,70.7131,71.093,174703.07788647,0
+SMIN.US,D,20240429,000000,70.9148,71.046,70.3707,70.9992,344474.52186497,0
+SMIN.US,D,20240430,000000,70.8303,70.8303,70.4082,70.6052,125832.35553255,0
+SMIN.US,D,20240501,000000,70.6896,71.0179,70.3895,70.9148,119492.44484281,0
+SMIN.US,D,20240502,000000,70.9898,71.2712,70.7975,71.1164,224047.13475296,0
+SMIN.US,D,20240503,000000,71.1493,71.2009,70.5771,70.821,412144.30006264,0
+SMIN.US,D,20240506,000000,70.2394,70.2394,69.6672,70.1362,294054.80165798,0
+SMIN.US,D,20240507,000000,69.367,69.367,68.9918,69.095,297233.81858699,0
+SMIN.US,D,20240508,000000,69.1606,69.212,68.9059,69.0575,445594.33835284,0
+SMIN.US,D,20240509,000000,67.9787,68.4195,67.6834,68.3352,654794.33401451,0
+SMIN.US,D,20240510,000000,68.4759,68.7104,67.7348,67.8568,184643.1026504,0
+SMIN.US,D,20240513,000000,68.4008,68.4008,67.986,68.0913,695674.87129704,0
+SMIN.US,D,20240514,000000,69.17,69.3013,68.9637,69.1794,269376.3768124,0
+SMIN.US,D,20240515,000000,69.6672,69.7797,69.5204,69.761,141280.75738305,0
+SMIN.US,D,20240516,000000,69.9298,70.2112,69.9116,70.1925,184538.62791564,0
+SMIN.US,D,20240517,000000,70.8303,71.2149,70.8303,71.2149,452530.18145817,0
+SMIN.US,D,20240520,000000,71.7684,71.984,71.5901,71.956,209427.06829946,0
+SMIN.US,D,20240521,000000,71.29,71.5151,71.1258,71.2337,620576.72624447,0
+SMIN.US,D,20240522,000000,71.365,71.365,71.0086,71.1493,676071.99963691,0
+SMIN.US,D,20240523,000000,71.5151,71.5432,71.0086,71.2149,585214.16066701,0
+SMIN.US,D,20240524,000000,71.5151,71.8246,71.4307,71.7496,701712.01846973,0
+SMIN.US,D,20240528,000000,71.2337,71.2337,70.5793,70.7647,215109.21458772,0
+SMIN.US,D,20240529,000000,70.8772,70.8866,70.6803,70.8679,151737.82547715,0
+SMIN.US,D,20240530,000000,70.1456,70.5489,70.0518,70.502,211897.14952833,0
+SMIN.US,D,20240531,000000,70.8585,70.8585,70.2112,70.6709,866656.30327501,0
+SMIN.US,D,20240603,000000,72.2561,72.2749,71.8153,72.1529,354869.75797319,0
+SMIN.US,D,20240604,000000,67.7817,67.8193,66.9844,67.5848,682238.14112495,0
+SMIN.US,D,20240605,000000,69.4139,69.7233,69.259,69.7141,444199.92046446,0
+SMIN.US,D,20240606,000000,70.971,71.1679,70.6896,70.8679,497151.5538862,0
+SMIN.US,D,20240607,000000,71.9091,72.1107,71.8622,71.9184,531925.64952912,0
+SMIN.US,D,20240610,000000,72.5844,72.697,72.4063,72.697,178943.89926259,0
+SMIN.US,D,20240611,000000,72.9315,73.091,72.7814,73.0816,253272.34269787,0
+SMIN.US,D,20240612,000000,74.1697,74.4896,73.8789,74.4605,238759.94918529,0
+SMIN.US,D,20240613,000000,74.695,74.695,74.2072,74.4136,198578.75298438,0
+SMIN.US,D,20240614,000000,74.9576,75.3891,74.8263,75.3891,232060.77333624,0
+SMIN.US,D,20240617,000000,75.4829,75.5861,75.2297,75.5861,159758.92654148,0
+SMIN.US,D,20240618,000000,75.8112,76.0645,75.7737,76.0645,157056.44233121,0
+SMIN.US,D,20240620,000000,75.8581,75.8581,75.1922,75.3047,520112.54202064,0
+SMIN.US,D,20240621,000000,75.6049,75.8675,75.4079,75.6424,246763.99315006,0
+SMIN.US,D,20240624,000000,75.8675,76.0551,75.4923,75.6424,677140.20049635,0
+SMIN.US,D,20240625,000000,75.7081,75.7081,75.2719,75.6236,368226.53299113,0
+SMIN.US,D,20240626,000000,75.6893,75.9051,75.4173,75.6143,62115.560156052,0
+SMIN.US,D,20240627,000000,75.5486,75.6893,75.436,75.6049,166434.64887864,0
+SMIN.US,D,20240628,000000,75.9801,76.1325,75.6236,75.8675,277152.28207067,0
+SMIN.US,D,20240701,000000,77.0025,77.1057,76.7774,76.965,138809.61008545,0
+SMIN.US,D,20240702,000000,76.9087,77.1517,76.5805,76.9556,151410.54237949,0
+SMIN.US,D,20240703,000000,77.5372,77.7999,77.3121,77.7999,430503.06952421,0
+SMIN.US,D,20240705,000000,78.0719,78.4377,77.9875,78.2783,164378.2023139,0
+SMIN.US,D,20240708,000000,78.2126,78.3064,77.9406,78.0062,304472.42520937,0
+SMIN.US,D,20240709,000000,78.222,78.4096,78.0813,78.3252,383875.35576137,0
+SMIN.US,D,20240710,000000,78.0062,78.0062,77.6593,77.8749,466550.05122119,0
+SMIN.US,D,20240711,000000,78.4659,78.5597,78.2783,78.5315,173579.44145348,0
+SMIN.US,D,20240712,000000,78.4659,78.6066,78.2876,78.2876,262080.20247904,0
+SMIN.US,D,20240715,000000,78.5409,78.5409,78.2126,78.2407,304787.98155108,0
+SMIN.US,D,20240716,000000,78.5784,79.0286,78.4283,78.9067,194583.12741433,0
+SMIN.US,D,20240717,000000,78.6722,78.766,78.4377,78.494,147455.42742087,0
+SMIN.US,D,20240718,000000,78.025,78.0344,77.2183,77.2183,277450.78131283,0
+SMIN.US,D,20240719,000000,76.2334,76.4022,75.755,75.9426,261557.82880526,0
+SMIN.US,D,20240722,000000,76.6836,77.0869,76.6836,77.0025,280596.75011145,0
+SMIN.US,D,20240723,000000,76.7211,76.8056,75.5017,75.7362,371488.70328045,0
+SMIN.US,D,20240724,000000,76.5523,76.9556,76.1583,76.3741,310736.64501984,0
+SMIN.US,D,20240725,000000,76.3084,76.6461,76.2099,76.3178,209488.90028533,0
+SMIN.US,D,20240726,000000,77.2464,77.2464,76.8712,76.9932,283238.46840457,0
+SMIN.US,D,20240729,000000,77.3308,77.6805,77.3308,77.631,124654.34959474,0
+SMIN.US,D,20240730,000000,77.8468,78.2079,77.7718,77.9968,129986.82534218,0
+SMIN.US,D,20240731,000000,78.4002,78.7848,78.3396,78.7473,96613.543999972,0
+SMIN.US,D,20240801,000000,78.1845,78.1845,77.2746,77.2746,266423.36645246,0
+SMIN.US,D,20240802,000000,77.3778,77.5278,76.8619,77.434,336499.26175569,0
+SMIN.US,D,20240805,000000,73.6069,75.0796,73.438,74.5543,373499.30889014,0
+SMIN.US,D,20240806,000000,74.8545,75.2953,74.5795,74.9764,144732.68790489,0
+SMIN.US,D,20240807,000000,76.2521,76.2521,75.436,75.4548,118375.20482216,0
+SMIN.US,D,20240808,000000,76.0551,76.299,75.8837,76.2896,121356.99903759,0
+SMIN.US,D,20240809,000000,76.027,76.4257,75.7852,76.1208,225136.65698685,0
+SMIN.US,D,20240812,000000,76.5054,76.8712,76.4197,76.5335,144126.09480207,0
+SMIN.US,D,20240813,000000,76.2427,76.2427,75.7034,75.8488,114060.82470422,0
+SMIN.US,D,20240814,000000,75.5861,75.8581,75.3798,75.5298,251001.61632001,0
+SMIN.US,D,20240815,000000,75.8394,76.3928,75.8394,76.1302,84398.528583296,0
+SMIN.US,D,20240816,000000,76.5241,76.89,76.5241,76.89,119344.26129046,0
+SMIN.US,D,20240819,000000,77.3871,77.4903,77.2136,77.3965,101307.44458294,0
+SMIN.US,D,20240820,000000,77.5372,77.7154,77.3402,77.4716,58038.913363124,0
+SMIN.US,D,20240821,000000,78.2126,78.4752,77.8092,78.4565,143485.38750015,0
+SMIN.US,D,20240822,000000,78.3533,78.4109,78.0813,78.0907,51624.37786285,0
+SMIN.US,D,20240823,000000,78.3533,78.5784,78.1563,78.4096,143044.03504924,0
+SMIN.US,D,20240826,000000,78.5034,78.7285,78.3631,78.7191,78026.635831902,0
+SMIN.US,D,20240827,000000,78.7379,79.0287,78.5784,79.0287,238198.13096879,0
+SMIN.US,D,20240828,000000,78.5597,78.7942,78.373,78.5503,98431.191170982,0
+SMIN.US,D,20240829,000000,78.3721,78.5268,77.9124,78.0625,86522.13747752,0
+SMIN.US,D,20240830,000000,78.7285,79.2538,78.7285,79.1788,114990.43662981,0
+SMIN.US,D,20240903,000000,79.1694,79.1694,78.6066,78.7942,88125.504835408,0
+SMIN.US,D,20240904,000000,78.8974,79.6384,78.8974,79.5258,98915.18637077,0
+SMIN.US,D,20240905,000000,79.6572,79.901,79.4789,79.8072,120728.01849161,0
+SMIN.US,D,20240906,000000,79.0568,79.4226,78.7097,78.7285,164494.4038046,0
+SMIN.US,D,20240909,000000,78.8974,79.3195,78.7881,79.1225,99554.82760397,0
+SMIN.US,D,20240910,000000,79.9479,79.9479,79.5915,79.9104,119352.78984023,0
+SMIN.US,D,20240911,000000,79.5352,79.8541,78.888,79.7228,438623.31497968,0
+SMIN.US,D,20240912,000000,79.9386,80.3138,79.6103,80.2856,150297.56663373,0
+SMIN.US,D,20240913,000000,80.7124,81.0923,80.5295,81.0923,146935.18588454,0
+SMIN.US,D,20240916,000000,81.1299,81.2799,80.6797,81.1392,124751.36184844,0
+SMIN.US,D,20240917,000000,81.1111,81.1111,80.5811,80.8953,130381.27076932,0
+SMIN.US,D,20240918,000000,80.6233,81.0548,80.3419,80.5483,101982.26608396,0
+SMIN.US,D,20240919,000000,80.2387,80.4263,79.977,80.3138,174162.58104442,0
+SMIN.US,D,20240920,000000,80.6796,81.2612,80.5108,80.9798,201602.12387998,0
+SMIN.US,D,20240923,000000,81.5426,81.6644,81.0736,81.5801,111565.15782602,0
+SMIN.US,D,20240924,000000,81.355,81.4582,80.8578,81.0454,96369.414262634,0
+SMIN.US,D,20240925,000000,81.1392,81.3621,80.9329,81.083,205971.93957145,0
+SMIN.US,D,20240926,000000,80.764,80.9704,80.2387,80.3888,145864.85288765,0
+SMIN.US,D,20240927,000000,80.567,80.8015,80.4451,80.5764,120414.59428734,0
+SMIN.US,D,20240930,000000,80.7359,80.7359,80.2012,80.6702,117253.70052661,0
+SMIN.US,D,20241001,000000,81.0923,81.0923,80.2012,80.5014,369111.37003039,0
+SMIN.US,D,20241002,000000,80.4545,80.4545,79.7697,80.098,170295.94978972,0
+SMIN.US,D,20241003,000000,79.6196,79.887,79.16,79.3195,585814.3573575,0
+SMIN.US,D,20241004,000000,79.3007,79.3346,79.0193,79.2163,118238.74802574,0
+SMIN.US,D,20241007,000000,77.7623,77.7623,76.4116,76.89,723205.02997397,0
+SMIN.US,D,20241008,000000,78.7285,78.7285,78.2173,78.5597,445968.52847426,0
+SMIN.US,D,20241009,000000,79.1788,79.7322,78.9912,79.6009,169873.78657581,0
+SMIN.US,D,20241010,000000,79.4695,79.7173,79.1178,79.4695,67740.138733324,0
+SMIN.US,D,20241011,000000,79.4789,79.8634,79.4789,79.826,64314.859929538,0
+SMIN.US,D,20241014,000000,79.8964,80.0699,79.7503,79.9667,60814.956315212,0
+SMIN.US,D,20241015,000000,80.6702,80.6702,80.22,80.3982,70518.313822856,0
+SMIN.US,D,20241016,000000,80.6046,80.9235,80.417,80.9235,124290.82016054,0
+SMIN.US,D,20241017,000000,79.3945,79.6359,79.1788,79.2632,409658.22780294,0
+SMIN.US,D,20241018,000000,79.4883,79.6853,79.2069,79.3195,95976.034904216,0
+SMIN.US,D,20241021,000000,78.4471,78.6346,78.1657,78.6159,138885.30096472,0
+SMIN.US,D,20241022,000000,76.6086,76.6086,76.102,76.3741,761378.81877135,0
+SMIN.US,D,20241023,000000,76.7118,77.0307,76.4117,77.0307,408499.41110213,0
+SMIN.US,D,20241024,000000,76.5523,76.9181,76.2334,76.3084,372342.62432677,0
+SMIN.US,D,20241025,000000,75.436,75.436,75.0608,75.1359,258400.13325069,0
+SMIN.US,D,20241028,000000,75.6236,76.1911,75.6143,76.0082,185176.1370114,0
+SMIN.US,D,20241029,000000,75.9895,76.1913,75.9895,76.1771,142699.69485203,0
+SMIN.US,D,20241030,000000,76.768,77.0069,76.6836,76.7493,374886.26429747,0
+SMIN.US,D,20241031,000000,77.753,78.3627,77.2558,77.7717,413297.78641985,0
+SMIN.US,D,20241101,000000,78.494,78.494,77.7811,77.8561,416273.18422295,0
+SMIN.US,D,20241104,000000,77.2089,77.4059,76.9556,77.2652,182126.11439776,0
+SMIN.US,D,20241105,000000,77.3778,77.6104,77.0776,77.3402,356596.78930283,0
+SMIN.US,D,20241106,000000,78.3439,78.419,77.8196,78.3814,191187.69853476,0
+SMIN.US,D,20241107,000000,78.4096,78.522,77.9125,78.3345,114848.64948978,0
+SMIN.US,D,20241108,000000,77.4528,77.4528,76.5618,76.5804,232417.90635811,0
+SMIN.US,D,20241111,000000,76.4585,76.7118,76.2899,76.496,162378.25739143,0
+SMIN.US,D,20241112,000000,76.1208,76.1302,75.5205,75.5861,137135.88219191,0
+SMIN.US,D,20241113,000000,74.104,74.2354,73.7476,74.104,351296.29561705,0
+SMIN.US,D,20241114,000000,74.5168,74.9576,74.4042,74.6387,388407.21389859,0
+SMIN.US,D,20241115,000000,74.4136,74.6293,73.954,74.1603,175261.6978968,0
+SMIN.US,D,20241118,000000,74.104,74.3104,73.9541,73.9915,365751.12141865,0
+SMIN.US,D,20241119,000000,74.5543,75.2391,74.3385,75.0139,259912.88476721,0
+SMIN.US,D,20241120,000000,75.2391,75.3609,74.8539,75.3235,111819.94825058,0
+SMIN.US,D,20241121,000000,74.5731,74.9061,74.1792,74.6293,392532.89985273,0
+SMIN.US,D,20241122,000000,75.0421,75.4736,75.0421,75.4736,324379.12645527,0
+SMIN.US,D,20241125,000000,76.557,76.8149,76.4022,76.7587,757468.47869905,0
+SMIN.US,D,20241126,000000,76.693,76.9181,76.4585,76.5523,97713.726921076,0
+SMIN.US,D,20241127,000000,77.4434,77.5935,77.1995,77.5091,63867.111066298,0
+SMIN.US,D,20241129,000000,77.753,77.9983,77.4809,77.8702,61989.764046856,0
+SMIN.US,D,20241202,000000,77.6216,77.8561,77.3966,77.556,109019.38571789,0
+SMIN.US,D,20241203,000000,77.9477,78.2595,77.9321,78.2079,227760.25211169,0
+SMIN.US,D,20241204,000000,78.5302,78.7942,78.5302,78.7754,94663.704307434,0
+SMIN.US,D,20241205,000000,78.9583,79.2444,78.913,79.1694,308164.22119365,0
+SMIN.US,D,20241206,000000,79.357,79.4039,78.9725,79.2257,69748.612205572,0
+SMIN.US,D,20241209,000000,79.5352,79.5634,78.9161,79.0568,53669.097671646,0
+SMIN.US,D,20241210,000000,79.3711,79.5352,79.085,79.4695,150826.33671984,0
+SMIN.US,D,20241211,000000,79.6478,79.6759,79.4977,79.629,73575.798917552,0
+SMIN.US,D,20241212,000000,78.7942,78.9302,78.6159,78.6253,74036.340605456,0
+SMIN.US,D,20241213,000000,78.9724,79.0193,78.691,78.8411,72875.391767198,0
+SMIN.US,D,20241216,000000,79.0313,79.2044,78.9443,79.16,64015.294618656,0
+SMIN.US,D,20241217,000000,78.664,78.99,78.3901,78.67,452673,0
+SMIN.US,D,20241218,000000,78.16,78.36,76.86,76.86,143783,0
+SMIN.US,D,20241219,000000,77.84,78.1,77.49,77.68,480363,0
+SMIN.US,D,20241220,000000,77.06,77.58,76.67,77.26,224389,0
+SMIN.US,D,20241223,000000,76.5,76.99,76.0183,76.15,177445,0
+SMIN.US,D,20241224,000000,76.54,77.17,76.49,77.15,114901,0
+SMIN.US,D,20241226,000000,76.56,76.7,76.3168,76.49,111405,0
+SMIN.US,D,20241227,000000,76.34,76.5099,76.2,76.4,78640,0
+SMIN.US,D,20241230,000000,75.81,75.94,75.62,75.68,111334,0
+SMIN.US,D,20241231,000000,76.5,76.54,76.11,76.45,95094,0
+SMIN.US,D,20250102,000000,77.39,77.71,76.95,76.95,83820,0
+SMIN.US,D,20250103,000000,77.3735,77.3735,76.9478,77.16,89733,0
+SMIN.US,D,20250106,000000,75.88,75.88,75.28,75.36,226906,0
+SMIN.US,D,20250107,000000,76.575,76.7,76,76.19,165473,0
+SMIN.US,D,20250108,000000,75.1785,75.18,74.93,75.06,165956,0
+SMIN.US,D,20250110,000000,72.9318,74.48,72.47,72.61,342246,0
+SMIN.US,D,20250113,000000,70.75,71.085,70.62,70.97,564920,0
+SMIN.US,D,20250114,000000,71.5201,71.855,71.39,71.69,521209,0
+SMIN.US,D,20250115,000000,72.45,72.45,72.08,72.1,201805,0
+SMIN.US,D,20250116,000000,72.33,72.5,72.23,72.36,261589,0
+SMIN.US,D,20250117,000000,72.355,72.6,72.03,72.36,114903,0
+SMIN.US,D,20250121,000000,71.805,71.915,71.51,71.77,281954,0
+SMIN.US,D,20250122,000000,70.885,70.885,70.5,70.5,560436,0
+SMIN.US,D,20250123,000000,71.51,71.76,71.43,71.75,380176,0
+SMIN.US,D,20250124,000000,70.5,70.55,70.3,70.38,250190,0
+SMIN.US,D,20250127,000000,68.74,68.85,68.5,68.63,895129,0
+SMIN.US,D,20250128,000000,67.74,67.87,67.51,67.78,510908,0
+SMIN.US,D,20250129,000000,69.38,69.455,69.14,69.4,514851,0
+SMIN.US,D,20250130,000000,69.54,69.75,69.3108,69.65,453825,0
+SMIN.US,D,20250131,000000,69.9197,70.1599,69.51,69.74,625484,0
+SMIN.US,D,20250203,000000,68.94,69.495,68.67,69.08,1060285,0
+SMIN.US,D,20250204,000000,69.56,69.7718,69.25,69.72,536019,0
+SMIN.US,D,20250205,000000,70.14,70.39,70.07,70.38,393710,0
+SMIN.US,D,20250206,000000,69.7767,69.9899,69.67,69.78,220793,0
+SMIN.US,D,20250207,000000,69.53,69.79,68.9301,69,196060,0
+SMIN.US,D,20250210,000000,68.49,68.69,68.375,68.6,536565,0
+SMIN.US,D,20250211,000000,67.22,67.393,66.98,67.12,385332,0
+SMIN.US,D,20250212,000000,66.62,66.62,66.185,66.25,343037,0
+SMIN.US,D,20250213,000000,66.576,67.02,66.54,67.02,203128,0
+SMIN.US,D,20250214,000000,65.37,65.4125,64.9,64.95,397781,0
+SMIN.US,D,20250218,000000,64.35,64.35,63.75,63.87,414124,0
+SMIN.US,D,20250219,000000,64.69,64.9,64.6601,64.9,243982,0
+SMIN.US,D,20250220,000000,65.69,66.32,65.6298,66.27,225671,0
+SMIN.US,D,20250221,000000,65.76,65.93,65.01,65.01,172099,0
+SMIN.US,D,20250224,000000,65.005,65.005,64.72,64.94,186006,0
+SMIN.US,D,20250225,000000,64.43,65.03,64.43,64.92,314963,0
+SMIN.US,D,20250226,000000,64.515,64.85,64.3375,64.54,116374,0
+SMIN.US,D,20250227,000000,63.24,63.43,62.81,62.96,327990,0
+SMIN.US,D,20250228,000000,62.09,62.96,61.73,62.72,315981,0
+SMIN.US,D,20250303,000000,62.1422,62.52,61.54,61.54,379068,0
+SMIN.US,D,20250304,000000,61.6,62.82,61.6,62.46,453498,0
+SMIN.US,D,20250305,000000,64.13,65.19,64.12,65.13,511571,0
+SMIN.US,D,20250306,000000,65.28,65.67,65.07,65.15,333201,0
+SMIN.US,D,20250307,000000,65.64,65.89,65.1366,65.85,187766,0
+SMIN.US,D,20250310,000000,64.3,65,63.8201,64.21,365565,0
+SMIN.US,D,20250311,000000,64.04,64.5,63.84,64.35,864924,0
+SMIN.US,D,20250312,000000,63.985,64.26,63.79,64.12,692741,0
+SMIN.US,D,20250313,000000,63.18,63.7018,63.14,63.48,100058,0
+SMIN.US,D,20250314,000000,63.9887,64.52,63.88,64.35,150770,0
+SMIN.US,D,20250317,000000,64.2,64.89,64,64.88,126401,0
+SMIN.US,D,20250318,000000,65.94,66.2475,65.72,65.92,508193,0
+SMIN.US,D,20250319,000000,67.26,68.03,67.15,67.88,389473,0
+SMIN.US,D,20250320,000000,67.398,67.8,67.165,67.6,307019,0
+SMIN.US,D,20250321,000000,69.09,69.54,68.59,69.31,495181,0
+SMIN.US,D,20250324,000000,69.83,70.1,69.6252,70.08,326721,0
+SMIN.US,D,20250325,000000,69.03,69.26,68.76,69.075,198182,0
+SMIN.US,D,20250326,000000,68.2302,68.25,67.615,67.92,305488,0
+SMIN.US,D,20250327,000000,68.32,68.85,68.29,68.85,477228,0
+SMIN.US,D,20250328,000000,68.85,68.85,67.8,68,117658,0
+SMIN.US,D,20250331,000000,67.68,68.3,67.5101,68.09,525982,0
+SMIN.US,D,20250401,000000,67.845,68.5905,67.61,68.29,268014,0
+SMIN.US,D,20250402,000000,68.66,69.25,68.48,69.21,133602,0
+SMIN.US,D,20250403,000000,68.56,69.12,68.56,68.63,630062,0
+SMIN.US,D,20250404,000000,66.47,66.575,64.4001,64.64,376844,0
+SMIN.US,D,20250407,000000,63.8,67.5499,63.48,65.1,230987,0
+SMIN.US,D,20250408,000000,66.575,66.585,64.0646,65.02,122290,0
+SMIN.US,D,20250409,000000,63.93,68.8828,63.7067,67.63,272969,0
+SMIN.US,D,20250410,000000,66.17,67.1199,65.5333,66.65,89263,0
+SMIN.US,D,20250411,000000,66.44,67.545,66.07,67.38,83098,0
+SMIN.US,D,20250414,000000,67.92,68.49,67.4079,67.99,110425,0
+SMIN.US,D,20250415,000000,68.5673,68.77,68,68.24,142409,0
+SMIN.US,D,20250416,000000,68.63,68.9869,68.07,68.28,132488,0
+SMIN.US,D,20250417,000000,69.19,70,69.04,69.72,142702,0
+SMIN.US,D,20250421,000000,70.9,70.9365,70.02,70.61,207289,0
+SMIN.US,D,20250422,000000,71.4164,71.9799,71.08,71.4,228251,0
+SMIN.US,D,20250423,000000,71.285,71.44,70.26,70.44,119182,0
+SMIN.US,D,20250424,000000,71.1523,71.73,70.71,71.61,97830,0
+SMIN.US,D,20250425,000000,69.59,70.18,69.2851,69.91,370827,0
+SMIN.US,D,20250428,000000,70.69,70.79,69.72,70.24,507757,0
+SMIN.US,D,20250429,000000,70.58,70.75,70.4195,70.68,183076,0
+SMIN.US,D,20250430,000000,69.61,69.85,69.32,69.53,252555,0
+SMIN.US,D,20250501,000000,69.9762,70.07,69.53,69.91,141169,0
+SMIN.US,D,20250502,000000,70.76,70.82,70.07,70.54,200763,0
+SMIN.US,D,20250505,000000,71.4618,71.4768,71.04,71.05,76636,0
+SMIN.US,D,20250506,000000,70.03,70.14,69.53,69.53,272703,0
+SMIN.US,D,20250507,000000,69.99,70.04,69.04,69.04,243803,0
+SMIN.US,D,20250508,000000,68,68.18,66.2405,67.05,905676,0
+SMIN.US,D,20250509,000000,68.9316,69.36,68.32,68.74,239213,0
+SMIN.US,D,20250512,000000,71.05,71.5,70.8499,71.4,495485,0
+SMIN.US,D,20250513,000000,71.66,72.54,71.48,72.28,920737,0
+SMIN.US,D,20250514,000000,72.35,72.8,72.08,72.18,134498,0
+SMIN.US,D,20250515,000000,72.93,73.3768,72.8129,73.27,65403,0
+SMIN.US,D,20250516,000000,73.13,73.72,73.02,73.4,218907,0
+SMIN.US,D,20250519,000000,73.78,74.33,73.7659,74.32,97190,0
+SMIN.US,D,20250520,000000,73.1901,73.46,73,73.11,261333,0
+SMIN.US,D,20250521,000000,73.3963,73.4799,72.63,72.99,269744,0
+SMIN.US,D,20250522,000000,72.73,72.97,72.49,72.59,152099,0
+SMIN.US,D,20250523,000000,73.19,73.9799,73.0307,73.89,83490,0
+SMIN.US,D,20250527,000000,74.24,74.3,73.91,74.25,84001,0
+SMIN.US,D,20250528,000000,74.2,74.3503,74,74.2,71041,0
+SMIN.US,D,20250529,000000,74.72,74.77,74.1492,74.72,61496,0
+SMIN.US,D,20250530,000000,74.585,74.69,74.07,74.64,92197,0
+SMIN.US,D,20250602,000000,74.78,75.3,74.65,75.2,84693,0
+SMIN.US,D,20250603,000000,74.68,74.77,74.46,74.52,91191,0
+SMIN.US,D,20250604,000000,74.535,74.9699,74.44,74.44,244479,0
+SMIN.US,D,20250605,000000,75.1,75.22,74.78,74.92,50613,0
+SMIN.US,D,20250606,000000,75.545,75.8,75.3,75.8,304549,0
+SMIN.US,D,20250609,000000,76.01,76.6299,76,76.57,328948,0
+SMIN.US,D,20250610,000000,76.5243,76.95,76.5,76.65,73328,0
+SMIN.US,D,20250611,000000,76.8,76.9684,76.56,76.86,57804,0
+SMIN.US,D,20250612,000000,75.612,76.06,75.59,75.66,143191,0
+SMIN.US,D,20250613,000000,74.78,75.36,74.54,74.69,236135,0
+SMIN.US,D,20250616,000000,75.0608,75.82,74.76,75.15,126598,0
+SMIN.US,D,20250617,000000,74.86,74.86,74.1,74.1,83621,0
+SMIN.US,D,20250618,000000,74.29,74.58,74,74.2,61650,0
+SMIN.US,D,20250620,000000,73.75,73.86,73.25,73.25,117823,0
+SMIN.US,D,20250623,000000,73.69,74.34,73.681,74.21,336185,0
+SMIN.US,D,20250624,000000,74.58,75.27,74.45,75.085,70720,0
+SMIN.US,D,20250625,000000,75.405,76.1348,75.22,75.94,170939,0
+SMIN.US,D,20250626,000000,76.15,76.6,76.1086,76.17,238214,0
+SMIN.US,D,20250627,000000,76.76,77.0899,76.56,76.87,249310,0
+SMIN.US,D,20250630,000000,76.86,77.18,76.7,77.18,59601,0
+SMIN.US,D,20250701,000000,76.61,77.25,76.61,76.95,115452,0
+SMIN.US,D,20250702,000000,76.5,76.97,76.5,76.66,59763,0
+SMIN.US,D,20250703,000000,77.16,77.5,77.049,77.49,145394,0
+SMIN.US,D,20250707,000000,76.6,77.0869,76.2701,76.64,85942,0
+SMIN.US,D,20250708,000000,76.87,76.99,76.43,76.99,53176,0
+SMIN.US,D,20250709,000000,76.98,77.27,76.82,77.14,129472,0
+SMIN.US,D,20250710,000000,76.9471,77.23,76.8205,76.94,153049,0
+SMIN.US,D,20250711,000000,76.4096,76.96,76.05,76.52,546647,0
+SMIN.US,D,20250714,000000,76.78,77.57,76.6,77.43,433697,0
+SMIN.US,D,20250715,000000,77.57,77.91,77.31,77.31,562244,0
+SMIN.US,D,20250716,000000,77.685,78.535,77.49,78.29,450470,0
+SMIN.US,D,20250717,000000,77.818,78.0786,77.6986,77.87,156736,0
+SMIN.US,D,20250718,000000,77.24,77.515,76.8784,76.9,85756,0
+SMIN.US,D,20250721,000000,77.22,77.5,76.93,77.24,233011,0
+SMIN.US,D,20250722,000000,76.91,76.99,76.61,76.71,331820,0
+SMIN.US,D,20250723,000000,76.72,76.93,76.6575,76.69,84168,0
+SMIN.US,D,20250724,000000,76.61,76.61,75.7,75.75,133057,0
+SMIN.US,D,20250725,000000,75,75.1022,74.56,75.08,139852,0
+SMIN.US,D,20250728,000000,74.6,74.6,73.95,74.06,151092,0
+SMIN.US,D,20250729,000000,74.615,74.78,74.4,74.65,139497,0
+SMIN.US,D,20250730,000000,73.95,74.04,73.45,73.48,347612,0
+SMIN.US,D,20250731,000000,73.46,73.56,73.1401,73.28,196170,0
+SMIN.US,D,20250801,000000,73,73.365,72.7733,73.02,264150,0
+SMIN.US,D,20250804,000000,73.37,73.41,72.4307,72.62,249713,0
+SMIN.US,D,20250805,000000,72.65,72.93,72.5,72.55,107403,0
+SMIN.US,D,20250806,000000,72.3809,72.4148,71.73,72,155910,0
+SMIN.US,D,20250807,000000,72.3501,72.7916,72.34,72.47,76501,0
+SMIN.US,D,20250808,000000,71.59,72.01,71.59,71.72,95891,0
+SMIN.US,D,20250811,000000,71.98,72.15,71.78,71.89,279573,0
+SMIN.US,D,20250812,000000,72.1,72.44,71.955,72.32,118161,0
+SMIN.US,D,20250813,000000,72.585,72.945,72.38,72.79,220541,0
+SMIN.US,D,20250814,000000,72.03,72.4,71.943,72.03,93951,0
+SMIN.US,D,20250815,000000,72.78,72.78,72.4133,72.65,137268,0
+SMIN.US,D,20250818,000000,73.5,74.29,73.5,74.12,1074491,0
+SMIN.US,D,20250819,000000,74.42,74.8,74.42,74.79,303618,0
+SMIN.US,D,20250820,000000,74.78,75.175,74.69,74.76,256024,0
+SMIN.US,D,20250821,000000,74.565,74.69,74.26,74.51,166029,0
+SMIN.US,D,20250822,000000,74.24,74.89,74.21,74.84,139343,0
+SMIN.US,D,20250825,000000,74.34,74.4,73.84,73.84,114467,0
+SMIN.US,D,20250826,000000,73,73.002,72.76,72.98,179063,0
+SMIN.US,D,20250827,000000,72.52,73.32,72.52,73.28,214492,0
+SMIN.US,D,20250828,000000,72.76,72.97,72.67,72.73,122626,0
+SMIN.US,D,20250829,000000,72.01,72.2329,71.62,71.89,262980,0
+SMIN.US,D,20250902,000000,72.4101,73.28,72.4101,73.26,140240,0
+SMIN.US,D,20250903,000000,73.5,73.88,73.47,73.57,88743,0
+SMIN.US,D,20250904,000000,73.2,73.47,72.91,73.28,117065,0
+SMIN.US,D,20250905,000000,73.29,73.44,72.78,72.8,60885,0
+SMIN.US,D,20250908,000000,73.435,73.75,73.11,73.49,115779,0
+SMIN.US,D,20250909,000000,73.4772,73.5799,73.04,73.04,63788,0
+SMIN.US,D,20250910,000000,73.74,74.4505,73.66,74.18,106314,0
+SMIN.US,D,20250911,000000,74.11,74.3,73.7868,74.05,34031,0
+SMIN.US,D,20250912,000000,74,74.08,73.66,73.67,48592,0
+SMIN.US,D,20250915,000000,74.165,74.49,74.16,74.35,132016,0
+SMIN.US,D,20250916,000000,74.88,74.9999,74.54,74.78,175903,0
+SMIN.US,D,20250917,000000,74.986,75.65,74.91,75.2,164449,0
+SMIN.US,D,20250918,000000,75.13,75.13,74.3,74.4,243052,0
+SMIN.US,D,20250919,000000,74.8,75.21,74.66,75.21,66615,0
+SMIN.US,D,20250922,000000,74.4,74.53,73.83,73.92,582362,0
+SMIN.US,D,20250923,000000,73.39,73.48,73.0201,73.31,223824,0
+SMIN.US,D,20250924,000000,73,73,72.6064,72.77,247787,0
+SMIN.US,D,20250925,000000,72.395,72.68,72.21,72.48,161022,0
+SMIN.US,D,20250926,000000,71.575,72,71.5115,71.7,156376,0
+SMIN.US,D,20250929,000000,71.65,72.11,71.62,71.98,118976,0
+SMIN.US,D,20250930,000000,71.95,71.95,71.58,71.72,126005,0
+SMIN.US,D,20251001,000000,72.39,72.8,72.25,72.68,87001,0
+SMIN.US,D,20251002,000000,72.31,72.66,72,72.4,135035,0
+SMIN.US,D,20251003,000000,72.885,73,72.65,72.78,81181,0
+SMIN.US,D,20251006,000000,72.945,72.99,72.5,72.68,75956,0
+SMIN.US,D,20251007,000000,72.91,73.29,72.7675,73.29,148841,0
+SMIN.US,D,20251008,000000,72.79,73,72.62,72.84,152154,0
+SMIN.US,D,20251009,000000,73,73.18,72.5701,72.72,115711,0
+SMIN.US,D,20251010,000000,73.53,73.75,72.43,72.61,223401,0
+SMIN.US,D,20251013,000000,72.87,73.2,72.67,72.87,540961,0
+SMIN.US,D,20251014,000000,72.56,72.8,72.11,72.43,218863,0
+SMIN.US,D,20251015,000000,73.48,73.861,73.28,73.85,152254,0
+SMIN.US,D,20251016,000000,73.89,74.32,73.81,73.98,152423,0
+SMIN.US,D,20251017,000000,73.795,74.44,73.79,74.34,94828,0
+SMIN.US,D,20251020,000000,74.3,74.87,74.25,74.76,579480,0
+SMIN.US,D,20251021,000000,74.9,74.9,74.28,74.28,76531,0
+SMIN.US,D,20251022,000000,75.49,75.94,75.18,75.73,246898,0
+SMIN.US,D,20251023,000000,74.5917,74.81,74.35,74.5,246412,0
+SMIN.US,D,20251024,000000,74.77,74.77,74.39,74.46,89229,0
+SMIN.US,D,20251027,000000,74.75,74.89,74.61,74.7,179067,0
+SMIN.US,D,20251028,000000,74.45,74.7,74.36,74.53,261023,0
+SMIN.US,D,20251029,000000,74.6501,74.88,74.07,74.36,80598,0
+SMIN.US,D,20251030,000000,74.14,74.37,73.91,74.15,211038,0
+SMIN.US,D,20251031,000000,73.735,73.89,73.51,73.7,133093,0
+SMIN.US,D,20251103,000000,74.03,74.36,73.81,74.31,41394,0
+SMIN.US,D,20251104,000000,73.835,74.04,73.52,73.69,111049,0
+SMIN.US,D,20251105,000000,73.69,74.28,73.6601,74.13,30901,0
+SMIN.US,D,20251106,000000,73.229,73.229,72.36,72.66,250787,0
+SMIN.US,D,20251107,000000,72.74,72.94,72.37,72.78,99435,0
+SMIN.US,D,20251110,000000,73.035,73.42,72.95,73.17,36370,0
+SMIN.US,D,20251111,000000,73.47,74.16,73.39,74.07,91189,0
+SMIN.US,D,20251112,000000,73.64,73.9,73.64,73.73,29755,0
+SMIN.US,D,20251113,000000,73.44,73.56,72.71,73.11,145722,0
+SMIN.US,D,20251114,000000,73.07,73.84,73.07,73.43,107201,0
+SMIN.US,D,20251117,000000,73.85,74.17,73.62,73.86,67173,0
+SMIN.US,D,20251118,000000,73.37,73.57,73.0531,73.28,165976,0
+SMIN.US,D,20251119,000000,73.421,73.68,73.31,73.38,57599,0
+SMIN.US,D,20251120,000000,73.5229,73.63,72.74,72.8,101747,0
+SMIN.US,D,20251121,000000,71.5,71.82,71.25,71.59,114752,0
+SMIN.US,D,20251124,000000,71.94,72.19,71.71,71.99,121297,0
+SMIN.US,D,20251125,000000,72,72.41,71.73,72.09,59414,0
+SMIN.US,D,20251126,000000,72.46,73.03,72.46,72.95,98987,0
+SMIN.US,D,20251128,000000,72.75,73.195,72.34,72.76,254503,0
+SMIN.US,D,20251201,000000,72.59,72.66,72.19,72.19,64538,0
+SMIN.US,D,20251202,000000,71.6575,71.92,71.16,71.455,228747,0
+SMIN.US,D,20251203,000000,71.08,71.17,70.42,70.6,418853,0
+SMIN.US,D,20251204,000000,70.86,71.0999,70.74,70.83,77746,0
+SMIN.US,D,20251205,000000,70.6,70.83,70.5,70.56,135197,0
+SMIN.US,D,20251208,000000,69.25,69.51,68.93,68.99,133838,0
+SMIN.US,D,20251209,000000,69.9,70.315,69.9,70.26,113441,0
+SMIN.US,D,20251210,000000,69.9075,70.24,69.75,69.96,144974,0
+SMIN.US,D,20251211,000000,69.92,70.6,69.66,70.38,106630,0
+SMIN.US,D,20251212,000000,69.94,70.1231,69.51,69.54,64498,0
+SMIN.US,D,20251215,000000,70.01,70.24,69.83,69.99,86223,0
+SMIN.US,D,20251216,000000,67.99,68.1693,67.82,67.99,55364,0
+SMIN.US,D,20251217,000000,68.018,68.25,67.67,67.71,79441,0
+SMIN.US,D,20251218,000000,68.225,68.55,68.09,68.36,73953,0
+SMIN.US,D,20251219,000000,69.2514,69.95,68.83,69.84,183823,0
+SMIN.US,D,20251222,000000,70,70,69.42,69.76,86146,0
+SMIN.US,D,20251223,000000,69.6159,70.46,69.6159,70.46,50873,0
+SMIN.US,D,20251224,000000,69.8,69.8925,69.44,69.54,113651,0
+SMIN.US,D,20251226,000000,69.5256,69.5256,69.08,69.2,92214,0
+SMIN.US,D,20251229,000000,68.845,68.89,68.5901,68.765,62514,0
+SMIN.US,D,20251230,000000,68.75,69.23,68.62,69.02,60648,0
+SMIN.US,D,20251231,000000,69.7044,69.91,69.46,69.91,60334,0
+SMIN.US,D,20260102,000000,70.24,70.37,69.9501,70.01,103138,0
+SMIN.US,D,20260105,000000,69.835,70.63,69.6601,70.62,304515,0
+SMIN.US,D,20260106,000000,69.86,70.315,69.7001,69.76,191957,0
+SMIN.US,D,20260107,000000,70.24,70.34,69.86,70.19,52267,0
+SMIN.US,D,20260108,000000,69.1353,69.29,68.8,69.13,43155,0
+SMIN.US,D,20260109,000000,68.175,68.45,67.9,68.31,127701,0
+SMIN.US,D,20260112,000000,67.75,68.12,67.62,68,68780,0
+SMIN.US,D,20260113,000000,68.01,68.02,67.59,67.69,70195,0
+SMIN.US,D,20260114,000000,67.855,68.26,67.71,67.9,144408,0
+SMIN.US,D,20260115,000000,67.89,68.28,67.78,67.98,64108,0
+SMIN.US,D,20260116,000000,67.5,67.78,67.48,67.54,57523,0
+SMIN.US,D,20260120,000000,65.75,65.99,65.4,65.4,449164,0
+SMIN.US,D,20260121,000000,64.91,65.22,64.75,65.03,329794,0
+SMIN.US,D,20260122,000000,65.69,65.6995,65.38,65.53,181803,0
+SMIN.US,D,20260123,000000,64.18,64.52,63.96,64.23,246575,0
+SMIN.US,D,20260126,000000,64.4,65.0399,64.3601,64.94,123665,0
+SMIN.US,D,20260127,000000,64.97,65.11,64.8,64.82,114406,0
+SMIN.US,D,20260128,000000,65.1,65.289,64.75,65.08,340680,0
+SMIN.US,D,20260129,000000,65.21,65.21,64.38,65.07,139197,0
+SMIN.US,D,20260130,000000,65.765,66.02,65.4,65.86,110065,0
+SMIN.US,D,20260202,000000,65,68.45,65,68.11,834121,0
+SMIN.US,D,20260203,000000,68.495,68.5,67.51,67.89,215174,0
+SMIN.US,D,20260204,000000,68.01,68.29,67.84,68.2,129155,0
+SMIN.US,D,20260205,000000,67.49,67.7,67,67.05,93828,0
+SMIN.US,D,20260206,000000,66.88,67.4999,66.88,67.39,82485,0
+SMIN.US,D,20260209,000000,68.19,68.7746,68.1,68.6,104788,0
+SMIN.US,D,20260210,000000,68.9,69.28,68.57,69.19,127511,0
+SMIN.US,D,20260211,000000,68.95,68.9999,68.35,68.83,181837,0
+SMIN.US,D,20260212,000000,68.7,68.82,68.11,68.15,337347,0
+SMIN.US,D,20260213,000000,67.98,67.98,67.3501,67.64,106070,0
+SMIN.US,D,20260217,000000,67.74,68.1599,67.62,68.05,38274,0
+SMIN.US,D,20260218,000000,67.94,68.1939,67.671,67.9,91322,0
diff --git a/daily/us/nyse etfs/2/smlv.us.txt b/daily/us/nyse etfs/2/smlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..073044d0b027dfb95cd14382ea10ac439573b7c3
--- /dev/null
+++ b/daily/us/nyse etfs/2/smlv.us.txt	
@@ -0,0 +1,3215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMLV.US,D,20130226,000000,42.7993,42.7993,42.7993,42.7993,274.29035989713,0
+SMLV.US,D,20130227,000000,42.9959,42.9959,42.9959,42.9959,239.87754721631,0
+SMLV.US,D,20130228,000000,43.323,43.3664,43.323,43.3664,366.3952408958,0
+SMLV.US,D,20130301,000000,43.0711,43.0711,43.0711,43.0711,141.69981692103,0
+SMLV.US,D,20130305,000000,43.7884,43.7884,43.7884,43.7884,274.29035989713,0
+SMLV.US,D,20130306,000000,43.9326,43.9395,43.9326,43.9395,554.65356909087,0
+SMLV.US,D,20130307,000000,44.3199,44.3199,43.8951,43.8951,274.29035989713,0
+SMLV.US,D,20130311,000000,44.2675,44.2675,44.2675,44.2675,141.69981692103,0
+SMLV.US,D,20130313,000000,44.4108,44.4108,44.4108,44.4108,141.69981692103,0
+SMLV.US,D,20130314,000000,44.5807,44.5807,44.5807,44.5807,193.31903594226,0
+SMLV.US,D,20130321,000000,44.643,44.6756,44.6114,44.6756,553.64142754144,0
+SMLV.US,D,20130322,000000,44.5956,44.6835,44.5866,44.643,1222.6669917186,0
+SMLV.US,D,20130325,000000,44.9887,44.9887,44.6489,44.6756,760.11830362636,0
+SMLV.US,D,20130326,000000,44.9364,44.9364,44.9235,44.9235,5242.893226078,0
+SMLV.US,D,20130327,000000,44.8416,44.9887,44.8416,44.9729,1790.4784009521,0
+SMLV.US,D,20130328,000000,45.1479,45.214,45.1479,45.1893,4143.7075033906,0
+SMLV.US,D,20130401,000000,44.9097,44.9097,44.6835,44.6835,20154.774673917,0
+SMLV.US,D,20130402,000000,45.0925,45.1182,44.7912,44.7912,9711.4981668374,0
+SMLV.US,D,20130403,000000,44.1816,44.5461,44.1816,44.1816,553.64142754144,0
+SMLV.US,D,20130404,000000,44.1816,44.3673,44.1816,44.3673,3042.4974976043,0
+SMLV.US,D,20130405,000000,43.9464,44.3119,43.8951,44.3119,4419.0100048371,0
+SMLV.US,D,20130408,000000,44.3061,44.8208,44.3061,44.8208,4895.7286746214,0
+SMLV.US,D,20130409,000000,44.6706,44.6904,44.6706,44.6904,2204.4442946714,0
+SMLV.US,D,20130411,000000,45.3277,45.46,45.2724,45.3,4619.4140316254,0
+SMLV.US,D,20130412,000000,45.1409,45.1547,44.9611,45.1547,3790.4701026374,0
+SMLV.US,D,20130415,000000,44.6202,44.6706,43.7281,43.734,8568.7903575243,0
+SMLV.US,D,20130416,000000,44.2201,44.2655,44.2042,44.2655,3042.4974976043,0
+SMLV.US,D,20130417,000000,43.8733,43.8733,43.4663,43.6925,3638.6488702221,0
+SMLV.US,D,20130418,000000,43.8022,43.8239,43.3951,43.5285,8021.2217792795,0
+SMLV.US,D,20130419,000000,43.7281,44.0749,43.5918,44.0689,25404.752890841,0
+SMLV.US,D,20130422,000000,44.0106,44.2655,43.6777,44.1894,9534.3733956862,0
+SMLV.US,D,20130423,000000,44.635,44.7912,44.5323,44.7912,4281.3587541138,0
+SMLV.US,D,20130424,000000,44.8208,45.0856,44.6608,45.046,4043.5054899964,0
+SMLV.US,D,20130425,000000,45.0767,45.2852,45.0767,45.1133,6578.9200713333,0
+SMLV.US,D,20130426,000000,44.9799,45.0184,44.9433,44.9651,1956.4696150596,0
+SMLV.US,D,20130430,000000,45.4156,45.4284,45.4156,45.4284,553.64142754144,0
+SMLV.US,D,20130501,000000,45.6112,45.6112,44.8949,44.8949,6126.4927987355,0
+SMLV.US,D,20130502,000000,44.6973,45.0767,44.6973,44.9957,4180.1445991703,0
+SMLV.US,D,20130503,000000,45.4225,45.8434,45.4225,45.6646,12076.872967869,0
+SMLV.US,D,20130506,000000,45.7357,45.7436,45.6112,45.6339,20548.497736648,0
+SMLV.US,D,20130507,000000,45.7485,46.1487,45.704,46.1487,27007.985105148,0
+SMLV.US,D,20130508,000000,46.2633,46.2831,46.1102,46.1102,6957.4610108224,0
+SMLV.US,D,20130509,000000,46.1487,46.1487,45.9442,45.9442,3042.4974976043,0
+SMLV.US,D,20130510,000000,46.0548,46.125,46.0271,46.125,18348.102008174,0
+SMLV.US,D,20130513,000000,46.1102,46.13,46.0687,46.0687,4240.8730921364,0
+SMLV.US,D,20130514,000000,46.0341,46.4283,46.0341,46.3444,3174.075899031,0
+SMLV.US,D,20130515,000000,46.366,46.7731,46.366,46.7731,3174.075899031,0
+SMLV.US,D,20130516,000000,46.8205,46.8205,46.5745,46.5745,1495.9452100663,0
+SMLV.US,D,20130517,000000,46.9578,46.9806,46.7415,46.9806,2624.4830376873,0
+SMLV.US,D,20130520,000000,46.9025,47.031,46.9025,47.0033,12934.156860241,0
+SMLV.US,D,20130521,000000,47.0181,47.0961,47.0181,47.0961,1230.7641241141,0
+SMLV.US,D,20130522,000000,47.2424,47.4509,46.3058,46.3294,7278.3098819935,0
+SMLV.US,D,20130523,000000,45.792,46.1635,45.792,46.0597,3866.3807188451,0
+SMLV.US,D,20130524,000000,45.9877,46.125,45.7288,46.125,115615.91705051,0
+SMLV.US,D,20130528,000000,46.9233,46.951,46.2563,46.3294,15190.220373934,0
+SMLV.US,D,20130529,000000,45.8503,45.8503,45.4156,45.7594,14369.373577341,0
+SMLV.US,D,20130530,000000,46.0944,46.1635,45.9036,45.9639,24347.064971681,0
+SMLV.US,D,20130531,000000,45.8137,45.9086,45.6003,45.708,13249.945023665,0
+SMLV.US,D,20130603,000000,45.9352,45.9511,45.46,45.7999,5922.0402057494,0
+SMLV.US,D,20130604,000000,45.6992,45.6992,45.2358,45.4878,15876.452344451,0
+SMLV.US,D,20130605,000000,45.3059,45.3059,44.9848,44.9848,5163.946185222,0
+SMLV.US,D,20130606,000000,44.7675,45.0293,44.7675,44.8456,987.85015224944,0
+SMLV.US,D,20130607,000000,45.6724,45.6724,45.3642,45.6438,13664.923058934,0
+SMLV.US,D,20130610,000000,45.5825,45.7288,45.5825,45.7288,12655.817934146,0
+SMLV.US,D,20130611,000000,45.1162,45.3791,45.0816,45.3791,5596.1306268311,0
+SMLV.US,D,20130612,000000,45.2565,45.2565,44.7141,44.722,8153.8123222556,0
+SMLV.US,D,20130613,000000,44.9038,45.5973,44.9038,45.5973,2378.5326411744,0
+SMLV.US,D,20130614,000000,45.6912,45.7742,45.545,45.545,3586.0175096514,0
+SMLV.US,D,20130617,000000,45.9442,45.9442,45.5747,45.6339,11750.963388951,0
+SMLV.US,D,20130618,000000,45.8305,46.3492,45.7594,46.2208,19155.790964624,0
+SMLV.US,D,20130619,000000,46.0983,46.0983,45.4976,45.4976,5230.7475274847,0
+SMLV.US,D,20130620,000000,44.5738,44.636,44.1806,44.3109,3946.3399012506,0
+SMLV.US,D,20130621,000000,44.4019,44.5965,44.1273,44.5965,7798.5506384036,0
+SMLV.US,D,20130624,000000,44.0452,44.2971,43.7597,44.1746,9175.0631456364,0
+SMLV.US,D,20130625,000000,44.3189,44.4138,44.2576,44.3347,1785.4176932049,0
+SMLV.US,D,20130626,000000,45.0293,45.0293,44.6508,44.7823,1369.4275163868,0
+SMLV.US,D,20130627,000000,45.3198,45.4284,45.3118,45.4284,1182.1813297411,0
+SMLV.US,D,20130628,000000,45.3198,45.6251,45.3198,45.4976,5566.7785218974,0
+SMLV.US,D,20130701,000000,45.7515,45.8454,45.6507,45.6507,907.890969844,0
+SMLV.US,D,20130702,000000,45.9837,45.9906,45.5757,45.5757,1037.4450881718,0
+SMLV.US,D,20130703,000000,45.5757,45.8157,45.5757,45.8157,410.92946907097,0
+SMLV.US,D,20130705,000000,45.9837,46.1358,45.7515,46.1358,1700.3978030523,0
+SMLV.US,D,20130708,000000,46.5962,46.5962,46.5962,46.5962,820.84679659251,0
+SMLV.US,D,20130709,000000,46.8353,47.0547,46.8353,47.0547,2150.8007925513,0
+SMLV.US,D,20130712,000000,47.8036,47.8264,47.8036,47.8264,661.94057333108,0
+SMLV.US,D,20130715,000000,47.9231,48.1375,47.9231,48.1375,273.27821834769,0
+SMLV.US,D,20130716,000000,47.9725,48.0052,47.9725,48.0052,273.27821834769,0
+SMLV.US,D,20130717,000000,48.2877,48.2877,48.0911,48.1227,1306.6747403217,0
+SMLV.US,D,20130718,000000,48.4734,48.5901,48.4734,48.5901,738.86333108821,0
+SMLV.US,D,20130719,000000,48.6187,48.6385,48.6187,48.6385,967.60732126072,0
+SMLV.US,D,20130722,000000,48.7422,48.7639,48.7422,48.755,3908.8906639214,0
+SMLV.US,D,20130723,000000,48.7639,48.8361,48.7639,48.8213,646.75845008954,0
+SMLV.US,D,20130724,000000,48.8657,48.8657,48.3559,48.3559,30890.560088784,0
+SMLV.US,D,20130725,000000,48.6592,48.7353,48.6592,48.7353,911.93953604174,0
+SMLV.US,D,20130726,000000,48.6592,48.6592,48.6592,48.6592,220.64685777703,0
+SMLV.US,D,20130729,000000,48.4102,48.4102,48.4102,48.4102,687.24411206697,0
+SMLV.US,D,20130730,000000,48.9526,48.9526,48.3154,48.3825,8435.1876729988,0
+SMLV.US,D,20130731,000000,48.4349,48.4349,48.4349,48.4349,139.67553382215,0
+SMLV.US,D,20130801,000000,48.8657,48.8825,48.8281,48.8281,855.25960927333,0
+SMLV.US,D,20130802,000000,48.844,48.844,48.844,48.844,225.70756552421,0
+SMLV.US,D,20130805,000000,48.8519,48.8519,48.8519,48.8519,139.67553382215,0
+SMLV.US,D,20130806,000000,48.6385,48.6385,48.6385,48.6385,525.30146415723,0
+SMLV.US,D,20130807,000000,48.4102,48.4102,48.3411,48.3687,1599.1836481087,0
+SMLV.US,D,20130808,000000,48.673,48.673,48.3825,48.5219,3080.9588764829,0
+SMLV.US,D,20130809,000000,48.5426,48.6098,48.4488,48.4488,2616.3859052918,0
+SMLV.US,D,20130812,000000,48.3253,48.4408,48.3253,48.4408,13848.120679382,0
+SMLV.US,D,20130813,000000,48.6385,48.6385,48.2008,48.4488,1849.1826108194,0
+SMLV.US,D,20130814,000000,48.509,48.509,48.2314,48.2314,1413.9617445619,0
+SMLV.US,D,20130815,000000,48.1375,48.1375,47.2216,47.2216,3181.160889877,0
+SMLV.US,D,20130816,000000,47.0774,47.1495,46.8601,46.8601,6855.2347143293,0
+SMLV.US,D,20130819,000000,46.7049,46.7049,46.6042,46.6042,11347.118910726,0
+SMLV.US,D,20130820,000000,46.8789,47.0635,46.8353,46.9678,12748.934956695,0
+SMLV.US,D,20130821,000000,46.775,46.9391,46.6921,46.7178,17298.511221409,0
+SMLV.US,D,20130822,000000,46.8789,47.1229,46.8669,47.0933,18507.008231435,0
+SMLV.US,D,20130823,000000,47.0478,47.2306,47.0409,47.2306,6305.6418529856,0
+SMLV.US,D,20130826,000000,47.3115,47.4252,47.3115,47.3471,4291.4801696082,0
+SMLV.US,D,20130827,000000,46.8601,46.946,46.5182,46.5182,3770.2272716487,0
+SMLV.US,D,20130828,000000,46.364,46.364,46.3572,46.3572,1921.0446608293,0
+SMLV.US,D,20130829,000000,46.5498,46.7257,46.531,46.6427,29064.656733601,0
+SMLV.US,D,20130830,000000,46.62,46.62,46.0568,46.0706,4310.7108590475,0
+SMLV.US,D,20130903,000000,46.5676,46.5676,45.6942,45.9442,10963.51726349,0
+SMLV.US,D,20130904,000000,45.8622,46.2199,45.8553,46.1032,36814.624577632,0
+SMLV.US,D,20130905,000000,46.3424,46.3572,46.288,46.288,11792.461192478,0
+SMLV.US,D,20130906,000000,46.3285,46.5676,46.3285,46.3848,12615.332272169,0
+SMLV.US,D,20130909,000000,46.5596,46.9391,46.5596,46.9391,33576.783760986,0
+SMLV.US,D,20130910,000000,47.1199,47.2691,47.0675,47.0675,16355.195297335,0
+SMLV.US,D,20130911,000000,47.2957,47.5171,47.2957,47.5033,7953.4082954673,0
+SMLV.US,D,20130912,000000,47.5239,47.5369,47.5239,47.5369,1369.4275163868,0
+SMLV.US,D,20130913,000000,47.4815,47.5576,47.4568,47.5576,1224.6912748174,0
+SMLV.US,D,20130916,000000,48.268,48.268,47.7749,47.8204,11070.80426773,0
+SMLV.US,D,20130917,000000,48.0298,48.0733,48.0298,48.0733,273.27821834769,0
+SMLV.US,D,20130918,000000,47.9755,48.7925,47.9755,48.7925,987.85015224944,0
+SMLV.US,D,20130919,000000,48.8686,48.8686,48.7709,48.7709,2876.5062834968,0
+SMLV.US,D,20130923,000000,48.838,48.9398,48.838,48.8964,3812.737216725,0
+SMLV.US,D,20130924,000000,48.9467,48.9467,48.9467,48.9467,408.9051859721,0
+SMLV.US,D,20130926,000000,48.8686,48.8686,48.8686,48.8686,138.66339227272,0
+SMLV.US,D,20130930,000000,48.3687,48.5663,48.3687,48.5663,901.81812054739,0
+SMLV.US,D,20131001,000000,49.0218,49.1789,49.0218,49.1789,3570.8353864098,0
+SMLV.US,D,20131002,000000,48.7649,48.9981,48.7501,48.8686,9128.5046343624,0
+SMLV.US,D,20131003,000000,48.6454,48.6454,48.2373,48.4488,544.53215359651,0
+SMLV.US,D,20131004,000000,48.4556,48.5663,48.4556,48.515,7080.9422798535,0
+SMLV.US,D,20131007,000000,48.1415,48.3539,48.1039,48.2373,8859.2749822124,0
+SMLV.US,D,20131008,000000,48.1543,48.2512,47.8292,47.8292,10351.171626081,0
+SMLV.US,D,20131009,000000,48.0516,48.0516,48.0456,48.0456,309.71531412738,0
+SMLV.US,D,20131010,000000,47.7196,48.6592,47.7196,48.6592,600.19993881549,0
+SMLV.US,D,20131011,000000,49.0218,49.4713,49.0218,49.4713,6837.0161664395,0
+SMLV.US,D,20131014,000000,49.2876,49.6156,49.2876,49.6156,1771.2477115128,0
+SMLV.US,D,20131015,000000,49.2787,49.2876,49.1977,49.1977,1992.9067108393,0
+SMLV.US,D,20131016,000000,49.6027,49.6027,49.5573,49.5869,1498.9816347146,0
+SMLV.US,D,20131017,000000,49.5573,50.0859,49.5573,50.0859,1377.5246487823,0
+SMLV.US,D,20131021,000000,50.6787,50.8634,50.6787,50.6866,1580.9651002189,0
+SMLV.US,D,20131022,000000,50.9385,51.1589,50.9385,51.0394,1843.1097615228,0
+SMLV.US,D,20131023,000000,51.0106,51.069,51.0106,51.069,816.79823039477,0
+SMLV.US,D,20131024,000000,50.9968,50.9968,50.9968,50.9968,408.9051859721,0
+SMLV.US,D,20131025,000000,51.1727,51.1727,51.1431,51.1431,278.33892609487,0
+SMLV.US,D,20131028,000000,51.2369,51.3417,51.2369,51.3417,4242.8973752353,0
+SMLV.US,D,20131029,000000,51.2369,51.2686,51.2369,51.2686,434.208724708,0
+SMLV.US,D,20131030,000000,51.2774,51.2774,50.8704,50.8704,14305.608659727,0
+SMLV.US,D,20131031,000000,50.6144,50.8783,50.4741,50.657,26038.353500788,0
+SMLV.US,D,20131101,000000,50.4465,50.4465,50.1007,50.24,13892.654907557,0
+SMLV.US,D,20131104,000000,50.2479,50.6629,50.2479,50.6629,16691.226291747,0
+SMLV.US,D,20131105,000000,50.5631,50.6708,50.5235,50.5235,12937.19328489,0
+SMLV.US,D,20131106,000000,50.8486,50.8486,50.657,50.6629,10369.390173971,0
+SMLV.US,D,20131107,000000,50.7617,50.7716,49.915,49.9209,7417.9854158157,0
+SMLV.US,D,20131108,000000,49.909,50.3566,49.909,50.2746,11388.616714253,0
+SMLV.US,D,20131111,000000,50.2617,50.409,50.2617,50.409,8711.5023159948,0
+SMLV.US,D,20131112,000000,50.2479,50.2479,50.1007,50.1007,271.25393524882,0
+SMLV.US,D,20131113,000000,50.1808,50.5305,50.1808,50.5305,2012.1374002786,0
+SMLV.US,D,20131114,000000,50.6362,50.8408,50.6362,50.8408,408.9051859721,0
+SMLV.US,D,20131115,000000,50.7191,50.8783,50.7191,50.8783,2850.1906032115,0
+SMLV.US,D,20131118,000000,50.9533,51.229,50.8634,50.8634,6411.9167156764,0
+SMLV.US,D,20131119,000000,50.9533,51.0314,50.7191,50.7191,12171.002131967,0
+SMLV.US,D,20131120,000000,50.813,51.0244,50.6302,50.6302,13892.654907557,0
+SMLV.US,D,20131121,000000,50.9899,51.3623,50.9899,51.3041,7215.5571059285,0
+SMLV.US,D,20131122,000000,51.2438,51.4938,51.229,51.4938,8174.0551532443,0
+SMLV.US,D,20131125,000000,51.7122,51.7122,51.5155,51.5155,2260.1120798904,0
+SMLV.US,D,20131126,000000,51.5313,51.8327,51.5313,51.8327,683.19554586923,0
+SMLV.US,D,20131127,000000,51.9512,51.9512,51.9384,51.9453,408.9051859721,0
+SMLV.US,D,20131202,000000,52.0095,52.0095,51.5076,51.5076,4901.8015239181,0
+SMLV.US,D,20131203,000000,51.6262,51.6262,51.3041,51.3179,8654.8223892264,0
+SMLV.US,D,20131204,000000,51.5234,51.5234,51.0462,51.0838,5095.1205598603,0
+SMLV.US,D,20131205,000000,51.1964,51.2528,51.1964,51.229,578.94496627733,0
+SMLV.US,D,20131206,000000,51.9295,51.9295,51.9295,51.9295,938.25521632708,0
+SMLV.US,D,20131209,000000,51.6203,51.8475,51.6203,51.7595,25833.900907802,0
+SMLV.US,D,20131210,000000,51.4068,51.4068,51.392,51.392,295.54533243528,0
+SMLV.US,D,20131211,000000,51.2092,51.2092,50.6302,50.6629,7657.862963032,0
+SMLV.US,D,20131212,000000,50.9662,50.9662,50.9099,50.9158,6669.0006692331,0
+SMLV.US,D,20131213,000000,51.1045,51.2686,50.9227,51.1351,11985.78022842,0
+SMLV.US,D,20131216,000000,51.5709,51.7665,51.5155,51.7665,5175.0797422657,0
+SMLV.US,D,20131217,000000,51.7122,51.7289,51.7122,51.7289,745.94832193426,0
+SMLV.US,D,20131218,000000,51.5787,51.5787,51.5787,51.5787,544.53215359651,0
+SMLV.US,D,20131219,000000,52.3198,52.3198,52.0609,52.0609,544.53215359651,0
+SMLV.US,D,20131220,000000,52.6932,52.6932,52.6932,52.6932,243.92611341405,0
+SMLV.US,D,20131227,000000,53.1872,53.1872,53.1872,53.1872,263.15680285333,0
+SMLV.US,D,20131230,000000,53.2722,53.2722,53.2573,53.2573,1840.0733368745,0
+SMLV.US,D,20131231,000000,53.2435,53.2435,53.2356,53.2356,2536.4267228864,0
+SMLV.US,D,20140102,000000,52.3376,52.3376,52.3376,52.3376,208.50115918379,0
+SMLV.US,D,20140106,000000,52.7228,52.7228,52.3929,52.3929,6327.9089670732,0
+SMLV.US,D,20140107,000000,52.8365,52.8365,52.7446,52.7446,3801.6036596812,0
+SMLV.US,D,20140108,000000,52.5045,52.5045,52.4007,52.4087,5716.575471214,0
+SMLV.US,D,20140109,000000,52.716,52.716,52.7011,52.7011,804.65253180154,0
+SMLV.US,D,20140113,000000,52.7446,52.7446,52.2041,52.2041,2495.9410609089,0
+SMLV.US,D,20140114,000000,52.789,52.789,52.789,52.789,277.32678454544,0
+SMLV.US,D,20140115,000000,53.0904,53.0993,53.0904,53.0993,1446.3502741439,0
+SMLV.US,D,20140116,000000,52.9866,52.9866,52.9866,52.9866,409.91732752154,0
+SMLV.US,D,20140117,000000,52.9511,53.0084,52.9511,53.0084,579.95710782677,0
+SMLV.US,D,20140121,000000,53.2722,53.2722,53.2356,53.2356,1456.4716896383,0
+SMLV.US,D,20140122,000000,53.3601,53.3601,53.2861,53.2861,1690.2763875579,0
+SMLV.US,D,20140123,000000,53.0281,53.1536,53.0005,53.0005,1414.9738861114,0
+SMLV.US,D,20140124,000000,52.306,52.306,51.9631,51.9631,1059.7122022594,0
+SMLV.US,D,20140127,000000,52.0688,52.0896,51.7981,51.7981,11194.285536761,0
+SMLV.US,D,20140128,000000,51.4888,51.4888,51.4246,51.4246,6542.4829755536,0
+SMLV.US,D,20140129,000000,51.233,51.233,51.0848,51.0848,3076.9103102851,0
+SMLV.US,D,20140130,000000,51.4444,51.9443,51.4444,51.9443,3696.3409385399,0
+SMLV.US,D,20140131,000000,51.4968,51.5945,51.4968,51.5945,462.54868809221,0
+SMLV.US,D,20140203,000000,50.7637,51.2754,50.0769,50.1096,3265.1686384802,0
+SMLV.US,D,20140204,000000,50.4692,50.4692,50.3882,50.3882,786.43398391169,0
+SMLV.US,D,20140205,000000,50.3566,50.3566,50.161,50.161,329.9581451161,0
+SMLV.US,D,20140207,000000,50.8101,50.8101,50.8012,50.8012,6388.6374600394,0
+SMLV.US,D,20140210,000000,50.7637,51.0561,50.7637,51.0561,888.66028040472,0
+SMLV.US,D,20140211,000000,51.7675,51.7675,51.7675,51.7675,1785.4176932049,0
+SMLV.US,D,20140212,000000,51.7981,51.8376,51.7833,51.805,5870.4209867282,0
+SMLV.US,D,20140213,000000,52.6023,52.6241,51.9058,52.6241,2624.4830376873,0
+SMLV.US,D,20140214,000000,52.4877,52.8227,52.466,52.8227,19177.045937162,0
+SMLV.US,D,20140218,000000,53.1368,53.1368,53.1299,53.1299,1361.3303839913,0
+SMLV.US,D,20140219,000000,53.2178,53.2178,52.544,52.544,1974.6881629494,0
+SMLV.US,D,20140220,000000,52.8523,52.8523,52.789,52.8523,1840.0733368745,0
+SMLV.US,D,20140221,000000,53.0745,53.1804,53.0745,53.1684,2013.149541828,0
+SMLV.US,D,20140224,000000,53.5211,53.7207,53.5211,53.623,1636.6328854378,0
+SMLV.US,D,20140225,000000,53.4076,53.534,53.2939,53.2939,651.81915783672,0
+SMLV.US,D,20140227,000000,53.6318,53.7603,53.6318,53.7603,417.00231836759,0
+SMLV.US,D,20140228,000000,54.2316,54.2316,53.8422,53.8422,414.97803526872,0
+SMLV.US,D,20140303,000000,53.5271,53.5271,53.2939,53.2939,554.65356909087,0
+SMLV.US,D,20140304,000000,54.9162,54.938,54.855,54.8628,11151.775591685,0
+SMLV.US,D,20140306,000000,54.7671,54.7671,54.5575,54.5575,1486.8359361213,0
+SMLV.US,D,20140307,000000,54.7671,54.7671,54.521,54.521,1136.6349600165,0
+SMLV.US,D,20140312,000000,54.1139,54.1139,53.9273,54.0824,7664.9479538781,0
+SMLV.US,D,20140313,000000,54.0764,54.1733,54.0606,54.1733,1258.0919459488,0
+SMLV.US,D,20140314,000000,54.3758,54.4084,54.3758,54.4084,1189.2663205872,0
+SMLV.US,D,20140317,000000,54.5853,54.855,54.5645,54.6446,6896.7325178562,0
+SMLV.US,D,20140318,000000,54.5931,54.938,54.5773,54.938,8956.4405709583,0
+SMLV.US,D,20140319,000000,55.105,55.105,54.6524,54.6524,7889.6433778528,0
+SMLV.US,D,20140320,000000,54.6159,54.7671,54.6159,54.7671,2297.5613172195,0
+SMLV.US,D,20140321,000000,55.0199,55.3668,54.851,54.851,9108.2618033736,0
+SMLV.US,D,20140324,000000,54.2029,54.3936,54.2029,54.3541,751.00902968144,0
+SMLV.US,D,20140325,000000,54.4638,54.4806,54.4638,54.4806,330.97028666554,0
+SMLV.US,D,20140326,000000,54.438,54.438,53.9994,53.9994,1325.905429761,0
+SMLV.US,D,20140328,000000,53.7662,53.9836,53.7593,53.9836,2501.0017686561,0
+SMLV.US,D,20140331,000000,53.9095,54.5052,53.9095,54.5052,766.19115292297,0
+SMLV.US,D,20140401,000000,54.5655,54.8906,54.5595,54.8906,6959.4852939212,0
+SMLV.US,D,20140402,000000,54.9419,54.9873,54.9419,54.9873,753.03331278031,0
+SMLV.US,D,20140403,000000,55.1385,55.1385,54.7374,54.7374,2814.7656489812,0
+SMLV.US,D,20140404,000000,55.0634,55.0634,53.9095,53.9095,8270.2086004407,0
+SMLV.US,D,20140407,000000,53.4629,53.4787,53.4204,53.4708,2645.7380102254,0
+SMLV.US,D,20140408,000000,53.5083,53.6674,53.3986,53.6674,3097.1531412738,0
+SMLV.US,D,20140410,000000,53.8492,53.8492,52.7752,52.7752,1841.0854784239,0
+SMLV.US,D,20140411,000000,52.5727,52.8463,52.4007,52.4887,2202.4200115725,0
+SMLV.US,D,20140414,000000,52.306,52.5668,52.306,52.5668,410.92946907097,0
+SMLV.US,D,20140415,000000,52.9047,52.9047,52.137,52.7534,3509.0947518943,0
+SMLV.US,D,20140416,000000,53.0785,53.3335,53.0785,53.3265,3628.5274547277,0
+SMLV.US,D,20140417,000000,53.2613,53.3986,53.2613,53.3572,5373.4594859552,0
+SMLV.US,D,20140421,000000,53.5083,53.6526,53.374,53.5182,13601.15814132,0
+SMLV.US,D,20140422,000000,53.6733,53.7662,53.6733,53.7662,2686.2236722029,0
+SMLV.US,D,20140423,000000,53.6901,53.8176,53.6585,53.6901,7149.7679052152,0
+SMLV.US,D,20140424,000000,53.5005,53.62,53.3335,53.4036,9157.856739296,0
+SMLV.US,D,20140425,000000,53.2475,53.2475,52.9205,52.9205,3757.0694315061,0
+SMLV.US,D,20140428,000000,53.1092,53.2386,52.5816,52.5816,13593.061008924,0
+SMLV.US,D,20140429,000000,53.2386,53.2475,52.8928,52.8928,6147.7477712736,0
+SMLV.US,D,20140430,000000,52.6171,53.0845,52.5668,53.0717,9979.715677438,0
+SMLV.US,D,20140501,000000,53.1704,53.1704,52.8167,52.8602,2593.1066496548,0
+SMLV.US,D,20140502,000000,53.2683,53.3414,53.2683,53.3414,817.81037194421,0
+SMLV.US,D,20140505,000000,52.7594,53.127,52.6883,53.1023,11575.862900898,0
+SMLV.US,D,20140506,000000,52.8463,52.8928,52.6103,52.6103,816.79823039477,0
+SMLV.US,D,20140507,000000,52.3603,52.5668,52.1883,52.5372,1272.2619276409,0
+SMLV.US,D,20140508,000000,53.127,53.127,53.0173,53.0173,891.69670505303,0
+SMLV.US,D,20140509,000000,52.6577,52.876,52.6577,52.876,10616.352712033,0
+SMLV.US,D,20140512,000000,53.8254,53.9341,53.8254,53.9263,763.15472827467,0
+SMLV.US,D,20140513,000000,53.5005,53.5538,53.4273,53.4273,751.00902968144,0
+SMLV.US,D,20140514,000000,53.0637,53.0637,52.791,52.8256,9171.0145794387,0
+SMLV.US,D,20140515,000000,52.053,52.053,51.6686,51.727,14346.094321704,0
+SMLV.US,D,20140516,000000,51.8416,52.1953,51.8189,52.1953,6744.9112854408,0
+SMLV.US,D,20140519,000000,52.6577,52.6577,52.5055,52.5668,1045.5422205673,0
+SMLV.US,D,20140520,000000,52.3376,52.3376,51.8277,51.8277,1038.4572297212,0
+SMLV.US,D,20140522,000000,52.4601,52.6725,52.4601,52.6725,17149.726413642,0
+SMLV.US,D,20140527,000000,53.7514,53.7514,53.4787,53.6062,2263.1485045387,0
+SMLV.US,D,20140528,000000,53.2525,53.3828,53.2475,53.3828,1432.1802924518,0
+SMLV.US,D,20140529,000000,53.4629,53.4629,53.4629,53.4629,350.20097610482,0
+SMLV.US,D,20140530,000000,53.3335,53.3335,53.3335,53.3335,226.71970707364,0
+SMLV.US,D,20140602,000000,53.4342,53.4342,53.3492,53.3986,555.66571064031,0
+SMLV.US,D,20140603,000000,53.0717,53.365,53.0717,53.365,804.65253180154,0
+SMLV.US,D,20140604,000000,53.1092,53.4491,53.0943,53.4491,11898.736055168,0
+SMLV.US,D,20140605,000000,54.4548,54.4548,54.4548,54.4548,569.83569233241,0
+SMLV.US,D,20140609,000000,55.5258,55.5258,55.2363,55.268,1360.3182424418,0
+SMLV.US,D,20140610,000000,55.1613,55.2057,55.1316,55.1899,14847.104388675,0
+SMLV.US,D,20140611,000000,54.851,54.8668,54.8145,54.8145,565.78712613467,0
+SMLV.US,D,20140612,000000,54.3768,54.3768,54.3768,54.3768,270.24179369938,0
+SMLV.US,D,20140616,000000,54.5507,54.5507,54.5507,54.5507,563.7628430358,0
+SMLV.US,D,20140617,000000,54.8748,55.1316,54.8668,55.1316,1110.3192797312,0
+SMLV.US,D,20140619,000000,55.518,55.518,55.518,55.518,367.40738244523,0
+SMLV.US,D,20140620,000000,55.679,55.8015,55.679,55.8015,555.66571064031,0
+SMLV.US,D,20140624,000000,56.0425,56.0425,55.5208,55.5208,1029.3479557763,0
+SMLV.US,D,20140625,000000,55.7027,55.7027,55.6415,55.6415,651.81915783672,0
+SMLV.US,D,20140626,000000,55.8459,55.8459,55.3114,55.6267,1205.4605853782,0
+SMLV.US,D,20140627,000000,55.7372,55.8963,55.7372,55.8835,1942.2996333675,0
+SMLV.US,D,20140630,000000,55.7679,56.0505,55.7679,56.0505,1336.0268452554,0
+SMLV.US,D,20140701,000000,56.3468,56.3468,56.3468,56.3468,267.20536905108,0
+SMLV.US,D,20140702,000000,56.34,56.34,56.2697,56.2697,658.90414868277,0
+SMLV.US,D,20140703,000000,56.3854,56.3854,56.3774,56.3774,397.77162892831,0
+SMLV.US,D,20140707,000000,56.2323,56.2401,55.9586,55.9586,859.30817547108,0
+SMLV.US,D,20140708,000000,55.6415,55.7372,55.6415,55.7372,2338.0469791969,0
+SMLV.US,D,20140710,000000,55.0852,55.4942,55.0852,55.4942,1177.1206219939,0
+SMLV.US,D,20140711,000000,55.3114,55.4577,55.3036,55.3036,820.84679659251,0
+SMLV.US,D,20140714,000000,55.3993,55.4141,55.3114,55.3618,3271.2414877768,0
+SMLV.US,D,20140716,000000,54.8658,55.4646,54.8658,54.8658,684.20768741867,0
+SMLV.US,D,20140717,000000,54.6792,54.6792,54.4528,54.4528,3016.181817319,0
+SMLV.US,D,20140722,000000,55.1178,55.1534,55.0348,55.093,2555.6574123256,0
+SMLV.US,D,20140723,000000,54.8748,54.9419,54.5635,54.7601,3530.3497244324,0
+SMLV.US,D,20140724,000000,55.0496,55.0496,54.8283,54.8283,2220.6385594624,0
+SMLV.US,D,20140725,000000,54.5566,54.6376,54.3431,54.4864,1398.7796213204,0
+SMLV.US,D,20140728,000000,54.6149,54.6149,54.0616,54.3639,2981.7690046382,0
+SMLV.US,D,20140729,000000,54.3125,54.3719,54.275,54.275,1428.1317262541,0
+SMLV.US,D,20140730,000000,53.9855,54.1011,53.9855,54.0932,1367.4032332879,0
+SMLV.US,D,20140731,000000,53.288,53.3038,53.1882,53.3038,2098.1694319806,0
+SMLV.US,D,20140801,000000,53.0745,53.0745,52.7614,52.8879,1756.0655882713,0
+SMLV.US,D,20140804,000000,53.0143,53.0143,53.0143,53.0143,137.65125072328,0
+SMLV.US,D,20140805,000000,53.0825,53.4985,53.0825,53.4985,441.29371555405,0
+SMLV.US,D,20140806,000000,53.1882,53.4481,53.1882,53.4481,798.57968250492,0
+SMLV.US,D,20140807,000000,53.5301,53.5301,53.5301,53.5301,229.75613172195,0
+SMLV.US,D,20140812,000000,53.7741,53.7741,53.7741,53.7741,340.07956061046,0
+SMLV.US,D,20140813,000000,54.192,54.2958,54.1762,54.2958,3496.949053301,0
+SMLV.US,D,20140814,000000,54.5023,54.5023,54.5023,54.5023,595.13923106831,0
+SMLV.US,D,20140818,000000,54.9567,54.9567,54.8806,54.8806,653.84344093559,0
+SMLV.US,D,20140819,000000,55.3776,55.3835,55.3776,55.3835,1509.1030502089,0
+SMLV.US,D,20140820,000000,55.0111,55.2295,55.0111,55.1761,4555.649114011,0
+SMLV.US,D,20140821,000000,55.1909,55.6641,55.1909,55.6345,1724.6892002388,0
+SMLV.US,D,20140825,000000,55.6167,55.6267,55.6167,55.6267,357.28596695087,0
+SMLV.US,D,20140827,000000,55.8884,55.9042,55.8015,55.8015,6467.5845008954,0
+SMLV.US,D,20140829,000000,55.8223,55.8539,55.8223,55.8539,687.24411206697,0
+SMLV.US,D,20140902,000000,56.2184,56.2184,56.2184,56.2184,567.81140923354,0
+SMLV.US,D,20140903,000000,56.418,56.418,56.4032,56.4032,3970.631298437,0
+SMLV.US,D,20140904,000000,56.1602,56.2184,55.9981,55.9981,1607.2807805042,0
+SMLV.US,D,20140905,000000,55.6089,55.8617,55.5644,55.7027,1848.1704692699,0
+SMLV.US,D,20140908,000000,55.919,55.9428,55.919,55.9428,1802.6240995453,0
+SMLV.US,D,20140909,000000,55.6473,55.6711,55.4349,55.4349,3441.2812680821,0
+SMLV.US,D,20140910,000000,55.3529,55.5496,55.3529,55.5496,1029.3479557763,0
+SMLV.US,D,20140911,000000,55.5288,55.9674,55.4507,55.9042,7328.9169594653,0
+SMLV.US,D,20140912,000000,55.7679,55.7679,55.1909,55.3371,10306.637397906,0
+SMLV.US,D,20140915,000000,55.3776,55.3776,54.8806,54.8984,1571.8558262739,0
+SMLV.US,D,20140916,000000,55.184,55.184,55.1623,55.1623,2040.4773636628,0
+SMLV.US,D,20140917,000000,55.3776,55.3776,55.2699,55.2699,677.12269657262,0
+SMLV.US,D,20140922,000000,54.8441,54.8441,54.3867,54.4746,2175.0921897377,0
+SMLV.US,D,20140923,000000,54.3461,54.3461,53.7129,53.7129,6541.4708340042,0
+SMLV.US,D,20140924,000000,53.62,53.8976,53.62,53.8976,818.82251349364,0
+SMLV.US,D,20140925,000000,53.4619,53.4619,53.4322,53.4322,817.81037194421,0
+SMLV.US,D,20140926,000000,53.6605,53.7909,53.6605,53.7909,1612.3414882514,0
+SMLV.US,D,20140929,000000,53.8976,53.8976,53.6378,53.7049,4303.6258682014,0
+SMLV.US,D,20140930,000000,53.5241,53.6536,53.4184,53.4184,1865.3768756104,0
+SMLV.US,D,20141001,000000,52.797,53.2871,52.797,52.8681,2885.6155574417,0
+SMLV.US,D,20141002,000000,52.9896,53.0489,52.8375,53.0331,13170.997982809,0
+SMLV.US,D,20141003,000000,53.3798,53.5627,53.3798,53.5311,3720.6323357264,0
+SMLV.US,D,20141006,000000,53.4481,53.4767,53.2781,53.4767,2948.3683335068,0
+SMLV.US,D,20141007,000000,52.8681,53.2178,52.7822,52.7822,5419.0058556798,0
+SMLV.US,D,20141008,000000,52.8157,52.875,52.8157,52.875,878.53886491036,0
+SMLV.US,D,20141010,000000,52.5628,53.1339,52.5628,53.0737,1427.1195847046,0
+SMLV.US,D,20141013,000000,52.5915,53.0667,52.3711,52.3859,13465.531173695,0
+SMLV.US,D,20141014,000000,53.1516,53.1516,52.9382,52.9382,2901.8098222327,0
+SMLV.US,D,20141015,000000,52.5084,53.2643,52.0055,53.2643,42421.888761507,0
+SMLV.US,D,20141016,000000,52.875,53.3236,52.79,53.3236,10414.936543695,0
+SMLV.US,D,20141017,000000,53.7533,53.7603,53.4915,53.4995,5680.1383754343,0
+SMLV.US,D,20141020,000000,53.6466,53.9737,53.6378,53.9737,5590.0577775345,0
+SMLV.US,D,20141021,000000,54.3599,54.8748,54.3599,54.8748,27493.813048877,0
+SMLV.US,D,20141022,000000,55.1089,55.1089,54.7829,54.7829,1672.0578396681,0
+SMLV.US,D,20141023,000000,55.2946,55.4754,55.1405,55.1701,4224.6788273454,0
+SMLV.US,D,20141024,000000,55.2225,55.3638,55.2225,55.3638,1671.0456981187,0
+SMLV.US,D,20141027,000000,55.0862,55.506,55.0862,55.506,2305.658449615,0
+SMLV.US,D,20141028,000000,55.5673,55.9872,55.5673,55.9872,928.13380083272,0
+SMLV.US,D,20141029,000000,56.5356,56.9169,56.4615,56.7055,17832.921959511,0
+SMLV.US,D,20141030,000000,56.6126,57.4604,56.6126,57.2786,4444.313543573,0
+SMLV.US,D,20141031,000000,57.9079,58.4661,57.9079,58.061,2410.9211707563,0
+SMLV.US,D,20141103,000000,58.1609,58.2586,58.1609,58.2586,2554.6452707762,0
+SMLV.US,D,20141104,000000,58.0542,58.0542,57.7024,57.894,5438.2365451191,0
+SMLV.US,D,20141106,000000,58.1609,58.1945,57.9643,58.1055,17956.403228542,0
+SMLV.US,D,20141107,000000,58.1124,58.3762,58.1124,58.3219,6579.9322128828,0
+SMLV.US,D,20141110,000000,58.306,58.7418,58.306,58.7418,4591.0740682412,0
+SMLV.US,D,20141111,000000,58.7042,58.7042,58.56,58.5728,1219.6305670703,0
+SMLV.US,D,20141112,000000,58.5214,58.8752,58.5214,58.8327,1043.5179374684,0
+SMLV.US,D,20141113,000000,58.7803,58.8327,58.3969,58.3969,10481.737885958,0
+SMLV.US,D,20141114,000000,58.3377,58.3377,58.2586,58.2586,683.19554586923,0
+SMLV.US,D,20141117,000000,58.1697,58.1777,58.0472,58.1124,1845.1340446216,0
+SMLV.US,D,20141118,000000,58.4127,58.4127,58.3219,58.3219,1116.3921290278,0
+SMLV.US,D,20141119,000000,57.7725,57.8398,57.7725,57.8398,811.73752264759,0
+SMLV.US,D,20141120,000000,57.3585,58.0017,57.3585,57.9494,2526.305307392,0
+SMLV.US,D,20141121,000000,58.306,58.306,58.2428,58.2428,2763.14642996,0
+SMLV.US,D,20141124,000000,58.1865,58.3762,58.1865,58.3762,808.70109799928,0
+SMLV.US,D,20141125,000000,58.5284,58.6568,58.475,58.475,1171.0477726973,0
+SMLV.US,D,20141126,000000,58.6716,58.7418,58.475,58.7418,3340.0671131385,0
+SMLV.US,D,20141128,000000,59.0431,59.0511,58.8841,58.9008,16614.30353399,0
+SMLV.US,D,20141201,000000,57.8486,57.8486,57.8131,57.82,1875.4982911047,0
+SMLV.US,D,20141202,000000,57.7182,58.2241,57.7182,58.1529,1215.5820008725,0
+SMLV.US,D,20141204,000000,58.4888,58.7477,58.481,58.6173,13204.398653941,0
+SMLV.US,D,20141205,000000,58.6884,59.0915,58.6884,59.0075,31501.893584643,0
+SMLV.US,D,20141208,000000,59.3376,59.3376,58.5728,58.6479,508.09505781682,0
+SMLV.US,D,20141209,000000,58.3673,59.2951,58.1609,59.2595,4714.5553372724,0
+SMLV.US,D,20141210,000000,59.1824,59.1824,58.3673,58.3673,4238.8488090375,0
+SMLV.US,D,20141211,000000,58.8693,58.8693,58.6795,58.726,764.1668698241,0
+SMLV.US,D,20141212,000000,58.1697,58.1697,57.8032,58.0176,4644.7175703613,0
+SMLV.US,D,20141215,000000,57.1748,57.5523,57.1748,57.1936,1881.5711404013,0
+SMLV.US,D,20141216,000000,56.1908,57.9237,56.1828,57.2786,8029.318911675,0
+SMLV.US,D,20141218,000000,58.808,59.1291,58.8031,59.1291,3077.9224518346,0
+SMLV.US,D,20141219,000000,58.8119,59.1834,58.8119,59.1448,1148.7806586097,0
+SMLV.US,D,20141222,000000,59.1528,59.627,59.1528,59.5708,1402.8281875182,0
+SMLV.US,D,20141223,000000,60.1269,60.1269,59.9876,59.9876,760.11830362636,0
+SMLV.US,D,20141224,000000,60.1043,60.213,60.1043,60.213,966.59517971128,0
+SMLV.US,D,20141226,000000,60.453,60.6002,60.446,60.446,34127.38876388,0
+SMLV.US,D,20141229,000000,60.9697,61.0162,60.8858,61.0093,5821.8381923553,0
+SMLV.US,D,20141230,000000,60.9619,61.0566,60.7405,60.8235,4822.8544830621,0
+SMLV.US,D,20141231,000000,60.8858,61.0734,60.2742,60.2742,3841.0771801092,0
+SMLV.US,D,20150102,000000,59.4146,59.7871,59.3168,59.7871,1954.4453319607,0
+SMLV.US,D,20150105,000000,59.4827,59.5628,58.5738,59.0372,37574.742881258,0
+SMLV.US,D,20150106,000000,59.0767,59.0767,58.0946,58.395,8864.3356899596,0
+SMLV.US,D,20150107,000000,57.6768,58.6825,57.6768,58.6825,5678.1140923354,0
+SMLV.US,D,20150108,000000,59.3632,59.6191,59.3632,59.5095,14271.195847046,0
+SMLV.US,D,20150109,000000,58.9454,59.0066,58.9454,59.0066,3937.2306273056,0
+SMLV.US,D,20150112,000000,58.8979,59.0303,58.3496,58.395,1856.2676016654,0
+SMLV.US,D,20150113,000000,59.3247,59.5539,58.148,58.4424,8010.0882222357,0
+SMLV.US,D,20150114,000000,58.4257,58.6113,57.9405,58.6113,2477.7225130191,0
+SMLV.US,D,20150115,000000,58.7516,58.7516,57.9879,57.9879,5150.7883450793,0
+SMLV.US,D,20150116,000000,58.1905,58.4503,58.1905,58.395,2535.4145813369,0
+SMLV.US,D,20150120,000000,58.7764,59.0846,58.2863,58.56,5870.4209867282,0
+SMLV.US,D,20150121,000000,58.4978,58.7516,58.2329,58.4888,18725.630806114,0
+SMLV.US,D,20150122,000000,58.7606,59.7871,58.72,59.7426,16941.225254458,0
+SMLV.US,D,20150123,000000,59.6034,59.8345,59.6034,59.6399,21078.859908552,0
+SMLV.US,D,20150126,000000,59.8938,60.0529,59.8651,60.0529,9345.1029259416,0
+SMLV.US,D,20150127,000000,59.7268,59.9946,59.5876,59.6953,32362.213901663,0
+SMLV.US,D,20150128,000000,59.9115,59.9115,58.6331,58.6331,4400.7914569473,0
+SMLV.US,D,20150129,000000,58.72,59.4887,58.72,59.4827,3111.323122966,0
+SMLV.US,D,20150130,000000,59.3336,59.5055,58.4187,58.4187,5730.7454529061,0
+SMLV.US,D,20150202,000000,57.8792,58.5817,57.8792,58.3496,29810.605055536,0
+SMLV.US,D,20150203,000000,59.4887,59.9808,59.4887,59.9422,5569.8149465457,0
+SMLV.US,D,20150204,000000,59.8187,60.0904,59.5213,59.5213,6566.7743727401,0
+SMLV.US,D,20150205,000000,59.7426,60.0282,59.7426,60.0124,7181.1442932477,0
+SMLV.US,D,20150206,000000,60.2298,60.2298,60.2298,60.2298,572.87211698072,0
+SMLV.US,D,20150209,000000,59.7555,59.7555,59.0589,59.0589,3336.0185469407,0
+SMLV.US,D,20150210,000000,59.1083,59.4729,59.1083,59.4669,2236.8328242533,0
+SMLV.US,D,20150211,000000,59.378,59.378,59.1706,59.2477,2456.4675404809,0
+SMLV.US,D,20150212,000000,59.6883,59.8108,59.6785,59.8108,1494.9330685168,0
+SMLV.US,D,20150213,000000,59.9946,60.044,59.6883,59.8108,6269.204757206,0
+SMLV.US,D,20150217,000000,59.8108,60.6614,59.6547,59.7812,3801.6036596812,0
+SMLV.US,D,20150218,000000,59.8572,60.0124,59.8572,60.0024,995.94728464492,0
+SMLV.US,D,20150219,000000,59.8799,60.0736,59.8799,60.0667,1151.8170832581,0
+SMLV.US,D,20150220,000000,59.6102,60.1971,59.4591,60.1971,4527.3091506268,0
+SMLV.US,D,20150223,000000,59.7426,60.1349,59.7426,60.1349,8792.4736399496,0
+SMLV.US,D,20150224,000000,60.0024,60.3671,60.0024,60.3365,4753.016716151,0
+SMLV.US,D,20150225,000000,60.1892,60.3503,59.9422,59.9876,2201.4078700231,0
+SMLV.US,D,20150226,000000,59.7189,60.2298,59.7189,60.2298,2888.6519820901,0
+SMLV.US,D,20150227,000000,59.9808,60.5083,59.9808,60.3453,3734.8023174185,0
+SMLV.US,D,20150302,000000,60.3365,60.6614,60.3207,60.3207,2975.6961553415,0
+SMLV.US,D,20150303,000000,60.2426,60.4698,60.2426,60.4144,13454.397616651,0
+SMLV.US,D,20150304,000000,59.8424,60.0529,59.8424,59.9876,2196.3471622759,0
+SMLV.US,D,20150305,000000,59.6034,59.9946,59.5876,59.9946,3748.9722991106,0
+SMLV.US,D,20150306,000000,59.5708,59.5708,58.9068,58.9997,4011.1169604145,0
+SMLV.US,D,20150309,000000,59.4146,59.4146,59.2683,59.3168,2715.5757771365,0
+SMLV.US,D,20150310,000000,58.729,58.9384,58.729,58.8287,8927.0884660246,0
+SMLV.US,D,20150311,000000,58.8525,59.0145,58.4978,58.805,2586.0216588087,0
+SMLV.US,D,20150312,000000,59.5628,60.1427,59.5628,60.1427,12547.518788357,0
+SMLV.US,D,20150313,000000,59.7268,59.7268,59.4235,59.6488,775.3004268679,0
+SMLV.US,D,20150316,000000,60.0529,60.206,60.0529,60.1586,1550.6008537358,0
+SMLV.US,D,20150317,000000,60.0667,60.0835,60.0282,60.0529,647.77059163897,0
+SMLV.US,D,20150318,000000,60.3365,60.9777,60.1043,60.9777,3231.7679673488,0
+SMLV.US,D,20150319,000000,60.6852,60.6852,60.6852,60.6852,909.91525294287,0
+SMLV.US,D,20150320,000000,60.9332,61.1417,60.9332,61.1417,318.82458807231,0
+SMLV.US,D,20150323,000000,61.5892,61.7068,61.5576,61.7068,1162.9506403018,0
+SMLV.US,D,20150324,000000,61.5892,61.5892,61.442,61.442,2842.093470816,0
+SMLV.US,D,20150325,000000,61.4203,61.4203,60.4748,60.4748,3359.2978025777,0
+SMLV.US,D,20150326,000000,60.2485,60.4817,60.1576,60.3345,11108.253505059,0
+SMLV.US,D,20150327,000000,60.4688,60.4965,60.2979,60.4688,7616.3651595051,0
+SMLV.US,D,20150330,000000,60.9865,61.5487,60.9865,61.4657,2842.093470816,0
+SMLV.US,D,20150331,000000,61.2256,61.3195,61.2009,61.2009,4006.0562526673,0
+SMLV.US,D,20150401,000000,60.8542,61.4746,60.8542,60.9332,2068.817327047,0
+SMLV.US,D,20150402,000000,61.938,61.938,61.6998,61.7137,30482.667044361,0
+SMLV.US,D,20150406,000000,61.4113,61.9627,61.4113,61.6267,6203.4155564926,0
+SMLV.US,D,20150407,000000,61.4657,61.4657,61.1782,61.1782,12674.036482036,0
+SMLV.US,D,20150408,000000,61.2948,61.4113,61.1713,61.3116,2068.817327047,0
+SMLV.US,D,20150409,000000,61.0566,61.0566,60.8848,60.9095,10881.533797985,0
+SMLV.US,D,20150410,000000,61.1328,61.3195,61.0003,61.0566,5681.1505169837,0
+SMLV.US,D,20150413,000000,61.2484,61.5576,61.0152,61.0152,4395.7307492001,0
+SMLV.US,D,20150414,000000,60.8917,61.278,60.8917,61.2177,4777.3081133374,0
+SMLV.US,D,20150415,000000,61.3867,61.4904,61.3432,61.4746,3263.1443553813,0
+SMLV.US,D,20150416,000000,61.1643,61.4499,61.0152,61.2878,33789.333486368,0
+SMLV.US,D,20150417,000000,60.8067,61.519,60.1259,60.4302,10720.603291625,0
+SMLV.US,D,20150420,000000,60.3888,61.3195,60.3888,60.9233,18517.12964693,0
+SMLV.US,D,20150421,000000,61.0379,61.0804,60.9559,60.9559,1212.5455762242,0
+SMLV.US,D,20150422,000000,60.7455,60.9925,60.5607,60.9925,1758.0898713702,0
+SMLV.US,D,20150423,000000,60.9233,61.2948,60.9233,61.2622,12140.637885484,0
+SMLV.US,D,20150424,000000,61.1782,61.1782,60.8848,60.8848,773.27614376903,0
+SMLV.US,D,20150427,000000,61.442,61.442,60.5123,60.5123,2326.9134221531,0
+SMLV.US,D,20150428,000000,61.2177,61.2177,61.0152,61.0152,1420.0345938586,0
+SMLV.US,D,20150429,000000,60.9767,61.0646,60.6052,60.7741,4395.7307492001,0
+SMLV.US,D,20150430,000000,60.5745,60.5745,59.5025,59.543,7104.2215354906,0
+SMLV.US,D,20150501,000000,59.6765,59.7239,59.3376,59.6527,2581.973092611,0
+SMLV.US,D,20150504,000000,59.8849,59.8849,59.8849,59.8849,521.25289795949,0
+SMLV.US,D,20150505,000000,59.2131,59.2131,59.0727,59.0727,1548.5765706369,0
+SMLV.US,D,20150506,000000,58.8702,58.9018,58.7803,58.9018,2387.6419151193,0
+SMLV.US,D,20150507,000000,59.1133,59.5588,58.886,59.389,7404.827575673,0
+SMLV.US,D,20150508,000000,59.5203,59.6527,59.5203,59.6527,6203.4155564926,0
+SMLV.US,D,20150511,000000,59.6152,59.9264,59.4453,59.6607,2842.093470816,0
+SMLV.US,D,20150512,000000,59.3217,59.6241,59.3217,59.6152,3870.4292850429,0
+SMLV.US,D,20150513,000000,59.7001,59.7001,59.6468,59.7001,1420.0345938586,0
+SMLV.US,D,20150514,000000,59.793,60.2485,59.7782,60.2485,44690.097973793,0
+SMLV.US,D,20150515,000000,60.2278,60.2278,59.8,59.8,2207.4807193197,0
+SMLV.US,D,20150518,000000,59.7852,60.6842,59.7852,60.6842,4723.6646112173,0
+SMLV.US,D,20150519,000000,60.4214,60.6052,60.4214,60.4817,3744.9237329128,0
+SMLV.US,D,20150520,000000,60.4896,60.7523,60.4896,60.7523,1548.5765706369,0
+SMLV.US,D,20150521,000000,60.7237,60.7237,60.46,60.5261,1295.5411832779,0
+SMLV.US,D,20150522,000000,60.3117,60.5667,60.2574,60.3275,2842.093470816,0
+SMLV.US,D,20150526,000000,59.5352,59.5352,59.5352,59.5352,800.6039656038,0
+SMLV.US,D,20150527,000000,59.7852,59.8849,59.7852,59.8849,1295.5411832779,0
+SMLV.US,D,20150528,000000,60.1576,60.2406,59.9175,60.1665,3216.5858441073,0
+SMLV.US,D,20150529,000000,59.793,60.1181,59.7081,59.7081,3359.2978025777,0
+SMLV.US,D,20150601,000000,59.6853,60.3038,59.3742,60.3038,40695.175278169,0
+SMLV.US,D,20150602,000000,59.956,60.1665,59.878,59.9798,1301.6140325746,0
+SMLV.US,D,20150603,000000,60.042,60.4442,60.042,60.4442,1804.6483826442,0
+SMLV.US,D,20150604,000000,60.0252,60.0647,59.9175,59.9175,1295.5411832779,0
+SMLV.US,D,20150605,000000,59.7535,59.9264,59.5124,59.9096,1162.9506403018,0
+SMLV.US,D,20150608,000000,59.7081,59.9481,59.7081,59.9096,7616.3651595051,0
+SMLV.US,D,20150609,000000,59.7081,59.8326,59.5253,59.7327,3917.9999378664,0
+SMLV.US,D,20150610,000000,60.2406,60.5351,60.2406,60.5351,4996.942829565,0
+SMLV.US,D,20150611,000000,60.451,60.5123,60.4214,60.46,7072.8451474581,0
+SMLV.US,D,20150612,000000,60.46,60.46,60.46,60.46,257.08395355672,0
+SMLV.US,D,20150615,000000,60.2336,60.2406,59.9481,59.9738,2971.6475891438,0
+SMLV.US,D,20150616,000000,60.2278,60.5982,60.0885,60.5667,2455.4553989315,0
+SMLV.US,D,20150617,000000,60.3038,60.7455,60.3038,60.4688,1420.0345938586,0
+SMLV.US,D,20150618,000000,61.2335,61.2484,61.115,61.2484,1676.1064058658,0
+SMLV.US,D,20150619,000000,61.3955,61.4766,61.1782,61.3373,4105.246124512,0
+SMLV.US,D,20150622,000000,61.6021,61.6021,61.3046,61.3136,2822.8627813767,0
+SMLV.US,D,20150623,000000,61.5931,61.5931,61.3887,61.3887,2489.8682116123,0
+SMLV.US,D,20150624,000000,61.4035,61.4035,61.2878,61.2878,642.7098838918,0
+SMLV.US,D,20150625,000000,61.359,61.359,61.0073,61.0073,1283.3954846847,0
+SMLV.US,D,20150626,000000,61.2414,61.2414,61.109,61.109,1025.2993895786,0
+SMLV.US,D,20150629,000000,60.704,60.8432,60.0963,60.0963,4105.246124512,0
+SMLV.US,D,20150630,000000,60.2346,60.2346,59.8928,60.1685,3570.8353864098,0
+SMLV.US,D,20150701,000000,60.4342,60.5311,60.2218,60.2218,2565.77882782,0
+SMLV.US,D,20150702,000000,60.4629,60.4629,60.0657,60.0657,1025.2993895786,0
+SMLV.US,D,20150706,000000,60.1111,60.1111,59.8849,59.9926,1152.8292248075,0
+SMLV.US,D,20150707,000000,60.2604,60.2604,59.7594,60.0509,2051.6109207066,0
+SMLV.US,D,20150708,000000,59.9393,59.9393,59.6063,59.6063,2565.77882782,0
+SMLV.US,D,20150709,000000,60.1803,60.1892,59.6587,59.6587,1665.9849903715,0
+SMLV.US,D,20150710,000000,60.4164,60.4412,60.3068,60.4412,3081.9710180323,0
+SMLV.US,D,20150713,000000,60.7138,60.7138,60.7138,60.7138,256.07181200728,0
+SMLV.US,D,20150714,000000,60.5637,60.8986,60.5637,60.8986,3688.2438061444,0
+SMLV.US,D,20150715,000000,60.9757,60.9757,60.9312,60.9312,849.18675997672,0
+SMLV.US,D,20150716,000000,61.2622,61.3214,61.1782,61.2108,1792.502684051,0
+SMLV.US,D,20150717,000000,61.1713,61.1713,60.7297,60.7711,2565.77882782,0
+SMLV.US,D,20150720,000000,60.7375,61.2108,60.7375,60.8206,1411.9374614631,0
+SMLV.US,D,20150721,000000,60.9599,60.9599,60.4412,60.454,1926.1053685765,0
+SMLV.US,D,20150722,000000,60.6111,60.6586,60.4777,60.4777,1540.4794382414,0
+SMLV.US,D,20150723,000000,59.9096,60.0014,59.8543,59.9738,2822.8627813767,0
+SMLV.US,D,20150724,000000,59.6507,59.6507,59.2683,59.4423,2565.77882782,0
+SMLV.US,D,20150727,000000,59.1291,59.1706,58.9977,59.1706,1283.3954846847,0
+SMLV.US,D,20150728,000000,59.3079,59.4087,59.2397,59.4087,2695.3329461478,0
+SMLV.US,D,20150729,000000,59.2683,59.4986,59.2683,59.4986,385.62593033508,0
+SMLV.US,D,20150730,000000,59.1439,59.792,59.1439,59.792,3721.6444772758,0
+SMLV.US,D,20150731,000000,60.0262,60.1892,59.7318,59.956,13605.206707517,0
+SMLV.US,D,20150803,000000,59.9096,59.9175,59.5648,59.8849,4051.6026223919,0
+SMLV.US,D,20150804,000000,60.1507,60.1507,59.8928,59.8928,901.81812054739,0
+SMLV.US,D,20150805,000000,59.7594,59.7594,59.7594,59.7594,642.7098838918,0
+SMLV.US,D,20150806,000000,59.1232,59.2921,59.1232,59.2397,2610.3130559952,0
+SMLV.US,D,20150807,000000,58.9512,58.9512,58.6864,58.8485,4105.246124512,0
+SMLV.US,D,20150810,000000,58.8485,58.8485,58.8485,58.8485,131.57840142667,0
+SMLV.US,D,20150811,000000,59.6122,59.6122,59.0501,59.2605,3505.0461856965,0
+SMLV.US,D,20150812,000000,58.6281,58.9977,58.6281,58.8959,768.21543602185,0
+SMLV.US,D,20150813,000000,59.138,59.5322,58.9364,59.5322,901.81812054739,0
+SMLV.US,D,20150814,000000,59.4255,59.7229,59.4255,59.7229,1283.3954846847,0
+SMLV.US,D,20150817,000000,59.3494,60.3216,59.3494,60.0963,1665.9849903715,0
+SMLV.US,D,20150818,000000,60.1507,60.2663,60.0262,60.1269,2822.8627813767,0
+SMLV.US,D,20150819,000000,59.5648,59.6833,59.5322,59.6448,1792.502684051,0
+SMLV.US,D,20150820,000000,59.2309,59.2309,59.2309,59.2309,516.19219021231,0
+SMLV.US,D,20150821,000000,59.0353,59.0353,57.6263,58.0245,7313.7348362238,0
+SMLV.US,D,20150824,000000,57.3437,60.1269,42.5949,56.2392,5872.4452698271,0
+SMLV.US,D,20150825,000000,56.6284,56.6284,55.6395,55.6395,3081.9710180323,0
+SMLV.US,D,20150826,000000,55.5308,56.1818,55.5308,56.1818,516.19219021231,0
+SMLV.US,D,20150827,000000,57.3437,57.3437,56.7361,56.7361,642.7098838918,0
+SMLV.US,D,20150828,000000,57.1027,57.2538,56.9851,56.9851,2180.1528974849,0
+SMLV.US,D,20150831,000000,57.0355,57.0355,56.8952,56.8952,768.21543602185,0
+SMLV.US,D,20150901,000000,56.1078,56.1078,55.4656,55.7096,41321.69089727,0
+SMLV.US,D,20150902,000000,55.7156,55.926,55.5604,55.926,2051.6109207066,0
+SMLV.US,D,20150903,000000,56.4655,56.4891,56.1898,56.2847,1540.4794382414,0
+SMLV.US,D,20150904,000000,55.4439,55.6395,55.4439,55.6395,1926.1053685765,0
+SMLV.US,D,20150908,000000,55.6395,55.6395,55.6395,55.6395,131.57840142667,0
+SMLV.US,D,20150909,000000,57.3932,57.3932,56.4062,56.4062,3338.0428300396,0
+SMLV.US,D,20150910,000000,56.9772,56.9772,56.9772,56.9772,341.0917021599,0
+SMLV.US,D,20150911,000000,56.8685,57.1343,56.8685,57.1343,2180.1528974849,0
+SMLV.US,D,20150914,000000,57.2904,57.2904,56.9772,57.0879,3464.5605237191,0
+SMLV.US,D,20150915,000000,57.0196,57.2687,57.0196,57.1422,1025.2993895786,0
+SMLV.US,D,20150916,000000,57.9287,57.9287,57.9287,57.9287,1152.8292248075,0
+SMLV.US,D,20150917,000000,57.8576,58.3199,57.7192,57.736,2082.9873087391,0
+SMLV.US,D,20150918,000000,57.3783,57.3783,56.83,56.83,1203.4363022793,0
+SMLV.US,D,20150921,000000,56.83,56.83,56.83,56.83,130.56625987723,0
+SMLV.US,D,20150922,000000,57.1017,57.1155,56.5928,56.6334,2038.4530805639,0
+SMLV.US,D,20150923,000000,57.0246,57.0246,56.8656,56.8656,1145.7442339614,0
+SMLV.US,D,20150924,000000,56.5998,56.6255,56.5928,56.6255,901.81812054739,0
+SMLV.US,D,20150925,000000,57.4949,57.4949,57.2598,57.3309,2038.4530805639,0
+SMLV.US,D,20150928,000000,57,57,56.1522,56.3034,1690.2763875579,0
+SMLV.US,D,20150929,000000,56.167,56.3962,55.7867,56.0198,5102.2055507064,0
+SMLV.US,D,20150930,000000,56.2579,56.2866,56.1522,56.2866,4590.0619266918,0
+SMLV.US,D,20151001,000000,56.4841,56.4841,55.8717,56.1828,1020.2386818314,0
+SMLV.US,D,20151002,000000,55.7946,56.0781,55.7946,56.0781,1783.3934101061,0
+SMLV.US,D,20151005,000000,57.5729,57.894,57.5729,57.894,1628.5357530424,0
+SMLV.US,D,20151006,000000,58.0285,58.1796,57.7054,57.8802,1656.8757164266,0
+SMLV.US,D,20151007,000000,58.3278,58.5324,58.0057,58.5166,7011.1045129425,0
+SMLV.US,D,20151008,000000,58.6795,59.2823,58.6716,59.2595,1914.9718115327,0
+SMLV.US,D,20151009,000000,59.3386,59.3386,59.3386,59.3386,1145.7442339614,0
+SMLV.US,D,20151012,000000,59.5727,59.6755,59.5105,59.5105,1689.2642460085,0
+SMLV.US,D,20151013,000000,59.4304,59.4304,58.89,58.89,1656.8757164266,0
+SMLV.US,D,20151014,000000,58.6381,58.7428,58.1618,58.1875,2807.6806581352,0
+SMLV.US,D,20151015,000000,58.3278,58.8109,58.2942,58.8109,3439.2569849832,0
+SMLV.US,D,20151016,000000,59.2595,59.2595,59.1736,59.1736,1020.2386818314,0
+SMLV.US,D,20151019,000000,59.142,59.4067,59.142,59.384,4331.9658315856,0
+SMLV.US,D,20151020,000000,59.5994,59.7397,59.4591,59.6833,1362.3425255407,0
+SMLV.US,D,20151021,000000,59.8563,59.8563,58.9621,58.9621,4974.6757154774,0
+SMLV.US,D,20151022,000000,59.8632,59.9808,59.5974,59.7239,5865.360278981,0
+SMLV.US,D,20151023,000000,60.371,60.371,60.0983,60.0983,764.1668698241,0
+SMLV.US,D,20151026,000000,59.9679,60.0034,59.8158,59.9768,2807.6806581352,0
+SMLV.US,D,20151027,000000,59.8246,59.8246,59.2131,59.2219,5102.2055507064,0
+SMLV.US,D,20151028,000000,60.3335,60.5369,59.8701,60.5369,6625.4785826074,0
+SMLV.US,D,20151029,000000,60.6398,60.86,60.5537,60.616,3567.7989617615,0
+SMLV.US,D,20151030,000000,60.703,60.7198,60.0034,60.0034,2166.9950573423,0
+SMLV.US,D,20151102,000000,60.5281,60.9085,60.452,60.9085,1716.5920678433,0
+SMLV.US,D,20151103,000000,60.9767,61.2296,60.6398,61.0083,5992.89011421,0
+SMLV.US,D,20151104,000000,60.9609,60.9609,60.9609,60.9609,1217.6062839714,0
+SMLV.US,D,20151105,000000,61.274,61.274,61.2128,61.2207,1914.9718115327,0
+SMLV.US,D,20151106,000000,61.1022,61.3768,61.1022,61.3323,1656.8757164266,0
+SMLV.US,D,20151109,000000,61.11,61.11,60.5765,60.7198,4653.8268443063,0
+SMLV.US,D,20151110,000000,60.6654,61.1446,60.6654,61.1446,1145.7442339614,0
+SMLV.US,D,20151111,000000,61.1357,61.1357,61.1357,61.1357,382.58950568677,0
+SMLV.US,D,20151112,000000,60.6308,60.6308,59.9353,59.9353,3567.7989617615,0
+SMLV.US,D,20151113,000000,59.7081,59.8869,59.3564,59.3564,2296.5491756701,0
+SMLV.US,D,20151116,000000,59.7159,60.0677,59.7159,60.036,894.73312970133,0
+SMLV.US,D,20151117,000000,60.1843,60.3038,59.7239,59.7239,5226.698961287,0
+SMLV.US,D,20151118,000000,59.7703,60.46,59.7604,60.46,6625.4785826074,0
+SMLV.US,D,20151119,000000,60.4451,60.6022,60.4451,60.5449,1783.3934101061,0
+SMLV.US,D,20151120,000000,60.8996,61.1979,60.8996,61.11,764.1668698241,0
+SMLV.US,D,20151123,000000,61.0566,61.1801,60.9925,60.9925,2547.5602799302,0
+SMLV.US,D,20151124,000000,61.2365,61.2444,61.2365,61.2444,1274.2862107398,0
+SMLV.US,D,20151125,000000,61.2296,61.5576,61.2296,61.3402,2166.9950573423,0
+SMLV.US,D,20151127,000000,61.8777,61.8777,61.8263,61.8263,255.05967045785,0
+SMLV.US,D,20151130,000000,62.101,62.1454,61.6129,61.7088,8286.4028652317,0
+SMLV.US,D,20151201,000000,62.0022,62.1712,61.8095,62.1534,3394.722756808,0
+SMLV.US,D,20151202,000000,62.1534,62.1534,61.2662,61.274,3354.2370948306,0
+SMLV.US,D,20151203,000000,61.1258,61.1258,60.4915,60.4915,9855.2222668573,0
+SMLV.US,D,20151204,000000,61.0241,61.0566,60.6091,61.0566,4331.9658315856,0
+SMLV.US,D,20151207,000000,60.3265,60.6308,60.0924,60.0924,1274.2862107398,0
+SMLV.US,D,20151208,000000,60.1063,60.1063,59.4986,59.8404,7118.3915171827,0
+SMLV.US,D,20151209,000000,59.7239,60.1774,59.0797,59.2665,14659.85820203,0
+SMLV.US,D,20151210,000000,59.2595,59.2823,59.0708,59.2823,3698.3652216388,0
+SMLV.US,D,20151211,000000,58.4908,58.6637,58.0502,58.0502,14532.328366801,0
+SMLV.US,D,20151214,000000,57.7054,57.8259,57.658,57.7617,2163.958632694,0
+SMLV.US,D,20151215,000000,58.4582,58.6964,58.3022,58.6558,4207.472421005,0
+SMLV.US,D,20151216,000000,58.971,59.5391,58.718,59.4679,10071.820558437,0
+SMLV.US,D,20151217,000000,59.4403,59.4403,58.8593,58.9799,9305.6294055136,0
+SMLV.US,D,20151218,000000,58.4928,58.4928,57.6382,57.9465,5543.4992662604,0
+SMLV.US,D,20151221,000000,58.2389,58.2389,57.7231,58.1026,3275.2900539746,0
+SMLV.US,D,20151222,000000,58.3901,58.5333,58.0324,58.5333,4578.928369648,0
+SMLV.US,D,20151223,000000,59.8335,59.8335,59.0461,59.1992,11093.071381817,0
+SMLV.US,D,20151224,000000,59.5035,59.7071,59.3376,59.63,4979.7364232246,0
+SMLV.US,D,20151228,000000,59.0066,59.4285,59.0066,59.4285,2212.5414270669,0
+SMLV.US,D,20151229,000000,59.7476,60.0885,59.5756,59.9422,7200.374982687,0
+SMLV.US,D,20151230,000000,59.9748,59.9748,59.5708,59.7871,3780.3486871431,0
+SMLV.US,D,20151231,000000,59.2239,59.3948,59.1172,59.2397,3429.1355694888,0
+SMLV.US,D,20160104,000000,57.4772,57.5009,57.1353,57.3201,8693.2837681049,0
+SMLV.US,D,20160105,000000,57.6362,57.8506,57.5631,57.8506,1900.8018298406,0
+SMLV.US,D,20160106,000000,57.5739,57.5739,57.0948,57.485,6113.3349585928,0
+SMLV.US,D,20160107,000000,56.6551,56.7401,56.1127,56.2253,7724.6643052948,0
+SMLV.US,D,20160108,000000,56.4358,56.4358,55.6375,55.6375,4940.2629027966,0
+SMLV.US,D,20160111,000000,55.7294,55.8884,55.4834,55.5584,3193.3065884703,0
+SMLV.US,D,20160112,000000,55.9458,55.9704,55.1376,55.2768,13251.969306764,0
+SMLV.US,D,20160113,000000,55.8203,55.8203,54.1159,54.3699,4706.4582048769,0
+SMLV.US,D,20160114,000000,54.5279,55.0407,54.5279,54.8916,4768.1988393925,0
+SMLV.US,D,20160115,000000,53.5904,53.6378,53.2416,53.4471,2247.9663812971,0
+SMLV.US,D,20160119,000000,54.2652,54.2652,53.5972,53.8432,1637.6450269873,0
+SMLV.US,D,20160120,000000,53.4096,53.867,52.3148,53.7079,7387.6211693326,0
+SMLV.US,D,20160121,000000,53.7079,53.9283,53.0104,53.2573,35170.906701348,0
+SMLV.US,D,20160122,000000,53.8058,54.5417,53.8058,54.5417,5083.9870028165,0
+SMLV.US,D,20160125,000000,53.8284,53.8284,53.8254,53.8254,642.7098838918,0
+SMLV.US,D,20160126,000000,53.9451,54.6712,53.9451,54.6524,3431.1598525877,0
+SMLV.US,D,20160127,000000,54.4657,54.7522,53.8739,53.9638,3009.0968264729,0
+SMLV.US,D,20160128,000000,54.6712,54.8017,54.3571,54.4548,4622.4504562737,0
+SMLV.US,D,20160129,000000,55.2709,56.1434,55.2709,56.1434,1868.4133002587,0
+SMLV.US,D,20160201,000000,55.6829,56.0801,55.4557,55.8045,8998.9505160346,0
+SMLV.US,D,20160202,000000,55.0734,55.0734,54.8204,54.8204,2257.0756552421,0
+SMLV.US,D,20160203,000000,54.6258,55.2225,54.6258,55.1128,10257.042461983,0
+SMLV.US,D,20160204,000000,54.8352,55.5041,54.8352,55.2117,8427.0905406033,0
+SMLV.US,D,20160205,000000,55.2097,55.2097,54.8115,54.8115,13079.90524336,0
+SMLV.US,D,20160208,000000,54.2394,54.5487,53.7711,54.5487,5087.0234274648,0
+SMLV.US,D,20160209,000000,54.0498,54.9647,54.0498,54.6752,5414.9572894821,0
+SMLV.US,D,20160210,000000,54.8678,55.0822,54.6001,54.6001,6082.9707121097,0
+SMLV.US,D,20160211,000000,53.4402,53.6723,53.4402,53.6723,2247.9663812971,0
+SMLV.US,D,20160212,000000,54.3185,54.8204,54.2701,54.8204,9327.8965196012,0
+SMLV.US,D,20160216,000000,55.1613,55.8203,54.8984,55.5723,12386.588281997,0
+SMLV.US,D,20160217,000000,56.1818,56.3804,55.9458,55.9536,10892.667355029,0
+SMLV.US,D,20160218,000000,56.1176,56.1572,55.9428,56.0505,2893.7126898372,0
+SMLV.US,D,20160219,000000,56.0415,56.3093,56.0415,56.3093,7901.7890764461,0
+SMLV.US,D,20160222,000000,56.8044,56.8675,56.6383,56.834,3854.2350202519,0
+SMLV.US,D,20160223,000000,56.4773,56.4773,56.1285,56.3656,5247.9539338251,0
+SMLV.US,D,20160224,000000,57.0256,57.0256,55.6375,56.5682,4850.1823048968,0
+SMLV.US,D,20160225,000000,57.3981,57.3981,56.3794,56.9792,4899.7772408192,0
+SMLV.US,D,20160226,000000,57.4524,57.4524,56.8715,56.8715,12567.761619346,0
+SMLV.US,D,20160229,000000,57.1225,57.4692,56.8408,56.8408,4208.4845625545,0
+SMLV.US,D,20160301,000000,57.3407,57.7399,56.8656,57.6372,2715.5757771365,0
+SMLV.US,D,20160302,000000,57.6658,57.9623,57.5561,57.8634,3528.3254413335,0
+SMLV.US,D,20160303,000000,57.8664,58.6331,57.8664,58.6271,76588.751045814,0
+SMLV.US,D,20160304,000000,58.9937,59.0401,58.72,58.72,25389.5707676,0
+SMLV.US,D,20160307,000000,59.2971,59.4551,59.0619,59.4018,101351.80619432,0
+SMLV.US,D,20160308,000000,59.2477,59.2477,58.5324,58.5324,9476.6813273683,0
+SMLV.US,D,20160309,000000,58.7556,58.8535,58.3584,58.5837,7000.9830974481,0
+SMLV.US,D,20160310,000000,58.8139,58.8139,57.7162,58.4602,8860.2871237619,0
+SMLV.US,D,20160311,000000,58.6914,59.5796,58.6914,59.5708,2815.7777905307,0
+SMLV.US,D,20160314,000000,59.2081,59.626,59.0075,59.3514,17190.212075619,0
+SMLV.US,D,20160315,000000,59.0866,59.0866,58.7082,58.9127,5614.3491747209,0
+SMLV.US,D,20160316,000000,58.731,59.2555,58.731,59.2239,5460.5036592067,0
+SMLV.US,D,20160317,000000,59.4799,60.3681,59.4799,60.1507,4539.45484922,0
+SMLV.US,D,20160318,000000,60.3848,60.7227,60.3601,60.3601,6081.9585705603,0
+SMLV.US,D,20160321,000000,60.4293,60.4293,60.043,60.2485,6133.5777895815,0
+SMLV.US,D,20160322,000000,60.1131,60.2485,59.7812,60.0568,8101.1809616849,0
+SMLV.US,D,20160323,000000,59.7149,59.7416,59.5164,59.6359,10309.673822554,0
+SMLV.US,D,20160324,000000,59.3504,59.5796,59.1538,59.5796,2920.0283701226,0
+SMLV.US,D,20160328,000000,59.8187,59.9471,59.4087,59.7742,8940.2463061673,0
+SMLV.US,D,20160329,000000,59.8899,61.0942,59.8899,60.9984,8400.774860318,0
+SMLV.US,D,20160330,000000,61.6079,61.6079,61.2167,61.4065,6997.9466727998,0
+SMLV.US,D,20160331,000000,61.3649,61.4025,61.0566,61.2247,6158.8813283174,0
+SMLV.US,D,20160401,000000,60.9451,61.2543,60.9164,61.2543,2515.1717503482,0
+SMLV.US,D,20160404,000000,61.3965,61.3965,60.6872,60.8077,3717.5959110781,0
+SMLV.US,D,20160405,000000,60.3601,60.3601,59.8997,59.8997,2946.3440504079,0
+SMLV.US,D,20160406,000000,60.043,60.3068,59.7041,60.2485,20077.85191616,0
+SMLV.US,D,20160407,000000,59.6034,59.6034,59.2585,59.2595,3930.1456364596,0
+SMLV.US,D,20160408,000000,59.9728,59.9728,59.5243,59.6112,5218.6018288915,0
+SMLV.US,D,20160411,000000,60.1467,60.4748,59.8029,59.8632,6880.5382530652,0
+SMLV.US,D,20160412,000000,59.8977,60.5537,59.8434,60.3305,16056.613540251,0
+SMLV.US,D,20160413,000000,60.9055,61.5092,60.8364,61.5092,8340.0463673518,0
+SMLV.US,D,20160414,000000,61.3739,61.6969,61.2019,61.5418,17380.494686913,0
+SMLV.US,D,20160415,000000,61.5012,61.7562,61.4588,61.5912,10266.151735928,0
+SMLV.US,D,20160418,000000,61.5912,61.8619,61.5912,61.7266,7653.8143968343,0
+SMLV.US,D,20160419,000000,61.8669,62.1652,61.6623,62.0773,9819.7973126271,0
+SMLV.US,D,20160420,000000,62.1089,62.1316,61.7562,61.8807,9769.1902351553,0
+SMLV.US,D,20160421,000000,61.7562,61.7562,60.9164,61.1328,9077.8975568906,0
+SMLV.US,D,20160422,000000,61.2227,61.7038,61.2227,61.5497,16469.567292421,0
+SMLV.US,D,20160425,000000,61.3442,61.3907,61.2207,61.2207,5249.978216924,0
+SMLV.US,D,20160426,000000,61.6623,62.0951,61.439,61.9508,11553.595786811,0
+SMLV.US,D,20160427,000000,62.2601,62.2601,61.7276,62.2117,13578.891027232,0
+SMLV.US,D,20160428,000000,63.1255,63.1255,61.4469,61.4716,6874.4654037686,0
+SMLV.US,D,20160429,000000,61.1673,61.1673,60.5706,61.0656,14172.005975201,0
+SMLV.US,D,20160502,000000,61.1723,61.4558,61.1258,61.3965,6224.6705290308,0
+SMLV.US,D,20160503,000000,60.3848,60.783,60.2188,60.6022,4938.2386196977,0
+SMLV.US,D,20160504,000000,60.5537,60.9016,60.3384,60.6743,10362.305183125,0
+SMLV.US,D,20160505,000000,60.8808,61.0231,60.6348,60.6586,29072.753865997,0
+SMLV.US,D,20160506,000000,60.1942,60.7445,60.1942,60.7158,8406.8477096146,0
+SMLV.US,D,20160509,000000,61.0003,61.278,60.9677,61.1466,3373.4677842698,0
+SMLV.US,D,20160510,000000,61.3817,61.7108,61.2474,61.6159,13356.219886356,0
+SMLV.US,D,20160511,000000,61.7394,61.7542,61.28,61.28,3603.2239159918,0
+SMLV.US,D,20160512,000000,61.3096,61.3096,60.6358,61.11,3564.7625371132,0
+SMLV.US,D,20160513,000000,60.7297,60.8788,60.3216,60.5647,7157.8650376107,0
+SMLV.US,D,20160516,000000,60.7307,61.3156,60.7307,61.1278,4671.0332506467,0
+SMLV.US,D,20160517,000000,60.9243,60.9717,59.629,59.8661,5719.6118958623,0
+SMLV.US,D,20160518,000000,60.0519,60.8057,60.0519,60.2999,6817.7854770002,0
+SMLV.US,D,20160519,000000,60.1852,60.1852,59.4877,59.8355,8425.0662575044,0
+SMLV.US,D,20160520,000000,60.5123,60.6496,60.2514,60.2999,9751.9838288149,0
+SMLV.US,D,20160523,000000,60.3542,60.5311,60.0776,60.3038,4875.4858436327,0
+SMLV.US,D,20160524,000000,60.8522,61.4796,60.8522,61.4716,4976.6999985763,0
+SMLV.US,D,20160525,000000,61.7967,61.8619,61.6988,61.7334,6892.6839516585,0
+SMLV.US,D,20160526,000000,62.0131,62.0131,61.6209,61.772,5936.2101874415,0
+SMLV.US,D,20160527,000000,62.0032,62.1524,61.7878,61.934,5048.5620485863,0
+SMLV.US,D,20160531,000000,62.2353,62.3964,62.0812,62.2245,7033.3716270301,0
+SMLV.US,D,20160601,000000,62.017,62.6375,62.017,62.5516,8630.5309920399,0
+SMLV.US,D,20160602,000000,62.589,62.7808,62.589,62.7808,5572.8513711941,0
+SMLV.US,D,20160603,000000,62.9635,62.9635,62.1396,62.5802,9728.7045731779,0
+SMLV.US,D,20160606,000000,62.7472,63.1868,62.7472,62.9704,3108.2866983176,0
+SMLV.US,D,20160607,000000,63.0633,63.1957,62.8351,62.843,3761.1179977038,0
+SMLV.US,D,20160608,000000,63.0248,63.4338,62.8815,63.4338,7851.1819989743,0
+SMLV.US,D,20160609,000000,63.2837,63.2866,62.7778,63.1443,3696.3409385399,0
+SMLV.US,D,20160610,000000,62.4755,62.7936,62.4607,62.5169,9592.065464004,0
+SMLV.US,D,20160613,000000,62.6148,62.6148,61.854,61.8846,7271.2248911475,0
+SMLV.US,D,20160614,000000,61.6297,61.8669,61.4489,61.6041,7998.9546651919,0
+SMLV.US,D,20160615,000000,62.0219,62.1968,61.7651,61.9587,14780.303046412,0
+SMLV.US,D,20160616,000000,61.3373,61.6139,60.7751,61.5497,12135.577177736,0
+SMLV.US,D,20160617,000000,61.8382,61.8382,61.1901,61.4914,7583.9766299232,0
+SMLV.US,D,20160620,000000,62.5446,62.5446,62.2463,62.2463,7777.2956658654,0
+SMLV.US,D,20160621,000000,61.8678,62.2857,61.8243,62.1247,12690.230746827,0
+SMLV.US,D,20160622,000000,62.2225,62.513,61.9903,61.9903,26313.656002234,0
+SMLV.US,D,20160623,000000,62.8084,63.0406,62.6809,62.8252,3341.0792546879,0
+SMLV.US,D,20160624,000000,61.9518,61.9518,60.6595,60.9401,12419.988953128,0
+SMLV.US,D,20160627,000000,60.1279,60.1279,58.8683,59.3592,19070.771074471,0
+SMLV.US,D,20160628,000000,59.7842,60.4096,59.7347,60.1823,14005.002619545,0
+SMLV.US,D,20160629,000000,60.9589,61.3383,60.9223,61.2602,11525.255823427,0
+SMLV.US,D,20160630,000000,61.439,62.5694,61.2898,62.5694,6871.4289791203,0
+SMLV.US,D,20160701,000000,62.1267,62.5762,62.0635,62.4201,7511.1024383638,0
+SMLV.US,D,20160705,000000,62.3924,62.3924,61.4281,61.6801,13959.45624982,0
+SMLV.US,D,20160706,000000,61.4242,61.9597,61.4242,61.7176,11326.876079737,0
+SMLV.US,D,20160707,000000,62.0793,62.2008,61.4371,61.5418,3657.8795596613,0
+SMLV.US,D,20160708,000000,62.4645,63.0919,62.4645,63.011,4741.8831591072,0
+SMLV.US,D,20160711,000000,63.412,63.7016,63.2807,63.5978,11680.11348049,0
+SMLV.US,D,20160712,000000,64.1343,64.6253,63.9347,64.4169,7607.2558855602,0
+SMLV.US,D,20160713,000000,64.7933,64.7933,64.2005,64.4051,14011.075468841,0
+SMLV.US,D,20160714,000000,65.0838,65.0838,64.493,64.5186,16204.386206469,0
+SMLV.US,D,20160715,000000,65.4583,65.4583,64.4169,64.6589,6244.9133600195,0
+SMLV.US,D,20160718,000000,64.7597,64.9276,64.5424,64.6649,71509.824750745,0
+SMLV.US,D,20160719,000000,64.6501,64.7518,64.3418,64.5424,26057.584190227,0
+SMLV.US,D,20160720,000000,64.8585,64.8585,64.4564,64.6876,10657.85051556,0
+SMLV.US,D,20160721,000000,64.8427,64.9228,64.4475,64.6649,6546.5315417514,0
+SMLV.US,D,20160722,000000,65.7349,65.7349,64.8882,65.5402,6707.4620481117,0
+SMLV.US,D,20160725,000000,65.4751,65.565,65.1362,65.2389,13918.970587842,0
+SMLV.US,D,20160726,000000,65.3891,65.5333,65.0185,65.3554,14400.749965374,0
+SMLV.US,D,20160727,000000,65.5007,65.5007,64.9108,65.1638,3211.5251363601,0
+SMLV.US,D,20160728,000000,65.3802,65.7329,65.0798,65.5896,12825.857714452,0
+SMLV.US,D,20160729,000000,65.5096,65.8653,65.2369,65.6351,8459.4790701852,0
+SMLV.US,D,20160801,000000,65.7171,65.8268,65.2942,65.3268,19447.287730861,0
+SMLV.US,D,20160802,000000,65.5708,65.5708,64.6411,64.6876,22718.529218638,0
+SMLV.US,D,20160803,000000,64.6501,64.986,64.6125,64.986,7452.3982284965,0
+SMLV.US,D,20160804,000000,64.9622,65.2221,64.8407,64.9504,147306.06896335,0
+SMLV.US,D,20160805,000000,65.5155,66.0718,65.5155,65.9986,3172.0516159321,0
+SMLV.US,D,20160808,000000,66.0935,66.0935,65.7458,65.7981,9420.0014005999,0
+SMLV.US,D,20160809,000000,65.974,66.1686,65.7526,66.053,11717.562717819,0
+SMLV.US,D,20160810,000000,66.214,66.214,65.5946,65.7606,5607.2641838749,0
+SMLV.US,D,20160811,000000,66.1025,66.1025,65.7171,65.726,137329.38971056,0
+SMLV.US,D,20160812,000000,65.8435,65.9078,65.4918,65.7804,17634.542215822,0
+SMLV.US,D,20160815,000000,65.7003,66.2664,65.7003,66.0066,11329.912504385,0
+SMLV.US,D,20160816,000000,65.974,65.974,65.5274,65.5808,10315.746671851,0
+SMLV.US,D,20160817,000000,65.7349,65.7388,65.3624,65.6657,7203.4114073353,0
+SMLV.US,D,20160818,000000,65.9087,66.0737,65.7665,65.9157,8487.8190335694,0
+SMLV.US,D,20160819,000000,65.9087,66.0609,65.6885,66.0066,5164.9583267714,0
+SMLV.US,D,20160822,000000,66.0224,66.223,65.726,66.1578,6442.2809621595,0
+SMLV.US,D,20160823,000000,66.3988,66.7703,66.3988,66.6567,71915.693512069,0
+SMLV.US,D,20160824,000000,66.5856,66.6636,66.0362,66.3682,39977.566919619,0
+SMLV.US,D,20160825,000000,66.3425,66.8246,66.3425,66.6636,21800.5168333,0
+SMLV.US,D,20160826,000000,67.0242,67.036,66.134,66.4136,13297.515676489,0
+SMLV.US,D,20160829,000000,66.631,66.9877,66.631,66.7644,16625.437091034,0
+SMLV.US,D,20160830,000000,66.9363,67.0954,66.8612,67.0954,6995.9223897009,0
+SMLV.US,D,20160831,000000,67.1141,67.2278,66.6458,67.1961,17829.885534863,0
+SMLV.US,D,20160901,000000,67.2189,67.2189,66.3583,66.8958,45181.998766818,0
+SMLV.US,D,20160902,000000,66.9136,67.533,66.9136,67.3018,7648.7536890871,0
+SMLV.US,D,20160906,000000,67.6289,67.6289,66.9778,67.0973,22508.003776356,0
+SMLV.US,D,20160907,000000,67.1783,67.7969,67.1289,67.7969,15690.218299355,0
+SMLV.US,D,20160908,000000,67.8205,67.8205,67.3869,67.5044,12364.321167909,0
+SMLV.US,D,20160909,000000,67.2278,67.2278,65.7003,65.7003,16119.366316316,0
+SMLV.US,D,20160912,000000,65.6391,66.386,65.3416,66.2298,17660.857896107,0
+SMLV.US,D,20160913,000000,65.8268,65.8268,64.8427,65.2201,13276.260703951,0
+SMLV.US,D,20160914,000000,64.986,65.4345,64.8812,65.0185,12155.820008725,0
+SMLV.US,D,20160915,000000,65.154,65.6904,65.066,65.6469,30259.995903485,0
+SMLV.US,D,20160916,000000,65.2755,65.4335,64.9366,65.313,11931.12458475,0
+SMLV.US,D,20160919,000000,65.6875,66.0145,65.4375,65.7141,8652.7981061275,0
+SMLV.US,D,20160920,000000,66.052,66.052,65.4148,65.4869,7867.3762637652,0
+SMLV.US,D,20160921,000000,65.8001,66.3929,65.4029,66.3731,11089.02281562,0
+SMLV.US,D,20160922,000000,66.6853,66.9837,66.3632,66.9185,13875.448501217,0
+SMLV.US,D,20160923,000000,67.0282,67.0282,66.4848,66.635,30736.714573269,0
+SMLV.US,D,20160926,000000,66.5293,66.5293,65.966,65.966,6125.4806571861,0
+SMLV.US,D,20160927,000000,65.9473,66.3534,65.8673,66.0847,14639.615371041,0
+SMLV.US,D,20160928,000000,66.2871,66.5678,65.9394,66.5371,11210.479801552,0
+SMLV.US,D,20160929,000000,66.5875,66.5875,65.722,65.8673,11542.462229767,0
+SMLV.US,D,20160930,000000,65.9562,66.547,65.9078,66.2743,9989.8370929323,0
+SMLV.US,D,20161003,000000,66.2476,66.2476,65.5037,65.5748,10549.55136977,0
+SMLV.US,D,20161004,000000,65.8317,65.9394,65.0433,65.146,4624.4747393726,0
+SMLV.US,D,20161005,000000,65.4039,65.7112,65.4039,65.5185,10276.273151423,0
+SMLV.US,D,20161006,000000,65.4227,65.5037,64.9731,65.3762,20690.197553569,0
+SMLV.US,D,20161007,000000,65.5185,65.5185,64.7222,65.0275,12911.889746154,0
+SMLV.US,D,20161010,000000,65.4958,65.8228,65.4958,65.6963,2351.2048193396,0
+SMLV.US,D,20161011,000000,65.7408,65.7408,64.5236,64.6649,14513.097677361,0
+SMLV.US,D,20161012,000000,64.8585,65.3426,64.8585,65.0621,14412.895663967,0
+SMLV.US,D,20161013,000000,64.6926,64.6926,64.08,64.4119,13036.383156734,0
+SMLV.US,D,20161014,000000,64.7498,64.8309,64.5354,64.6471,10322.831662697,0
+SMLV.US,D,20161017,000000,64.3369,64.741,64.3369,64.5414,10025.262047163,0
+SMLV.US,D,20161018,000000,64.8822,65.1243,64.6708,64.8812,8009.0760806863,0
+SMLV.US,D,20161019,000000,64.8249,65.4079,64.8249,65.2379,7234.7877953678,0
+SMLV.US,D,20161020,000000,65.2132,65.3377,64.5967,64.9909,12823.833431353,0
+SMLV.US,D,20161021,000000,64.9959,64.9959,64.4663,64.8249,7506.0417306166,0
+SMLV.US,D,20161024,000000,65.4059,65.7053,65.2271,65.4247,5311.7188514396,0
+SMLV.US,D,20161025,000000,65.0502,65.2379,64.903,65.1312,19161.86381392,0
+SMLV.US,D,20161026,000000,65.066,65.311,64.7735,64.9188,20373.397248595,0
+SMLV.US,D,20161027,000000,65.3584,65.3584,64.6856,64.7913,11563.717202305,0
+SMLV.US,D,20161028,000000,65.9315,65.9315,64.4297,64.7785,14323.827207617,0
+SMLV.US,D,20161031,000000,65.0185,65.3486,64.8872,65.2873,4971.6392908291,0
+SMLV.US,D,20161101,000000,65.4454,65.4454,64.1689,64.3951,11072.828550829,0
+SMLV.US,D,20161102,000000,64.4277,64.4277,63.7174,63.911,26832.884617095,0
+SMLV.US,D,20161103,000000,63.9347,64.3803,63.91,64.1047,11695.295603732,0
+SMLV.US,D,20161104,000000,64.241,64.7114,64.1126,64.32,7363.3297721462,0
+SMLV.US,D,20161107,000000,65.4375,65.641,65.3762,65.6163,7976.6875511043,0
+SMLV.US,D,20161108,000000,65.6963,66.0214,65.3871,65.5758,14771.193772467,0
+SMLV.US,D,20161109,000000,65.4454,67.6447,65.2547,67.6378,23320.753440553,0
+SMLV.US,D,20161110,000000,67.865,69.0042,67.865,68.7048,55622.23884925,0
+SMLV.US,D,20161111,000000,69.2294,70.6354,69.0851,70.4921,12749.947098244,0
+SMLV.US,D,20161114,000000,71.8665,72.2488,71.1531,71.8111,167898.08878662,0
+SMLV.US,D,20161115,000000,71.8665,72.1421,71.0247,72.0304,29130.445934315,0
+SMLV.US,D,20161116,000000,72.0531,72.0531,71.6569,71.7874,23112.252281369,0
+SMLV.US,D,20161117,000000,72.0996,72.5087,72.0996,72.2873,32664.844224945,0
+SMLV.US,D,20161118,000000,72.7972,72.8534,72.4484,72.8288,26641.589864252,0
+SMLV.US,D,20161121,000000,73.1835,73.218,72.5857,72.9345,58486.599434153,0
+SMLV.US,D,20161122,000000,73.5885,73.8385,73.2121,73.7575,26705.354781866,0
+SMLV.US,D,20161123,000000,73.7417,74.2179,73.7417,74.0252,31364.24233392,0
+SMLV.US,D,20161125,000000,74.291,74.4619,74.13,74.4619,7239.848503115,0
+SMLV.US,D,20161128,000000,74.5104,74.5104,73.63,73.63,11832.946854455,0
+SMLV.US,D,20161129,000000,74.2505,74.3236,73.9531,73.9531,13758.040081482,0
+SMLV.US,D,20161130,000000,74.8483,74.8483,73.5174,73.7199,53512.935860225,0
+SMLV.US,D,20161201,000000,74.0756,74.0756,73.5471,73.8543,6631.551431904,0
+SMLV.US,D,20161202,000000,74.1625,74.1625,73.3909,73.4413,30408.780711252,0
+SMLV.US,D,20161205,000000,74.1961,74.7514,74.1072,74.4945,95361.952504751,0
+SMLV.US,D,20161206,000000,74.9954,75.4054,74.3641,75.3531,21946.265216419,0
+SMLV.US,D,20161207,000000,75.5289,76.4093,75.4707,76.3806,11775.254786137,0
+SMLV.US,D,20161208,000000,76.6612,77.6531,76.3223,77.4793,54974.468257611,0
+SMLV.US,D,20161209,000000,77.9298,77.9298,77.172,77.7036,51975.492846632,0
+SMLV.US,D,20161212,000000,77.6709,77.6709,76.4942,76.7333,37430.006639689,0
+SMLV.US,D,20161213,000000,77.2431,77.2431,76.4508,76.7995,33871.316951872,0
+SMLV.US,D,20161214,000000,76.685,76.7995,75.9203,76.1267,37488.710849556,0
+SMLV.US,D,20161215,000000,76.436,77.0505,76.1603,76.9428,20746.877480337,0
+SMLV.US,D,20161216,000000,76.7126,77.1068,76.1089,76.436,48911.74037649,0
+SMLV.US,D,20161219,000000,76.4182,76.7629,76.0892,76.7629,14543.461923844,0
+SMLV.US,D,20161220,000000,77.0001,77.4664,76.9457,77.4664,32193.186262908,0
+SMLV.US,D,20161221,000000,77.4239,77.4239,77.0179,77.1305,19321.782178731,0
+SMLV.US,D,20161222,000000,76.7709,77.086,76.3895,76.6968,36001.874913435,0
+SMLV.US,D,20161223,000000,77.0001,77.0001,76.5327,76.9349,10459.470771871,0
+SMLV.US,D,20161227,000000,77.254,77.4358,77.1641,77.3923,19932.103533041,0
+SMLV.US,D,20161228,000000,77.6531,77.6531,76.6552,77.0179,20207.406034488,0
+SMLV.US,D,20161229,000000,76.9497,77.1295,76.4548,77.0179,19123.402435042,0
+SMLV.US,D,20161230,000000,77.0179,77.0179,76.3964,76.3964,9450.365647083,0
+SMLV.US,D,20170103,000000,77.4477,77.4477,76.3481,76.8371,11538.413663569,0
+SMLV.US,D,20170104,000000,77.1463,77.6383,77.0584,77.6383,12062.702986177,0
+SMLV.US,D,20170105,000000,77.4003,77.4003,76.2788,76.6424,49865.177716058,0
+SMLV.US,D,20170106,000000,76.8608,76.8608,76.0447,76.2156,65382.31981046,0
+SMLV.US,D,20170109,000000,76.018,76.018,75.2335,75.3145,26439.161554365,0
+SMLV.US,D,20170110,000000,75.2247,76.0921,75.2247,75.9933,29106.154537128,0
+SMLV.US,D,20170111,000000,76.0625,76.2562,75.8352,76.2562,13241.84789127,0
+SMLV.US,D,20170112,000000,76.0783,76.0783,74.5558,75.2583,10649.753383165,0
+SMLV.US,D,20170113,000000,75.6356,76.2246,75.6356,75.9933,15872.403778254,0
+SMLV.US,D,20170117,000000,75.7147,75.7147,74.4253,74.5963,14238.807317464,0
+SMLV.US,D,20170118,000000,74.8156,75.0122,74.5123,75.0122,9128.5046343624,0
+SMLV.US,D,20170119,000000,74.8077,74.8077,74.0509,74.376,15301.555944372,0
+SMLV.US,D,20170120,000000,74.6625,74.8996,74.373,74.6457,21045.459237421,0
+SMLV.US,D,20170123,000000,74.537,74.537,73.9195,74.3354,16152.766987447,0
+SMLV.US,D,20170124,000000,74.5142,75.4232,74.3176,75.3145,26151.713354325,0
+SMLV.US,D,20170125,000000,75.6178,76.2107,75.6178,76.1583,17386.56753621,0
+SMLV.US,D,20170126,000000,76.2324,76.2324,75.5645,75.9854,23034.317382062,0
+SMLV.US,D,20170127,000000,76.0921,76.0921,75.4282,75.7246,18287.373515208,0
+SMLV.US,D,20170130,000000,75.4242,75.4242,74.1388,74.5874,22932.091085569,0
+SMLV.US,D,20170131,000000,74.1715,74.7771,74.0816,74.7444,12591.040874983,0
+SMLV.US,D,20170201,000000,75.3986,75.5586,74.4215,74.7109,24660.828852006,0
+SMLV.US,D,20170202,000000,74.3849,74.5785,73.9917,74.1961,8047.5374595648,0
+SMLV.US,D,20170203,000000,74.7138,75.2751,74.6674,75.2415,19288.3815076,0
+SMLV.US,D,20170206,000000,75.2919,75.2919,74.4333,74.5963,9412.9164097539,0
+SMLV.US,D,20170207,000000,74.8245,74.8245,74.1359,74.3612,11261.086879024,0
+SMLV.US,D,20170208,000000,74.1556,74.1556,73.3613,73.8434,14820.78870839,0
+SMLV.US,D,20170209,000000,74.0736,74.7267,73.796,74.7267,21835.94178753,0
+SMLV.US,D,20170210,000000,74.6625,75.2919,74.5785,75.2919,13978.686939259,0
+SMLV.US,D,20170213,000000,75.7077,75.8204,75.2819,75.4302,16761.064058658,0
+SMLV.US,D,20170214,000000,75.2335,75.8214,75.2158,75.7246,86130.209432347,0
+SMLV.US,D,20170215,000000,75.4529,76.264,75.4529,76.2562,24496.861920997,0
+SMLV.US,D,20170216,000000,76.1178,76.3797,75.77,76.3797,11562.705060756,0
+SMLV.US,D,20170217,000000,76.4764,76.4764,75.7246,76.2077,25620.339040871,0
+SMLV.US,D,20170221,000000,76.4932,76.7215,76.2324,76.7215,11944.282424893,0
+SMLV.US,D,20170222,000000,76.2156,76.5634,76.2156,76.4686,7929.1168982808,0
+SMLV.US,D,20170223,000000,76.4606,76.5505,75.8817,76.4093,11462.503047362,0
+SMLV.US,D,20170224,000000,75.8066,76.1583,75.6999,75.9509,29671.941663263,0
+SMLV.US,D,20170227,000000,76.018,76.4428,76.0102,76.4428,13890.630624458,0
+SMLV.US,D,20170228,000000,75.8817,76.0368,75.0705,75.3126,14592.044718217,0
+SMLV.US,D,20170301,000000,76.182,76.9497,76.182,76.7877,43881.396875793,0
+SMLV.US,D,20170302,000000,76.9112,76.9112,75.6544,75.6762,10664.935506406,0
+SMLV.US,D,20170303,000000,75.9231,75.9231,75.2069,75.6594,32962.413840479,0
+SMLV.US,D,20170306,000000,75.4242,75.4242,74.8047,75.2197,10626.474127527,0
+SMLV.US,D,20170307,000000,74.9885,75.1536,74.5923,74.6941,27927.009632035,0
+SMLV.US,D,20170308,000000,74.8077,75.3037,74.4085,74.4451,23535.327449033,0
+SMLV.US,D,20170309,000000,74.3276,74.5242,73.7634,73.8948,6578.9200713333,0
+SMLV.US,D,20170310,000000,74.7612,74.7612,73.882,74.1961,5762.1218409386,0
+SMLV.US,D,20170313,000000,74.0301,74.7534,74.0301,74.5874,12251.973455922,0
+SMLV.US,D,20170314,000000,73.9867,74.5074,73.9867,74.4253,7128.512932677,0
+SMLV.US,D,20170315,000000,74.8483,75.2247,74.7593,75.2069,12675.048623586,0
+SMLV.US,D,20170316,000000,75.4302,75.5398,75.2316,75.3314,15700.33971485,0
+SMLV.US,D,20170317,000000,75.7157,76.2186,75.0399,76.2186,8895.7120779921,0
+SMLV.US,D,20170320,000000,76.1347,76.1347,75.2751,75.3768,7189.2414256432,0
+SMLV.US,D,20170321,000000,75.4785,75.4785,73.5115,73.5115,15145.686145759,0
+SMLV.US,D,20170322,000000,73.0066,73.0066,72.2468,72.7586,16807.622569933,0
+SMLV.US,D,20170323,000000,73.2872,73.885,73.2615,73.3,4260.1037815757,0
+SMLV.US,D,20170324,000000,73.5115,73.963,73.5115,73.5451,5641.6769965557,0
+SMLV.US,D,20170327,000000,72.4266,73.6498,72.4207,73.6498,9162.9174470432,0
+SMLV.US,D,20170328,000000,73.3781,74.2396,73.057,74.2396,14847.104388675,0
+SMLV.US,D,20170329,000000,73.8948,74.2772,73.8424,74.2772,5146.7397788815,0
+SMLV.US,D,20170330,000000,74.0005,75.2987,74.0005,75.1862,11342.058202979,0
+SMLV.US,D,20170331,000000,75.4302,75.6366,75.0517,75.1506,129616.87110386,0
+SMLV.US,D,20170403,000000,75.0024,75.0024,74.208,74.208,10058.662718294,0
+SMLV.US,D,20170404,000000,74.5508,74.6497,74.3276,74.3276,8960.489137156,0
+SMLV.US,D,20170405,000000,74.7741,74.8225,73.5737,73.5737,6128.5170818344,0
+SMLV.US,D,20170406,000000,73.6162,74.3315,73.6103,74.3315,10039.432028855,0
+SMLV.US,D,20170407,000000,74.1922,74.3325,74.131,74.288,4846.1337386991,0
+SMLV.US,D,20170410,000000,74.4135,74.5676,74.0104,74.296,6666.9763861343,0
+SMLV.US,D,20170411,000000,74.0331,75.1842,74.0331,75.1842,8664.9438047207,0
+SMLV.US,D,20170412,000000,75.2909,75.2909,74.291,74.4866,30271.129460529,0
+SMLV.US,D,20170413,000000,74.1665,74.2742,73.6883,73.716,7729.725013042,0
+SMLV.US,D,20170417,000000,73.9037,74.5598,73.7555,74.5598,6686.2070755735,0
+SMLV.US,D,20170418,000000,74.5765,74.6901,74.208,74.6901,10027.286330261,0
+SMLV.US,D,20170419,000000,74.6733,75.1604,74.6733,74.9055,6192.2819994488,0
+SMLV.US,D,20170420,000000,74.9954,75.6633,74.957,75.6446,6164.9541776141,0
+SMLV.US,D,20170421,000000,75.5121,75.8224,75.4785,75.7414,9690.2431942993,0
+SMLV.US,D,20170424,000000,76.3747,76.4923,76.2146,76.2512,4652.8147027568,0
+SMLV.US,D,20170425,000000,76.5802,77.1839,76.5802,77.0061,5308.6824267913,0
+SMLV.US,D,20170426,000000,76.9408,77.7114,76.8588,77.6956,3090.0681504278,0
+SMLV.US,D,20170427,000000,77.7372,77.7372,77.2224,77.259,9101.1768125276,0
+SMLV.US,D,20170428,000000,76.6622,76.6632,76.1524,76.3115,15363.296578887,0
+SMLV.US,D,20170501,000000,76.268,76.5802,75.9992,76.2512,8042.4767518176,0
+SMLV.US,D,20170502,000000,76.3164,76.3677,75.9241,76.1188,17163.896395334,0
+SMLV.US,D,20170503,000000,75.7335,75.8016,75.4331,75.6781,6868.392554472,0
+SMLV.US,D,20170504,000000,75.5369,75.5369,74.9866,75.3482,3769.2151300993,0
+SMLV.US,D,20170505,000000,75.1782,75.6505,75.1782,75.5764,3550.5925554211,0
+SMLV.US,D,20170508,000000,75.4953,75.7177,75.3699,75.4035,7706.4457574049,0
+SMLV.US,D,20170509,000000,75.5121,75.5794,75.2829,75.4154,4971.6392908291,0
+SMLV.US,D,20170510,000000,75.3818,75.5862,75.3155,75.4054,5777.3039641801,0
+SMLV.US,D,20170511,000000,75.1752,75.1752,74.5666,75.0755,5451.3943852617,0
+SMLV.US,D,20170512,000000,74.5765,74.6665,74.4777,74.5104,12542.45808061,0
+SMLV.US,D,20170515,000000,74.5765,75.196,74.5765,74.9134,2460.5161066787,0
+SMLV.US,D,20170516,000000,74.8799,74.8867,74.4599,74.707,56231.54806201,0
+SMLV.US,D,20170517,000000,73.8711,73.8878,73.3751,73.5895,87870.080755827,0
+SMLV.US,D,20170518,000000,73.2141,73.7308,73.2141,73.6241,7741.8707116352,0
+SMLV.US,D,20170519,000000,73.7387,74.1665,73.6498,73.9571,8306.6456962204,0
+SMLV.US,D,20170522,000000,73.8869,74.3454,73.8869,74.3315,2378.5326411744,0
+SMLV.US,D,20170523,000000,74.6022,74.7741,74.0766,74.5834,6545.519400202,0
+SMLV.US,D,20170524,000000,74.7316,74.9194,74.456,74.7416,4363.3422196182,0
+SMLV.US,D,20170525,000000,74.5262,74.9045,74.5262,74.7672,5464.5522254044,0
+SMLV.US,D,20170526,000000,74.5508,74.782,74.4886,74.7,5829.9353247508,0
+SMLV.US,D,20170530,000000,74.4896,74.4896,74.1388,74.3542,12632.538678509,0
+SMLV.US,D,20170531,000000,74.2465,74.4669,73.716,74.3542,9749.959545716,0
+SMLV.US,D,20170601,000000,74.2801,75.6366,74.2801,75.6366,19664.89816399,0
+SMLV.US,D,20170602,000000,75.4242,76.7185,75.4242,75.9321,8329.9249518574,0
+SMLV.US,D,20170605,000000,75.7602,75.8837,75.3866,75.3866,15478.680715523,0
+SMLV.US,D,20170606,000000,74.9214,75.3304,74.8087,75.3304,14917.954297136,0
+SMLV.US,D,20170607,000000,75.3225,75.3402,74.9806,75.191,6993.8981066021,0
+SMLV.US,D,20170608,000000,74.9598,76.2226,74.9598,76.0803,5739.854726851,0
+SMLV.US,D,20170609,000000,76.2186,77.0722,76.2186,76.7383,6627.5028657063,0
+SMLV.US,D,20170612,000000,77.172,77.3281,76.6464,76.843,5552.6085402053,0
+SMLV.US,D,20170613,000000,76.8509,77.088,76.8509,77.0317,7534.3816940008,0
+SMLV.US,D,20170614,000000,76.843,76.843,76.5179,76.7017,4586.0133604941,0
+SMLV.US,D,20170615,000000,76.4558,76.6266,76.4083,76.431,13691.238739219,0
+SMLV.US,D,20170616,000000,76.6988,76.6988,76.0318,76.2759,5389.6537507462,0
+SMLV.US,D,20170619,000000,76.436,76.7491,76.3035,76.3767,6271.2290403048,0
+SMLV.US,D,20170620,000000,76.1297,76.1297,75.5053,75.5645,6009.0843790009,0
+SMLV.US,D,20170621,000000,75.8925,75.8925,75.0349,75.1842,3837.0286139115,0
+SMLV.US,D,20170622,000000,74.8601,75.3047,74.8601,75.3047,4243.9095167847,0
+SMLV.US,D,20170623,000000,75.444,75.5537,75.1822,75.5537,13217.556494083,0
+SMLV.US,D,20170626,000000,75.8086,76.023,75.4341,75.9429,8936.1977399695,0
+SMLV.US,D,20170627,000000,75.9261,75.9399,75.5053,75.5616,8311.7064039676,0
+SMLV.US,D,20170628,000000,75.9558,76.5615,75.9558,76.267,4423.0585710349,0
+SMLV.US,D,20170629,000000,76.5337,76.5337,75.528,76.1375,6917.9874903944,0
+SMLV.US,D,20170630,000000,76.0635,76.1475,75.8767,76.1475,2474.6860883708,0
+SMLV.US,D,20170703,000000,76.0674,76.6642,76.0674,76.6444,2385.6176320204,0
+SMLV.US,D,20170705,000000,76.7076,76.7076,75.778,75.9409,10334.97736129,0
+SMLV.US,D,20170706,000000,75.6604,75.9321,75.0705,75.0715,15904.792307836,0
+SMLV.US,D,20170707,000000,75.2641,76.0012,75.2641,75.855,15448.31646904,0
+SMLV.US,D,20170710,000000,75.6456,75.9469,75.357,75.357,19058.625375878,0
+SMLV.US,D,20170711,000000,75.5369,75.5369,75.2138,75.4084,4882.5708344788,0
+SMLV.US,D,20170712,000000,75.9409,76.2779,75.7414,75.858,8996.9262329357,0
+SMLV.US,D,20170713,000000,75.7097,75.9054,75.4647,75.9054,7069.8087228097,0
+SMLV.US,D,20170714,000000,75.9005,76.3589,75.7681,76.183,5289.451737352,0
+SMLV.US,D,20170717,000000,75.8244,76.511,75.8244,76.2058,17304.584070706,0
+SMLV.US,D,20170718,000000,76.3293,76.3293,75.8461,76.1267,15312.689501416,0
+SMLV.US,D,20170719,000000,76.436,76.7807,76.3974,76.7413,3392.6984737091,0
+SMLV.US,D,20170720,000000,76.8894,77.1286,76.8223,77.0031,4529.3334337256,0
+SMLV.US,D,20170721,000000,76.7491,77.1631,76.7491,76.8183,4075.8940195784,0
+SMLV.US,D,20170724,000000,76.5091,76.6908,76.3717,76.6908,5912.9309318045,0
+SMLV.US,D,20170725,000000,77.0386,77.6087,76.9971,77.2501,11145.702742388,0
+SMLV.US,D,20170726,000000,77.259,77.4091,77.1226,77.3311,2477.7225130191,0
+SMLV.US,D,20170727,000000,77.3667,77.3667,76.7294,76.8173,6666.9763861343,0
+SMLV.US,D,20170728,000000,76.8578,76.8874,76.4706,76.6504,4684.1910907893,0
+SMLV.US,D,20170731,000000,76.5673,76.8153,76.4192,76.7778,5093.0962767614,0
+SMLV.US,D,20170801,000000,76.6444,76.9171,76.6444,76.8816,4589.0497851424,0
+SMLV.US,D,20170802,000000,76.6019,76.7501,76.0951,76.0951,3956.4613167449,0
+SMLV.US,D,20170803,000000,76.0862,76.1079,75.7107,75.8313,3562.7382540144,0
+SMLV.US,D,20170804,000000,76.1297,76.3105,76.0092,76.1978,1691.2885291074,0
+SMLV.US,D,20170807,000000,76.1149,76.2294,75.9193,75.9844,9702.3888928925,0
+SMLV.US,D,20170808,000000,76.2304,76.7403,76.0773,76.2246,3037.4367898571,0
+SMLV.US,D,20170809,000000,75.6604,75.6604,75.192,75.2078,6342.0789487653,0
+SMLV.US,D,20170810,000000,74.8947,75.033,74.3671,74.37,8521.2197047008,0
+SMLV.US,D,20170811,000000,74.1774,74.4017,73.9432,74.3325,19238.786571678,0
+SMLV.US,D,20170814,000000,74.5222,75.366,74.5222,75.359,3219.6222687556,0
+SMLV.US,D,20170815,000000,75.197,75.197,74.6783,74.8265,4910.910797863,0
+SMLV.US,D,20170816,000000,74.5874,74.9776,74.5874,74.7909,3894.7206822293,0
+SMLV.US,D,20170817,000000,74.3987,74.6219,73.7634,73.8276,21898.694563595,0
+SMLV.US,D,20170818,000000,73.1706,73.8089,73.1706,73.712,6158.8813283174,0
+SMLV.US,D,20170821,000000,73.5727,73.8365,73.386,73.6764,7017.1773622391,0
+SMLV.US,D,20170822,000000,73.6962,74.2169,73.6962,74.1448,5080.9505781682,0
+SMLV.US,D,20170823,000000,73.9945,74.295,73.9353,74.1052,4546.5398400661,0
+SMLV.US,D,20170824,000000,74.1527,74.4481,73.9945,74.1931,7795.5142137553,0
+SMLV.US,D,20170825,000000,74.5874,74.7622,74.1902,74.7622,6044.5093332312,0
+SMLV.US,D,20170828,000000,74.7622,74.7622,74.2811,74.7277,6315.76326848,0
+SMLV.US,D,20170829,000000,74.3888,74.5706,74.0776,74.4639,15976.654357846,0
+SMLV.US,D,20170830,000000,74.2416,74.7781,74.2416,74.6467,7380.5361784866,0
+SMLV.US,D,20170831,000000,75.1574,75.4973,75.1278,75.3472,9686.1946281015,0
+SMLV.US,D,20170901,000000,75.1664,75.7523,75.1664,75.7523,11476.673029054,0
+SMLV.US,D,20170905,000000,75.4292,75.7918,74.7366,74.7524,5599.1670514794,0
+SMLV.US,D,20170906,000000,74.9747,75.2563,74.9194,75.0665,5658.8834028961,0
+SMLV.US,D,20170907,000000,74.9194,74.9194,74.4155,74.4155,2941.2833426607,0
+SMLV.US,D,20170908,000000,74.3156,74.945,74.3156,74.9194,6732.7655868476,0
+SMLV.US,D,20170911,000000,75.4232,75.7858,75.4232,75.7829,3066.7888947908,0
+SMLV.US,D,20170912,000000,76.0506,76.1317,75.9824,76.1119,4025.2869421066,0
+SMLV.US,D,20170913,000000,76.0586,76.27,75.9005,76.1257,4877.5101267316,0
+SMLV.US,D,20170914,000000,75.9093,76.3293,75.9093,76.189,5401.7994493394,0
+SMLV.US,D,20170915,000000,76.2868,76.4706,76.1237,76.4389,7723.6521637453,0
+SMLV.US,D,20170918,000000,76.7769,77.0426,76.7146,77.0426,4723.6646112173,0
+SMLV.US,D,20170919,000000,76.8124,77.1325,76.8124,76.9527,7436.2039637055,0
+SMLV.US,D,20170920,000000,76.9596,77.4921,76.9102,77.4151,12456.426048908,0
+SMLV.US,D,20170921,000000,77.5168,77.5168,77.1997,77.3617,64164.713526489,0
+SMLV.US,D,20170922,000000,77.343,77.665,77.2431,77.6097,9065.7518582973,0
+SMLV.US,D,20170925,000000,77.6976,77.9644,77.5188,77.6798,23399.700481409,0
+SMLV.US,D,20170926,000000,77.6097,78.3487,77.6097,78.2727,12647.720801751,0
+SMLV.US,D,20170927,000000,78.3151,79.5333,78.1976,79.4691,11624.445695271,0
+SMLV.US,D,20170928,000000,79.3495,79.6262,78.9593,79.6134,6021.2300775942,0
+SMLV.US,D,20170929,000000,79.4178,79.6756,79.4178,79.4997,10258.054603533,0
+SMLV.US,D,20171002,000000,79.3021,80.2684,79.3021,80.2684,5562.7299556997,0
+SMLV.US,D,20171003,000000,80.1222,80.5154,80.1222,80.3751,10301.576690159,0
+SMLV.US,D,20171004,000000,80.6883,80.6883,80.1775,80.4225,7530.3331278031,0
+SMLV.US,D,20171005,000000,80.6784,80.8681,80.4225,80.7042,5030.3435006964,0
+SMLV.US,D,20171006,000000,80.5757,80.5757,80.2388,80.4749,4806.6602182711,0
+SMLV.US,D,20171009,000000,80.4009,80.5263,80.2586,80.3969,2548.5724214796,0
+SMLV.US,D,20171010,000000,80.3148,80.7042,80.3148,80.6478,4655.8511274051,0
+SMLV.US,D,20171011,000000,80.796,80.9047,80.6429,80.796,4468.6049407595,0
+SMLV.US,D,20171012,000000,81.1092,81.1092,80.4195,80.7042,23995.851854026,0
+SMLV.US,D,20171013,000000,80.963,80.963,80.5855,80.712,8661.9073800724,0
+SMLV.US,D,20171016,000000,80.9116,80.9482,80.5352,80.6419,6492.8880396313,0
+SMLV.US,D,20171017,000000,80.4403,80.8345,80.3238,80.3238,6229.731236778,0
+SMLV.US,D,20171018,000000,80.7308,80.8731,80.4551,80.8128,5419.0058556798,0
+SMLV.US,D,20171019,000000,80.2892,80.6133,80.1815,80.5263,11266.147586771,0
+SMLV.US,D,20171020,000000,81.0529,81.0529,80.6883,80.6883,9427.086391446,0
+SMLV.US,D,20171023,000000,81.1181,81.1181,80.3465,80.3969,5432.1636958225,0
+SMLV.US,D,20171024,000000,80.9354,80.9354,80.3969,80.4798,9442.2685146875,0
+SMLV.US,D,20171025,000000,80.141,80.4453,79.724,80.141,7790.4535060081,0
+SMLV.US,D,20171026,000000,80.3879,80.3969,80.0965,80.0965,10123.439777458,0
+SMLV.US,D,20171027,000000,80.4966,80.5727,79.7537,80.3969,13480.713296937,0
+SMLV.US,D,20171030,000000,80.4798,80.4798,79.0462,79.151,10584.976324001,0
+SMLV.US,D,20171031,000000,79.6756,79.9661,79.3387,79.7745,7454.4225115954,0
+SMLV.US,D,20171101,000000,79.9236,80.0788,78.9356,79.4078,19428.057041422,0
+SMLV.US,D,20171102,000000,79.5669,79.9749,79.3841,79.8732,26427.015855771,0
+SMLV.US,D,20171103,000000,79.7843,79.7843,79.3485,79.4266,33796.418477214,0
+SMLV.US,D,20171106,000000,79.4178,79.5313,79.3091,79.401,18134.540141243,0
+SMLV.US,D,20171107,000000,79.07,79.07,78.5207,78.6877,72298.283017756,0
+SMLV.US,D,20171108,000000,78.3852,78.7271,78.1462,78.6629,30683.071071149,0
+SMLV.US,D,20171109,000000,77.9644,78.6036,77.9258,78.5384,20585.946973977,0
+SMLV.US,D,20171110,000000,78.164,78.7785,78.164,78.4959,7866.3641222158,0
+SMLV.US,D,20171113,000000,78.2825,78.7449,77.8607,78.7183,7969.6025602583,0
+SMLV.US,D,20171114,000000,78.1808,78.9139,78.1808,78.902,11627.48211992,0
+SMLV.US,D,20171115,000000,78.4881,78.8615,78.4584,78.5216,61828.690830391,0
+SMLV.US,D,20171116,000000,79.2715,79.5827,79.2715,79.4356,52373.264475561,0
+SMLV.US,D,20171117,000000,79.3407,79.7961,79.1905,79.7577,6480.7423410381,0
+SMLV.US,D,20171120,000000,79.5165,80.1647,79.5165,80.1647,6777.2998150228,0
+SMLV.US,D,20171121,000000,80.5124,80.8869,80.4966,80.7664,14312.693650573,0
+SMLV.US,D,20171122,000000,81.2367,81.2367,80.8435,80.8523,21925.01024388,0
+SMLV.US,D,20171124,000000,80.8287,80.8287,80.5994,80.6211,1273.2740691904,0
+SMLV.US,D,20171127,000000,80.7308,80.8227,80.5124,80.5124,9477.6934689178,0
+SMLV.US,D,20171128,000000,81.1181,81.7583,80.8691,81.7583,6593.0900530254,0
+SMLV.US,D,20171129,000000,81.7494,82.605,81.7494,82.5635,10868.375957843,0
+SMLV.US,D,20171130,000000,83.1208,83.1208,81.952,82.0735,10950.359423347,0
+SMLV.US,D,20171201,000000,82.3709,82.3709,80.141,81.7159,40473.516278843,0
+SMLV.US,D,20171204,000000,82.3452,82.8135,81.9371,81.9371,10100.160521821,0
+SMLV.US,D,20171205,000000,81.949,82.0142,81.2613,81.2613,8672.0287955668,0
+SMLV.US,D,20171206,000000,81.0589,81.0589,80.7506,80.8593,3770.2272716487,0
+SMLV.US,D,20171207,000000,81.0845,81.124,80.713,80.8365,11630.518544568,0
+SMLV.US,D,20171208,000000,81.1853,81.1853,80.6537,80.6656,8071.8288567513,0
+SMLV.US,D,20171211,000000,80.9116,80.9116,80.2714,80.3623,261196.28467207,0
+SMLV.US,D,20171212,000000,80.8681,80.8681,80.2714,80.2714,33953.300417377,0
+SMLV.US,D,20171213,000000,80.0244,81.0291,80.0244,80.6468,16886.569610789,0
+SMLV.US,D,20171214,000000,80.7703,80.7703,79.7912,79.8485,4935.2021950494,0
+SMLV.US,D,20171215,000000,81.2001,81.5093,80.4295,81.0924,37102.072777672,0
+SMLV.US,D,20171218,000000,82.5003,82.5003,81.4757,81.6793,207752.17443721,0
+SMLV.US,D,20171219,000000,82.2088,82.2088,80.8297,80.9017,12650.757226399,0
+SMLV.US,D,20171220,000000,80.8731,81.1488,80.7851,80.8928,44672.891567452,0
+SMLV.US,D,20171221,000000,81.0262,81.3226,80.965,81.1576,20652.74831624,0
+SMLV.US,D,20171222,000000,81.3226,81.3226,80.8415,80.9096,31282.258868415,0
+SMLV.US,D,20171226,000000,80.9354,81.0756,80.72,80.9541,27614.25789326,0
+SMLV.US,D,20171227,000000,80.716,81.29,80.716,80.9096,59736.594247707,0
+SMLV.US,D,20171228,000000,80.9254,81.2367,80.7881,81.2277,33909.778330751,0
+SMLV.US,D,20171229,000000,81.2989,81.2989,80.7248,80.7248,92746.578741009,0
+SMLV.US,D,20180102,000000,81.2001,81.2001,80.5619,80.9096,53707.267037717,0
+SMLV.US,D,20180103,000000,80.6359,80.8731,80.4621,80.6705,53637.429270806,0
+SMLV.US,D,20180104,000000,81.2733,81.2733,80.6705,80.6705,22062.661494604,0
+SMLV.US,D,20180105,000000,80.7071,80.9354,80.3692,80.7338,129139.14029253,0
+SMLV.US,D,20180108,000000,80.8632,81.1754,80.5569,81.0845,17617.335809481,0
+SMLV.US,D,20180109,000000,81.379,81.379,80.8049,80.8425,16264.102557885,0
+SMLV.US,D,20180110,000000,80.8553,80.8731,80.2477,80.6281,43710.344953939,0
+SMLV.US,D,20180111,000000,80.9442,81.9035,80.9442,81.8997,30070.725433741,0
+SMLV.US,D,20180112,000000,81.8997,82.3857,81.6329,81.7672,42947.190225664,0
+SMLV.US,D,20180116,000000,82.5092,82.694,81.4689,81.5746,15968.55722545,0
+SMLV.US,D,20180117,000000,81.9708,82.2691,81.5459,82.0843,20644.651183844,0
+SMLV.US,D,20180118,000000,82.1832,82.1832,81.4076,81.4363,31153.716891637,0
+SMLV.US,D,20180119,000000,81.3068,82.2385,81.3068,82.201,42630.389920691,0
+SMLV.US,D,20180122,000000,82.4638,82.4638,82.0765,82.4548,12454.401765809,0
+SMLV.US,D,20180123,000000,82.2514,82.7226,82.1575,82.3699,20393.640079584,0
+SMLV.US,D,20180124,000000,82.5843,82.613,81.9174,81.9174,14308.645084375,0
+SMLV.US,D,20180125,000000,82.0567,82.2246,81.6823,82.2246,20812.66668105,0
+SMLV.US,D,20180126,000000,82.4904,82.4904,81.6427,82.0567,29400.687728014,0
+SMLV.US,D,20180129,000000,81.7139,81.9876,81.3632,81.3632,14966.537091509,0
+SMLV.US,D,20180130,000000,80.6181,81.1112,80.6181,80.9176,13548.526780749,0
+SMLV.US,D,20180131,000000,81.0845,81.1922,80.4433,80.5124,20034.329829534,0
+SMLV.US,D,20180201,000000,80.2822,80.7071,79.9739,80.5994,16061.674247998,0
+SMLV.US,D,20180202,000000,79.8672,80.1242,79.3673,79.5126,17942.23324685,0
+SMLV.US,D,20180205,000000,78.981,79.4069,76.3855,76.3855,22949.29749191,0
+SMLV.US,D,20180206,000000,75.2168,77.4625,75.114,77.3587,38210.367774304,0
+SMLV.US,D,20180207,000000,77.173,77.6403,76.9853,77.2057,115135.14981453,0
+SMLV.US,D,20180208,000000,77.5504,77.5504,75.8116,75.8116,12438.207501018,0
+SMLV.US,D,20180209,000000,75.6159,76.2759,74.787,75.7049,39321.699195585,0
+SMLV.US,D,20180212,000000,76.2354,76.9853,75.7503,76.6514,10665.947647955,0
+SMLV.US,D,20180213,000000,76.1365,76.8015,76.1365,76.7956,9762.1052443092,0
+SMLV.US,D,20180214,000000,76.0921,77.6107,76.0921,77.6107,6570.8229389379,0
+SMLV.US,D,20180215,000000,77.7974,78.2944,77.7292,78.2134,49655.664415325,0
+SMLV.US,D,20180216,000000,78.3033,78.9376,78.3033,78.8793,9215.5488076139,0
+SMLV.US,D,20180220,000000,78.5236,78.7756,77.7046,77.7708,368139.16078547,0
+SMLV.US,D,20180221,000000,77.9496,78.7568,77.9496,78.3063,11646.712809359,0
+SMLV.US,D,20180222,000000,78.3794,78.3991,77.668,77.8329,8933.1613153212,0
+SMLV.US,D,20180223,000000,78.3794,78.5236,77.9416,78.5236,10633.559118374,0
+SMLV.US,D,20180226,000000,78.7163,79.0088,78.2953,79.0088,12741.849965849,0
+SMLV.US,D,20180227,000000,79.0552,79.2172,77.9842,78.165,10158.864731688,0
+SMLV.US,D,20180228,000000,78.1699,78.4969,77.3528,77.3528,13132.536603931,0
+SMLV.US,D,20180301,000000,76.7462,77.3647,76.4913,76.7205,10430.118666937,0
+SMLV.US,D,20180302,000000,76.013,77.4803,76.013,77.4803,4478.7263562538,0
+SMLV.US,D,20180305,000000,77.3142,78.2953,77.3142,78.2953,14008.039044193,0
+SMLV.US,D,20180306,000000,78.4673,78.9465,78.1452,78.8941,14451.357042846,0
+SMLV.US,D,20180307,000000,78.4693,79.7082,78.4693,79.7082,6822.8461847474,0
+SMLV.US,D,20180308,000000,79.6232,79.6232,79.0957,79.3011,4767.1866978431,0
+SMLV.US,D,20180309,000000,79.7517,80.3,79.4069,80.3,16288.393955072,0
+SMLV.US,D,20180312,000000,80.5658,80.8297,80.3455,80.6972,11215.540509299,0
+SMLV.US,D,20180313,000000,80.8632,80.963,80.2309,80.2912,8758.0608272688,0
+SMLV.US,D,20180314,000000,80.5124,80.5124,79.9641,79.9927,11966.549538981,0
+SMLV.US,D,20180315,000000,80.0125,80.1499,79.6242,79.7922,3543.5075645751,0
+SMLV.US,D,20180316,000000,80.0046,80.5124,80.0046,80.4956,7977.6996926537,0
+SMLV.US,D,20180319,000000,80.2674,80.2674,79.2943,79.7557,19538.380470311,0
+SMLV.US,D,20180320,000000,80.1538,80.1538,79.6638,79.8584,4404.840023145,0
+SMLV.US,D,20180321,000000,79.5195,80.2042,79.5195,79.8831,9145.7110407028,0
+SMLV.US,D,20180322,000000,79.3002,79.8584,78.6599,78.6599,6974.6674171628,0
+SMLV.US,D,20180323,000000,78.8862,78.8862,77.2224,77.2224,7037.4201932278,0
+SMLV.US,D,20180326,000000,78.2064,78.4811,77.4704,78.4811,5120.4240985962,0
+SMLV.US,D,20180327,000000,78.3319,78.8724,77.6591,77.6591,6441.2688206101,0
+SMLV.US,D,20180328,000000,77.9239,78.5631,77.9239,78.1818,5482.7707732943,0
+SMLV.US,D,20180329,000000,78.6145,79.2034,78.6145,78.8062,4700.3853555803,0
+SMLV.US,D,20180402,000000,78.1986,78.5483,76.8746,77.4427,10050.565585898,0
+SMLV.US,D,20180403,000000,77.6996,78.3991,77.6996,78.2262,7033.3716270301,0
+SMLV.US,D,20180404,000000,77.6393,79.0462,77.3973,79.0462,42138.489127665,0
+SMLV.US,D,20180405,000000,79.1471,79.4138,79.1471,79.4138,4651.8025612074,0
+SMLV.US,D,20180406,000000,79.5225,79.5225,78.1472,78.3339,13266.139288456,0
+SMLV.US,D,20180409,000000,78.6925,79.2715,78.3932,78.3932,6525.2765692132,0
+SMLV.US,D,20180410,000000,78.8605,79.395,78.8605,79.3457,5673.0533845882,0
+SMLV.US,D,20180411,000000,78.7756,79.3259,78.7756,79.1016,9553.6040851254,0
+SMLV.US,D,20180412,000000,79.3505,79.3782,79.0927,79.1846,7216.569247478,0
+SMLV.US,D,20180413,000000,78.9603,79.1273,78.819,78.9514,5662.9319690938,0
+SMLV.US,D,20180416,000000,79.4524,79.9651,79.4524,79.9651,6837.0161664395,0
+SMLV.US,D,20180417,000000,80.14,80.47,80.1232,80.3128,20252.952404212,0
+SMLV.US,D,20180418,000000,80.2487,80.713,80.2487,80.4176,9039.436178012,0
+SMLV.US,D,20180419,000000,80.1054,80.3455,79.7082,80.0046,9307.6536886125,0
+SMLV.US,D,20180420,000000,79.5649,79.9196,79.4236,79.4928,14289.414394936,0
+SMLV.US,D,20180423,000000,79.396,79.9098,79.396,79.7309,4572.8555203514,0
+SMLV.US,D,20180424,000000,80.0629,80.1696,79.394,79.7082,6193.2941409983,0
+SMLV.US,D,20180425,000000,79.396,79.7873,79.3417,79.7003,10190.241119721,0
+SMLV.US,D,20180426,000000,79.6954,80.055,79.5827,79.892,3320.8364236992,0
+SMLV.US,D,20180427,000000,80.0095,80.0629,79.6361,79.9335,7156.8528960612,0
+SMLV.US,D,20180430,000000,80.1439,80.221,79.3377,79.3417,8630.5309920399,0
+SMLV.US,D,20180501,000000,79.2824,79.5709,78.7588,79.5709,5743.9032930487,0
+SMLV.US,D,20180502,000000,79.226,79.9009,79.226,79.6262,5902.8095163102,0
+SMLV.US,D,20180503,000000,79.2548,79.5985,78.9623,79.4434,6107.2621092962,0
+SMLV.US,D,20180504,000000,79.5077,80.5955,79.5077,80.4255,5742.8911514993,0
+SMLV.US,D,20180507,000000,80.1597,80.9136,80.1597,80.717,7019.201645338,0
+SMLV.US,D,20180508,000000,80.551,81.0124,80.551,80.9502,4917.995788709,0
+SMLV.US,D,20180509,000000,80.7545,81.3206,80.7545,81.1458,5452.4065268112,0
+SMLV.US,D,20180510,000000,81.0993,81.7781,81.0993,81.457,9778.2995091002,0
+SMLV.US,D,20180511,000000,81.2969,81.9628,81.2969,81.4757,14682.125316117,0
+SMLV.US,D,20180514,000000,81.4995,81.6793,80.9186,80.9186,8848.1414251686,0
+SMLV.US,D,20180515,000000,80.8988,81.2525,80.8089,80.9017,8475.6733349762,0
+SMLV.US,D,20180516,000000,80.9057,81.6704,80.9057,81.4372,2867.3970095519,0
+SMLV.US,D,20180517,000000,81.3305,81.9006,81.3305,81.7484,15851.148805716,0
+SMLV.US,D,20180518,000000,81.5716,81.8641,81.5716,81.7139,4695.3246478331,0
+SMLV.US,D,20180521,000000,82.203,82.4845,81.9441,82.4272,5709.4904803679,0
+SMLV.US,D,20180522,000000,82.4332,82.694,82.2543,82.2642,6208.4762642398,0
+SMLV.US,D,20180523,000000,82.2266,82.5991,82.2266,82.3343,9024.2540547705,0
+SMLV.US,D,20180524,000000,82.5754,82.5932,82.4074,82.5073,5721.6361789611,0
+SMLV.US,D,20180525,000000,82.5843,82.7256,82.5774,82.6496,5014.1492359054,0
+SMLV.US,D,20180529,000000,82.7217,82.8392,82.4332,82.7345,10081.941973931,0
+SMLV.US,D,20180530,000000,82.7957,83.9675,82.7957,83.7739,4098.161133666,0
+SMLV.US,D,20180531,000000,83.5417,83.6138,82.9044,83.1415,5177.1040253646,0
+SMLV.US,D,20180601,000000,83.6029,83.6484,83.4537,83.5961,8400.774860318,0
+SMLV.US,D,20180604,000000,83.934,84.1157,83.6365,83.9734,5936.2101874415,0
+SMLV.US,D,20180605,000000,84.092,84.3864,83.934,84.3864,5726.6968867083,0
+SMLV.US,D,20180606,000000,84.6522,84.6522,84.342,84.5316,6057.6671733739,0
+SMLV.US,D,20180607,000000,84.751,85.0068,84.6848,84.9397,4377.5122013103,0
+SMLV.US,D,20180608,000000,85.081,85.081,84.8498,84.8607,4492.896337946,0
+SMLV.US,D,20180611,000000,85.2381,85.2381,84.7934,84.9486,3822.8586322194,0
+SMLV.US,D,20180612,000000,85.408,85.408,84.7826,84.8853,5141.6790711344,0
+SMLV.US,D,20180613,000000,84.8873,84.9269,84.5366,84.5968,4689.2517985365,0
+SMLV.US,D,20180614,000000,84.4605,84.9338,84.4605,84.9338,4639.6568626142,0
+SMLV.US,D,20180615,000000,84.748,85.166,84.7065,85.1245,2636.6287362805,0
+SMLV.US,D,20180618,000000,84.8112,85.5315,84.8112,85.5315,5321.840266934,0
+SMLV.US,D,20180619,000000,85.6797,85.9277,85.3813,85.6896,8207.4558243757,0
+SMLV.US,D,20180620,000000,86.3308,86.4553,85.9376,86.319,6559.6893818941,0
+SMLV.US,D,20180621,000000,86.1975,86.2587,85.821,85.8418,14659.85820203,0
+SMLV.US,D,20180622,000000,85.8912,86.2399,85.8912,86.0986,6212.5248304375,0
+SMLV.US,D,20180625,000000,86.232,86.232,85.2657,85.4959,33881.438367367,0
+SMLV.US,D,20180626,000000,85.5078,86.071,85.5078,85.8457,3860.3078695485,0
+SMLV.US,D,20180627,000000,85.822,85.822,84.9674,85.0721,3362.3342272261,0
+SMLV.US,D,20180628,000000,85.1679,85.1679,84.6779,85.1363,72301.319442404,0
+SMLV.US,D,20180629,000000,85.6145,85.6145,84.9762,85.0967,12783.347769375,0
+SMLV.US,D,20180702,000000,84.8014,85.1531,84.4635,85.1531,164514.49958686,0
+SMLV.US,D,20180703,000000,85.7914,86.072,85.7914,85.8486,17375.433979166,0
+SMLV.US,D,20180705,000000,86.2764,86.7596,85.7884,86.5679,11090.034957169,0
+SMLV.US,D,20180706,000000,87.2387,87.3494,87.0017,87.142,10527.284255683,0
+SMLV.US,D,20180709,000000,87.5085,87.5312,87.3929,87.3929,6277.3018896014,0
+SMLV.US,D,20180710,000000,87.6024,87.6024,86.9464,86.9799,3694.316655441,0
+SMLV.US,D,20180711,000000,86.8397,86.9424,86.5363,86.5363,3786.4215364397,0
+SMLV.US,D,20180712,000000,86.5452,86.7497,86.1925,86.5778,8466.5640610313,0
+SMLV.US,D,20180713,000000,86.5798,86.8485,86.2854,86.3821,18588.99169694,0
+SMLV.US,D,20180716,000000,86.2764,86.4197,85.824,86.0522,7973.651126456,0
+SMLV.US,D,20180717,000000,86.4444,86.5225,85.9979,85.9979,8087.0109799928,0
+SMLV.US,D,20180718,000000,85.8022,86.0334,85.7923,86.0334,4718.6039034702,0
+SMLV.US,D,20180719,000000,86.4908,86.8574,86.4908,86.8574,4511.1148858358,0
+SMLV.US,D,20180720,000000,86.974,86.974,86.3585,86.5511,5614.3491747209,0
+SMLV.US,D,20180723,000000,86.3595,86.6499,86.2498,86.6065,12295.495542547,0
+SMLV.US,D,20180724,000000,86.9928,86.9928,85.8842,86.2053,7374.46332919,0
+SMLV.US,D,20180725,000000,86.4632,86.4632,85.7983,85.9198,8109.2780940804,0
+SMLV.US,D,20180726,000000,86.3821,86.7695,86.3654,86.6638,6394.710309336,0
+SMLV.US,D,20180727,000000,86.9928,86.9928,85.4278,85.4821,8562.7175082277,0
+SMLV.US,D,20180730,000000,85.7923,85.7923,85.3409,85.3457,3174.075899031,0
+SMLV.US,D,20180731,000000,85.3804,86.2854,85.3804,86.15,14576.862594976,0
+SMLV.US,D,20180801,000000,86.4009,86.4009,85.4999,85.9307,6382.5646107428,0
+SMLV.US,D,20180802,000000,86.0986,86.6776,86.0452,86.6045,6332.9696748204,0
+SMLV.US,D,20180803,000000,86.9009,86.9276,86.1401,86.3921,6363.3339213035,0
+SMLV.US,D,20180806,000000,86.4998,86.7596,86.4582,86.7122,4703.4217802286,0
+SMLV.US,D,20180807,000000,87.0175,87.0175,86.312,86.4978,7379.5240369371,0
+SMLV.US,D,20180808,000000,86.2132,86.5541,86.1717,86.5541,3638.6488702221,0
+SMLV.US,D,20180809,000000,86.7764,86.9473,86.722,86.8219,5026.2949344987,0
+SMLV.US,D,20180810,000000,86.5432,86.7932,86.4632,86.563,7626.4865749995,0
+SMLV.US,D,20180813,000000,86.7596,86.7596,86.4267,86.5018,6254.0226339644,0
+SMLV.US,D,20180814,000000,86.8673,87.2684,86.8673,87.1696,3842.0893216587,0
+SMLV.US,D,20180815,000000,87.1084,87.1084,86.6095,86.8297,8274.2571666385,0
+SMLV.US,D,20180816,000000,86.9671,87.6044,86.9671,87.6044,4494.9206210448,0
+SMLV.US,D,20180817,000000,87.6517,88.0637,87.4819,88.0637,5595.1184852816,0
+SMLV.US,D,20180820,000000,88.4194,88.4194,87.9986,88.2396,5189.2497239578,0
+SMLV.US,D,20180821,000000,88.5093,88.9925,88.2999,88.9697,6884.586819263,0
+SMLV.US,D,20180822,000000,88.6783,88.8522,88.6783,88.7731,2418.0061616024,0
+SMLV.US,D,20180823,000000,88.9846,88.9846,88.5203,88.7069,5424.066563427,0
+SMLV.US,D,20180824,000000,88.9203,89.0458,88.8107,89.0458,3284.3993279195,0
+SMLV.US,D,20180827,000000,89.4934,89.4934,88.9194,88.9925,7140.6586312703,0
+SMLV.US,D,20180828,000000,89.3057,89.3057,88.6082,88.9846,5382.5687599001,0
+SMLV.US,D,20180829,000000,89.1447,89.1447,88.7682,89.0192,11175.054847322,0
+SMLV.US,D,20180830,000000,88.6684,89.118,88.6596,89.0903,2528.3295904909,0
+SMLV.US,D,20180831,000000,88.9747,89.1308,88.8522,89.1308,5593.0942021828,0
+SMLV.US,D,20180904,000000,88.7583,89.0478,88.3434,88.7149,4635.6082964164,0
+SMLV.US,D,20180905,000000,88.8156,89.028,88.3858,89.0103,8431.139106801,0
+SMLV.US,D,20180906,000000,89.3521,89.3521,88.7169,88.7169,6653.8185459916,0
+SMLV.US,D,20180907,000000,88.8838,88.8838,88.3691,88.5341,5599.1670514794,0
+SMLV.US,D,20180910,000000,88.868,88.868,88.2426,88.2426,12006.023059409,0
+SMLV.US,D,20180911,000000,88.2258,88.5904,88.0371,88.3265,9379.5157386225,0
+SMLV.US,D,20180912,000000,88.4827,88.4827,87.8306,88.0805,8532.3532617446,0
+SMLV.US,D,20180913,000000,88.7337,88.7337,88.1616,88.2515,7440.2525299033,0
+SMLV.US,D,20180914,000000,88.2426,88.5953,88.0637,88.4807,4985.8092725212,0
+SMLV.US,D,20180917,000000,88.868,88.868,87.9748,88.0193,4774.2716886891,0
+SMLV.US,D,20180918,000000,88.3681,88.3681,87.9551,88.0559,4435.2042696281,0
+SMLV.US,D,20180919,000000,88.1448,88.1448,87.1884,87.3218,6072.8492966154,0
+SMLV.US,D,20180920,000000,87.4196,88.0183,87.4196,87.9363,5890.6638177169,0
+SMLV.US,D,20180921,000000,87.9037,88.3483,87.9037,88.0025,6480.7423410381,0
+SMLV.US,D,20180924,000000,88.2367,88.2367,87.0165,87.3446,7724.6643052948,0
+SMLV.US,D,20180925,000000,87.713,87.713,87.2575,87.3454,4893.7043915226,0
+SMLV.US,D,20180926,000000,87.6685,87.6685,86.4711,86.6341,9064.7397167479,0
+SMLV.US,D,20180927,000000,86.4888,87.0471,86.4888,86.6914,9950.3635725043,0
+SMLV.US,D,20180928,000000,86.6272,87.2269,86.6272,87.2269,4235.8123843892,0
+SMLV.US,D,20181001,000000,87.6853,87.6853,86.0502,86.2558,18064.702374332,0
+SMLV.US,D,20181002,000000,86.2558,86.3466,85.6116,85.6668,21989.787303044,0
+SMLV.US,D,20181003,000000,85.824,86.3338,85.8131,86.067,3679.1345321995,0
+SMLV.US,D,20181004,000000,86.067,86.067,85.1403,85.2845,9200.3666843723,0
+SMLV.US,D,20181005,000000,85.3813,85.4554,84.5632,84.9101,25546.452707762,0
+SMLV.US,D,20181008,000000,84.8973,85.0701,84.745,84.8765,5493.9043303381,0
+SMLV.US,D,20181009,000000,85.3813,85.4476,85.1373,85.3299,2949.3804750562,0
+SMLV.US,D,20181010,000000,84.8429,85.2776,83.5654,83.6187,8865.347831509,0
+SMLV.US,D,20181011,000000,83.1959,83.5516,82.038,82.3155,13863.302802623,0
+SMLV.US,D,20181012,000000,82.691,82.691,80.7674,81.2435,16895.678884733,0
+SMLV.US,D,20181015,000000,81.0381,82.2869,81.0381,81.9015,6801.5912122092,0
+SMLV.US,D,20181016,000000,82.0735,83.5654,82.0735,83.5466,7174.0593024016,0
+SMLV.US,D,20181017,000000,83.5565,83.5773,83.0358,83.3263,4255.0430738285,0
+SMLV.US,D,20181018,000000,83.3925,83.5802,82.3591,82.45,10788.416775437,0
+SMLV.US,D,20181019,000000,82.8274,82.8293,81.7396,81.9648,5739.854726851,0
+SMLV.US,D,20181022,000000,82.3245,82.3491,81.8028,81.8028,3981.7648554808,0
+SMLV.US,D,20181023,000000,81.207,81.792,80.545,81.3226,7896.7283686989,0
+SMLV.US,D,20181024,000000,81.3226,81.3502,79.48,79.48,8216.5650983206,0
+SMLV.US,D,20181025,000000,79.9394,81.0479,79.9394,80.8119,13085.978092657,0
+SMLV.US,D,20181026,000000,80.4354,80.4522,79.1836,79.8584,10593.073456396,0
+SMLV.US,D,20181029,000000,80.4373,81.2791,80.0027,80.0856,8082.9624137951,0
+SMLV.US,D,20181030,000000,80.3346,81.1458,80.3346,81.0717,12667.96363274,0
+SMLV.US,D,20181031,000000,81.623,81.6259,81.289,81.289,7538.4302601986,0
+SMLV.US,D,20181101,000000,81.6665,82.0518,81.4737,81.788,5687.2233662803,0
+SMLV.US,D,20181102,000000,81.8828,82.363,81.4995,81.8828,7642.6808397905,0
+SMLV.US,D,20181105,000000,81.9015,82.6021,81.9015,82.4568,10282.346000719,0
+SMLV.US,D,20181106,000000,82.4064,82.8738,82.4064,82.7829,4770.2231224914,0
+SMLV.US,D,20181107,000000,83.2848,83.519,82.9963,83.4488,7244.9092108622,0
+SMLV.US,D,20181108,000000,83.5753,83.9774,83.5753,83.8944,4033.3840745021,0
+SMLV.US,D,20181109,000000,83.3629,83.4864,82.7681,83.2759,4101.1975583143,0
+SMLV.US,D,20181112,000000,83.3214,83.3214,82.3847,82.3847,5512.1228782279,0
+SMLV.US,D,20181113,000000,82.7661,83.1583,82.0577,82.5003,5594.1063437322,0
+SMLV.US,D,20181114,000000,82.2879,82.8066,81.6319,81.9135,8922.0277582774,0
+SMLV.US,D,20181115,000000,81.5578,82.3847,80.9926,82.3285,6007.0600959021,0
+SMLV.US,D,20181116,000000,81.9994,82.7967,81.9994,82.7967,6370.4189121495,0
+SMLV.US,D,20181119,000000,82.6288,82.9004,82.0389,82.2178,3591.0782173986,0
+SMLV.US,D,20181120,000000,81.4402,81.9283,80.9956,81.1872,5938.2344705404,0
+SMLV.US,D,20181121,000000,81.4945,82.0972,81.4501,81.7049,4136.6225125445,0
+SMLV.US,D,20181123,000000,81.37,81.9362,80.2536,81.7742,1840.0733368745,0
+SMLV.US,D,20181126,000000,82.4845,82.4845,81.4945,82.0775,6934.1817551853,0
+SMLV.US,D,20181127,000000,82.0192,82.0192,81.4876,81.5756,9481.7420351155,0
+SMLV.US,D,20181128,000000,81.9638,82.9597,81.3068,82.8788,7269.2006080486,0
+SMLV.US,D,20181129,000000,82.7809,82.9795,82.6476,82.7997,6910.9024995483,0
+SMLV.US,D,20181130,000000,82.6663,83.3461,82.6476,83.1544,7280.3341650924,0
+SMLV.US,D,20181203,000000,83.433,83.4577,82.8017,83.4577,8874.457105454,0
+SMLV.US,D,20181204,000000,83.2067,83.2067,80.6063,80.7703,8453.4062208886,0
+SMLV.US,D,20181206,000000,80.0658,81.0983,79.4978,81.0983,30250.88662954,0
+SMLV.US,D,20181207,000000,81.4777,81.5044,79.9325,80.2812,10079.917690832,0
+SMLV.US,D,20181210,000000,80.5678,80.5678,79.1381,79.8021,22597.072232706,0
+SMLV.US,D,20181211,000000,80.4255,80.5846,79.4534,79.6904,13441.239776509,0
+SMLV.US,D,20181212,000000,80.7496,81.0005,80.0946,80.2635,8300.5728469238,0
+SMLV.US,D,20181213,000000,80.3346,80.4393,79.5798,79.647,11976.670954475,0
+SMLV.US,D,20181214,000000,79.1193,79.8672,78.7637,78.8585,42630.389920691,0
+SMLV.US,D,20181217,000000,79.0038,79.1658,76.7887,77.1947,20096.07046405,0
+SMLV.US,D,20181218,000000,77.5366,78.1383,77.1769,77.4229,22819.743373582,0
+SMLV.US,D,20181219,000000,77.1138,77.6956,75.6564,76.0072,14294.475102683,0
+SMLV.US,D,20181220,000000,76.1603,76.1603,74.6575,74.9628,25640.58187186,0
+SMLV.US,D,20181221,000000,75.3906,75.6821,73.7801,73.8898,20407.810061276,0
+SMLV.US,D,20181224,000000,73.8898,73.8898,72.3496,72.3496,21586.954966369,0
+SMLV.US,D,20181226,000000,72.4,74.946,72.1698,74.946,19716.517383011,0
+SMLV.US,D,20181227,000000,74.4085,74.8907,73.1577,74.6635,39933.032691444,0
+SMLV.US,D,20181228,000000,75.1101,76.272,74.8947,75.4993,48653.644281384,0
+SMLV.US,D,20181231,000000,75.854,75.854,74.8077,75.3828,46169.848919068,0
+SMLV.US,D,20190102,000000,74.5904,75.7365,74.5904,75.527,19767.124460483,0
+SMLV.US,D,20190103,000000,75.0814,75.8985,74.9866,75.0903,22992.819578535,0
+SMLV.US,D,20190104,000000,75.9726,77.1048,75.9726,77.1008,9769.1902351553,0
+SMLV.US,D,20190107,000000,76.8994,78.1185,76.8994,77.7569,147780.76335004,0
+SMLV.US,D,20190108,000000,78.0089,78.7015,77.9416,78.6895,40257.930128813,0
+SMLV.US,D,20190109,000000,79.2478,79.2478,78.5918,79.0116,12274.240570009,0
+SMLV.US,D,20190110,000000,78.4199,79.3457,78.4199,79.2478,33502.897427878,0
+SMLV.US,D,20190111,000000,78.982,79.3377,78.982,79.237,8624.4581427433,0
+SMLV.US,D,20190114,000000,79.1836,79.238,78.6659,78.7844,11227.686207892,0
+SMLV.US,D,20190115,000000,79.0116,79.1767,78.6599,79.1085,19722.590232308,0
+SMLV.US,D,20190116,000000,79.4572,79.812,79.4524,79.8031,17354.179006628,0
+SMLV.US,D,20190117,000000,79.646,80.3119,79.646,80.2151,9805.627330935,0
+SMLV.US,D,20190118,000000,80.6923,81.0075,80.2664,80.5895,16401.753808609,0
+SMLV.US,D,20190122,000000,80.2744,80.549,79.5215,79.7122,9877.4893809449,0
+SMLV.US,D,20190123,000000,80.2111,80.2704,79.6696,79.8999,8623.4460011939,0
+SMLV.US,D,20190124,000000,79.8999,80.4018,79.8466,80.3386,9329.9208027001,0
+SMLV.US,D,20190125,000000,80.8642,81.1478,80.7743,81.0401,19014.091147703,0
+SMLV.US,D,20190128,000000,80.6923,80.9037,80.3119,80.6676,22932.091085569,0
+SMLV.US,D,20190129,000000,80.6765,81.0311,80.6231,80.9057,16858.229647404,0
+SMLV.US,D,20190130,000000,80.9037,81.7237,80.9037,81.3019,23922.977662467,0
+SMLV.US,D,20190131,000000,81.1576,81.9718,81.1576,81.9718,51665.777532505,0
+SMLV.US,D,20190201,000000,81.8749,82.1121,81.6131,82.038,13570.793894837,0
+SMLV.US,D,20190204,000000,82.2286,82.8678,81.8166,82.8678,14196.297372388,0
+SMLV.US,D,20190205,000000,83.2028,83.2028,82.5843,82.9943,13231.726475775,0
+SMLV.US,D,20190206,000000,82.8106,82.8106,82.6031,82.7295,12515.130258775,0
+SMLV.US,D,20190207,000000,82.7117,82.9044,82.3837,82.7483,32135.49419459,0
+SMLV.US,D,20190208,000000,82.3471,83.0566,82.3471,82.9429,9971.6185450425,0
+SMLV.US,D,20190211,000000,83.4864,83.4864,82.9044,83.3985,13250.957165215,0
+SMLV.US,D,20190212,000000,83.921,84.1236,83.7018,83.9932,14036.379007577,0
+SMLV.US,D,20190213,000000,84.3034,84.3034,83.7679,84.1138,55896.529209147,0
+SMLV.US,D,20190214,000000,84.0851,84.2481,83.7679,83.9675,9108.2618033736,0
+SMLV.US,D,20190215,000000,84.585,85.0987,84.4901,84.9298,17612.275101734,0
+SMLV.US,D,20190219,000000,84.7678,85.4959,84.7678,85.3111,6898.7568009551,0
+SMLV.US,D,20190220,000000,85.6036,85.8042,85.2727,85.6787,23606.177357493,0
+SMLV.US,D,20190221,000000,85.3409,85.4801,85.1482,85.4406,15929.083705022,0
+SMLV.US,D,20190222,000000,85.9949,85.9949,85.4871,85.9495,9339.030076645,0
+SMLV.US,D,20190225,000000,86.4138,86.4138,85.6076,85.6076,10008.055640822,0
+SMLV.US,D,20190226,000000,85.4999,85.5029,84.9041,84.9041,17238.794869992,0
+SMLV.US,D,20190227,000000,84.9239,84.9891,84.5406,84.9348,11422.017385384,0
+SMLV.US,D,20190228,000000,85.0701,85.2578,84.6008,84.9328,31898.653072022,0
+SMLV.US,D,20190301,000000,85.0958,85.2361,84.4862,85.1037,18481.704692699,0
+SMLV.US,D,20190304,000000,85.3952,85.3952,84.2847,84.6048,20872.383032467,0
+SMLV.US,D,20190305,000000,84.8577,84.8577,84.5307,84.5406,15423.012930304,0
+SMLV.US,D,20190306,000000,84.2511,84.3034,83.3204,83.3204,7072.8451474581,0
+SMLV.US,D,20190307,000000,83.2215,83.3757,82.7117,82.7295,13374.438434246,0
+SMLV.US,D,20190308,000000,82.8432,82.9637,82.6356,82.8698,7635.5958489444,0
+SMLV.US,D,20190311,000000,83.2413,83.8095,83.1287,83.8095,4277.3101879161,0
+SMLV.US,D,20190312,000000,84.1502,84.1502,83.6859,83.8223,9189.2331273285,0
+SMLV.US,D,20190313,000000,83.8401,84.3914,83.8401,83.9013,19181.09450336,0
+SMLV.US,D,20190314,000000,83.8924,84.1236,83.7748,83.8766,9291.4594238215,0
+SMLV.US,D,20190315,000000,83.9112,84.4595,83.762,83.8045,6756.0448424846,0
+SMLV.US,D,20190318,000000,83.7472,84.4585,83.7472,84.1512,10318.783096499,0
+SMLV.US,D,20190319,000000,84.1512,84.4704,83.5545,83.5545,24787.346545685,0
+SMLV.US,D,20190320,000000,83.4764,83.7383,83.025,83.0774,8633.5674166882,0
+SMLV.US,D,20190321,000000,82.606,84.1384,82.606,83.7383,17959.439653191,0
+SMLV.US,D,20190322,000000,83.3273,83.3273,81.6279,81.6279,10764.125378251,0
+SMLV.US,D,20190325,000000,81.62,82.3145,81.0805,82.1782,10868.375957843,0
+SMLV.US,D,20190326,000000,82.3778,83.1711,82.3778,82.9993,15627.46552329,0
+SMLV.US,D,20190327,000000,82.9993,83.4181,82.5309,83.1455,11893.675347421,0
+SMLV.US,D,20190328,000000,83.1999,83.6612,83.0299,83.6405,10410.887977498,0
+SMLV.US,D,20190329,000000,83.9112,84.0317,83.4281,83.6019,10438.215799332,0
+SMLV.US,D,20190401,000000,83.8311,84.4339,83.7244,84.4239,13540.429648353,0
+SMLV.US,D,20190402,000000,84.1246,84.1246,83.7254,83.934,7212.5206812802,0
+SMLV.US,D,20190403,000000,84.5336,84.5336,83.931,84.0515,15811.675285288,0
+SMLV.US,D,20190404,000000,83.931,84.58,83.931,84.4615,14157.835993509,0
+SMLV.US,D,20190405,000000,84.4615,85.164,84.4615,85.0622,9646.7211076735,0
+SMLV.US,D,20190408,000000,85.164,85.164,84.6987,85.1373,7445.3132376505,0
+SMLV.US,D,20190409,000000,84.9279,84.9279,84.2787,84.2787,5932.1616212438,0
+SMLV.US,D,20190410,000000,84.5613,85.2825,84.5099,85.2825,8829.9228772788,0
+SMLV.US,D,20190411,000000,85.4386,85.4386,85.0929,85.1778,7590.0494792198,0
+SMLV.US,D,20190412,000000,85.7755,85.7755,85.2193,85.5671,6762.1176917812,0
+SMLV.US,D,20190415,000000,85.7677,85.7677,85.0434,85.1699,6112.3228170434,0
+SMLV.US,D,20190416,000000,85.3784,85.4386,85.0761,85.3428,7262.1156172026,0
+SMLV.US,D,20190417,000000,85.7399,85.7399,84.7115,85.1373,10332.953078191,0
+SMLV.US,D,20190418,000000,84.8083,85.2212,84.8083,84.9111,5993.9022557594,0
+SMLV.US,D,20190422,000000,85.0839,85.0839,84.0139,84.333,12520.190966522,0
+SMLV.US,D,20190423,000000,84.6621,85.5948,84.6621,85.3023,12661.890783443,0
+SMLV.US,D,20190424,000000,85.7222,86.0868,85.5088,85.9593,13259.05429761,0
+SMLV.US,D,20190425,000000,85.9593,85.9593,84.6689,85.1373,8917.9791920797,0
+SMLV.US,D,20190426,000000,85.3309,85.9959,85.2212,85.9959,9987.8128098334,0
+SMLV.US,D,20190429,000000,85.9959,86.4711,85.9959,86.1885,6061.7157395716,0
+SMLV.US,D,20190430,000000,86.2518,86.2518,85.577,85.9929,23272.17064618,0
+SMLV.US,D,20190501,000000,85.9237,86.1223,85.3567,85.3567,19011.054723054,0
+SMLV.US,D,20190502,000000,85.7993,85.8606,85.0929,85.6372,9146.7231822522,0
+SMLV.US,D,20190503,000000,85.8596,86.8831,85.8596,86.8554,6964.5460016684,0
+SMLV.US,D,20190506,000000,85.8328,87.1923,85.5395,87.1302,7420.0096989146,0
+SMLV.US,D,20190507,000000,86.5807,86.5807,85.2361,85.6748,11985.78022842,0
+SMLV.US,D,20190508,000000,85.7054,85.9505,85.3241,85.3241,22073.795051648,0
+SMLV.US,D,20190509,000000,85.1373,85.4732,84.5158,85.3567,5193.2982901556,0
+SMLV.US,D,20190510,000000,84.8142,85.5207,84.8142,85.4505,7258.0670510048,0
+SMLV.US,D,20190513,000000,84.7906,84.7906,83.764,83.9873,10065.74770914,0
+SMLV.US,D,20190514,000000,83.931,84.754,83.8223,84.5366,6354.2246473586,0
+SMLV.US,D,20190515,000000,84.3716,84.6769,84.0465,84.5988,24364.271378021,0
+SMLV.US,D,20190516,000000,84.7906,85.2825,84.7906,85.0178,12478.693162995,0
+SMLV.US,D,20190517,000000,84.6532,84.8083,84.174,84.3518,5978.7201325178,0
+SMLV.US,D,20190520,000000,84.0407,84.3518,83.8687,83.9892,7162.9257453579,0
+SMLV.US,D,20190521,000000,84.6255,84.8419,84.3914,84.745,11222.625500145,0
+SMLV.US,D,20190522,000000,84.5524,84.5524,84.0277,84.1434,9876.4772393955,0
+SMLV.US,D,20190523,000000,83.7126,83.7126,82.6327,82.9707,55130.338056224,0
+SMLV.US,D,20190524,000000,83.2196,83.4854,83.0566,83.3372,10124.451919007,0
+SMLV.US,D,20190528,000000,83.5466,83.6257,82.863,82.9449,15948.314394461,0
+SMLV.US,D,20190529,000000,82.6969,82.7068,81.9401,82.2306,9754.0081119138,0
+SMLV.US,D,20190530,000000,82.2948,82.8056,81.6477,81.8937,12062.702986177,0
+SMLV.US,D,20190531,000000,81.2367,81.5093,81.0598,81.3928,15692.242582454,0
+SMLV.US,D,20190603,000000,81.6378,82.1852,81.5143,81.9915,10104.209088019,0
+SMLV.US,D,20190604,000000,83.018,83.5012,82.4519,83.5012,26735.719028349,0
+SMLV.US,D,20190605,000000,83.8223,83.8223,83.0961,83.5654,9068.7882829456,0
+SMLV.US,D,20190606,000000,83.7314,83.7314,82.863,83.5753,9886.5986548899,0
+SMLV.US,D,20190607,000000,83.6019,84.0495,83.6019,83.7344,9616.3568611905,0
+SMLV.US,D,20190610,000000,84.2787,84.4891,83.923,84.0683,12324.847647481,0
+SMLV.US,D,20190611,000000,85.2638,85.2638,83.758,83.9112,38563.605175057,0
+SMLV.US,D,20190612,000000,84.096,84.3618,83.9507,84.1622,8052.598167312,0
+SMLV.US,D,20190613,000000,85.2737,85.2737,84.4417,84.6087,11294.487550155,0
+SMLV.US,D,20190614,000000,84.4981,84.7638,84.4685,84.589,10258.054603533,0
+SMLV.US,D,20190617,000000,84.4704,84.8815,84.4517,84.4517,9693.2796189476,0
+SMLV.US,D,20190618,000000,84.5712,85.5948,84.5712,85.1373,7406.8518587719,0
+SMLV.US,D,20190619,000000,85.1373,85.409,84.9812,85.3211,6038.4364839346,0
+SMLV.US,D,20190620,000000,85.9593,85.9593,85.41,85.7143,38580.811581398,0
+SMLV.US,D,20190621,000000,85.7143,85.7143,84.9674,84.9674,11243.880472683,0
+SMLV.US,D,20190624,000000,85.1689,85.1689,84.3143,84.3143,13093.063083503,0
+SMLV.US,D,20190625,000000,85.1501,85.1501,84.1256,84.1256,10074.856983085,0
+SMLV.US,D,20190626,000000,84.3776,84.3776,83.7373,83.7373,23530.266741286,0
+SMLV.US,D,20190627,000000,84.1009,84.9762,84.1009,84.9575,15727.667536684,0
+SMLV.US,D,20190628,000000,85.3537,86.229,85.3537,85.6876,13185.167964501,0
+SMLV.US,D,20190701,000000,86.5689,86.5689,85.6026,86.073,15603.174126104,0
+SMLV.US,D,20190702,000000,86.3209,86.3209,85.3181,85.7587,32786.301210877,0
+SMLV.US,D,20190703,000000,85.9613,86.5334,85.9395,86.5146,32596.018599583,0
+SMLV.US,D,20190705,000000,86.4039,86.73,85.7765,86.73,7536.4059770997,0
+SMLV.US,D,20190708,000000,86.7349,86.7349,86.0808,86.2429,10216.556800006,0
+SMLV.US,D,20190709,000000,86.1649,86.3032,85.8338,86.2744,21329.871012812,0
+SMLV.US,D,20190710,000000,86.3407,86.5985,86.2261,86.2844,10824.853871217,0
+SMLV.US,D,20190711,000000,86.1845,86.3496,85.7874,85.9455,12609.259422872,0
+SMLV.US,D,20190712,000000,86.2567,86.8041,86.0226,86.5422,20133.519701379,0
+SMLV.US,D,20190715,000000,86.9849,86.9849,85.9909,86.1431,7868.3884053147,0
+SMLV.US,D,20190716,000000,86.3032,86.5985,86.0937,86.2754,10973.638678984,0
+SMLV.US,D,20190717,000000,86.1144,86.1144,85.7765,85.9663,4505.0420365392,0
+SMLV.US,D,20190718,000000,85.7399,86.2093,85.7271,86.1154,4605.2440499333,0
+SMLV.US,D,20190719,000000,86.1095,86.4128,85.5661,85.5661,5497.9528965358,0
+SMLV.US,D,20190722,000000,86.0552,86.0552,85.4366,85.5117,14631.518238645,0
+SMLV.US,D,20190723,000000,85.5473,86.2014,85.5473,86.1875,14750.950941479,0
+SMLV.US,D,20190724,000000,86.4682,87.3524,86.2498,87.3109,7968.5904187088,0
+SMLV.US,D,20190725,000000,87.1133,87.1874,86.7072,86.7072,9962.5092710975,0
+SMLV.US,D,20190726,000000,87.2121,87.8405,87.2121,87.8049,23542.412439879,0
+SMLV.US,D,20190729,000000,87.959,87.959,87.3316,87.4215,14274.232271694,0
+SMLV.US,D,20190730,000000,86.8357,88.2643,86.8357,88.2288,8957.4527125077,0
+SMLV.US,D,20190731,000000,88.4036,88.6833,87.7002,87.8188,12795.493467969,0
+SMLV.US,D,20190801,000000,87.9876,88.2732,86.7172,86.73,14553.583339339,0
+SMLV.US,D,20190802,000000,87.2793,87.2793,85.658,86.0996,17769.157041897,0
+SMLV.US,D,20190805,000000,85.1976,85.1976,83.2196,84.1454,51217.398826105,0
+SMLV.US,D,20190806,000000,85.244,85.244,83.9152,84.6453,29540.363261836,0
+SMLV.US,D,20190807,000000,84.1484,85.0513,83.6948,84.8192,16212.483338864,0
+SMLV.US,D,20190808,000000,85.0967,86.3743,85.0967,86.2666,7427.0946897606,0
+SMLV.US,D,20190809,000000,86.4582,86.4582,85.3784,85.6145,6139.6506388782,0
+SMLV.US,D,20190812,000000,85.492,85.492,84.9328,85.0246,11846.104694598,0
+SMLV.US,D,20190813,000000,85.2983,85.8971,83.5476,85.4801,11727.684133314,0
+SMLV.US,D,20190814,000000,84.7194,84.7194,83.4735,83.8717,40538.293338007,0
+SMLV.US,D,20190815,000000,84.092,84.092,83.2798,83.5575,15971.593650098,0
+SMLV.US,D,20190816,000000,84.1562,84.9762,84.1464,84.9437,11607.239288931,0
+SMLV.US,D,20190819,000000,85.6204,85.8012,85.5355,85.5572,10974.650820533,0
+SMLV.US,D,20190820,000000,85.6106,85.6106,84.8468,84.9308,26311.631719136,0
+SMLV.US,D,20190821,000000,85.575,85.575,85.1323,85.2776,10981.735811379,0
+SMLV.US,D,20190822,000000,85.7143,85.7143,85.0504,85.3457,11311.693956496,0
+SMLV.US,D,20190823,000000,85.2539,85.2539,83.0141,83.2176,22193.227754481,0
+SMLV.US,D,20190826,000000,83.9152,84.1839,83.5674,84.1839,17138.592856598,0
+SMLV.US,D,20190827,000000,84.8192,84.8192,83.0654,83.0882,17870.37119684,0
+SMLV.US,D,20190828,000000,82.9044,83.9448,82.9044,83.6642,12123.431479143,0
+SMLV.US,D,20190829,000000,84.6541,84.8468,84.58,84.7095,15135.564730264,0
+SMLV.US,D,20190830,000000,85.2539,85.2539,84.3854,84.747,31693.188337486,0
+SMLV.US,D,20190903,000000,84.3034,84.3933,83.8253,84.0555,8452.3940793392,0
+SMLV.US,D,20190904,000000,84.7836,84.7836,84.4368,84.6541,6674.0613769803,0
+SMLV.US,D,20190905,000000,85.6678,86.311,85.1956,85.658,19522.18620552,0
+SMLV.US,D,20190906,000000,85.8516,85.9159,85.4643,85.4643,25704.346789474,0
+SMLV.US,D,20190909,000000,85.7399,86.7903,85.7054,86.6618,14849.128671774,0
+SMLV.US,D,20190910,000000,86.4316,87.5738,86.4207,87.4551,29071.741724447,0
+SMLV.US,D,20190911,000000,88.4501,88.9549,87.6893,88.9549,19003.969732208,0
+SMLV.US,D,20190912,000000,88.7337,89.3245,88.4857,89.029,25603.13263453,0
+SMLV.US,D,20190913,000000,89.4193,89.7602,89.1495,89.2395,23219.539285609,0
+SMLV.US,D,20190916,000000,89.3442,89.6258,88.9501,89.3096,18437.170464524,0
+SMLV.US,D,20190917,000000,89.3057,89.3057,88.7415,89.1595,11915.942461509,0
+SMLV.US,D,20190918,000000,89.3245,89.3245,88.5133,88.8986,11601.166439634,0
+SMLV.US,D,20190919,000000,89.197,89.6209,88.5706,88.6684,29048.46246881,0
+SMLV.US,D,20190920,000000,88.8008,89.0222,88.3641,88.5854,14631.518238645,0
+SMLV.US,D,20190923,000000,88.5213,88.9036,88.2772,88.6615,9932.1450246145,0
+SMLV.US,D,20190924,000000,88.9391,88.9757,87.6923,87.8909,11764.121229093,0
+SMLV.US,D,20190925,000000,88.0499,89.0498,87.9294,88.9391,82592.774717068,0
+SMLV.US,D,20190926,000000,88.9391,90.2927,88.1665,88.3443,21078.859908552,0
+SMLV.US,D,20190927,000000,88.458,88.6882,87.797,88.0953,13713.505853307,0
+SMLV.US,D,20190930,000000,88.3079,88.5025,88.0529,88.1507,11815.740448115,0
+SMLV.US,D,20191001,000000,88.5953,88.8246,86.7596,86.8327,11859.26253474,0
+SMLV.US,D,20191002,000000,87.2892,87.2892,85.7677,86.3891,16216.531905062,0
+SMLV.US,D,20191003,000000,86.1767,86.3634,85.7054,86.2014,15194.268940132,0
+SMLV.US,D,20191004,000000,86.5937,87.0363,86.2192,87.0363,19473.603411147,0
+SMLV.US,D,20191007,000000,86.8061,87.3752,86.7705,86.9513,15876.452344451,0
+SMLV.US,D,20191008,000000,86.6766,86.6766,85.7677,85.8516,13104.196640547,0
+SMLV.US,D,20191009,000000,86.5186,86.5186,85.8793,86.1767,9614.3325780916,0
+SMLV.US,D,20191010,000000,86.3891,86.7971,86.2241,86.4257,52232.576800189,0
+SMLV.US,D,20191011,000000,87.4661,88.1596,87.2833,87.381,13714.517994856,0
+SMLV.US,D,20191014,000000,87.1588,87.1588,86.8712,87.1034,18183.122935616,0
+SMLV.US,D,20191015,000000,87.5115,87.9195,87.1064,87.5638,23301.522751113,0
+SMLV.US,D,20191016,000000,87.5945,88.0687,87.55,87.799,18800.529280772,0
+SMLV.US,D,20191017,000000,88.7909,88.7909,88.1754,88.6042,20939.18437473,0
+SMLV.US,D,20191018,000000,88.0766,88.6684,88.0766,88.6092,9588.0168978063,0
+SMLV.US,D,20191021,000000,89.69,89.69,89.2356,89.3827,13758.040081482,0
+SMLV.US,D,20191022,000000,89.5142,89.7463,89.1111,89.3611,15144.674004209,0
+SMLV.US,D,20191023,000000,89.6071,89.6525,89.3314,89.5843,20855.176626127,0
+SMLV.US,D,20191024,000000,89.939,89.939,89.0972,89.3106,10941.250149402,0
+SMLV.US,D,20191025,000000,89.2908,89.8846,89.2899,89.53,13016.140325746,0
+SMLV.US,D,20191028,000000,89.9864,90.4211,89.9588,90.1445,20563.679859889,0
+SMLV.US,D,20191029,000000,90.1445,90.8262,90.1445,90.7096,17212.479189707,0
+SMLV.US,D,20191030,000000,90.9142,90.9142,90.1623,90.6731,15135.564730264,0
+SMLV.US,D,20191031,000000,90.6533,90.6533,89.7611,90.4133,13289.418544093,0
+SMLV.US,D,20191101,000000,91.1444,91.2757,90.7976,91.1384,29096.033121634,0
+SMLV.US,D,20191104,000000,91.8597,91.8597,91.3924,91.581,21630.477052995,0
+SMLV.US,D,20191105,000000,92.4822,92.4822,91.5267,91.6621,38654.697914506,0
+SMLV.US,D,20191106,000000,91.7381,91.7381,91.2629,91.417,16349.122448038,0
+SMLV.US,D,20191107,000000,91.8784,92.0731,91.3667,91.3884,11839.019703752,0
+SMLV.US,D,20191108,000000,91.3588,91.7361,91.339,91.4516,28255.955635602,0
+SMLV.US,D,20191111,000000,91.4328,91.5069,91.1374,91.3093,14709.453137952,0
+SMLV.US,D,20191112,000000,91.8686,91.8686,91.1968,91.3281,18271.179250417,0
+SMLV.US,D,20191113,000000,90.8776,91.1829,90.5812,90.9596,35050.461856965,0
+SMLV.US,D,20191114,000000,91.0723,91.3954,90.9626,91.0791,13711.481570208,0
+SMLV.US,D,20191115,000000,91.6552,91.6552,91.0801,91.3321,37894.57961088,0
+SMLV.US,D,20191118,000000,91.3874,91.4328,90.9092,91.2016,24355.162104076,0
+SMLV.US,D,20191119,000000,91.5998,91.5998,91.0723,91.2026,9502.9970076536,0
+SMLV.US,D,20191120,000000,90.932,91.4418,90.6089,90.8391,16090.014211382,0
+SMLV.US,D,20191121,000000,91.1266,91.1266,90.1416,90.3224,9185.1845611308,0
+SMLV.US,D,20191122,000000,91.2284,91.2284,90.0793,90.4321,17283.329098167,0
+SMLV.US,D,20191125,000000,90.5901,91.9229,90.5901,91.9229,20546.473453549,0
+SMLV.US,D,20191126,000000,91.7579,92.249,91.7579,91.8666,20190.199628147,0
+SMLV.US,D,20191127,000000,92.4436,92.5098,92.1649,92.3319,19153.766681525,0
+SMLV.US,D,20191129,000000,92.3151,92.3151,91.9259,91.9259,7726.6885883936,0
+SMLV.US,D,20191202,000000,92.0276,92.741,91.1384,91.2481,15191.232515483,0
+SMLV.US,D,20191203,000000,90.6277,90.9596,90.4321,90.924,15704.388281047,0
+SMLV.US,D,20191204,000000,91.7026,92.076,91.3232,91.3242,13961.480532919,0
+SMLV.US,D,20191205,000000,92.3151,92.3151,91.3232,91.5169,7447.3375207493,0
+SMLV.US,D,20191206,000000,92.2786,92.6392,92.2786,92.4149,10365.341607773,0
+SMLV.US,D,20191209,000000,92.3685,92.5187,92.1837,92.3023,14006.014761094,0
+SMLV.US,D,20191210,000000,92.4238,92.4238,92.1373,92.1926,9712.5103083869,0
+SMLV.US,D,20191211,000000,92.5918,93.4711,91.999,92.3557,19443.239164664,0
+SMLV.US,D,20191212,000000,92.5918,93.9582,92.1611,92.9445,16153.779128997,0
+SMLV.US,D,20191213,000000,92.7687,92.8704,92.1284,92.412,16282.321105775,0
+SMLV.US,D,20191216,000000,93.1717,93.4257,92.9623,92.9623,10865.339533194,0
+SMLV.US,D,20191217,000000,93.724,93.724,92.9731,93.2686,12883.54978277,0
+SMLV.US,D,20191218,000000,93.4355,93.6301,93.2201,93.5374,13991.844779402,0
+SMLV.US,D,20191219,000000,93.7043,93.7043,93.4355,93.6213,17591.020129196,0
+SMLV.US,D,20191220,000000,94.548,94.548,93.6489,93.9108,13136.585170129,0
+SMLV.US,D,20191223,000000,93.891,93.891,93.4307,93.4968,17188.18779252,0
+SMLV.US,D,20191224,000000,93.968,93.968,93.4493,93.7043,4802.6116520733,0
+SMLV.US,D,20191226,000000,93.891,94.137,93.5502,93.7142,10857.242400799,0
+SMLV.US,D,20191227,000000,94.2042,94.6853,93.4751,93.6855,17978.67034263,0
+SMLV.US,D,20191230,000000,93.5551,93.7882,93.2171,93.5472,11617.360704425,0
+SMLV.US,D,20191231,000000,93.4632,93.9404,93.4632,93.5374,17539.400910175,0
+SMLV.US,D,20200102,000000,94.1094,94.1094,92.7163,93.315,33486.703163087,0
+SMLV.US,D,20200103,000000,92.5197,93.3585,92.5197,93.3248,12697.315737673,0
+SMLV.US,D,20200106,000000,92.7153,93.4622,92.5651,93.155,16047.504266306,0
+SMLV.US,D,20200107,000000,93.0601,93.1066,92.6956,92.7707,19133.523850536,0
+SMLV.US,D,20200108,000000,92.5839,93.2844,92.5839,92.8922,18722.594381465,0
+SMLV.US,D,20200109,000000,93.1263,93.4513,92.824,92.824,17000.941605875,0
+SMLV.US,D,20200110,000000,92.8546,92.9198,92.4624,92.6372,20347.08156831,0
+SMLV.US,D,20200113,000000,92.6768,93.4533,92.6768,93.4533,6931.145330537,0
+SMLV.US,D,20200114,000000,93.1905,93.807,93.1708,93.4019,11504.000850888,0
+SMLV.US,D,20200115,000000,93.3782,93.891,93.3298,93.5986,19139.596699833,0
+SMLV.US,D,20200116,000000,94.5678,94.8069,94.1094,94.6429,15232.73031901,0
+SMLV.US,D,20200117,000000,94.8563,94.8939,94.2873,94.4068,9349.1514921394,0
+SMLV.US,D,20200121,000000,94.1854,94.2121,93.8743,93.9582,16576.854296661,0
+SMLV.US,D,20200122,000000,94.2517,94.2517,93.8555,93.9206,59735.582106157,0
+SMLV.US,D,20200123,000000,93.5926,94.2605,93.4711,94.0709,43540.305173633,0
+SMLV.US,D,20200124,000000,94.5579,94.5579,92.8081,93.2765,11682.137763589,0
+SMLV.US,D,20200127,000000,91.9289,92.8191,91.3232,92.4238,12435.171076369,0
+SMLV.US,D,20200128,000000,92.7707,93.1124,92.6758,92.8942,9898.7443534831,0
+SMLV.US,D,20200129,000000,93.0789,93.0789,92.3409,92.3409,13071.808110965,0
+SMLV.US,D,20200130,000000,91.9783,92.3961,91.6749,92.3961,9138.6260498567,0
+SMLV.US,D,20200131,000000,92.078,92.078,90.5842,90.6109,25459.408534511,0
+SMLV.US,D,20200203,000000,90.9112,91.837,90.9112,91.34,19956.394930228,0
+SMLV.US,D,20200204,000000,92.1353,92.4634,92.0178,92.0178,15784.347463453,0
+SMLV.US,D,20200205,000000,92.6956,93.3585,92.6896,93.2439,15777.262472607,0
+SMLV.US,D,20200206,000000,93.6657,93.807,93.0818,93.1717,14110.265340686,0
+SMLV.US,D,20200207,000000,92.8269,93.0057,92.0859,92.2084,15608.234833851,0
+SMLV.US,D,20200210,000000,92.1818,92.5463,92.0978,92.5463,16849.120373459,0
+SMLV.US,D,20200211,000000,92.9198,93.4603,92.8744,93.0186,9085.9946892861,0
+SMLV.US,D,20200212,000000,93.6757,93.6757,93.1016,93.32,22412.862470709,0
+SMLV.US,D,20200213,000000,92.9386,93.6657,92.9386,93.5748,12969.581814472,0
+SMLV.US,D,20200214,000000,93.6025,93.6944,93.1431,93.32,14959.452100663,0
+SMLV.US,D,20200218,000000,93.32,93.3753,92.6678,92.9258,17320.778335497,0
+SMLV.US,D,20200219,000000,93.2597,93.324,92.9969,93.0986,11313.718239594,0
+SMLV.US,D,20200220,000000,92.911,93.2933,92.5286,93.1816,32301.485408697,0
+SMLV.US,D,20200221,000000,93.0789,93.0789,92.3497,92.6007,12140.637885484,0
+SMLV.US,D,20200224,000000,92.1255,92.1255,90.4537,90.6701,13967.553382215,0
+SMLV.US,D,20200225,000000,91.3232,91.3232,87.7575,87.9936,41570.677718431,0
+SMLV.US,D,20200226,000000,88.3394,88.9658,87.2161,87.3306,25543.416283114,0
+SMLV.US,D,20200227,000000,86.1727,88.7465,84.2847,84.2847,30773.151669049,0
+SMLV.US,D,20200228,000000,81.9757,84.089,81.0331,82.2563,61662.699616283,0
+SMLV.US,D,20200302,000000,83.0882,91.3964,82.0893,84.7135,64360.05684553,0
+SMLV.US,D,20200303,000000,84.9387,85.6086,82.5339,83.2255,83957.141525708,0
+SMLV.US,D,20200304,000000,85.9573,85.9573,83.4972,85.3221,47492.717924181,0
+SMLV.US,D,20200305,000000,83.6415,84.009,81.7632,82.6772,40429.994192217,0
+SMLV.US,D,20200306,000000,81.5548,82.3393,80.0738,81.7435,36036.287726116,0
+SMLV.US,D,20200309,000000,81.4886,82.6486,74.5142,74.7494,43622.288639138,0
+SMLV.US,D,20200310,000000,76.3125,77.0475,73.3672,76.3787,241008.10932703,0
+SMLV.US,D,20200311,000000,75.19,75.19,71.8703,72.6054,53045.326464386,0
+SMLV.US,D,20200312,000000,68.1248,69.4616,63.4881,64.4978,96304.256287276,0
+SMLV.US,D,20200313,000000,67.1517,70.7965,64.4327,69.18,75549.281674544,0
+SMLV.US,D,20200316,000000,62.6207,64.5453,59.2832,60.46,112636.17232898,0
+SMLV.US,D,20200317,000000,60.4154,63.583,59.3484,63.1996,93780.987404533,0
+SMLV.US,D,20200318,000000,59.6953,61.0557,52.3376,55.3026,81166.667273913,0
+SMLV.US,D,20200319,000000,55.7214,59.6527,54.8263,58.6726,102802.20503466,0
+SMLV.US,D,20200320,000000,59.9758,60.2663,55.7412,56.2283,93626.129747469,0
+SMLV.US,D,20200323,000000,55.2017,56.1167,52.8266,54.4666,120801.11820827,0
+SMLV.US,D,20200324,000000,57.3862,58.1965,56.0831,57.9326,59666.756480796,0
+SMLV.US,D,20200325,000000,58.7428,60.9727,57.3695,59.5401,59798.334882222,0
+SMLV.US,D,20200326,000000,61.1426,64.5503,60.6526,63.7312,82533.058365651,0
+SMLV.US,D,20200327,000000,63.6838,63.6838,61.2928,61.4716,47617.211334761,0
+SMLV.US,D,20200330,000000,61.5378,62.6286,60.783,62.5061,33486.703163087,0
+SMLV.US,D,20200331,000000,62.7996,63.167,61.2315,62.2146,29594.006763956,0
+SMLV.US,D,20200401,000000,59.8809,61.4904,57.1491,57.4268,147615.78427747,0
+SMLV.US,D,20200402,000000,57,59.2131,56.1986,57.6768,40759.952337333,0
+SMLV.US,D,20200403,000000,57.1125,57.5591,54.5783,55.4359,31334.890228986,0
+SMLV.US,D,20200406,000000,56.9436,59.796,56.9436,59.4591,36204.303223322,0
+SMLV.US,D,20200407,000000,61.5941,63.2797,60.0805,60.5439,23823.787790622,0
+SMLV.US,D,20200408,000000,61.9706,64.5414,61.6317,63.9031,39775.138609732,0
+SMLV.US,D,20200409,000000,65.0018,68.3166,65.0018,68.0903,82973.339939656,0
+SMLV.US,D,20200413,000000,67.6753,67.8541,64.9168,65.4721,36626.366249437,0
+SMLV.US,D,20200414,000000,66.47,67.4866,65.3367,65.9147,24355.162104076,0
+SMLV.US,D,20200415,000000,63.5988,64.4169,62.1692,62.7422,36805.515303687,0
+SMLV.US,D,20200416,000000,62.9596,63.1207,60.4826,61.5843,207405.00988576,0
+SMLV.US,D,20200417,000000,64.2104,65.0838,63.8734,64.8684,34354.108470953,0
+SMLV.US,D,20200420,000000,62.9319,64.3615,62.4507,63.006,20127.446852082,0
+SMLV.US,D,20200421,000000,61.1723,62.6661,61.1723,62.5061,108498.53767488,0
+SMLV.US,D,20200422,000000,63.4753,63.4753,62.3282,62.7274,20962.463630367,0
+SMLV.US,D,20200423,000000,62.7511,64.2104,62.7511,63.0712,19005.994015307,0
+SMLV.US,D,20200424,000000,63.421,64.0227,62.5496,63.581,18210.450757451,0
+SMLV.US,D,20200427,000000,64.3132,67.1467,64.3132,66.5836,31603.107739586,0
+SMLV.US,D,20200428,000000,68.2315,69.1316,67.3749,68.6633,16151.754845898,0
+SMLV.US,D,20200429,000000,70.7549,73.2308,70.4526,72.645,32260.99974672,0
+SMLV.US,D,20200430,000000,72.0887,72.0887,69.1247,69.427,18498.91109904,0
+SMLV.US,D,20200501,000000,67.9668,67.9668,65.9512,67.1467,16316.733918456,0
+SMLV.US,D,20200504,000000,66.3583,66.9729,65.0868,66.3099,14449.332759747,0
+SMLV.US,D,20200505,000000,67.2989,68.3195,65.7814,65.8969,37347.011032635,0
+SMLV.US,D,20200506,000000,66.1775,66.1775,64.4752,64.4752,16760.051917109,0
+SMLV.US,D,20200507,000000,65.144,66.1409,65.144,65.392,11355.216043121,0
+SMLV.US,D,20200508,000000,66.386,68.1466,66.386,68.1466,21309.628181823,0
+SMLV.US,D,20200511,000000,67.2159,67.4204,65.9532,66.6053,16912.885291074,0
+SMLV.US,D,20200512,000000,66.877,66.877,63.5247,63.5247,57962.310111546,0
+SMLV.US,D,20200513,000000,62.8459,62.8459,59.8711,60.8117,21866.306034013,0
+SMLV.US,D,20200514,000000,59.6735,61.4529,57.8556,61.4529,35472.52488308,0
+SMLV.US,D,20200515,000000,60.9825,62.1208,60.9825,61.9142,11264.123303672,0
+SMLV.US,D,20200518,000000,64.0326,66.7891,64.0326,66.5421,21569.748560028,0
+SMLV.US,D,20200519,000000,66.1043,66.5757,65.0097,65.0393,123110.82522408,0
+SMLV.US,D,20200520,000000,66.1043,67.2594,66.0995,67.1289,10859.266683898,0
+SMLV.US,D,20200521,000000,66.799,67.6417,66.6784,67.2248,8863.3235484102,0
+SMLV.US,D,20200522,000000,67.4964,67.4964,66.4068,67.2208,9081.9461230883,0
+SMLV.US,D,20200526,000000,69.3322,70.6027,69.3322,70.0762,23891.601274434,0
+SMLV.US,D,20200527,000000,71.4219,73.1725,70.8567,73.0224,49906.675519585,0
+SMLV.US,D,20200528,000000,73.5865,73.5865,70.6492,70.9989,16981.710916435,0
+SMLV.US,D,20200529,000000,70.1413,70.3212,69.2374,69.8519,9712.5103083869,0
+SMLV.US,D,20200601,000000,69.6968,71.318,69.6968,70.3587,36201.266798674,0
+SMLV.US,D,20200602,000000,70.6205,71.5058,70.5563,70.9229,101486.42102039,0
+SMLV.US,D,20200603,000000,71.6669,74.4718,71.6669,73.9353,20914.892977543,0
+SMLV.US,D,20200604,000000,73.8978,75.526,73.0224,75.1782,20978.657895158,0
+SMLV.US,D,20200605,000000,78.0691,80.3465,77.8329,78.7844,36683.046176205,0
+SMLV.US,D,20200608,000000,80.1677,81.6457,80.1677,81.5894,26822.763201601,0
+SMLV.US,D,20200609,000000,80.0649,80.0906,78.406,78.8783,15440.219336645,0
+SMLV.US,D,20200610,000000,78.6995,78.6995,75.6959,76.0447,21920.961677683,0
+SMLV.US,D,20200611,000000,72.3239,72.6973,69.4824,69.6236,33954.312558926,0
+SMLV.US,D,20200612,000000,72.5432,72.8298,69.9527,71.8447,53674.878508135,0
+SMLV.US,D,20200615,000000,70.011,73.4275,69.6602,73.1459,19466.518420301,0
+SMLV.US,D,20200616,000000,75.9686,76.1188,73.6538,74.7168,13380.511283543,0
+SMLV.US,D,20200617,000000,74.8117,74.8117,72.8821,72.8821,12602.174432026,0
+SMLV.US,D,20200618,000000,72.1658,73.4937,71.8545,72.7418,17716.525681326,0
+SMLV.US,D,20200619,000000,73.8878,73.8878,71.165,71.6589,14332.936481562,0
+SMLV.US,D,20200622,000000,70.7935,71.8862,70.6334,71.8862,14724.635261193,0
+SMLV.US,D,20200623,000000,73.0322,73.0322,71.8477,72.2745,19289.393649149,0
+SMLV.US,D,20200624,000000,71.5631,71.5631,68.5843,69.5713,16842.035382613,0
+SMLV.US,D,20200625,000000,69.3342,70.9476,69.3342,70.9476,20466.514271143,0
+SMLV.US,D,20200626,000000,69.9596,69.9793,68.7177,69.0506,17226.649171399,0
+SMLV.US,D,20200629,000000,69.6562,71.8279,69.4863,71.82,10522.223547936,0
+SMLV.US,D,20200630,000000,71.318,72.479,71.318,72.4088,17325.839043244,0
+SMLV.US,D,20200701,000000,72.4839,72.5215,71.3368,71.3368,28924.981199779,0
+SMLV.US,D,20200702,000000,73.1587,73.1587,71.0395,71.0701,15114.309757726,0
+SMLV.US,D,20200706,000000,72.3594,72.5165,71.2529,71.6679,6506.045879774,0
+SMLV.US,D,20200707,000000,70.9565,71.0119,69.5427,69.6384,30805.540198631,0
+SMLV.US,D,20200708,000000,69.7531,70.093,68.7276,69.6938,11488.818727647,0
+SMLV.US,D,20200709,000000,69.675,69.675,67.3819,67.9016,14950.342826718,0
+SMLV.US,D,20200710,000000,67.6447,69.6384,67.6447,69.6384,16011.067170526,0
+SMLV.US,D,20200713,000000,70.1117,70.909,69.3628,69.429,16330.903900148,0
+SMLV.US,D,20200714,000000,68.9538,70.0504,68.9538,69.9744,14691.234590062,0
+SMLV.US,D,20200715,000000,70.9565,73.1894,70.9565,72.971,128441.77476496,0
+SMLV.US,D,20200716,000000,72.6539,72.7695,71.905,72.3308,62853.990219969,0
+SMLV.US,D,20200717,000000,72.152,72.6074,71.9564,72.229,13760.064364581,0
+SMLV.US,D,20200720,000000,71.8378,72.4839,71.0701,71.2559,12246.912748174,0
+SMLV.US,D,20200721,000000,71.8012,73.1647,71.8012,72.9582,19766.112318934,0
+SMLV.US,D,20200722,000000,72.1806,73.4996,72.1806,73.1093,13625.449538506,0
+SMLV.US,D,20200723,000000,72.6924,73.6754,72.644,73.3949,13836.987122338,0
+SMLV.US,D,20200724,000000,72.7319,73.2526,72.2953,72.2953,10861.290966997,0
+SMLV.US,D,20200727,000000,72.229,72.4178,71.8477,72.4178,13056.625987723,0
+SMLV.US,D,20200728,000000,72.1035,73.0026,72.1035,72.6192,8562.7175082277,0
+SMLV.US,D,20200729,000000,72.6074,74.0479,72.6074,74.0381,15870.379495155,0
+SMLV.US,D,20200730,000000,72.7221,73.5797,72.6262,73.4324,167588.3734725,0
+SMLV.US,D,20200731,000000,73.1489,73.3277,71.6925,72.7319,41222.501025425,0
+SMLV.US,D,20200803,000000,72.4464,73.0619,72.4088,72.9681,18811.662837816,0
+SMLV.US,D,20200804,000000,72.7586,73.6606,72.7319,73.5559,35853.090105668,0
+SMLV.US,D,20200805,000000,74.0776,74.7988,73.9442,74.7988,16436.16662129,0
+SMLV.US,D,20200806,000000,74.2377,74.9026,74.2377,74.8087,18919.961983605,0
+SMLV.US,D,20200807,000000,74.2377,76.4478,74.2377,76.4478,9235.7916386026,0
+SMLV.US,D,20200810,000000,76.4093,78.1462,76.4093,77.5731,12887.598348967,0
+SMLV.US,D,20200811,000000,78.4021,79.0591,77.5791,77.7392,130660.38904133,0
+SMLV.US,D,20200812,000000,78.4416,78.5137,77.2836,77.7124,8989.8412420896,0
+SMLV.US,D,20200813,000000,77.5791,77.9091,76.8302,77.0376,11945.294566442,0
+SMLV.US,D,20200814,000000,76.5051,77.7589,76.3164,77.2856,23538.363873681,0
+SMLV.US,D,20200817,000000,77.2738,77.2738,76.8203,77.1138,10077.893407733,0
+SMLV.US,D,20200818,000000,76.9319,76.9517,76.0121,76.0981,14083.949660401,0
+SMLV.US,D,20200819,000000,76.0981,76.4142,75.9221,75.9221,8081.9502722456,0
+SMLV.US,D,20200820,000000,75.0349,75.8461,75.0349,75.5852,12853.185536286,0
+SMLV.US,D,20200821,000000,75.1416,75.443,74.789,75.0478,15948.314394461,0
+SMLV.US,D,20200824,000000,75.5092,76.6108,75.0073,76.6098,25525.197735224,0
+SMLV.US,D,20200825,000000,76.676,76.676,75.9844,76.6662,9878.5015224944,0
+SMLV.US,D,20200826,000000,76.3549,76.4596,75.7285,75.7473,6269.204757206,0
+SMLV.US,D,20200827,000000,75.6811,76.8381,75.6811,76.5625,20789.387425413,0
+SMLV.US,D,20200828,000000,76.8203,77.094,76.4686,77.094,16277.260398028,0
+SMLV.US,D,20200831,000000,76.7807,76.7807,75.9271,75.9271,12013.108050255,0
+SMLV.US,D,20200901,000000,76.1721,76.3351,75.7661,76.3322,8279.3178743856,0
+SMLV.US,D,20200902,000000,76.3648,77.1631,76.3539,77.1483,17963.488219388,0
+SMLV.US,D,20200903,000000,76.6504,77.6631,75.8708,76.1475,9694.291760497,0
+SMLV.US,D,20200904,000000,77.0653,77.0653,75.2237,76.183,13592.048867375,0
+SMLV.US,D,20200908,000000,75.0063,75.6238,74.6694,74.6694,11233.759057189,0
+SMLV.US,D,20200909,000000,74.8641,75.4608,74.8186,75.0833,13268.163571555,0
+SMLV.US,D,20200910,000000,75.0349,75.0349,74.125,74.125,13170.997982809,0
+SMLV.US,D,20200911,000000,74.2347,74.2347,72.892,73.5312,6500.9851720268,0
+SMLV.US,D,20200914,000000,74.457,75.0627,74.457,75.0211,10426.070100739,0
+SMLV.US,D,20200915,000000,75.0251,75.4795,74.7899,74.8631,20399.712928881,0
+SMLV.US,D,20200916,000000,75.0449,76.2048,74.9876,75.4983,15179.08681689,0
+SMLV.US,D,20200917,000000,74.2475,75.2731,74.2475,74.9876,31808.572474122,0
+SMLV.US,D,20200918,000000,75.1594,75.3017,73.8276,74.4145,6467.5845008954,0
+SMLV.US,D,20200921,000000,73.2941,73.2941,70.8972,71.4693,20027.244838688,0
+SMLV.US,D,20200922,000000,71.4199,72.2863,71.1382,71.6847,19293.442215347,0
+SMLV.US,D,20200923,000000,71.5908,72.4197,69.5743,69.6513,21497.886510018,0
+SMLV.US,D,20200924,000000,69.4883,70.916,68.7552,69.9507,21536.347888897,0
+SMLV.US,D,20200925,000000,69.9705,70.8864,69.9705,70.6878,17960.45179474,0
+SMLV.US,D,20200928,000000,71.5058,72.9058,71.5058,72.5432,52170.836165673,0
+SMLV.US,D,20200929,000000,72.3229,72.4573,71.1877,71.9435,18080.896639123,0
+SMLV.US,D,20200930,000000,71.6866,72.8811,71.6866,72.0927,27811.6254954,0
+SMLV.US,D,20201001,000000,72.5906,72.8762,71.6609,72.8762,14773.218055566,0
+SMLV.US,D,20201002,000000,71.5236,74.0005,71.5236,73.9442,18207.414332802,0
+SMLV.US,D,20201005,000000,74.293,74.951,74.293,74.8779,4113.3432569075,0
+SMLV.US,D,20201006,000000,75.1031,76.6256,74.8393,74.8393,13259.05429761,0
+SMLV.US,D,20201007,000000,75.2929,75.8254,75.0735,75.7019,8102.1931032344,0
+SMLV.US,D,20201008,000000,76.1207,77.0525,76.0783,76.9477,10984.772236028,0
+SMLV.US,D,20201009,000000,77.3765,77.3765,76.4824,76.7917,16864.302496701,0
+SMLV.US,D,20201012,000000,77.0722,77.4516,76.9092,77.3933,15563.700605676,0
+SMLV.US,D,20201013,000000,76.8351,76.8351,75.9577,76.1495,15323.823058459,0
+SMLV.US,D,20201014,000000,76.2917,76.5279,75.5507,75.5507,31032.259905705,0
+SMLV.US,D,20201015,000000,74.5884,76.5081,74.5884,76.4073,10043.480595052,0
+SMLV.US,D,20201016,000000,76.0734,76.6958,76.025,76.186,9335.9936519967,0
+SMLV.US,D,20201019,000000,76.1583,76.4132,75.1684,75.1694,9250.9737618441,0
+SMLV.US,D,20201020,000000,75.4539,76.1959,75.4539,75.5675,12478.693162995,0
+SMLV.US,D,20201021,000000,75.7207,75.8491,75.3976,75.5211,7166.9743115556,0
+SMLV.US,D,20201022,000000,75.444,76.8628,75.4262,76.8628,19707.408109066,0
+SMLV.US,D,20201023,000000,77.1671,77.4042,76.7284,77.4042,8850.1657082675,0
+SMLV.US,D,20201026,000000,76.3016,76.3016,75.2069,75.7463,7017.1773622391,0
+SMLV.US,D,20201027,000000,75.5211,75.9429,74.7396,74.7396,12875.452650374,0
+SMLV.US,D,20201028,000000,72.8949,73.5797,72.6094,72.6805,15264.106707043,0
+SMLV.US,D,20201029,000000,72.5333,73.8296,72.0482,73.7644,7429.1189728595,0
+SMLV.US,D,20201030,000000,73.6716,73.7318,72.7724,73.1034,10314.734530301,0
+SMLV.US,D,20201102,000000,73.8177,74.7396,73.8177,74.6457,12403.794688337,0
+SMLV.US,D,20201103,000000,75.9577,77.0248,75.6831,76.844,10171.010430281,0
+SMLV.US,D,20201104,000000,75.4815,76.2581,75.1792,75.3205,13923.01915404,0
+SMLV.US,D,20201105,000000,75.9577,77.1384,75.9577,77.0061,19931.091391492,0
+SMLV.US,D,20201106,000000,77.253,77.253,75.7868,75.9015,6576.8957882345,0
+SMLV.US,D,20201109,000000,80.136,83.1989,80.136,81.6111,28773.159967364,0
+SMLV.US,D,20201110,000000,81.9816,84.008,81.8097,83.6662,12679.097189783,0
+SMLV.US,D,20201111,000000,83.4567,83.4567,82.0636,82.5803,10190.241119721,0
+SMLV.US,D,20201112,000000,81.6773,81.6773,80.2882,80.8207,9322.8358118541,0
+SMLV.US,D,20201113,000000,81.1448,83.2374,81.1448,82.9617,7881.5462454573,0
+SMLV.US,D,20201116,000000,84.3508,85.9208,84.3508,85.7687,18393.648377899,0
+SMLV.US,D,20201117,000000,84.7223,86.3209,84.5712,86.1589,12656.830075696,0
+SMLV.US,D,20201118,000000,86.2548,86.7833,85.1323,85.1323,31582.864908598,0
+SMLV.US,D,20201119,000000,85.1314,85.1314,84.0219,85.1175,8637.615982886,0
+SMLV.US,D,20201120,000000,84.6838,85.1788,84.6838,85.0849,9765.1416689575,0
+SMLV.US,D,20201123,000000,85.3487,87.0995,85.3487,86.6381,3796.5429519341,0
+SMLV.US,D,20201124,000000,87.634,89.441,87.634,89.2306,8510.086147657,0
+SMLV.US,D,20201125,000000,88.2989,88.6753,87.9294,88.3878,10360.280900026,0
+SMLV.US,D,20201127,000000,88.205,88.205,87.3584,87.9798,942.30378252482,0
+SMLV.US,D,20201130,000000,87.558,87.558,85.659,85.659,7046.5294671727,0
+SMLV.US,D,20201201,000000,87.1854,87.3632,86.479,86.8377,6540.4586924548,0
+SMLV.US,D,20201202,000000,86.2726,87.5292,86.2726,87.2536,6633.5757150029,0
+SMLV.US,D,20201203,000000,87.2724,88.13,87.2724,87.631,6061.7157395716,0
+SMLV.US,D,20201204,000000,87.7101,89.9637,87.7101,89.8224,6451.3902361044,0
+SMLV.US,D,20201207,000000,89.9084,89.9084,88.7731,89.1467,14453.381325945,0
+SMLV.US,D,20201208,000000,89.0044,89.8985,88.9767,89.8778,10821.817446569,0
+SMLV.US,D,20201209,000000,90.5071,90.5071,89.2602,89.9578,5036.416349993,0
+SMLV.US,D,20201210,000000,88.9649,90.189,88.9649,90.189,12158.856433373,0
+SMLV.US,D,20201211,000000,89.9637,90.1218,89.1851,89.7266,6569.8107973884,0
+SMLV.US,D,20201214,000000,90.2986,90.8865,89.693,89.693,9499.9605830053,0
+SMLV.US,D,20201215,000000,89.9637,91.5554,89.7463,91.5217,8563.7296497771,0
+SMLV.US,D,20201216,000000,91.3824,91.8775,91.0515,91.2402,12057.64227843,0
+SMLV.US,D,20201217,000000,91.0949,91.9634,91.0949,91.9477,12180.111405912,0
+SMLV.US,D,20201218,000000,91.8182,92.247,90.7848,90.9962,7146.7314805669,0
+SMLV.US,D,20201221,000000,89.442,89.9657,88.9223,89.9143,15535.360642292,0
+SMLV.US,D,20201222,000000,90.4043,90.4043,89.9004,90.1643,4803.6237936228,0
+SMLV.US,D,20201223,000000,91.0209,91.5109,90.7986,91.3766,9678.0974957061,0
+SMLV.US,D,20201224,000000,91.2718,91.4605,90.9962,91.4605,6935.1938967348,0
+SMLV.US,D,20201228,000000,92.1363,92.7124,92.1067,92.1501,9825.8701619237,0
+SMLV.US,D,20201229,000000,92.0346,92.0346,90.4952,90.9379,11247.929038881,0
+SMLV.US,D,20201230,000000,90.9043,91.7619,90.9043,91.6364,3139.6630863502,0
+SMLV.US,D,20201231,000000,91.3242,92.3577,91.3242,92.084,6274.2654649531,0
+SMLV.US,D,20210104,000000,92.7044,92.7044,89.8748,90.5584,8789.4372153013,0
+SMLV.US,D,20210105,000000,90.7412,92.0978,90.7412,91.5781,34579.816036477,0
+SMLV.US,D,20210106,000000,92.1165,96.4045,92.1165,95.8127,8829.9228772788,0
+SMLV.US,D,20210107,000000,95.948,96.114,95.3888,96.114,4949.3721767415,0
+SMLV.US,D,20210108,000000,97.2947,97.2947,94.9275,95.5519,9609.2718703444,0
+SMLV.US,D,20210111,000000,94.3001,95.4125,94.3001,95.3879,15628.47766484,0
+SMLV.US,D,20210112,000000,95.3789,96.8313,95.3789,96.7918,6149.7720543725,0
+SMLV.US,D,20210113,000000,96.4421,96.4994,95.7831,96.0518,11855.213968543,0
+SMLV.US,D,20210114,000000,96.2583,97.8717,96.2583,97.4705,6649.7699797939,0
+SMLV.US,D,20210115,000000,97.0052,97.0052,96.121,96.6445,8822.8378864327,0
+SMLV.US,D,20210119,000000,97.8618,97.8618,96.8699,97.2097,8582.9603392164,0
+SMLV.US,D,20210120,000000,97.5684,98.0831,97.2849,98.0831,5554.6328233042,0
+SMLV.US,D,20210121,000000,97.2551,97.5585,96.8215,97.2749,7069.8087228097,0
+SMLV.US,D,20210122,000000,96.5675,98.1029,96.1328,98.0831,5632.5677226108,0
+SMLV.US,D,20210125,000000,97.6563,97.9053,97.1426,97.842,31361.205909271,0
+SMLV.US,D,20210126,000000,97.6474,97.7936,97.104,97.2364,7713.530748251,0
+SMLV.US,D,20210127,000000,95.0222,95.8552,94.6824,94.882,7784.3806567115,0
+SMLV.US,D,20210128,000000,95.2762,95.4234,94.9077,95.0025,5372.4473444057,0
+SMLV.US,D,20210129,000000,95.0322,95.1319,93.3378,93.5284,10041.456311954,0
+SMLV.US,D,20210201,000000,94.1766,95.1477,93.5215,95.1477,5371.4352028563,0
+SMLV.US,D,20210202,000000,95.292,96.4796,95.292,96.3749,8222.6379476172,0
+SMLV.US,D,20210203,000000,96.2197,96.6841,95.7495,96.6545,5688.2355078297,0
+SMLV.US,D,20210204,000000,97.2849,98.4941,96.6545,98.4744,9913.9264767246,0
+SMLV.US,D,20210205,000000,99.1067,99.6795,98.6522,99.6795,7444.301096101,0
+SMLV.US,D,20210208,000000,99.591,101.794,99.591,101.794,17484.745266505,0
+SMLV.US,D,20210209,000000,101.655,102.674,101.477,102.584,4035.4083576009,0
+SMLV.US,D,20210210,000000,102.881,102.93,102.12,102.238,5545.5235493593,0
+SMLV.US,D,20210211,000000,102.328,103.049,101.359,102.416,6483.7787656864,0
+SMLV.US,D,20210212,000000,102.496,102.644,102.15,102.584,4285.4073203116,0
+SMLV.US,D,20210216,000000,103.069,103.069,102.456,102.762,9068.7882829456,0
+SMLV.US,D,20210217,000000,101.814,102.14,101.814,102.12,2406.8726045586,0
+SMLV.US,D,20210218,000000,100.895,101.646,100.895,101.291,3550.5925554211,0
+SMLV.US,D,20210219,000000,102.011,102.772,102.011,102.516,9782.348075298,0
+SMLV.US,D,20210222,000000,102.516,104.116,102.516,103.79,5460.5036592067,0
+SMLV.US,D,20210223,000000,103.108,104.106,102.752,103.819,18487.777541996,0
+SMLV.US,D,20210224,000000,104.59,106.487,104.59,106.309,5857.2631465855,0
+SMLV.US,D,20210225,000000,106.626,106.626,103.701,103.701,4799.575227425,0
+SMLV.US,D,20210226,000000,103.523,104.61,103.177,103.296,26691.184800174,0
+SMLV.US,D,20210301,000000,104.896,105.953,104.896,105.607,6758.0691255835,0
+SMLV.US,D,20210302,000000,104.847,105.449,104.63,104.818,3248.9743736892,0
+SMLV.US,D,20210303,000000,104.68,106.448,104.68,105.835,4870.4251358855,0
+SMLV.US,D,20210304,000000,106.102,106.102,102.782,104.067,8522.2318462503,0
+SMLV.US,D,20210305,000000,105.124,106.477,103.355,106.477,11916.954603058,0
+SMLV.US,D,20210308,000000,108.029,109.323,107.258,108.898,15029.289867574,0
+SMLV.US,D,20210309,000000,109.352,109.52,108.404,108.414,19519.149780871,0
+SMLV.US,D,20210310,000000,108.79,110.755,108.79,110.587,40161.776681616,0
+SMLV.US,D,20210311,000000,111.556,111.615,110.834,111.23,18731.70365541,0
+SMLV.US,D,20210312,000000,111.25,112.593,111.25,112.563,7499.96888132,0
+SMLV.US,D,20210315,000000,113.284,113.284,111.674,112.524,5069.8170211244,0
+SMLV.US,D,20210316,000000,110.824,110.982,110.795,110.894,4659.8996936029,0
+SMLV.US,D,20210317,000000,111.12,111.427,110.183,111.427,7330.9412425642,0
+SMLV.US,D,20210318,000000,111.269,112.169,110.025,110.025,4344.1115301789,0
+SMLV.US,D,20210319,000000,109.372,110.755,108.838,110.291,5911.9187902551,0
+SMLV.US,D,20210322,000000,110.163,110.163,108.157,108.552,7314.7469777732,0
+SMLV.US,D,20210323,000000,108.177,108.177,105.183,105.549,6238.8405107229,0
+SMLV.US,D,20210324,000000,106.724,108.048,104.966,104.966,6010.0965205504,0
+SMLV.US,D,20210325,000000,104.6,106.942,103.79,106.942,19837.974368944,0
+SMLV.US,D,20210326,000000,107.633,108.77,107.633,108.77,4519.2120182313,0
+SMLV.US,D,20210329,000000,107.761,108.167,106.892,106.902,3642.6974364198,0
+SMLV.US,D,20210330,000000,107.268,108.197,107.268,107.929,1720.640634041,0
+SMLV.US,D,20210331,000000,109.066,109.066,107.435,107.643,16300.539653665,0
+SMLV.US,D,20210401,000000,109.066,109.066,107.525,108.948,10572.830625407,0
+SMLV.US,D,20210405,000000,110.123,110.123,109.086,109.609,6141.674921977,0
+SMLV.US,D,20210406,000000,109.54,109.807,109.342,109.52,6016.169369847,0
+SMLV.US,D,20210407,000000,109.214,109.214,108.226,108.285,6158.8813283174,0
+SMLV.US,D,20210408,000000,108.246,109.056,107.999,108.799,2847.1541785632,0
+SMLV.US,D,20210409,000000,108.74,109.194,108.68,109.194,3425.0870032911,0
+SMLV.US,D,20210412,000000,109.066,109.491,109.066,109.342,9013.1204977267,0
+SMLV.US,D,20210413,000000,109.174,109.174,108.502,108.641,2403.8361799103,0
+SMLV.US,D,20210414,000000,108.996,109.895,108.996,109.273,10082.95411548,0
+SMLV.US,D,20210415,000000,109.688,109.807,109.036,109.777,4863.3401450395,0
+SMLV.US,D,20210416,000000,110.241,110.696,109.905,110.449,3608.284623739,0
+SMLV.US,D,20210419,000000,110.577,110.577,109.342,109.876,4536.4184245717,0
+SMLV.US,D,20210420,000000,109.847,109.847,108.236,108.67,4274.2737632678,0
+SMLV.US,D,20210421,000000,108.473,110.015,108.473,109.925,3285.4114694689,0
+SMLV.US,D,20210422,000000,109.501,109.965,109.154,109.154,3809.7007920767,0
+SMLV.US,D,20210423,000000,109.876,111.042,109.876,110.795,2227.7235503084,0
+SMLV.US,D,20210426,000000,111.358,111.368,110.498,110.498,4792.490236579,0
+SMLV.US,D,20210427,000000,111.002,111.002,110.083,110.281,2661.9322750164,0
+SMLV.US,D,20210428,000000,110.123,110.449,109.925,110.261,4137.634654094,0
+SMLV.US,D,20210429,000000,111.111,111.111,110.429,110.804,5942.2830367382,0
+SMLV.US,D,20210430,000000,110.281,110.409,109.915,110.053,3629.5395962771,0
+SMLV.US,D,20210503,000000,110.943,111.565,110.943,111.259,4362.3300780687,0
+SMLV.US,D,20210504,000000,111.13,111.13,110.568,110.982,5354.2287965159,0
+SMLV.US,D,20210505,000000,109.895,110.736,109.895,110.479,4952.4086013898,0
+SMLV.US,D,20210506,000000,110.824,111.556,109.985,111.556,6015.1572282975,0
+SMLV.US,D,20210507,000000,111.22,112.129,111.22,112.129,8682.1502110611,0
+SMLV.US,D,20210510,000000,112.365,112.613,111.042,111.042,6487.8273318841,0
+SMLV.US,D,20210511,000000,109.264,109.885,109.204,109.797,12773.226353881,0
+SMLV.US,D,20210512,000000,109.174,109.876,107.673,107.673,5969.6108585729,0
+SMLV.US,D,20210513,000000,107.673,110.38,107.673,110.38,6481.7544825875,0
+SMLV.US,D,20210514,000000,111.17,111.635,111.111,111.635,3565.7746786627,0
+SMLV.US,D,20210517,000000,111.13,111.546,110.933,111.486,6400.7831586326,0
+SMLV.US,D,20210518,000000,111.437,111.704,110.617,110.617,5308.6824267913,0
+SMLV.US,D,20210519,000000,109.55,109.995,108.453,109.995,3630.5517378266,0
+SMLV.US,D,20210520,000000,109.797,110.489,109.797,110.39,5455.4429514595,0
+SMLV.US,D,20210521,000000,110.972,111.408,110.568,111.111,4748.9681499532,0
+SMLV.US,D,20210524,000000,111.773,111.773,110.528,111.12,4310.7108590475,0
+SMLV.US,D,20210525,000000,111.496,111.496,109.51,109.51,8226.686513815,0
+SMLV.US,D,20210526,000000,109.52,110.617,109.52,110.508,1468.6173882315,0
+SMLV.US,D,20210527,000000,111.21,111.516,111.21,111.22,7215.5571059285,0
+SMLV.US,D,20210528,000000,111.368,111.378,110.914,111.22,7216.569247478,0
+SMLV.US,D,20210601,000000,111.605,112.445,111.605,112.307,3525.2890166852,0
+SMLV.US,D,20210602,000000,112.178,112.178,111.398,111.526,3264.1564969308,0
+SMLV.US,D,20210603,000000,110.874,111.684,110.844,111.674,3525.2890166852,0
+SMLV.US,D,20210604,000000,111.526,111.941,111.467,111.891,9816.7608879788,0
+SMLV.US,D,20210607,000000,112.159,112.287,112.089,112.257,1823.8790720835,0
+SMLV.US,D,20210608,000000,112.623,113.096,112.326,113.096,5421.0301387787,0
+SMLV.US,D,20210609,000000,113.462,113.462,112.257,112.395,12717.558568662,0
+SMLV.US,D,20210610,000000,112.781,112.781,112.001,112.049,6251.9983508655,0
+SMLV.US,D,20210611,000000,112.217,112.445,112.217,112.445,3029.3396574616,0
+SMLV.US,D,20210614,000000,112.257,112.257,111.674,111.961,8504.0132983604,0
+SMLV.US,D,20210615,000000,111.773,112.623,111.733,112.395,4680.1425245916,0
+SMLV.US,D,20210616,000000,111.971,112.543,111.971,112.365,2647.7622933243,0
+SMLV.US,D,20210617,000000,112.385,112.385,110.35,110.607,2554.6452707762,0
+SMLV.US,D,20210618,000000,109.51,109.876,108.097,108.097,5236.8203767813,0
+SMLV.US,D,20210621,000000,109.145,110.251,108.976,110.231,4526.2970090773,0
+SMLV.US,D,20210622,000000,109.392,110.025,109.392,110.025,4496.9449041437,0
+SMLV.US,D,20210623,000000,110.39,110.39,109.688,109.688,2925.0890778697,0
+SMLV.US,D,20210624,000000,109.827,110.736,109.827,110.736,20417.93147677,0
+SMLV.US,D,20210625,000000,111.15,111.704,111.082,111.082,5210.504696496,0
+SMLV.US,D,20210628,000000,111.022,111.022,109.342,109.797,1823.8790720835,0
+SMLV.US,D,20210629,000000,110.073,110.073,109.342,109.342,4765.1624147442,0
+SMLV.US,D,20210630,000000,108.986,109.767,108.986,109.441,4740.8710175577,0
+SMLV.US,D,20210701,000000,109.708,110.518,109.708,110.231,11081.937824774,0
+SMLV.US,D,20210702,000000,109.649,109.925,109.471,109.471,3005.0482602752,0
+SMLV.US,D,20210706,000000,109.283,109.283,107.258,108.384,14469.575590736,0
+SMLV.US,D,20210707,000000,108.295,108.818,107.899,108.414,3225.6951180522,0
+SMLV.US,D,20210708,000000,106.694,107.861,106.586,107.06,5952.4044522325,0
+SMLV.US,D,20210709,000000,107.929,109.096,107.929,109.096,5467.5886500527,0
+SMLV.US,D,20210712,000000,108.967,109.56,108.72,109.56,4327.9172653879,0
+SMLV.US,D,20210713,000000,109.066,109.362,108.187,108.187,2450.3946911843,0
+SMLV.US,D,20210714,000000,108.216,108.226,107.891,107.891,2981.7690046382,0
+SMLV.US,D,20210715,000000,107.238,108.117,107.238,108.107,2557.6816954245,0
+SMLV.US,D,20210716,000000,108.315,108.453,107.435,107.435,3108.2866983176,0
+SMLV.US,D,20210719,000000,105.943,106.388,104.966,105.44,31591.974182543,0
+SMLV.US,D,20210720,000000,107.386,108.354,107.386,107.495,2571.8516771166,0
+SMLV.US,D,20210721,000000,108.473,108.582,108.216,108.216,2920.0283701226,0
+SMLV.US,D,20210722,000000,107.465,107.623,106.526,106.684,7781.3442320632,0
+SMLV.US,D,20210723,000000,107.347,107.623,106.962,107.623,1708.4949354478,0
+SMLV.US,D,20210726,000000,108.197,108.197,107.899,108.087,1798.5755333476,0
+SMLV.US,D,20210727,000000,107.811,107.891,107.505,107.761,3544.5197061245,0
+SMLV.US,D,20210728,000000,108.335,108.996,107.465,108.572,9580.9319069602,0
+SMLV.US,D,20210729,000000,109.115,109.847,109.115,109.55,1682.1792551625,0
+SMLV.US,D,20210730,000000,109.154,109.402,109.154,109.402,850.19890152615,0
+SMLV.US,D,20210802,000000,109.679,109.847,108.888,108.888,3320.8364236992,0
+SMLV.US,D,20210803,000000,108.68,109.747,108.68,109.54,1502.0180593629,0
+SMLV.US,D,20210804,000000,108.828,108.828,108.374,108.374,1462.5445389349,0
+SMLV.US,D,20210805,000000,109.145,109.718,109.145,109.718,1558.6979861313,0
+SMLV.US,D,20210806,000000,110.489,111.14,110.39,111.012,2051.6109207066,0
+SMLV.US,D,20210809,000000,110.696,110.696,110.36,110.36,1276.3104938387,0
+SMLV.US,D,20210810,000000,110.231,111.102,110.231,110.864,4343.0993886294,0
+SMLV.US,D,20210811,000000,110.982,111.654,110.982,111.654,5000.9913957628,0
+SMLV.US,D,20210812,000000,111.417,111.486,111.398,111.467,1595.135081911,0
+SMLV.US,D,20210813,000000,111.22,111.338,111.19,111.19,1385.6217811777,0
+SMLV.US,D,20210816,000000,110.637,111.338,110.637,111.111,1759.1020129196,0
+SMLV.US,D,20210817,000000,110.241,110.498,110.192,110.37,1392.7067720238,0
+SMLV.US,D,20210818,000000,110.271,110.498,109.431,109.431,2658.8958503681,0
+SMLV.US,D,20210819,000000,109.184,109.362,108.808,108.908,15369.369428184,0
+SMLV.US,D,20210820,000000,109.154,110.241,109.154,110.241,3965.5705906898,0
+SMLV.US,D,20210823,000000,110.844,110.844,110.844,110.844,829.95607053744,0
+SMLV.US,D,20210824,000000,110.894,110.914,110.736,110.736,1340.0754114531,0
+SMLV.US,D,20210825,000000,111.368,111.368,110.924,110.924,1197.3634529827,0
+SMLV.US,D,20210826,000000,110.656,110.656,110.113,110.113,3091.0802919772,0
+SMLV.US,D,20210827,000000,111.18,112.632,111.18,112.365,1481.7752283742,0
+SMLV.US,D,20210830,000000,112.059,112.059,111.763,111.823,1786.4298347544,0
+SMLV.US,D,20210831,000000,112.257,112.257,111.971,112.059,6624.466441058,0
+SMLV.US,D,20210901,000000,112.119,112.504,111.961,112.297,3434.196277236,0
+SMLV.US,D,20210902,000000,112.425,112.85,112.425,112.731,2252.0149474949,0
+SMLV.US,D,20210903,000000,111.911,112.257,111.911,112.187,4891.6801084237,0
+SMLV.US,D,20210907,000000,111.783,111.793,111.18,111.18,1781.3691270072,0
+SMLV.US,D,20210908,000000,111.082,111.16,110.716,110.962,1804.6483826442,0
+SMLV.US,D,20210909,000000,110.804,110.804,110.479,110.479,2082.9873087391,0
+SMLV.US,D,20210910,000000,110.538,110.538,109.154,109.154,2624.4830376873,0
+SMLV.US,D,20210913,000000,109.352,109.599,109.214,109.599,2102.2179981784,0
+SMLV.US,D,20210914,000000,109.718,109.718,108.394,108.562,3192.2944469208,0
+SMLV.US,D,20210915,000000,108.463,109.481,108.394,109.204,4428.1192787821,0
+SMLV.US,D,20210916,000000,109.016,109.135,108.246,108.878,2549.584563029,0
+SMLV.US,D,20210917,000000,109.264,109.264,108.236,108.948,4511.1148858358,0
+SMLV.US,D,20210920,000000,107.663,107.663,106.428,107.376,3555.6532631683,0
+SMLV.US,D,20210921,000000,107.179,107.861,107.179,107.357,1726.7134833376,0
+SMLV.US,D,20210922,000000,108.285,109.036,108.285,108.404,3502.0097610482,0
+SMLV.US,D,20210923,000000,108.512,110.34,108.443,109.797,5284.3910296048,0
+SMLV.US,D,20210924,000000,109.184,110.34,109.184,110.123,3369.4192180721,0
+SMLV.US,D,20210927,000000,111.743,112.01,111.486,111.486,1290.4804755308,0
+SMLV.US,D,20210928,000000,111.338,111.338,110.143,110.143,4385.6093337057,0
+SMLV.US,D,20210929,000000,110.558,111.23,110.558,110.982,11636.591393865,0
+SMLV.US,D,20210930,000000,111.022,111.022,109.629,109.629,7615.3530179557,0
+SMLV.US,D,20211001,000000,110.261,111.645,109.777,111.082,4848.158021798,0
+SMLV.US,D,20211004,000000,111.16,111.565,110.844,111.22,4170.0231836759,0
+SMLV.US,D,20211005,000000,111.862,111.862,111.25,111.486,4909.8986563135,0
+SMLV.US,D,20211006,000000,110.419,111.516,110.083,111.496,1398.7796213204,0
+SMLV.US,D,20211007,000000,112.731,113.028,112.346,112.484,2219.6264179129,0
+SMLV.US,D,20211008,000000,112.375,112.563,112.247,112.247,1593.1107988121,0
+SMLV.US,D,20211011,000000,111.457,111.457,111.457,111.457,408.9051859721,0
+SMLV.US,D,20211012,000000,111.427,111.921,111.427,111.714,1970.6395967517,0
+SMLV.US,D,20211013,000000,112.109,112.109,111.13,111.723,2412.9454538552,0
+SMLV.US,D,20211014,000000,112.938,113.038,112.84,113.038,3813.7493582745,0
+SMLV.US,D,20211015,000000,113.769,114.125,113.077,113.077,5006.05210351,0
+SMLV.US,D,20211018,000000,113.216,113.216,112.771,112.771,1987.8460030921,0
+SMLV.US,D,20211019,000000,113.038,113.038,112.87,112.87,696.3533860119,0
+SMLV.US,D,20211020,000000,113.749,113.779,113.61,113.779,1304.6504572229,0
+SMLV.US,D,20211021,000000,113.818,114.213,113.551,113.917,13576.866744133,0
+SMLV.US,D,20211022,000000,114.371,114.461,113.867,114.154,4155.8532019838,0
+SMLV.US,D,20211025,000000,114.658,115.092,114.075,114.509,2716.587918686,0
+SMLV.US,D,20211026,000000,114.361,114.371,113.897,113.897,1720.640634041,0
+SMLV.US,D,20211027,000000,113.472,113.472,112.247,112.247,1342.099694552,0
+SMLV.US,D,20211028,000000,112.86,113.7,112.86,113.7,2926.1012194192,0
+SMLV.US,D,20211029,000000,113.967,113.986,113.423,113.867,1860.3161678632,0
+SMLV.US,D,20211101,000000,114.015,115.932,114.015,115.932,1419.0224523091,0
+SMLV.US,D,20211102,000000,115.725,115.853,115.488,115.498,4650.790419658,0
+SMLV.US,D,20211103,000000,116.357,117.75,116.357,117.226,5092.084135212,0
+SMLV.US,D,20211104,000000,117.286,117.286,116.427,116.841,3129.5416708558,0
+SMLV.US,D,20211105,000000,118.571,118.669,118.423,118.649,4241.8852336858,0
+SMLV.US,D,20211108,000000,119.4,119.4,118.501,118.541,3517.1918842897,0
+SMLV.US,D,20211109,000000,118.096,118.561,118.096,118.353,1923.0689439282,0
+SMLV.US,D,20211110,000000,118.501,118.501,118.037,118.116,2538.4510059852,0
+SMLV.US,D,20211111,000000,118.245,118.649,118.245,118.461,2696.3450876972,0
+SMLV.US,D,20211112,000000,118.393,118.481,118.136,118.136,2722.6607679826,0
+SMLV.US,D,20211115,000000,117.968,118.323,117.968,118.323,1275.2983522892,0
+SMLV.US,D,20211116,000000,118.225,118.491,118.195,118.274,3939.2549104045,0
+SMLV.US,D,20211117,000000,117.276,117.632,117.138,117.632,2377.5204996249,0
+SMLV.US,D,20211118,000000,116.495,117.158,116.495,117.158,2782.3771193993,0
+SMLV.US,D,20211119,000000,116.447,116.703,116.417,116.417,2169.0193404411,0
+SMLV.US,D,20211122,000000,118.254,118.333,117.128,117.128,1727.7256248871,0
+SMLV.US,D,20211123,000000,116.95,117.642,116.95,117.642,2537.4388644358,0
+SMLV.US,D,20211124,000000,117.226,117.404,117.226,117.286,1738.8591819309,0
+SMLV.US,D,20211126,000000,114.757,114.757,112.938,113.146,2419.0183031518,0
+SMLV.US,D,20211129,000000,114.085,114.085,112.721,112.721,1242.9098227073,0
+SMLV.US,D,20211130,000000,111.506,111.645,110.716,110.844,4850.1823048968,0
+SMLV.US,D,20211201,000000,112.385,113.68,110.261,110.261,2712.5393524882,0
+SMLV.US,D,20211202,000000,112.662,113.264,112.465,112.741,2203.4321531219,0
+SMLV.US,D,20211203,000000,112.336,112.336,111.526,112.029,3377.5163504676,0
+SMLV.US,D,20211206,000000,112.385,114.816,112.385,114.233,2023.2709573224,0
+SMLV.US,D,20211207,000000,115.725,115.725,114.658,114.737,1410.9253199136,0
+SMLV.US,D,20211208,000000,114.668,115.36,114.668,115.142,3118.408113812,0
+SMLV.US,D,20211209,000000,114.441,114.589,113.907,113.907,4693.3003647343,0
+SMLV.US,D,20211210,000000,114.717,114.717,113.739,114.006,2148.7765094524,0
+SMLV.US,D,20211213,000000,113.432,114.213,113.236,113.601,2621.446613039,0
+SMLV.US,D,20211214,000000,112.712,114.273,112.712,113.058,2409.9090292069,0
+SMLV.US,D,20211215,000000,113.216,114.539,113.216,114.49,1461.5323973854,0
+SMLV.US,D,20211216,000000,115.102,115.418,113.709,114.085,4018.2019512605,0
+SMLV.US,D,20211217,000000,112.938,114.411,112.938,113.64,9113.3225111208,0
+SMLV.US,D,20211220,000000,110.904,112.375,110.904,112.375,5060.7077471795,0
+SMLV.US,D,20211221,000000,113.68,114.341,113.68,114.263,3954.4370336461,0
+SMLV.US,D,20211222,000000,114.341,115.24,114.341,115.24,5398.7630246911,0
+SMLV.US,D,20211223,000000,115.913,115.982,115.913,115.913,2910.9190961776,0
+SMLV.US,D,20211227,000000,116.317,117.236,116.317,117.236,1308.6990234206,0
+SMLV.US,D,20211228,000000,117.612,117.79,117.404,117.494,2825.899206025,0
+SMLV.US,D,20211229,000000,117.246,118.047,117.246,117.908,1810.7212319408,0
+SMLV.US,D,20211230,000000,117.78,118.719,117.524,117.524,5874.469552926,0
+SMLV.US,D,20211231,000000,118.353,118.403,117.336,117.572,1009.1051247876,0
+SMLV.US,D,20220103,000000,118.245,118.975,117.711,118.106,1636.6328854378,0
+SMLV.US,D,20220104,000000,119.134,119.49,118.857,118.867,13218.568635633,0
+SMLV.US,D,20220105,000000,119.46,119.46,117.424,117.424,4213.5452703016,0
+SMLV.US,D,20220106,000000,118.423,118.423,117.73,118.155,1993.9188523887,0
+SMLV.US,D,20220107,000000,117.434,118.067,117.434,117.592,2941.2833426607,0
+SMLV.US,D,20220110,000000,116.901,117.365,116.822,117.365,2346.1441115924,0
+SMLV.US,D,20220111,000000,116.851,117.552,116.673,117.246,4607.2683330322,0
+SMLV.US,D,20220112,000000,116.653,116.98,116.653,116.92,5051.5984732346,0
+SMLV.US,D,20220113,000000,116.901,117.968,116.861,117.108,5597.1427683805,0
+SMLV.US,D,20220114,000000,116.802,117.444,116.624,117.444,5061.7198887289,0
+SMLV.US,D,20220118,000000,116.495,116.495,115.32,115.32,4604.2319083839,0
+SMLV.US,D,20220119,000000,115.024,115.024,113.867,113.867,1251.0069551028,0
+SMLV.US,D,20220120,000000,114.331,114.846,111.921,111.921,4695.3246478331,0
+SMLV.US,D,20220121,000000,113.63,113.63,111.684,111.684,2877.5184250463,0
+SMLV.US,D,20220124,000000,110.469,113.216,110.202,113.216,5678.1140923354,0
+SMLV.US,D,20220125,000000,112.563,112.8,110.093,112.079,2788.4499686959,0
+SMLV.US,D,20220126,000000,113.087,113.61,110.281,110.676,5953.416593782,0
+SMLV.US,D,20220127,000000,111.546,111.546,108.888,109.293,9310.6901132608,0
+SMLV.US,D,20220128,000000,108.325,110.261,108.325,110.261,2057.6837700032,0
+SMLV.US,D,20220131,000000,110.864,111.763,110.696,111.753,2951.4047581551,0
+SMLV.US,D,20220201,000000,110.696,111.981,110.696,111.981,2445.3339834371,0
+SMLV.US,D,20220202,000000,111.14,111.891,111.14,111.793,2520.2324580954,0
+SMLV.US,D,20220203,000000,110.726,111.871,110.666,110.884,3963.546307591,0
+SMLV.US,D,20220204,000000,109.925,111.15,109.767,110.627,2440.27327569,0
+SMLV.US,D,20220207,000000,110.755,110.904,110.518,110.696,4088.0397181716,0
+SMLV.US,D,20220208,000000,110.696,112.405,110.696,112.405,1609.3050636031,0
+SMLV.US,D,20220209,000000,112.82,112.82,112.435,112.455,1711.5313600961,0
+SMLV.US,D,20220210,000000,111.21,111.21,111.21,111.21,1211.5334346748,0
+SMLV.US,D,20220211,000000,111.15,112.129,110.518,111.259,3039.461072956,0
+SMLV.US,D,20220214,000000,111.062,111.298,110.854,110.904,1452.4231234405,0
+SMLV.US,D,20220215,000000,111.378,112.583,111.378,112.425,3039.461072956,0
+SMLV.US,D,20220216,000000,112.069,112.968,112.069,112.85,2066.7930439481,0
+SMLV.US,D,20220217,000000,111.546,111.951,111.536,111.654,2372.4597918777,0
+SMLV.US,D,20220218,000000,111.338,111.921,111.338,111.378,2666.9929827636,0
+SMLV.US,D,20220222,000000,110.558,111.348,110.301,110.409,2898.7733975844,0
+SMLV.US,D,20220223,000000,110.577,110.577,108.928,109.046,2796.5471010914,0
+SMLV.US,D,20220224,000000,107.633,109.629,106.646,109.431,9545.50695273,0
+SMLV.US,D,20220225,000000,110.755,112.089,109.935,112.089,3133.5902370535,0
+SMLV.US,D,20220228,000000,110.271,112.099,110.271,111.891,1508.0909086595,0
+SMLV.US,D,20220301,000000,110.301,110.36,109.501,109.698,2568.8152524683,0
+SMLV.US,D,20220302,000000,112.781,112.781,112.455,112.455,2224.6871256601,0
+SMLV.US,D,20220303,000000,112.475,112.8,112.227,112.692,2624.4830376873,0
+SMLV.US,D,20220304,000000,112.01,112.089,111.417,112.079,1776.30841926,0
+SMLV.US,D,20220307,000000,111.565,111.565,110.469,110.469,941.29164097539,0
+SMLV.US,D,20220308,000000,110.39,111.625,109.847,109.935,2239.8692489016,0
+SMLV.US,D,20220309,000000,110.982,111.684,110.982,111.21,2200.3957284736,0
+SMLV.US,D,20220310,000000,110.508,111.447,110.251,111.447,3154.8452095917,0
+SMLV.US,D,20220311,000000,111.506,111.506,111.032,111.032,1979.7488706966,0
+SMLV.US,D,20220314,000000,111.042,111.072,110.775,110.814,1292.5047586296,0
+SMLV.US,D,20220315,000000,111.486,111.486,110.518,111.437,1912.9475284338,0
+SMLV.US,D,20220316,000000,112.069,113.008,111.714,112.998,3436.2205603349,0
+SMLV.US,D,20220317,000000,113.532,113.66,113.462,113.462,1573.8801093728,0
+SMLV.US,D,20220318,000000,112.356,113.808,112.356,113.778,3513.143318092,0
+SMLV.US,D,20220321,000000,113.798,113.798,113.072,113.333,2473.6739468213,0
+SMLV.US,D,20220322,000000,113.967,113.967,113.705,113.705,1448.3745572428,0
+SMLV.US,D,20220323,000000,113.887,113.887,111.87,111.87,3318.8121406003,0
+SMLV.US,D,20220324,000000,112.059,112.498,112.059,112.498,9178.0995702847,0
+SMLV.US,D,20220325,000000,113.094,113.682,113.094,113.682,2398.7754721631,0
+SMLV.US,D,20220328,000000,113.176,113.227,112.574,113.227,3555.6532631683,0
+SMLV.US,D,20220329,000000,114.512,115.185,114.272,115.185,2060.7201946515,0
+SMLV.US,D,20220330,000000,115.715,115.715,113.62,113.784,2843.1056123654,0
+SMLV.US,D,20220331,000000,113.937,113.996,112.79,112.79,10883.558081084,0
+SMLV.US,D,20220401,000000,113.196,113.94,112.978,113.94,3183.1851729759,0
+SMLV.US,D,20220404,000000,113.719,113.719,112.721,112.924,3195.3308715691,0
+SMLV.US,D,20220405,000000,112.661,112.815,111.496,111.633,2841.0813292666,0
+SMLV.US,D,20220406,000000,110.997,111.51,110.997,111.211,3785.4093948903,0
+SMLV.US,D,20220407,000000,110.103,110.633,110.088,110.633,2862.3363018047,0
+SMLV.US,D,20220408,000000,110.13,110.13,110.13,110.13,764.1668698241,0
+SMLV.US,D,20220411,000000,110.217,110.34,109.57,109.589,2295.5370341206,0
+SMLV.US,D,20220412,000000,110.025,111.09,109.736,109.905,3597.1510666952,0
+SMLV.US,D,20220413,000000,110.103,111.145,110.103,111.102,1629.5478945918,0
+SMLV.US,D,20220414,000000,111.252,111.252,110.6,110.6,1909.9111037855,0
+SMLV.US,D,20220418,000000,110.409,110.409,109.993,110.304,5014.1492359054,0
+SMLV.US,D,20220419,000000,110.716,112.435,110.716,112.227,3668.0009751557,0
+SMLV.US,D,20220420,000000,112.583,113.759,112.583,113.236,2814.7656489812,0
+SMLV.US,D,20220421,000000,113.968,113.968,112.385,112.445,3788.4458195386,0
+SMLV.US,D,20220422,000000,112.287,112.287,110.373,110.373,1508.0909086595,0
+SMLV.US,D,20220425,000000,109.491,110.251,109.353,110.178,1380.5610734306,0
+SMLV.US,D,20220426,000000,108.871,108.871,107.796,107.796,3680.1466737489,0
+SMLV.US,D,20220427,000000,108.364,108.364,107.272,107.328,1973.6760214,0
+SMLV.US,D,20220428,000000,108.636,108.868,108.636,108.739,1329.9539959588,0
+SMLV.US,D,20220429,000000,107.682,107.682,106.061,106.061,2402.8240383608,0
+SMLV.US,D,20220502,000000,106.201,107.337,105.042,106.349,4389.6578999035,0
+SMLV.US,D,20220503,000000,106.26,107.401,106.26,107.011,11505.012992438,0
+SMLV.US,D,20220504,000000,107.134,109.326,106.962,109.286,2368.41122568,0
+SMLV.US,D,20220505,000000,107.544,107.544,105.775,106.433,1434.2045755507,0
+SMLV.US,D,20220506,000000,105.914,106.339,104.68,105.519,25998.87998036,0
+SMLV.US,D,20220509,000000,104.976,105.51,104.343,104.65,4163.9503343793,0
+SMLV.US,D,20220510,000000,105.321,105.737,102.604,103.632,3322.8607067981,0
+SMLV.US,D,20220511,000000,103.463,104.973,102.772,102.786,6396.7345924349,0
+SMLV.US,D,20220512,000000,102.308,103.623,102.308,103.623,3140.6752278996,0
+SMLV.US,D,20220513,000000,104.432,104.958,104.432,104.707,4261.1159231251,0
+SMLV.US,D,20220516,000000,104.74,105.044,104.335,104.689,4983.7849894224,0
+SMLV.US,D,20220517,000000,106.072,107.127,105.811,107.106,5441.2729697674,0
+SMLV.US,D,20220518,000000,106.26,106.38,104.402,104.738,6430.1352635663,0
+SMLV.US,D,20220519,000000,104.326,104.688,103.741,103.928,5298.5610112969,0
+SMLV.US,D,20220520,000000,104.507,104.507,102.643,104.129,3811.7250751756,0
+SMLV.US,D,20220523,000000,105.044,105.458,105.044,105.055,1680.1549720636,0
+SMLV.US,D,20220524,000000,103.454,105.569,103.385,105.237,2771.2435623555,0
+SMLV.US,D,20220525,000000,105.351,106.616,105.351,106.355,5555.6449648536,0
+SMLV.US,D,20220526,000000,106.814,107.811,106.814,107.578,1028.3358142269,0
+SMLV.US,D,20220527,000000,108.192,109.155,108.192,109.155,18389.599811701,0
+SMLV.US,D,20220531,000000,108.908,108.976,107.969,108.646,5326.9009746811,0
+SMLV.US,D,20220601,000000,107.944,108.808,107.317,108.482,14463.502741439,0
+SMLV.US,D,20220602,000000,108.33,109.848,108.33,109.848,8115.350943377,0
+SMLV.US,D,20220603,000000,109.115,109.115,108.67,108.846,3509.0947518943,0
+SMLV.US,D,20220606,000000,109.216,109.352,109.194,109.352,5307.6702852418,0
+SMLV.US,D,20220607,000000,108.918,110.043,108.918,110.043,4803.6237936228,0
+SMLV.US,D,20220608,000000,109.036,109.33,108.285,108.315,7369.4026214428,0
+SMLV.US,D,20220609,000000,108.236,108.345,106.665,106.665,15152.771136605,0
+SMLV.US,D,20220610,000000,105.756,105.756,104.788,105.13,5926.0887719472,0
+SMLV.US,D,20220613,000000,102.752,102.752,101.814,101.814,3311.7271497543,0
+SMLV.US,D,20220614,000000,101.913,101.913,100.974,101.547,7500.9810228694,0
+SMLV.US,D,20220615,000000,102.17,102.93,102.17,102.584,2249.990664396,0
+SMLV.US,D,20220616,000000,99.6109,99.8277,99.245,99.4031,5964.5501508257,0
+SMLV.US,D,20220617,000000,100.507,100.507,100.098,100.3,1952.880088985,0
+SMLV.US,D,20220621,000000,101.183,102.33,101.183,101.72,3388.880483975,0
+SMLV.US,D,20220622,000000,100.388,102.337,100.388,102.136,5777.1864630375,0
+SMLV.US,D,20220623,000000,102.625,102.625,101.546,102.496,5399.0799164575,0
+SMLV.US,D,20220624,000000,104.186,104.992,103.913,104.793,8552.6494113375,0
+SMLV.US,D,20220627,000000,104.966,105.643,104.966,105.35,2206.291923395,0
+SMLV.US,D,20220628,000000,104.892,105.061,104.147,104.151,2042.3787130425,0
+SMLV.US,D,20220629,000000,104.584,104.584,103.381,103.699,6372.5031533975,0
+SMLV.US,D,20220630,000000,102.486,104.276,102.486,103.71,1297.227247575,0
+SMLV.US,D,20220701,000000,103.659,105.32,103.639,105.171,38311.444711715,0
+SMLV.US,D,20220705,000000,103.003,104.693,102.918,104.683,2231.4319863325,0
+SMLV.US,D,20220706,000000,104.495,104.495,103.575,104.147,5677.631813805,0
+SMLV.US,D,20220707,000000,105.171,105.171,104.703,104.763,4256.7154565775,0
+SMLV.US,D,20220708,000000,104.843,104.843,103.878,104.246,3899.726562865,0
+SMLV.US,D,20220711,000000,103.5,104.042,103.5,103.639,4134.0319494425,0
+SMLV.US,D,20220712,000000,103.55,104.445,103.192,103.331,4401.5222190975,0
+SMLV.US,D,20220713,000000,102.774,103.102,102.138,102.715,4253.698649025,0
+SMLV.US,D,20220714,000000,101.352,101.929,100.928,101.918,2781.496563405,0
+SMLV.US,D,20220715,000000,103.217,103.85,103.217,103.836,1807.0677239475,0
+SMLV.US,D,20220718,000000,104.166,104.176,103.228,103.341,4593.59229994,0
+SMLV.US,D,20220719,000000,104.47,106.076,104.47,106.046,1828.185376815,0
+SMLV.US,D,20220720,000000,106.076,106.573,105.608,106.563,2783.50776844,0
+SMLV.US,D,20220721,000000,106.473,106.921,105.936,106.921,2257.5776517875,0
+SMLV.US,D,20220722,000000,106.812,107.607,106.081,106.528,12322.653249445,0
+SMLV.US,D,20220725,000000,107.03,107.508,107.02,107.498,7737.105769645,0
+SMLV.US,D,20220726,000000,107.448,107.955,107.448,107.913,3754.919800345,0
+SMLV.US,D,20220727,000000,108.602,109.308,108.114,109.219,4008.331634755,0
+SMLV.US,D,20220728,000000,109.163,110.152,109.163,110.152,2204.28071836,0
+SMLV.US,D,20220729,000000,110.392,110.819,110.392,110.819,2294.784944935,0
+SMLV.US,D,20220801,000000,110.029,111.505,110.029,111.167,18073.694047028,0
+SMLV.US,D,20220802,000000,110.382,110.859,109.845,109.845,10621.173789835,0
+SMLV.US,D,20220803,000000,110.421,110.421,109.586,110.181,1289.182427435,0
+SMLV.US,D,20220804,000000,109.944,109.944,109.234,109.312,2121.821311925,0
+SMLV.US,D,20220805,000000,108.89,109.705,108.89,109.678,11107.885408305,0
+SMLV.US,D,20220808,000000,109.904,110.7,109.785,110.197,3814.2503488775,0
+SMLV.US,D,20220809,000000,109.795,109.855,109.367,109.667,10052.00276493,0
+SMLV.US,D,20220810,000000,111.456,111.466,111.237,111.326,3497.485555865,0
+SMLV.US,D,20220811,000000,112.535,112.538,112.094,112.131,8413.8762639225,0
+SMLV.US,D,20220812,000000,112.728,113.882,112.638,113.858,7980.46157888,0
+SMLV.US,D,20220815,000000,113.653,114.658,113.564,114.642,56757.211690218,0
+SMLV.US,D,20220816,000000,114.777,115.398,114.747,115.354,6321.217425005,0
+SMLV.US,D,20220817,000000,114.797,114.797,113.917,114.369,10682.515543403,0
+SMLV.US,D,20220818,000000,114.349,114.953,114.188,114.768,3420.0541620175,0
+SMLV.US,D,20220819,000000,113.763,113.792,113.454,113.682,3019.8243600525,0
+SMLV.US,D,20220822,000000,113.017,113.017,111.376,111.485,16521.043760008,0
+SMLV.US,D,20220823,000000,111.485,111.532,110.899,110.899,2335.009045635,0
+SMLV.US,D,20220824,000000,110.7,110.988,110.51,110.67,4141.071167065,0
+SMLV.US,D,20220825,000000,111.406,111.986,111.245,111.986,3767.9926330725,0
+SMLV.US,D,20220826,000000,110.705,110.705,109.397,109.477,5627.35168793,0
+SMLV.US,D,20220829,000000,108.353,108.979,108.353,108.462,4920.4131181275,0
+SMLV.US,D,20220830,000000,107.955,107.955,107.418,107.436,2169.0846302475,0
+SMLV.US,D,20220831,000000,107.707,107.707,106.682,106.682,2137.910952205,0
+SMLV.US,D,20220901,000000,105.907,106.106,105.38,106.106,3476.3679029975,0
+SMLV.US,D,20220902,000000,107.125,107.125,104.972,105.239,3086.1941262075,0
+SMLV.US,D,20220906,000000,105.399,105.399,104.176,104.435,5591.1499973,0
+SMLV.US,D,20220907,000000,104.664,106.034,104.664,106.034,10029.879509545,0
+SMLV.US,D,20220908,000000,105.618,106.297,104.723,106.19,24783.074043788,0
+SMLV.US,D,20220909,000000,107.09,107.756,107.09,107.68,2743.28366774,0
+SMLV.US,D,20220912,000000,108.86,108.86,108.403,108.751,3396.925304115,0
+SMLV.US,D,20220913,000000,107.518,107.518,105.628,105.638,2659.8186587875,0
+SMLV.US,D,20220914,000000,106.046,106.046,104.956,105.757,32298.947259583,0
+SMLV.US,D,20220915,000000,105.499,105.927,104.931,105.31,9283.72244156,0
+SMLV.US,D,20220916,000000,104.01,104.94,103.62,104.93,18060,0
+SMLV.US,D,20220919,000000,104.52,106.1529,104.52,106.1529,4719,0
+SMLV.US,D,20220920,000000,105.75,105.75,104.59,105.2139,3345,0
+SMLV.US,D,20220921,000000,105.98,106.125,104.47,104.49,2641,0
+SMLV.US,D,20220922,000000,104.02,104.02,102.81,102.9462,4353,0
+SMLV.US,D,20220923,000000,101.6,101.61,100.215,101.12,3551,0
+SMLV.US,D,20220926,000000,100.42,101.51,99.63,100.1201,3744,0
+SMLV.US,D,20220927,000000,100.74,100.95,99.16,99.16,3167,0
+SMLV.US,D,20220928,000000,100.904,101.61,100.904,101.06,3401,0
+SMLV.US,D,20220929,000000,99.1396,99.42,98.9454,99.4033,2158,0
+SMLV.US,D,20220930,000000,100.4328,100.4555,98.74,98.74,16327,0
+SMLV.US,D,20221003,000000,99.56,101.2732,99.56,100.84,4140,0
+SMLV.US,D,20221004,000000,102.3,103.79,102.3,103.69,11339,0
+SMLV.US,D,20221005,000000,102.32,102.9199,102.32,102.64,5152,0
+SMLV.US,D,20221006,000000,102.54,102.79,101.86,101.9263,4549,0
+SMLV.US,D,20221007,000000,100.46,100.47,99.6901,99.86,5343,0
+SMLV.US,D,20221010,000000,100.34,100.9139,100.27,100.27,6431,0
+SMLV.US,D,20221011,000000,99.6516,101.3248,99.6516,100.8083,3291,0
+SMLV.US,D,20221012,000000,100.3806,100.7197,100.3806,100.4047,5336,0
+SMLV.US,D,20221013,000000,99.04,103.45,99.01,103.14,4905,0
+SMLV.US,D,20221014,000000,104,104,101.68,101.69,7645,0
+SMLV.US,D,20221017,000000,103.66,104.32,103.66,104.21,14243,0
+SMLV.US,D,20221018,000000,106.41,106.41,104.5001,105.03,9287,0
+SMLV.US,D,20221019,000000,104.57,104.7585,103.3492,104.2798,7356,0
+SMLV.US,D,20221020,000000,104.18,104.515,102.47,102.7448,4655,0
+SMLV.US,D,20221021,000000,103.47,104.9599,102.96,104.8,11752,0
+SMLV.US,D,20221024,000000,105.64,105.98,105.13,105.6513,9066,0
+SMLV.US,D,20221025,000000,105.5,107.27,105.5,107.0688,11623,0
+SMLV.US,D,20221026,000000,108.3479,108.3479,107.261,107.4153,5626,0
+SMLV.US,D,20221027,000000,108.28,108.93,107.6414,107.75,7630,0
+SMLV.US,D,20221028,000000,108.98,110.41,108.98,110.305,6507,0
+SMLV.US,D,20221031,000000,110.37,110.7694,110.37,110.5,6606,0
+SMLV.US,D,20221101,000000,110.3804,110.8968,110.3804,110.5711,4485,0
+SMLV.US,D,20221102,000000,110.035,110.52,108.27,108.27,3928,0
+SMLV.US,D,20221103,000000,107.2686,107.8659,107.17,107.464,2391,0
+SMLV.US,D,20221104,000000,108.25,109.01,107.54,108.9475,17921,0
+SMLV.US,D,20221107,000000,109.25,110.1,109.04,109.8514,4594,0
+SMLV.US,D,20221108,000000,110.38,110.879,109.2312,109.82,5885,0
+SMLV.US,D,20221109,000000,108.99,109.36,108.3557,108.3557,2203,0
+SMLV.US,D,20221110,000000,111.06,112.8181,111.06,112.7336,2240,0
+SMLV.US,D,20221111,000000,112.82,113.2474,111.6929,111.94,3009,0
+SMLV.US,D,20221114,000000,111.8,112.165,111.4,111.4,1239,0
+SMLV.US,D,20221115,000000,112.3199,113.1,111.89,112.39,9794,0
+SMLV.US,D,20221116,000000,111.62,111.6662,111.28,111.28,3245,0
+SMLV.US,D,20221117,000000,111.53,111.53,110.2182,110.9548,1824,0
+SMLV.US,D,20221118,000000,112.96,112.96,111.6583,111.852,5299,0
+SMLV.US,D,20221121,000000,111.92,112.16,111.6825,112.0541,1733,0
+SMLV.US,D,20221122,000000,112.53,113.09,112.2724,113.0118,1441,0
+SMLV.US,D,20221123,000000,113.3669,113.3669,112.6065,113.02,2398,0
+SMLV.US,D,20221125,000000,113.58,113.6194,113.58,113.6194,502,0
+SMLV.US,D,20221128,000000,112.87,112.87,111.64,111.7628,8586,0
+SMLV.US,D,20221129,000000,112.46,112.46,111.8445,111.8915,4391,0
+SMLV.US,D,20221130,000000,112.61,113.97,110.9242,113.97,28969,0
+SMLV.US,D,20221201,000000,114.165,114.2,113.768,114.0105,6475,0
+SMLV.US,D,20221202,000000,113.979,114.5681,113.979,114.2519,2458,0
+SMLV.US,D,20221205,000000,111.275,111.6335,111.275,111.6335,1317,0
+SMLV.US,D,20221206,000000,111.7607,111.7607,110.4,110.8427,5570,0
+SMLV.US,D,20221207,000000,111.075,111.2,110.445,110.5437,7969,0
+SMLV.US,D,20221208,000000,110.67,111.36,110.5165,110.76,35202,0
+SMLV.US,D,20221209,000000,110.5919,110.702,110.0784,110.0784,2057,0
+SMLV.US,D,20221212,000000,110.91,110.91,110.0424,110.6431,4318,0
+SMLV.US,D,20221213,000000,112.8801,112.8801,110.7455,110.7786,2858,0
+SMLV.US,D,20221214,000000,111.27,111.28,109.95,109.95,3029,0
+SMLV.US,D,20221215,000000,108.3547,108.6788,107.7036,107.722,6041,0
+SMLV.US,D,20221216,000000,106.84,106.84,105.5117,106.3316,4618,0
+SMLV.US,D,20221219,000000,106.3567,106.515,105.809,106.0897,4167,0
+SMLV.US,D,20221220,000000,106.69,106.915,105.7801,106.4739,5215,0
+SMLV.US,D,20221221,000000,107.58,108.59,107.1988,108.1593,22698,0
+SMLV.US,D,20221222,000000,108.44,108.44,105.89,107.1562,9683,0
+SMLV.US,D,20221223,000000,106.65,108.07,106.65,108.07,4403,0
+SMLV.US,D,20221227,000000,107.96,108.45,107.92,108.0985,7860,0
+SMLV.US,D,20221228,000000,108.2673,108.2673,106.5803,106.5803,3291,0
+SMLV.US,D,20221229,000000,106.93,108.4663,106.93,108.278,8248,0
+SMLV.US,D,20221230,000000,107.8799,107.9,107.05,107.65,5059,0
+SMLV.US,D,20230103,000000,107.365,107.7551,107.1997,107.7551,1533,0
+SMLV.US,D,20230104,000000,108.77,108.92,107.806,108.29,9681,0
+SMLV.US,D,20230105,000000,107.78,107.78,106.91,107.28,8171,0
+SMLV.US,D,20230106,000000,109.2278,109.62,109.2278,109.56,2347,0
+SMLV.US,D,20230109,000000,109.9186,110.095,109.04,109.04,2051,0
+SMLV.US,D,20230110,000000,108.9307,109.9978,108.9307,109.99,2567,0
+SMLV.US,D,20230111,000000,110.81,110.81,110.385,110.7087,3740,0
+SMLV.US,D,20230112,000000,111.73,112.1539,110.9333,111.985,9318,0
+SMLV.US,D,20230113,000000,112.27,112.78,112.23,112.4454,32517,0
+SMLV.US,D,20230117,000000,113.34,113.34,111.8196,111.9994,5437,0
+SMLV.US,D,20230118,000000,112.1977,112.1977,110.217,110.217,4398,0
+SMLV.US,D,20230119,000000,109.13,109.985,109.13,109.6422,2917,0
+SMLV.US,D,20230120,000000,110.69,110.8361,109.95,110.8361,4150,0
+SMLV.US,D,20230123,000000,111.33,111.9,111.1076,111.5317,1376,0
+SMLV.US,D,20230124,000000,110,111.6571,110,111.3792,4066,0
+SMLV.US,D,20230125,000000,110.9091,111.35,110.9091,111.35,1854,0
+SMLV.US,D,20230126,000000,112.17,112.17,110.8701,111.2929,5056,0
+SMLV.US,D,20230127,000000,111.4335,111.78,111.2981,111.389,3581,0
+SMLV.US,D,20230130,000000,110.98,111.4199,110.8337,110.8337,2573,0
+SMLV.US,D,20230131,000000,111.3,113.3613,111.29,113.3613,8707,0
+SMLV.US,D,20230201,000000,113.2027,114.785,113,114.3015,2984,0
+SMLV.US,D,20230202,000000,114.77,115.97,114.77,115.9617,10950,0
+SMLV.US,D,20230203,000000,115.55,116.4621,115.55,116.1108,5879,0
+SMLV.US,D,20230206,000000,114.74,114.8862,114.63,114.8862,2022,0
+SMLV.US,D,20230207,000000,115.19,115.3409,113.992,115.3409,14049,0
+SMLV.US,D,20230208,000000,114.604,114.604,113.91,113.9431,2787,0
+SMLV.US,D,20230209,000000,113.0616,113.18,112.63,112.8,3983,0
+SMLV.US,D,20230210,000000,112.06,113.41,112.06,113.32,7325,0
+SMLV.US,D,20230213,000000,114.87,114.87,113.14,114.2003,5028,0
+SMLV.US,D,20230214,000000,113.64,114.4,113.45,113.47,7328,0
+SMLV.US,D,20230215,000000,113.15,114.4096,113.15,114.33,2968,0
+SMLV.US,D,20230216,000000,113.48,114.5532,113.48,113.9786,1758,0
+SMLV.US,D,20230217,000000,114.04,114.81,114.04,114.81,1542,0
+SMLV.US,D,20230221,000000,114.98,114.98,112.7388,112.7388,3392,0
+SMLV.US,D,20230222,000000,113.012,113.2636,112.315,112.4239,1348,0
+SMLV.US,D,20230223,000000,113.67,113.67,112.195,112.8614,1353,0
+SMLV.US,D,20230224,000000,111.17,112.2627,111.17,112.2627,1711,0
+SMLV.US,D,20230227,000000,113.52,113.52,112.2759,112.2759,957,0
+SMLV.US,D,20230228,000000,113.1,113.1199,112.3231,112.3231,2211,0
+SMLV.US,D,20230301,000000,113.1,113.1,112.2902,112.2902,743,0
+SMLV.US,D,20230302,000000,111.8469,112.5,111.69,112.32,11008,0
+SMLV.US,D,20230303,000000,113.31,113.31,111.95,113.0172,9087,0
+SMLV.US,D,20230306,000000,113.63,113.63,110.8601,111.2818,6129,0
+SMLV.US,D,20230307,000000,111.05,111.05,109.9216,110.186,16448,0
+SMLV.US,D,20230308,000000,110.88,110.88,109.705,110.2001,2195,0
+SMLV.US,D,20230309,000000,111.1,111.1,107.66,107.67,5568,0
+SMLV.US,D,20230310,000000,107.3917,107.3917,105.42,105.5671,2089,0
+SMLV.US,D,20230313,000000,105.63,105.63,103.3187,103.3187,1543,0
+SMLV.US,D,20230314,000000,106.633,106.633,104.42,105.2203,3100,0
+SMLV.US,D,20230315,000000,102.24,104.006,102.24,103.837,4512,0
+SMLV.US,D,20230316,000000,103.93,105.8122,102.8983,105.8122,4580,0
+SMLV.US,D,20230317,000000,102.9241,102.99,102.2,102.2266,2213,0
+SMLV.US,D,20230320,000000,103.4,104.272,103.4,103.4701,2031,0
+SMLV.US,D,20230321,000000,105.13,105.22,104.5733,104.9159,3174,0
+SMLV.US,D,20230322,000000,105.28,105.28,102.2822,102.2822,3349,0
+SMLV.US,D,20230323,000000,102.6146,102.63,100.9554,101.2713,6148,0
+SMLV.US,D,20230324,000000,100.32,102.51,100.32,102.4553,7644,0
+SMLV.US,D,20230327,000000,103.68,103.88,103.4689,103.4689,1522,0
+SMLV.US,D,20230328,000000,102.9,103.66,102.9,103.4264,1898,0
+SMLV.US,D,20230329,000000,103.71,103.82,103.465,103.82,9785,0
+SMLV.US,D,20230330,000000,104.3379,104.47,103.13,103.5879,3654,0
+SMLV.US,D,20230331,000000,103.45,105.1289,103.45,105.1289,4907,0
+SMLV.US,D,20230403,000000,105.55,105.55,104.235,104.6365,3051,0
+SMLV.US,D,20230404,000000,104.01,104.0411,102.32,102.83,3407,0
+SMLV.US,D,20230405,000000,102.25,102.7,102.25,102.605,21643,0
+SMLV.US,D,20230406,000000,102.7819,103.1238,102.5735,102.9453,2917,0
+SMLV.US,D,20230410,000000,103.0101,103.6342,103.0101,103.6342,3994,0
+SMLV.US,D,20230411,000000,104.22,104.56,103.82,104.0462,4741,0
+SMLV.US,D,20230412,000000,104.37,104.39,103.3271,103.3271,3454,0
+SMLV.US,D,20230413,000000,103.5,104.215,103.44,104.0404,2442,0
+SMLV.US,D,20230414,000000,104.1336,104.1336,102.55,102.95,2530,0
+SMLV.US,D,20230417,000000,103.1306,103.96,103.1306,103.86,3926,0
+SMLV.US,D,20230418,000000,103.3678,103.3678,102.3971,102.5329,2541,0
+SMLV.US,D,20230419,000000,102.28,103.3199,102.28,103.04,2037,0
+SMLV.US,D,20230420,000000,102.8,102.91,102.39,102.7558,4558,0
+SMLV.US,D,20230421,000000,103.51,103.51,102,102.6458,2634,0
+SMLV.US,D,20230424,000000,102.3,102.4266,102.14,102.3397,3055,0
+SMLV.US,D,20230425,000000,101.66,101.6993,100.126,100.126,3862,0
+SMLV.US,D,20230426,000000,100.26,100.26,99.065,99.18,4291,0
+SMLV.US,D,20230427,000000,99.78,100.69,99.7718,100.556,3070,0
+SMLV.US,D,20230428,000000,100.15,101.6691,100.15,101.1108,7344,0
+SMLV.US,D,20230501,000000,100.84,102.19,100.84,101.0595,2216,0
+SMLV.US,D,20230502,000000,100.99,100.99,97.6,98.4797,8395,0
+SMLV.US,D,20230503,000000,98.4,100.0681,98.4,98.42,3007,0
+SMLV.US,D,20230504,000000,97.46,97.46,96.2775,97.3102,8096,0
+SMLV.US,D,20230505,000000,99.24,99.6799,98.695,99.6172,4836,0
+SMLV.US,D,20230508,000000,100.33,100.33,98.45,98.6444,15054,0
+SMLV.US,D,20230509,000000,97.6688,98.385,97.6688,98.1735,2174,0
+SMLV.US,D,20230510,000000,98.78,98.78,97.6519,98.33,3716,0
+SMLV.US,D,20230511,000000,97.47,98.53,97.47,97.6334,2518,0
+SMLV.US,D,20230512,000000,97.78,97.78,97.17,97.7461,2347,0
+SMLV.US,D,20230515,000000,98.27,98.88,98.175,98.4165,3741,0
+SMLV.US,D,20230516,000000,97.94,98.095,97.6064,97.6064,2687,0
+SMLV.US,D,20230517,000000,98.49,100.23,98.3521,100.1047,2519,0
+SMLV.US,D,20230518,000000,99.67,100.65,99.67,100.6476,7774,0
+SMLV.US,D,20230519,000000,100.8,100.8,99.57,99.7824,3413,0
+SMLV.US,D,20230522,000000,100.43,101.26,100.24,100.897,5801,0
+SMLV.US,D,20230523,000000,101.12,102.3,101.12,101.2625,3646,0
+SMLV.US,D,20230524,000000,99.77,99.97,99.6628,99.86,1982,0
+SMLV.US,D,20230525,000000,99.61,99.61,98.715,99.0573,8786,0
+SMLV.US,D,20230526,000000,99.35,100.014,99.2,100.014,16601,0
+SMLV.US,D,20230530,000000,99.85,99.85,99.425,99.54,3063,0
+SMLV.US,D,20230531,000000,99.09,99.4,98.09,98.38,5747,0
+SMLV.US,D,20230601,000000,98.46,99.62,98.46,99.2733,5009,0
+SMLV.US,D,20230602,000000,100.514,105.1882,100.514,103.3513,3635,0
+SMLV.US,D,20230605,000000,103.08,103.08,101.3734,101.4197,1786,0
+SMLV.US,D,20230606,000000,102.095,104.45,102.095,104.4352,4392,0
+SMLV.US,D,20230607,000000,104.79,107.395,104.79,107.13,10037,0
+SMLV.US,D,20230608,000000,105.735,106.45,105.36,106.1945,8983,0
+SMLV.US,D,20230609,000000,105.8159,105.8159,105.12,105.2421,3489,0
+SMLV.US,D,20230612,000000,105.992,105.992,104.9811,105.2641,4628,0
+SMLV.US,D,20230613,000000,106.6836,106.6836,106.09,106.3035,3562,0
+SMLV.US,D,20230614,000000,106.465,106.73,105.0938,105.0938,2819,0
+SMLV.US,D,20230615,000000,105.3799,106.02,105.2537,105.9587,5235,0
+SMLV.US,D,20230616,000000,106.39,106.39,104.6799,105.0529,3915,0
+SMLV.US,D,20230620,000000,104.67,104.67,104.0901,104.1835,2578,0
+SMLV.US,D,20230621,000000,103.965,104.135,103.51,103.51,4912,0
+SMLV.US,D,20230622,000000,103.98,104.18,102.2242,102.3908,4920,0
+SMLV.US,D,20230623,000000,102.37,102.37,100.86,101.1218,3609,0
+SMLV.US,D,20230626,000000,102.02,102.27,101.6613,101.6613,4093,0
+SMLV.US,D,20230627,000000,101.78,102.7797,101.78,102.4404,2585,0
+SMLV.US,D,20230628,000000,102,102.26,101.902,102.1772,6925,0
+SMLV.US,D,20230629,000000,103.67,103.87,103.3515,103.5379,9321,0
+SMLV.US,D,20230630,000000,103.6513,103.7,103.2924,103.2924,1557,0
+SMLV.US,D,20230703,000000,102.65,104.04,102.65,104.006,2769,0
+SMLV.US,D,20230705,000000,103.5,103.5,102.67,102.67,2354,0
+SMLV.US,D,20230706,000000,101.28,101.39,100.39,101.3185,5357,0
+SMLV.US,D,20230707,000000,100.77,102.885,100.77,102.1973,2491,0
+SMLV.US,D,20230710,000000,101.86,103.3,101.86,102.6659,2830,0
+SMLV.US,D,20230711,000000,103.417,103.5723,103.0312,103.5723,2171,0
+SMLV.US,D,20230712,000000,104.6,104.88,104.36,104.37,3160,0
+SMLV.US,D,20230713,000000,104.56,105.1018,104.56,105.1018,1619,0
+SMLV.US,D,20230714,000000,104.91,104.91,104.52,104.6123,1500,0
+SMLV.US,D,20230717,000000,105.4703,105.5662,105.3609,105.3609,1259,0
+SMLV.US,D,20230718,000000,105.28,106.7983,105.28,106.7983,2346,0
+SMLV.US,D,20230719,000000,107.45,107.83,107.0001,107.8294,3467,0
+SMLV.US,D,20230720,000000,107.75,107.78,107.23,107.7474,4084,0
+SMLV.US,D,20230721,000000,108.01,108.01,107.2006,107.2006,5235,0
+SMLV.US,D,20230724,000000,108.06,108.2179,108.0024,108.1349,1103,0
+SMLV.US,D,20230725,000000,107.9511,108.39,107.9411,107.9411,2476,0
+SMLV.US,D,20230726,000000,108.2,109.1713,108.2,109.1713,2219,0
+SMLV.US,D,20230727,000000,108.8201,108.91,108.0633,108.0633,2801,0
+SMLV.US,D,20230728,000000,108.8986,109.0136,108.5001,108.6417,4175,0
+SMLV.US,D,20230731,000000,108.48,109.052,108.48,109.04,2865,0
+SMLV.US,D,20230801,000000,109.25,109.25,108,108.9717,3742,0
+SMLV.US,D,20230802,000000,107.84,108.5025,107.84,108.5025,3111,0
+SMLV.US,D,20230803,000000,107.91,108.722,107.64,108.722,2766,0
+SMLV.US,D,20230804,000000,108.96,109.35,108.7097,108.7097,1477,0
+SMLV.US,D,20230807,000000,108.9578,109.6051,108.892,109.6051,4060,0
+SMLV.US,D,20230808,000000,107.8438,108.7869,107.8,108.7869,3207,0
+SMLV.US,D,20230809,000000,108.28,108.6477,107.84,108.2261,4020,0
+SMLV.US,D,20230810,000000,108.08,108.59,107.65,107.7669,3588,0
+SMLV.US,D,20230811,000000,107.23,108.1,107.23,107.9434,1847,0
+SMLV.US,D,20230814,000000,106.81,107.2433,106.81,107.1669,1441,0
+SMLV.US,D,20230815,000000,106.3171,106.3261,105.68,105.6806,9277,0
+SMLV.US,D,20230816,000000,105.67,105.67,104.6659,104.7181,2217,0
+SMLV.US,D,20230817,000000,104.56,105.03,104.2907,104.2907,2524,0
+SMLV.US,D,20230818,000000,104.48,104.8,104.4177,104.4177,2775,0
+SMLV.US,D,20230821,000000,104.32,104.32,103.48,103.855,2444,0
+SMLV.US,D,20230822,000000,103.56,103.56,103.198,103.198,1128,0
+SMLV.US,D,20230823,000000,103.61,103.995,103.61,103.8634,2056,0
+SMLV.US,D,20230824,000000,104.445,104.445,103.5982,103.5982,1704,0
+SMLV.US,D,20230825,000000,103.44,103.9948,103.2594,103.6025,2125,0
+SMLV.US,D,20230828,000000,104.6612,104.6612,104.34,104.4147,4641,0
+SMLV.US,D,20230829,000000,104.9153,105.185,104.9153,105.1244,1825,0
+SMLV.US,D,20230830,000000,105.475,105.475,105.24,105.29,3941,0
+SMLV.US,D,20230831,000000,105.64,105.79,105.107,105.107,2043,0
+SMLV.US,D,20230901,000000,105.97,106.2328,105.97,106.1823,1955,0
+SMLV.US,D,20230905,000000,104,104.2893,103.6522,103.6811,5922,0
+SMLV.US,D,20230906,000000,102.71,103.0077,102.6999,103.0077,2537,0
+SMLV.US,D,20230907,000000,102.7093,102.7093,102.13,102.2462,10451,0
+SMLV.US,D,20230908,000000,102.06,102.4378,102.06,102.2886,1147,0
+SMLV.US,D,20230911,000000,103.01,103.01,102.22,102.305,10449,0
+SMLV.US,D,20230912,000000,102.1382,102.57,102.12,102.213,2586,0
+SMLV.US,D,20230913,000000,101.9883,101.9883,101.6749,101.7245,2214,0
+SMLV.US,D,20230914,000000,103.02,103.3393,102.97,103.3393,4023,0
+SMLV.US,D,20230915,000000,102.38,102.38,101.64,101.7584,6646,0
+SMLV.US,D,20230918,000000,101.2901,101.6,101.07,101.1538,6483,0
+SMLV.US,D,20230919,000000,100.98,101.24,100.77,100.959,8484,0
+SMLV.US,D,20230920,000000,101.69,101.71,100.57,100.5863,27903,0
+SMLV.US,D,20230921,000000,99.6736,100.1405,99.54,99.6224,12680,0
+SMLV.US,D,20230922,000000,99.3917,99.5239,99.0988,99.0988,8604,0
+SMLV.US,D,20230925,000000,98.48,99.4938,98.48,99.4938,2098,0
+SMLV.US,D,20230926,000000,99.02,99.1251,98.223,98.223,2059,0
+SMLV.US,D,20230927,000000,98.47,99.08,98.41,98.5826,4330,0
+SMLV.US,D,20230928,000000,98.39,99.559,98.39,99.3155,2027,0
+SMLV.US,D,20230929,000000,99.77,99.77,98.9001,98.9001,1648,0
+SMLV.US,D,20231002,000000,98.7199,98.7199,97.65,97.8712,22612,0
+SMLV.US,D,20231003,000000,96.89,97.0097,96.56,96.8246,6052,0
+SMLV.US,D,20231004,000000,96.5838,97.32,96.22,97.31,6019,0
+SMLV.US,D,20231005,000000,97,97.9744,97,97.9657,3305,0
+SMLV.US,D,20231006,000000,97.47,98.3999,97.395,98.1856,1757,0
+SMLV.US,D,20231009,000000,97.8,98.535,97.8,98.535,2574,0
+SMLV.US,D,20231010,000000,99.04,99.5532,99.04,99.178,1741,0
+SMLV.US,D,20231011,000000,99.54,99.54,98.6601,99.07,4928,0
+SMLV.US,D,20231012,000000,98.6,98.6,97.4167,97.6802,3393,0
+SMLV.US,D,20231013,000000,97.56,97.56,96.5077,96.5846,2026,0
+SMLV.US,D,20231016,000000,97.42,98.1982,97.28,98.0278,3425,0
+SMLV.US,D,20231017,000000,97.66,99.12,97.66,99.1052,1182,0
+SMLV.US,D,20231018,000000,98.0276,98.16,97.21,97.2404,4200,0
+SMLV.US,D,20231019,000000,97.14,97.1671,96.275,96.275,2795,0
+SMLV.US,D,20231020,000000,96.14,96.2616,95.1383,95.1383,12211,0
+SMLV.US,D,20231023,000000,94.51,95.167,94.245,94.245,3552,0
+SMLV.US,D,20231024,000000,95.04,95.04,93.92,94.4794,4287,0
+SMLV.US,D,20231025,000000,93.6214,94.1595,93.6214,93.92,4553,0
+SMLV.US,D,20231026,000000,94.12,95.1976,94.12,94.814,6548,0
+SMLV.US,D,20231027,000000,94.25,94.36,93.3901,93.59,9799,0
+SMLV.US,D,20231030,000000,94.14,94.69,94.14,94.506,4257,0
+SMLV.US,D,20231031,000000,94.72,94.9914,94.47,94.8717,2763,0
+SMLV.US,D,20231101,000000,95.1808,95.55,94.57,95.3677,5499,0
+SMLV.US,D,20231102,000000,96.98,97.675,96.6126,97.6737,5969,0
+SMLV.US,D,20231103,000000,100.344,100.344,99.95,100.2083,2702,0
+SMLV.US,D,20231106,000000,99.49,99.6299,99.4601,99.5858,3522,0
+SMLV.US,D,20231107,000000,98.75,99.1099,98.58,98.76,8595,0
+SMLV.US,D,20231108,000000,98.53,98.53,97.5461,97.7922,3782,0
+SMLV.US,D,20231109,000000,98.2499,98.2499,96.66,96.7655,3808,0
+SMLV.US,D,20231110,000000,96.5559,97.72,96.5559,97.4756,2236,0
+SMLV.US,D,20231113,000000,97.06,97.7095,97.0344,97.6108,1869,0
+SMLV.US,D,20231114,000000,99.15,102.4984,99.15,102.4984,10181,0
+SMLV.US,D,20231115,000000,102.73,103.56,102.3851,102.3851,2658,0
+SMLV.US,D,20231116,000000,101.44,101.44,100.975,101.2158,12081,0
+SMLV.US,D,20231117,000000,101.77,102.0579,101.77,101.9206,2869,0
+SMLV.US,D,20231120,000000,101.4886,101.92,101.4886,101.87,2747,0
+SMLV.US,D,20231121,000000,101.395,101.395,100.96,100.9656,7471,0
+SMLV.US,D,20231122,000000,101.81,101.87,100.9926,101.3475,10037,0
+SMLV.US,D,20231124,000000,101.01,101.93,101.01,101.76,8531,0
+SMLV.US,D,20231127,000000,101.09,101.7574,101.09,101.7574,16253,0
+SMLV.US,D,20231128,000000,101.41,101.41,101.05,101.135,19721,0
+SMLV.US,D,20231129,000000,102.265,102.265,101.43,101.43,22799,0
+SMLV.US,D,20231130,000000,101.59,102.175,98.37,101.61,4595,0
+SMLV.US,D,20231201,000000,101.75,104.6969,101.75,104.6969,33063,0
+SMLV.US,D,20231204,000000,104.88,106.1594,104.88,106.1594,6106,0
+SMLV.US,D,20231205,000000,105.64,105.64,105,105.1473,7483,0
+SMLV.US,D,20231206,000000,105.39,106.37,104.94,105.22,6622,0
+SMLV.US,D,20231207,000000,105.17,106.01,104.91,106.01,2627,0
+SMLV.US,D,20231208,000000,105.96,106.9,105.96,106.878,7797,0
+SMLV.US,D,20231211,000000,106.74,107.2399,106.6563,106.9946,4611,0
+SMLV.US,D,20231212,000000,106.525,107.22,106.525,106.8396,2947,0
+SMLV.US,D,20231213,000000,106.7102,110.5299,106.7102,110.5299,3579,0
+SMLV.US,D,20231214,000000,113.22,113.255,112.0117,112.5035,3092,0
+SMLV.US,D,20231215,000000,111.63,111.63,110.4,110.9692,5840,0
+SMLV.US,D,20231218,000000,111.02,111.12,110.4807,110.5555,2533,0
+SMLV.US,D,20231219,000000,110.96,112.53,110.96,112.38,8549,0
+SMLV.US,D,20231220,000000,112.3,113.8399,111.019,111.019,24307,0
+SMLV.US,D,20231221,000000,111.9999,112.0718,111.2874,112.0718,4263,0
+SMLV.US,D,20231222,000000,113,113.55,112.9701,112.9712,7564,0
+SMLV.US,D,20231226,000000,113.11,114.41,113.11,114.0749,3723,0
+SMLV.US,D,20231227,000000,114.1421,114.45,113.9166,113.9166,2736,0
+SMLV.US,D,20231228,000000,113.97,114.2141,113.74,113.88,5862,0
+SMLV.US,D,20231229,000000,113.7,113.72,112.52,112.52,4634,0
+SMLV.US,D,20240102,000000,112.26,113.005,112.1091,112.1091,3653,0
+SMLV.US,D,20240103,000000,111.015,111.25,109.3924,109.5243,1912,0
+SMLV.US,D,20240104,000000,110.156,110.156,109.4558,109.4558,11040,0
+SMLV.US,D,20240105,000000,108.8,109.9,108.8,108.9749,3392,0
+SMLV.US,D,20240108,000000,108.7,109.9757,108.7,109.9757,5782,0
+SMLV.US,D,20240109,000000,108.95,108.95,108.78,108.8548,2038,0
+SMLV.US,D,20240110,000000,108.56,109.25,108.4001,109.0938,8296,0
+SMLV.US,D,20240111,000000,109.26,109.26,107.5049,108.5147,5111,0
+SMLV.US,D,20240112,000000,109.34,109.34,108.0199,108.5448,3876,0
+SMLV.US,D,20240116,000000,108.14,108.14,107.265,107.3413,2765,0
+SMLV.US,D,20240117,000000,106.24,106.9328,106.24,106.8135,4289,0
+SMLV.US,D,20240118,000000,107.27,107.48,106.5,107.3581,5204,0
+SMLV.US,D,20240119,000000,107.82,108.45,107.81,108.4354,1801,0
+SMLV.US,D,20240122,000000,110.245,110.59,109.858,110.59,2442,0
+SMLV.US,D,20240123,000000,111.86,111.86,109.84,109.92,34767,0
+SMLV.US,D,20240124,000000,111.1839,111.1839,109.3767,109.3767,1279,0
+SMLV.US,D,20240125,000000,111.06,111.06,109.366,110.07,3513,0
+SMLV.US,D,20240126,000000,110.58,110.58,109.9915,110.0786,1946,0
+SMLV.US,D,20240129,000000,110.48,111.18,110.17,111.1262,4123,0
+SMLV.US,D,20240130,000000,110.4858,111.04,110.4858,110.89,4075,0
+SMLV.US,D,20240131,000000,110.53,110.65,107.8045,107.8045,13125,0
+SMLV.US,D,20240201,000000,108.45,108.49,106.28,108.48,8262,0
+SMLV.US,D,20240202,000000,107.04,107.7311,107.03,107.6334,2119,0
+SMLV.US,D,20240205,000000,106.57,106.57,105.465,106.1478,5907,0
+SMLV.US,D,20240206,000000,105.85,106.4295,105.85,106.1051,2545,0
+SMLV.US,D,20240207,000000,106.44,106.44,104.9226,105.5998,3278,0
+SMLV.US,D,20240208,000000,106,106.67,106,106.6358,7802,0
+SMLV.US,D,20240209,000000,106.62,108.0022,106.62,107.9531,7989,0
+SMLV.US,D,20240212,000000,107.92,110.285,107.92,110.0095,2675,0
+SMLV.US,D,20240213,000000,106.99,106.99,104.835,105.2632,2709,0
+SMLV.US,D,20240214,000000,106.52,107.4116,106.52,107.4116,1056,0
+SMLV.US,D,20240215,000000,110.36,110.36,110.3376,110.3376,1301,0
+SMLV.US,D,20240216,000000,109.32,110.044,109.32,109.5296,1816,0
+SMLV.US,D,20240220,000000,108.64,109.1944,108.4146,108.4146,1142,0
+SMLV.US,D,20240221,000000,107.88,108.2878,107.805,108.2878,2228,0
+SMLV.US,D,20240222,000000,108.23,108.23,107.67,108.098,1925,0
+SMLV.US,D,20240223,000000,107.78,108.9707,107.78,108.5965,6083,0
+SMLV.US,D,20240226,000000,107.97,108.63,107.75,108.264,3782,0
+SMLV.US,D,20240227,000000,108.28,108.95,108.2401,108.7477,22633,0
+SMLV.US,D,20240228,000000,108.085,108.5617,108.0542,108.0542,2433,0
+SMLV.US,D,20240229,000000,109.45,109.6193,108.45,109.0015,5016,0
+SMLV.US,D,20240301,000000,108.77,108.77,108.175,108.6959,1942,0
+SMLV.US,D,20240304,000000,109.93,109.93,108.8925,108.8925,2622,0
+SMLV.US,D,20240305,000000,109.86,109.86,108.85,108.9872,6908,0
+SMLV.US,D,20240306,000000,109.63,109.63,108.76,109.42,2762,0
+SMLV.US,D,20240307,000000,110.28,110.445,109.9569,109.9579,2579,0
+SMLV.US,D,20240308,000000,110.88,110.93,110.0546,110.0546,1954,0
+SMLV.US,D,20240311,000000,109.7278,109.7278,109.61,109.7165,1452,0
+SMLV.US,D,20240312,000000,109.32,109.32,108.7,109.2238,5973,0
+SMLV.US,D,20240313,000000,109.49,109.49,108.88,108.9303,3293,0
+SMLV.US,D,20240314,000000,108.45,108.6366,106.6628,107.25,4484,0
+SMLV.US,D,20240315,000000,107,107.2,106.73,107.1824,2740,0
+SMLV.US,D,20240318,000000,107.4,107.44,106.4444,106.4444,4230,0
+SMLV.US,D,20240319,000000,106.26,107.59,106.26,107.309,2522,0
+SMLV.US,D,20240320,000000,107.22,109.79,106.89,109.23,5474,0
+SMLV.US,D,20240321,000000,110.39,110.5077,110.39,110.5077,957,0
+SMLV.US,D,20240322,000000,109.8731,109.8731,109.062,109.062,1423,0
+SMLV.US,D,20240325,000000,108.58,109.36,108.58,109,39667,0
+SMLV.US,D,20240326,000000,109.01,109.1431,108.6512,108.6512,7413,0
+SMLV.US,D,20240327,000000,108.99,111.1767,108.99,111.1767,6108,0
+SMLV.US,D,20240328,000000,111.6544,112.19,111.485,112.0394,3829,0
+SMLV.US,D,20240401,000000,112.07,112.07,109.99,110.186,7801,0
+SMLV.US,D,20240402,000000,109,109.0446,108.1555,108.5362,8948,0
+SMLV.US,D,20240403,000000,108.22,108.78,108.22,108.4,4054,0
+SMLV.US,D,20240404,000000,108.6,109.625,108.2577,108.2577,3168,0
+SMLV.US,D,20240405,000000,108.1193,108.4,107.8032,108.1475,3197,0
+SMLV.US,D,20240408,000000,108.1,109.3942,108.1,109.1346,4530,0
+SMLV.US,D,20240409,000000,109.313,109.5345,109.21,109.44,7786,0
+SMLV.US,D,20240410,000000,106.5558,106.5558,105.14,105.57,1720,0
+SMLV.US,D,20240411,000000,105.45,106.0219,105.45,105.7548,1777,0
+SMLV.US,D,20240412,000000,105.29,105.34,104.785,105.013,3313,0
+SMLV.US,D,20240415,000000,105.64,105.64,104.1083,104.5509,2081,0
+SMLV.US,D,20240416,000000,104.06,104.2163,103.765,103.9795,2954,0
+SMLV.US,D,20240417,000000,104.38,104.38,103.539,103.539,3440,0
+SMLV.US,D,20240418,000000,103.25,104.4,103.25,104.0564,3629,0
+SMLV.US,D,20240419,000000,103.55,106.1,103.55,106.09,5650,0
+SMLV.US,D,20240422,000000,107.12,107.876,106.9911,107.3441,9402,0
+SMLV.US,D,20240423,000000,107.1,108.765,107.1,108.3817,5525,0
+SMLV.US,D,20240424,000000,108.1155,108.6121,107.65,108.6121,2888,0
+SMLV.US,D,20240425,000000,107.56,107.56,106.85,107.4148,1871,0
+SMLV.US,D,20240426,000000,107.42,107.94,107.42,107.4598,1092,0
+SMLV.US,D,20240429,000000,107.72,107.8495,107.27,107.3179,2678,0
+SMLV.US,D,20240430,000000,104.02,106.52,104.02,106.0403,5335,0
+SMLV.US,D,20240501,000000,107.11,108.13,106.8943,107.4401,4325,0
+SMLV.US,D,20240502,000000,108.46,108.8592,108.1,108.8592,1545,0
+SMLV.US,D,20240503,000000,109.56,109.685,109.56,109.685,1210,0
+SMLV.US,D,20240506,000000,110.32,110.59,110.32,110.3782,850,0
+SMLV.US,D,20240507,000000,110.88,111.005,110.2728,110.2728,2681,0
+SMLV.US,D,20240508,000000,109.4965,110.7615,109.4965,110.7615,2802,0
+SMLV.US,D,20240509,000000,110.82,111.76,110.33,111.7246,4696,0
+SMLV.US,D,20240510,000000,111.0725,111.4149,111.0725,111.4149,861,0
+SMLV.US,D,20240513,000000,111.46,112.0063,111.0522,111.0522,2234,0
+SMLV.US,D,20240514,000000,111.84,111.85,111.33,111.82,9742,0
+SMLV.US,D,20240515,000000,112.63,112.63,112.15,112.54,3772,0
+SMLV.US,D,20240516,000000,110.82,112.7897,110.82,112.7099,1616,0
+SMLV.US,D,20240517,000000,112.05,113.28,112.05,113.026,1501,0
+SMLV.US,D,20240520,000000,112.33,113,111.9701,111.9701,1067,0
+SMLV.US,D,20240521,000000,111.08,112.126,111.08,112.126,2448,0
+SMLV.US,D,20240522,000000,111.27,111.73,111.095,111.12,1404,0
+SMLV.US,D,20240523,000000,110.65,110.8278,109.35,109.376,2033,0
+SMLV.US,D,20240524,000000,109.39,110.2216,109.39,110.2216,793,0
+SMLV.US,D,20240528,000000,110.3,110.54,109.38,109.6067,7332,0
+SMLV.US,D,20240529,000000,107.995,108.22,107.916,107.9196,1983,0
+SMLV.US,D,20240530,000000,109.3082,109.51,109.21,109.2354,2770,0
+SMLV.US,D,20240531,000000,109.9422,110.1122,109.9422,110.1122,1177,0
+SMLV.US,D,20240603,000000,111.07,111.07,109.31,109.4316,1923,0
+SMLV.US,D,20240604,000000,108.33,108.7201,108.06,108.08,33228,0
+SMLV.US,D,20240605,000000,108.09,108.7877,108.09,108.7877,1719,0
+SMLV.US,D,20240606,000000,108.4546,108.6852,108.175,108.6852,1487,0
+SMLV.US,D,20240607,000000,107.76,108.048,107.76,108.048,874,0
+SMLV.US,D,20240610,000000,107.1,107.23,106.81,107.1522,1084,0
+SMLV.US,D,20240611,000000,106.28,107.2361,106.28,107.07,4268,0
+SMLV.US,D,20240612,000000,109.2593,110.04,108.42,108.616,2032,0
+SMLV.US,D,20240613,000000,108,108,106.79,107.45,43596,0
+SMLV.US,D,20240614,000000,106.16,106.3,106.045,106.3,8300,0
+SMLV.US,D,20240617,000000,106.14,107.47,106.095,107.47,1852,0
+SMLV.US,D,20240618,000000,107.19,108.3207,107.19,107.9785,4823,0
+SMLV.US,D,20240620,000000,108.02,108.02,107.59,107.7646,3788,0
+SMLV.US,D,20240621,000000,106.5,106.98,106.5,106.98,5786,0
+SMLV.US,D,20240624,000000,106.98,108.36,106.98,107.9761,2045,0
+SMLV.US,D,20240625,000000,108.12,108.12,106.9111,106.9111,6097,0
+SMLV.US,D,20240626,000000,107.03,107.4468,106.9,107.4468,973,0
+SMLV.US,D,20240627,000000,107.1,108.1681,107.1,108.1681,6741,0
+SMLV.US,D,20240628,000000,108.85,110.0184,108.85,110.0184,2165,0
+SMLV.US,D,20240701,000000,110.2863,110.2863,109.21,109.3342,8347,0
+SMLV.US,D,20240702,000000,109.34,110.2285,109.34,110.2285,2531,0
+SMLV.US,D,20240703,000000,110.15,110.15,109.14,109.14,2387,0
+SMLV.US,D,20240705,000000,108.9809,108.9809,108.187,108.2986,1350,0
+SMLV.US,D,20240708,000000,108.64,109.51,108.64,108.7828,1874,0
+SMLV.US,D,20240709,000000,108.67,108.9399,108.32,108.8191,1538,0
+SMLV.US,D,20240710,000000,109.56,110.28,109.56,110.28,2701,0
+SMLV.US,D,20240711,000000,112.37,114.4802,111.7747,114.4802,3040,0
+SMLV.US,D,20240712,000000,115.1,116.07,115.1,115.3519,7646,0
+SMLV.US,D,20240715,000000,116.29,118.645,116.29,117.935,9178,0
+SMLV.US,D,20240716,000000,120.48,122.0306,120.48,122.0306,2953,0
+SMLV.US,D,20240717,000000,120.63,123.74,120.63,123.4297,27060,0
+SMLV.US,D,20240718,000000,124.38,124.73,121.54,121.9375,15723,0
+SMLV.US,D,20240719,000000,122.44,122.44,121.34,121.3663,8546,0
+SMLV.US,D,20240722,000000,121.67,123.75,120.72,123.4861,10562,0
+SMLV.US,D,20240723,000000,122.99,126.23,122.99,125.6822,21922,0
+SMLV.US,D,20240724,000000,125.63,126.46,124.0837,124.0837,9379,0
+SMLV.US,D,20240725,000000,124.03,127.4159,124.03,126.4714,29663,0
+SMLV.US,D,20240726,000000,127.42,127.755,126.22,127.5099,13336,0
+SMLV.US,D,20240729,000000,128.08,128.08,125.6688,125.7045,27572,0
+SMLV.US,D,20240730,000000,126.69,127.48,126.0401,127.48,19007,0
+SMLV.US,D,20240731,000000,127.68,128.9276,126.55,126.55,13845,0
+SMLV.US,D,20240801,000000,126.62,127.1499,122.17,122.62,12970,0
+SMLV.US,D,20240802,000000,119.84,120.12,118.8751,120.12,7206,0
+SMLV.US,D,20240805,000000,114.67,117.25,110.9101,116.51,81620,0
+SMLV.US,D,20240806,000000,116.36,117.3179,116.23,116.5926,4243,0
+SMLV.US,D,20240807,000000,118.3,118.3,116.1146,116.1146,7743,0
+SMLV.US,D,20240808,000000,117.28,117.5866,116.59,117.5866,3324,0
+SMLV.US,D,20240809,000000,118.15,118.15,116.87,117.2112,1565,0
+SMLV.US,D,20240812,000000,117.96,117.96,115.91,116.1995,6718,0
+SMLV.US,D,20240813,000000,116.69,117.77,116.1,117.5322,27797,0
+SMLV.US,D,20240814,000000,118.35,118.35,116.84,117.4252,1363,0
+SMLV.US,D,20240815,000000,119.13,120.45,119.13,119.439,1382,0
+SMLV.US,D,20240816,000000,121.27,121.27,120.378,120.61,11309,0
+SMLV.US,D,20240819,000000,121.03,121.5149,120.77,121.5149,21366,0
+SMLV.US,D,20240820,000000,120.205,120.32,120.169,120.169,1071,0
+SMLV.US,D,20240821,000000,120.4958,120.91,120.25,120.75,25885,0
+SMLV.US,D,20240822,000000,120.56,121.225,120.56,120.65,5141,0
+SMLV.US,D,20240823,000000,125.3511,125.3622,124.95,125.11,4200,0
+SMLV.US,D,20240826,000000,126.37,126.37,124.76,124.89,5282,0
+SMLV.US,D,20240827,000000,124.25,124.66,123.95,124.66,8985,0
+SMLV.US,D,20240828,000000,124.82,125.2247,123.861,124.99,11981,0
+SMLV.US,D,20240829,000000,125.355,126.0397,125.07,125.3516,5572,0
+SMLV.US,D,20240830,000000,125.7945,126.0367,124.88,126.0367,3301,0
+SMLV.US,D,20240903,000000,126.24,126.24,124.36,124.79,29160,0
+SMLV.US,D,20240904,000000,125,125,123.4036,123.9076,7091,0
+SMLV.US,D,20240905,000000,123.71,128.5599,122.28,122.88,10643,0
+SMLV.US,D,20240906,000000,123.16,123.37,121.17,121.41,6483,0
+SMLV.US,D,20240909,000000,121.74,122.13,121.09,121.37,17715,0
+SMLV.US,D,20240910,000000,121.08,121.51,119,121.31,11787,0
+SMLV.US,D,20240911,000000,119.8289,120.28,119.8289,120.2785,1008,0
+SMLV.US,D,20240912,000000,120.29,121.09,120.29,121.0611,4188,0
+SMLV.US,D,20240913,000000,122.4417,123.7541,122.4417,123.7541,2400,0
+SMLV.US,D,20240916,000000,124.62,125.115,123.6894,124.9023,5873,0
+SMLV.US,D,20240917,000000,126.15,128.51,125.5708,125.5708,4365,0
+SMLV.US,D,20240918,000000,126,128.225,124.6,125.9842,16605,0
+SMLV.US,D,20240919,000000,128.04,128.25,127.02,128.0864,2603,0
+SMLV.US,D,20240920,000000,126.115,126.4485,124.7796,124.7796,5091,0
+SMLV.US,D,20240923,000000,125.89,125.89,124.35,124.67,2888,0
+SMLV.US,D,20240924,000000,125.66,125.66,123.74,123.8934,17504,0
+SMLV.US,D,20240925,000000,123.88,123.88,122.6301,122.6394,2507,0
+SMLV.US,D,20240926,000000,122.95,123.5987,122.95,123.0495,4320,0
+SMLV.US,D,20240927,000000,124.35,124.44,123.17,123.2762,31807,0
+SMLV.US,D,20240930,000000,123.33,124.58,123.33,124.224,3280,0
+SMLV.US,D,20241001,000000,122.2309,122.45,121.7758,121.7758,4805,0
+SMLV.US,D,20241002,000000,121.96,122.4077,121.002,121.2817,4718,0
+SMLV.US,D,20241003,000000,121.45,121.45,120.3201,120.7559,6130,0
+SMLV.US,D,20241004,000000,122.485,122.485,121.9533,122.38,3144,0
+SMLV.US,D,20241007,000000,122.05,122.05,121.2811,121.5238,3430,0
+SMLV.US,D,20241008,000000,121.23,121.5944,121.23,121.33,1642,0
+SMLV.US,D,20241009,000000,121.055,122.1801,121.055,121.9916,3766,0
+SMLV.US,D,20241010,000000,121.15,121.4956,121.15,121.4956,706,0
+SMLV.US,D,20241011,000000,122.05,124.3155,122.05,124.3155,1828,0
+SMLV.US,D,20241014,000000,124.01,125.2147,124.01,125.0698,2437,0
+SMLV.US,D,20241015,000000,125.53,127.83,125.53,126.3085,3376,0
+SMLV.US,D,20241016,000000,128,128.795,128,128.5198,13568,0
+SMLV.US,D,20241017,000000,128.74,128.74,127.945,128.6607,1479,0
+SMLV.US,D,20241018,000000,128.91,129.06,127.7148,127.7148,1851,0
+SMLV.US,D,20241021,000000,127.81,127.81,124.8717,124.8717,4928,0
+SMLV.US,D,20241022,000000,125.26,125.26,124.5908,125.13,2179,0
+SMLV.US,D,20241023,000000,125.1,125.2659,124.61,125.2659,2840,0
+SMLV.US,D,20241024,000000,124.901,125.2926,124.5824,125.2926,1737,0
+SMLV.US,D,20241025,000000,125.9,125.9,123.8925,123.9002,4608,0
+SMLV.US,D,20241028,000000,125.16,126.98,125.16,126.755,30503,0
+SMLV.US,D,20241029,000000,126.2399,126.42,126.1906,126.37,6677,0
+SMLV.US,D,20241030,000000,126.05,127.85,126.05,126.8858,2457,0
+SMLV.US,D,20241031,000000,126.3721,126.6999,125.2454,125.2454,4008,0
+SMLV.US,D,20241101,000000,125.17,125.17,124.74,124.91,3657,0
+SMLV.US,D,20241104,000000,124.96,125.03,124.56,124.56,1878,0
+SMLV.US,D,20241105,000000,125.03,127.2266,125.03,127.2266,1521,0
+SMLV.US,D,20241106,000000,134.775,139.2188,134.775,139.2188,4011,0
+SMLV.US,D,20241107,000000,139.15,139.15,135.9635,135.9635,14841,0
+SMLV.US,D,20241108,000000,136.6299,137.29,136.2901,136.85,2766,0
+SMLV.US,D,20241111,000000,138.18,140.045,138.18,139.604,3523,0
+SMLV.US,D,20241112,000000,140.29,140.29,138.1268,138.1268,6344,0
+SMLV.US,D,20241113,000000,139.3108,139.3108,137.1871,137.1871,4352,0
+SMLV.US,D,20241114,000000,136.033,138.02,136.03,136.2565,3740,0
+SMLV.US,D,20241115,000000,137.01,137.01,134.63,135.3528,2554,0
+SMLV.US,D,20241118,000000,135.67,135.9,135.0141,135.0141,2543,0
+SMLV.US,D,20241119,000000,133.5001,135.0144,133.5001,135.0144,3548,0
+SMLV.US,D,20241120,000000,134.2788,134.6888,133.791,134.6888,2397,0
+SMLV.US,D,20241121,000000,135.56,137.4024,135.56,136.942,13431,0
+SMLV.US,D,20241122,000000,138.53,139.27,138.43,139.0582,6935,0
+SMLV.US,D,20241125,000000,140.63,142.4339,140.5842,140.5842,5390,0
+SMLV.US,D,20241126,000000,139.857,140.3,138.8,139.6352,5563,0
+SMLV.US,D,20241127,000000,140.22,140.75,139.0359,139.0359,2573,0
+SMLV.US,D,20241129,000000,139.09,139.09,139.0292,139.0292,697,0
+SMLV.US,D,20241202,000000,138,139.5712,137.42,139.012,11894,0
+SMLV.US,D,20241203,000000,138.5454,138.5454,137.3103,137.43,5328,0
+SMLV.US,D,20241204,000000,137.38,138.5113,137.38,138.5113,3943,0
+SMLV.US,D,20241205,000000,138.74,139.28,137.65,137.65,4502,0
+SMLV.US,D,20241206,000000,137.9,138.99,136.68,137.5173,6506,0
+SMLV.US,D,20241209,000000,137.5636,138.6,136.51,136.6137,6243,0
+SMLV.US,D,20241210,000000,135.9053,137.683,135.9053,136.6809,2505,0
+SMLV.US,D,20241211,000000,137.4,138.7285,136.83,138.0626,3348,0
+SMLV.US,D,20241212,000000,137,137.0211,136.5768,136.5768,3022,0
+SMLV.US,D,20241213,000000,136.07,136.07,135.15,135.847,3943,0
+SMLV.US,D,20241216,000000,136.455,136.76,135.9,136.5172,4124,0
+SMLV.US,D,20241217,000000,135.34,135.72,134.4589,134.4589,2265,0
+SMLV.US,D,20241218,000000,134.95,139.73,128.5827,128.5827,7457,0
+SMLV.US,D,20241219,000000,128.4896,129.5544,128.2109,128.2109,14618,0
+SMLV.US,D,20241220,000000,125.83,129.18,125.83,128.0581,20602,0
+SMLV.US,D,20241223,000000,127.54,127.84,127.315,127.8309,4099,0
+SMLV.US,D,20241224,000000,127.5852,128.7909,127.5852,128.7909,6249,0
+SMLV.US,D,20241226,000000,128.347,129.7145,128.347,129.7145,3400,0
+SMLV.US,D,20241227,000000,127.955,128.61,126.903,127.8806,3761,0
+SMLV.US,D,20241230,000000,127.3,127.9352,127.1087,127.7761,2248,0
+SMLV.US,D,20241231,000000,128.05,128.55,127.6,127.6339,3608,0
+SMLV.US,D,20250102,000000,128.45,128.45,125.8801,126.4037,40922,0
+SMLV.US,D,20250103,000000,126.59,127.6,126.45,127.5156,31245,0
+SMLV.US,D,20250106,000000,127.68,128.4,126.8092,126.8092,3766,0
+SMLV.US,D,20250107,000000,127.57,127.57,124.84,125.6941,19628,0
+SMLV.US,D,20250108,000000,124.71,125.9364,124.65,125.9364,2111,0
+SMLV.US,D,20250110,000000,122.82,124.06,121.9234,122.6304,3252,0
+SMLV.US,D,20250113,000000,122.54,123.7188,121.43,123.7188,1771,0
+SMLV.US,D,20250114,000000,125.1838,126.5393,124.47,126.5393,11364,0
+SMLV.US,D,20250115,000000,129.3469,129.3469,128.13,128.9,30337,0
+SMLV.US,D,20250116,000000,128.4258,128.7349,128.02,128.7349,2848,0
+SMLV.US,D,20250117,000000,129.09,130.02,128.8298,129.4306,3911,0
+SMLV.US,D,20250121,000000,131.6099,131.6099,130.71,131.2803,5023,0
+SMLV.US,D,20250122,000000,130.8523,131.57,129.93,130.0875,14892,0
+SMLV.US,D,20250123,000000,129.875,130.3,124.6301,130.2089,3124,0
+SMLV.US,D,20250124,000000,130.0743,131.005,130.0743,130.6,22192,0
+SMLV.US,D,20250127,000000,131.5999,132.7689,130.21,131.5265,4782,0
+SMLV.US,D,20250128,000000,131.7259,131.83,126.3,131.5156,4819,0
+SMLV.US,D,20250129,000000,131.115,132.0001,130.31,131.3575,4651,0
+SMLV.US,D,20250130,000000,133,133,132.041,132.041,3316,0
+SMLV.US,D,20250131,000000,131.89,132.65,131.42,131.4944,1197,0
+SMLV.US,D,20250203,000000,128.51,130.46,128.51,130.3277,7185,0
+SMLV.US,D,20250204,000000,130.7807,132.4021,130.54,132.4021,2334,0
+SMLV.US,D,20250205,000000,132.8343,134.02,132.8343,134.0101,3973,0
+SMLV.US,D,20250206,000000,134.175,134.98,134.175,134.831,2335,0
+SMLV.US,D,20250207,000000,133.46,134.94,132.71,133.54,3397,0
+SMLV.US,D,20250210,000000,132.9301,133.4301,132.9301,133.1601,5185,0
+SMLV.US,D,20250211,000000,133.12,134.498,132.68,134.3071,3753,0
+SMLV.US,D,20250212,000000,132.77,133.0273,132.0031,132.3049,6587,0
+SMLV.US,D,20250213,000000,133.1499,133.85,132.549,133.85,9103,0
+SMLV.US,D,20250214,000000,133.6425,133.76,133.0657,133.3728,4051,0
+SMLV.US,D,20250218,000000,133.4656,134.2699,133.4656,133.9493,5034,0
+SMLV.US,D,20250219,000000,133.6661,133.79,132.9317,133.5089,3925,0
+SMLV.US,D,20250220,000000,131.3,133.69,131.1412,132.1939,2523,0
+SMLV.US,D,20250221,000000,132.22,132.69,129.773,129.8216,3221,0
+SMLV.US,D,20250224,000000,130.1921,130.21,129.865,129.91,1206,0
+SMLV.US,D,20250225,000000,130.05,130.63,129.6901,129.75,4742,0
+SMLV.US,D,20250226,000000,130.08,130.15,129,129.6127,4493,0
+SMLV.US,D,20250227,000000,129.34,130.18,129.34,129.4423,2110,0
+SMLV.US,D,20250228,000000,130.78,131,129.752,130.91,2934,0
+SMLV.US,D,20250303,000000,131.7388,132.0081,129.4448,130.0591,3219,0
+SMLV.US,D,20250304,000000,127.1741,129.68,126.7215,127.2874,25624,0
+SMLV.US,D,20250305,000000,127.19,127.2274,125.62,126.7337,2804,0
+SMLV.US,D,20250306,000000,125.07,126.38,124.82,125.7525,3977,0
+SMLV.US,D,20250307,000000,125.75,126.405,124.4655,126.0035,23930,0
+SMLV.US,D,20250310,000000,124.93,125.74,122.18,123.01,29634,0
+SMLV.US,D,20250311,000000,123.435,123.9375,120.0009,122.4478,12628,0
+SMLV.US,D,20250312,000000,122.4603,123.63,121.6424,122.6793,4851,0
+SMLV.US,D,20250313,000000,122.5153,122.83,118.36,121.6618,9272,0
+SMLV.US,D,20250314,000000,122.72,124.237,122.72,124.237,7248,0
+SMLV.US,D,20250317,000000,124.9694,125.26,124.27,125.1073,4228,0
+SMLV.US,D,20250318,000000,124.365,125.26,124.365,124.786,6280,0
+SMLV.US,D,20250319,000000,125.26,126.3441,125.15,125.8581,5418,0
+SMLV.US,D,20250320,000000,126,126,125.1144,125.1144,1675,0
+SMLV.US,D,20250321,000000,123.59,124.0742,123.59,124.0602,3990,0
+SMLV.US,D,20250324,000000,125.0972,125.7536,124.58,125.7536,10449,0
+SMLV.US,D,20250325,000000,125.6549,126.04,124.9987,124.9987,4434,0
+SMLV.US,D,20250326,000000,126.075,126.075,124.7926,124.7926,5974,0
+SMLV.US,D,20250327,000000,124.4699,125.13,124.4563,124.7825,1866,0
+SMLV.US,D,20250328,000000,124.5901,124.5901,122.357,122.8668,2747,0
+SMLV.US,D,20250331,000000,122.1,123.1799,121.55,122.8742,5247,0
+SMLV.US,D,20250401,000000,122.21,123.7625,122.21,123.1093,3915,0
+SMLV.US,D,20250402,000000,122.7599,123.9643,122.6092,123.9643,2166,0
+SMLV.US,D,20250403,000000,122.29,123.96,117.5444,117.66,12556,0
+SMLV.US,D,20250404,000000,113.79,115.05,112.82,114.0249,9210,0
+SMLV.US,D,20250407,000000,113.94,115.52,111.17,112.3876,8580,0
+SMLV.US,D,20250408,000000,114.413,119.32,109.8442,110.2006,12977,0
+SMLV.US,D,20250409,000000,109.28,116.9278,109.28,116.6614,7229,0
+SMLV.US,D,20250410,000000,115.03,115.03,110.855,112.63,6785,0
+SMLV.US,D,20250411,000000,111.6601,113.6887,111.6499,113.6887,2946,0
+SMLV.US,D,20250414,000000,114.595,115.09,113.17,114.992,2830,0
+SMLV.US,D,20250415,000000,115.816,115.816,115.08,115.0832,3153,0
+SMLV.US,D,20250416,000000,114.47,115.43,113.7901,114.5517,4002,0
+SMLV.US,D,20250417,000000,115.08,115.58,114.97,115.4724,4815,0
+SMLV.US,D,20250421,000000,114.15,114.24,112.8001,113.8565,8313,0
+SMLV.US,D,20250422,000000,114.865,116.4201,114.865,116.4201,3091,0
+SMLV.US,D,20250423,000000,119.6599,119.6599,116.7059,117.3147,7030,0
+SMLV.US,D,20250424,000000,117.365,118.3605,117.365,118.3605,2980,0
+SMLV.US,D,20250425,000000,111.05,118.0899,111.05,117.9697,2447,0
+SMLV.US,D,20250428,000000,118.76,118.76,117.54,118.5263,11653,0
+SMLV.US,D,20250429,000000,118.49,119.7699,118.2,119.4739,4921,0
+SMLV.US,D,20250430,000000,119.1266,119.1266,118.13,119.0576,810,0
+SMLV.US,D,20250501,000000,118.65,119.58,118.1901,119.2478,2815,0
+SMLV.US,D,20250502,000000,119.94,121.0454,119.93,121.0454,3641,0
+SMLV.US,D,20250505,000000,120.2505,121.2223,119.47,120.3697,8582,0
+SMLV.US,D,20250506,000000,120.3099,120.3099,119.41,119.8254,11977,0
+SMLV.US,D,20250507,000000,120.13,120.44,119.59,119.7849,2232,0
+SMLV.US,D,20250508,000000,122.4841,122.5499,121.847,121.847,5249,0
+SMLV.US,D,20250509,000000,122.1,122.1,121.5257,121.6755,2090,0
+SMLV.US,D,20250512,000000,125.34,125.71,124.4226,124.7406,5277,0
+SMLV.US,D,20250513,000000,125.1477,125.42,124.9077,124.9077,4759,0
+SMLV.US,D,20250514,000000,124.45,124.45,122.99,123.9345,8661,0
+SMLV.US,D,20250515,000000,124.5205,125.27,123.32,125.27,2444,0
+SMLV.US,D,20250516,000000,125.1128,125.6782,124.84,125.6573,1915,0
+SMLV.US,D,20250519,000000,124.82,125.6277,124.02,125.6277,6331,0
+SMLV.US,D,20250520,000000,125.58,125.8777,124.95,125.3,4985,0
+SMLV.US,D,20250521,000000,124.65,125.28,122.51,122.5568,5297,0
+SMLV.US,D,20250522,000000,122.07,122.66,121.72,122.0729,2236,0
+SMLV.US,D,20250523,000000,121.25,121.65,121.2,121.3656,3602,0
+SMLV.US,D,20250527,000000,123.2954,124.5,123.2954,124.2966,2795,0
+SMLV.US,D,20250528,000000,124.54,124.82,122.02,122.404,5068,0
+SMLV.US,D,20250529,000000,123.1899,123.73,122.8,123.6112,7260,0
+SMLV.US,D,20250530,000000,123.75,123.795,123.4598,123.5671,2117,0
+SMLV.US,D,20250602,000000,122.0345,123.25,122.0345,122.5301,2811,0
+SMLV.US,D,20250603,000000,122.87,124.3899,122.56,124.0261,4777,0
+SMLV.US,D,20250604,000000,123.545,123.545,123.2486,123.2486,2037,0
+SMLV.US,D,20250605,000000,123.3,123.72,123.14,123.21,3216,0
+SMLV.US,D,20250606,000000,124.735,124.735,124.0972,124.5724,5933,0
+SMLV.US,D,20250609,000000,125.12,125.4401,124.69,125.3037,4433,0
+SMLV.US,D,20250610,000000,126.3108,126.4403,125.86,126.2118,4180,0
+SMLV.US,D,20250611,000000,126.25,126.25,125.2401,125.61,4355,0
+SMLV.US,D,20250612,000000,124.7292,125.1644,124.7292,125.1644,2319,0
+SMLV.US,D,20250613,000000,123.82,124.81,122.7821,122.7821,2655,0
+SMLV.US,D,20250616,000000,124.48,124.48,123.2359,123.4589,2426,0
+SMLV.US,D,20250617,000000,123.1502,123.5099,122.46,122.6313,8296,0
+SMLV.US,D,20250618,000000,123.285,123.54,122.8987,122.8987,1252,0
+SMLV.US,D,20250620,000000,123.6099,123.6099,122.3239,122.8274,4429,0
+SMLV.US,D,20250623,000000,122.18,123.7939,121.51,123.7939,4247,0
+SMLV.US,D,20250624,000000,124.58,125.25,124.37,124.6964,7743,0
+SMLV.US,D,20250625,000000,124.5682,125.1,123.366,123.366,5658,0
+SMLV.US,D,20250626,000000,123.2,125.0052,123.2,125.0052,4059,0
+SMLV.US,D,20250627,000000,125.3528,125.66,124.72,125.1479,4185,0
+SMLV.US,D,20250630,000000,124.905,125.61,124.719,125.1123,5850,0
+SMLV.US,D,20250701,000000,121.49,128.36,121.49,127.311,4850,0
+SMLV.US,D,20250702,000000,127.345,128.5358,127.29,128.5358,10598,0
+SMLV.US,D,20250703,000000,128.54,129.7,128.22,129.5585,2988,0
+SMLV.US,D,20250707,000000,128.55,129.23,127.5101,127.5441,4324,0
+SMLV.US,D,20250708,000000,128.035,128.8599,127.45,128.3955,4555,0
+SMLV.US,D,20250709,000000,128.2656,129.08,127.7001,128.7488,6603,0
+SMLV.US,D,20250710,000000,128.68,129.7473,128.35,129.2721,3659,0
+SMLV.US,D,20250711,000000,127.5812,128.1299,127.54,127.5408,1767,0
+SMLV.US,D,20250714,000000,127.405,128.1573,127.405,128.1573,1756,0
+SMLV.US,D,20250715,000000,127.26,128.84,125.5199,125.5199,2466,0
+SMLV.US,D,20250716,000000,125.6623,126.3184,125.23,126.3184,27845,0
+SMLV.US,D,20250717,000000,126.745,127.66,126.745,127.66,3173,0
+SMLV.US,D,20250718,000000,127.09,127.14,126.44,126.5662,1282,0
+SMLV.US,D,20250721,000000,126.75,127.4356,126.5617,126.5617,3636,0
+SMLV.US,D,20250722,000000,127.15,128.0799,127.15,127.6264,1140,0
+SMLV.US,D,20250723,000000,128.42,128.8331,127.74,128.8331,3246,0
+SMLV.US,D,20250724,000000,127.55,127.81,126.9395,126.9395,1514,0
+SMLV.US,D,20250725,000000,127.0326,127.27,126.6461,127.2312,1261,0
+SMLV.US,D,20250728,000000,127,127.1755,126.8656,126.8656,3322,0
+SMLV.US,D,20250729,000000,127.105,127.105,126.33,126.482,1609,0
+SMLV.US,D,20250730,000000,126.85,126.85,124.4201,124.9899,2745,0
+SMLV.US,D,20250731,000000,124.0088,124.59,123.6716,123.6716,2235,0
+SMLV.US,D,20250801,000000,121.4388,122.1236,121.4388,121.9923,1445,0
+SMLV.US,D,20250804,000000,122.475,123.6765,122.41,123.6765,2465,0
+SMLV.US,D,20250805,000000,123.8413,124.2199,123.78,124.1837,2434,0
+SMLV.US,D,20250806,000000,123.8781,124.2703,123.7,124.1444,2480,0
+SMLV.US,D,20250807,000000,123.89,125.29,123.6349,123.8358,3084,0
+SMLV.US,D,20250808,000000,124.505,125,123.95,124.8102,7624,0
+SMLV.US,D,20250811,000000,125.4599,125.4599,124.8549,124.8549,2111,0
+SMLV.US,D,20250812,000000,127.43,128.3604,125.13,128.3604,2895,0
+SMLV.US,D,20250813,000000,130.142,130.6361,129.965,130.6361,2234,0
+SMLV.US,D,20250814,000000,128.99,129.16,122.4815,125.1357,1491,0
+SMLV.US,D,20250815,000000,128.03,128.03,127.9831,128.0135,1017,0
+SMLV.US,D,20250818,000000,128.01,128.5903,128.01,128.3986,2470,0
+SMLV.US,D,20250819,000000,128.88,129.21,128.6882,128.873,1422,0
+SMLV.US,D,20250820,000000,128.95,128.95,128.4407,128.7001,1333,0
+SMLV.US,D,20250821,000000,128.29,128.5799,128.29,128.5799,1090,0
+SMLV.US,D,20250822,000000,129.43,133.2318,128.61,133.2318,10358,0
+SMLV.US,D,20250825,000000,132.6982,133,131.98,131.9978,3021,0
+SMLV.US,D,20250826,000000,132.31,132.6355,131.91,132.3989,4745,0
+SMLV.US,D,20250827,000000,133.0599,133.2812,133.0599,133.2812,1204,0
+SMLV.US,D,20250828,000000,133.41,133.99,132.43,133.0972,3758,0
+SMLV.US,D,20250829,000000,132.765,132.8794,132.6901,132.7912,1452,0
+SMLV.US,D,20250902,000000,131.53,132.51,131.1801,131.9449,3505,0
+SMLV.US,D,20250903,000000,131.9356,131.9356,131.035,131.6277,2995,0
+SMLV.US,D,20250904,000000,131.8074,133.23,131.4,133.23,7126,0
+SMLV.US,D,20250905,000000,132.87,133.0771,132.62,133.0771,4119,0
+SMLV.US,D,20250908,000000,132.1,133.57,132.1,133.3435,1995,0
+SMLV.US,D,20250909,000000,132.32,132.38,131.71,131.8836,2331,0
+SMLV.US,D,20250910,000000,131.58,132.29,131.16,131.5447,5983,0
+SMLV.US,D,20250911,000000,131.68,133.578,131.68,133.578,5456,0
+SMLV.US,D,20250912,000000,132.71,132.71,132.2472,132.2472,1924,0
+SMLV.US,D,20250915,000000,132.16,132.4157,132.0188,132.0188,2991,0
+SMLV.US,D,20250916,000000,131.17,131.4853,131.17,131.4853,1033,0
+SMLV.US,D,20250917,000000,132.565,132.565,131.5502,131.5502,1174,0
+SMLV.US,D,20250918,000000,133.9696,134.1914,133.73,134.1914,1134,0
+SMLV.US,D,20250919,000000,132.61,132.61,131.904,132.0328,991,0
+SMLV.US,D,20250922,000000,130.8226,131.52,130.41,131.5197,3448,0
+SMLV.US,D,20250923,000000,132.3,132.59,131.01,131.1924,1446,0
+SMLV.US,D,20250924,000000,131.3684,131.48,130.0035,130.4046,5354,0
+SMLV.US,D,20250925,000000,129.4586,129.4586,129.2386,129.2386,1341,0
+SMLV.US,D,20250926,000000,129.81,130.2163,129.645,130.2163,1816,0
+SMLV.US,D,20250929,000000,129.61,130.91,129.2604,129.31,1685,0
+SMLV.US,D,20250930,000000,129.13,129.7412,128.68,129.7412,2658,0
+SMLV.US,D,20251001,000000,128.92,129.7759,128.92,129.7059,1252,0
+SMLV.US,D,20251002,000000,128.7528,129.3681,128.4948,129.3681,6076,0
+SMLV.US,D,20251003,000000,130.6878,130.6878,129.9393,129.9393,1796,0
+SMLV.US,D,20251006,000000,130.19,130.96,129.6633,129.8092,3571,0
+SMLV.US,D,20251007,000000,129.16,129.16,128.2692,128.3491,2527,0
+SMLV.US,D,20251008,000000,128.8868,128.9361,128.19,128.9361,1305,0
+SMLV.US,D,20251009,000000,127.8918,128.138,127.452,127.5023,3135,0
+SMLV.US,D,20251010,000000,125.4472,125.4472,124.4746,124.4746,721,0
+SMLV.US,D,20251013,000000,125.92,126.1313,124.38,126.1313,4271,0
+SMLV.US,D,20251014,000000,125.8228,128.0922,124.47,128.0922,3119,0
+SMLV.US,D,20251015,000000,128.8952,128.8952,128.1648,128.1648,6150,0
+SMLV.US,D,20251016,000000,127.391,127.41,126.1001,126.3315,4365,0
+SMLV.US,D,20251017,000000,126.78,126.8694,125.45,126.8694,2686,0
+SMLV.US,D,20251020,000000,127.71,128.86,126.8,128.86,1982,0
+SMLV.US,D,20251021,000000,128.92,129.53,128.36,129.1382,1958,0
+SMLV.US,D,20251022,000000,129.5364,129.7527,128.35,128.9693,1597,0
+SMLV.US,D,20251023,000000,129.0032,129.41,129.0032,129.28,1537,0
+SMLV.US,D,20251024,000000,130.11,130.43,129.731,130.0707,2662,0
+SMLV.US,D,20251027,000000,129.97,130.1121,129.4726,129.4726,1612,0
+SMLV.US,D,20251028,000000,128.4363,129.47,128.4363,128.8983,9961,0
+SMLV.US,D,20251029,000000,127.8001,128.89,125.98,126.725,6108,0
+SMLV.US,D,20251030,000000,126.93,127.045,126.21,126.4252,4048,0
+SMLV.US,D,20251031,000000,125.63,126.4838,125.63,126.4838,3882,0
+SMLV.US,D,20251103,000000,125.5301,127.38,125.5301,126.3668,5293,0
+SMLV.US,D,20251104,000000,126.39,126.39,125.65,126.2144,2147,0
+SMLV.US,D,20251105,000000,126.842,127.8379,126.842,127.8379,1809,0
+SMLV.US,D,20251106,000000,126.64,126.65,126.439,126.439,1071,0
+SMLV.US,D,20251107,000000,126.4137,127.09,125.85,127.08,2812,0
+SMLV.US,D,20251110,000000,128.1,128.49,128.03,128.04,9430,0
+SMLV.US,D,20251111,000000,128.34,128.9592,128.1,128.9592,1869,0
+SMLV.US,D,20251112,000000,129.76,129.76,128.87,128.87,5135,0
+SMLV.US,D,20251113,000000,128.155,128.31,127.6738,127.6738,902,0
+SMLV.US,D,20251114,000000,127.125,127.7874,127.125,127.7256,1648,0
+SMLV.US,D,20251117,000000,126.91,127.095,125.1386,125.1386,2859,0
+SMLV.US,D,20251118,000000,125.53,125.6411,124.44,125.3765,1670,0
+SMLV.US,D,20251119,000000,124.915,125.18,124.72,124.9492,3600,0
+SMLV.US,D,20251120,000000,125.97,125.97,124.22,124.2253,3416,0
+SMLV.US,D,20251121,000000,125,128.09,125,127.4085,6082,0
+SMLV.US,D,20251124,000000,126.97,128.169,126.18,127.781,11397,0
+SMLV.US,D,20251125,000000,129.04,130.85,128.52,130.7163,3464,0
+SMLV.US,D,20251126,000000,130.34,131.5,130.34,131.0341,3100,0
+SMLV.US,D,20251128,000000,130.33,130.92,130.33,130.9158,1750,0
+SMLV.US,D,20251202,000000,130.795,131.3,130.6493,130.6493,1375,0
+SMLV.US,D,20251203,000000,132.45,132.45,131.33,132.1956,3235,0
+SMLV.US,D,20251204,000000,132.76,132.76,132.07,132.0862,2221,0
+SMLV.US,D,20251205,000000,132.0447,132.0447,131.51,131.64,3277,0
+SMLV.US,D,20251208,000000,131.8,131.85,131.285,131.36,3196,0
+SMLV.US,D,20251209,000000,132.27,132.3226,131.9763,131.9763,1824,0
+SMLV.US,D,20251210,000000,133.31,135,133.31,134.7281,1040,0
+SMLV.US,D,20251211,000000,135.88,136.29,135.88,136.125,2147,0
+SMLV.US,D,20251212,000000,135.8692,135.8692,135.1801,135.4663,825,0
+SMLV.US,D,20251215,000000,136.20739,136.62,135.7076,135.7076,1293,0
+SMLV.US,D,20251216,000000,135.99,135.99,134.8,135.1867,2599,0
+SMLV.US,D,20251217,000000,135.75,135.75,134.7,134.865,1736,0
+SMLV.US,D,20251218,000000,135.76,135.76,135.4838,135.4838,3188,0
+SMLV.US,D,20251219,000000,135.45,135.45,134.3068,134.3068,4103,0
+SMLV.US,D,20251222,000000,133.94,134.085,133.46,133.4662,2348,0
+SMLV.US,D,20251223,000000,133.33,133.33,132.9739,132.9739,1248,0
+SMLV.US,D,20251224,000000,133.05,133.51,132.94,133.2854,7136,0
+SMLV.US,D,20251226,000000,132.72,133.1316,132.72,133.1316,655,0
+SMLV.US,D,20251229,000000,133,133,132.42,132.6365,1090,0
+SMLV.US,D,20251230,000000,132.64,133.31,132.0965,132.0965,2473,0
+SMLV.US,D,20251231,000000,131.495,131.495,131.1258,131.1258,1698,0
+SMLV.US,D,20260102,000000,131.24778,131.74,130.948,131.1849,2107,0
+SMLV.US,D,20260105,000000,132.34,133.68,131.59,133.0289,3263,0
+SMLV.US,D,20260106,000000,132.315,134.12,132.315,134.1043,18239,0
+SMLV.US,D,20260107,000000,134.19,134.19,132.84,133.3585,2196,0
+SMLV.US,D,20260108,000000,133.89,135.515,133.89,135.4019,2449,0
+SMLV.US,D,20260109,000000,135.815,135.815,134.475,135.4056,4733,0
+SMLV.US,D,20260112,000000,135.57,135.79,134.77,135.7466,2158,0
+SMLV.US,D,20260113,000000,135.38,136.21,135.38,135.6263,3981,0
+SMLV.US,D,20260114,000000,136.3,136.944,135.885,136.7936,3338,0
+SMLV.US,D,20260115,000000,137.76,139.01,137.76,138.7425,4593,0
+SMLV.US,D,20260116,000000,138.46,138.54,138.2728,138.2851,3935,0
+SMLV.US,D,20260120,000000,137.29,137.29,136.05,136.6612,1664,0
+SMLV.US,D,20260121,000000,138.82,140.52,138.75,140.3918,3206,0
+SMLV.US,D,20260122,000000,141.79,141.84,140.65,140.6914,2898,0
+SMLV.US,D,20260123,000000,137.765,138.1152,137.765,138.1152,1095,0
+SMLV.US,D,20260126,000000,138.42,138.49,137.5585,138.2488,3297,0
+SMLV.US,D,20260127,000000,137.63,137.74,137.5052,137.6844,2367,0
+SMLV.US,D,20260128,000000,137.37,137.43,136.8038,136.8038,2912,0
+SMLV.US,D,20260129,000000,137.73,138.2819,136.99,138.2819,1099,0
+SMLV.US,D,20260130,000000,137.535,139.095,137.535,138.7898,2786,0
+SMLV.US,D,20260202,000000,139.79,141.2399,138.29,140.8762,5315,0
+SMLV.US,D,20260203,000000,140.855,141.1244,140.2,141.1244,2384,0
+SMLV.US,D,20260204,000000,143,143.13,142.1753,142.1753,3131,0
+SMLV.US,D,20260205,000000,141.19,142.17,141.19,142.0693,8736,0
+SMLV.US,D,20260206,000000,143.78,144.18,143.39,144.0527,1293,0
+SMLV.US,D,20260209,000000,143.345,144.04,143.16,143.551,5827,0
+SMLV.US,D,20260210,000000,143.805,144.47,143.645,143.7081,6321,0
+SMLV.US,D,20260211,000000,144.02,144.665,143.0933,143.2553,2415,0
+SMLV.US,D,20260212,000000,141.26,142.295,141.26,142.0336,9724,0
+SMLV.US,D,20260213,000000,142.345,143.6894,142.345,143.2279,1751,0
+SMLV.US,D,20260217,000000,143.27,143.655,143.19,143.2516,2283,0
+SMLV.US,D,20260218,000000,143.68,144.0198,142.34,142.34,5176,0
diff --git a/daily/us/nyse etfs/2/smmv.us.txt b/daily/us/nyse etfs/2/smmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3739ec7aa4125fa0268ec64e961fbf0203b78194
--- /dev/null
+++ b/daily/us/nyse etfs/2/smmv.us.txt	
@@ -0,0 +1,2370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMMV.US,D,20160915,000000,22.1292,22.1292,22.0896,22.1025,3437.5424913795,0
+SMMV.US,D,20160916,000000,22.0647,22.0647,22.0647,22.0647,676.41965152951,0
+SMMV.US,D,20160919,000000,23.1837,23.1837,22.2304,22.2394,4307.5129224823,0
+SMMV.US,D,20160920,000000,22.2394,22.2394,22.2394,22.2394,0,0
+SMMV.US,D,20160921,000000,22.2394,22.2394,22.2394,22.2394,0,0
+SMMV.US,D,20160922,000000,22.6739,22.6739,22.6739,22.6739,787.30811899337,0
+SMMV.US,D,20160923,000000,22.6263,22.6471,22.6263,22.6471,2295.3912765018,0
+SMMV.US,D,20160926,000000,22.4844,22.4844,22.4744,22.4744,42732.383052662,0
+SMMV.US,D,20160927,000000,22.4744,22.4744,22.4744,22.4744,41862.41262156,0
+SMMV.US,D,20160928,000000,22.4744,22.4744,22.4744,22.4744,0,0
+SMMV.US,D,20160929,000000,22.4744,22.4744,22.4744,22.4744,0,0
+SMMV.US,D,20160930,000000,22.2632,22.2632,22.2632,22.2632,336.69771029934,0
+SMMV.US,D,20161003,000000,22.1947,22.1947,22.1947,22.1947,881.05927784917,0
+SMMV.US,D,20161004,000000,22.2136,22.2136,22.2136,22.2136,283.2696305213,0
+SMMV.US,D,20161005,000000,22.2136,22.2136,22.2136,22.2136,0,0
+SMMV.US,D,20161006,000000,21.9725,22.0022,21.9725,22.0022,53875.665955802,0
+SMMV.US,D,20161007,000000,22.0022,22.0022,22.0022,22.0022,0,0
+SMMV.US,D,20161010,000000,22.1759,22.1759,22.1292,22.1292,6879.1172906668,0
+SMMV.US,D,20161011,000000,21.9954,21.9954,21.8367,21.8664,1574.6162379867,0
+SMMV.US,D,20161012,000000,21.8664,21.8664,21.8664,21.8664,0,0
+SMMV.US,D,20161013,000000,21.916,21.916,21.916,21.916,205.6477032966,0
+SMMV.US,D,20161014,000000,21.9497,21.9597,21.9497,21.9597,968.76197484331,0
+SMMV.US,D,20161017,000000,21.9309,21.9309,21.9309,21.9309,268.14847586714,0
+SMMV.US,D,20161018,000000,22.0787,22.0787,22.037,22.037,445.57002380931,0
+SMMV.US,D,20161019,000000,22.1194,22.1194,22.1194,22.1194,391.13386705432,0
+SMMV.US,D,20161020,000000,22.0092,22.0202,22.0092,22.0202,301.4150161063,0
+SMMV.US,D,20161021,000000,22.0022,22.0022,22.0022,22.0022,330.64924843768,0
+SMMV.US,D,20161024,000000,22.1759,22.1759,22.1759,22.1759,445.57002380931,0
+SMMV.US,D,20161025,000000,22.0647,22.0647,22.0647,22.0647,504.03848847207,0
+SMMV.US,D,20161026,000000,21.907,21.907,21.907,21.907,119.96116025635,0
+SMMV.US,D,20161027,000000,21.7027,21.7127,21.6243,21.6243,1668.3673968425,0
+SMMV.US,D,20161028,000000,21.79,21.796,21.79,21.796,528.23233591873,0
+SMMV.US,D,20161031,000000,21.7762,21.8505,21.7762,21.8148,1785.3043261681,0
+SMMV.US,D,20161101,000000,21.8743,21.8743,21.6045,21.6482,9125.1127952983,0
+SMMV.US,D,20161102,000000,21.7027,21.7027,21.548,21.548,7877.1134978415,0
+SMMV.US,D,20161103,000000,21.5291,21.5658,21.4686,21.4686,2390.1505123345,0
+SMMV.US,D,20161104,000000,21.5569,21.5569,21.5202,21.5202,485.89310288707,0
+SMMV.US,D,20161107,000000,21.7672,21.8406,21.7672,21.8406,4767.1960239688,0
+SMMV.US,D,20161108,000000,21.9656,21.9656,21.9656,21.9656,364.92386565378,0
+SMMV.US,D,20161109,000000,21.8664,22.1957,21.8664,22.1292,3947.6294417132,0
+SMMV.US,D,20161110,000000,22.1292,22.1292,22.1292,22.1292,0,0
+SMMV.US,D,20161111,000000,22.1292,22.1292,22.1292,22.1292,0,0
+SMMV.US,D,20161114,000000,22.6024,22.6024,22.6024,22.6024,4454.6921611161,0
+SMMV.US,D,20161115,000000,22.6024,22.7205,22.6024,22.7205,1759.0943247675,0
+SMMV.US,D,20161116,000000,22.7393,22.7393,22.6441,22.7116,3554.479420705,0
+SMMV.US,D,20161117,000000,22.8455,22.8455,22.7661,22.7939,1033.2789013677,0
+SMMV.US,D,20161118,000000,22.8723,22.8812,22.8048,22.8723,13834.848431581,0
+SMMV.US,D,20161121,000000,23.0201,23.0201,22.8981,22.9476,6346.8526468403,0
+SMMV.US,D,20161122,000000,23.0558,23.1659,23.0538,23.1659,5120.0229658993,0
+SMMV.US,D,20161123,000000,23.2641,23.2641,23.1053,23.1659,11149.331365002,0
+SMMV.US,D,20161125,000000,23.3265,23.3265,23.2582,23.279,5361.9614403658,0
+SMMV.US,D,20161128,000000,23.282,23.3265,23.2363,23.2363,4113.962142909,0
+SMMV.US,D,20161129,000000,23.282,23.3812,23.282,23.3177,1724.8197075514,0
+SMMV.US,D,20161130,000000,23.2195,23.2195,23.0726,23.0726,1101.8281357999,0
+SMMV.US,D,20161201,000000,23.1401,23.1401,22.8812,22.8812,2759.1066858961,0
+SMMV.US,D,20161202,000000,23.1312,23.158,22.9635,22.9755,4502.0717790325,0
+SMMV.US,D,20161205,000000,23.158,23.158,23.158,23.158,221.77693492771,0
+SMMV.US,D,20161206,000000,23.1927,23.3455,23.1927,23.3455,3182.4990162126,0
+SMMV.US,D,20161207,000000,23.4109,23.5905,23.4109,23.5905,440.52963892459,0
+SMMV.US,D,20161208,000000,23.6272,23.8612,23.6272,23.8612,3131.0870903885,0
+SMMV.US,D,20161209,000000,23.9198,23.9198,23.8087,23.8811,4615.9844774272,0
+SMMV.US,D,20161212,000000,24.2541,24.2541,23.7929,23.8266,1363.9281498054,0
+SMMV.US,D,20161213,000000,23.9803,23.9803,23.7939,23.8266,5376.0745180431,0
+SMMV.US,D,20161214,000000,23.7899,23.7899,23.7522,23.7522,659.28234292146,0
+SMMV.US,D,20161215,000000,23.7294,23.7294,23.6837,23.6837,632.06426454397,0
+SMMV.US,D,20161216,000000,23.7392,23.7392,23.7392,23.7392,213.71231911216,0
+SMMV.US,D,20161219,000000,23.9604,23.9604,23.7382,23.8355,1565.5435451942,0
+SMMV.US,D,20161220,000000,23.8612,23.8811,23.8384,23.8811,2461.7239776976,0
+SMMV.US,D,20161221,000000,23.8712,23.8712,23.8712,23.8712,765.1304255006,0
+SMMV.US,D,20161222,000000,23.6877,23.6877,23.6767,23.6767,329.64117146073,0
+SMMV.US,D,20161223,000000,23.7581,23.7581,23.7581,23.7581,247.98693632826,0
+SMMV.US,D,20161227,000000,23.9347,23.9347,23.9347,23.9347,302.42309308324,0
+SMMV.US,D,20161228,000000,23.8404,23.8404,23.651,23.651,1634.0927796264,0
+SMMV.US,D,20161229,000000,23.8226,23.8494,23.7581,23.8127,5293.4122059336,0
+SMMV.US,D,20161230,000000,23.8127,23.8127,23.7343,23.7581,7756.1442606082,0
+SMMV.US,D,20170103,000000,24.0071,24.0071,23.7095,23.7581,36324.037710227,0
+SMMV.US,D,20170104,000000,23.9347,24.0894,23.9347,24.0894,1962.7258741102,0
+SMMV.US,D,20170105,000000,24.3285,24.3285,23.9059,23.9159,2812.5347656741,0
+SMMV.US,D,20170106,000000,23.8771,23.8771,23.8771,23.8771,105.84808257913,0
+SMMV.US,D,20170109,000000,23.8325,23.8404,23.8226,23.8226,2380.0697425651,0
+SMMV.US,D,20170110,000000,23.8494,23.8871,23.8027,23.8672,3845.8136670419,0
+SMMV.US,D,20170111,000000,24.1718,24.1718,23.8821,23.9436,1867.9666382775,0
+SMMV.US,D,20170112,000000,23.8226,23.8226,23.8226,23.8226,418.35194543182,0
+SMMV.US,D,20170113,000000,23.9307,23.9307,23.9307,23.9307,123.99346816413,0
+SMMV.US,D,20170117,000000,24.0349,24.0349,23.7849,23.7869,1603.8504703181,0
+SMMV.US,D,20170118,000000,23.8444,23.897,23.8246,23.8672,3142.1759371349,0
+SMMV.US,D,20170119,000000,23.8672,23.8672,23.8672,23.8672,0,0
+SMMV.US,D,20170120,000000,23.7561,23.8226,23.7422,23.7849,3239.9594038984,0
+SMMV.US,D,20170123,000000,24.0706,24.0706,23.8047,23.8325,8668.4539247426,0
+SMMV.US,D,20170124,000000,23.8672,23.8831,23.8593,23.8831,2531.2812891067,0
+SMMV.US,D,20170125,000000,23.8831,23.8831,23.8831,23.8831,0,0
+SMMV.US,D,20170126,000000,23.9159,23.9159,23.9159,23.9159,281.25347656741,0
+SMMV.US,D,20170127,000000,23.8652,23.8811,23.8652,23.8811,864.93004621807,0
+SMMV.US,D,20170130,000000,23.7422,23.7522,23.7422,23.7522,5888.1776223307,0
+SMMV.US,D,20170131,000000,23.8127,23.8127,23.7412,23.7581,2882.0920770833,0
+SMMV.US,D,20170201,000000,23.7749,23.7749,23.7343,23.7343,434.48117706292,0
+SMMV.US,D,20170202,000000,23.6936,23.7164,23.6936,23.7164,799.4050427167,0
+SMMV.US,D,20170203,000000,23.8414,23.9774,23.8414,23.9744,778.23542620087,0
+SMMV.US,D,20170206,000000,23.9237,23.9237,23.9237,23.9237,229.84155074326,0
+SMMV.US,D,20170207,000000,23.9237,23.9237,23.9237,23.9237,0,0
+SMMV.US,D,20170208,000000,23.9237,23.9237,23.9237,23.9237,0,0
+SMMV.US,D,20170209,000000,24.1519,24.1519,24.0756,24.1341,2940.560541746,0
+SMMV.US,D,20170210,000000,24.2631,24.2631,24.2373,24.2373,546.37772150372,0
+SMMV.US,D,20170213,000000,24.2392,24.3018,24.2392,24.3018,1782.2800952372,0
+SMMV.US,D,20170214,000000,24.2154,24.2154,24.1459,24.1619,1487.9216179695,0
+SMMV.US,D,20170215,000000,24.3989,24.3989,24.3989,24.3989,0,0
+SMMV.US,D,20170216,000000,24.3791,24.4178,24.265,24.4178,3922.4275172896,0
+SMMV.US,D,20170217,000000,24.3989,24.4178,24.3989,24.4178,591.74118546621,0
+SMMV.US,D,20170221,000000,24.518,24.5259,24.518,24.5259,785.29196503948,0
+SMMV.US,D,20170222,000000,24.5656,24.5656,24.5576,24.5576,719.76696153811,0
+SMMV.US,D,20170223,000000,24.509,24.5358,24.509,24.5358,1116.9492904541,0
+SMMV.US,D,20170224,000000,24.5458,24.5458,24.4277,24.4634,45945.124378182,0
+SMMV.US,D,20170227,000000,24.6737,24.6737,24.6737,24.6737,0,0
+SMMV.US,D,20170228,000000,24.5845,24.5845,24.3533,24.4713,5285.3475901181,0
+SMMV.US,D,20170301,000000,24.6995,24.7362,24.6301,24.6737,21696.840774769,0
+SMMV.US,D,20170302,000000,24.6737,24.6737,24.6737,24.6737,0,0
+SMMV.US,D,20170303,000000,24.6806,24.6806,24.4178,24.4178,1133.0785220852,0
+SMMV.US,D,20170306,000000,24.4088,24.4088,24.2729,24.2729,5553.4960659852,0
+SMMV.US,D,20170307,000000,24.2878,24.2878,24.2243,24.2243,2267.1651211474,0
+SMMV.US,D,20170308,000000,24.2154,24.2154,24.0964,24.1251,9278.3404957938,0
+SMMV.US,D,20170309,000000,24.1886,24.1886,24.0349,24.0706,7026.2965293006,0
+SMMV.US,D,20170310,000000,24.0894,24.0894,24.0894,24.0894,219.76078097382,0
+SMMV.US,D,20170313,000000,24.1718,24.1886,24.1718,24.1886,2928.4636180227,0
+SMMV.US,D,20170314,000000,24.0894,24.1886,24.0894,24.1718,32920.769836064,0
+SMMV.US,D,20170315,000000,24.1718,24.4723,24.1718,24.389,1036.3031322986,0
+SMMV.US,D,20170316,000000,24.5081,24.509,24.4296,24.4813,15537.490445639,0
+SMMV.US,D,20170317,000000,24.5656,24.647,24.5001,24.647,8513.2100702932,0
+SMMV.US,D,20170320,000000,24.8037,24.8037,24.6033,24.6033,1774.2154794217,0
+SMMV.US,D,20170321,000000,24.631,24.631,24.2531,24.3018,12926.571075354,0
+SMMV.US,D,20170322,000000,24.1966,24.2055,24.1499,24.1499,9371.0835776727,0
+SMMV.US,D,20170323,000000,24.2323,24.3791,24.2065,24.2343,14806.634637355,0
+SMMV.US,D,20170324,000000,24.3285,24.3543,24.2918,24.2918,850.81696854085,0
+SMMV.US,D,20170327,000000,24.1251,24.2729,24.0805,24.2729,35429.873431679,0
+SMMV.US,D,20170328,000000,24.2343,24.3364,24.2343,24.3364,435.48925403987,0
+SMMV.US,D,20170329,000000,24.3633,24.39,24.3633,24.39,600.8138782587,0
+SMMV.US,D,20170330,000000,24.4555,24.5368,24.4555,24.5368,1351.8312260821,0
+SMMV.US,D,20170331,000000,24.7372,24.7372,24.519,24.64,3910.3305935663,0
+SMMV.US,D,20170403,000000,24.4644,24.5031,24.4555,24.4813,10548.517486743,0
+SMMV.US,D,20170404,000000,24.4188,24.4733,24.4188,24.4644,1535.3012358859,0
+SMMV.US,D,20170405,000000,24.7005,24.7005,24.5468,24.6043,5353.8968245503,0
+SMMV.US,D,20170406,000000,24.4555,24.4555,24.4555,24.4555,133.06616095663,0
+SMMV.US,D,20170407,000000,24.5011,24.51,24.4555,24.51,14047.552673716,0
+SMMV.US,D,20170410,000000,24.766,24.766,24.766,24.766,0,0
+SMMV.US,D,20170411,000000,24.631,24.7283,24.631,24.7283,1178.4419860477,0
+SMMV.US,D,20170412,000000,24.9128,24.9128,24.6142,24.6142,5740.9983836968,0
+SMMV.US,D,20170413,000000,24.632,24.632,24.4912,24.4912,1194.5712176788,0
+SMMV.US,D,20170417,000000,24.4912,24.4912,24.4912,24.4912,0,0
+SMMV.US,D,20170418,000000,24.4912,24.4912,24.4912,24.4912,0,0
+SMMV.US,D,20170419,000000,24.766,24.7957,24.7471,24.7758,2397.2070511731,0
+SMMV.US,D,20170420,000000,24.7758,24.7758,24.7758,24.7758,0,0
+SMMV.US,D,20170421,000000,24.9604,24.9703,24.9405,24.9703,1087.7150581227,0
+SMMV.US,D,20170424,000000,25.1677,25.1767,25.1509,25.1677,1584.6970077562,0
+SMMV.US,D,20170425,000000,25.2431,25.2431,25.2431,25.2431,209.68001120438,0
+SMMV.US,D,20170426,000000,25.007,25.3264,25.007,25.3264,1121.9896753388,0
+SMMV.US,D,20170427,000000,25.3264,25.3264,25.3264,25.3264,1145.1754458085,0
+SMMV.US,D,20170428,000000,25.3264,25.3264,25.3264,25.3264,35.282694193045,0
+SMMV.US,D,20170501,000000,25.1052,25.132,25.0814,25.132,4186.543685249,0
+SMMV.US,D,20170502,000000,25.1052,25.1052,25.1052,25.1052,588.71695453537,0
+SMMV.US,D,20170503,000000,24.9971,24.9971,24.9257,24.9782,961.7054360047,0
+SMMV.US,D,20170504,000000,24.9782,24.9782,24.9782,24.9782,0,0
+SMMV.US,D,20170505,000000,24.9872,25.0219,24.9158,25.0219,1456.6712316843,0
+SMMV.US,D,20170508,000000,25.0219,25.0219,25.0219,25.0219,0,0
+SMMV.US,D,20170509,000000,25.1152,25.1152,24.876,24.876,1597.8020084565,0
+SMMV.US,D,20170510,000000,25.0983,25.0983,24.9207,25.0437,3412.3405669559,0
+SMMV.US,D,20170511,000000,24.8335,24.9148,24.8205,24.9018,8761.1970066215,0
+SMMV.US,D,20170512,000000,24.8672,24.8672,24.8057,24.8057,1019.1658236905,0
+SMMV.US,D,20170515,000000,24.9703,24.9971,24.9405,24.9405,1382.0735353904,0
+SMMV.US,D,20170516,000000,24.9405,24.9405,24.9405,24.9405,0,0
+SMMV.US,D,20170517,000000,24.7758,24.7758,24.6658,24.6737,2010.1054920266,0
+SMMV.US,D,20170518,000000,24.7471,24.7471,24.6906,24.6906,764.12234852365,0
+SMMV.US,D,20170519,000000,24.7957,24.7957,24.7957,24.7957,372.98848146933,0
+SMMV.US,D,20170522,000000,24.9872,24.9872,24.9405,24.9505,5027.2798840204,0
+SMMV.US,D,20170523,000000,25.007,25.0904,25.007,25.0387,6025.2760911951,0
+SMMV.US,D,20170524,000000,25.0387,25.0387,25.0387,25.0387,0,0
+SMMV.US,D,20170525,000000,25.2054,25.2242,25.1677,25.2242,835.69581388669,0
+SMMV.US,D,20170526,000000,25.1627,25.2054,25.1627,25.1875,657.26618896757,0
+SMMV.US,D,20170530,000000,25.2887,25.2887,25.0705,25.123,584.6846466276,0
+SMMV.US,D,20170531,000000,25.132,25.1607,25.132,25.1607,388.10963612349,0
+SMMV.US,D,20170601,000000,25.3364,25.3364,25.3175,25.3175,338.71386425323,0
+SMMV.US,D,20170602,000000,25.5377,25.6657,25.5377,25.6657,2793.3813031122,0
+SMMV.US,D,20170605,000000,25.507,25.507,25.507,25.507,475.81233311763,0
+SMMV.US,D,20170606,000000,25.4732,25.4732,25.3651,25.3651,2451.6432079281,0
+SMMV.US,D,20170607,000000,25.4822,25.5089,25.4207,25.4494,9035.3939443503,0
+SMMV.US,D,20170608,000000,25.4544,25.4544,25.3869,25.4544,2837.7366900977,0
+SMMV.US,D,20170609,000000,25.7649,25.7649,25.5834,25.5834,2156.2766536835,0
+SMMV.US,D,20170612,000000,25.7014,25.7014,25.5169,25.5169,1769.175094537,0
+SMMV.US,D,20170613,000000,25.6201,25.6201,25.6201,25.6201,292.3423233138,0
+SMMV.US,D,20170614,000000,25.7471,25.7471,25.6836,25.6836,10538.436716974,0
+SMMV.US,D,20170615,000000,25.6022,25.6299,25.5179,25.5179,3220.8059413365,0
+SMMV.US,D,20170616,000000,25.4574,25.504,25.3919,25.504,5273.2506663948,0
+SMMV.US,D,20170619,000000,25.5199,25.7381,25.4822,25.6489,23728.115883311,0
+SMMV.US,D,20170620,000000,25.5933,25.5933,25.5933,25.5933,0,0
+SMMV.US,D,20170621,000000,25.4296,25.4664,25.4296,25.4664,354.84309588433,0
+SMMV.US,D,20170622,000000,25.5744,25.5744,25.5744,25.5744,273.18886075186,0
+SMMV.US,D,20170623,000000,25.5278,25.5387,25.4644,25.4644,5626.0776083252,0
+SMMV.US,D,20170626,000000,25.4366,25.7113,25.4366,25.6914,10823.72250145,0
+SMMV.US,D,20170627,000000,25.6339,25.6349,25.5209,25.5308,86962.768493063,0
+SMMV.US,D,20170628,000000,25.6251,25.6697,25.6251,25.6339,52230.484329429,0
+SMMV.US,D,20170629,000000,25.4484,25.4484,25.2907,25.3849,1209.692372333,0
+SMMV.US,D,20170630,000000,25.376,25.381,25.3661,25.376,3232.9028650598,0
+SMMV.US,D,20170703,000000,25.2451,25.2451,25.2451,25.2451,1191.546986748,0
+SMMV.US,D,20170705,000000,25.4484,25.4484,25.4039,25.4395,613.91887895898,0
+SMMV.US,D,20170706,000000,25.1787,25.1787,25.124,25.124,1389.130074229,0
+SMMV.US,D,20170707,000000,25.1975,25.3274,25.1975,25.3274,1331.6696865432,0
+SMMV.US,D,20170710,000000,25.5119,25.5119,25.2262,25.2262,4023.235214984,0
+SMMV.US,D,20170711,000000,25.1519,25.2352,25.1519,25.2173,10455.774404865,0
+SMMV.US,D,20170712,000000,25.4296,25.4296,25.3096,25.3939,13022.338388164,0
+SMMV.US,D,20170713,000000,25.3364,25.3364,25.2729,25.3195,2681.4847586714,0
+SMMV.US,D,20170714,000000,25.502,25.502,25.4039,25.4484,4251.0606117734,0
+SMMV.US,D,20170717,000000,25.4624,25.5159,25.4624,25.5159,1037.3112092755,0
+SMMV.US,D,20170718,000000,25.4385,25.4664,25.3939,25.4664,3401.2517202095,0
+SMMV.US,D,20170719,000000,25.6151,25.6151,25.6151,25.6151,207.66385725049,0
+SMMV.US,D,20170720,000000,25.7529,25.7529,25.7529,25.7529,542.34541359594,0
+SMMV.US,D,20170721,000000,25.7331,25.752,25.7074,25.752,2307.4882002251,0
+SMMV.US,D,20170724,000000,25.752,25.752,25.752,25.752,0,0
+SMMV.US,D,20170725,000000,25.9078,25.9078,25.8641,25.8731,2451.6432079281,0
+SMMV.US,D,20170726,000000,25.8284,25.9375,25.7976,25.8264,26577.949497133,0
+SMMV.US,D,20170727,000000,25.6697,25.6974,25.6241,25.6876,3294.3955606534,0
+SMMV.US,D,20170728,000000,25.7143,25.7143,25.6151,25.6151,1525.2204661165,0
+SMMV.US,D,20170731,000000,25.6151,25.6151,25.6151,25.6151,0,0
+SMMV.US,D,20170801,000000,25.6697,25.6954,25.6697,25.6954,4547.435242995,0
+SMMV.US,D,20170802,000000,25.4574,25.5209,25.4574,25.5209,1670.3835507964,0
+SMMV.US,D,20170803,000000,25.502,25.5308,25.4852,25.5119,5507.1245250458,0
+SMMV.US,D,20170804,000000,25.4664,25.4664,25.4664,25.4664,177.42154794217,0
+SMMV.US,D,20170807,000000,25.4346,25.5694,25.4247,25.5447,1664.3350889348,0
+SMMV.US,D,20170808,000000,25.502,25.5506,25.4494,25.4494,1596.7939314795,0
+SMMV.US,D,20170809,000000,25.4077,25.4385,25.3284,25.3284,1386.1058432982,0
+SMMV.US,D,20170810,000000,25.2947,25.2947,25.254,25.257,2502.0470567753,0
+SMMV.US,D,20170811,000000,25.2302,25.2302,25.1429,25.1429,3424.4374906792,0
+SMMV.US,D,20170814,000000,25.3959,25.4762,25.3959,25.4762,626.01580268231,0
+SMMV.US,D,20170815,000000,25.4187,25.4187,25.3642,25.3642,7744.0473368848,0
+SMMV.US,D,20170816,000000,25.502,25.502,25.502,25.502,625.00772570536,0
+SMMV.US,D,20170817,000000,25.502,25.502,25.502,25.502,0,0
+SMMV.US,D,20170818,000000,25.1777,25.1777,25.1777,25.1777,118.95308327941,0
+SMMV.US,D,20170821,000000,25.1747,25.2164,25.1747,25.2164,1602.8423933412,0
+SMMV.US,D,20170822,000000,25.3115,25.4039,25.3115,25.4039,2117.9697285596,0
+SMMV.US,D,20170823,000000,25.2262,25.3195,25.2262,25.2907,1181.4662169785,0
+SMMV.US,D,20170824,000000,25.2451,25.2997,25.2451,25.2729,931.46312669638,0
+SMMV.US,D,20170825,000000,25.4039,25.4039,25.3384,25.3384,1184.4904479094,0
+SMMV.US,D,20170828,000000,25.2639,25.2639,25.2639,25.2639,234.88193562798,0
+SMMV.US,D,20170829,000000,25.259,25.3096,25.2451,25.2818,1790.3447110528,0
+SMMV.US,D,20170830,000000,25.376,25.4039,25.2997,25.4039,2450.6351309512,0
+SMMV.US,D,20170831,000000,25.5784,25.6508,25.5694,25.6508,716.74273060728,0
+SMMV.US,D,20170901,000000,25.7054,25.7143,25.6657,25.6657,4090.7763724393,0
+SMMV.US,D,20170905,000000,26.0119,26.0119,25.5407,25.5556,5946.6460869934,0
+SMMV.US,D,20170906,000000,25.6597,25.6597,25.5694,25.6429,7747.0715678157,0
+SMMV.US,D,20170907,000000,25.6339,25.6339,25.3939,25.4395,15669.54852962,0
+SMMV.US,D,20170908,000000,25.5119,25.6012,25.5119,25.6012,2102.8485739055,0
+SMMV.US,D,20170911,000000,25.8809,25.8809,25.7232,25.7699,7950.7031171584,0
+SMMV.US,D,20170912,000000,25.9078,25.9078,25.8244,25.8453,1922.4027950325,0
+SMMV.US,D,20170913,000000,25.8363,25.8799,25.8076,25.8076,2229.8662730004,0
+SMMV.US,D,20170914,000000,25.7331,25.8264,25.7331,25.8076,4200.6567629262,0
+SMMV.US,D,20170915,000000,25.8641,25.8641,25.7609,25.8224,570.57156895038,0
+SMMV.US,D,20170918,000000,25.9474,25.9474,25.9078,25.9078,297.38270819852,0
+SMMV.US,D,20170919,000000,25.8988,25.8988,25.7699,25.7788,949.60851228137,0
+SMMV.US,D,20170920,000000,26.0744,26.0744,25.8541,25.8988,2830.6801512591,0
+SMMV.US,D,20170921,000000,25.8731,25.8809,25.8174,25.8174,1097.7958278922,0
+SMMV.US,D,20170922,000000,25.8909,25.9078,25.8909,25.9078,869.97043110279,0
+SMMV.US,D,20170925,000000,25.6954,25.8731,25.6954,25.8731,741.94465503088,0
+SMMV.US,D,20170926,000000,25.9166,25.9821,25.874,25.9286,1881.0716389778,0
+SMMV.US,D,20170927,000000,25.9623,26.0426,25.9068,26.0426,1975.8308748105,0
+SMMV.US,D,20170928,000000,26.0358,26.1666,26.0358,26.1666,4995.0214207582,0
+SMMV.US,D,20170929,000000,26.2143,26.2222,26.2053,26.2053,622.99157175147,0
+SMMV.US,D,20171002,000000,26.2589,26.381,26.2589,26.3432,4699.6548665135,0
+SMMV.US,D,20171003,000000,26.621,26.621,26.3631,26.4365,4548.4433199719,0
+SMMV.US,D,20171004,000000,26.4543,26.5089,26.3888,26.5,5499.0599092302,0
+SMMV.US,D,20171005,000000,26.5456,26.5456,26.4712,26.5456,1743.9731701134,0
+SMMV.US,D,20171006,000000,26.5,26.5,26.5,26.5,201.61539538883,0
+SMMV.US,D,20171009,000000,26.4563,26.4563,26.4365,26.4365,1281.265837696,0
+SMMV.US,D,20171010,000000,26.4662,26.49,26.4018,26.4265,4163.3579147793,0
+SMMV.US,D,20171011,000000,26.5645,26.5645,26.5089,26.5218,1917.3624101477,0
+SMMV.US,D,20171012,000000,26.5932,26.5932,26.5932,26.5932,306.45540099102,0
+SMMV.US,D,20171013,000000,26.4821,26.6487,26.4821,26.6022,886.09966273389,0
+SMMV.US,D,20171016,000000,26.5168,26.5258,26.5168,26.5258,809.48581248614,0
+SMMV.US,D,20171017,000000,26.5357,26.5357,26.3908,26.4722,3204.6767097054,0
+SMMV.US,D,20171018,000000,26.5843,26.6577,26.4365,26.6388,1677.440089635,0
+SMMV.US,D,20171019,000000,26.6022,26.6022,26.6022,26.6022,1312.5162239813,0
+SMMV.US,D,20171020,000000,26.6765,26.6954,26.6765,26.6954,1526.2285430934,0
+SMMV.US,D,20171023,000000,26.6954,26.6954,26.5892,26.621,3476.8574934803,0
+SMMV.US,D,20171024,000000,26.612,26.612,26.5357,26.5743,1630.0604717187,0
+SMMV.US,D,20171025,000000,26.5,26.5,26.3075,26.5,6911.375753929,0
+SMMV.US,D,20171026,000000,26.5357,26.5357,26.49,26.5,1350.8231491051,0
+SMMV.US,D,20171027,000000,26.5089,26.5743,26.5089,26.5743,641.13695733647,0
+SMMV.US,D,20171030,000000,26.3998,26.3998,26.25,26.25,1464.7358474998,0
+SMMV.US,D,20171031,000000,26.4365,26.4365,26.4365,26.4365,241.93847446659,0
+SMMV.US,D,20171101,000000,26.5645,26.6299,26.3333,26.4365,26086.007932383,0
+SMMV.US,D,20171102,000000,26.7033,26.7033,26.4265,26.4365,6607.9445838688,0
+SMMV.US,D,20171103,000000,26.5079,26.5079,26.4573,26.4662,7607.9569449974,0
+SMMV.US,D,20171106,000000,26.5089,26.5258,26.4275,26.4732,54145.830585623,0
+SMMV.US,D,20171107,000000,27.0019,27.0019,26.3383,26.381,6268.2226426386,0
+SMMV.US,D,20171108,000000,26.4851,26.5238,26.4464,26.497,1524.2123891395,0
+SMMV.US,D,20171109,000000,26.3115,26.3472,26.3115,26.3472,823.59889016336,0
+SMMV.US,D,20171110,000000,26.4087,26.4265,26.3838,26.4087,3007.0936222243,0
+SMMV.US,D,20171113,000000,26.3205,26.4454,26.3205,26.4315,3031.287469671,0
+SMMV.US,D,20171114,000000,26.4315,26.5456,26.4047,26.5456,1616.9554710184,0
+SMMV.US,D,20171115,000000,26.5,26.5456,26.381,26.4543,5649.2633787949,0
+SMMV.US,D,20171116,000000,26.5307,26.7023,26.5307,26.6577,2651.2424493631,0
+SMMV.US,D,20171117,000000,26.6765,26.6765,26.5724,26.6765,1350.8231491051,0
+SMMV.US,D,20171120,000000,26.6765,26.733,26.5743,26.6527,2387.1262814037,0
+SMMV.US,D,20171121,000000,26.8432,26.9077,26.7887,26.8888,8519.2585321549,0
+SMMV.US,D,20171122,000000,26.9732,26.9732,26.9215,26.9215,5223.8548945245,0
+SMMV.US,D,20171124,000000,27.1834,27.1834,26.9117,26.9632,1540.3416207706,0
+SMMV.US,D,20171127,000000,26.8799,26.9732,26.8799,26.9394,6693.631126909,0
+SMMV.US,D,20171128,000000,26.8244,27.0157,26.8244,27.0019,3332.7024857773,0
+SMMV.US,D,20171129,000000,27.1606,27.2341,27.1606,27.2341,738.92042410005,0
+SMMV.US,D,20171130,000000,27.3441,27.4136,27.3114,27.3114,1230.8619888488,0
+SMMV.US,D,20171201,000000,27.3164,27.3164,27.0684,27.2311,4137.1479133787,0
+SMMV.US,D,20171204,000000,27.5376,27.5376,27.3064,27.3164,6795.4469015804,0
+SMMV.US,D,20171205,000000,27.1934,27.2589,27.1269,27.1269,6272.2549505464,0
+SMMV.US,D,20171206,000000,26.9632,27.0465,26.9533,26.9533,1050.4162099758,0
+SMMV.US,D,20171207,000000,27.1398,27.1834,27.0734,27.1577,1683.4885514967,0
+SMMV.US,D,20171208,000000,27.1477,27.1745,27.1477,27.1656,255025.32978128,0
+SMMV.US,D,20171211,000000,27.1834,27.1834,27.0654,27.0654,53485.540165725,0
+SMMV.US,D,20171212,000000,27.2697,27.4264,27.117,27.1259,4289.3675368973,0
+SMMV.US,D,20171213,000000,27.1219,27.1219,27.1219,27.1219,395.1661749621,0
+SMMV.US,D,20171214,000000,27.1031,27.1477,26.9077,26.9077,7932.5577315734,0
+SMMV.US,D,20171215,000000,27.1299,27.2509,27.0832,27.2211,3256.0886355296,0
+SMMV.US,D,20171218,000000,27.3709,27.4186,27.2787,27.2886,4104.8894501165,0
+SMMV.US,D,20171219,000000,27.1874,27.2132,27.1874,27.2132,700.61349897617,0
+SMMV.US,D,20171220,000000,27.1309,27.2033,27.0782,27.1984,49619.564959144,0
+SMMV.US,D,20171221,000000,27.0892,27.1666,27.0892,27.0932,2330.6739706948,0
+SMMV.US,D,20171222,000000,27.0942,27.1021,27.0942,27.0991,1117.957367431,0
+SMMV.US,D,20171226,000000,27.0664,27.1666,27.0564,27.113,4641.1864018508,0
+SMMV.US,D,20171227,000000,27.1944,27.1944,27.1586,27.1586,402.22271380071,0
+SMMV.US,D,20171228,000000,27.0942,27.1666,27.0664,27.112,2039.339724358,0
+SMMV.US,D,20171229,000000,27.1249,27.1844,27.1249,27.1586,1031.2627474138,0
+SMMV.US,D,20180102,000000,27.0109,27.1944,27.0109,27.1487,12316.684504303,0
+SMMV.US,D,20180103,000000,27.0019,27.1239,27.0019,27.0019,8201.7142844175,0
+SMMV.US,D,20180104,000000,27.3828,27.3828,27.0942,27.0942,9534.3920479376,0
+SMMV.US,D,20180105,000000,27.2182,27.2182,27.0297,27.0297,38766.608225364,0
+SMMV.US,D,20180108,000000,27.115,27.2806,27.115,27.2806,3230.8867111059,0
+SMMV.US,D,20180109,000000,27.1537,27.2529,27.113,27.1944,2097.8081890207,0
+SMMV.US,D,20180110,000000,26.9344,27.0842,26.87,27.0564,12049.544105413,0
+SMMV.US,D,20180111,000000,28.3867,28.3867,27.0822,27.2529,3029.2713157171,0
+SMMV.US,D,20180112,000000,27.2519,27.3074,27.1864,27.3074,1507.0750805315,0
+SMMV.US,D,20180116,000000,27.4384,27.4384,27.3084,27.3084,2439.5462842048,0
+SMMV.US,D,20180117,000000,27.2906,27.4463,27.2331,27.4007,2696.6059133256,0
+SMMV.US,D,20180118,000000,27.3828,27.3828,27.2618,27.2618,1275.2173758343,0
+SMMV.US,D,20180119,000000,27.3649,27.5217,27.3034,27.5217,1866.9585613005,0
+SMMV.US,D,20180122,000000,27.3918,27.5871,27.3918,27.5495,1306.4677621196,0
+SMMV.US,D,20180123,000000,27.6993,27.7489,27.6993,27.7489,959.68928205081,0
+SMMV.US,D,20180124,000000,27.8838,27.8838,27.5773,27.8005,4536.3463962486,0
+SMMV.US,D,20180125,000000,27.7736,27.8173,27.7271,27.7271,2352.8516641876,0
+SMMV.US,D,20180126,000000,27.7439,27.865,27.7439,27.8322,3460.7282618492,0
+SMMV.US,D,20180129,000000,27.7538,27.7995,27.6854,27.7836,5692.6106888035,0
+SMMV.US,D,20180130,000000,27.4354,27.6149,27.4354,27.4354,8693.6558491662,0
+SMMV.US,D,20180131,000000,27.5584,27.5584,27.4841,27.5128,1661.3108580039,0
+SMMV.US,D,20180201,000000,27.3521,27.3649,27.3471,27.3471,2559.5074444612,0
+SMMV.US,D,20180202,000000,27.0664,27.2231,27.0664,27.0664,4352.8763864448,0
+SMMV.US,D,20180205,000000,26.7023,26.8888,26.1091,26.5724,10329.764782746,0
+SMMV.US,D,20180206,000000,26.0506,26.2609,26.0406,26.2609,3763.1513549324,0
+SMMV.US,D,20180207,000000,26.2609,26.2609,26.2609,26.2609,11.088846746385,0
+SMMV.US,D,20180208,000000,25.8393,25.8393,25.8393,25.8393,2165.349346476,0
+SMMV.US,D,20180209,000000,25.8849,25.8849,25.3562,25.7351,3680.489042823,0
+SMMV.US,D,20180212,000000,25.7629,26.0992,25.7629,26.0992,4657.3156334819,0
+SMMV.US,D,20180213,000000,25.9673,26.1627,25.8939,26.1627,62153.994090467,0
+SMMV.US,D,20180214,000000,26.1815,26.488,26.1815,26.379,12532.412977369,0
+SMMV.US,D,20180215,000000,26.6934,26.8432,26.6934,26.7907,2447.6109000204,0
+SMMV.US,D,20180216,000000,26.7599,27.0337,26.7599,27.0337,1439.5339230762,0
+SMMV.US,D,20180220,000000,26.8987,26.8987,26.7023,26.7222,6138.1807126128,0
+SMMV.US,D,20180221,000000,26.7609,26.8194,26.7122,26.8194,9855.9686035828,0
+SMMV.US,D,20180222,000000,26.498,26.737,26.498,26.5724,4110.9379119782,0
+SMMV.US,D,20180223,000000,26.6478,26.7955,26.61,26.7955,2966.7705431466,0
+SMMV.US,D,20180226,000000,26.8234,26.9315,26.8234,26.9315,846.78466063307,0
+SMMV.US,D,20180227,000000,26.7708,26.7955,26.6755,26.6755,2403.2555130348,0
+SMMV.US,D,20180228,000000,26.7708,26.7708,26.4801,26.4801,28476.158444718,0
+SMMV.US,D,20180301,000000,26.2847,26.2847,26.2609,26.2609,820.57465923252,0
+SMMV.US,D,20180302,000000,26.3601,26.4801,26.3601,26.4801,1386.1058432982,0
+SMMV.US,D,20180305,000000,26.3313,26.8303,26.3313,26.8303,2257.0843513779,0
+SMMV.US,D,20180306,000000,26.9176,26.9176,26.9176,26.9176,151.21154654162,0
+SMMV.US,D,20180307,000000,27.0287,27.1407,27.0287,27.1041,658.27426594452,0
+SMMV.US,D,20180308,000000,27.2142,27.2142,27.113,27.1636,1293.3627614193,0
+SMMV.US,D,20180309,000000,27.2618,27.3649,27.2618,27.3649,1855.8697145541,0
+SMMV.US,D,20180312,000000,27.4949,27.5128,27.4463,27.4463,3325.6459469387,0
+SMMV.US,D,20180313,000000,27.8838,27.8838,27.4017,27.4017,3675.4486579383,0
+SMMV.US,D,20180314,000000,27.3372,27.4116,27.3134,27.4116,1433.4854612146,0
+SMMV.US,D,20180315,000000,27.3649,27.3649,27.2906,27.3322,7839.8146496945,0
+SMMV.US,D,20180316,000000,27.3451,27.3451,27.3451,27.3451,1568.5677761251,0
+SMMV.US,D,20180319,000000,27.3561,27.3561,27.0475,27.1269,6017.2114753795,0
+SMMV.US,D,20180320,000000,27.2033,27.2519,27.1636,27.1636,7461.7857833405,0
+SMMV.US,D,20180321,000000,27.2429,27.2429,27.0664,27.1904,1819.5789433842,0
+SMMV.US,D,20180322,000000,27.1279,27.1596,26.8234,26.8234,721.783115492,0
+SMMV.US,D,20180323,000000,26.7212,26.7212,26.5297,26.5297,3206.6928636593,0
+SMMV.US,D,20180326,000000,28.0921,28.0921,26.627,26.8392,3990.9767517218,0
+SMMV.US,D,20180327,000000,26.8234,26.8234,26.6468,26.6468,997.99620717469,0
+SMMV.US,D,20180328,000000,26.733,26.8888,26.7013,26.8888,1404.2512288832,0
+SMMV.US,D,20180329,000000,26.7698,26.7698,26.7698,26.7698,1000.0123611286,0
+SMMV.US,D,20180402,000000,26.6657,26.6657,26.5525,26.5525,1026.2223625291,0
+SMMV.US,D,20180403,000000,26.8234,26.87,26.75,26.857,1284.2900686268,0
+SMMV.US,D,20180404,000000,26.8888,26.8888,26.8799,26.8799,798.39696573975,0
+SMMV.US,D,20180405,000000,27.0664,27.1537,27.0664,27.1537,4114.970219886,0
+SMMV.US,D,20180406,000000,27.0574,27.0574,27.0574,27.0574,487.90925684096,0
+SMMV.US,D,20180409,000000,27.0962,27.1666,27.0812,27.0971,1636.1089335803,0
+SMMV.US,D,20180410,000000,27.1735,27.2429,27.1319,27.1567,1659.29470405,0
+SMMV.US,D,20180411,000000,27.2152,27.2727,27.1021,27.1021,3161.3293996968,0
+SMMV.US,D,20180412,000000,27.1765,27.2449,27.1497,27.2152,2829.6720742822,0
+SMMV.US,D,20180413,000000,27.0207,27.1676,27.0207,27.1378,1915.3462561939,0
+SMMV.US,D,20180416,000000,27.3739,27.486,27.3382,27.4176,2038.331647381,0
+SMMV.US,D,20180417,000000,27.5604,27.5604,27.5485,27.5485,1215.7408341946,0
+SMMV.US,D,20180418,000000,27.7459,27.8034,27.729,27.729,478.83656404846,0
+SMMV.US,D,20180419,000000,27.6031,27.6923,27.5237,27.5237,14285.458840275,0
+SMMV.US,D,20180420,000000,27.5584,27.5604,27.4126,27.4126,3871.0155914655,0
+SMMV.US,D,20180423,000000,27.5793,27.5793,27.3789,27.3789,4511.144471825,0
+SMMV.US,D,20180424,000000,27.4226,27.4226,27.2816,27.2995,2436.522053274,0
+SMMV.US,D,20180425,000000,27.4304,27.4304,27.2816,27.2816,2991.9724675702,0
+SMMV.US,D,20180426,000000,27.4751,27.4751,27.4751,27.4751,162.30039328801,0
+SMMV.US,D,20180427,000000,27.4324,27.5316,27.4324,27.4999,1417.3562295835,0
+SMMV.US,D,20180430,000000,27.6159,27.6159,27.5158,27.5207,1326.6293016585,0
+SMMV.US,D,20180501,000000,27.2192,27.2499,27.1784,27.2499,1028.238516483,0
+SMMV.US,D,20180502,000000,27.3838,27.3838,27.3838,27.3838,250.00309028215,0
+SMMV.US,D,20180503,000000,27.0744,27.2399,27.0744,27.2102,1634.0927796264,0
+SMMV.US,D,20180504,000000,27.4949,27.7091,27.4046,27.7091,11026.345973815,0
+SMMV.US,D,20180507,000000,27.864,27.864,27.729,27.729,1797.4012498914,0
+SMMV.US,D,20180508,000000,27.7091,27.7598,27.7091,27.7598,457.66694753264,0
+SMMV.US,D,20180509,000000,27.6824,27.8778,27.6824,27.8778,899.20466343417,0
+SMMV.US,D,20180510,000000,27.9066,28.1675,27.9066,28.105,2211.7208874154,0
+SMMV.US,D,20180511,000000,28.2518,28.2518,28.1288,28.1288,2626.0405249395,0
+SMMV.US,D,20180514,000000,28.1556,28.1556,28.0563,28.0563,1241.9508355952,0
+SMMV.US,D,20180515,000000,28.0286,28.0286,27.858,27.863,4651.2671716202,0
+SMMV.US,D,20180516,000000,28.0822,28.0822,27.9988,27.9988,3535.3259581431,0
+SMMV.US,D,20180517,000000,27.8967,28.1943,27.8967,28.1943,304.43924703713,0
+SMMV.US,D,20180518,000000,28.1774,28.1774,28.1774,28.1774,1063.5212106761,0
+SMMV.US,D,20180521,000000,28.2518,28.2607,28.1953,28.22,1735.9085542978,0
+SMMV.US,D,20180522,000000,28.2468,28.2518,28.1278,28.1278,1737.9247082517,0
+SMMV.US,D,20180523,000000,28.2518,28.3074,28.1387,28.1536,3176.450554351,0
+SMMV.US,D,20180524,000000,28.2151,28.3342,28.2132,28.2132,2006.0731841188,0
+SMMV.US,D,20180525,000000,28.4195,28.4195,28.2132,28.2607,3503.0674948809,0
+SMMV.US,D,20180529,000000,28.0385,28.4105,28.0385,28.2985,5700.6753046191,0
+SMMV.US,D,20180530,000000,28.6724,28.7547,28.6119,28.6536,7280.3319274905,0
+SMMV.US,D,20180531,000000,28.7349,28.7349,28.5435,28.5682,7301.5015440064,0
+SMMV.US,D,20180601,000000,28.595,28.6149,28.4562,28.5227,2946.6090036077,0
+SMMV.US,D,20180604,000000,28.6863,28.7924,28.6863,28.7091,147113.71363034,0
+SMMV.US,D,20180605,000000,28.8152,28.8669,28.7924,28.8669,18972.008706089,0
+SMMV.US,D,20180606,000000,28.9075,28.9789,28.8172,28.9789,8386.1923711982,0
+SMMV.US,D,20180607,000000,28.9621,28.9621,28.8619,28.9234,4824.6564116546,0
+SMMV.US,D,20180608,000000,28.9641,28.9968,28.9641,28.9968,1030.2546704369,0
+SMMV.US,D,20180611,000000,29.0256,29.1356,29.0256,29.0911,5446.6399064292,0
+SMMV.US,D,20180612,000000,29.1744,29.2041,29.0989,29.0989,19217.979488463,0
+SMMV.US,D,20180613,000000,29.3103,29.3806,28.9789,29.1158,3510.1240337195,0
+SMMV.US,D,20180614,000000,29.1942,29.2418,29.1506,29.1654,3913.3548244971,0
+SMMV.US,D,20180615,000000,29.2141,29.3231,29.2141,29.3231,1841.7566368769,0
+SMMV.US,D,20180618,000000,29.3023,29.344,29.2557,29.344,2977.859389893,0
+SMMV.US,D,20180619,000000,29.2874,29.3826,29.2766,29.3826,1947.6047194561,0
+SMMV.US,D,20180620,000000,29.6317,29.6317,29.3539,29.5463,1636.1089335803,0
+SMMV.US,D,20180621,000000,29.4828,29.5096,29.3886,29.3886,5502.0841401611,0
+SMMV.US,D,20180622,000000,29.3986,29.3986,29.3936,29.3936,649.20157315202,0
+SMMV.US,D,20180625,000000,29.2855,29.2855,29.1059,29.1744,4208.7213787418,0
+SMMV.US,D,20180626,000000,29.3163,29.3996,29.2319,29.2319,2802.4539959047,0
+SMMV.US,D,20180627,000000,29.2508,29.2508,28.9779,28.9779,1981.8793366722,0
+SMMV.US,D,20180628,000000,29.0057,29.0712,28.9363,29.0196,4509.1283178711,0
+SMMV.US,D,20180629,000000,29.2776,29.2974,29.1476,29.2239,2043.3720322658,0
+SMMV.US,D,20180702,000000,29.0861,29.2141,28.9988,29.2141,14076.786906048,0
+SMMV.US,D,20180703,000000,29.2874,29.5018,29.2874,29.4928,39198.065171496,0
+SMMV.US,D,20180705,000000,29.474,29.6158,29.4194,29.6158,7741.023105954,0
+SMMV.US,D,20180706,000000,29.7567,29.8212,29.6733,29.7298,24446.874767872,0
+SMMV.US,D,20180709,000000,29.841,29.841,29.7685,29.8122,4676.4690960438,0
+SMMV.US,D,20180710,000000,29.8588,29.8588,29.6892,29.7547,3590.770191875,0
+SMMV.US,D,20180711,000000,29.831,29.831,29.6436,29.7378,15474.98967307,0
+SMMV.US,D,20180712,000000,29.7656,29.841,29.6644,29.831,17760.300179802,0
+SMMV.US,D,20180713,000000,30.0552,30.0552,29.7378,29.7983,9255.1547253241,0
+SMMV.US,D,20180716,000000,29.5593,29.7278,29.5037,29.6326,4773.2444858305,0
+SMMV.US,D,20180717,000000,29.7378,29.7378,29.6803,29.7278,10105.971693865,0
+SMMV.US,D,20180718,000000,29.597,29.6892,29.597,29.6436,24229.130140852,0
+SMMV.US,D,20180719,000000,29.7835,29.9422,29.7835,29.8965,24985.187873561,0
+SMMV.US,D,20180720,000000,29.8212,29.8777,29.7835,29.841,7019.239990462,0
+SMMV.US,D,20180723,000000,29.709,29.7933,29.709,29.7467,5828.701080691,0
+SMMV.US,D,20180724,000000,29.6773,29.6991,29.4233,29.6336,8854.9481654773,0
+SMMV.US,D,20180725,000000,29.6505,29.6505,29.6158,29.6158,3238.9513269215,0
+SMMV.US,D,20180726,000000,29.9144,29.9144,29.8023,29.839,4614.9764004502,0
+SMMV.US,D,20180727,000000,30.092,30.092,29.4293,29.5096,22172.653107886,0
+SMMV.US,D,20180730,000000,29.3996,29.3996,29.2656,29.3163,2224.8258881157,0
+SMMV.US,D,20180731,000000,29.1456,29.6068,29.1456,29.5781,5757.1276153279,0
+SMMV.US,D,20180801,000000,29.6892,29.6892,29.4045,29.5384,1953.6531813177,0
+SMMV.US,D,20180802,000000,29.6247,29.8122,29.6208,29.722,2642.1697565706,0
+SMMV.US,D,20180803,000000,29.7278,29.7278,29.7278,29.7278,357.86732681517,0
+SMMV.US,D,20180806,000000,29.7278,30.0007,29.7278,29.8975,10867.069811458,0
+SMMV.US,D,20180807,000000,29.969,30.0374,29.9491,29.967,3875.0478993732,0
+SMMV.US,D,20180808,000000,29.9808,30.0463,29.8212,29.952,39377.502873392,0
+SMMV.US,D,20180809,000000,29.9927,30.092,29.9808,30.0205,4031.2998307996,0
+SMMV.US,D,20180810,000000,30.1207,30.1207,29.9957,29.9957,3607.9075004831,0
+SMMV.US,D,20180813,000000,29.8687,30.0374,29.8588,29.9808,1086.7069811458,0
+SMMV.US,D,20180814,000000,30.1684,30.214,30.1207,30.1674,168726.88401603,0
+SMMV.US,D,20180815,000000,30.1535,30.1535,30.0195,30.1207,8145.2619737086,0
+SMMV.US,D,20180816,000000,30.092,30.328,30.092,30.1852,4947.6418028418,0
+SMMV.US,D,20180817,000000,30.3479,30.4372,30.2616,30.4362,33284.685624741,0
+SMMV.US,D,20180820,000000,30.3569,30.5136,30.3569,30.4252,4374.0460029606,0
+SMMV.US,D,20180821,000000,30.5106,30.6733,30.457,30.5979,5676.4814571724,0
+SMMV.US,D,20180822,000000,30.5592,30.6266,30.5146,30.6266,31475.187451126,0
+SMMV.US,D,20180823,000000,30.7506,30.7506,30.4669,30.6157,4101.8652191857,0
+SMMV.US,D,20180824,000000,30.5046,30.7675,30.4769,30.7219,5084.7402717062,0
+SMMV.US,D,20180827,000000,30.7278,30.7764,30.6841,30.6841,7176.4999988653,0
+SMMV.US,D,20180828,000000,30.7189,30.7854,30.6971,30.7139,5415.3895201439,0
+SMMV.US,D,20180829,000000,30.8032,30.8876,30.6653,30.8251,1110.9008285924,0
+SMMV.US,D,20180830,000000,30.6366,30.9163,30.6366,30.8399,16001.205855034,0
+SMMV.US,D,20180831,000000,30.8399,30.8984,30.7556,30.8488,3149.2324759735,0
+SMMV.US,D,20180904,000000,30.9916,30.9916,30.7933,30.9064,8148.2862046394,0
+SMMV.US,D,20180905,000000,30.9163,30.956,30.8231,30.8231,2839.7528440516,0
+SMMV.US,D,20180906,000000,30.8647,30.9728,30.8211,30.9311,21703.897313607,0
+SMMV.US,D,20180907,000000,30.8121,30.9728,30.7636,30.8984,7054.522684655,0
+SMMV.US,D,20180910,000000,31.2843,31.2843,30.8686,30.9213,7211.7826930583,0
+SMMV.US,D,20180911,000000,30.9361,31.0214,30.8498,31.0214,5633.1341471638,0
+SMMV.US,D,20180912,000000,30.8161,30.8984,30.7933,30.7933,2025.2266466808,0
+SMMV.US,D,20180913,000000,31.076,31.1048,30.9639,30.9639,2155.2685767066,0
+SMMV.US,D,20180914,000000,30.8826,31.0948,30.8826,30.9926,13824.767661812,0
+SMMV.US,D,20180917,000000,30.9906,31.0403,30.8885,30.8984,7152.3061514186,0
+SMMV.US,D,20180918,000000,30.8032,30.9818,30.8032,30.8241,6262.174180777,0
+SMMV.US,D,20180919,000000,30.7586,30.7854,30.5413,30.5413,5258.1295117406,0
+SMMV.US,D,20180920,000000,30.7933,30.8191,30.6931,30.8121,4377.0702338914,0
+SMMV.US,D,20180921,000000,30.7348,30.8488,30.7159,30.7159,3776.2563556327,0
+SMMV.US,D,20180924,000000,30.6326,30.6733,30.5304,30.6733,5760.1518462588,0
+SMMV.US,D,20180925,000000,30.6733,30.7506,30.6256,30.6256,16598.995502362,0
+SMMV.US,D,20180926,000000,30.6931,30.7943,30.5731,30.6177,64427.207673476,0
+SMMV.US,D,20180927,000000,30.5711,30.6931,30.5046,30.6028,6734.9622829638,0
+SMMV.US,D,20180928,000000,30.6733,30.8221,30.6733,30.7079,7236.9846174819,0
+SMMV.US,D,20181001,000000,30.7456,30.8498,30.4362,30.4362,8166.4315902244,0
+SMMV.US,D,20181002,000000,30.5711,30.5711,30.3251,30.4094,23317.828553695,0
+SMMV.US,D,20181003,000000,30.3489,30.4659,30.3162,30.3469,4356.9086943525,0
+SMMV.US,D,20181004,000000,30.3836,30.3836,30.0165,30.0424,4968.8114193576,0
+SMMV.US,D,20181005,000000,30.0662,30.0662,29.8747,29.9114,4211.7456096726,0
+SMMV.US,D,20181008,000000,30.0453,30.0453,29.8192,29.9035,3023.2228538555,0
+SMMV.US,D,20181009,000000,30.1752,30.1752,29.9937,29.9937,1191.546986748,0
+SMMV.US,D,20181010,000000,30.0622,30.0622,29.4253,29.4253,17066.743219664,0
+SMMV.US,D,20181011,000000,29.3113,29.469,28.9066,29.0286,9030.3535594655,0
+SMMV.US,D,20181012,000000,28.9998,29.1604,28.6734,28.9264,13648.354190846,0
+SMMV.US,D,20181015,000000,28.7459,29.3113,28.7459,29.0851,15708.86353172,0
+SMMV.US,D,20181016,000000,29.1307,29.7606,29.1307,29.7606,141914.05258326,0
+SMMV.US,D,20181017,000000,29.838,29.838,29.5146,29.7537,9690.643979364,0
+SMMV.US,D,20181018,000000,29.6753,29.6753,29.3182,29.3182,7113.9992262947,0
+SMMV.US,D,20181019,000000,29.5156,29.5543,29.2279,29.34,27434.814927535,0
+SMMV.US,D,20181022,000000,29.2855,29.4799,29.2716,29.3291,15005.225801814,0
+SMMV.US,D,20181023,000000,29.0851,29.3201,28.8599,29.219,22085.95848787,0
+SMMV.US,D,20181024,000000,29.4799,29.4799,28.6546,28.8123,10037.422459433,0
+SMMV.US,D,20181025,000000,28.9353,29.1208,28.8084,28.9264,6479.9188077969,0
+SMMV.US,D,20181026,000000,28.8877,28.8976,28.4829,28.7459,6858.9557511279,0
+SMMV.US,D,20181029,000000,29.2091,29.2091,28.5315,28.6248,19433.707961529,0
+SMMV.US,D,20181030,000000,28.9551,29.1139,28.8282,29.0097,10867.069811458,0
+SMMV.US,D,20181031,000000,29.2279,29.3113,29.0751,29.1039,8245.0615944261,0
+SMMV.US,D,20181101,000000,29.095,29.219,29.0176,29.219,3417.3809518406,0
+SMMV.US,D,20181102,000000,29.4253,29.4253,29.0097,29.1793,4184.5275312951,0
+SMMV.US,D,20181105,000000,28.9452,29.2825,28.9452,29.2825,4030.2917538226,0
+SMMV.US,D,20181106,000000,29.2756,29.4978,29.2626,29.4055,12928.587229309,0
+SMMV.US,D,20181107,000000,29.5384,29.7626,29.4253,29.7348,17267.350538076,0
+SMMV.US,D,20181108,000000,29.5642,29.8182,29.5642,29.8003,52608.513195783,0
+SMMV.US,D,20181109,000000,29.6773,29.6773,29.3956,29.5443,39175.887478003,0
+SMMV.US,D,20181112,000000,29.4343,29.5345,29.2924,29.2924,11609.014466489,0
+SMMV.US,D,20181113,000000,29.3718,29.3718,29.1893,29.2458,6030.3164760798,0
+SMMV.US,D,20181114,000000,29.2825,29.3301,28.9661,29.1793,26830.976818345,0
+SMMV.US,D,20181115,000000,28.9333,29.34,28.9333,29.2091,14949.781568081,0
+SMMV.US,D,20181116,000000,29.2825,29.4878,29.2259,29.3778,15801.6066136,0
+SMMV.US,D,20181119,000000,29.6307,29.6307,28.9651,29.1406,21945.835788074,0
+SMMV.US,D,20181120,000000,28.9651,28.9909,28.6834,28.6834,107738.22691091,0
+SMMV.US,D,20181121,000000,28.9164,29.1139,28.8976,28.8976,36634.525419126,0
+SMMV.US,D,20181123,000000,29.0484,29.1208,28.9164,28.9164,1906.2735634014,0
+SMMV.US,D,20181126,000000,29.2636,29.2825,29.0286,29.1694,13852.993817166,0
+SMMV.US,D,20181127,000000,29.1198,29.1793,29.0494,29.1139,10501.137868827,0
+SMMV.US,D,20181128,000000,29.3688,29.5543,29.1793,29.47,15977.012007587,0
+SMMV.US,D,20181129,000000,29.6208,30.2884,29.462,29.6128,111776.58328055,0
+SMMV.US,D,20181130,000000,29.6485,29.7348,29.5156,29.6128,13825.775738788,0
+SMMV.US,D,20181203,000000,30.1564,30.6733,29.593,29.847,9888.227066845,0
+SMMV.US,D,20181204,000000,29.7805,29.7903,29.1258,29.2091,23534.565103738,0
+SMMV.US,D,20181206,000000,28.9909,29.3113,28.7141,29.1793,63024.972598547,0
+SMMV.US,D,20181207,000000,29.3499,29.3778,28.8777,28.8777,38147.64896152,0
+SMMV.US,D,20181210,000000,28.9998,28.9998,28.7022,28.9551,93749.142701851,0
+SMMV.US,D,20181211,000000,30.9926,30.9926,28.7111,28.8639,43399.730011399,0
+SMMV.US,D,20181212,000000,29.1079,29.219,28.9759,28.9759,8421.4750653913,0
+SMMV.US,D,20181213,000000,29.1893,29.2369,28.7825,28.9551,38248.456659214,0
+SMMV.US,D,20181214,000000,29.3301,29.3301,28.4363,28.4929,14713.891555477,0
+SMMV.US,D,20181217,000000,28.597,28.7577,27.9363,28.0217,77440.473368848,0
+SMMV.US,D,20181218,000000,28.2865,28.3887,27.9731,28.0217,18438.735985285,0
+SMMV.US,D,20181219,000000,28.5217,28.5217,27.5386,27.6556,43485.416554439,0
+SMMV.US,D,20181220,000000,27.6139,27.6139,27.1319,27.5951,35513.543820765,0
+SMMV.US,D,20181221,000000,27.7181,27.7181,26.8005,26.8005,51412.933901127,0
+SMMV.US,D,20181224,000000,26.7053,26.8957,26.3095,26.3095,40974.296804871,0
+SMMV.US,D,20181226,000000,26.7152,27.2162,26.3035,27.2162,90920.478704545,0
+SMMV.US,D,20181227,000000,27.0089,27.7181,26.5317,27.2648,46472.348637125,0
+SMMV.US,D,20181228,000000,27.486,27.5823,27.1507,27.2162,133092.37095803,0
+SMMV.US,D,20181231,000000,27.7846,27.7846,27.2162,27.4711,99764.338023276,0
+SMMV.US,D,20190102,000000,27.1775,27.3501,27.1775,27.2509,33641.54487458,0
+SMMV.US,D,20190103,000000,27.1319,27.3501,27.0019,27.1407,32839.115600932,0
+SMMV.US,D,20190104,000000,27.4046,28.0316,27.3789,27.7141,105334.97139787,0
+SMMV.US,D,20190107,000000,27.7648,27.983,27.6418,27.6814,31327.000135516,0
+SMMV.US,D,20190108,000000,27.7746,28.1725,27.7746,28.1198,28889.470005265,0
+SMMV.US,D,20190109,000000,28.2568,28.2965,28.108,28.237,20444.809169403,0
+SMMV.US,D,20190110,000000,28.0415,28.3788,28.0415,28.3788,20736.143415741,0
+SMMV.US,D,20190111,000000,28.478,28.7121,28.237,28.4324,43715.258105182,0
+SMMV.US,D,20190114,000000,28.352,28.5504,28.2082,28.2082,127189.07218104,0
+SMMV.US,D,20190115,000000,28.2617,28.4641,28.2617,28.3322,48473.381436358,0
+SMMV.US,D,20190116,000000,28.5107,28.6645,28.3699,28.4641,105705.94372538,0
+SMMV.US,D,20190117,000000,28.5504,28.8529,28.5504,28.7478,42201.126485813,0
+SMMV.US,D,20190118,000000,28.9194,29.0652,28.7478,28.8142,34216.148751438,0
+SMMV.US,D,20190122,000000,28.9482,28.9482,28.5692,28.7667,44491.477377429,0
+SMMV.US,D,20190123,000000,28.7667,29.1148,28.6257,28.7954,74689.431298767,0
+SMMV.US,D,20190124,000000,28.9482,28.9482,28.7389,28.8718,34557.886846621,0
+SMMV.US,D,20190125,000000,29.1446,29.1744,28.9928,29.0692,43072.104993891,0
+SMMV.US,D,20190128,000000,28.8431,29.1744,28.8431,28.9482,38801.890919556,0
+SMMV.US,D,20190129,000000,29.0514,29.1546,28.9056,29.0326,34435.909532412,0
+SMMV.US,D,20190130,000000,28.9928,29.2508,28.9928,29.1119,56773.887264516,0
+SMMV.US,D,20190131,000000,29.2418,29.467,29.1079,29.4403,25983.184080736,0
+SMMV.US,D,20190201,000000,29.463,29.5037,29.2141,29.3163,11422.520225753,0
+SMMV.US,D,20190204,000000,29.5315,29.6753,29.2974,29.5711,28230.187662344,0
+SMMV.US,D,20190205,000000,29.6297,29.7993,29.6287,29.7041,43057.991916215,0
+SMMV.US,D,20190206,000000,29.8082,29.8162,29.6287,29.8082,17998.206346361,0
+SMMV.US,D,20190207,000000,29.7606,29.8182,29.59,29.8082,13674.564192247,0
+SMMV.US,D,20190208,000000,29.837,29.8837,29.6565,29.7517,20995.219198815,0
+SMMV.US,D,20190211,000000,29.7894,30.0067,29.7894,29.9462,27142.472604221,0
+SMMV.US,D,20190212,000000,30.1762,30.1762,29.9987,30.0731,11060.620591031,0
+SMMV.US,D,20190213,000000,30.2616,30.2616,30.0532,30.1515,24931.759793782,0
+SMMV.US,D,20190214,000000,30.204,30.3002,30.078,30.1098,40490.419855938,0
+SMMV.US,D,20190215,000000,30.3935,30.4887,30.2804,30.3985,25972.095233989,0
+SMMV.US,D,20190219,000000,30.2804,30.6306,30.2804,30.5839,134585.33296088,0
+SMMV.US,D,20190220,000000,30.6406,30.6406,30.4024,30.5751,27246.304532846,0
+SMMV.US,D,20190221,000000,30.6306,30.6981,30.4134,30.4689,21488.168840541,0
+SMMV.US,D,20190222,000000,30.6594,30.7069,30.5671,30.6266,17382.271313447,0
+SMMV.US,D,20190225,000000,30.8657,30.8657,30.5076,30.5076,18031.472886599,0
+SMMV.US,D,20190226,000000,30.7646,30.7646,30.4034,30.4252,248417.38519742,0
+SMMV.US,D,20190227,000000,30.3935,30.4491,30.2427,30.4302,95205.813933535,0
+SMMV.US,D,20190228,000000,30.4302,30.5751,30.3102,30.3955,66988.731271892,0
+SMMV.US,D,20190301,000000,30.5751,30.5839,30.2904,30.5404,14258.240761898,0
+SMMV.US,D,20190304,000000,30.4987,30.4987,30.1674,30.3569,196496.3804999,0
+SMMV.US,D,20190305,000000,30.4212,30.4212,30.3002,30.3389,35693.989599638,0
+SMMV.US,D,20190306,000000,30.3389,30.3389,29.9987,30.0374,19741.171439496,0
+SMMV.US,D,20190307,000000,29.9203,30.1197,29.843,29.9203,137237.58348722,0
+SMMV.US,D,20190308,000000,29.9104,29.9203,29.8092,29.8955,16883.27320986,0
+SMMV.US,D,20190311,000000,30.1574,30.3102,29.9888,30.3102,22193.822724402,0
+SMMV.US,D,20190312,000000,30.3866,30.3866,30.2328,30.2675,15103.009268577,0
+SMMV.US,D,20190313,000000,30.3559,30.5076,30.3191,30.3826,48600.399135453,0
+SMMV.US,D,20190314,000000,30.2427,30.4491,30.2427,30.2616,35054.868796255,0
+SMMV.US,D,20190315,000000,30.4392,30.5354,30.2904,30.3866,11236.025985019,0
+SMMV.US,D,20190318,000000,30.4689,30.5453,30.2804,30.3579,38231.319350607,0
+SMMV.US,D,20190319,000000,30.5175,30.7556,30.2239,30.2239,119857.32832773,0
+SMMV.US,D,20190320,000000,30.4599,30.4599,30.0334,30.0722,12368.096430127,0
+SMMV.US,D,20190321,000000,30.1297,30.5026,30.1297,30.4609,6279.311489385,0
+SMMV.US,D,20190322,000000,30.6127,30.7377,30.0155,30.0522,14713.891555477,0
+SMMV.US,D,20190325,000000,30.0622,30.214,29.9491,30.081,17617.153249076,0
+SMMV.US,D,20190326,000000,30.3489,30.4599,30.2874,30.4599,18171.595586395,0
+SMMV.US,D,20190327,000000,30.5086,30.5949,30.215,30.4312,12116.077185891,0
+SMMV.US,D,20190328,000000,30.3389,30.6028,30.2804,30.6028,21218.00421072,0
+SMMV.US,D,20190329,000000,30.5661,30.7179,30.5086,30.5711,24742.241322117,0
+SMMV.US,D,20190401,000000,30.829,30.829,30.5096,30.6416,23942.836279401,0
+SMMV.US,D,20190402,000000,30.6504,30.6792,30.4599,30.6604,23342.022401142,0
+SMMV.US,D,20190403,000000,30.6703,30.7903,30.6028,30.6891,13674.564192247,0
+SMMV.US,D,20190404,000000,30.7665,30.7943,30.5761,30.7913,31418.735140418,0
+SMMV.US,D,20190405,000000,30.7576,31.1256,30.7576,30.8389,72499.888104846,0
+SMMV.US,D,20190408,000000,31.0115,31.0115,30.7377,30.8151,19975.045298149,0
+SMMV.US,D,20190409,000000,30.7278,30.7913,30.6604,30.6703,21480.104224726,0
+SMMV.US,D,20190410,000000,30.8101,31.0115,30.7248,30.9064,22720.038906367,0
+SMMV.US,D,20190411,000000,31.0115,31.0115,30.8478,30.9291,31123.368586173,0
+SMMV.US,D,20190412,000000,30.8925,31.0006,30.8925,30.9818,26444.883336176,0
+SMMV.US,D,20190415,000000,31.0313,31.0879,30.955,31.0016,10167.464389459,0
+SMMV.US,D,20190416,000000,31.0016,31.0581,30.7754,30.8746,23934.771663585,0
+SMMV.US,D,20190417,000000,30.7734,30.8826,30.5949,30.6792,35257.492268621,0
+SMMV.US,D,20190418,000000,30.8101,30.8478,30.5869,30.7873,34269.576831216,0
+SMMV.US,D,20190422,000000,30.829,30.829,30.4799,30.5849,22194.830801378,0
+SMMV.US,D,20190423,000000,30.6504,31.0115,30.6227,30.9451,29446.936573516,0
+SMMV.US,D,20190424,000000,31.0016,31.2685,31.0016,31.201,71490.803050924,0
+SMMV.US,D,20190425,000000,31.2109,31.2109,30.9203,30.9451,48103.41718582,0
+SMMV.US,D,20190426,000000,30.9629,31.3805,30.9629,31.3508,17248.197075514,0
+SMMV.US,D,20190429,000000,31.4857,31.4857,31.2109,31.2109,22088.9827188,0
+SMMV.US,D,20190430,000000,31.2833,31.3706,31.0551,31.3706,28182.808044428,0
+SMMV.US,D,20190501,000000,31.5145,31.5145,31.1543,31.2109,30046.742374797,0
+SMMV.US,D,20190502,000000,31.2783,31.323,31.0493,31.2585,76192.474071391,0
+SMMV.US,D,20190503,000000,31.4272,31.6285,31.3041,31.579,27537.638779182,0
+SMMV.US,D,20190506,000000,31.3041,31.697,31.3041,31.6385,32586.088279719,0
+SMMV.US,D,20190507,000000,31.5045,31.569,31.083,31.2288,32350.198267114,0
+SMMV.US,D,20190508,000000,31.1355,31.2943,31.0214,31.078,17925.624804021,0
+SMMV.US,D,20190509,000000,30.9629,31.1256,30.7616,31.0453,39516.61749621,0
+SMMV.US,D,20190510,000000,31.0681,31.2863,30.8131,31.1623,45204.187800129,0
+SMMV.US,D,20190513,000000,30.9253,30.9253,30.6991,30.8389,38272.650506661,0
+SMMV.US,D,20190514,000000,31.2298,31.2298,30.8578,30.8578,66084.486223572,0
+SMMV.US,D,20190515,000000,30.8994,31.1068,30.8876,31.0581,86283.324610602,0
+SMMV.US,D,20190516,000000,31.0433,31.3607,31.0433,31.2298,78181.409946903,0
+SMMV.US,D,20190517,000000,31.2208,31.2685,31.0313,31.1256,27551.751856861,0
+SMMV.US,D,20190520,000000,30.9728,31.0581,30.8101,30.9341,17202.833611551,0
+SMMV.US,D,20190521,000000,31.1355,31.1563,31.0443,31.1206,16085.884321097,0
+SMMV.US,D,20190522,000000,31.1455,31.1723,31.0036,31.0711,25335.998661537,0
+SMMV.US,D,20190523,000000,30.8012,30.9431,30.7129,30.8101,19466.974501768,0
+SMMV.US,D,20190524,000000,31.0214,31.0581,30.8201,30.955,78876.983060994,0
+SMMV.US,D,20190528,000000,30.953,31.0493,30.8121,30.8676,10212.827853421,0
+SMMV.US,D,20190529,000000,30.6981,30.8776,30.4401,30.4789,282184.93969411,0
+SMMV.US,D,20190530,000000,30.5195,30.6604,30.3677,30.4521,21600.065384981,0
+SMMV.US,D,20190531,000000,30.3489,30.5185,30.2904,30.4262,40296.869076365,0
+SMMV.US,D,20190603,000000,30.5463,30.6891,30.4222,30.5959,400267.04446544,0
+SMMV.US,D,20190604,000000,30.6981,31.0493,30.6604,31.0016,42073.10070974,0
+SMMV.US,D,20190605,000000,30.9728,31.201,30.9123,31.201,23145.447390637,0
+SMMV.US,D,20190606,000000,31.333,31.3418,31.0879,31.2863,28358.213438415,0
+SMMV.US,D,20190607,000000,31.4103,31.6385,31.323,31.4043,24329.937838546,0
+SMMV.US,D,20190610,000000,31.579,31.7872,31.323,31.4103,66886.91549722,0
+SMMV.US,D,20190611,000000,31.7674,31.8647,31.1543,31.3508,34842.164554121,0
+SMMV.US,D,20190612,000000,31.6682,31.6682,31.3815,31.4638,84051.442183648,0
+SMMV.US,D,20190613,000000,31.5888,31.7485,31.4857,31.6385,25750.318299061,0
+SMMV.US,D,20190614,000000,31.7674,31.7674,31.5412,31.6206,16892.345902652,0
+SMMV.US,D,20190617,000000,31.7247,31.7247,31.5888,31.5988,21952.892326913,0
+SMMV.US,D,20190618,000000,31.8438,31.8686,31.5988,31.5988,64137.889581094,0
+SMMV.US,D,20190619,000000,31.7684,31.941,31.6583,31.9222,30081.016992013,0
+SMMV.US,D,20190620,000000,32.2564,32.2564,31.8467,32.0372,28439.867673548,0
+SMMV.US,D,20190621,000000,32.1116,32.1116,31.7585,31.8457,34505.466843821,0
+SMMV.US,D,20190624,000000,31.9509,31.9509,31.5412,31.687,65133.869634314,0
+SMMV.US,D,20190625,000000,31.7485,31.7783,31.4173,31.4173,61105.594034446,0
+SMMV.US,D,20190626,000000,31.4173,31.5988,31.1891,31.2486,14296.547687022,0
+SMMV.US,D,20190627,000000,31.4093,31.5234,31.2773,31.5234,12119.101416822,0
+SMMV.US,D,20190628,000000,31.7247,31.8657,31.6553,31.7247,68211.528644924,0
+SMMV.US,D,20190701,000000,32.1414,32.1414,31.6672,31.8855,90203.735973938,0
+SMMV.US,D,20190702,000000,31.6782,32.0184,31.6782,32.0085,35939.960382012,0
+SMMV.US,D,20190703,000000,31.9609,32.2753,31.8557,32.2753,29958.031600826,0
+SMMV.US,D,20190705,000000,32.067,32.3894,31.9817,32.2932,54358.534827758,0
+SMMV.US,D,20190708,000000,32.3131,32.3131,32.1216,32.1801,29123.343863916,0
+SMMV.US,D,20190709,000000,31.9509,32.1979,31.9509,32.1612,27476.146083589,0
+SMMV.US,D,20190710,000000,32.2564,32.4082,32.2069,32.2753,27614.25262943,0
+SMMV.US,D,20190711,000000,32.3189,32.3189,32.0759,32.2069,18426.639061561,0
+SMMV.US,D,20190712,000000,32.2317,32.3596,32.2168,32.3596,23980.135127547,0
+SMMV.US,D,20190715,000000,32.4559,32.4559,32.1622,32.2267,20708.925337363,0
+SMMV.US,D,20190716,000000,32.2724,32.4082,32.2564,32.3031,52569.198193683,0
+SMMV.US,D,20190717,000000,32.2564,32.3229,32.1612,32.2832,169749.07407065,0
+SMMV.US,D,20190718,000000,32.1612,32.4737,32.1314,32.4648,380412.96840452,0
+SMMV.US,D,20190719,000000,32.3596,32.4559,32.1801,32.1801,30535.659708614,0
+SMMV.US,D,20190722,000000,32.1017,32.2267,32.0779,32.1067,39291.816330352,0
+SMMV.US,D,20190723,000000,32.1979,32.3229,32.1116,32.2267,12167.489111716,0
+SMMV.US,D,20190724,000000,32.4181,32.5233,32.1324,32.4737,7154.3223053725,0
+SMMV.US,D,20190725,000000,32.2564,32.4479,32.2564,32.3319,33809.893729729,0
+SMMV.US,D,20190726,000000,32.2564,32.6553,32.2564,32.5511,27690.866479679,0
+SMMV.US,D,20190729,000000,32.6553,32.7891,32.5233,32.6205,40907.763724393,0
+SMMV.US,D,20190730,000000,32.5034,32.7495,32.3229,32.7495,22696.853135897,0
+SMMV.US,D,20190731,000000,32.5808,32.9122,32.4737,32.5421,37365.381227411,0
+SMMV.US,D,20190801,000000,32.437,32.8189,32.3794,32.4469,35727.256139877,0
+SMMV.US,D,20190802,000000,32.2079,32.3131,32.0759,32.2664,278878.44720974,0
+SMMV.US,D,20190805,000000,31.9707,31.9707,31.5045,31.6782,36885.536586386,0
+SMMV.US,D,20190806,000000,31.7079,31.9985,31.7079,31.9043,38732.333608147,0
+SMMV.US,D,20190807,000000,31.8359,32.2366,31.6484,32.1712,88694.644739453,0
+SMMV.US,D,20190808,000000,32.437,32.6919,32.1612,32.682,54532.93214477,0
+SMMV.US,D,20190809,000000,32.6463,32.6721,32.3993,32.5034,51128.656193629,0
+SMMV.US,D,20190812,000000,32.4559,32.4559,32.1504,32.2168,34490.345689167,0
+SMMV.US,D,20190813,000000,32.3398,32.5669,32.2753,32.437,1934018.8660378,0
+SMMV.US,D,20190814,000000,32.1712,32.1712,31.7882,31.8657,213243.56331788,0
+SMMV.US,D,20190815,000000,31.8657,32.0284,31.817,31.8954,474190.33726173,0
+SMMV.US,D,20190816,000000,31.9707,32.4181,31.9707,32.4082,90803.54177522,0
+SMMV.US,D,20190819,000000,32.5987,32.6463,32.3794,32.5511,83295.38445094,0
+SMMV.US,D,20190820,000000,32.561,32.561,32.3378,32.3794,134178.0698622,0
+SMMV.US,D,20190821,000000,32.3894,32.5421,32.3894,32.437,100950.84462514,0
+SMMV.US,D,20190822,000000,32.5987,32.6176,32.3398,32.5808,105240.21216204,0
+SMMV.US,D,20190823,000000,32.3596,32.561,31.9321,31.9985,107787.62268278,0
+SMMV.US,D,20190826,000000,32.2366,32.2753,32.0472,32.2753,44175.949283646,0
+SMMV.US,D,20190827,000000,32.4936,32.4936,32.067,32.0839,196796.78743903,0
+SMMV.US,D,20190828,000000,32.0472,32.2832,31.9727,32.2168,126230.39097596,0
+SMMV.US,D,20190829,000000,32.437,32.5134,32.2832,32.4529,64126.800734347,0
+SMMV.US,D,20190830,000000,32.6176,32.6543,32.3844,32.5134,34409.699531011,0
+SMMV.US,D,20190903,000000,32.3794,32.5323,32.3031,32.4559,143611.65421244,0
+SMMV.US,D,20190904,000000,32.5987,32.6631,32.4559,32.5709,51548.016216038,0
+SMMV.US,D,20190905,000000,32.9221,32.942,32.6651,32.7208,107520.48228388,0
+SMMV.US,D,20190906,000000,32.8636,32.8735,32.6631,32.7118,53946.231344188,0
+SMMV.US,D,20190909,000000,32.6374,32.682,32.561,32.6631,19149.430254031,0
+SMMV.US,D,20190910,000000,32.4469,32.6463,32.2832,32.5987,108693.88388505,0
+SMMV.US,D,20190911,000000,32.4836,32.942,32.4836,32.942,82626.021338249,0
+SMMV.US,D,20190912,000000,33.0947,33.1026,32.8923,32.9518,42937.022678981,0
+SMMV.US,D,20190913,000000,33.0748,33.0937,32.8358,32.9895,31851.200163527,0
+SMMV.US,D,20190916,000000,32.9608,33.0471,32.8378,32.9112,361148.61737512,0
+SMMV.US,D,20190917,000000,32.9707,33.057,32.8735,33.0471,36545.814645155,0
+SMMV.US,D,20190918,000000,32.8923,33.057,32.7028,32.9608,44734.423928873,0
+SMMV.US,D,20190919,000000,33.0183,33.1493,32.8834,32.942,33114.320615637,0
+SMMV.US,D,20190920,000000,32.8278,33.0471,32.7793,32.9023,24546.67438859,0
+SMMV.US,D,20190923,000000,32.9122,33.1205,32.7991,32.9608,31102.198969657,0
+SMMV.US,D,20190924,000000,33.1314,33.1314,32.7485,32.8457,34806.881859927,0
+SMMV.US,D,20190925,000000,32.8834,33.0848,32.7296,32.9518,66824.41472465,0
+SMMV.US,D,20190926,000000,33.0203,33.0282,32.7971,32.932,146581.44898652,0
+SMMV.US,D,20190927,000000,33.0093,33.0093,32.5699,32.7108,46875.579427902,0
+SMMV.US,D,20190930,000000,32.7386,32.8834,32.6553,32.7881,48850.402225736,0
+SMMV.US,D,20191001,000000,32.8219,32.8834,32.3983,32.4717,408219.76373655,0
+SMMV.US,D,20191002,000000,32.4549,32.4549,32.0908,32.2634,75818.477512945,0
+SMMV.US,D,20191003,000000,32.2634,32.3774,32.0729,32.2336,131025.81315529,0
+SMMV.US,D,20191004,000000,32.3646,32.6453,32.3209,32.6453,39385.567489207,0
+SMMV.US,D,20191007,000000,32.6265,32.7108,32.4717,32.5977,32253.422877328,0
+SMMV.US,D,20191008,000000,32.4916,32.4916,32.2436,32.2912,37870.427792861,0
+SMMV.US,D,20191009,000000,32.4628,32.4816,32.2813,32.3596,48605.439520338,0
+SMMV.US,D,20191010,000000,32.3011,32.5213,32.2941,32.4449,70095.624514833,0
+SMMV.US,D,20191011,000000,32.5015,32.8536,32.4717,32.6076,67016.957427246,0
+SMMV.US,D,20191014,000000,32.6543,32.6543,32.3774,32.4816,50064.126905977,0
+SMMV.US,D,20191015,000000,32.5977,32.5977,32.4351,32.5114,143691.29229362,0
+SMMV.US,D,20191016,000000,32.5303,32.6076,32.4351,32.6076,56226.501466036,0
+SMMV.US,D,20191017,000000,32.7683,32.932,32.686,32.818,96629.218624979,0
+SMMV.US,D,20191018,000000,32.7783,32.8923,32.6404,32.8636,246806.47818826,0
+SMMV.US,D,20191021,000000,33.057,33.0788,32.9221,32.9895,69261.9448549,0
+SMMV.US,D,20191022,000000,32.9846,33.0282,32.8467,32.8636,361140.55275931,0
+SMMV.US,D,20191023,000000,32.7485,32.942,32.7485,32.9171,75375.931720067,0
+SMMV.US,D,20191024,000000,33.0788,33.0788,32.7683,32.9122,86426.471541328,0
+SMMV.US,D,20191025,000000,32.9895,32.9895,32.8368,32.8457,101504.27888548,0
+SMMV.US,D,20191028,000000,32.8278,33.0193,32.8278,32.9122,51289.94850994,0
+SMMV.US,D,20191029,000000,32.9023,33.2267,32.8913,33.0471,137202.30079303,0
+SMMV.US,D,20191030,000000,33.0382,33.2078,32.9023,33.0748,38281.723199454,0
+SMMV.US,D,20191031,000000,33.0382,33.179,32.9707,33.057,30046.742374797,0
+SMMV.US,D,20191101,000000,33.3903,33.4082,33.2038,33.3328,85803.479969577,0
+SMMV.US,D,20191104,000000,33.6006,33.6006,33.1403,33.2643,68245.803262141,0
+SMMV.US,D,20191105,000000,33.3139,33.4171,33.0848,33.179,227699.38716726,0
+SMMV.US,D,20191106,000000,33.1691,33.2643,33.1125,33.2267,52354.477797593,0
+SMMV.US,D,20191107,000000,33.3804,33.3804,33.0193,33.0471,127435.04296341,0
+SMMV.US,D,20191108,000000,33.1314,33.2267,33.0193,33.1215,52706.296662547,0
+SMMV.US,D,20191111,000000,33.1314,33.179,33.0748,33.0997,120086.1618015,0
+SMMV.US,D,20191112,000000,33.2355,33.2455,33.1125,33.1592,56938.203811759,0
+SMMV.US,D,20191113,000000,33.0848,33.2355,33.065,33.1988,221813.22569888,0
+SMMV.US,D,20191114,000000,33.2742,33.3238,33.2177,33.2862,101727.06389739,0
+SMMV.US,D,20191115,000000,33.4766,33.5054,33.2554,33.2842,192642.50221704,0
+SMMV.US,D,20191118,000000,33.3437,33.4469,33.3238,33.4082,139372.69052438,0
+SMMV.US,D,20191119,000000,33.5242,33.5907,33.4082,33.5054,109536.63623777,0
+SMMV.US,D,20191120,000000,33.4667,33.6006,33.3337,33.4369,73309.373917331,0
+SMMV.US,D,20191121,000000,33.544,33.544,33.1125,33.2267,112280.62176902,0
+SMMV.US,D,20191122,000000,33.2267,33.2554,33.0818,33.2177,144414.08348609,0
+SMMV.US,D,20191125,000000,33.3437,33.554,33.2812,33.5292,85880.093819825,0
+SMMV.US,D,20191126,000000,33.5807,33.7157,33.5104,33.676,179988.11192547,0
+SMMV.US,D,20191127,000000,33.8586,33.8586,33.7057,33.8089,232929.29052364,0
+SMMV.US,D,20191129,000000,33.6859,33.8287,33.676,33.7157,22129.305797878,0
+SMMV.US,D,20191202,000000,33.7712,33.7712,33.4469,33.4667,74761.004764131,0
+SMMV.US,D,20191203,000000,33.2355,33.4766,33.2355,33.4766,80608.859307384,0
+SMMV.US,D,20191204,000000,33.6006,33.6859,33.5212,33.5342,109323.93199564,0
+SMMV.US,D,20191205,000000,33.5143,33.6175,33.4994,33.6006,48280.838733762,0
+SMMV.US,D,20191206,000000,33.6264,33.8853,33.6264,33.7633,90808.582160105,0
+SMMV.US,D,20191209,000000,33.6661,33.7633,33.6661,33.6959,95327.791247745,0
+SMMV.US,D,20191210,000000,33.6859,33.6859,33.5322,33.6006,152878.90586148,0
+SMMV.US,D,20191211,000000,33.5807,33.6959,33.4865,33.5649,87575.679295045,0
+SMMV.US,D,20191212,000000,33.5907,33.7861,33.5143,33.6175,100642.37307019,0
+SMMV.US,D,20191213,000000,33.5242,33.6006,33.427,33.554,78593.713430472,0
+SMMV.US,D,20191216,000000,33.9081,33.9081,33.5937,33.7167,62338.472177248,0
+SMMV.US,D,20191217,000000,33.7732,33.7931,33.6929,33.7712,64041.114191307,0
+SMMV.US,D,20191218,000000,33.8605,33.9181,33.7454,33.8883,421996.14370347,0
+SMMV.US,D,20191219,000000,33.9478,34.0431,33.8307,33.9944,194091.10883291,0
+SMMV.US,D,20191220,000000,34.1204,34.1859,34.0341,34.1353,254318.66782045,0
+SMMV.US,D,20191223,000000,34.2741,34.2741,34.0242,34.0242,114881.46036953,0
+SMMV.US,D,20191224,000000,34.1105,34.1393,34.0242,34.1204,27253.361071685,0
+SMMV.US,D,20191226,000000,34.1681,34.1958,34.0807,34.1393,32171.768642195,0
+SMMV.US,D,20191227,000000,34.4567,34.4567,34.0807,34.0807,72617.833111148,0
+SMMV.US,D,20191230,000000,34.1759,34.1759,34.0044,34.1303,257467.90029641,0
+SMMV.US,D,20191231,000000,34.1482,34.2653,34.1194,34.1303,208654.79691883,0
+SMMV.US,D,20200102,000000,34.4071,34.4071,33.802,33.9924,151150.05384602,0
+SMMV.US,D,20200103,000000,33.7931,34.1482,33.7931,34.1393,176086.85402469,0
+SMMV.US,D,20200106,000000,34.0341,34.2454,33.8883,34.1105,306713.46869711,0
+SMMV.US,D,20200107,000000,34.1393,34.1393,33.9081,33.9656,150670.209205,0
+SMMV.US,D,20200108,000000,34.0242,34.0431,33.8704,33.8982,216805.09927742,0
+SMMV.US,D,20200109,000000,34.0519,34.0718,33.9131,33.9131,193889.49343752,0
+SMMV.US,D,20200110,000000,34.0242,34.0431,33.8932,34.0143,209066.09232542,0
+SMMV.US,D,20200113,000000,34.1859,34.2553,34.0619,34.2553,117592.17936053,0
+SMMV.US,D,20200114,000000,34.1393,34.2841,34.1006,34.2553,98816.745664948,0
+SMMV.US,D,20200115,000000,34.294,34.5608,34.294,34.4765,71530.118053025,0
+SMMV.US,D,20200116,000000,34.6501,34.7443,34.6203,34.7077,97114.10365089,0
+SMMV.US,D,20200117,000000,34.8713,34.8713,34.6789,34.6978,95251.177397497,0
+SMMV.US,D,20200121,000000,34.6789,34.6978,34.543,34.659,178631.2403145,0
+SMMV.US,D,20200122,000000,34.7543,34.8128,34.6005,34.6501,113751.40607838,0
+SMMV.US,D,20200123,000000,34.6105,34.7642,34.4855,34.7255,79892.116576776,0
+SMMV.US,D,20200124,000000,34.7255,34.7632,34.4071,34.5133,107892.46268837,0
+SMMV.US,D,20200127,000000,34.1303,34.4508,34.1303,34.3238,101603.07042922,0
+SMMV.US,D,20200128,000000,34.4944,34.4944,34.3426,34.4071,93100.949205675,0
+SMMV.US,D,20200129,000000,34.4944,34.4944,34.3089,34.3326,125007.59360294,0
+SMMV.US,D,20200130,000000,34.2355,34.422,34.1759,34.422,808664.22974993,0
+SMMV.US,D,20200131,000000,34.4666,34.4666,33.9379,33.9944,157221.70147816,0
+SMMV.US,D,20200203,000000,34.1006,34.2841,34.0857,34.1759,111366.29595093,0
+SMMV.US,D,20200204,000000,34.6105,34.6105,34.2058,34.2058,85156.294550379,0
+SMMV.US,D,20200205,000000,34.3526,34.543,34.3526,34.543,73234.776221037,0
+SMMV.US,D,20200206,000000,34.6789,34.6789,34.552,34.552,111270.52863811,0
+SMMV.US,D,20200207,000000,34.552,34.5608,34.3039,34.3714,112753.40987121,0
+SMMV.US,D,20200210,000000,34.3803,34.4765,34.3426,34.4765,194038.68883012,0
+SMMV.US,D,20200211,000000,34.543,34.6501,34.4825,34.552,112645.54563467,0
+SMMV.US,D,20200212,000000,34.7255,34.7255,34.543,34.6402,139111.59858736,0
+SMMV.US,D,20200213,000000,34.5807,34.8515,34.5807,34.8227,102796.63356992,0
+SMMV.US,D,20200214,000000,34.91,34.91,34.7672,34.8615,106036.59297383,0
+SMMV.US,D,20200218,000000,34.8813,34.9477,34.7443,34.8615,83994.989872939,0
+SMMV.US,D,20200219,000000,34.8813,34.9953,34.8416,34.8902,104428.7101956,0
+SMMV.US,D,20200220,000000,34.8515,34.9477,34.675,34.9477,142783.01493739,0
+SMMV.US,D,20200221,000000,34.9477,34.9477,34.7255,34.784,164038.31799626,0
+SMMV.US,D,20200224,000000,34.1958,34.7443,34.1006,34.2256,202836.1766079,0
+SMMV.US,D,20200225,000000,34.3971,34.3971,33.2335,33.3318,171136.18799092,0
+SMMV.US,D,20200226,000000,33.4558,33.6374,32.9757,32.9757,190117.2693898,0
+SMMV.US,D,20200227,000000,32.562,32.7723,31.8587,31.8686,329355.88567626,0
+SMMV.US,D,20200228,000000,31.2248,31.457,30.5364,31.0889,461273.84695615,0
+SMMV.US,D,20200302,000000,31.2546,32.1474,31.083,32.1474,237280.15075613,0
+SMMV.US,D,20200303,000000,32.2138,33.2247,31.455,31.7247,659817.63179622,0
+SMMV.US,D,20200304,000000,32.1077,32.6294,31.9063,32.6294,187537.6004058,0
+SMMV.US,D,20200305,000000,32.0322,32.1672,31.5045,31.81,453719.31809093,0
+SMMV.US,D,20200306,000000,31.1375,31.6385,30.8369,31.5601,205082.17211253,0
+SMMV.US,D,20200309,000000,30.0582,30.8181,29.2636,29.348,432727.12312304,0
+SMMV.US,D,20200310,000000,30.4242,30.4242,28.9631,30.0582,589332.88956829,0
+SMMV.US,D,20200311,000000,29.462,29.597,28.23,28.5672,481814.42343836,0
+SMMV.US,D,20200312,000000,27.1537,27.8699,25.4991,25.4991,682191.9002995,0
+SMMV.US,D,20200313,000000,27.1061,27.2003,25.2679,27.1814,1191398.7994324,0
+SMMV.US,D,20200316,000000,25.2769,26.2877,24.3255,24.4108,1194620.6134507,0
+SMMV.US,D,20200317,000000,23.9496,24.7471,23.2988,24.7471,708325.2878498,0
+SMMV.US,D,20200318,000000,23.1708,23.9972,21.543,22.4576,619162.89539304,0
+SMMV.US,D,20200319,000000,22.7284,23.5825,21.5718,23.1708,379620.61990064,0
+SMMV.US,D,20200320,000000,23.4099,23.6718,22.0439,22.0529,274959.04392337,0
+SMMV.US,D,20200323,000000,21.9864,22.6391,20.8318,21.3992,508132.28907544,0
+SMMV.US,D,20200324,000000,22.0619,22.9873,22.0619,22.9188,379097.42794961,0
+SMMV.US,D,20200325,000000,23.1996,24.3116,22.655,23.5855,575208.72304432,0
+SMMV.US,D,20200326,000000,24.0418,25.2769,24.0418,25.1419,419982.00590353,0
+SMMV.US,D,20200327,000000,24.1569,25.375,24.1569,24.6965,340641.30743315,0
+SMMV.US,D,20200330,000000,24.9495,25.4494,24.2938,25.0943,441436.90820384,0
+SMMV.US,D,20200331,000000,25.132,25.2659,24.6588,24.9882,282573.04933023,0
+SMMV.US,D,20200401,000000,23.3058,24.2819,23.3058,23.6847,229208.47840174,0
+SMMV.US,D,20200402,000000,23.7412,24.1876,23.2383,23.7987,155083.57021007,0
+SMMV.US,D,20200403,000000,23.9237,23.9594,22.8891,23.2294,710697.29297655,0
+SMMV.US,D,20200406,000000,23.9922,24.8345,23.9922,24.7253,340285.45626028,0
+SMMV.US,D,20200407,000000,25.5784,25.9346,24.8423,24.891,396463.57003143,0
+SMMV.US,D,20200408,000000,25.3651,26.1379,25.0755,25.8671,575684.53537744,0
+SMMV.US,D,20200409,000000,26.7172,27.2192,26.5228,26.9979,2798839.0318654,0
+SMMV.US,D,20200413,000000,27.0654,27.0654,26.0893,26.3045,374788.90695015,0
+SMMV.US,D,20200414,000000,26.9969,27.114,26.5426,26.737,641722.65006008,0
+SMMV.US,D,20200415,000000,26.1954,26.1954,25.5784,25.7312,466286.00568551,0
+SMMV.US,D,20200416,000000,25.8958,25.9346,25.3056,25.6627,719620.79037646,0
+SMMV.US,D,20200417,000000,26.3998,26.7073,26.1756,26.5426,253678.53894008,0
+SMMV.US,D,20200420,000000,25.9346,26.3998,25.8383,25.9534,263614.14562484,0
+SMMV.US,D,20200421,000000,25.4624,25.6716,25.2481,25.4624,371025.75559521,0
+SMMV.US,D,20200422,000000,25.8958,26.002,25.6538,25.7411,174919.5008854,0
+SMMV.US,D,20200423,000000,25.9623,26.1558,25.7411,25.8294,272909.62342925,0
+SMMV.US,D,20200424,000000,26.0218,26.1091,25.6726,26.0218,166567.58313141,0
+SMMV.US,D,20200427,000000,26.2331,26.9494,26.1954,26.8144,245824.61121271,0
+SMMV.US,D,20200428,000000,27.239,27.4334,26.9394,27.1239,151313.36231629,0
+SMMV.US,D,20200429,000000,27.8173,28.2627,27.5763,27.983,123738.42468897,0
+SMMV.US,D,20200430,000000,27.7033,27.7697,27.0842,27.1804,136005.71342139,0
+SMMV.US,D,20200501,000000,26.747,26.747,26.1945,26.4166,280404.67575283,0
+SMMV.US,D,20200504,000000,26.3025,26.4087,26.0218,26.38,102852.07780365,0
+SMMV.US,D,20200505,000000,26.6974,26.9781,26.4265,26.5228,91666.455667484,0
+SMMV.US,D,20200506,000000,26.6398,26.6785,26.1558,26.1954,153941.41899518,0
+SMMV.US,D,20200507,000000,26.2628,26.737,26.2628,26.5525,250043.41336122,0
+SMMV.US,D,20200508,000000,26.8055,27.3561,26.8055,27.3263,118241.38093368,0
+SMMV.US,D,20200511,000000,27.1239,27.2926,26.8055,26.9781,300645.85337289,0
+SMMV.US,D,20200512,000000,27.2092,27.2092,26.0704,26.0704,114061.89378727,0
+SMMV.US,D,20200513,000000,25.9723,25.9723,25.0457,25.3354,635545.15434536,0
+SMMV.US,D,20200514,000000,25.0269,25.4524,24.518,25.4524,139820.27670215,0
+SMMV.US,D,20200515,000000,25.3254,25.7024,25.1797,25.6627,152050.26658644,0
+SMMV.US,D,20200518,000000,26.37,27.0744,26.37,26.9394,463028.908973,0
+SMMV.US,D,20200519,000000,26.9781,27.1041,26.61,26.61,319520.07861221,0
+SMMV.US,D,20200520,000000,26.9394,27.2092,26.9394,27.0942,97374.187510942,0
+SMMV.US,D,20200521,000000,27.0257,27.2876,26.9067,27.1706,334867.04250921,0
+SMMV.US,D,20200522,000000,27.1616,27.2579,26.9682,27.2489,73911.195872566,0
+SMMV.US,D,20200526,000000,27.9552,28.1198,27.9165,27.9265,70773.05224334,0
+SMMV.US,D,20200527,000000,28.3312,28.6307,27.8967,28.5822,261510.28897396,0
+SMMV.US,D,20200528,000000,28.718,28.8132,28.236,28.3212,137987.59275806,0
+SMMV.US,D,20200529,000000,28.233,28.341,27.9265,28.223,125473.32516628,0
+SMMV.US,D,20200601,000000,28.2727,28.6407,28.1943,28.4472,335183.57867997,0
+SMMV.US,D,20200602,000000,28.475,28.5435,28.2528,28.351,188514.42699646,0
+SMMV.US,D,20200603,000000,28.5435,28.9681,28.5435,28.7756,328139.13676509,0
+SMMV.US,D,20200604,000000,28.8132,28.8132,28.5037,28.6694,222038.02686473,0
+SMMV.US,D,20200605,000000,29.3559,29.6058,29.221,29.3163,354118.28853792,0
+SMMV.US,D,20200608,000000,29.5176,29.7328,29.4809,29.7328,8850518.6752406,0
+SMMV.US,D,20200609,000000,29.3559,29.5176,29.1614,29.3063,136423.05728984,0
+SMMV.US,D,20200610,000000,29.2776,29.3163,28.8044,28.8529,123305.95966586,0
+SMMV.US,D,20200611,000000,28.1477,28.1477,27.2291,27.3064,214191.15567621,0
+SMMV.US,D,20200612,000000,28.0217,28.0217,27.0257,27.5861,199919.80991361,0
+SMMV.US,D,20200615,000000,26.9275,28.0525,26.8412,27.9463,129108.45074514,0
+SMMV.US,D,20200616,000000,28.7121,28.7121,28.0227,28.3332,190428.76517568,0
+SMMV.US,D,20200617,000000,28.4969,28.4969,27.974,28.0525,117093.18125695,0
+SMMV.US,D,20200618,000000,27.8183,28.0921,27.8183,27.9076,126392.69136926,0
+SMMV.US,D,20200619,000000,28.3133,28.3133,27.6496,27.7508,95733.038192477,0
+SMMV.US,D,20200622,000000,27.858,27.9265,27.4899,27.9175,73365.82622804,0
+SMMV.US,D,20200623,000000,28.225,28.2448,27.8878,27.9056,219654.93289124,0
+SMMV.US,D,20200624,000000,27.7806,27.7806,27.0535,27.3352,204743.45824828,0
+SMMV.US,D,20200625,000000,27.2569,27.6159,27.1696,27.6159,332026.28158818,0
+SMMV.US,D,20200626,000000,27.4899,27.5286,27.112,27.112,148321.38984872,0
+SMMV.US,D,20200629,000000,27.3639,27.8381,27.2082,27.7608,120169.83219058,0
+SMMV.US,D,20200630,000000,27.6844,28.1397,27.6844,28.102,86313.566919911,0
+SMMV.US,D,20200701,000000,28.1873,28.2747,27.9562,28.1208,143693.30844757,0
+SMMV.US,D,20200702,000000,28.4016,28.4879,28.0723,28.1497,163313.51064983,0
+SMMV.US,D,20200706,000000,28.5652,28.5652,28.1725,28.2151,116716.16046757,0
+SMMV.US,D,20200707,000000,28.102,28.1635,27.8183,27.858,152934.35009522,0
+SMMV.US,D,20200708,000000,27.8878,28.0326,27.6348,27.8828,113417.73259901,0
+SMMV.US,D,20200709,000000,28.0028,28.0028,27.3154,27.6159,220129.73714738,0
+SMMV.US,D,20200710,000000,27.6448,27.9076,27.5386,27.8778,247224.83013369,0
+SMMV.US,D,20200713,000000,28.1695,28.2409,27.5861,27.5861,351840.03457002,0
+SMMV.US,D,20200714,000000,27.733,27.9938,27.5861,27.9938,142442.28491919,0
+SMMV.US,D,20200715,000000,28.3332,28.6337,28.2845,28.5266,186782.55075007,0
+SMMV.US,D,20200716,000000,28.3629,28.5464,28.3232,28.4502,403361.84078466,0
+SMMV.US,D,20200717,000000,28.4592,28.722,28.4502,28.6635,316496.85575836,0
+SMMV.US,D,20200720,000000,28.7796,28.7796,28.4314,28.5365,179237.09457765,0
+SMMV.US,D,20200721,000000,28.7409,29.0316,28.7309,28.7984,168682.52862904,0
+SMMV.US,D,20200722,000000,28.7885,28.9432,28.7329,28.9333,118917.80058521,0
+SMMV.US,D,20200723,000000,28.8857,29.2071,28.8172,28.9729,266622.24732405,0
+SMMV.US,D,20200724,000000,28.8371,28.9254,28.6615,28.722,125255.58053926,0
+SMMV.US,D,20200727,000000,28.7597,28.9046,28.6734,28.9046,205539.83906007,0
+SMMV.US,D,20200728,000000,28.9144,29.0692,28.8371,28.8371,104682.74559379,0
+SMMV.US,D,20200729,000000,28.9046,29.3023,28.9046,29.2636,130269.75542258,0
+SMMV.US,D,20200730,000000,28.9829,29.1961,28.8807,29.1565,84566.569518866,0
+SMMV.US,D,20200731,000000,29.1961,29.1961,28.6149,29.0216,100571.80768181,0
+SMMV.US,D,20200803,000000,29.1664,29.2359,28.9919,29.1961,120518.6268246,0
+SMMV.US,D,20200804,000000,29.1089,29.4471,29.1089,29.4005,99204.855301072,0
+SMMV.US,D,20200805,000000,29.5632,29.6565,29.4571,29.6029,81547.378972919,0
+SMMV.US,D,20200806,000000,29.6515,29.6615,29.4203,29.5235,69619.812181716,0
+SMMV.US,D,20200807,000000,29.4203,29.9223,29.4203,29.9134,115882.48080763,0
+SMMV.US,D,20200810,000000,30.0195,30.1902,29.9818,30.0572,71034.144180368,0
+SMMV.US,D,20200811,000000,30.1157,30.2824,29.7685,29.8261,83423.410227011,0
+SMMV.US,D,20200812,000000,30.0195,30.0572,29.845,29.9233,72845.658507937,0
+SMMV.US,D,20200813,000000,29.8261,29.9818,29.7537,29.8261,100543.58152646,0
+SMMV.US,D,20200814,000000,29.7973,29.9432,29.7398,29.8162,172819.67654242,0
+SMMV.US,D,20200817,000000,29.9432,29.953,29.7973,29.8837,56832.35572918,0
+SMMV.US,D,20200818,000000,29.962,29.962,29.6416,29.8073,104481.1301984,0
+SMMV.US,D,20200819,000000,29.7685,29.8548,29.6038,29.6615,120736.37145162,0
+SMMV.US,D,20200820,000000,29.5136,29.6902,29.5047,29.6228,91426.533346971,0
+SMMV.US,D,20200821,000000,29.6029,29.6029,29.3321,29.4958,91201.732181112,0
+SMMV.US,D,20200824,000000,29.6902,29.7497,29.5008,29.7497,242829.61451421,0
+SMMV.US,D,20200825,000000,29.8073,29.8073,29.5335,29.7398,162029.22058121,0
+SMMV.US,D,20200826,000000,29.6902,29.6902,29.5424,29.593,84186.524498558,0
+SMMV.US,D,20200827,000000,29.6128,29.8837,29.6128,29.7973,168190.58706429,0
+SMMV.US,D,20200828,000000,29.8548,29.8548,29.6843,29.8172,79614.895408117,0
+SMMV.US,D,20200831,000000,29.8548,29.8548,29.715,29.7497,99205.863378049,0
+SMMV.US,D,20200901,000000,29.7874,29.7874,29.6128,29.7685,103539.58630193,0
+SMMV.US,D,20200902,000000,29.7874,30.2239,29.7874,30.1356,157127.95031931,0
+SMMV.US,D,20200903,000000,29.962,30.1654,29.4203,29.5335,176899.36406811,0
+SMMV.US,D,20200904,000000,29.7001,29.7497,28.9829,29.342,436531.60563402,0
+SMMV.US,D,20200908,000000,29.0117,29.1773,28.7806,28.8757,165118.97651554,0
+SMMV.US,D,20200909,000000,29.1565,29.2934,29.0414,29.1664,255031.37824314,0
+SMMV.US,D,20200910,000000,29.342,29.342,28.8084,28.8272,109204.97891236,0
+SMMV.US,D,20200911,000000,28.9046,28.9244,28.4969,28.6834,108683.80311527,0
+SMMV.US,D,20200914,000000,28.9829,29.0989,28.8669,29.0316,718531.05916438,0
+SMMV.US,D,20200915,000000,29.1466,29.1763,28.9075,28.9729,239720.70511731,0
+SMMV.US,D,20200916,000000,29.0791,29.342,29.0414,29.0791,131300.01009302,0
+SMMV.US,D,20200917,000000,28.7309,29.0117,28.6734,28.9432,104937.78906895,0
+SMMV.US,D,20200918,000000,28.9432,29.0791,28.5067,28.7597,233737.76825915,0
+SMMV.US,D,20200921,000000,28.4314,28.4502,27.9423,28.2062,129558.05307686,0
+SMMV.US,D,20200922,000000,28.235,28.4016,28.102,28.343,110079.98972835,0
+SMMV.US,D,20200923,000000,28.4215,28.4215,27.6814,27.731,219040.0059353,0
+SMMV.US,D,20200924,000000,27.5832,28.0713,27.4582,27.7588,707661.97319897,0
+SMMV.US,D,20200925,000000,27.6318,28.1288,27.6318,28.0118,256006.18867985,0
+SMMV.US,D,20200928,000000,28.3232,28.603,28.3113,28.5375,308457.44186723,0
+SMMV.US,D,20200929,000000,28.5564,28.5861,28.225,28.3917,131350.41394187,0
+SMMV.US,D,20200930,000000,28.4115,28.6546,28.236,28.4314,454104.40349612,0
+SMMV.US,D,20201001,000000,28.4592,28.6645,28.3202,28.6347,347237.15509329,0
+SMMV.US,D,20201002,000000,28.2845,28.8361,28.2845,28.7429,163484.88373592,0
+SMMV.US,D,20201005,000000,28.9849,29.1991,28.9184,29.1594,175597.93669087,0
+SMMV.US,D,20201006,000000,29.2576,29.6317,29.0811,29.1119,133135.71826804,0
+SMMV.US,D,20201007,000000,29.2874,29.4422,29.2388,29.4045,147721.58404744,0
+SMMV.US,D,20201008,000000,29.588,29.6952,29.4958,29.6565,91988.03222313,0
+SMMV.US,D,20201009,000000,29.8132,29.8697,29.6663,29.7933,78198.54725551,0
+SMMV.US,D,20201012,000000,29.9095,30.1128,29.8132,30.074,83199.61713813,0
+SMMV.US,D,20201013,000000,29.9977,30.0077,29.7646,29.8509,92253.156468065,0
+SMMV.US,D,20201014,000000,29.958,30.0265,29.6565,29.7051,361897.61856899,0
+SMMV.US,D,20201015,000000,29.4243,29.9392,29.2586,29.8895,198277.65251817,0
+SMMV.US,D,20201016,000000,30.0265,30.0265,29.7983,29.8132,122202.1153761,0
+SMMV.US,D,20201019,000000,29.958,29.958,29.3658,29.4333,98579.847575367,0
+SMMV.US,D,20201020,000000,29.6078,29.6663,29.4243,29.4809,139291.03628926,0
+SMMV.US,D,20201021,000000,29.5483,29.6565,29.4412,29.4998,166798.43275913,0
+SMMV.US,D,20201022,000000,29.6178,29.8797,29.5008,29.8598,306617.70138431,0
+SMMV.US,D,20201023,000000,30.0542,30.0542,29.8073,29.9977,95777.393579462,0
+SMMV.US,D,20201026,000000,29.7448,29.9154,29.4501,29.6663,141275.93985686,0
+SMMV.US,D,20201027,000000,29.7051,29.7695,29.4611,29.4611,69504.891406344,0
+SMMV.US,D,20201028,000000,28.9849,29.1347,28.7716,28.8103,90157.364432998,0
+SMMV.US,D,20201029,000000,28.7716,29.0494,28.5662,28.9164,98645.372578868,0
+SMMV.US,D,20201030,000000,28.849,28.9452,28.4978,28.7131,253647.2885538,0
+SMMV.US,D,20201102,000000,29.0047,29.1297,28.8113,29.1019,116949.02624924,0
+SMMV.US,D,20201103,000000,29.3559,29.8509,29.3559,29.715,98019.356776186,0
+SMMV.US,D,20201104,000000,29.7448,30.0453,29.5384,29.725,130166.93157094,0
+SMMV.US,D,20201105,000000,30.0542,30.2794,30.0414,30.1624,284450.0886613,0
+SMMV.US,D,20201106,000000,30.2794,30.3559,30.0404,30.074,89815.626337815,0
+SMMV.US,D,20201109,000000,31.3875,31.6206,30.4332,30.4332,161632.03825229,0
+SMMV.US,D,20201110,000000,30.453,31.0968,30.453,30.9986,422669.53912407,0
+SMMV.US,D,20201111,000000,31.2436,31.2436,30.8131,31.0483,114780.65267184,0
+SMMV.US,D,20201112,000000,30.9788,30.9788,30.4629,30.6009,81073.582793755,0
+SMMV.US,D,20201113,000000,30.8716,31.2188,30.8716,31.1365,337865.06343864,0
+SMMV.US,D,20201116,000000,31.5244,31.6127,31.32,31.563,104583.95405005,0
+SMMV.US,D,20201117,000000,31.4262,31.6523,31.1742,31.563,145166.10891089,0
+SMMV.US,D,20201118,000000,31.6127,31.6127,31.0483,31.0681,244157.25189285,0
+SMMV.US,D,20201119,000000,30.9698,31.204,30.8131,31.194,564529.15555058,0
+SMMV.US,D,20201120,000000,31.1068,31.1643,30.9698,31.1068,320397.10558216,0
+SMMV.US,D,20201123,000000,31.3775,31.4262,31.1455,31.2725,84952.663001036,0
+SMMV.US,D,20201124,000000,31.573,31.8259,31.4331,31.702,514398.49556412,0
+SMMV.US,D,20201125,000000,31.7465,31.7465,31.4907,31.6325,107104.14649241,0
+SMMV.US,D,20201127,000000,31.6722,31.6722,31.4788,31.6722,37377.478151135,0
+SMMV.US,D,20201130,000000,31.6325,31.6325,31.2725,31.32,210583.24817572,0
+SMMV.US,D,20201201,000000,31.5532,31.692,31.4212,31.5244,158778.17233056,0
+SMMV.US,D,20201202,000000,31.4262,31.5145,31.3101,31.4173,76912.24103293,0
+SMMV.US,D,20201203,000000,31.5055,31.573,31.33,31.4073,125109.40937761,0
+SMMV.US,D,20201204,000000,31.5244,31.8855,31.5155,31.8359,83454.660613297,0
+SMMV.US,D,20201207,000000,31.7862,31.9817,31.7862,31.8557,127621.53720415,0
+SMMV.US,D,20201208,000000,31.7287,32.1077,31.7287,32.0977,118607.31287632,0
+SMMV.US,D,20201209,000000,32.1672,32.1811,31.8359,32.0214,147323.39364155,0
+SMMV.US,D,20201210,000000,31.8954,32.2346,31.8359,32.2049,259398.36770726,0
+SMMV.US,D,20201211,000000,32.1077,32.3121,31.9817,32.1861,137336.37503096,0
+SMMV.US,D,20201214,000000,32.3527,32.6364,32.1275,32.1275,116653.65969499,0
+SMMV.US,D,20201215,000000,32.4112,32.6364,32.1841,32.6176,209191.09387056,0
+SMMV.US,D,20201216,000000,32.7236,32.812,32.5293,32.6176,119799.86794004,0
+SMMV.US,D,20201217,000000,32.7425,32.94,32.6999,32.94,340319.7308775,0
+SMMV.US,D,20201218,000000,33.0093,33.1155,32.8021,32.9003,111088.06670529,0
+SMMV.US,D,20201221,000000,32.5679,32.7921,32.3299,32.7525,75083.589396753,0
+SMMV.US,D,20201222,000000,32.8219,33.0093,32.7336,32.9697,175535.43591831,0
+SMMV.US,D,20201223,000000,33.1632,33.179,33.0728,33.0758,150402.06072913,0
+SMMV.US,D,20201224,000000,33.1056,33.183,33.0045,33.1632,46742.513266946,0
+SMMV.US,D,20201228,000000,33.3605,33.3605,33.1632,33.2117,183062.74670514,0
+SMMV.US,D,20201229,000000,33.2613,33.3308,32.7525,32.9003,88245.042407736,0
+SMMV.US,D,20201230,000000,32.9697,33.1632,32.9697,32.9995,191010.42559137,0
+SMMV.US,D,20201231,000000,33.066,33.173,32.8378,33.1443,77982.818782444,0
+SMMV.US,D,20210104,000000,33.2515,33.2812,32.5382,32.7921,149984.71686068,0
+SMMV.US,D,20210105,000000,32.7921,33.1056,32.7921,32.9697,154749.89673069,0
+SMMV.US,D,20210106,000000,33.0193,34.0451,33.0193,33.8982,338432.61077666,0
+SMMV.US,D,20210107,000000,34.0738,34.1809,33.8684,34.171,123417.85621029,0
+SMMV.US,D,20210108,000000,34.1809,34.3823,33.8634,34.1511,113225.18989641,0
+SMMV.US,D,20210111,000000,33.8784,34.0916,33.8784,33.9855,199401.65834746,0
+SMMV.US,D,20210112,000000,34.0153,34.2504,34.0054,34.2106,552476.58721423,0
+SMMV.US,D,20210113,000000,34.2305,34.2305,34.0738,34.1124,219481.54365121,0
+SMMV.US,D,20210114,000000,34.3585,34.6115,34.3585,34.4845,162861.89216416,0
+SMMV.US,D,20210115,000000,34.3198,34.5013,34.1908,34.3951,159817.49969379,0
+SMMV.US,D,20210119,000000,34.661,34.671,34.4775,34.6213,119334.1363767,0
+SMMV.US,D,20210120,000000,34.661,34.9348,34.661,34.8763,111096.13132111,0
+SMMV.US,D,20210121,000000,34.9348,34.9348,34.3288,34.5817,169665.40368156,0
+SMMV.US,D,20210122,000000,34.3684,34.8367,34.3684,34.788,115242.35192727,0
+SMMV.US,D,20210125,000000,34.8277,35.2562,34.7493,34.9645,144675.17542311,0
+SMMV.US,D,20210126,000000,35.159,35.159,34.8367,34.8952,118615.37749213,0
+SMMV.US,D,20210127,000000,34.6115,34.7225,34.1908,34.3288,173892.27044588,0
+SMMV.US,D,20210128,000000,34.415,34.5618,34.0738,34.1026,248123.02672015,0
+SMMV.US,D,20210129,000000,34.1908,34.3486,33.7414,33.8189,128794.93880531,0
+SMMV.US,D,20210201,000000,34.1026,34.4547,33.8387,34.4051,108787.6350439,0
+SMMV.US,D,20210202,000000,34.6511,34.7781,34.5053,34.7385,98906.464515897,0
+SMMV.US,D,20210203,000000,34.793,34.793,34.3783,34.661,112796.75718121,0
+SMMV.US,D,20210204,000000,34.7087,35.0222,34.6918,34.9844,121721.2626581,0
+SMMV.US,D,20210205,000000,35.2622,35.4527,35.1094,35.4427,107496.28843644,0
+SMMV.US,D,20210208,000000,35.7849,36.1768,35.6579,36.1282,86351.873845034,0
+SMMV.US,D,20210209,000000,36.2453,36.5974,36.2453,36.4992,71915.203458217,0
+SMMV.US,D,20210210,000000,36.7145,36.7422,36.2363,36.3812,143940.28730693,0
+SMMV.US,D,20210211,000000,36.5577,36.6659,36.1381,36.4893,103618.21630613,0
+SMMV.US,D,20210212,000000,36.3812,36.5488,36.3038,36.519,75047.298625583,0
+SMMV.US,D,20210216,000000,36.7343,36.7343,36.0786,36.148,119836.15871121,0
+SMMV.US,D,20210217,000000,35.9616,36.1183,35.78,36.0588,192265.48142767,0
+SMMV.US,D,20210218,000000,35.7949,36.1183,35.7949,36.0003,378916.98217074,0
+SMMV.US,D,20210219,000000,36.0786,36.2542,36.0201,36.1282,424792.54923751,0
+SMMV.US,D,20210222,000000,35.7751,35.9715,35.6778,35.7949,202296.85542524,0
+SMMV.US,D,20210223,000000,35.4527,35.7849,35.2483,35.6381,290233.42627803,0
+SMMV.US,D,20210224,000000,35.7453,36.1282,35.6967,36.0588,130156.85080116,0
+SMMV.US,D,20210225,000000,35.9526,36.1688,35.3157,35.3455,243265.10376825,0
+SMMV.US,D,20210226,000000,35.4427,35.5112,34.8962,35.0697,151209.53038767,0
+SMMV.US,D,20210301,000000,35.4427,35.8138,35.4427,35.7354,224213.45698098,0
+SMMV.US,D,20210302,000000,35.6967,35.7166,35.2483,35.2771,189908.59745558,0
+SMMV.US,D,20210303,000000,35.2185,35.3654,34.9745,34.9844,114899.60575511,0
+SMMV.US,D,20210304,000000,34.8952,35.159,34.2404,34.4944,137768.84005407,0
+SMMV.US,D,20210305,000000,34.8763,35.1887,34.1581,35.1689,120825.08222559,0
+SMMV.US,D,20210308,000000,35.2483,35.7849,35.1987,35.4427,56216.420696267,0
+SMMV.US,D,20210309,000000,35.7849,36.0875,35.7849,35.8733,74442.452439416,0
+SMMV.US,D,20210310,000000,36.0389,36.3325,35.9526,36.1768,238941.46161414,0
+SMMV.US,D,20210311,000000,36.391,36.6073,36.2938,36.6073,186171.65610204,0
+SMMV.US,D,20210312,000000,36.4208,36.9585,36.401,36.9387,116417.76968239,0
+SMMV.US,D,20210315,000000,36.9684,37.2035,36.8524,37.2035,82312.509398419,0
+SMMV.US,D,20210316,000000,37.1242,37.1639,36.8622,36.9882,81254.028572627,0
+SMMV.US,D,20210317,000000,36.8027,37.0051,36.5677,36.9287,47858.454480423,0
+SMMV.US,D,20210318,000000,36.6758,36.9754,36.3812,36.4496,60782.001324847,0
+SMMV.US,D,20210319,000000,36.4496,36.7145,36.27,36.5577,73764.016633934,0
+SMMV.US,D,20210322,000000,36.5389,36.646,36.4496,36.4992,53858.528647194,0
+SMMV.US,D,20210323,000000,36.3623,36.411,35.8435,35.9616,584621.13777805,0
+SMMV.US,D,20210324,000000,36.1282,36.2026,35.4914,35.5012,129555.02884593,0
+SMMV.US,D,20210325,000000,35.2275,35.9238,35.1332,35.8346,101845.00890369,0
+SMMV.US,D,20210326,000000,35.9824,36.3831,35.8841,36.3831,102231.10238586,0
+SMMV.US,D,20210329,000000,36.1877,36.5111,35.9338,35.9724,262806.67596632,0
+SMMV.US,D,20210330,000000,35.9238,36.0925,35.8376,36.0598,195194.95312267,0
+SMMV.US,D,20210331,000000,36.0796,36.3157,36.0796,36.1193,160195.52856015,0
+SMMV.US,D,20210401,000000,36.2373,36.6192,36.2075,36.6192,83892.166021291,0
+SMMV.US,D,20210405,000000,36.8553,36.9407,36.7372,36.9227,59620.696647406,0
+SMMV.US,D,20210406,000000,36.8553,36.9962,36.8157,36.894,67948.420553942,0
+SMMV.US,D,20210407,000000,36.7859,36.8841,36.4813,36.521,54497.649450577,0
+SMMV.US,D,20210408,000000,36.5895,36.7562,36.521,36.7174,61875.764844831,0
+SMMV.US,D,20210409,000000,36.649,36.765,36.5745,36.7075,41011.595653019,0
+SMMV.US,D,20210412,000000,36.6976,36.889,36.64,36.7859,60187.235908449,0
+SMMV.US,D,20210413,000000,36.8057,36.9714,36.7224,36.9129,48484.470283105,0
+SMMV.US,D,20210414,000000,36.9129,37.1976,36.894,36.9357,131341.34124908,0
+SMMV.US,D,20210415,000000,37.0497,37.2869,37.0309,37.2621,63491.712238872,0
+SMMV.US,D,20210416,000000,37.3354,37.4426,37.2422,37.3642,92826.752267947,0
+SMMV.US,D,20210419,000000,37.3156,37.3156,36.9327,37.1976,119835.15063424,0
+SMMV.US,D,20210420,000000,37.0696,37.3057,36.9227,37.0795,62213.470632108,0
+SMMV.US,D,20210421,000000,36.9614,37.4218,36.9614,37.3642,84635.118753299,0
+SMMV.US,D,20210422,000000,37.4128,37.6459,37.1976,37.267,125428.9697793,0
+SMMV.US,D,20210423,000000,37.2571,37.6678,37.2571,37.5101,82992.961357857,0
+SMMV.US,D,20210426,000000,37.639,37.7858,37.6093,37.6291,141418.07871061,0
+SMMV.US,D,20210427,000000,37.5993,37.7263,37.5041,37.5497,53848.447877425,0
+SMMV.US,D,20210428,000000,37.4823,37.5646,37.4326,37.4525,66786.107799525,0
+SMMV.US,D,20210429,000000,37.7362,37.7362,37.3642,37.5795,45395.722425748,0
+SMMV.US,D,20210430,000000,37.2968,37.5199,37.2968,37.3256,36933.924281279,0
+SMMV.US,D,20210503,000000,37.5101,37.6906,37.3929,37.4723,69341.582936079,0
+SMMV.US,D,20210504,000000,37.3057,37.4426,37.1251,37.2273,71377.898429506,0
+SMMV.US,D,20210505,000000,37.3354,37.3354,36.9784,37.0299,69785.136805935,0
+SMMV.US,D,20210506,000000,36.9814,37.1976,36.8206,37.1876,51133.696578514,0
+SMMV.US,D,20210507,000000,37.2968,37.4823,37.1479,37.4624,81739.921675516,0
+SMMV.US,D,20210510,000000,37.4029,37.5199,37.0399,37.0547,68635.929052218,0
+SMMV.US,D,20210511,000000,36.639,36.9257,36.514,36.8107,68685.324824088,0
+SMMV.US,D,20210512,000000,36.7274,36.8137,36.0399,36.0399,62622.749884746,0
+SMMV.US,D,20210513,000000,36.1391,36.6877,36.1282,36.5795,108157.58693331,0
+SMMV.US,D,20210514,000000,36.7562,37.0399,36.7462,37.0101,37243.403913201,0
+SMMV.US,D,20210517,000000,36.8553,36.9852,36.8007,36.9317,101340.97041522,0
+SMMV.US,D,20210518,000000,37.0299,37.1172,36.8157,36.8157,92303.560316913,0
+SMMV.US,D,20210519,000000,36.4228,36.6688,36.3068,36.6688,270305.7605978,0
+SMMV.US,D,20210520,000000,36.639,36.9307,36.639,36.8841,43082.185763662,0
+SMMV.US,D,20210521,000000,37.0101,37.1182,36.7869,36.8742,44950.152401939,0
+SMMV.US,D,20210524,000000,36.9416,37.0497,36.9089,36.9505,41039.821808372,0
+SMMV.US,D,20210525,000000,36.9814,36.9814,36.6688,36.6688,60719.500552275,0
+SMMV.US,D,20210526,000000,36.776,37.0101,36.7274,36.9515,59142.868160336,0
+SMMV.US,D,20210527,000000,37.0299,37.1976,37.02,37.0795,98843.963743326,0
+SMMV.US,D,20210528,000000,37.2471,37.2471,37.0607,37.0894,33116.336769592,0
+SMMV.US,D,20210601,000000,37.2273,37.3256,37.0646,37.2869,100892.37616048,0
+SMMV.US,D,20210602,000000,37.3057,37.3444,37.0607,37.1678,36137.543469493,0
+SMMV.US,D,20210603,000000,36.9416,37.1727,36.896,37.1381,48351.404122148,0
+SMMV.US,D,20210604,000000,37.2372,37.2859,37.1034,37.2174,47140.703672838,0
+SMMV.US,D,20210607,000000,37.2372,37.4525,37.2273,37.4228,153593.63243814,0
+SMMV.US,D,20210608,000000,37.4426,37.7065,37.3593,37.6588,58383.786196696,0
+SMMV.US,D,20210609,000000,37.6489,37.7401,37.5696,37.5993,40248.481381471,0
+SMMV.US,D,20210610,000000,37.6489,37.7521,37.4833,37.6866,30572.958556762,0
+SMMV.US,D,20210611,000000,37.6965,37.8553,37.6489,37.8553,48976.411847854,0
+SMMV.US,D,20210614,000000,37.8642,38.011,37.5993,37.7065,57835.392321239,0
+SMMV.US,D,20210615,000000,37.639,37.7561,37.3642,37.5398,43862.437343816,0
+SMMV.US,D,20210616,000000,37.4326,37.5438,37.2234,37.3632,59225.530472444,0
+SMMV.US,D,20210617,000000,37.3533,37.4029,36.8821,37.0984,217286.9600724,0
+SMMV.US,D,20210618,000000,36.8137,36.9307,36.4298,36.4793,152882.9381694,0
+SMMV.US,D,20210621,000000,36.5875,37.1569,36.5875,37.0984,68945.408684141,0
+SMMV.US,D,20210622,000000,37.1469,37.2264,36.9317,37.1469,35569.996131474,0
+SMMV.US,D,20210623,000000,37.1469,37.1856,37.0289,37.0289,54106.515583522,0
+SMMV.US,D,20210624,000000,37.1569,37.3731,37.1082,37.3434,59357.588556424,0
+SMMV.US,D,20210625,000000,37.3533,37.6965,37.3533,37.6766,44742.488544688,0
+SMMV.US,D,20210628,000000,37.6866,37.7163,37.2541,37.4525,40233.360226817,0
+SMMV.US,D,20210629,000000,37.4228,37.5497,37.2968,37.3146,104607.13982052,0
+SMMV.US,D,20210630,000000,37.2164,37.4029,37.2164,37.3632,59366.661249216,0
+SMMV.US,D,20210701,000000,37.4029,37.6866,37.4029,37.5894,34662.726852224,0
+SMMV.US,D,20210702,000000,37.6489,37.6766,37.4178,37.4823,38915.803617951,0
+SMMV.US,D,20210706,000000,37.4823,37.5596,36.9862,37.3047,45366.488193416,0
+SMMV.US,D,20210707,000000,37.3246,37.3811,37.0389,37.2958,30853.203956352,0
+SMMV.US,D,20210708,000000,36.7938,37.2194,36.7254,36.9505,52043.990088695,0
+SMMV.US,D,20210709,000000,37.1519,37.5101,37.1519,37.5101,52929.081674451,0
+SMMV.US,D,20210712,000000,37.4326,37.5556,37.3344,37.5497,29942.910446172,0
+SMMV.US,D,20210713,000000,37.266,37.4426,37.0002,37.0289,40047.874063059,0
+SMMV.US,D,20210714,000000,37.1082,37.1717,36.7987,36.8434,33906.669119516,0
+SMMV.US,D,20210715,000000,36.6767,36.8563,36.5468,36.7938,50660.908476327,0
+SMMV.US,D,20210716,000000,36.9357,37.019,36.637,36.637,31981.242093552,0
+SMMV.US,D,20210719,000000,36.1758,36.4545,36.0081,36.2343,146142.93550155,0
+SMMV.US,D,20210720,000000,36.3802,37.0864,36.3226,36.9407,54978.502168579,0
+SMMV.US,D,20210721,000000,36.9902,37.2174,36.9902,37.0785,42160.803406734,0
+SMMV.US,D,20210722,000000,37.0289,37.0289,36.6807,36.7155,43720.298490067,0
+SMMV.US,D,20210723,000000,36.892,37.1321,36.7492,37.0686,42311.006876299,0
+SMMV.US,D,20210726,000000,37.0587,37.3146,37.0587,37.1371,45041.887406841,0
+SMMV.US,D,20210727,000000,37.019,37.019,36.7978,36.9804,46353.395553845,0
+SMMV.US,D,20210728,000000,37.0686,37.3553,36.9129,37.2264,42364.434956077,0
+SMMV.US,D,20210729,000000,37.3632,37.6093,37.3632,37.4624,43229.365002296,0
+SMMV.US,D,20210730,000000,37.3344,37.5993,37.2264,37.2859,44667.890848395,0
+SMMV.US,D,20210802,000000,37.3434,37.5894,37.2362,37.2362,70126.874901119,0
+SMMV.US,D,20210803,000000,37.3533,37.3919,37.0399,37.3731,70950.473791282,0
+SMMV.US,D,20210804,000000,37.2859,37.3246,37.0101,37.0101,315507.93224397,0
+SMMV.US,D,20210805,000000,37.0984,37.3246,37.0984,37.3246,35707.094600339,0
+SMMV.US,D,20210806,000000,37.3929,37.5299,37.2561,37.3434,66286.101618962,0
+SMMV.US,D,20210809,000000,37.3047,37.3593,37.1966,37.2759,28636.442684052,0
+SMMV.US,D,20210810,000000,37.2859,37.5199,37.1767,37.3047,41139.62142909,0
+SMMV.US,D,20210811,000000,37.3533,37.4525,37.2264,37.4525,36775.656195898,0
+SMMV.US,D,20210812,000000,37.4029,37.4525,37.3146,37.4326,49434.078795386,0
+SMMV.US,D,20210813,000000,37.4228,37.5101,37.3533,37.4029,26622.304884117,0
+SMMV.US,D,20210816,000000,37.3047,37.3821,37.0884,37.2958,31429.823987164,0
+SMMV.US,D,20210817,000000,37.0587,37.1966,36.8583,37.1966,39620.449424836,0
+SMMV.US,D,20210818,000000,37.0587,37.1996,36.8037,36.8037,118252.46978043,0
+SMMV.US,D,20210819,000000,36.5875,36.8345,36.5111,36.6272,81192.535877034,0
+SMMV.US,D,20210820,000000,36.637,37.1569,36.5775,37.0289,71372.858044622,0
+SMMV.US,D,20210823,000000,37.2264,37.3979,37.2064,37.3533,38388.579359009,0
+SMMV.US,D,20210824,000000,37.3464,37.4029,37.2462,37.3146,85871.021127033,0
+SMMV.US,D,20210825,000000,37.2859,37.5983,37.266,37.3929,81336.690884737,0
+SMMV.US,D,20210826,000000,37.4525,37.4525,37.1747,37.1866,51371.602745073,0
+SMMV.US,D,20210827,000000,37.2462,37.9038,37.2462,37.8453,72289.200016664,0
+SMMV.US,D,20210830,000000,38.0318,38.0318,37.8265,37.8741,72595.655417655,0
+SMMV.US,D,20210831,000000,37.8056,38.015,37.8056,37.9535,54213.371743079,0
+SMMV.US,D,20210901,000000,38.002,38.2272,37.8553,38.1191,223675.1438753,0
+SMMV.US,D,20210902,000000,38.3066,38.3453,38.2183,38.3354,63313.282613953,0
+SMMV.US,D,20210903,000000,38.3066,38.3066,38.126,38.1885,50774.821174722,0
+SMMV.US,D,20210907,000000,38.1687,38.247,37.7213,37.7461,128762.68034205,0
+SMMV.US,D,20210908,000000,37.6866,37.9405,37.6776,37.8553,42339.233031654,0
+SMMV.US,D,20210909,000000,37.7858,37.9733,37.6291,37.6291,73263.002376392,0
+SMMV.US,D,20210910,000000,37.766,37.766,37.3533,37.3821,45294.914728054,0
+SMMV.US,D,20210913,000000,37.5894,37.5894,37.2264,37.3146,45097.331640573,0
+SMMV.US,D,20210914,000000,37.4178,37.4178,36.9317,37.0002,26180.767168217,0
+SMMV.US,D,20210915,000000,37.0587,37.2789,36.9535,37.2164,34296.794909593,0
+SMMV.US,D,20210916,000000,37.1569,37.2382,36.897,37.1082,35887.540379211,0
+SMMV.US,D,20210917,000000,37.1172,37.1469,36.892,37.0487,86422.439233421,0
+SMMV.US,D,20210920,000000,36.4496,36.6322,36.1441,36.519,70008.929894816,0
+SMMV.US,D,20210921,000000,36.637,36.7542,36.4198,36.5389,90725.919847995,0
+SMMV.US,D,20210922,000000,36.6668,37.0597,36.6569,36.8037,103719.02400383,0
+SMMV.US,D,20210923,000000,36.9505,37.3533,36.9505,37.2064,30844.131263559,0
+SMMV.US,D,20210924,000000,37.1073,37.2908,37.1073,37.1866,33516.543329439,0
+SMMV.US,D,20210927,000000,37.1668,37.5914,37.1668,37.3741,39769.644817423,0
+SMMV.US,D,20210928,000000,37.1966,37.2958,36.8702,36.9,65165.1200206,0
+SMMV.US,D,20210929,000000,36.9794,37.2064,36.9119,37.0379,104101.08517809,0
+SMMV.US,D,20210930,000000,37.1767,37.1767,36.6143,36.6143,55716.414515702,0
+SMMV.US,D,20211001,000000,36.7025,37.1371,36.3762,36.9297,94468.909663389,0
+SMMV.US,D,20211004,000000,36.8514,37.0091,36.7075,36.8514,70354.700297909,0
+SMMV.US,D,20211005,000000,36.9198,37.1271,36.8514,36.9595,61323.338661466,0
+SMMV.US,D,20211006,000000,36.7422,37.0091,36.4803,37.0091,70728.696856354,0
+SMMV.US,D,20211007,000000,37.2958,37.6311,37.2064,37.3741,77434.424906987,0
+SMMV.US,D,20211008,000000,37.4921,37.4921,37.1569,37.1668,43961.228887556,0
+SMMV.US,D,20211011,000000,37.1668,37.2759,36.9496,36.9496,70884.94878778,0
+SMMV.US,D,20211012,000000,37.0379,37.2254,36.9892,37.1371,37632.521626301,0
+SMMV.US,D,20211013,000000,37.1469,37.2264,36.9297,37.2064,49883.681127103,0
+SMMV.US,D,20211014,000000,37.5319,37.6995,37.4604,37.6608,55342.417957255,0
+SMMV.US,D,20211015,000000,37.8681,37.9673,37.5716,37.5716,57322.281139974,0
+SMMV.US,D,20211018,000000,37.4733,37.5963,37.3543,37.4584,77359.827210693,0
+SMMV.US,D,20211019,000000,37.641,37.641,37.4535,37.5536,74420.274745924,0
+SMMV.US,D,20211020,000000,37.6113,37.8681,37.5914,37.769,45615.483206722,0
+SMMV.US,D,20211021,000000,37.6896,37.887,37.6896,37.8086,209491.50080969,0
+SMMV.US,D,20211022,000000,37.769,37.9525,37.7193,37.8285,50914.943874518,0
+SMMV.US,D,20211025,000000,37.888,38.0537,37.7888,37.9872,120092.21026335,0
+SMMV.US,D,20211026,000000,38.0457,38.0457,37.7293,37.7391,54777.894850167,0
+SMMV.US,D,20211027,000000,37.7293,37.7293,37.0676,37.0974,42247.498026751,0
+SMMV.US,D,20211028,000000,37.1866,37.6013,37.1866,37.5864,37845.225868437,0
+SMMV.US,D,20211029,000000,37.4783,37.6896,37.4624,37.5814,54064.176350491,0
+SMMV.US,D,20211101,000000,37.641,38.2828,37.6013,38.263,164001.01914811,0
+SMMV.US,D,20211102,000000,38.2133,38.3512,38.1052,38.2828,55737.584132218,0
+SMMV.US,D,20211103,000000,38.1836,38.9246,38.1836,38.7957,48274.790271901,0
+SMMV.US,D,20211104,000000,38.8254,38.9633,38.5497,38.629,214124.62259573,0
+SMMV.US,D,20211105,000000,38.7957,39.0327,38.6607,38.8056,50673.00540005,0
+SMMV.US,D,20211108,000000,38.9147,38.9742,38.7124,38.8155,49445.167642132,0
+SMMV.US,D,20211109,000000,38.8056,38.8601,38.6577,38.7957,58701.330444433,0
+SMMV.US,D,20211110,000000,38.6191,38.9107,38.5199,38.5894,33607.270257364,0
+SMMV.US,D,20211111,000000,38.7074,38.8254,38.6092,38.7461,30223.155845763,0
+SMMV.US,D,20211112,000000,38.7957,38.9147,38.7559,38.8849,33789.732190191,0
+SMMV.US,D,20211115,000000,38.9246,38.9722,38.8056,38.8651,48992.541079485,0
+SMMV.US,D,20211116,000000,38.8452,38.9931,38.7421,38.9147,111003.38823923,0
+SMMV.US,D,20211117,000000,38.9444,38.9444,38.5,38.6489,53841.391338586,0
+SMMV.US,D,20211118,000000,38.7172,38.7957,38.3235,38.4604,42836.214981288,0
+SMMV.US,D,20211119,000000,38.4504,38.4594,38.263,38.2927,53924.053650696,0
+SMMV.US,D,20211122,000000,38.3909,38.628,38.2739,38.3027,66625.823560192,0
+SMMV.US,D,20211123,000000,38.253,38.3612,38.1052,38.3314,51692.171223741,0
+SMMV.US,D,20211124,000000,38.0755,38.3225,38.0655,38.3027,82080.651693722,0
+SMMV.US,D,20211126,000000,37.641,37.7382,37.1569,37.3256,88759.161665977,0
+SMMV.US,D,20211129,000000,37.7491,37.7491,37.2214,37.2859,45078.17817801,0
+SMMV.US,D,20211130,000000,37.0676,37.1172,36.5617,36.644,40697.075636212,0
+SMMV.US,D,20211201,000000,36.8612,37.3444,36.16,36.1698,94882.221223936,0
+SMMV.US,D,20211202,000000,36.2293,37.0031,36.2293,36.8514,39870.452515117,0
+SMMV.US,D,20211203,000000,36.9694,37.0279,36.4258,36.6143,105963.0033545,0
+SMMV.US,D,20211206,000000,36.8702,37.3672,36.762,37.2362,49360.489176069,0
+SMMV.US,D,20211207,000000,37.6608,37.882,37.5219,37.5716,41434.987983334,0
+SMMV.US,D,20211208,000000,37.6698,37.7948,37.5319,37.7293,46802.997885562,0
+SMMV.US,D,20211209,000000,37.5468,37.6251,37.2462,37.2561,200785.7480368,0
+SMMV.US,D,20211210,000000,37.4039,37.4039,37.1371,37.1767,119870.43332842,0
+SMMV.US,D,20211213,000000,37.3156,37.5229,37.1827,37.3642,29343.10464489,0
+SMMV.US,D,20211214,000000,37.2561,37.5814,37.0974,37.2164,63470.542622357,0
+SMMV.US,D,20211215,000000,37.2164,37.7531,37.142,37.7104,92587.838024411,0
+SMMV.US,D,20211216,000000,37.879,38.0368,37.3652,37.5229,97809.676764981,0
+SMMV.US,D,20211217,000000,37.4039,37.9286,37.3939,37.6708,52560.125500891,0
+SMMV.US,D,20211220,000000,37.2958,37.4833,37.0329,37.4436,134574.24411413,0
+SMMV.US,D,20211221,000000,37.6806,37.892,37.6301,37.8493,139372.69052438,0
+SMMV.US,D,20211222,000000,37.7303,38.0268,37.7104,38.0268,98922.593747528,0
+SMMV.US,D,20211223,000000,38.1459,38.2848,38.0765,38.2054,37741.393939811,0
+SMMV.US,D,20211227,000000,38.2054,38.5317,38.1162,38.5119,36320.00540232,0
+SMMV.US,D,20211228,000000,38.5715,38.7192,38.4524,38.5715,68996.820609964,0
+SMMV.US,D,20211229,000000,38.5913,38.7192,38.4921,38.7094,40029.728677474,0
+SMMV.US,D,20211230,000000,38.7788,38.9276,38.631,38.6796,38296.844354108,0
+SMMV.US,D,20211231,000000,38.6697,38.7788,38.6201,38.6597,58449.311200197,0
+SMMV.US,D,20220103,000000,38.6994,38.8472,38.38,38.7192,71961.574999157,0
+SMMV.US,D,20220104,000000,38.7391,38.8779,38.5566,38.6012,52079.272782888,0
+SMMV.US,D,20220105,000000,38.5516,38.6697,37.8493,37.8989,61129.787881892,0
+SMMV.US,D,20220106,000000,37.9683,38.1558,37.7719,37.9485,44621.519307455,0
+SMMV.US,D,20220107,000000,37.9188,38.0566,37.6906,37.7203,201123.45382408,0
+SMMV.US,D,20220110,000000,37.6618,37.8393,37.4168,37.8195,37158.725447137,0
+SMMV.US,D,20220111,000000,37.8493,37.9783,37.5328,37.9485,115035.696147,0
+SMMV.US,D,20220112,000000,38.0467,38.0467,37.6023,37.76,51204.2619669,0
+SMMV.US,D,20220113,000000,37.8393,37.9783,37.5526,37.6123,42736.41536057,0
+SMMV.US,D,20220114,000000,37.3057,37.5924,37.1271,37.5726,38344.223972024,0
+SMMV.US,D,20220118,000000,37.3156,37.3156,36.8504,36.89,54890.799471586,0
+SMMV.US,D,20220119,000000,37.018,37.1261,36.653,36.6917,51469.386211837,0
+SMMV.US,D,20220120,000000,36.771,37.1509,36.148,36.148,110521.52744424,0
+SMMV.US,D,20220121,000000,36.0588,36.5369,35.8713,35.8812,266419.62385168,0
+SMMV.US,D,20220124,000000,35.3762,36.4545,35.2781,36.3465,295271.7950088,0
+SMMV.US,D,20220125,000000,36.0003,36.148,35.2999,35.7423,84038.337182947,0
+SMMV.US,D,20220126,000000,36.0101,36.2165,35.031,35.3277,76731.795254057,0
+SMMV.US,D,20220127,000000,35.6044,35.8216,34.8128,34.9418,53762.761334385,0
+SMMV.US,D,20220128,000000,34.9418,35.5052,34.6253,35.4854,38442.007438788,0
+SMMV.US,D,20220131,000000,35.3475,36.1282,35.3475,36.1083,43049.927300399,0
+SMMV.US,D,20220201,000000,36.148,36.2571,35.8018,36.2075,41801.928002943,0
+SMMV.US,D,20220202,000000,36.287,36.287,36.0003,36.148,59653.963187646,0
+SMMV.US,D,20220203,000000,35.8216,36.1272,35.6838,35.7126,34901.64109576,0
+SMMV.US,D,20220204,000000,35.6739,35.8118,35.2582,35.6243,150742.79074734,0
+SMMV.US,D,20220207,000000,35.6144,35.8316,35.5449,35.6342,70682.325315415,0
+SMMV.US,D,20220208,000000,35.6391,36.158,35.6391,36.0984,144038.07077369,0
+SMMV.US,D,20220209,000000,36.3365,36.5726,36.3365,36.4744,93967.895405847,0
+SMMV.US,D,20220210,000000,36.0588,36.5895,35.8366,35.9606,42146.690329058,0
+SMMV.US,D,20220211,000000,35.9903,36.3068,35.6739,35.8613,260348.98429652,0
+SMMV.US,D,20220214,000000,35.9209,36.0488,35.6144,35.7621,77537.248758635,0
+SMMV.US,D,20220215,000000,36.0488,36.3018,36.0488,36.1678,75379.964027975,0
+SMMV.US,D,20220216,000000,36.1282,36.2373,35.908,36.1282,50026.82805783,0
+SMMV.US,D,20220217,000000,35.9705,35.9804,35.6937,35.782,67947.412476965,0
+SMMV.US,D,20220218,000000,35.7324,36.0101,35.6124,35.6937,84391.164124879,0
+SMMV.US,D,20220222,000000,35.5052,35.7621,35.2781,35.3961,43587.23232911,0
+SMMV.US,D,20220223,000000,35.6044,35.6044,34.8723,34.9021,43477.351938624,0
+SMMV.US,D,20220224,000000,34.1303,35.1402,33.9826,35.0895,57347.483064398,0
+SMMV.US,D,20220225,000000,35.1838,35.8911,35.0905,35.8613,49096.37300811,0
+SMMV.US,D,20220228,000000,35.4854,35.8396,35.2185,35.8316,31182.845127812,0
+SMMV.US,D,20220301,000000,35.8514,35.9804,35.3505,35.5251,33069.965228652,0
+SMMV.US,D,20220302,000000,35.6739,36.2571,35.5449,36.0686,51151.841964099,0
+SMMV.US,D,20220303,000000,36.158,36.158,35.8018,36.0101,54018.812886528,0
+SMMV.US,D,20220304,000000,35.7423,35.9407,35.6391,35.9209,34710.10647014,0
+SMMV.US,D,20220307,000000,35.8216,35.8216,35.3376,35.3574,38052.889725687,0
+SMMV.US,D,20220308,000000,35.4358,35.7116,34.9695,35.0112,52143.789709412,0
+SMMV.US,D,20220309,000000,35.4854,35.7721,35.4209,35.6044,66073.397376826,0
+SMMV.US,D,20220310,000000,35.2781,35.6044,35.1679,35.5647,41833.178389228,0
+SMMV.US,D,20220311,000000,35.6739,35.7026,35.2037,35.2086,27862.239565758,0
+SMMV.US,D,20220314,000000,35.2682,35.3971,34.9517,35.0895,27931.796877168,0
+SMMV.US,D,20220315,000000,35.1789,35.5251,35.1789,35.5251,48902.822228536,0
+SMMV.US,D,20220316,000000,35.7423,36.1282,35.4219,36.1282,47780.832553198,0
+SMMV.US,D,20220317,000000,36.0389,36.524,35.9506,36.4645,37421.83353812,0
+SMMV.US,D,20220318,000000,36.287,36.7313,36.287,36.7115,37351.268149734,0
+SMMV.US,D,20220321,000000,36.6629,36.89,36.3553,36.4942,72923.280435161,0
+SMMV.US,D,20220322,000000,36.5935,36.8305,36.5726,36.6332,61889.877922508,0
+SMMV.US,D,20220323,000000,36.5637,36.5637,36.1768,36.1877,38477.29013298,0
+SMMV.US,D,20220324,000000,36.3068,36.406,36.148,36.3762,97728.022529849,0
+SMMV.US,D,20220325,000000,36.4158,36.5816,36.3572,36.5547,53972.441345589,0
+SMMV.US,D,20220328,000000,36.5547,36.6738,36.3926,36.654,43244.486156949,0
+SMMV.US,D,20220329,000000,36.9714,37.4376,36.9714,37.3781,41747.491846187,0
+SMMV.US,D,20220330,000000,37.3583,37.4079,37.0137,37.1797,37183.927371561,0
+SMMV.US,D,20220331,000000,37.1102,37.2987,36.8732,36.8821,63117.715680426,0
+SMMV.US,D,20220401,000000,37.0409,37.3979,36.9498,37.3979,86354.898075966,0
+SMMV.US,D,20220404,000000,37.3781,37.3781,37.0211,37.1697,39457.14095457,0
+SMMV.US,D,20220405,000000,37.1499,37.3979,36.8672,36.8821,26975.131826049,0
+SMMV.US,D,20220406,000000,36.6837,37.057,36.661,36.9317,48057.045644881,0
+SMMV.US,D,20220407,000000,36.892,37.1654,36.763,37.0607,40537.799473855,0
+SMMV.US,D,20220408,000000,37.0012,37.2663,36.9912,37.0111,96037.477439514,0
+SMMV.US,D,20220411,000000,36.892,37.0457,36.6985,36.7184,33042.747150275,0
+SMMV.US,D,20220412,000000,36.9416,37.1986,36.6342,36.7234,45263.664341769,0
+SMMV.US,D,20220413,000000,36.6985,37.0985,36.6985,37.0507,96747.163631282,0
+SMMV.US,D,20220414,000000,37.0409,37.2392,36.8625,36.8821,36908.722356856,0
+SMMV.US,D,20220418,000000,36.7432,36.8226,36.4258,36.5547,45995.528227029,0
+SMMV.US,D,20220419,000000,36.525,37.1797,36.525,37.1004,39044.837471,0
+SMMV.US,D,20220420,000000,37.2888,37.5666,37.2807,37.4079,61744.714837828,0
+SMMV.US,D,20220421,000000,37.5963,37.5963,37.0409,37.0607,81160.277413772,0
+SMMV.US,D,20220422,000000,36.8821,36.9119,36.3492,36.3563,32950.004068396,0
+SMMV.US,D,20220425,000000,36.1282,36.4655,35.7947,36.4158,39266.614405928,0
+SMMV.US,D,20220426,000000,36.2175,36.3068,35.5479,35.5529,48734.473373387,0
+SMMV.US,D,20220427,000000,35.6223,35.9001,35.4934,35.5627,49815.131892671,0
+SMMV.US,D,20220428,000000,35.9199,35.9596,35.2801,35.8604,86551.473086469,0
+SMMV.US,D,20220429,000000,35.6719,35.9099,35.0072,35.0172,36171.818086709,0
+SMMV.US,D,20220502,000000,34.9973,35.3842,34.541,35.027,150145.00110001,0
+SMMV.US,D,20220503,000000,34.9973,35.3742,34.9279,35.166,85878.077665871,0
+SMMV.US,D,20220504,000000,35.2502,35.9583,35.0667,35.9199,50815.1442538,0
+SMMV.US,D,20220505,000000,35.6619,35.6619,34.6798,34.9378,32522.579430172,0
+SMMV.US,D,20220506,000000,34.6997,34.7493,34.2491,34.5013,73469.658156666,0
+SMMV.US,D,20220509,000000,34.0649,34.3029,33.7574,33.8962,48123.578725359,0
+SMMV.US,D,20220510,000000,34.1839,34.2033,33.2623,33.6979,86614.981936016,0
+SMMV.US,D,20220511,000000,33.678,34.1937,33.287,33.3308,93469.905379237,0
+SMMV.US,D,20220512,000000,33.311,33.6834,33.172,33.5887,70224.658367882,0
+SMMV.US,D,20220513,000000,33.9259,34.2683,33.8566,34.1144,104044.63286738,0
+SMMV.US,D,20220516,000000,33.9855,34.2532,33.8962,34.0549,56509.771096557,0
+SMMV.US,D,20220517,000000,34.4518,34.6997,34.2633,34.6798,111797.75289706,0
+SMMV.US,D,20220518,000000,34.3326,34.3326,33.549,33.6284,97877.217922436,0
+SMMV.US,D,20220519,000000,33.4597,33.9406,33.3804,33.6582,174197.7177699,0
+SMMV.US,D,20220520,000000,33.9061,33.926,33.0962,33.6879,57234.57844298,0
+SMMV.US,D,20220523,000000,33.9954,34.1333,33.8055,33.9656,41382.567980534,0
+SMMV.US,D,20220524,000000,33.8069,34.0054,33.42,33.9161,28993.301933891,0
+SMMV.US,D,20220525,000000,33.8268,34.3625,33.797,34.2335,45919.922453759,0
+SMMV.US,D,20220526,000000,34.3724,34.7543,34.1938,34.6105,32277.616724774,0
+SMMV.US,D,20220527,000000,34.7966,35.2354,34.7966,35.2354,36244.399629049,0
+SMMV.US,D,20220531,000000,35.0469,35.0469,34.7443,34.8982,57956.361558472,0
+SMMV.US,D,20220601,000000,35.0569,35.0569,34.422,34.7493,67285.105903113,0
+SMMV.US,D,20220602,000000,34.8088,35.1821,34.5068,35.1709,41590.231837785,0
+SMMV.US,D,20220603,000000,34.9279,35.0866,34.8787,34.9477,75866.865207839,0
+SMMV.US,D,20220606,000000,35.1164,35.141,34.8783,34.9378,33482.268712222,0
+SMMV.US,D,20220607,000000,34.7097,35.1957,34.6898,35.166,46155.812466364,0
+SMMV.US,D,20220608,000000,35.027,35.0964,34.6203,34.6948,47491.514460815,0
+SMMV.US,D,20220609,000000,34.5903,34.6918,34.2022,34.2221,46964.303894144,0
+SMMV.US,D,20220610,000000,33.7842,33.9425,33.6499,33.7842,63191.533578163,0
+SMMV.US,D,20220613,000000,33.217,33.2767,32.6797,32.7493,68426.091382477,0
+SMMV.US,D,20220614,000000,32.8488,32.8488,32.3911,32.5702,117365.03649096,0
+SMMV.US,D,20220615,000000,32.8687,33.2256,32.5602,32.9085,72795.424715776,0
+SMMV.US,D,20220616,000000,32.4209,32.4209,32.0229,32.1323,74386.191658419,0
+SMMV.US,D,20220617,000000,32.2319,32.6298,32.1823,32.4308,50733.708064614,0
+SMMV.US,D,20220621,000000,32.6399,32.9868,32.5503,32.8488,54156.419502797,0
+SMMV.US,D,20220622,000000,32.5503,33.1762,32.5503,32.9981,53186.684758861,0
+SMMV.US,D,20220623,000000,33.0777,33.4957,33.0578,33.4459,41077.561790541,0
+SMMV.US,D,20220624,000000,33.6847,34.2022,33.625,34.1823,47216.535418214,0
+SMMV.US,D,20220627,000000,34.2519,34.5007,34.1625,34.3316,74232.440968448,0
+SMMV.US,D,20220628,000000,34.4808,34.6002,33.9517,33.9634,80777.396810163,0
+SMMV.US,D,20220629,000000,33.9747,34.0081,33.7942,33.9634,113120.31155999,0
+SMMV.US,D,20220630,000000,33.7245,34.1216,33.635,33.9037,42334.699785011,0
+SMMV.US,D,20220701,000000,33.8141,34.5106,33.8141,34.4709,37743.282121754,0
+SMMV.US,D,20220705,000000,34.1624,34.3714,33.7399,34.3515,56895.794541107,0
+SMMV.US,D,20220706,000000,34.4012,34.6002,34.096,34.4112,63093.052744064,0
+SMMV.US,D,20220707,000000,34.5903,34.6798,34.4719,34.6152,45032.873658035,0
+SMMV.US,D,20220708,000000,34.5107,34.6599,34.3325,34.4828,84824.155166464,0
+SMMV.US,D,20220711,000000,34.4311,34.441,34.2295,34.2917,132975.25360215,0
+SMMV.US,D,20220712,000000,34.2619,34.4211,33.9833,34.1425,64079.870897997,0
+SMMV.US,D,20220713,000000,33.7544,34.2619,33.7544,34.0927,73347.118368026,0
+SMMV.US,D,20220714,000000,33.7643,33.9136,33.5355,33.8738,43555.661146547,0
+SMMV.US,D,20220715,000000,34.1624,34.3614,33.9952,34.2917,36036.950935014,0
+SMMV.US,D,20220718,000000,34.4908,34.5206,33.9734,34.0629,28086.13094121,0
+SMMV.US,D,20220719,000000,34.3813,34.7789,34.3813,34.7495,41695.579269837,0
+SMMV.US,D,20220720,000000,34.7097,34.9014,34.6301,34.8391,75250.411222963,0
+SMMV.US,D,20220721,000000,34.7296,34.9187,34.6201,34.9187,198853.90708216,0
+SMMV.US,D,20220722,000000,34.9187,35.2172,34.6185,34.7893,38126.151486976,0
+SMMV.US,D,20220725,000000,34.9187,35.0328,34.7949,34.9286,115169.31585313,0
+SMMV.US,D,20220726,000000,34.7893,35.0715,34.7893,35.048,21415.561790694,0
+SMMV.US,D,20220727,000000,35.1575,35.3963,34.9197,35.3466,52611.878257792,0
+SMMV.US,D,20220728,000000,35.3764,35.675,35.0884,35.6252,30857.662986573,0
+SMMV.US,D,20220729,000000,35.6849,35.8342,35.5655,35.7247,43171.786874854,0
+SMMV.US,D,20220801,000000,35.6352,35.8635,35.5058,35.7148,73674.717877376,0
+SMMV.US,D,20220802,000000,35.6053,35.743,35.4461,35.466,45093.168046259,0
+SMMV.US,D,20220803,000000,35.5954,35.6796,35.4063,35.6451,50551.819993472,0
+SMMV.US,D,20220804,000000,35.6352,35.6352,35.456,35.5058,30170.306960819,0
+SMMV.US,D,20220805,000000,35.2421,35.6053,35.2421,35.6053,33368.924256102,0
+SMMV.US,D,20220808,000000,35.7645,35.9459,35.6653,35.7546,42371.881324416,0
+SMMV.US,D,20220809,000000,35.7446,35.7446,35.5157,35.5954,37821.664826445,0
+SMMV.US,D,20220810,000000,36.0034,36.073,35.9616,36.0432,24692.561790669,0
+SMMV.US,D,20220811,000000,36.083,36.3168,35.9537,35.9808,30761.191965414,0
+SMMV.US,D,20220812,000000,36.1626,36.4561,36.1029,36.4512,71824.68506537,0
+SMMV.US,D,20220815,000000,36.3218,36.7392,36.3019,36.7298,36113.323826765,0
+SMMV.US,D,20220816,000000,36.6502,36.9287,36.6012,36.8691,41485.553817523,0
+SMMV.US,D,20220817,000000,36.6502,36.7047,36.4274,36.6004,141125.04507709,0
+SMMV.US,D,20220818,000000,36.5706,36.7496,36.5209,36.7198,25403.030665242,0
+SMMV.US,D,20220819,000000,36.4959,36.6104,36.3516,36.481,45889.053970816,0
+SMMV.US,D,20220822,000000,36.1327,36.2233,35.8506,35.9038,42731.637840819,0
+SMMV.US,D,20220823,000000,35.8242,35.9435,35.5804,35.665,38845.664519782,0
+SMMV.US,D,20220824,000000,35.6053,35.8341,35.5555,35.7148,33995.985893632,0
+SMMV.US,D,20220825,000000,35.8242,36.0133,35.7546,36.0133,33351.840846106,0
+SMMV.US,D,20220826,000000,36.0332,36.0332,35.1885,35.2371,22793.288561613,0
+SMMV.US,D,20220829,000000,34.9983,35.1824,34.8292,34.9883,53436.90646999,0
+SMMV.US,D,20220830,000000,35.0281,35.0281,34.5704,34.6301,49929.782888294,0
+SMMV.US,D,20220831,000000,34.7296,34.7296,34.451,34.4908,40096.77307543,0
+SMMV.US,D,20220901,000000,34.2917,34.5007,34.1607,34.4709,27531.422569549,0
+SMMV.US,D,20220902,000000,34.7097,34.8291,34.0753,34.1823,42484.430849101,0
+SMMV.US,D,20220906,000000,34.2221,34.2718,33.8738,33.9932,30481.827966643,0
+SMMV.US,D,20220907,000000,33.9136,34.5405,33.9136,34.52,46754.27844183,0
+SMMV.US,D,20220908,000000,34.3614,34.5903,34.2022,34.5505,174560.29316024,0
+SMMV.US,D,20220909,000000,34.7595,35.0082,34.7196,34.9485,36626.831033139,0
+SMMV.US,D,20220912,000000,35.058,35.2869,35.058,35.1774,48235.5105792,0
+SMMV.US,D,20220913,000000,34.64,34.7794,34.1923,34.2818,34345.693345331,0
+SMMV.US,D,20220914,000000,34.2917,34.3515,34.0604,34.3117,56344.100888858,0
+SMMV.US,D,20220915,000000,34.1524,34.3265,33.9459,34.0629,36444.942961997,0
+SMMV.US,D,20220916,000000,33.7743,33.8539,33.5852,33.8439,94762.68015872,0
+SMMV.US,D,20220919,000000,33.7743,34.1027,33.6156,34.1027,98497.917509197,0
+SMMV.US,D,20220920,000000,33.8638,33.8638,33.4558,33.6947,51479.348665651,0
+SMMV.US,D,20220921,000000,33.8141,34.0728,33.3762,33.3762,65539.999999488,0
+SMMV.US,D,20220922,000000,33.3066,33.3762,32.9682,33.0279,61917.312173696,0
+SMMV.US,D,20220923,000000,32.7593,32.7593,32.2159,32.61,70502.228150323,0
+SMMV.US,D,20220926,000000,32.41,32.615,32.044,32.15,96797,0
+SMMV.US,D,20220927,000000,32.36,32.47,31.814,32.01,67140,0
+SMMV.US,D,20220928,000000,32.14,32.8286,32.06,32.67,133109,0
+SMMV.US,D,20220929,000000,32.41,32.48,31.9578,32.18,87457,0
+SMMV.US,D,20220930,000000,32.22,32.54,31.87,31.91,139593,0
+SMMV.US,D,20221003,000000,32.04,32.622,31.9101,32.52,77810,0
+SMMV.US,D,20221004,000000,32.8,33.32,32.8,33.32,206807,0
+SMMV.US,D,20221005,000000,32.96,33.14,32.69,33,81001,0
+SMMV.US,D,20221006,000000,32.86,33.0399,32.584,32.64,224376,0
+SMMV.US,D,20221007,000000,32.43,32.52,31.9092,32.04,58566,0
+SMMV.US,D,20221010,000000,32.04,32.2382,31.954,32.1,139843,0
+SMMV.US,D,20221011,000000,31.96,32.5426,31.96,32.36,62875,0
+SMMV.US,D,20221012,000000,32.33,32.35,32.1601,32.17,54176,0
+SMMV.US,D,20221013,000000,31.76,32.9799,31.66,32.86,96502,0
+SMMV.US,D,20221014,000000,33.01,33.15,32.36,32.41,144140,0
+SMMV.US,D,20221017,000000,32.79,33.155,32.7761,33.1,48633,0
+SMMV.US,D,20221018,000000,33.53,33.72,33.245,33.44,43226,0
+SMMV.US,D,20221019,000000,33.17,33.282,32.705,32.96,68487,0
+SMMV.US,D,20221020,000000,32.94,33.07,32.42,32.5,67505,0
+SMMV.US,D,20221021,000000,32.48,33.08,32.46,32.99,63771,0
+SMMV.US,D,20221024,000000,33.11,33.3122,33,33.2,44013,0
+SMMV.US,D,20221025,000000,33.21,33.745,33.11,33.71,82491,0
+SMMV.US,D,20221026,000000,33.68,34.23,33.67,33.88,75130,0
+SMMV.US,D,20221027,000000,34.02,34.25,33.865,33.92,45727,0
+SMMV.US,D,20221028,000000,33.98,34.74,33.92,34.73,71745,0
+SMMV.US,D,20221031,000000,34.6,34.8299,34.51,34.66,204111,0
+SMMV.US,D,20221101,000000,34.93,34.93,34.508,34.59,198755,0
+SMMV.US,D,20221102,000000,34.45,34.91,34.0195,34.02,82496,0
+SMMV.US,D,20221103,000000,33.7,34.05,33.5001,33.89,81550,0
+SMMV.US,D,20221104,000000,34.23,34.25,33.6808,34.14,66900,0
+SMMV.US,D,20221107,000000,34.32,34.4399,34.1078,34.39,62656,0
+SMMV.US,D,20221108,000000,34.52,34.773,34.175,34.41,40044,0
+SMMV.US,D,20221109,000000,34.39,34.5354,34,34.07,62320,0
+SMMV.US,D,20221110,000000,34.95,35.46,34.85,35.44,120249,0
+SMMV.US,D,20221111,000000,35.56,35.56,34.9668,35.14,43484,0
+SMMV.US,D,20221114,000000,35.02,35.481,35,35.05,134289,0
+SMMV.US,D,20221115,000000,35.46,35.55,35.16,35.3536,233406,0
+SMMV.US,D,20221116,000000,35.2,35.4492,35.1701,35.23,40949,0
+SMMV.US,D,20221117,000000,35.02,35.09,34.7356,35.06,69298,0
+SMMV.US,D,20221118,000000,35.28,35.4799,35.15,35.31,56574,0
+SMMV.US,D,20221121,000000,35.3,35.479,35.2894,35.4,62548,0
+SMMV.US,D,20221122,000000,35.5,35.77,35.46,35.77,85655,0
+SMMV.US,D,20221123,000000,35.75,35.92,35.6662,35.82,52941,0
+SMMV.US,D,20221125,000000,35.75,36.0999,35.75,36.04,44836,0
+SMMV.US,D,20221128,000000,35.82,35.9245,35.5001,35.55,45298,0
+SMMV.US,D,20221129,000000,35.5,35.6856,35.48,35.55,81647,0
+SMMV.US,D,20221130,000000,35.52,36.2,35.27,36.19,202901,0
+SMMV.US,D,20221201,000000,36.4,36.4,36.0377,36.1,70231,0
+SMMV.US,D,20221202,000000,35.81,36.43,35.81,36.32,44808,0
+SMMV.US,D,20221205,000000,36.07,36.07,35.5201,35.7,88808,0
+SMMV.US,D,20221206,000000,35.62,35.64,35.242,35.44,117122,0
+SMMV.US,D,20221207,000000,35.45,35.58,35.2369,35.305,48990,0
+SMMV.US,D,20221208,000000,35.39,35.6033,35.2873,35.3896,72811,0
+SMMV.US,D,20221209,000000,35.285,35.38,35.1221,35.14,77383,0
+SMMV.US,D,20221212,000000,35.13,35.32,35,35.25,67972,0
+SMMV.US,D,20221213,000000,35.8,35.8,35.018,35.09,97022,0
+SMMV.US,D,20221214,000000,35.06,35.3022,34.82,34.97,80346,0
+SMMV.US,D,20221215,000000,34.61,34.79,34.27,34.35,118924,0
+SMMV.US,D,20221216,000000,34.04,34.27,33.945,34.26,57241,0
+SMMV.US,D,20221219,000000,34.36,34.39,33.99,34.1149,91615,0
+SMMV.US,D,20221220,000000,34.03,34.35,34.03,34.23,84191,0
+SMMV.US,D,20221221,000000,34.445,34.81,34.445,34.75,58986,0
+SMMV.US,D,20221222,000000,34.73,34.73,34.1592,34.53,68604,0
+SMMV.US,D,20221223,000000,34.51,34.81,34.5001,34.79,126177,0
+SMMV.US,D,20221227,000000,34.92,34.92,34.6201,34.76,55820,0
+SMMV.US,D,20221228,000000,34.7,34.8822,34.3601,34.375,55742,0
+SMMV.US,D,20221229,000000,34.55,34.895,34.48,34.785,118352,0
+SMMV.US,D,20221230,000000,34.59,34.69,34.4157,34.6,256125,0
+SMMV.US,D,20230103,000000,34.82,34.87,34.47,34.65,61951,0
+SMMV.US,D,20230104,000000,34.84,35.04,34.69,34.85,40258,0
+SMMV.US,D,20230105,000000,34.64,34.75,34.44,34.575,47889,0
+SMMV.US,D,20230106,000000,34.79,35.37,34.79,35.31,68624,0
+SMMV.US,D,20230109,000000,35.47,35.47,34.989,34.99,46479,0
+SMMV.US,D,20230110,000000,34.95,35.34,34.95,35.3,64465,0
+SMMV.US,D,20230111,000000,35.35,35.4707,35.2453,35.39,116083,0
+SMMV.US,D,20230112,000000,35.43,35.7,35.34,35.66,74425,0
+SMMV.US,D,20230113,000000,35.38,35.81,35.38,35.77,36094,0
+SMMV.US,D,20230117,000000,35.72,35.9133,35.5957,35.62,60462,0
+SMMV.US,D,20230118,000000,35.695,35.74,35.17,35.17,70174,0
+SMMV.US,D,20230119,000000,35.07,35.19,34.93,35.08,77078,0
+SMMV.US,D,20230120,000000,35.11,35.34,34.95,35.34,86402,0
+SMMV.US,D,20230123,000000,35.38,35.6476,35.33,35.5,75816,0
+SMMV.US,D,20230124,000000,35.47,35.61,35.33,35.5484,44638,0
+SMMV.US,D,20230125,000000,35.43,35.67,35.34,35.64,69562,0
+SMMV.US,D,20230126,000000,35.74,35.815,35.5201,35.78,73239,0
+SMMV.US,D,20230127,000000,35.64,35.85,35.5139,35.66,44666,0
+SMMV.US,D,20230130,000000,35.45,35.82,35.44,35.51,53648,0
+SMMV.US,D,20230131,000000,35.48,36.13,35.48,36.13,70779,0
+SMMV.US,D,20230201,000000,35.99,36.706,35.9887,36.42,89515,0
+SMMV.US,D,20230202,000000,36.54,36.77,36.38,36.77,109069,0
+SMMV.US,D,20230203,000000,36.56,36.799,36.53,36.68,123219,0
+SMMV.US,D,20230206,000000,36.52,36.6,36.3506,36.46,49245,0
+SMMV.US,D,20230207,000000,36.28,36.56,36.0565,36.49,53482,0
+SMMV.US,D,20230208,000000,36.33,36.4485,36.1378,36.185,53522,0
+SMMV.US,D,20230209,000000,36.26,36.39,35.8358,35.89,42327,0
+SMMV.US,D,20230210,000000,35.76,36.1,35.76,36.08,26296,0
+SMMV.US,D,20230213,000000,36.02,36.325,36.02,36.3,46997,0
+SMMV.US,D,20230214,000000,36.17,36.4298,35.9737,36.11,34321,0
+SMMV.US,D,20230215,000000,35.88,36.3,35.88,36.28,47679,0
+SMMV.US,D,20230216,000000,36.08,36.49,36.0101,36.3,54289,0
+SMMV.US,D,20230217,000000,36.22,36.7199,36.22,36.6611,28675,0
+SMMV.US,D,20230221,000000,36.48,36.48,36.0968,36.14,61837,0
+SMMV.US,D,20230222,000000,36.1,36.27,35.9801,36.0758,52959,0
+SMMV.US,D,20230223,000000,36.15,36.3251,35.9144,36.15,48341,0
+SMMV.US,D,20230224,000000,35.82,36.01,35.771,35.938,66252,0
+SMMV.US,D,20230227,000000,36.13,36.2429,35.808,35.92,36632,0
+SMMV.US,D,20230228,000000,35.821,36.031,35.75,35.75,51236,0
+SMMV.US,D,20230301,000000,35.63,35.8099,35.49,35.77,50913,0
+SMMV.US,D,20230302,000000,35.68,35.8637,35.64,35.79,110812,0
+SMMV.US,D,20230303,000000,35.9,36.05,35.721,36,30327,0
+SMMV.US,D,20230306,000000,36.04,36.04,35.48,35.59,43530,0
+SMMV.US,D,20230307,000000,35.54,35.6299,35.2015,35.25,48605,0
+SMMV.US,D,20230308,000000,35.23,35.3652,35.0188,35.2,74679,0
+SMMV.US,D,20230309,000000,35.2535,35.2535,34.71,34.73,51837,0
+SMMV.US,D,20230310,000000,34.57,34.62,34.0001,34.16,71323,0
+SMMV.US,D,20230313,000000,33.79,34.17,33.63,33.76,52928,0
+SMMV.US,D,20230314,000000,34.34,34.615,34.06,34.3,61265,0
+SMMV.US,D,20230315,000000,33.94,34.07,33.6122,34.03,57115,0
+SMMV.US,D,20230316,000000,33.96,34.5994,33.7106,34.5,43218,0
+SMMV.US,D,20230317,000000,34.31,34.31,33.6709,33.8,35863,0
+SMMV.US,D,20230320,000000,34.06,34.44,34.04,34.24,37658,0
+SMMV.US,D,20230321,000000,34.6,34.66,34.28,34.46,43469,0
+SMMV.US,D,20230322,000000,34.41,34.4999,33.765,33.77,47353,0
+SMMV.US,D,20230323,000000,33.67,33.8699,33.215,33.4,39709,0
+SMMV.US,D,20230324,000000,33.22,33.8222,33.0811,33.81,38334,0
+SMMV.US,D,20230327,000000,33.98,34.19,33.9245,34.07,133098,0
+SMMV.US,D,20230328,000000,33.96,34.1983,33.93,34.14,43048,0
+SMMV.US,D,20230329,000000,34.37,34.37,34.14,34.28,90925,0
+SMMV.US,D,20230330,000000,34.38,34.47,34.1301,34.23,47060,0
+SMMV.US,D,20230331,000000,34.47,34.73,34.47,34.68,40776,0
+SMMV.US,D,20230403,000000,34.68,34.8512,34.515,34.725,48517,0
+SMMV.US,D,20230404,000000,34.74,34.74,34.25,34.46,55941,0
+SMMV.US,D,20230405,000000,34.4,34.54,34.36,34.53,86473,0
+SMMV.US,D,20230406,000000,34.47,34.673,34.47,34.65,59018,0
+SMMV.US,D,20230410,000000,34.49,34.8355,34.49,34.8,53308,0
+SMMV.US,D,20230411,000000,34.8,35.06,34.68,34.95,66337,0
+SMMV.US,D,20230412,000000,35.16,35.16,34.8,34.86,32444,0
+SMMV.US,D,20230413,000000,34.93,35.1815,34.8001,35.11,41897,0
+SMMV.US,D,20230414,000000,35.05,35.2101,34.64,34.83,56599,0
+SMMV.US,D,20230417,000000,34.79,35.01,34.7372,35.01,52435,0
+SMMV.US,D,20230418,000000,35.08,35.08,34.65,34.81,57760,0
+SMMV.US,D,20230419,000000,34.7,34.9594,34.6764,34.91,60285,0
+SMMV.US,D,20230420,000000,34.79,34.91,34.7001,34.86,69104,0
+SMMV.US,D,20230421,000000,34.89,34.92,34.69,34.92,82735,0
+SMMV.US,D,20230424,000000,34.86,35.07,34.7793,34.88,61401,0
+SMMV.US,D,20230425,000000,34.68,34.783,34.43,34.47,71595,0
+SMMV.US,D,20230426,000000,34.33,34.33,34,34.1,50810,0
+SMMV.US,D,20230427,000000,34.155,34.449,34.0623,34.37,74746,0
+SMMV.US,D,20230428,000000,34.42,34.66,34.42,34.51,59928,0
+SMMV.US,D,20230501,000000,34.57,34.835,34.49,34.68,55680,0
+SMMV.US,D,20230502,000000,34.59,34.59,33.74,34.06,57574,0
+SMMV.US,D,20230503,000000,34.17,34.5153,34.06,34.08,53055,0
+SMMV.US,D,20230504,000000,33.94,33.94,33.58,33.85,44585,0
+SMMV.US,D,20230505,000000,34.14,34.3315,34.08,34.29,41219,0
+SMMV.US,D,20230508,000000,34.34,34.38,34,34.1,51648,0
+SMMV.US,D,20230509,000000,34.04,34.07,33.8301,33.945,41717,0
+SMMV.US,D,20230510,000000,34.18,34.19,33.78,34.03,65383,0
+SMMV.US,D,20230511,000000,33.97,33.97,33.6826,33.83,42256,0
+SMMV.US,D,20230512,000000,33.88,33.9,33.69,33.88,49548,0
+SMMV.US,D,20230515,000000,33.91,34.11,33.8406,33.97,71605,0
+SMMV.US,D,20230516,000000,33.77,33.84,33.6009,33.66,55095,0
+SMMV.US,D,20230517,000000,33.78,33.98,33.52,33.92,48140,0
+SMMV.US,D,20230518,000000,33.87,34.02,33.7651,34.01,42148,0
+SMMV.US,D,20230519,000000,34.14,34.14,33.77,33.91,138431,0
+SMMV.US,D,20230522,000000,33.91,34.1,33.76,33.98,62392,0
+SMMV.US,D,20230523,000000,33.91,34.27,33.82,33.95,56707,0
+SMMV.US,D,20230524,000000,33.85,33.85,33.54,33.59,70882,0
+SMMV.US,D,20230525,000000,33.51,33.51,33.184,33.37,76608,0
+SMMV.US,D,20230526,000000,33.41,33.5699,33.3,33.48,44263,0
+SMMV.US,D,20230530,000000,33.53,33.5314,33.28,33.35,55391,0
+SMMV.US,D,20230531,000000,33.31,33.4,32.99,33.12,87627,0
+SMMV.US,D,20230601,000000,33.19,33.34,32.98,33.29,100856,0
+SMMV.US,D,20230602,000000,33.44,34.13,33.44,34.13,66169,0
+SMMV.US,D,20230605,000000,34.09,34.09,33.643,33.67,34313,0
+SMMV.US,D,20230606,000000,33.71,34.25,33.71,34.16,73345,0
+SMMV.US,D,20230607,000000,34.15,34.62,34.15,34.51,66146,0
+SMMV.US,D,20230608,000000,34.565,34.565,34.2825,34.45,57649,0
+SMMV.US,D,20230609,000000,34.51,34.51,34.23,34.29,38780,0
+SMMV.US,D,20230612,000000,34.41,34.4394,34.1901,34.33,51877,0
+SMMV.US,D,20230613,000000,34.41,34.6037,34.34,34.5,45405,0
+SMMV.US,D,20230614,000000,34.575,34.63,34.1867,34.29,53626,0
+SMMV.US,D,20230615,000000,34.295,34.5092,34.2201,34.44,118554,0
+SMMV.US,D,20230616,000000,34.64,34.67,34.38,34.5,44740,0
+SMMV.US,D,20230620,000000,34.37,34.488,34.19,34.24,59411,0
+SMMV.US,D,20230621,000000,34.13,34.38,34.07,34.26,73303,0
+SMMV.US,D,20230622,000000,34.23,34.24,34.04,34.11,73007,0
+SMMV.US,D,20230623,000000,33.98,34.139,33.67,33.67,41516,0
+SMMV.US,D,20230626,000000,33.7,33.909,33.66,33.74,81361,0
+SMMV.US,D,20230627,000000,33.73,34.0694,33.73,33.94,51624,0
+SMMV.US,D,20230628,000000,33.96,33.96,33.6936,33.85,56886,0
+SMMV.US,D,20230629,000000,33.93,34.2565,33.93,34.2,112332,0
+SMMV.US,D,20230630,000000,34.375,34.41,34.23,34.28,59534,0
+SMMV.US,D,20230703,000000,34.2,34.4344,34.2,34.34,325177,0
+SMMV.US,D,20230705,000000,34.3,34.3,34.07,34.11,61967,0
+SMMV.US,D,20230706,000000,33.91,33.9299,33.6332,33.86,86057,0
+SMMV.US,D,20230707,000000,33.83,34.14,33.83,33.92,195232,0
+SMMV.US,D,20230710,000000,33.85,34.25,33.85,34.06,64499,0
+SMMV.US,D,20230711,000000,34.15,34.2999,34.09,34.29,61785,0
+SMMV.US,D,20230712,000000,34.58,34.59,34.3396,34.43,76977,0
+SMMV.US,D,20230713,000000,34.53,34.58,34.4201,34.5,54940,0
+SMMV.US,D,20230714,000000,34.55,34.55,34.1701,34.42,46827,0
+SMMV.US,D,20230717,000000,34.34,34.669,34.34,34.56,84125,0
+SMMV.US,D,20230718,000000,34.59,34.9042,34.58,34.85,71545,0
+SMMV.US,D,20230719,000000,34.93,35.1344,34.8906,35.07,75994,0
+SMMV.US,D,20230720,000000,35.06,35.14,34.9,35.14,64001,0
+SMMV.US,D,20230721,000000,35.26,35.26,35.09,35.11,47561,0
+SMMV.US,D,20230724,000000,35.07,35.2,35.0168,35.17,67330,0
+SMMV.US,D,20230725,000000,35.06,35.27,35.0501,35.16,55561,0
+SMMV.US,D,20230726,000000,35.11,35.3423,35.11,35.21,51708,0
+SMMV.US,D,20230727,000000,35.35,35.35,34.72,34.8,47975,0
+SMMV.US,D,20230728,000000,34.96,35.12,34.897,34.99,53188,0
+SMMV.US,D,20230731,000000,35.05,35.19,35.05,35.1757,125607,0
+SMMV.US,D,20230801,000000,35.1,35.2324,34.94,35.08,51614,0
+SMMV.US,D,20230802,000000,34.88,35.0887,34.8692,35.02,55994,0
+SMMV.US,D,20230803,000000,34.9,35.08,34.75,34.96,72686,0
+SMMV.US,D,20230804,000000,34.99,35.249,34.95,34.95,45636,0
+SMMV.US,D,20230807,000000,35.07,35.1699,34.99,35.13,71138,0
+SMMV.US,D,20230808,000000,34.98,34.98,34.74,34.95,65752,0
+SMMV.US,D,20230809,000000,34.905,34.96,34.79,34.88,110488,0
+SMMV.US,D,20230810,000000,35.01,35.1697,34.81,34.83,46187,0
+SMMV.US,D,20230811,000000,34.81,35,34.8,34.98,50901,0
+SMMV.US,D,20230814,000000,34.87,34.89,34.6901,34.89,61093,0
+SMMV.US,D,20230815,000000,34.69,34.74,34.56,34.6,48962,0
+SMMV.US,D,20230816,000000,34.49,34.71,34.32,34.32,36714,0
+SMMV.US,D,20230817,000000,34.43,34.43,34.0244,34.05,59504,0
+SMMV.US,D,20230818,000000,33.92,34.3,33.92,34.23,48130,0
+SMMV.US,D,20230821,000000,34.2,34.24,34.01,34.16,44159,0
+SMMV.US,D,20230822,000000,34.15,34.25,33.96,34.01,71568,0
+SMMV.US,D,20230823,000000,34.03,34.11,33.9575,34.1,42971,0
+SMMV.US,D,20230824,000000,34.01,34.3106,33.97,33.97,34392,0
+SMMV.US,D,20230825,000000,34.05,34.225,33.8874,34.1,47538,0
+SMMV.US,D,20230828,000000,34.17,34.45,34.17,34.26,67353,0
+SMMV.US,D,20230829,000000,34.19,34.47,34.19,34.47,50057,0
+SMMV.US,D,20230830,000000,34.5629,34.63,34.47,34.5,89943,0
+SMMV.US,D,20230831,000000,34.51,34.6299,34.35,34.36,55417,0
+SMMV.US,D,20230901,000000,34.49,34.68,34.49,34.58,48085,0
+SMMV.US,D,20230905,000000,34.47,34.47,33.85,33.85,86964,0
+SMMV.US,D,20230906,000000,33.9,33.91,33.65,33.72,57293,0
+SMMV.US,D,20230907,000000,33.66,33.8,33.57,33.64,83885,0
+SMMV.US,D,20230908,000000,33.69,33.73,33.57,33.63,101152,0
+SMMV.US,D,20230911,000000,33.765,33.8795,33.7419,33.79,70418,0
+SMMV.US,D,20230912,000000,33.82,33.93,33.72,33.87,82758,0
+SMMV.US,D,20230913,000000,33.88,33.88,33.74,33.83,62757,0
+SMMV.US,D,20230914,000000,33.96,34.24,33.96,34.21,147790,0
+SMMV.US,D,20230915,000000,34.15,34.2,33.8964,33.99,67673,0
+SMMV.US,D,20230918,000000,33.98,34.0689,33.8601,34,78374,0
+SMMV.US,D,20230919,000000,33.97,34.07,33.87,33.94,71615,0
+SMMV.US,D,20230920,000000,34.05,34.1655,33.86,33.88,83957,0
+SMMV.US,D,20230921,000000,33.75,33.75,33.54,33.54,79257,0
+SMMV.US,D,20230922,000000,33.59,33.66,33.4423,33.47,67926,0
+SMMV.US,D,20230925,000000,33.36,33.5997,33.35,33.55,52117,0
+SMMV.US,D,20230926,000000,33.21,33.355,33.02,33.03,78223,0
+SMMV.US,D,20230927,000000,33.17,33.204,32.92,33.1,78350,0
+SMMV.US,D,20230928,000000,33.08,33.3858,33.08,33.27,47526,0
+SMMV.US,D,20230929,000000,33.39,33.39,32.98,33.05,67600,0
+SMMV.US,D,20231002,000000,33.05,33.05,32.5816,32.64,320881,0
+SMMV.US,D,20231003,000000,32.6,32.65,32.4101,32.5,189548,0
+SMMV.US,D,20231004,000000,32.445,32.665,32.298,32.65,81445,0
+SMMV.US,D,20231005,000000,32.57,32.87,32.57,32.82,91121,0
+SMMV.US,D,20231006,000000,32.73,33.0773,32.531,32.94,69991,0
+SMMV.US,D,20231009,000000,32.83,33.24,32.66,33.18,55534,0
+SMMV.US,D,20231010,000000,33.19,33.45,33.19,33.35,54022,0
+SMMV.US,D,20231011,000000,33.43,33.44,33.1901,33.35,44319,0
+SMMV.US,D,20231012,000000,33.33,33.33,32.755,32.89,53556,0
+SMMV.US,D,20231013,000000,33,33.04,32.7387,32.85,43083,0
+SMMV.US,D,20231016,000000,33.14,33.36,33.04,33.32,55916,0
+SMMV.US,D,20231017,000000,33.11,33.79,33.11,33.59,50087,0
+SMMV.US,D,20231018,000000,33.43,33.43,33.1001,33.17,63462,0
+SMMV.US,D,20231019,000000,33.06,33.21,32.6701,32.75,44199,0
+SMMV.US,D,20231020,000000,32.8,32.81,32.47,32.5,64195,0
+SMMV.US,D,20231023,000000,32.35,32.4493,32.0801,32.11,63178,0
+SMMV.US,D,20231024,000000,32.2,32.39,32.15,32.2943,46665,0
+SMMV.US,D,20231025,000000,32.19,32.2717,31.98,32.13,81462,0
+SMMV.US,D,20231026,000000,32.23,32.5485,32.23,32.42,102765,0
+SMMV.US,D,20231027,000000,32.42,32.42,31.9701,32.1,102355,0
+SMMV.US,D,20231030,000000,32.22,32.38,32.1,32.28,73577,0
+SMMV.US,D,20231031,000000,32.24,32.49,32.2382,32.46,192155,0
+SMMV.US,D,20231101,000000,32.42,32.76,32.31,32.72,91593,0
+SMMV.US,D,20231102,000000,32.89,33.06,32.825,33.06,87272,0
+SMMV.US,D,20231103,000000,33.37,33.7599,33.37,33.62,94106,0
+SMMV.US,D,20231106,000000,33.62,33.62,33.37,33.46,126756,0
+SMMV.US,D,20231107,000000,33.38,33.44,33.2912,33.35,74675,0
+SMMV.US,D,20231108,000000,33.32,33.32,32.9901,33.05,61917,0
+SMMV.US,D,20231109,000000,33.23,33.23,32.81,32.86,52036,0
+SMMV.US,D,20231110,000000,32.9,33.0598,32.75,33.02,43090,0
+SMMV.US,D,20231113,000000,32.97,33.0999,32.88,33.07,51673,0
+SMMV.US,D,20231114,000000,33.58,34.09,33.58,34.09,64873,0
+SMMV.US,D,20231115,000000,34.14,34.369,34,34.04,53565,0
+SMMV.US,D,20231116,000000,33.95,34.1,33.72,33.83,130989,0
+SMMV.US,D,20231117,000000,33.91,34.02,33.8873,33.92,51856,0
+SMMV.US,D,20231120,000000,33.88,34.03,33.77,34,82962,0
+SMMV.US,D,20231121,000000,33.87,34.04,33.87,33.91,66245,0
+SMMV.US,D,20231122,000000,34,34.14,33.985,34.12,69546,0
+SMMV.US,D,20231124,000000,34.12,34.33,34.12,34.31,21512,0
+SMMV.US,D,20231127,000000,34.21,34.28,34.1,34.22,47685,0
+SMMV.US,D,20231128,000000,34.17,34.17,33.9273,33.94,147886,0
+SMMV.US,D,20231129,000000,34.05,34.1405,33.8658,33.9,65819,0
+SMMV.US,D,20231130,000000,33.97,34.18,33.9016,34.13,93416,0
+SMMV.US,D,20231201,000000,34.07,34.67,34.04,34.67,62813,0
+SMMV.US,D,20231204,000000,34.65,35.06,34.65,35.06,100390,0
+SMMV.US,D,20231205,000000,34.91,34.9962,34.77,34.79,96304,0
+SMMV.US,D,20231206,000000,34.87,35.065,34.63,34.66,111735,0
+SMMV.US,D,20231207,000000,34.67,34.76,34.5209,34.74,78058,0
+SMMV.US,D,20231208,000000,34.66,34.9,34.64,34.78,51932,0
+SMMV.US,D,20231211,000000,34.69,34.9096,34.69,34.9,65716,0
+SMMV.US,D,20231212,000000,34.9,35.04,34.79,34.96,49683,0
+SMMV.US,D,20231213,000000,34.91,35.61,34.8648,35.61,61272,0
+SMMV.US,D,20231214,000000,35.87,35.95,35.43,35.56,46723,0
+SMMV.US,D,20231215,000000,35.66,35.66,35.18,35.31,58007,0
+SMMV.US,D,20231218,000000,35.33,35.4498,35.32,35.42,87607,0
+SMMV.US,D,20231219,000000,35.5,35.84,35.495,35.84,61167,0
+SMMV.US,D,20231220,000000,35.58,35.81,35.18,35.18,76695,0
+SMMV.US,D,20231221,000000,35.37,35.48,35.19,35.47,75964,0
+SMMV.US,D,20231222,000000,35.63,35.88,35.63,35.77,58177,0
+SMMV.US,D,20231226,000000,35.88,35.97,35.7316,35.9,53694,0
+SMMV.US,D,20231227,000000,35.98,36,35.84,35.91,105205,0
+SMMV.US,D,20231228,000000,35.85,35.98,35.79,35.86,71003,0
+SMMV.US,D,20231229,000000,35.8,35.8275,35.6,35.69,60038,0
+SMMV.US,D,20240102,000000,35.53,35.86,35.44,35.72,81120,0
+SMMV.US,D,20240103,000000,35.53,35.66,35.31,35.34,84124,0
+SMMV.US,D,20240104,000000,35.33,35.5096,35.315,35.34,50757,0
+SMMV.US,D,20240105,000000,35.23,35.429,35.1125,35.17,56842,0
+SMMV.US,D,20240108,000000,35.06,35.48,35.0548,35.48,61638,0
+SMMV.US,D,20240109,000000,35.24,35.3,35.0947,35.27,53479,0
+SMMV.US,D,20240110,000000,35.225,35.32,35.16,35.31,55076,0
+SMMV.US,D,20240111,000000,35.195,35.23,34.92,35.23,74880,0
+SMMV.US,D,20240112,000000,35.37,35.5148,35.2472,35.37,52753,0
+SMMV.US,D,20240116,000000,35.21,35.31,35.11,35.23,64940,0
+SMMV.US,D,20240117,000000,34.97,35.26,34.97,35.11,139467,0
+SMMV.US,D,20240118,000000,35.14,35.247,34.94,35.24,63143,0
+SMMV.US,D,20240119,000000,35.36,35.4,35.08,35.38,48736,0
+SMMV.US,D,20240122,000000,35.49,35.83,35.49,35.83,65569,0
+SMMV.US,D,20240123,000000,35.95,36.015,35.66,35.72,72754,0
+SMMV.US,D,20240124,000000,35.93,35.94,35.48,35.49,76534,0
+SMMV.US,D,20240125,000000,35.7,35.76,35.36,35.58,44081,0
+SMMV.US,D,20240126,000000,35.63,35.77,35.5319,35.58,74968,0
+SMMV.US,D,20240129,000000,35.59,35.84,35.5,35.84,44250,0
+SMMV.US,D,20240130,000000,35.72,35.8662,35.6712,35.821,84247,0
+SMMV.US,D,20240131,000000,35.8,35.93,35.4081,35.45,52284,0
+SMMV.US,D,20240201,000000,35.5,35.74,35.2602,35.71,36728,0
+SMMV.US,D,20240202,000000,35.51,35.6574,35.3076,35.53,40333,0
+SMMV.US,D,20240205,000000,35.305,35.3399,35.037,35.16,38589,0
+SMMV.US,D,20240206,000000,35.16,35.3837,35.16,35.31,56563,0
+SMMV.US,D,20240207,000000,35.32,35.3699,35.165,35.225,55557,0
+SMMV.US,D,20240208,000000,35.21,35.52,35.21,35.52,48940,0
+SMMV.US,D,20240209,000000,35.56,35.89,35.48,35.89,52072,0
+SMMV.US,D,20240212,000000,35.84,36.2848,35.84,36.24,47072,0
+SMMV.US,D,20240213,000000,35.61,35.7645,35.21,35.42,69869,0
+SMMV.US,D,20240214,000000,35.58,35.8799,35.47,35.79,56400,0
+SMMV.US,D,20240215,000000,35.92,36.41,35.895,36.38,55142,0
+SMMV.US,D,20240216,000000,36.24,36.4229,36.145,36.21,46012,0
+SMMV.US,D,20240220,000000,36.0497,36.26,35.9923,36.03,77343,0
+SMMV.US,D,20240221,000000,35.97,36.12,35.9,36.09,68003,0
+SMMV.US,D,20240222,000000,36.12,36.25,35.9165,36.25,58879,0
+SMMV.US,D,20240223,000000,36.27,36.54,36.27,36.52,56329,0
+SMMV.US,D,20240226,000000,36.48,36.5499,36.3851,36.49,51146,0
+SMMV.US,D,20240227,000000,36.55,36.59,36.47,36.58,51980,0
+SMMV.US,D,20240228,000000,36.44,36.6333,36.44,36.47,49148,0
+SMMV.US,D,20240229,000000,36.65,36.73,36.37,36.52,94991,0
+SMMV.US,D,20240301,000000,36.51,36.59,36.3647,36.55,56877,0
+SMMV.US,D,20240304,000000,36.69,36.83,36.66,36.71,69293,0
+SMMV.US,D,20240305,000000,36.59,36.8391,36.42,36.51,45891,0
+SMMV.US,D,20240306,000000,36.72,36.7677,36.56,36.63,60719,0
+SMMV.US,D,20240307,000000,36.765,36.8799,36.765,36.82,46023,0
+SMMV.US,D,20240308,000000,36.95,37.06,36.75,36.8,160497,0
+SMMV.US,D,20240311,000000,36.815,36.88,36.64,36.81,50511,0
+SMMV.US,D,20240312,000000,36.75,36.8423,36.64,36.78,49018,0
+SMMV.US,D,20240313,000000,36.74,36.96,36.72,36.82,46182,0
+SMMV.US,D,20240314,000000,36.775,36.7801,36.27,36.46,42296,0
+SMMV.US,D,20240315,000000,36.4,36.63,36.4,36.5899,59298,0
+SMMV.US,D,20240318,000000,36.61,36.625,36.37,36.39,102402,0
+SMMV.US,D,20240319,000000,36.32,36.64,36.32,36.57,57352,0
+SMMV.US,D,20240320,000000,36.54,36.92,36.4938,36.89,46242,0
+SMMV.US,D,20240321,000000,36.85,37.02,36.8339,36.96,48578,0
+SMMV.US,D,20240322,000000,36.93,36.99,36.7,36.73,57906,0
+SMMV.US,D,20240325,000000,36.76,36.86,36.6924,36.72,49610,0
+SMMV.US,D,20240326,000000,36.75,36.82,36.62,36.62,3889125,0
+SMMV.US,D,20240327,000000,36.83,37.27,36.83,37.26,173220,0
+SMMV.US,D,20240328,000000,37.32,37.6,37.32,37.45,63789,0
+SMMV.US,D,20240401,000000,37.47,37.47,37.14,37.22,71945,0
+SMMV.US,D,20240402,000000,37,37.15,36.725,36.82,44886,0
+SMMV.US,D,20240403,000000,36.71,36.9198,36.71,36.86,62997,0
+SMMV.US,D,20240404,000000,37.04,37.1,36.575,36.66,31018,0
+SMMV.US,D,20240405,000000,36.66,36.87,36.56,36.79,69680,0
+SMMV.US,D,20240408,000000,36.86,36.9419,36.7972,36.82,135696,0
+SMMV.US,D,20240409,000000,36.89,36.93,36.6701,36.84,56857,0
+SMMV.US,D,20240410,000000,36.32,36.47,36.14,36.32,50761,0
+SMMV.US,D,20240411,000000,36.39,36.41,36.1298,36.29,48499,0
+SMMV.US,D,20240412,000000,36.15,36.26,35.75,35.87,90996,0
+SMMV.US,D,20240415,000000,36.03,36.06,35.54,35.65,57810,0
+SMMV.US,D,20240416,000000,35.6,35.72,35.43,35.6,102380,0
+SMMV.US,D,20240417,000000,35.55,35.7894,35.42,35.43,84080,0
+SMMV.US,D,20240418,000000,35.48,35.6859,35.39,35.46,58779,0
+SMMV.US,D,20240419,000000,35.41,35.885,35.41,35.86,94502,0
+SMMV.US,D,20240422,000000,35.94,36.2196,35.8341,36,56916,0
+SMMV.US,D,20240423,000000,36.08,36.43,36.04,36.33,57320,0
+SMMV.US,D,20240424,000000,36.31,36.44,36.16,36.43,88931,0
+SMMV.US,D,20240425,000000,36.3,36.32,36.0428,36.28,39120,0
+SMMV.US,D,20240426,000000,36.28,36.3922,36.23,36.29,92545,0
+SMMV.US,D,20240429,000000,36.33,36.5999,36.33,36.48,41297,0
+SMMV.US,D,20240430,000000,36.34,36.4018,36.1,36.1,39968,0
+SMMV.US,D,20240501,000000,36.09,36.58,36.09,36.27,64400,0
+SMMV.US,D,20240502,000000,36.51,36.615,36.36,36.59,35216,0
+SMMV.US,D,20240503,000000,36.88,36.9191,36.6413,36.83,31002,0
+SMMV.US,D,20240506,000000,37.02,37.17,37,37.17,31153,0
+SMMV.US,D,20240507,000000,37.2,37.46,37.1201,37.36,42816,0
+SMMV.US,D,20240508,000000,37.135,37.3059,37.135,37.27,51848,0
+SMMV.US,D,20240509,000000,37.33,37.51,37.3009,37.51,23934,0
+SMMV.US,D,20240510,000000,37.575,37.575,37.4216,37.53,34604,0
+SMMV.US,D,20240513,000000,37.64,37.75,37.37,37.39,40226,0
+SMMV.US,D,20240514,000000,37.55,37.64,37.38,37.47,39108,0
+SMMV.US,D,20240515,000000,37.7,37.7,37.5701,37.6243,23911,0
+SMMV.US,D,20240516,000000,37.62,37.74,37.5736,37.69,107141,0
+SMMV.US,D,20240517,000000,37.75,37.75,37.64,37.74,20231,0
+SMMV.US,D,20240520,000000,37.74,37.8685,37.7106,37.76,88180,0
+SMMV.US,D,20240521,000000,37.67,37.76,37.6599,37.7098,73028,0
+SMMV.US,D,20240522,000000,37.59,37.7757,37.53,37.6,77562,0
+SMMV.US,D,20240523,000000,37.64,37.64,37.1144,37.18,55925,0
+SMMV.US,D,20240524,000000,37.31,37.3999,37.2701,37.37,29512,0
+SMMV.US,D,20240528,000000,37.49,37.49,37.09,37.18,57780,0
+SMMV.US,D,20240529,000000,36.87,36.88,36.6852,36.69,51073,0
+SMMV.US,D,20240530,000000,36.77,37.12,36.77,37.05,38954,0
+SMMV.US,D,20240531,000000,37.2,37.51,37.15,37.51,54179,0
+SMMV.US,D,20240603,000000,37.61,37.65,37.295,37.4,33228,0
+SMMV.US,D,20240604,000000,37.285,37.365,37.16,37.19,40882,0
+SMMV.US,D,20240605,000000,37.33,37.36,37.11,37.36,35585,0
+SMMV.US,D,20240606,000000,37.31,37.3934,37.17,37.25,33635,0
+SMMV.US,D,20240607,000000,37,37.2499,37,37.02,73281,0
+SMMV.US,D,20240610,000000,36.87,37.03,36.75,37,62650,0
+SMMV.US,D,20240611,000000,36.72,36.82,36.5834,36.8,30876,0
+SMMV.US,D,20240612,000000,37.23,37.29,36.955,37.03,36041,0
+SMMV.US,D,20240613,000000,37.01,37.01,36.6,36.78,49854,0
+SMMV.US,D,20240614,000000,36.53,36.53,36.32,36.45,39324,0
+SMMV.US,D,20240617,000000,36.4,36.79,36.4,36.78,44718,0
+SMMV.US,D,20240618,000000,36.73,36.9298,36.73,36.83,56023,0
+SMMV.US,D,20240620,000000,36.77,36.966,36.76,36.81,60040,0
+SMMV.US,D,20240621,000000,36.92,37.03,36.8501,37.03,62899,0
+SMMV.US,D,20240624,000000,37,37.42,37,37.275,36447,0
+SMMV.US,D,20240625,000000,37.24,37.24,37.0038,37.1,35002,0
+SMMV.US,D,20240626,000000,36.92,37.04,36.84,37.02,32825,0
+SMMV.US,D,20240627,000000,37.03,37.16,36.995,37.16,39710,0
+SMMV.US,D,20240628,000000,37.36,37.39,37.115,37.295,40822,0
+SMMV.US,D,20240701,000000,37.35,37.46,37.07,37.1474,28516,0
+SMMV.US,D,20240702,000000,37.11,37.2299,37.102,37.18,27759,0
+SMMV.US,D,20240703,000000,37.23,37.3194,37.13,37.14,28294,0
+SMMV.US,D,20240705,000000,37.15,37.15,36.9041,37.1023,28304,0
+SMMV.US,D,20240708,000000,37.22,37.4,37.18,37.19,49866,0
+SMMV.US,D,20240709,000000,37.16,37.2175,36.99,36.99,56458,0
+SMMV.US,D,20240710,000000,37.04,37.26,37.04,37.24,31207,0
+SMMV.US,D,20240711,000000,37.5,37.919,37.5,37.9,44134,0
+SMMV.US,D,20240712,000000,38.04,38.3386,38.04,38.14,54096,0
+SMMV.US,D,20240715,000000,38.28,38.61,38.28,38.41,30786,0
+SMMV.US,D,20240716,000000,38.57,39.2917,38.57,39.26,41821,0
+SMMV.US,D,20240717,000000,39.07,39.4713,39.07,39.23,31129,0
+SMMV.US,D,20240718,000000,39.18,39.53,38.935,38.98,40018,0
+SMMV.US,D,20240719,000000,38.98,39.02,38.65,38.72,32809,0
+SMMV.US,D,20240722,000000,38.82,39.14,38.6118,39.13,59577,0
+SMMV.US,D,20240723,000000,39.05,39.345,38.9853,39.23,70788,0
+SMMV.US,D,20240724,000000,39.09,39.2921,38.91,38.92,25473,0
+SMMV.US,D,20240725,000000,38.95,39.5458,38.95,39.1848,20907,0
+SMMV.US,D,20240726,000000,39.425,39.6696,39.425,39.65,32370,0
+SMMV.US,D,20240729,000000,39.69,39.7218,39.4296,39.5459,172450,0
+SMMV.US,D,20240730,000000,39.7,40,39.7,39.93,30150,0
+SMMV.US,D,20240731,000000,40.12,40.4215,39.81,40.01,41969,0
+SMMV.US,D,20240801,000000,40.02,40.1801,39.45,39.75,142853,0
+SMMV.US,D,20240802,000000,39.24,39.3707,38.8478,39.17,200324,0
+SMMV.US,D,20240805,000000,38.05,38.38,37.76,38.07,91898,0
+SMMV.US,D,20240806,000000,38.25,38.71,38.05,38.33,7462468,0
+SMMV.US,D,20240807,000000,38.75,38.79,38.2,38.23,186515,0
+SMMV.US,D,20240808,000000,38.46,38.74,38.34,38.72,5304815,0
+SMMV.US,D,20240809,000000,38.63,38.8,38.5701,38.77,100207,0
+SMMV.US,D,20240812,000000,38.81,38.81,38.51,38.57,52110,0
+SMMV.US,D,20240813,000000,38.7,38.89,38.57,38.86,57562,0
+SMMV.US,D,20240814,000000,38.87,38.92,38.77,38.87,40114,0
+SMMV.US,D,20240815,000000,39.25,39.4179,39.2103,39.3,155059,0
+SMMV.US,D,20240816,000000,39.3,39.49,39.2774,39.435,52252,0
+SMMV.US,D,20240819,000000,39.46,39.75,39.46,39.75,109544,0
+SMMV.US,D,20240820,000000,39.78,39.78,39.48,39.58,40162,0
+SMMV.US,D,20240821,000000,39.68,39.86,39.53,39.84,63680,0
+SMMV.US,D,20240822,000000,39.84,39.92,39.6035,39.65,27449,0
+SMMV.US,D,20240823,000000,39.86,40.245,39.835,40.135,54790,0
+SMMV.US,D,20240826,000000,40.28,40.445,40.09,40.13,68988,0
+SMMV.US,D,20240827,000000,40.02,40.13,39.9519,40.11,79398,0
+SMMV.US,D,20240828,000000,40.02,40.22,39.98,40.14,39653,0
+SMMV.US,D,20240829,000000,40.28,40.4908,40.09,40.3,15026,0
+SMMV.US,D,20240830,000000,40.35,40.55,40.1893,40.55,47537,0
+SMMV.US,D,20240903,000000,40.43,40.6,39.96,40.03,27411,0
+SMMV.US,D,20240904,000000,39.92,40.185,39.92,40.09,30263,0
+SMMV.US,D,20240905,000000,40.19,40.19,39.86,39.89,14649,0
+SMMV.US,D,20240906,000000,39.94,40.03,39.41,39.44,24971,0
+SMMV.US,D,20240909,000000,39.57,39.770292,39.46,39.6,33824,0
+SMMV.US,D,20240910,000000,39.61,39.65,39.39,39.52,22478,0
+SMMV.US,D,20240911,000000,39.24,39.415,38.92,39.4,44391,0
+SMMV.US,D,20240912,000000,39.485,39.77,39.38,39.75,22681,0
+SMMV.US,D,20240913,000000,39.92,40.37,39.92,40.33,20941,0
+SMMV.US,D,20240916,000000,40.45,40.6525,40.45,40.56,42350,0
+SMMV.US,D,20240917,000000,40.71,40.89,40.53,40.55,30059,0
+SMMV.US,D,20240918,000000,40.61,41,40.45,40.47,54582,0
+SMMV.US,D,20240919,000000,41.01,41.01,40.6039,40.78,25747,0
+SMMV.US,D,20240920,000000,40.74,40.82,40.6001,40.67,24484,0
+SMMV.US,D,20240923,000000,40.82,40.86,40.7,40.84,14833,0
+SMMV.US,D,20240924,000000,40.91,40.91,40.77,40.84,27299,0
+SMMV.US,D,20240925,000000,40.655,40.655,40.355,40.38,27810,0
+SMMV.US,D,20240926,000000,40.63,40.63,40.47,40.54,64670,0
+SMMV.US,D,20240927,000000,40.69,40.8752,40.57,40.61,39129,0
+SMMV.US,D,20240930,000000,40.5825,40.81,40.49,40.8,47189,0
+SMMV.US,D,20241001,000000,40.8,40.8,40.44,40.71,136564,0
+SMMV.US,D,20241002,000000,40.59,40.7599,40.57,40.59,21831,0
+SMMV.US,D,20241003,000000,40.51,40.53,40.28,40.34,47025,0
+SMMV.US,D,20241004,000000,40.62,40.74,40.5,40.74,15549,0
+SMMV.US,D,20241007,000000,40.63,40.63,40.1102,40.26,28171,0
+SMMV.US,D,20241008,000000,40.27,40.54,40.27,40.45,42871,0
+SMMV.US,D,20241009,000000,40.45,40.78,40.45,40.61,20030,0
+SMMV.US,D,20241010,000000,40.57,40.57,40.31,40.44,22271,0
+SMMV.US,D,20241011,000000,40.51,40.98,40.51,40.97,73736,0
+SMMV.US,D,20241014,000000,40.99,41.21,40.97,41.18,26385,0
+SMMV.US,D,20241015,000000,41.21,41.64,41.1574,41.34,22727,0
+SMMV.US,D,20241016,000000,41.44,41.76,41.44,41.71,19122,0
+SMMV.US,D,20241017,000000,41.765,41.77,41.64,41.76,5996,0
+SMMV.US,D,20241018,000000,41.78,41.85,41.7032,41.72,21670,0
+SMMV.US,D,20241021,000000,41.76,41.76,41.28,41.34,19616,0
+SMMV.US,D,20241022,000000,41.26,41.26,41.03,41.13,74992,0
+SMMV.US,D,20241023,000000,41.03,41.14,40.8502,41.07,13908,0
+SMMV.US,D,20241024,000000,41.0809,41.1,40.87,40.96,14071,0
+SMMV.US,D,20241025,000000,41.17,41.1803,40.8,40.84,15510,0
+SMMV.US,D,20241028,000000,40.98,41.21,40.98,41.14,34494,0
+SMMV.US,D,20241029,000000,41.09,41.26,41.08,41.23,38844,0
+SMMV.US,D,20241030,000000,41.19,41.62,41.19,41.28,22896,0
+SMMV.US,D,20241031,000000,41.2,41.27,40.82,40.85,35581,0
+SMMV.US,D,20241101,000000,41.06,41.19,40.93,40.99,10323,0
+SMMV.US,D,20241104,000000,41.01,41.2,40.9,41.03,18896,0
+SMMV.US,D,20241105,000000,41.01,41.72,40.97,41.72,39608,0
+SMMV.US,D,20241106,000000,42.77,43.34,42.77,43.31,86098,0
+SMMV.US,D,20241107,000000,43.34,43.5,43.23,43.3091,39137,0
+SMMV.US,D,20241108,000000,43.43,43.8,43.43,43.74,25185,0
+SMMV.US,D,20241111,000000,44.16,44.17,43.99,44.01,79844,0
+SMMV.US,D,20241112,000000,43.83,44.04,43.62,43.66,35692,0
+SMMV.US,D,20241113,000000,43.79,43.899,43.45,43.45,31771,0
+SMMV.US,D,20241114,000000,43.5,43.5,42.83,42.9,34003,0
+SMMV.US,D,20241115,000000,42.84,42.88,42.44,42.5,67051,0
+SMMV.US,D,20241118,000000,42.626,42.709,42.5309,42.56,24768,0
+SMMV.US,D,20241119,000000,42.35,42.74,42.26,42.74,119844,0
+SMMV.US,D,20241120,000000,42.6601,42.95,42.58,42.95,45060,0
+SMMV.US,D,20241121,000000,43.07,43.6099,43.05,43.55,33642,0
+SMMV.US,D,20241122,000000,43.865,44,43.64,44,18045,0
+SMMV.US,D,20241125,000000,44.295,44.53,44.2001,44.25,21666,0
+SMMV.US,D,20241126,000000,44.19,44.36,44.1051,44.29,29900,0
+SMMV.US,D,20241127,000000,44.545,44.5632,44.28,44.3,22734,0
+SMMV.US,D,20241129,000000,44.25,44.47,44.25,44.35,14627,0
+SMMV.US,D,20241202,000000,44.19,44.36,44.05,44.2125,12250,0
+SMMV.US,D,20241203,000000,44.0556,44.06,43.955,44.02,9749,0
+SMMV.US,D,20241204,000000,44.07,44.185,44.03,44.16,20519,0
+SMMV.US,D,20241205,000000,44.06,44.14,43.965,43.98,31228,0
+SMMV.US,D,20241206,000000,43.9983,44.08,43.662057,43.77,20656,0
+SMMV.US,D,20241209,000000,43.8122,43.88,43.4045,43.41,19992,0
+SMMV.US,D,20241210,000000,43.13,43.54,43.13,43.37,19197,0
+SMMV.US,D,20241211,000000,43.51,43.64,43.4455,43.59,15916,0
+SMMV.US,D,20241212,000000,43.5665,43.605,43.39,43.39,4173,0
+SMMV.US,D,20241213,000000,43.35,43.38,43.19,43.25,10568,0
+SMMV.US,D,20241216,000000,43.18,43.4553,43.18,43.24,18279,0
+SMMV.US,D,20241217,000000,42.724261,42.8,42.4645,42.53,20121,0
+SMMV.US,D,20241218,000000,42.58,42.6,41.34,41.39,41653,0
+SMMV.US,D,20241219,000000,41.75,41.88,41.45,41.48,18966,0
+SMMV.US,D,20241220,000000,41.28,41.94,41.28,41.62,23831,0
+SMMV.US,D,20241223,000000,41.53,41.53,41.25,41.46,32342,0
+SMMV.US,D,20241224,000000,41.597,41.77,41.597,41.77,9835,0
+SMMV.US,D,20241226,000000,41.71,41.88,41.69,41.88,18653,0
+SMMV.US,D,20241227,000000,41.7,41.8125,41.36,41.5529,8509,0
+SMMV.US,D,20241230,000000,41.33,41.475,41.04,41.37,24823,0
+SMMV.US,D,20241231,000000,41.534,41.58,41.33,41.46,19140,0
+SMMV.US,D,20250102,000000,41.5896,41.7,41.2713,41.3355,17219,0
+SMMV.US,D,20250103,000000,41.33,41.679,41.33,41.595,15634,0
+SMMV.US,D,20250106,000000,41.58,41.73,41.18,41.23,32478,0
+SMMV.US,D,20250107,000000,41.49,41.49,41.02,41.15,12576,0
+SMMV.US,D,20250108,000000,40.84,41.28,40.84,41.28,17575,0
+SMMV.US,D,20250110,000000,40.91,41.02,40.57,40.67,16932,0
+SMMV.US,D,20250113,000000,40.51,41,40.4201,41,26258,0
+SMMV.US,D,20250114,000000,41.08,41.4,41.08,41.39,40593,0
+SMMV.US,D,20250115,000000,41.9116,41.95,41.598968,41.76,41812,0
+SMMV.US,D,20250116,000000,41.829,42.12,41.73,42.08,25915,0
+SMMV.US,D,20250117,000000,42.24,42.27,42.07,42.07,30020,0
+SMMV.US,D,20250121,000000,42.44,42.65,42.35,42.65,50560,0
+SMMV.US,D,20250122,000000,42.62,42.68,42.19,42.19,63071,0
+SMMV.US,D,20250123,000000,42.1285,42.26,41.92,42.26,33902,0
+SMMV.US,D,20250124,000000,42.01,42.21,42.01,42.21,56749,0
+SMMV.US,D,20250127,000000,42.24,42.5,41.9,42.46,40990,0
+SMMV.US,D,20250128,000000,42.48,42.66,42.3,42.41,39619,0
+SMMV.US,D,20250129,000000,42.37,42.48,42.105,42.23,25012,0
+SMMV.US,D,20250130,000000,42.38,42.71,42.37,42.57,30609,0
+SMMV.US,D,20250131,000000,42.36,42.58,42.16,42.2,35984,0
+SMMV.US,D,20250203,000000,41.61,42.22,41.58,42.11,43681,0
+SMMV.US,D,20250204,000000,42.06,42.27,42.06,42.27,12537,0
+SMMV.US,D,20250205,000000,42.41,42.6,42.29,42.6,9373,0
+SMMV.US,D,20250206,000000,42.76,42.77,42.38,42.55,15248,0
+SMMV.US,D,20250207,000000,42.46,42.57,42.2788,42.33,14380,0
+SMMV.US,D,20250210,000000,42.46,42.52,42.29,42.37,10507,0
+SMMV.US,D,20250211,000000,42.19,42.32,42.18,42.32,9762,0
+SMMV.US,D,20250212,000000,41.97,42.3,41.94,42.14,12617,0
+SMMV.US,D,20250213,000000,42.3,42.6484,42.23,42.63,19400,0
+SMMV.US,D,20250214,000000,42.61,42.7,42.29,42.315,7936,0
+SMMV.US,D,20250218,000000,42.38,42.43,42.2721,42.43,10682,0
+SMMV.US,D,20250219,000000,42.25,42.41,42.24,42.3108,9516,0
+SMMV.US,D,20250220,000000,42.065,42.29,41.902,42.1241,11350,0
+SMMV.US,D,20250221,000000,42.19,42.21,41.58,41.63,12446,0
+SMMV.US,D,20250224,000000,41.5696,41.8,41.53,41.67,38920,0
+SMMV.US,D,20250225,000000,41.78,41.89,41.64,41.84,20284,0
+SMMV.US,D,20250226,000000,41.83,42.075,41.6204,41.73,44886,0
+SMMV.US,D,20250227,000000,41.8,41.8,41.55,41.55,5331,0
+SMMV.US,D,20250228,000000,41.6,41.985,41.47,41.97,9697,0
+SMMV.US,D,20250303,000000,42.04,42.17,41.5101,41.6055,147142,0
+SMMV.US,D,20250304,000000,41.2801,41.64,41.27,41.27,22697,0
+SMMV.US,D,20250305,000000,41.3,41.5699,41.0977,41.5084,39500,0
+SMMV.US,D,20250306,000000,41.18,41.37,40.95,41.14,9702,0
+SMMV.US,D,20250307,000000,41.3,41.5432,41.0117,41.4622,4105,0
+SMMV.US,D,20250310,000000,41.5,41.57,40.8932,41.03,8996,0
+SMMV.US,D,20250311,000000,41.05,41.13,40.643,40.86,104924,0
+SMMV.US,D,20250312,000000,40.79,41.09,40.45,40.6336,27561,0
+SMMV.US,D,20250313,000000,40.7353,40.7353,40.2401,40.38,28811,0
+SMMV.US,D,20250314,000000,40.65,41.045,40.63,41.04,15934,0
+SMMV.US,D,20250317,000000,41.14,41.58,40.95,41.52,21003,0
+SMMV.US,D,20250318,000000,41.1792,41.185,41.03,41.1,20658,0
+SMMV.US,D,20250319,000000,41.18,41.44,41.08,41.38,16449,0
+SMMV.US,D,20250320,000000,41.26,41.41,41.14,41.1699,33909,0
+SMMV.US,D,20250321,000000,40.94,41.06,40.8,40.96,34490,0
+SMMV.US,D,20250324,000000,41.3,41.57,41.23,41.54,13384,0
+SMMV.US,D,20250325,000000,41.57,41.57,41.27,41.47,15071,0
+SMMV.US,D,20250326,000000,41.6471,41.6471,41.435,41.49,30043,0
+SMMV.US,D,20250327,000000,41.4645,41.69,41.41,41.5445,10446,0
+SMMV.US,D,20250328,000000,41.57,41.58,41.1449,41.27,8228,0
+SMMV.US,D,20250331,000000,41.05,41.6,40.99,41.45,18474,0
+SMMV.US,D,20250401,000000,41.41,41.7574,41.33,41.57,16457,0
+SMMV.US,D,20250402,000000,41.32,41.92,41.28,41.9,13739,0
+SMMV.US,D,20250403,000000,40.88,41.36,40.79,41.03,27718,0
+SMMV.US,D,20250404,000000,40.15,40.22,39.14,39.14,28222,0
+SMMV.US,D,20250407,000000,37.92,39.72,37.5,38.4,165272,0
+SMMV.US,D,20250408,000000,39.366,39.46,37.565,37.87,46307,0
+SMMV.US,D,20250409,000000,37.6,40.0221,37.4379,39.87,24692,0
+SMMV.US,D,20250410,000000,39.4,39.63,38.62,39.32,37042,0
+SMMV.US,D,20250411,000000,39.25,39.95,39.075,39.95,21832,0
+SMMV.US,D,20250414,000000,40.1882,40.56,40.1199,40.47,21575,0
+SMMV.US,D,20250415,000000,40.61,40.6261,40.36,40.4,9880,0
+SMMV.US,D,20250416,000000,40.322,40.56,39.93,40.13,18370,0
+SMMV.US,D,20250417,000000,40.28,40.592269,40.23,40.38,13911,0
+SMMV.US,D,20250421,000000,39.825,40.16,39.26,39.58,18113,0
+SMMV.US,D,20250422,000000,39.91,40.3781,39.91,40.36,23524,0
+SMMV.US,D,20250423,000000,41.04,41.04,40.42,40.56,341225,0
+SMMV.US,D,20250424,000000,40.63,40.9099,40.57,40.82,55615,0
+SMMV.US,D,20250425,000000,40.8,40.8,40.34,40.7151,20613,0
+SMMV.US,D,20250428,000000,40.94,41.01,40.6458,40.96,26154,0
+SMMV.US,D,20250429,000000,40.8403,41.35,40.8223,41.24,81384,0
+SMMV.US,D,20250430,000000,40.71,41.23,40.615,41.14,44028,0
+SMMV.US,D,20250501,000000,41.16,41.35,40.86,41.04,19615,0
+SMMV.US,D,20250502,000000,41.3301,41.64,41.3301,41.57,23989,0
+SMMV.US,D,20250505,000000,41.34,41.72,41.34,41.54,16420,0
+SMMV.US,D,20250506,000000,41.31,41.59,41.27,41.41,92560,0
+SMMV.US,D,20250507,000000,41.51,41.68,41.33,41.44,13123,0
+SMMV.US,D,20250508,000000,41.67,41.737,41.35,41.43,34025,0
+SMMV.US,D,20250509,000000,41.545,41.59,41.3501,41.5,20497,0
+SMMV.US,D,20250512,000000,42.1016,42.35,41.56,41.805,10200,0
+SMMV.US,D,20250513,000000,41.87,41.905,41.615,41.615,27795,0
+SMMV.US,D,20250514,000000,41.43,41.53,41.315,41.44,9448,0
+SMMV.US,D,20250515,000000,41.64,41.9525,41.5976,41.9525,40315,0
+SMMV.US,D,20250516,000000,42.1399,42.4,42.08,42.3959,24025,0
+SMMV.US,D,20250519,000000,42.1901,42.44,42.13,42.44,23292,0
+SMMV.US,D,20250520,000000,42.48,42.597,42.39,42.54,20510,0
+SMMV.US,D,20250521,000000,42.25,42.31,41.73,41.7979,11232,0
+SMMV.US,D,20250522,000000,41.47,41.69,41.44,41.49,14644,0
+SMMV.US,D,20250523,000000,41.275,41.6099,41.22,41.56,8004,0
+SMMV.US,D,20250527,000000,41.77,42.13,41.728,42.12,10259,0
+SMMV.US,D,20250528,000000,42.03,42.05,41.6837,41.6837,12424,0
+SMMV.US,D,20250529,000000,41.6705,41.8697,41.6012,41.8293,22421,0
+SMMV.US,D,20250530,000000,41.8123,42.0599,41.69,42.01,11748,0
+SMMV.US,D,20250602,000000,42,42.02,41.5908,41.9252,14968,0
+SMMV.US,D,20250603,000000,41.8501,42.25,41.727,42.18,10492,0
+SMMV.US,D,20250604,000000,42.17,42.27,41.9834,41.9834,7338,0
+SMMV.US,D,20250605,000000,41.95,42.09,41.8,41.91,13416,0
+SMMV.US,D,20250606,000000,42.31,42.31,42.044,42.2134,10482,0
+SMMV.US,D,20250609,000000,42.29,42.3,41.955,42.2,28410,0
+SMMV.US,D,20250610,000000,42.3624,42.44,42.2202,42.2894,10376,0
+SMMV.US,D,20250611,000000,42.3699,42.3699,42.0397,42.0999,50492,0
+SMMV.US,D,20250612,000000,41.975,42.23,41.975,42.23,31338,0
+SMMV.US,D,20250613,000000,42.0695,42.183,41.81,41.845,17506,0
+SMMV.US,D,20250616,000000,41.915,41.9499,41.6801,41.75,45249,0
+SMMV.US,D,20250617,000000,41.6,41.79,41.58,41.59,98721,0
+SMMV.US,D,20250618,000000,41.6799,41.88,41.61,41.66,42181,0
+SMMV.US,D,20250620,000000,41.8242,41.91,41.46,41.57,27680,0
+SMMV.US,D,20250623,000000,41.62,42,41.58,42,35410,0
+SMMV.US,D,20250624,000000,42.0235,42.24,41.94,42.145,79411,0
+SMMV.US,D,20250625,000000,42.1008,42.13,41.66,41.67,21139,0
+SMMV.US,D,20250626,000000,41.77,42.01,41.77,42.01,23416,0
+SMMV.US,D,20250627,000000,42.0399,42.1601,41.76,41.9505,20733,0
+SMMV.US,D,20250630,000000,41.93,42.02,41.74,42.01,19030,0
+SMMV.US,D,20250701,000000,41.9,42.5501,41.86,42.26,23568,0
+SMMV.US,D,20250702,000000,42.22,42.37,42.0799,42.34,50586,0
+SMMV.US,D,20250703,000000,42.46,42.535,42.39,42.5,8559,0
+SMMV.US,D,20250707,000000,42.37,42.44,41.98,42.0957,43114,0
+SMMV.US,D,20250708,000000,42.1,42.31,42.09,42.14,32767,0
+SMMV.US,D,20250709,000000,42.19,42.2856,42.0301,42.2763,49856,0
+SMMV.US,D,20250710,000000,42.18,42.5377,42.18,42.34,23179,0
+SMMV.US,D,20250711,000000,42.15,42.16,42,42.05,46240,0
+SMMV.US,D,20250714,000000,42.199,42.3,41.95,42.27,66092,0
+SMMV.US,D,20250715,000000,42.22,42.32,41.5461,41.5461,130371,0
+SMMV.US,D,20250716,000000,41.7,41.75,41.37,41.71,25845,0
+SMMV.US,D,20250717,000000,41.89,42.01,41.72,41.9515,47132,0
+SMMV.US,D,20250718,000000,42.06,42.07,41.69,41.73,28690,0
+SMMV.US,D,20250721,000000,41.89,41.92,41.58,41.58,32566,0
+SMMV.US,D,20250722,000000,41.97,42.17,41.68,42.15,24014,0
+SMMV.US,D,20250723,000000,42.32,42.44,42.25,42.42,19543,0
+SMMV.US,D,20250724,000000,42.1601,42.32,42,42.01,18893,0
+SMMV.US,D,20250725,000000,42.2225,42.245,42.03,42.2,14175,0
+SMMV.US,D,20250728,000000,42.22,42.24,41.85,41.85,9129,0
+SMMV.US,D,20250729,000000,41.915,41.97,41.8244,41.88,11405,0
+SMMV.US,D,20250730,000000,41.9865,42.0499,41.5733,41.6834,7153,0
+SMMV.US,D,20250731,000000,41.74,41.81,41.4464,41.4464,7536,0
+SMMV.US,D,20250801,000000,41.07,41.37,41.02,41.17,13969,0
+SMMV.US,D,20250804,000000,41.4,41.6358,41.335,41.6358,5050,0
+SMMV.US,D,20250805,000000,41.72,41.7501,41.67,41.7,5503,0
+SMMV.US,D,20250806,000000,41.605,41.77,41.605,41.68,6637,0
+SMMV.US,D,20250807,000000,41.8212,41.91,41.56,41.6518,10078,0
+SMMV.US,D,20250808,000000,41.78,41.86,41.6605,41.72,13816,0
+SMMV.US,D,20250811,000000,41.8,41.83,41.58,41.6,20497,0
+SMMV.US,D,20250812,000000,41.72,42.1081,41.72,42.1081,10786,0
+SMMV.US,D,20250813,000000,42.2105,42.8,42.2105,42.8,7440,0
+SMMV.US,D,20250814,000000,42.57,42.62,42.2575,42.37,12945,0
+SMMV.US,D,20250815,000000,42.3,42.425,42.29,42.33,10607,0
+SMMV.US,D,20250818,000000,42.31,42.3958,42.2424,42.2424,8535,0
+SMMV.US,D,20250819,000000,42.475,42.6,42.475,42.5494,4361,0
+SMMV.US,D,20250820,000000,42.74,42.74,42.53,42.61,13273,0
+SMMV.US,D,20250821,000000,42.49,42.75,42.47,42.7116,15484,0
+SMMV.US,D,20250822,000000,43,43.485,42.83,43.41,11510,0
+SMMV.US,D,20250825,000000,43.31,43.34,42.94,42.96,24237,0
+SMMV.US,D,20250826,000000,42.91,43.0115,42.8852,42.95,13167,0
+SMMV.US,D,20250827,000000,43.1585,43.295,42.91,43.29,20932,0
+SMMV.US,D,20250828,000000,43.28,43.35,42.9,43.077,16258,0
+SMMV.US,D,20250829,000000,43.18,43.18,42.99,43.1,10155,0
+SMMV.US,D,20250902,000000,43.06,43.22,42.94,43.06,17998,0
+SMMV.US,D,20250903,000000,43.06,43.06,42.87,43.01,15567,0
+SMMV.US,D,20250904,000000,43.07,43.25,43,43.25,11132,0
+SMMV.US,D,20250905,000000,43.44,43.48,43.24,43.44,9664,0
+SMMV.US,D,20250908,000000,43.0557,43.43,43.0557,43.43,32460,0
+SMMV.US,D,20250909,000000,43.21,43.41,43.11,43.29,32527,0
+SMMV.US,D,20250910,000000,43.2,43.31,42.83,42.94,53252,0
+SMMV.US,D,20250911,000000,43.22,43.66,43.03,43.647,98466,0
+SMMV.US,D,20250912,000000,43.48,43.52,43.27,43.27,41397,0
+SMMV.US,D,20250915,000000,43.3,43.38,43.04,43.05,173510,0
+SMMV.US,D,20250916,000000,42.71,42.84,42.585,42.67,115553,0
+SMMV.US,D,20250917,000000,42.956798,43.28,42.69,42.75,115140,0
+SMMV.US,D,20250918,000000,42.77,43.05,42.73,42.96,118476,0
+SMMV.US,D,20250919,000000,42.96,43.04,42.5702,42.58,42788,0
+SMMV.US,D,20250922,000000,42.6,42.7309,42.48,42.67,191733,0
+SMMV.US,D,20250923,000000,42.86,42.896,42.6076,42.68,87317,0
+SMMV.US,D,20250924,000000,42.67,42.81,42.622,42.66,111732,0
+SMMV.US,D,20250925,000000,42.65,42.65,42.29,42.4,94809,0
+SMMV.US,D,20250926,000000,42.56,42.86,42.56,42.857,35979,0
+SMMV.US,D,20250929,000000,42.85,42.85,42.7,42.81,170219,0
+SMMV.US,D,20250930,000000,42.88,43.06,42.85,43.05,34883,0
+SMMV.US,D,20251001,000000,42.945,43.03,42.85,42.97,39088,0
+SMMV.US,D,20251002,000000,42.87,42.95,42.67,42.95,48512,0
+SMMV.US,D,20251003,000000,43.19,43.37,43.02,43.15,14786,0
+SMMV.US,D,20251006,000000,43.12,43.21,42.98,43.04,37538,0
+SMMV.US,D,20251007,000000,43,43.02,42.77,42.85,34210,0
+SMMV.US,D,20251008,000000,42.79,43.04,42.765,43.02,18183,0
+SMMV.US,D,20251009,000000,43,43.08,42.52,42.57,20839,0
+SMMV.US,D,20251010,000000,42.6645,42.6645,42.11,42.17,49974,0
+SMMV.US,D,20251013,000000,42.3455,42.43,42.19,42.36,21372,0
+SMMV.US,D,20251014,000000,42.37,42.78,42.15,42.71,19902,0
+SMMV.US,D,20251015,000000,42.93,42.99,42.62,42.74,12133,0
+SMMV.US,D,20251016,000000,42.74,42.821831,42.35,42.49,45824,0
+SMMV.US,D,20251017,000000,42.495,42.72,42.4741,42.7,36650,0
+SMMV.US,D,20251020,000000,42.88,43.04,42.8,43.0349,29052,0
+SMMV.US,D,20251021,000000,42.97,43.18,42.9201,43.06,22355,0
+SMMV.US,D,20251022,000000,43,43.12,42.87,42.9648,15841,0
+SMMV.US,D,20251023,000000,43.1,43.1,42.76,42.98,17284,0
+SMMV.US,D,20251024,000000,43,43.09,42.9204,42.93,38273,0
+SMMV.US,D,20251027,000000,42.98,43.1,42.94,43.04,26205,0
+SMMV.US,D,20251028,000000,42.7,42.95,42.62,42.67,16363,0
+SMMV.US,D,20251029,000000,42.43,42.59,42,42.06,16340,0
+SMMV.US,D,20251030,000000,42.07,42.28,41.94,41.99,13218,0
+SMMV.US,D,20251031,000000,41.83,41.99,41.73,41.93,13485,0
+SMMV.US,D,20251103,000000,41.67,41.9718,41.67,41.9718,10651,0
+SMMV.US,D,20251104,000000,41.77,42.087,41.76,42.06,14688,0
+SMMV.US,D,20251105,000000,42.2,42.37,42.06,42.28,11696,0
+SMMV.US,D,20251106,000000,42.09,42.24,41.9069,41.91,7840,0
+SMMV.US,D,20251107,000000,42.03,42.32,41.9,42.32,5275,0
+SMMV.US,D,20251110,000000,42.24,42.6,42.24,42.48,10999,0
+SMMV.US,D,20251111,000000,42.66,42.8708,42.66,42.83,5259,0
+SMMV.US,D,20251112,000000,42.906337,42.9099,42.8244,42.8244,6866,0
+SMMV.US,D,20251113,000000,42.84,42.84,42.5792,42.5792,5396,0
+SMMV.US,D,20251114,000000,42.33,42.5879,42.28,42.52,6322,0
+SMMV.US,D,20251117,000000,42.5177,42.6,42.1165,42.12,12764,0
+SMMV.US,D,20251118,000000,42.2305,42.3865,42.13,42.37,6265,0
+SMMV.US,D,20251119,000000,42.36,42.41,42.12,42.16,6384,0
+SMMV.US,D,20251120,000000,42.44,42.5599,41.96,41.96,23942,0
+SMMV.US,D,20251121,000000,42.07,42.81,42.07,42.59,9125,0
+SMMV.US,D,20251124,000000,42.58,42.65,42.46,42.56,13460,0
+SMMV.US,D,20251125,000000,42.91,43.29,42.9,43.2,19042,0
+SMMV.US,D,20251126,000000,43.22,43.62,43.22,43.45,20015,0
+SMMV.US,D,20251128,000000,43.49,43.54,43.48,43.48,1867,0
+SMMV.US,D,20251201,000000,43.39,43.4219,43.16,43.16,11015,0
+SMMV.US,D,20251202,000000,43.0793,43.15,42.99,42.99,8910,0
+SMMV.US,D,20251203,000000,43.2,43.2,43.08,43.1304,15973,0
+SMMV.US,D,20251204,000000,43.2,43.329,43.15,43.17,6030,0
+SMMV.US,D,20251205,000000,43.15,43.25,43.01,43.09,21832,0
+SMMV.US,D,20251208,000000,43.005,43.2,42.89,42.89,9841,0
+SMMV.US,D,20251209,000000,43.16,43.16,42.8,42.8,5125,0
+SMMV.US,D,20251210,000000,42.86,43.17,42.85,43.09,16880,0
+SMMV.US,D,20251211,000000,43.3,43.57,43.3,43.4611,6073,0
+SMMV.US,D,20251212,000000,43.744,43.759674,43.6027,43.68,7622,0
+SMMV.US,D,20251215,000000,43.86,43.89,43.53,43.69,15533,0
+SMMV.US,D,20251216,000000,43.55,43.6,43.29,43.4,14463,0
+SMMV.US,D,20251217,000000,43.67,43.6949,43.5,43.57,8885,0
+SMMV.US,D,20251218,000000,43.66,43.77,43.493,43.55,9335,0
+SMMV.US,D,20251219,000000,43.525,43.775,43.5173,43.64,23118,0
+SMMV.US,D,20251222,000000,43.673,44.01,43.673,43.9,21171,0
+SMMV.US,D,20251223,000000,43.8565,43.9,43.73,43.75,3418,0
+SMMV.US,D,20251224,000000,43.9499,43.9499,43.8,43.8914,1389,0
+SMMV.US,D,20251226,000000,43.809,43.82,43.725,43.82,4359,0
+SMMV.US,D,20251229,000000,43.7101,43.7599,43.6704,43.7351,1435,0
+SMMV.US,D,20251230,000000,43.733845,43.733845,43.606,43.606,3368,0
+SMMV.US,D,20251231,000000,43.52,43.64,43.32,43.33,29876,0
+SMMV.US,D,20260102,000000,43.29,43.41,42.9815,43.25,7150,0
+SMMV.US,D,20260105,000000,43.315,43.7597,43.31,43.64,5409,0
+SMMV.US,D,20260106,000000,43.57,43.8607,43.5478,43.8443,21120,0
+SMMV.US,D,20260107,000000,43.685,43.92,43.6638,43.8357,5859,0
+SMMV.US,D,20260108,000000,44.12,44.181,44.0616,44.14,11262,0
+SMMV.US,D,20260109,000000,44.2524,44.3088,44.16,44.16,9245,0
+SMMV.US,D,20260112,000000,44.19,44.34,44.15,44.275,12350,0
+SMMV.US,D,20260113,000000,44.305,44.305,44.11,44.1707,17967,0
+SMMV.US,D,20260114,000000,44.24,44.55,44.24,44.4864,10841,0
+SMMV.US,D,20260115,000000,44.55,44.82,44.51,44.7348,8209,0
+SMMV.US,D,20260116,000000,44.6,44.73,44.51,44.6497,10676,0
+SMMV.US,D,20260120,000000,44.585,44.63,44.3865,44.3865,11323,0
+SMMV.US,D,20260121,000000,44.513,44.78,44.48,44.78,304134,0
+SMMV.US,D,20260122,000000,44.78,44.9201,44.7598,44.7598,33919,0
+SMMV.US,D,20260123,000000,44.8088,44.8088,44.36,44.5275,20316,0
+SMMV.US,D,20260126,000000,44.72,44.72,44.47,44.6,4056,0
+SMMV.US,D,20260127,000000,44.455,44.4796,44.24,44.3956,8027,0
+SMMV.US,D,20260128,000000,44.4,44.45,44.16,44.16,10602,0
+SMMV.US,D,20260129,000000,44.107,44.33,44.0101,44.2146,13308,0
+SMMV.US,D,20260130,000000,43.89,44.125,43.8,44.125,10986,0
+SMMV.US,D,20260202,000000,44.26,44.38,44.01,44.2502,8295,0
+SMMV.US,D,20260203,000000,44.39,44.42,44.01,44.2339,5313,0
+SMMV.US,D,20260204,000000,44.59,44.6385,44.37,44.4898,4487,0
+SMMV.US,D,20260205,000000,44.31,44.86,44.31,44.54,22483,0
+SMMV.US,D,20260206,000000,45.01,45.23,44.87,45.13,20782,0
+SMMV.US,D,20260209,000000,45.17,45.17,44.906913,45.01,15795,0
+SMMV.US,D,20260210,000000,45.17,45.44,45.17,45.31,34373,0
+SMMV.US,D,20260211,000000,45.3615,45.49,45.04,45.26,5199,0
+SMMV.US,D,20260212,000000,45.505,45.505,44.75,44.85,36074,0
+SMMV.US,D,20260213,000000,44.985,45.41,44.96,45.3,9059,0
+SMMV.US,D,20260217,000000,45.4,45.4328,45.095,45.25,13737,0
+SMMV.US,D,20260218,000000,45.515,45.515,45.365,45.38,63121,0
diff --git a/daily/us/nyse etfs/2/snov.us.txt b/daily/us/nyse etfs/2/snov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2240ff78a687521f51b5cfd123680187b0fd259c
--- /dev/null
+++ b/daily/us/nyse etfs/2/snov.us.txt	
@@ -0,0 +1,562 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNOV.US,D,20231121,000000,20.02,20.02,19.8868,19.9066,34560,0
+SNOV.US,D,20231122,000000,19.98,20.0212,19.9233,19.97,81911,0
+SNOV.US,D,20231124,000000,19.91,20.05,19.91,20.04,3475,0
+SNOV.US,D,20231127,000000,20,20.04,19.9858,20.0247,16299,0
+SNOV.US,D,20231128,000000,19.983,20.02,19.95,19.98,30205,0
+SNOV.US,D,20231129,000000,20.18,20.18,20.021,20.0232,13405,0
+SNOV.US,D,20231130,000000,20.07,20.12,20.035,20.0603,20716,0
+SNOV.US,D,20231201,000000,20.06,20.37,20.044,20.3495,11178,0
+SNOV.US,D,20231204,000000,20.3759,20.44,20.373,20.4349,28163,0
+SNOV.US,D,20231205,000000,20.5,20.5,20.28,20.3249,62385,0
+SNOV.US,D,20231206,000000,20.4,20.52,20.3199,20.3199,41834,0
+SNOV.US,D,20231207,000000,20.32,20.39,20.315,20.3677,43764,0
+SNOV.US,D,20231208,000000,20.4558,20.46,20.395,20.4599,9894,0
+SNOV.US,D,20231211,000000,20.41,20.5,20.4049,20.4696,27618,0
+SNOV.US,D,20231212,000000,20.47,20.5345,20.43,20.4708,25154,0
+SNOV.US,D,20231213,000000,20.5,20.83,20.49,20.83,18819,0
+SNOV.US,D,20231214,000000,21.0123,21.04,20.94,21.03,201924,0
+SNOV.US,D,20231215,000000,20.9999,21.02,20.9176,20.9406,6173,0
+SNOV.US,D,20231218,000000,21,21,20.95,20.99,14706,0
+SNOV.US,D,20231219,000000,21.03,21.12,21.03,21.12,14077,0
+SNOV.US,D,20231220,000000,21.1499,21.16,20.92,20.9699,29802,0
+SNOV.US,D,20231221,000000,20.985,21.074,20.97,21.074,15005,0
+SNOV.US,D,20231222,000000,21.12,21.18,21.085,21.128,19499,0
+SNOV.US,D,20231226,000000,21.19,21.24,21.1899,21.2161,5004,0
+SNOV.US,D,20231227,000000,21.27,21.29,21.2407,21.29,14507,0
+SNOV.US,D,20231228,000000,21.2245,21.3,21.21,21.2365,39427,0
+SNOV.US,D,20231229,000000,21.23,21.23,21.13,21.1555,58569,0
+SNOV.US,D,20240102,000000,21.09,21.2,21.02,21.11,21073,0
+SNOV.US,D,20240103,000000,20.99,21,20.8,20.8384,20036,0
+SNOV.US,D,20240104,000000,20.79,20.91,20.79,20.88,40566,0
+SNOV.US,D,20240105,000000,20.92,20.92,20.8,20.87,85977,0
+SNOV.US,D,20240108,000000,20.84,21.05,20.83,21.05,167946,0
+SNOV.US,D,20240109,000000,20.94,21,20.89,20.97,9214,0
+SNOV.US,D,20240110,000000,20.96,21,20.908,21,17734,0
+SNOV.US,D,20240111,000000,20.95,20.95,20.8199,20.9022,9345,0
+SNOV.US,D,20240112,000000,20.9,20.94,20.885,20.94,7942,0
+SNOV.US,D,20240116,000000,20.91,20.91,20.78,20.81,12798,0
+SNOV.US,D,20240117,000000,20.67,20.71,20.64,20.71,23592,0
+SNOV.US,D,20240118,000000,20.69,20.79,20.69,20.79,4291,0
+SNOV.US,D,20240119,000000,20.78,20.91,20.75,20.9,17026,0
+SNOV.US,D,20240122,000000,20.96,21.08,20.96,21.0495,28040,0
+SNOV.US,D,20240123,000000,21.025,21.0406,21.025,21.0406,909,0
+SNOV.US,D,20240124,000000,21.1043,21.1043,20.9466,20.9466,1193,0
+SNOV.US,D,20240125,000000,21.028,21.05,21.0107,21.0107,12771,0
+SNOV.US,D,20240126,000000,21.07,21.08,21.0265,21.0303,11009,0
+SNOV.US,D,20240129,000000,21.07,21.19,21.04,21.19,3513,0
+SNOV.US,D,20240130,000000,21.1021,21.13,21.06,21.0973,6469,0
+SNOV.US,D,20240131,000000,21.05,21.09,20.91,20.91,27715,0
+SNOV.US,D,20240201,000000,20.87,21.02,20.8,21.02,8748,0
+SNOV.US,D,20240202,000000,20.8949,20.99,20.8949,20.96,4744,0
+SNOV.US,D,20240205,000000,20.8,20.855,20.745,20.843,15296,0
+SNOV.US,D,20240206,000000,20.86,20.96,20.86,20.96,87626,0
+SNOV.US,D,20240207,000000,20.8919,20.94,20.885,20.92,25822,0
+SNOV.US,D,20240208,000000,20.99,21.07,20.99,21.0412,3229,0
+SNOV.US,D,20240209,000000,21.17,21.21,21.16,21.1742,6417,0
+SNOV.US,D,20240212,000000,21.24,21.34,21.24,21.3211,1966,0
+SNOV.US,D,20240213,000000,21.07,21.07,20.9,20.9343,37345,0
+SNOV.US,D,20240214,000000,21.0503,21.1472,21.0503,21.1472,371,0
+SNOV.US,D,20240215,000000,21.3199,21.3199,21.3199,21.3199,54,0
+SNOV.US,D,20240216,000000,21.27,21.3,21.2304,21.2304,3796,0
+SNOV.US,D,20240220,000000,21.12,21.14,21.07,21.1073,11345,0
+SNOV.US,D,20240221,000000,21.04,21.11,21.03,21.04,54005,0
+SNOV.US,D,20240222,000000,21.105,21.1601,21.1,21.1601,2530,0
+SNOV.US,D,20240223,000000,21.13,21.24,21.11,21.1999,6423,0
+SNOV.US,D,20240226,000000,21.25,21.2542,21.25,21.2542,319,0
+SNOV.US,D,20240227,000000,21.3622,21.3745,21.3474,21.3745,944,0
+SNOV.US,D,20240228,000000,21.3284,21.35,21.29,21.3092,2174,0
+SNOV.US,D,20240229,000000,21.39,21.39,21.33,21.38,2671,0
+SNOV.US,D,20240301,000000,21.33,21.49,21.31,21.4502,8797,0
+SNOV.US,D,20240304,000000,21.46,21.51,21.43,21.4357,8253,0
+SNOV.US,D,20240305,000000,21.43,21.43,21.3659,21.3659,1789,0
+SNOV.US,D,20240306,000000,21.4001,21.45,21.39,21.4348,4363,0
+SNOV.US,D,20240307,000000,21.5009,21.53,21.46,21.5043,2204,0
+SNOV.US,D,20240308,000000,21.63,21.63,21.5086,21.5086,1047,0
+SNOV.US,D,20240311,000000,21.495,21.495,21.4403,21.4495,3062,0
+SNOV.US,D,20240312,000000,21.43,21.4366,21.4,21.4366,2880,0
+SNOV.US,D,20240313,000000,21.53,21.53,21.5,21.5125,5335,0
+SNOV.US,D,20240314,000000,21.4,21.4,21.26,21.3389,3382,0
+SNOV.US,D,20240315,000000,21.34,21.4,21.33,21.3952,21809,0
+SNOV.US,D,20240318,000000,21.39,21.4,21.33,21.3352,1777,0
+SNOV.US,D,20240319,000000,21.36,21.397,21.36,21.397,423,0
+SNOV.US,D,20240320,000000,21.3844,21.59,21.35,21.59,5062,0
+SNOV.US,D,20240321,000000,21.63,21.67,21.61,21.6431,17880,0
+SNOV.US,D,20240322,000000,21.585,21.6,21.55,21.5503,3044,0
+SNOV.US,D,20240325,000000,21.5978,21.61,21.5626,21.5626,1270,0
+SNOV.US,D,20240326,000000,21.62,21.62,21.55,21.5548,5313,0
+SNOV.US,D,20240327,000000,21.63,21.7098,21.63,21.7098,773,0
+SNOV.US,D,20240328,000000,21.74,21.81,21.72,21.7557,7449,0
+SNOV.US,D,20240401,000000,21.73,21.73,21.65,21.7049,8207,0
+SNOV.US,D,20240402,000000,21.6,21.6,21.48,21.5372,10132,0
+SNOV.US,D,20240403,000000,21.5155,21.5927,21.5155,21.5927,2821,0
+SNOV.US,D,20240404,000000,21.72,21.72,21.4989,21.4989,3127,0
+SNOV.US,D,20240405,000000,21.51,21.545,21.5001,21.545,2332,0
+SNOV.US,D,20240408,000000,21.58,21.61,21.53,21.5873,7525,0
+SNOV.US,D,20240409,000000,21.65,21.65,21.57,21.6,951,0
+SNOV.US,D,20240410,000000,21.42,21.47,21.3907,21.3907,1308,0
+SNOV.US,D,20240411,000000,21.42,21.4666,21.42,21.4666,148,0
+SNOV.US,D,20240412,000000,21.355,21.39,21.2902,21.2902,612,0
+SNOV.US,D,20240415,000000,21.25,21.26,21.14,21.1647,4173,0
+SNOV.US,D,20240416,000000,21.13,21.1373,21.13,21.1373,378,0
+SNOV.US,D,20240417,000000,21.12,21.12,21.07,21.07,6092,0
+SNOV.US,D,20240418,000000,21.1,21.1,21.0212,21.0212,2168,0
+SNOV.US,D,20240419,000000,21.01,21.01,21.0099,21.0099,2540,0
+SNOV.US,D,20240422,000000,21.12,21.1605,21.12,21.1605,227,0
+SNOV.US,D,20240423,000000,21.3199,21.34,21.3199,21.3355,424,0
+SNOV.US,D,20240424,000000,21.31,21.34,21.31,21.3246,642,0
+SNOV.US,D,20240425,000000,21.22,21.26,21.13,21.24,14607,0
+SNOV.US,D,20240426,000000,21.35,21.36,21.3,21.3575,20066,0
+SNOV.US,D,20240429,000000,21.4,21.4261,21.4,21.4261,438,0
+SNOV.US,D,20240430,000000,21.3,21.31,21.2379,21.2379,4042,0
+SNOV.US,D,20240501,000000,21.26,21.3699,21.2001,21.2653,2145,0
+SNOV.US,D,20240502,000000,21.37,21.44,21.2901,21.4303,14187,0
+SNOV.US,D,20240503,000000,21.55,21.55,21.52,21.537,1133,0
+SNOV.US,D,20240506,000000,21.59,21.6457,21.59,21.6457,415,0
+SNOV.US,D,20240507,000000,21.6755,21.6755,21.6755,21.6755,1,0
+SNOV.US,D,20240508,000000,21.6405,21.6405,21.6405,21.6405,87,0
+SNOV.US,D,20240509,000000,21.6923,21.74,21.6923,21.739,492,0
+SNOV.US,D,20240510,000000,21.68,21.696,21.68,21.696,1450,0
+SNOV.US,D,20240513,000000,21.6801,21.715,21.6801,21.7039,800,0
+SNOV.US,D,20240514,000000,21.81,21.81,21.81,21.81,3,0
+SNOV.US,D,20240515,000000,21.88,21.927,21.88,21.927,129,0
+SNOV.US,D,20240516,000000,21.87,21.93,21.87,21.8901,4425,0
+SNOV.US,D,20240517,000000,21.91,21.92,21.8885,21.8885,670,0
+SNOV.US,D,20240520,000000,21.95,21.95,21.92,21.9302,655,0
+SNOV.US,D,20240521,000000,21.9,21.935,21.9,21.935,1022,0
+SNOV.US,D,20240522,000000,21.88,21.88,21.8643,21.8643,5217,0
+SNOV.US,D,20240523,000000,21.84,21.84,21.7166,21.7166,228,0
+SNOV.US,D,20240524,000000,21.8458,21.8458,21.8458,21.8458,87,0
+SNOV.US,D,20240528,000000,21.9,21.9,21.8339,21.8339,722,0
+SNOV.US,D,20240529,000000,21.705,21.72,21.705,21.7151,1593,0
+SNOV.US,D,20240530,000000,21.7601,21.83,21.7601,21.7894,6100,0
+SNOV.US,D,20240531,000000,21.81,21.8652,21.79,21.8652,1757,0
+SNOV.US,D,20240603,000000,21.8748,21.8748,21.76,21.8252,2192,0
+SNOV.US,D,20240604,000000,21.79,21.8,21.68,21.7033,3378,0
+SNOV.US,D,20240605,000000,21.73,21.85,21.73,21.8465,2507,0
+SNOV.US,D,20240606,000000,21.82,21.82,21.787,21.787,775,0
+SNOV.US,D,20240607,000000,21.6947,21.6947,21.6947,21.6947,40,0
+SNOV.US,D,20240610,000000,21.7177,21.7177,21.7177,21.7177,75,0
+SNOV.US,D,20240611,000000,21.6866,21.6866,21.6866,21.6866,98,0
+SNOV.US,D,20240612,000000,21.92,21.92,21.8593,21.8593,243,0
+SNOV.US,D,20240613,000000,21.71,21.7703,21.71,21.7703,464,0
+SNOV.US,D,20240614,000000,21.5995,21.5995,21.5995,21.5995,75,0
+SNOV.US,D,20240617,000000,21.51,21.681,21.51,21.681,14016,0
+SNOV.US,D,20240618,000000,21.69,21.7058,21.67,21.7058,6572,0
+SNOV.US,D,20240620,000000,21.68,21.68,21.6612,21.6612,251,0
+SNOV.US,D,20240621,000000,21.61,21.6905,21.61,21.6905,190,0
+SNOV.US,D,20240624,000000,21.77,21.77,21.7597,21.7597,231676,0
+SNOV.US,D,20240625,000000,21.75,21.75,21.68,21.7181,9900,0
+SNOV.US,D,20240626,000000,21.6746,21.706,21.6746,21.706,478,0
+SNOV.US,D,20240627,000000,21.807,21.807,21.807,21.807,55,0
+SNOV.US,D,20240628,000000,21.8174,21.857,21.8174,21.857,1015,0
+SNOV.US,D,20240701,000000,21.75,21.7916,21.75,21.7916,44583,0
+SNOV.US,D,20240702,000000,21.7961,21.8299,21.7961,21.8299,502,0
+SNOV.US,D,20240703,000000,21.8384,21.8384,21.8384,21.8384,56,0
+SNOV.US,D,20240705,000000,21.8,21.8,21.7999,21.7999,622,0
+SNOV.US,D,20240708,000000,21.9,21.9,21.873,21.873,125,0
+SNOV.US,D,20240709,000000,21.8416,21.8416,21.816,21.816,385,0
+SNOV.US,D,20240710,000000,21.82,21.95,21.82,21.93,12336,0
+SNOV.US,D,20240711,000000,22.27,22.27,22.22,22.2297,901,0
+SNOV.US,D,20240712,000000,22.3169,22.3169,22.3169,22.3169,70,0
+SNOV.US,D,20240715,000000,22.42,22.4242,22.42,22.4242,225,0
+SNOV.US,D,20240716,000000,22.56,22.5802,22.56,22.5802,8200,0
+SNOV.US,D,20240717,000000,22.52,22.55,22.52,22.5348,1927,0
+SNOV.US,D,20240718,000000,22.4,22.45,22.4,22.45,300,0
+SNOV.US,D,20240719,000000,22.3688,22.3688,22.3688,22.3688,50,0
+SNOV.US,D,20240722,000000,22.3901,22.5048,22.39,22.5048,1823,0
+SNOV.US,D,20240723,000000,22.52,22.5548,22.5001,22.5548,4100,0
+SNOV.US,D,20240724,000000,22.48,22.48,22.37,22.3947,1495,0
+SNOV.US,D,20240725,000000,22.53,22.53,22.4598,22.4598,440,0
+SNOV.US,D,20240726,000000,22.5355,22.57,22.5355,22.5661,3589,0
+SNOV.US,D,20240729,000000,22.5199,22.5248,22.49,22.5248,1878,0
+SNOV.US,D,20240730,000000,22.49,22.59,22.49,22.5382,2870,0
+SNOV.US,D,20240731,000000,22.585,22.68,22.57,22.5838,13355,0
+SNOV.US,D,20240801,000000,22.44,22.45,22.31,22.3505,3148,0
+SNOV.US,D,20240802,000000,22.04,22.1,21.96,22.047,7064,0
+SNOV.US,D,20240805,000000,21.6853,21.795,21.56,21.6433,4943,0
+SNOV.US,D,20240806,000000,21.7,21.87,21.68,21.83,24602,0
+SNOV.US,D,20240807,000000,21.98,21.98,21.71,21.71,2445,0
+SNOV.US,D,20240808,000000,21.9351,21.9916,21.9351,21.9916,455,0
+SNOV.US,D,20240809,000000,21.99,22.028,21.96,22.01,7178,0
+SNOV.US,D,20240812,000000,21.97,21.975,21.95,21.9601,2810,0
+SNOV.US,D,20240813,000000,22.02,22.1431,22.02,22.1431,383,0
+SNOV.US,D,20240814,000000,22.11,22.131,22.0875,22.131,2253,0
+SNOV.US,D,20240815,000000,22.36,22.3799,22.28,22.3464,38329,0
+SNOV.US,D,20240816,000000,22.34,22.3855,22.34,22.38,3132,0
+SNOV.US,D,20240819,000000,22.38,22.5075,22.38,22.5075,5356,0
+SNOV.US,D,20240820,000000,22.45,22.45,22.41,22.4276,4927,0
+SNOV.US,D,20240821,000000,22.48,22.52,22.47,22.49,6719,0
+SNOV.US,D,20240822,000000,22.48,22.48,22.4,22.4,11200,0
+SNOV.US,D,20240823,000000,22.64,22.6675,22.64,22.6675,4789,0
+SNOV.US,D,20240826,000000,22.67,22.67,22.65,22.65,13450,0
+SNOV.US,D,20240827,000000,22.58,22.68,22.58,22.6476,7981,0
+SNOV.US,D,20240828,000000,22.6082,22.6082,22.6082,22.6082,14,0
+SNOV.US,D,20240829,000000,22.6,22.7,22.6,22.6596,1756,0
+SNOV.US,D,20240830,000000,22.728,22.728,22.728,22.728,50,0
+SNOV.US,D,20240903,000000,22.55,22.55,22.4557,22.4557,1494,0
+SNOV.US,D,20240904,000000,22.5,22.5,22.44,22.456,3942,0
+SNOV.US,D,20240905,000000,22.49,22.49,22.39,22.45,12376,0
+SNOV.US,D,20240906,000000,22.2862,22.29,22.226,22.242,2307,0
+SNOV.US,D,20240909,000000,22.3016,22.3016,22.3016,22.3016,135,0
+SNOV.US,D,20240910,000000,22.2225,22.2956,22.2225,22.2956,5744,0
+SNOV.US,D,20240911,000000,22.14,22.3518,22.14,22.3518,1998,0
+SNOV.US,D,20240912,000000,22.39,22.48,22.39,22.4681,12500,0
+SNOV.US,D,20240913,000000,22.63,22.6608,22.63,22.6559,999,0
+SNOV.US,D,20240916,000000,22.63,22.6863,22.63,22.6863,1285,0
+SNOV.US,D,20240917,000000,22.75,22.76,22.7252,22.7252,1150,0
+SNOV.US,D,20240918,000000,22.68,22.83,22.65,22.7463,3416,0
+SNOV.US,D,20240919,000000,22.876,22.9,22.85,22.8939,71131,0
+SNOV.US,D,20240920,000000,22.8401,22.896,22.8401,22.8754,5362,0
+SNOV.US,D,20240923,000000,22.84,22.86,22.83,22.8584,22945,0
+SNOV.US,D,20240924,000000,22.895,22.92,22.82,22.8948,3580,0
+SNOV.US,D,20240925,000000,22.88,22.88,22.8101,22.8101,1124,0
+SNOV.US,D,20240926,000000,22.86,22.86,22.8552,22.8552,1929,0
+SNOV.US,D,20240927,000000,22.8807,22.8807,22.8807,22.8807,87,0
+SNOV.US,D,20240930,000000,22.86,22.88,22.86,22.88,7412,0
+SNOV.US,D,20241001,000000,22.8,22.83,22.77,22.8082,3216,0
+SNOV.US,D,20241002,000000,22.8258,22.84,22.8,22.8236,4760,0
+SNOV.US,D,20241003,000000,22.75,22.7575,22.75,22.7575,106,0
+SNOV.US,D,20241004,000000,22.85,22.9022,22.85,22.9022,8545,0
+SNOV.US,D,20241007,000000,22.8899,22.8899,22.8282,22.8452,740,0
+SNOV.US,D,20241008,000000,22.87,22.9004,22.87,22.9004,4839,0
+SNOV.US,D,20241009,000000,22.92,22.9299,22.8901,22.915,3966,0
+SNOV.US,D,20241010,000000,22.89,22.93,22.8403,22.92,24741,0
+SNOV.US,D,20241011,000000,23.0298,23.0298,23.0298,23.0298,2,0
+SNOV.US,D,20241014,000000,23.05,23.05,23.04,23.04,224,0
+SNOV.US,D,20241015,000000,23.07,23.105,23.0688,23.0688,3934,0
+SNOV.US,D,20241016,000000,23.11,23.15,23.11,23.1353,2857,0
+SNOV.US,D,20241017,000000,23.1241,23.18,23.11,23.18,1430,0
+SNOV.US,D,20241018,000000,23.15,23.18,23.14,23.1534,4713,0
+SNOV.US,D,20241021,000000,23.15,23.15,23.1021,23.1021,6674,0
+SNOV.US,D,20241022,000000,23.085,23.11,23.085,23.1029,2434,0
+SNOV.US,D,20241023,000000,22.99,23.063,22.99,23.063,1202,0
+SNOV.US,D,20241024,000000,23.12,23.12,23.12,23.12,1131,0
+SNOV.US,D,20241025,000000,23.1003,23.1003,23.05,23.0625,7391,0
+SNOV.US,D,20241028,000000,23.15,23.1594,23.14,23.1594,2609,0
+SNOV.US,D,20241029,000000,23.19,23.19,23.1304,23.1562,1436,0
+SNOV.US,D,20241030,000000,23.22,23.22,23.1597,23.1597,1772,0
+SNOV.US,D,20241031,000000,23.08,23.1013,23.0644,23.0644,758,0
+SNOV.US,D,20241101,000000,23.12,23.135,23.12,23.135,1400,0
+SNOV.US,D,20241104,000000,23.165,23.18,23.12,23.12,2206,0
+SNOV.US,D,20241105,000000,23.22,23.23,23.19,23.2212,1283,0
+SNOV.US,D,20241106,000000,23.35,23.38,23.3115,23.3501,14885,0
+SNOV.US,D,20241107,000000,23.4,23.4,23.33,23.355,15779,0
+SNOV.US,D,20241108,000000,23.38,23.396,23.35,23.3698,4555,0
+SNOV.US,D,20241111,000000,23.3769,23.38,23.3661,23.3661,2966,0
+SNOV.US,D,20241112,000000,23.38,23.3895,23.365,23.37,5353,0
+SNOV.US,D,20241113,000000,23.39,23.4,23.35,23.3895,15881,0
+SNOV.US,D,20241114,000000,23.4,23.43,23.36,23.4,51710,0
+SNOV.US,D,20241115,000000,23.41,23.43,23.37,23.4199,514902,0
+SNOV.US,D,20241118,000000,23.34,23.48,23.34,23.415,234538,0
+SNOV.US,D,20241119,000000,23.31,23.5,23.25,23.49,268571,0
+SNOV.US,D,20241120,000000,23.45,23.48,23.3,23.48,244212,0
+SNOV.US,D,20241121,000000,23.51,23.67,23.46,23.65,60047,0
+SNOV.US,D,20241122,000000,23.7095,23.85,23.7095,23.82,82271,0
+SNOV.US,D,20241125,000000,23.99,24.042,23.93,23.96,34482,0
+SNOV.US,D,20241126,000000,23.87,23.92,23.81,23.9,74936,0
+SNOV.US,D,20241127,000000,23.9319,23.94,23.8649,23.9,37255,0
+SNOV.US,D,20241129,000000,23.97,24,23.93,23.97,107052,0
+SNOV.US,D,20241202,000000,23.8958,24.01,23.88,23.98,63049,0
+SNOV.US,D,20241203,000000,23.9,23.97,23.83,23.91,64800,0
+SNOV.US,D,20241204,000000,23.88,23.9508,23.87,23.94,55552,0
+SNOV.US,D,20241205,000000,23.9,23.9,23.81,23.82,28153,0
+SNOV.US,D,20241206,000000,23.85,23.88,23.83,23.88,22300,0
+SNOV.US,D,20241209,000000,23.92,23.92,23.8011,23.81,17984,0
+SNOV.US,D,20241210,000000,23.69,23.86,23.69,23.78,24527,0
+SNOV.US,D,20241211,000000,23.85,23.88,23.7899,23.83,32931,0
+SNOV.US,D,20241212,000000,23.72,23.7494,23.64,23.67,19628,0
+SNOV.US,D,20241213,000000,23.62,23.62,23.5499,23.61,44144,0
+SNOV.US,D,20241216,000000,23.6,23.72,23.6,23.67,56525,0
+SNOV.US,D,20241217,000000,23.611,23.63,23.52,23.59,272017,0
+SNOV.US,D,20241218,000000,23.64,23.65,22.96,23,40362,0
+SNOV.US,D,20241219,000000,23.2,23.2,22.93,23,196115,0
+SNOV.US,D,20241220,000000,22.87,23.23,22.87,23.15,204692,0
+SNOV.US,D,20241223,000000,23.11,23.13,22.9505,23.12,57220,0
+SNOV.US,D,20241224,000000,23.13,23.22,23.13,23.22,10408,0
+SNOV.US,D,20241226,000000,23.23,23.34,23.23,23.33,11604,0
+SNOV.US,D,20241227,000000,23.13,23.16,22.99,23.16,5531,0
+SNOV.US,D,20241230,000000,23.01,23.14,22.9092,23.09,192395,0
+SNOV.US,D,20241231,000000,23.15,23.19,23.06,23.1,30596,0
+SNOV.US,D,20250102,000000,23.212,23.25,23.01,23.11,100347,0
+SNOV.US,D,20250103,000000,23.12,23.312,23.12,23.2748,116788,0
+SNOV.US,D,20250106,000000,23.36,23.43,23.2643,23.31,121931,0
+SNOV.US,D,20250107,000000,23.349,23.38,23.12,23.21,60926,0
+SNOV.US,D,20250108,000000,23.04,23.17,23.01,23.17,65730,0
+SNOV.US,D,20250110,000000,22.95,23.01,22.78,22.89,67409,0
+SNOV.US,D,20250113,000000,22.73,22.92,22.7201,22.92,17177,0
+SNOV.US,D,20250114,000000,23.005,23.0584,22.9,23.05,20708,0
+SNOV.US,D,20250115,000000,23.3354,23.3354,23.2,23.32,43060,0
+SNOV.US,D,20250116,000000,23.23,23.379,23.23,23.34,29054,0
+SNOV.US,D,20250117,000000,23.42,23.445,23.3346,23.39,98057,0
+SNOV.US,D,20250121,000000,23.48,23.62,23.46,23.62,28223,0
+SNOV.US,D,20250122,000000,23.6099,23.63,23.49,23.54,61229,0
+SNOV.US,D,20250123,000000,23.46,23.58,23.45,23.5652,22661,0
+SNOV.US,D,20250124,000000,23.562,23.61,23.5207,23.58,36846,0
+SNOV.US,D,20250127,000000,23.54,23.57,23.4007,23.49,42111,0
+SNOV.US,D,20250128,000000,23.46,23.54,23.4301,23.4911,38494,0
+SNOV.US,D,20250129,000000,23.4856,23.52,23.43,23.49,39388,0
+SNOV.US,D,20250130,000000,23.62,23.66,23.52,23.6,27509,0
+SNOV.US,D,20250131,000000,23.6,23.7,23.45,23.4589,75921,0
+SNOV.US,D,20250203,000000,23.219,23.41,23.155,23.345,108905,0
+SNOV.US,D,20250204,000000,23.33,23.51,23.33,23.51,132713,0
+SNOV.US,D,20250205,000000,23.56,23.65,23.5315,23.62,32712,0
+SNOV.US,D,20250206,000000,23.67,23.72,23.53,23.6,67104,0
+SNOV.US,D,20250207,000000,23.575,23.62,23.4065,23.46,12933,0
+SNOV.US,D,20250210,000000,23.48,23.59,23.46,23.5,22190,0
+SNOV.US,D,20250211,000000,23.45,23.47,23.4,23.47,56182,0
+SNOV.US,D,20250212,000000,23.3,23.38,23.26,23.36,62920,0
+SNOV.US,D,20250213,000000,23.41,23.49,23.345,23.46,12466,0
+SNOV.US,D,20250214,000000,23.488,23.58,23.465,23.49,23380,0
+SNOV.US,D,20250218,000000,23.51,23.56,23.46,23.56,44143,0
+SNOV.US,D,20250219,000000,23.4656,23.54,23.39,23.52,24168,0
+SNOV.US,D,20250220,000000,23.4777,23.4777,23.3167,23.41,20316,0
+SNOV.US,D,20250221,000000,23.41,23.53,23.03,23.06,43152,0
+SNOV.US,D,20250224,000000,23.07,23.1,22.91,22.93,44342,0
+SNOV.US,D,20250225,000000,22.96,23,22.8,22.92,28302,0
+SNOV.US,D,20250226,000000,22.96,23.06,22.9101,22.96,31031,0
+SNOV.US,D,20250227,000000,22.96,22.98,22.765,22.77,17056,0
+SNOV.US,D,20250228,000000,22.735,22.865,22.66,22.85,177862,0
+SNOV.US,D,20250303,000000,22.95,22.99,22.5039,22.57,31991,0
+SNOV.US,D,20250304,000000,22.3101,22.5148,22.23,22.43,8960,0
+SNOV.US,D,20250305,000000,22.47,22.57,22.29,22.57,6878,0
+SNOV.US,D,20250306,000000,22.38,22.46,22.2547,22.3,21639,0
+SNOV.US,D,20250307,000000,22.2601,22.44,22.13,22.395,11541,0
+SNOV.US,D,20250310,000000,22.31,22.31,21.9824,22.048,55549,0
+SNOV.US,D,20250311,000000,22.13,22.18,21.97,22.1,40888,0
+SNOV.US,D,20250312,000000,22.13,22.3,22.001,22.12,32466,0
+SNOV.US,D,20250313,000000,22.12,22.12,21.8893,21.89,15961,0
+SNOV.US,D,20250314,000000,22.1,22.23,22.0787,22.2148,12996,0
+SNOV.US,D,20250317,000000,22.28,22.3941,22.25,22.38,13414,0
+SNOV.US,D,20250318,000000,22.2589,22.28,22.24,22.25,58552,0
+SNOV.US,D,20250319,000000,22.32,22.49,22.2,22.44,10507,0
+SNOV.US,D,20250320,000000,22.43,22.51,22.3901,22.41,11450,0
+SNOV.US,D,20250321,000000,22.2462,22.3499,22.21,22.3305,5027,0
+SNOV.US,D,20250324,000000,22.53,22.65,22.53,22.65,23730,0
+SNOV.US,D,20250325,000000,22.67,22.67,22.55,22.569,14729,0
+SNOV.US,D,20250326,000000,22.6,22.6,22.38,22.4348,26405,0
+SNOV.US,D,20250327,000000,22.45,22.48,22.37,22.39,22348,0
+SNOV.US,D,20250328,000000,22.37,22.4,22.11,22.16,23666,0
+SNOV.US,D,20250331,000000,21.99,22.077,21.99,22.06,39578,0
+SNOV.US,D,20250401,000000,21.92,22.12,21.92,22.0808,13185,0
+SNOV.US,D,20250402,000000,22.04,22.28,21.97,22.26,10287,0
+SNOV.US,D,20250403,000000,21.6279,21.6279,21.38,21.4,53080,0
+SNOV.US,D,20250404,000000,20.883719,20.9,20.53,20.79,27777,0
+SNOV.US,D,20250407,000000,20.3825,21.3,20.26,20.7265,30857,0
+SNOV.US,D,20250408,000000,21.06,21.1,20.2968,20.2968,8194,0
+SNOV.US,D,20250409,000000,20.3,21.5199,20.09,21.4275,19010,0
+SNOV.US,D,20250410,000000,20.97,21.04,20.5901,20.78,9547,0
+SNOV.US,D,20250411,000000,20.7,21.0292,20.63,21.0292,3826,0
+SNOV.US,D,20250414,000000,21.25,21.25,21.1116,21.2255,7902,0
+SNOV.US,D,20250415,000000,21.225,21.323,21.2,21.2532,4568,0
+SNOV.US,D,20250416,000000,21.1467,21.2425,20.95,21.1177,9461,0
+SNOV.US,D,20250417,000000,21.2,21.3,21.16,21.2461,10505,0
+SNOV.US,D,20250421,000000,21.06,21.07,20.84,20.94,95449,0
+SNOV.US,D,20250422,000000,21.19,21.3657,21.17,21.3317,4183,0
+SNOV.US,D,20250423,000000,21.7294,21.7294,21.46,21.46,5285,0
+SNOV.US,D,20250424,000000,21.53,21.81,21.52,21.81,4636,0
+SNOV.US,D,20250425,000000,21.67,21.8,21.65,21.8,5482,0
+SNOV.US,D,20250428,000000,21.81,21.865,21.67,21.82,3952,0
+SNOV.US,D,20250429,000000,21.77,21.93,21.73,21.89,9464,0
+SNOV.US,D,20250430,000000,21.54,21.81,21.54,21.81,8080,0
+SNOV.US,D,20250501,000000,21.8,21.93,21.8,21.83,4157,0
+SNOV.US,D,20250502,000000,22.05,22.1784,21.95,22.12,9419,0
+SNOV.US,D,20250505,000000,22.03,22.1434,22.02,22.02,6874,0
+SNOV.US,D,20250506,000000,21.94,22,21.88,21.935,2433,0
+SNOV.US,D,20250507,000000,22.005,22.005,21.904806,21.974,2788,0
+SNOV.US,D,20250508,000000,22.0778,22.25,22.0378,22.16,4720,0
+SNOV.US,D,20250509,000000,22.23,22.29,22.15,22.15,5043,0
+SNOV.US,D,20250512,000000,22.63,22.63,22.49,22.6025,5185,0
+SNOV.US,D,20250513,000000,22.66,22.72,22.65,22.6658,7458,0
+SNOV.US,D,20250514,000000,22.6296,22.6296,22.5413,22.5694,3742,0
+SNOV.US,D,20250515,000000,22.52,22.6214,22.48,22.6214,4128,0
+SNOV.US,D,20250516,000000,22.611,22.75,22.61,22.75,14232,0
+SNOV.US,D,20250519,000000,22.55,22.6713,22.5,22.6713,13669,0
+SNOV.US,D,20250520,000000,22.62,22.705,22.62,22.6666,6273,0
+SNOV.US,D,20250521,000000,22.55,22.62,22.33,22.3374,37367,0
+SNOV.US,D,20250522,000000,22.22,22.4144,22.2,22.37,5269,0
+SNOV.US,D,20250523,000000,22.23,22.35,22.23,22.2931,4703,0
+SNOV.US,D,20250527,000000,22.51,22.6,22.501,22.5963,6730,0
+SNOV.US,D,20250528,000000,22.5,22.525,22.4716,22.4716,4496,0
+SNOV.US,D,20250529,000000,22.499,22.53,22.43,22.5027,4365,0
+SNOV.US,D,20250530,000000,22.441,22.4846,22.37,22.4846,3914,0
+SNOV.US,D,20250602,000000,22.4662,22.49,22.4662,22.4819,849,0
+SNOV.US,D,20250603,000000,22.6,22.72,22.6,22.6725,5741,0
+SNOV.US,D,20250604,000000,22.66,22.69,22.62,22.6562,4236,0
+SNOV.US,D,20250605,000000,22.62,22.72,22.6099,22.6543,3772,0
+SNOV.US,D,20250606,000000,22.83,22.849,22.79,22.81,3680,0
+SNOV.US,D,20250609,000000,22.8706,22.96,22.8706,22.9263,6272,0
+SNOV.US,D,20250610,000000,23.049,23.049,22.9836,22.9836,2841,0
+SNOV.US,D,20250611,000000,23,23.11,22.9312,22.9312,3583,0
+SNOV.US,D,20250612,000000,22.93,22.93,22.84,22.8805,10111,0
+SNOV.US,D,20250613,000000,22.73,22.78,22.62,22.62,4393,0
+SNOV.US,D,20250616,000000,22.79,22.84,22.77,22.84,6829,0
+SNOV.US,D,20250617,000000,22.76,22.8,22.6779,22.6779,12055,0
+SNOV.US,D,20250618,000000,22.79,22.8,22.63,22.7368,6419,0
+SNOV.US,D,20250620,000000,22.8176,22.91,22.7065,22.7187,3892,0
+SNOV.US,D,20250623,000000,22.71,22.82,22.7,22.82,18017,0
+SNOV.US,D,20250624,000000,22.93,23.08,22.93,23.03,50985,0
+SNOV.US,D,20250625,000000,22.9001,23.09,22.89,22.9079,7636,0
+SNOV.US,D,20250626,000000,22.96,23.0958,22.96,23.0958,6837,0
+SNOV.US,D,20250627,000000,23.151,23.2,23.021,23.1098,7806,0
+SNOV.US,D,20250630,000000,23.17,23.18,23.1,23.1,13221,0
+SNOV.US,D,20250701,000000,23.0555,23.3612,22.99,23.22,19398,0
+SNOV.US,D,20250702,000000,23.255,23.42,23.255,23.4002,628232,0
+SNOV.US,D,20250703,000000,23.48,23.54,23.48,23.54,27143,0
+SNOV.US,D,20250707,000000,23.415,23.52,23.2763,23.36,19102,0
+SNOV.US,D,20250708,000000,23.38,23.5,23.38,23.46,193266,0
+SNOV.US,D,20250709,000000,23.4969,23.58,23.4063,23.58,17192,0
+SNOV.US,D,20250710,000000,23.55,23.66,23.5317,23.65,368818,0
+SNOV.US,D,20250711,000000,23.461,23.51,23.4342,23.4342,21137,0
+SNOV.US,D,20250714,000000,23.42,23.5299,23.36,23.49,16151,0
+SNOV.US,D,20250715,000000,23.56,23.61,23.31,23.31,369549,0
+SNOV.US,D,20250716,000000,23.349,23.43,23.2411,23.43,584773,0
+SNOV.US,D,20250717,000000,23.539,23.59,23.46,23.59,133930,0
+SNOV.US,D,20250718,000000,23.63,23.7,23.42,23.5,129627,0
+SNOV.US,D,20250721,000000,23.48,23.6,23.38,23.38,23115,0
+SNOV.US,D,20250722,000000,23.3887,23.5591,23.3887,23.53,19403,0
+SNOV.US,D,20250723,000000,23.6326,23.75,23.54,23.69,38707,0
+SNOV.US,D,20250724,000000,23.6207,23.67,23.525,23.525,61479,0
+SNOV.US,D,20250725,000000,23.55,23.61,23.48,23.56,28834,0
+SNOV.US,D,20250728,000000,23.5463,23.61,23.54,23.54,33028,0
+SNOV.US,D,20250729,000000,23.65,23.69,23.47,23.5001,13152,0
+SNOV.US,D,20250730,000000,23.5695,23.61,23.345,23.4093,13303,0
+SNOV.US,D,20250731,000000,23.45,23.45,23.27,23.2948,14699,0
+SNOV.US,D,20250801,000000,23.02,23.13,22.9328,23.06,21268,0
+SNOV.US,D,20250804,000000,23.18,23.3214,23.14,23.3214,14025,0
+SNOV.US,D,20250805,000000,23.37,23.45,23.261,23.41,86288,0
+SNOV.US,D,20250806,000000,23.47,23.54,23.32,23.41,137841,0
+SNOV.US,D,20250807,000000,23.44,23.44,23.2893,23.305,12116,0
+SNOV.US,D,20250808,000000,23.44,23.5,23.35,23.4,4201,0
+SNOV.US,D,20250811,000000,23.39,23.46,23.33,23.36,42880,0
+SNOV.US,D,20250812,000000,23.48,23.73,23.46,23.73,25817,0
+SNOV.US,D,20250813,000000,23.87,23.9819,23.79,23.9819,108261,0
+SNOV.US,D,20250814,000000,23.8,23.91,23.67,23.82,97718,0
+SNOV.US,D,20250815,000000,23.8999,23.8999,23.69,23.733,23132,0
+SNOV.US,D,20250818,000000,23.73,23.8,23.7,23.7818,41404,0
+SNOV.US,D,20250819,000000,23.7911,23.81,23.64,23.71,226350,0
+SNOV.US,D,20250820,000000,23.56,23.66,23.55,23.66,12947,0
+SNOV.US,D,20250821,000000,23.55,23.69,23.55,23.6815,55604,0
+SNOV.US,D,20250822,000000,24.25,24.25,23.8,24.24,2502,0
+SNOV.US,D,20250825,000000,24.145,24.2,24.09,24.09,52988,0
+SNOV.US,D,20250826,000000,24.12,24.23,24.11,24.23,68133,0
+SNOV.US,D,20250827,000000,24.27,24.32,24.21,24.32,32997,0
+SNOV.US,D,20250828,000000,24.29,24.34,24.25,24.32,384993,0
+SNOV.US,D,20250829,000000,24.22,24.42,24.19,24.28,17318,0
+SNOV.US,D,20250902,000000,24.08,24.17,24.02,24.17,10943,0
+SNOV.US,D,20250903,000000,24.18,24.22,24.0501,24.18,20929,0
+SNOV.US,D,20250904,000000,24.155,24.35,24.155,24.35,13160,0
+SNOV.US,D,20250905,000000,24.44,24.52,24.2204,24.3902,29869,0
+SNOV.US,D,20250908,000000,24.3401,24.41,24.33,24.4,18165,0
+SNOV.US,D,20250909,000000,24.39,24.46,24.26,24.32,30639,0
+SNOV.US,D,20250910,000000,24.38,24.44,24.25,24.33,8699,0
+SNOV.US,D,20250911,000000,24.39,24.62,24.39,24.62,29447,0
+SNOV.US,D,20250912,000000,24.52,24.5537,24.41,24.42,33593,0
+SNOV.US,D,20250915,000000,24.46,24.56,24.46,24.54,25280,0
+SNOV.US,D,20250916,000000,24.45,24.57,24.38,24.51,9665,0
+SNOV.US,D,20250917,000000,24.59,24.79,24.46,24.51,5037,0
+SNOV.US,D,20250918,000000,24.69,24.958,24.69,24.9,81936,0
+SNOV.US,D,20250919,000000,24.93,25.06,24.77,24.77,4907,0
+SNOV.US,D,20250922,000000,24.7,24.91,24.7,24.91,131207,0
+SNOV.US,D,20250923,000000,24.98,25.04,24.84,24.84,25174,0
+SNOV.US,D,20250924,000000,24.929,24.96,24.69,24.69,26389,0
+SNOV.US,D,20250925,000000,24.5,24.62,24.48,24.58,27972,0
+SNOV.US,D,20250926,000000,24.67,24.7,24.58,24.67,10506,0
+SNOV.US,D,20250929,000000,24.68,24.88,24.641,24.73,9427,0
+SNOV.US,D,20250930,000000,24.69,24.75,24.54,24.7217,12674,0
+SNOV.US,D,20251001,000000,24.68,24.7915,24.67,24.74,17081,0
+SNOV.US,D,20251002,000000,24.81,24.9057,24.73,24.855,22619,0
+SNOV.US,D,20251003,000000,24.92,25.175,24.91,25.0183,17775,0
+SNOV.US,D,20251006,000000,25.15,25.1861,25.05,25.06,13906,0
+SNOV.US,D,20251007,000000,25.09,25.13,24.84,24.86,16197,0
+SNOV.US,D,20251008,000000,24.93,25.08,24.92,25.06,10690,0
+SNOV.US,D,20251009,000000,25.065,25.065,24.89,24.94,13559,0
+SNOV.US,D,20251010,000000,25.04,25.04,24.483,24.483,3178,0
+SNOV.US,D,20251013,000000,24.75,24.97,24.75,24.92,9050,0
+SNOV.US,D,20251014,000000,24.8932,25.3,24.89,25.26,17318,0
+SNOV.US,D,20251015,000000,25.43,25.515,25.2,25.37,7938,0
+SNOV.US,D,20251016,000000,25.42,25.42,24.97,25.08,46837,0
+SNOV.US,D,20251017,000000,25,25,24.8,24.88,6825,0
+SNOV.US,D,20251020,000000,25.15,25.24,25.1121,25.21,7625,0
+SNOV.US,D,20251021,000000,25.15,25.26,25.03,25.1558,19473,0
+SNOV.US,D,20251022,000000,25.12,25.14,24.6705,24.82,44278,0
+SNOV.US,D,20251023,000000,25.02,25.15,24.87,25.12,3057,0
+SNOV.US,D,20251024,000000,25.41,25.46,25.32,25.32,3558,0
+SNOV.US,D,20251027,000000,25.55,25.55,25.38,25.3995,2643,0
+SNOV.US,D,20251028,000000,25.305,25.41,25.24,25.25,13399,0
+SNOV.US,D,20251029,000000,25.26,25.4229,25.03,25.05,20761,0
+SNOV.US,D,20251030,000000,24.99,25.1892,24.9,24.98,11144,0
+SNOV.US,D,20251031,000000,24.9,25.11,24.885,25.11,11555,0
+SNOV.US,D,20251103,000000,24.97,25.01,24.8401,24.96,6500,0
+SNOV.US,D,20251104,000000,24.7185,24.82,24.58,24.58,7006,0
+SNOV.US,D,20251105,000000,24.7,24.9794,24.64,24.88,5056,0
+SNOV.US,D,20251106,000000,24.865,24.94,24.49,24.49,274464,0
+SNOV.US,D,20251107,000000,24.2961,24.61,24.2151,24.61,22431,0
+SNOV.US,D,20251110,000000,24.79,24.96,24.7374,24.86,10031,0
+SNOV.US,D,20251111,000000,24.69,24.8375,24.69,24.8169,1129,0
+SNOV.US,D,20251112,000000,24.84,24.8425,24.75,24.75,2740,0
+SNOV.US,D,20251113,000000,24.54,24.54,24.08,24.19,8310,0
+SNOV.US,D,20251114,000000,24.04,24.25,23.85,24.15,28737,0
+SNOV.US,D,20251117,000000,24.085,24.2055,23.75,23.75,19203,0
+SNOV.US,D,20251118,000000,23.73,23.969,23.67,23.87,28669,0
+SNOV.US,D,20251119,000000,23.88,23.964,23.78091,23.83,29080,0
+SNOV.US,D,20251120,000000,24.22,24.22,23.39,23.39,354986,0
+SNOV.US,D,20251121,000000,23.5,24.09,23.4,23.96,99970,0
+SNOV.US,D,20251124,000000,23.9625,24.195,23.9,24.13,76634,0
+SNOV.US,D,20251125,000000,24.27,24.45,24.18,24.45,195638,0
+SNOV.US,D,20251126,000000,24.46,24.61,24.35,24.54,21915,0
+SNOV.US,D,20251128,000000,24.59,24.63,24.5502,24.63,1762,0
+SNOV.US,D,20251201,000000,24.5,24.58,24.45,24.49,6951,0
+SNOV.US,D,20251202,000000,24.56,24.57,24.405,24.405,59609,0
+SNOV.US,D,20251203,000000,24.54,24.69,24.525,24.69,31991,0
+SNOV.US,D,20251204,000000,24.685,24.77,24.685,24.77,15037,0
+SNOV.US,D,20251205,000000,24.72,24.79,24.67,24.72,18813,0
+SNOV.US,D,20251208,000000,24.743,24.86,24.6797,24.72,20990,0
+SNOV.US,D,20251209,000000,24.7172,24.77,24.61,24.69,14288,0
+SNOV.US,D,20251210,000000,24.7015,24.93,24.7015,24.9,19841,0
+SNOV.US,D,20251211,000000,24.83,25.03,24.83,24.996,9901,0
+SNOV.US,D,20251212,000000,24.9533,25.09,24.83,24.855,6279,0
+SNOV.US,D,20251215,000000,24.86,24.88,24.76,24.82,17620,0
+SNOV.US,D,20251216,000000,24.78,24.78,24.698208,24.77,2944,0
+SNOV.US,D,20251217,000000,24.813,24.813,24.59,24.63,11750,0
+SNOV.US,D,20251218,000000,24.82,24.82,24.67,24.74,13584,0
+SNOV.US,D,20251219,000000,24.8299,24.8599,24.77,24.8,21657,0
+SNOV.US,D,20251222,000000,24.94,25.02,24.9101,24.96,5705,0
+SNOV.US,D,20251223,000000,24.95,24.95,24.8615,24.9097,7247,0
+SNOV.US,D,20251224,000000,24.902,24.92,24.8701,24.92,3926,0
+SNOV.US,D,20251226,000000,24.84,24.9,24.84,24.9,4724,0
+SNOV.US,D,20251229,000000,24.865,24.89,24.79,24.8297,16799,0
+SNOV.US,D,20251230,000000,24.8318,24.8318,24.73,24.8,54538,0
+SNOV.US,D,20251231,000000,24.77,24.82,24.69,24.72,23555,0
+SNOV.US,D,20260102,000000,24.7,24.83,24.6986,24.7919,11539,0
+SNOV.US,D,20260105,000000,24.89,25.01,24.89,24.98,11858,0
+SNOV.US,D,20260106,000000,24.95,25.11,24.9485,25.1081,123199,0
+SNOV.US,D,20260107,000000,25.08,25.18,25.034,25.11,11895,0
+SNOV.US,D,20260108,000000,25.16,25.23,25.1,25.23,9198,0
+SNOV.US,D,20260109,000000,25.3,25.35,25.19,25.31,10502,0
+SNOV.US,D,20260112,000000,25.18,25.35,25.18,25.3463,6435,0
+SNOV.US,D,20260113,000000,25.37,25.43,25.29,25.35,14796,0
+SNOV.US,D,20260114,000000,25.305,25.4,25.25,25.36,26874,0
+SNOV.US,D,20260115,000000,25.45,25.56,25.45,25.5002,4868,0
+SNOV.US,D,20260116,000000,25.46,25.56,25.46,25.53,37331,0
+SNOV.US,D,20260120,000000,25.36,25.4384,25.23,25.39,56435,0
+SNOV.US,D,20260121,000000,25.45,25.59,25.37,25.54,161899,0
+SNOV.US,D,20260122,000000,25.64,25.69,25.6,25.61,23581,0
+SNOV.US,D,20260123,000000,25.585,25.66,25.45,25.49,4590,0
+SNOV.US,D,20260126,000000,25.49,25.55,25.42,25.47,19173,0
+SNOV.US,D,20260127,000000,25.48,25.5,25.4107,25.48,9847,0
+SNOV.US,D,20260128,000000,25.57,25.57,25.41,25.45,12758,0
+SNOV.US,D,20260129,000000,25.3401,25.49,25.26,25.46,21073,0
+SNOV.US,D,20260130,000000,25.37,25.37,25.21,25.26,80153,0
+SNOV.US,D,20260202,000000,25.3,25.44,25.3,25.37,5333,0
+SNOV.US,D,20260203,000000,25.43,25.51,25.2209,25.45,14844,0
+SNOV.US,D,20260204,000000,25.479,25.55,25.15,25.32,5678,0
+SNOV.US,D,20260205,000000,25.28,25.303,25.06,25.08,46666,0
+SNOV.US,D,20260206,000000,25.35,25.48,25.32,25.48,7389,0
+SNOV.US,D,20260209,000000,25.44,25.6,25.44,25.5812,3367,0
+SNOV.US,D,20260210,000000,25.58,25.68,25.54,25.5543,9198,0
+SNOV.US,D,20260211,000000,25.57,25.72,25.4099,25.49,102897,0
+SNOV.US,D,20260212,000000,25.55,25.65,25.23,25.31,13870,0
+SNOV.US,D,20260213,000000,25.37,25.52,25.37,25.46,6935,0
+SNOV.US,D,20260217,000000,25.36,25.49,25.28,25.44,13575,0
+SNOV.US,D,20260218,000000,25.47,25.59,25.45,25.51,38099,0
diff --git a/daily/us/nyse etfs/2/snpd.us.txt b/daily/us/nyse etfs/2/snpd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..904d9cd89bab7bb9a3b227b4eb4e13ea228c9f2c
--- /dev/null
+++ b/daily/us/nyse etfs/2/snpd.us.txt	
@@ -0,0 +1,598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNPD.US,D,20230106,000000,25.8265,25.8265,25.8265,25.8265,1,0
+SNPD.US,D,20230109,000000,25.6828,25.6828,25.6828,25.6828,9,0
+SNPD.US,D,20230110,000000,25.7815,25.7815,25.7815,25.7815,7,0
+SNPD.US,D,20230111,000000,25.9417,25.9417,25.9417,25.9417,3,0
+SNPD.US,D,20230112,000000,25.928,25.928,25.928,25.928,1,0
+SNPD.US,D,20230113,000000,26.0428,26.0428,26.0428,26.0428,3,0
+SNPD.US,D,20230117,000000,25.9246,25.9246,25.9246,25.9246,1,0
+SNPD.US,D,20230118,000000,25.4512,25.4512,25.4512,25.4512,3,0
+SNPD.US,D,20230119,000000,25.1532,25.1532,25.1532,25.1532,3,0
+SNPD.US,D,20230120,000000,25.4513,25.4513,25.4513,25.4513,3,0
+SNPD.US,D,20230123,000000,25.6176,25.6176,25.6176,25.6176,3,0
+SNPD.US,D,20230124,000000,25.6746,25.6746,25.6746,25.6746,33,0
+SNPD.US,D,20230125,000000,25.5951,25.5951,25.5951,25.5951,89,0
+SNPD.US,D,20230126,000000,25.6803,25.6803,25.6803,25.6803,3,0
+SNPD.US,D,20230127,000000,25.6553,25.6553,25.6553,25.6553,16,0
+SNPD.US,D,20230130,000000,25.5702,25.5702,25.5702,25.5702,3,0
+SNPD.US,D,20230131,000000,25.9173,25.9173,25.9173,25.9173,3,0
+SNPD.US,D,20230201,000000,26.1734,26.1734,26.1734,26.1734,3,0
+SNPD.US,D,20230202,000000,26.435,26.435,26.435,26.435,5,0
+SNPD.US,D,20230203,000000,26.2025,26.2025,26.2025,26.2025,3,0
+SNPD.US,D,20230206,000000,25.9457,25.9457,25.9457,25.9457,1,0
+SNPD.US,D,20230207,000000,26.0439,26.0439,26.0439,26.0439,3,0
+SNPD.US,D,20230208,000000,25.7506,25.7676,25.7506,25.7676,958,0
+SNPD.US,D,20230209,000000,25.3731,25.3731,25.3731,25.3731,4,0
+SNPD.US,D,20230210,000000,25.568,25.568,25.568,25.568,2,0
+SNPD.US,D,20230213,000000,25.8,25.8848,25.8,25.8848,8494,0
+SNPD.US,D,20230214,000000,25.85,25.87,25.8263,25.8263,586,0
+SNPD.US,D,20230215,000000,25.918,25.918,25.918,25.918,200,0
+SNPD.US,D,20230216,000000,25.7366,25.7366,25.7366,25.7366,10,0
+SNPD.US,D,20230217,000000,25.8161,25.8161,25.8161,25.8161,84,0
+SNPD.US,D,20230221,000000,25.2296,25.2296,25.2296,25.2296,47,0
+SNPD.US,D,20230222,000000,25.1958,25.1958,25.1958,25.1958,3,0
+SNPD.US,D,20230223,000000,25.2543,25.2543,25.2543,25.2543,2,0
+SNPD.US,D,20230224,000000,25.05,25.112,25.05,25.112,103,0
+SNPD.US,D,20230227,000000,25.152,25.152,25.152,25.152,48,0
+SNPD.US,D,20230228,000000,25.1331,25.1331,25.1331,25.1331,45,0
+SNPD.US,D,20230301,000000,25.05,25.05,24.9307,24.9307,40,0
+SNPD.US,D,20230302,000000,25.1302,25.1302,25.1302,25.1302,20,0
+SNPD.US,D,20230303,000000,25.398,25.398,25.398,25.398,2,0
+SNPD.US,D,20230306,000000,25.2852,25.2852,25.2852,25.2852,5,0
+SNPD.US,D,20230307,000000,24.8825,24.8825,24.8825,24.8825,24,0
+SNPD.US,D,20230308,000000,24.933,24.933,24.933,24.933,20,0
+SNPD.US,D,20230309,000000,24.5127,24.5127,24.5127,24.5127,6,0
+SNPD.US,D,20230310,000000,24.0919,24.0919,24.0919,24.0919,1,0
+SNPD.US,D,20230313,000000,25.05,25.05,24.0456,24.0456,4,0
+SNPD.US,D,20230314,000000,24.241,24.241,24.241,24.241,2,0
+SNPD.US,D,20230315,000000,23.9813,23.9813,23.9813,23.9813,2,0
+SNPD.US,D,20230316,000000,24.1848,24.1848,24.1848,24.1848,5,0
+SNPD.US,D,20230317,000000,23.6827,23.6827,23.6827,23.6827,10,0
+SNPD.US,D,20230320,000000,24.0532,24.0532,24.0532,24.0532,9,0
+SNPD.US,D,20230321,000000,24.2283,24.2283,24.2283,24.2283,9,0
+SNPD.US,D,20230322,000000,23.8052,23.8052,23.8052,23.8052,1,0
+SNPD.US,D,20230323,000000,23.6604,23.6604,23.6604,23.6604,9,0
+SNPD.US,D,20230324,000000,23.8805,23.8805,23.8805,23.8805,6,0
+SNPD.US,D,20230327,000000,24.0875,24.0875,24.0875,24.0875,18,0
+SNPD.US,D,20230328,000000,24.1856,24.1856,24.1856,24.1856,1,0
+SNPD.US,D,20230329,000000,24.4323,24.4323,24.4323,24.4323,1,0
+SNPD.US,D,20230330,000000,24.5263,24.5263,24.5263,24.5263,1,0
+SNPD.US,D,20230331,000000,24.8889,24.8889,24.8889,24.8889,56,0
+SNPD.US,D,20230403,000000,24.9654,24.9654,24.9654,24.9654,2,0
+SNPD.US,D,20230404,000000,24.7067,24.7067,24.7067,24.7067,1,0
+SNPD.US,D,20230405,000000,24.6798,24.6798,24.6798,24.6798,1,0
+SNPD.US,D,20230406,000000,24.6485,24.6485,24.6485,24.6485,1,0
+SNPD.US,D,20230410,000000,24.7621,24.7621,24.7621,24.7621,1,0
+SNPD.US,D,20230411,000000,24.9161,24.9161,24.9161,24.9161,1,0
+SNPD.US,D,20230412,000000,24.7674,24.7674,24.7674,24.7674,1,0
+SNPD.US,D,20230413,000000,24.936,24.936,24.936,24.936,2,0
+SNPD.US,D,20230414,000000,24.7907,24.7907,24.7907,24.7907,6,0
+SNPD.US,D,20230417,000000,24.9584,24.9584,24.9584,24.9584,1,0
+SNPD.US,D,20230418,000000,24.9,24.9764,24.9,24.9764,100,0
+SNPD.US,D,20230419,000000,24.9961,24.9961,24.9961,24.9961,1,0
+SNPD.US,D,20230420,000000,24.92,24.989,24.92,24.989,100,0
+SNPD.US,D,20230421,000000,25.0366,25.0366,25.0366,25.0366,10,0
+SNPD.US,D,20230424,000000,25.1215,25.1215,25.1215,25.1215,6,0
+SNPD.US,D,20230425,000000,24.8433,24.8433,24.8433,24.8433,6,0
+SNPD.US,D,20230426,000000,24.5854,24.5854,24.5854,24.5854,94,0
+SNPD.US,D,20230427,000000,24.9921,24.9921,24.9921,24.9921,6,0
+SNPD.US,D,20230428,000000,25.2126,25.2126,25.2126,25.2126,7,0
+SNPD.US,D,20230501,000000,25.2719,25.2719,25.2719,25.2719,28,0
+SNPD.US,D,20230502,000000,24.9949,24.9949,24.9949,24.9949,1,0
+SNPD.US,D,20230503,000000,24.8443,24.8443,24.8443,24.8443,7,0
+SNPD.US,D,20230504,000000,24.682,24.682,24.682,24.682,7,0
+SNPD.US,D,20230505,000000,24.978,24.978,24.978,24.978,7,0
+SNPD.US,D,20230508,000000,24.8816,24.8816,24.8816,24.8816,7,0
+SNPD.US,D,20230509,000000,24.7354,24.7354,24.7354,24.7354,7,0
+SNPD.US,D,20230510,000000,24.7067,24.7067,24.7067,24.7067,7,0
+SNPD.US,D,20230511,000000,24.55,24.6042,24.5397,24.6042,1106,0
+SNPD.US,D,20230512,000000,24.6431,24.6431,24.6431,24.6431,1,0
+SNPD.US,D,20230515,000000,24.67,24.67,24.67,24.67,1,0
+SNPD.US,D,20230516,000000,24.3627,24.3627,24.3627,24.3627,42,0
+SNPD.US,D,20230517,000000,24.6146,24.6146,24.6146,24.6146,43,0
+SNPD.US,D,20230518,000000,24.6815,24.6815,24.6815,24.6815,43,0
+SNPD.US,D,20230519,000000,24.5811,24.5811,24.5811,24.5811,43,0
+SNPD.US,D,20230522,000000,24.4707,24.4707,24.4707,24.4707,4,0
+SNPD.US,D,20230523,000000,24.3299,24.3299,24.3299,24.3299,110,0
+SNPD.US,D,20230524,000000,24.0347,24.0347,24.0347,24.0347,39,0
+SNPD.US,D,20230525,000000,23.8723,23.8723,23.8723,23.8723,39,0
+SNPD.US,D,20230526,000000,23.9863,23.9863,23.9863,23.9863,39,0
+SNPD.US,D,20230530,000000,23.8593,23.8593,23.8593,23.8593,39,0
+SNPD.US,D,20230531,000000,23.6585,23.6585,23.6585,23.6585,39,0
+SNPD.US,D,20230601,000000,23.813,23.813,23.813,23.813,39,0
+SNPD.US,D,20230602,000000,24.4952,24.4952,24.4952,24.4952,39,0
+SNPD.US,D,20230605,000000,24.3352,24.3352,24.3352,24.3352,39,0
+SNPD.US,D,20230606,000000,24.4946,24.4946,24.4946,24.4946,39,0
+SNPD.US,D,20230607,000000,24.8215,24.8215,24.8215,24.8215,5,0
+SNPD.US,D,20230608,000000,24.8244,24.8244,24.8244,24.8244,39,0
+SNPD.US,D,20230609,000000,24.7742,24.7742,24.7742,24.7742,80,0
+SNPD.US,D,20230612,000000,24.7266,24.7266,24.7266,24.7266,1,0
+SNPD.US,D,20230613,000000,24.9819,24.9819,24.9819,24.9819,57,0
+SNPD.US,D,20230614,000000,24.9248,24.9248,24.9248,24.9248,4,0
+SNPD.US,D,20230615,000000,25.2069,25.2069,25.2069,25.2069,57,0
+SNPD.US,D,20230616,000000,25.2875,25.2875,25.2875,25.2875,1,0
+SNPD.US,D,20230620,000000,24.9957,24.9957,24.9957,24.9957,5,0
+SNPD.US,D,20230621,000000,24.9563,24.9563,24.9563,24.9563,4,0
+SNPD.US,D,20230622,000000,24.7894,24.7894,24.7894,24.7894,1,0
+SNPD.US,D,20230623,000000,24.3807,24.3807,24.3807,24.3807,11,0
+SNPD.US,D,20230626,000000,24.5887,24.5887,24.5887,24.5887,1,0
+SNPD.US,D,20230627,000000,24.7989,24.7989,24.7989,24.7989,1,0
+SNPD.US,D,20230628,000000,24.6711,24.6711,24.6711,24.6711,1,0
+SNPD.US,D,20230629,000000,24.71,24.8957,24.71,24.8957,211,0
+SNPD.US,D,20230630,000000,25.1201,25.1201,25.1201,25.1201,1,0
+SNPD.US,D,20230703,000000,25.1705,25.1705,25.1705,25.1705,1,0
+SNPD.US,D,20230705,000000,24.9708,24.9708,24.9708,24.9708,2,0
+SNPD.US,D,20230706,000000,24.7763,24.7763,24.7763,24.7763,4,0
+SNPD.US,D,20230707,000000,24.7251,24.7251,24.7251,24.7251,12,0
+SNPD.US,D,20230710,000000,24.8975,24.8975,24.8975,24.8975,3,0
+SNPD.US,D,20230711,000000,25.2184,25.2184,25.2184,25.2184,2,0
+SNPD.US,D,20230712,000000,25.319,25.319,25.319,25.319,8,0
+SNPD.US,D,20230713,000000,25.4035,25.4035,25.4035,25.4035,7,0
+SNPD.US,D,20230714,000000,25.2656,25.2656,25.2656,25.2656,22,0
+SNPD.US,D,20230717,000000,25.3202,25.3202,25.3202,25.3202,21,0
+SNPD.US,D,20230718,000000,25.4695,25.4695,25.4695,25.4695,11,0
+SNPD.US,D,20230719,000000,25.6353,25.6353,25.6353,25.6353,28,0
+SNPD.US,D,20230720,000000,25.7721,25.7721,25.7721,25.7721,13,0
+SNPD.US,D,20230721,000000,25.8593,25.8593,25.8593,25.8593,18,0
+SNPD.US,D,20230724,000000,25.9092,25.9092,25.9092,25.9092,32,0
+SNPD.US,D,20230725,000000,25.9232,25.9232,25.9232,25.9232,12,0
+SNPD.US,D,20230726,000000,25.9472,25.9472,25.9472,25.9472,18,0
+SNPD.US,D,20230727,000000,25.7701,25.7701,25.7701,25.7701,1,0
+SNPD.US,D,20230728,000000,25.9775,25.9775,25.9775,25.9775,9,0
+SNPD.US,D,20230731,000000,25.9801,25.9801,25.9801,25.9801,12,0
+SNPD.US,D,20230801,000000,25.9477,25.9477,25.9477,25.9477,3,0
+SNPD.US,D,20230802,000000,25.9365,25.9365,25.8662,25.8662,3704,0
+SNPD.US,D,20230803,000000,25.7096,25.7096,25.7096,25.7096,5,0
+SNPD.US,D,20230804,000000,25.5339,25.5339,25.5339,25.5339,5,0
+SNPD.US,D,20230807,000000,25.749,25.749,25.749,25.749,3,0
+SNPD.US,D,20230808,000000,25.48,25.51,25.48,25.4813,3601,0
+SNPD.US,D,20230809,000000,25.4484,25.4484,25.4484,25.4484,7,0
+SNPD.US,D,20230810,000000,25.3848,25.3848,25.3848,25.3848,4,0
+SNPD.US,D,20230811,000000,25.4193,25.4193,25.4193,25.4193,4,0
+SNPD.US,D,20230814,000000,25.35,25.3546,25.35,25.3546,198,0
+SNPD.US,D,20230815,000000,25.0518,25.0518,25.0518,25.0518,2,0
+SNPD.US,D,20230816,000000,24.9129,24.9129,24.9129,24.9129,3,0
+SNPD.US,D,20230817,000000,24.739,24.739,24.739,24.739,3,0
+SNPD.US,D,20230818,000000,24.7557,24.7557,24.7557,24.7557,10,0
+SNPD.US,D,20230821,000000,24.6511,24.6511,24.6511,24.6511,12,0
+SNPD.US,D,20230822,000000,24.5952,24.5952,24.5952,24.5952,4,0
+SNPD.US,D,20230823,000000,24.7402,24.7402,24.7402,24.7402,6,0
+SNPD.US,D,20230824,000000,24.6107,24.6107,24.6107,24.6107,2,0
+SNPD.US,D,20230825,000000,24.7526,24.7526,24.7526,24.7526,19,0
+SNPD.US,D,20230828,000000,24.8797,24.8797,24.8797,24.8797,1,0
+SNPD.US,D,20230829,000000,25.0903,25.0903,25.0903,25.0903,6,0
+SNPD.US,D,20230830,000000,25.1425,25.1425,25.1425,25.1425,8,0
+SNPD.US,D,20230831,000000,25.0669,25.0669,25.0669,25.0669,5,0
+SNPD.US,D,20230901,000000,25.07,25.16,25.07,25.075,4312,0
+SNPD.US,D,20230905,000000,24.6936,24.6936,24.6936,24.6936,5,0
+SNPD.US,D,20230906,000000,24.6148,24.6148,24.6148,24.6148,1,0
+SNPD.US,D,20230907,000000,24.5349,24.5349,24.5349,24.5349,7,0
+SNPD.US,D,20230908,000000,24.5157,24.5157,24.5157,24.5157,7,0
+SNPD.US,D,20230911,000000,24.5802,24.5802,24.5802,24.5802,1,0
+SNPD.US,D,20230912,000000,24.59,24.59,24.5392,24.5392,406,0
+SNPD.US,D,20230913,000000,24.4886,24.4886,24.4886,24.4886,4,0
+SNPD.US,D,20230914,000000,24.7671,24.7671,24.7671,24.7671,1,0
+SNPD.US,D,20230915,000000,24.51,24.52,24.4365,24.4365,3430,0
+SNPD.US,D,20230918,000000,24.3824,24.3824,24.3824,24.3824,1,0
+SNPD.US,D,20230919,000000,24.37,24.37,24.3561,24.3561,9700,0
+SNPD.US,D,20230920,000000,24.56,25.54,24.3026,24.3026,18474,0
+SNPD.US,D,20230921,000000,24.11,24.13,23.9687,23.9687,322,0
+SNPD.US,D,20230922,000000,24.03,24.03,23.871,23.871,694,0
+SNPD.US,D,20230925,000000,23.96,23.96,23.91,23.9216,4035,0
+SNPD.US,D,20230926,000000,23.76,23.76,23.6025,23.64,7295,0
+SNPD.US,D,20230927,000000,23.6,23.61,23.5343,23.5343,1077,0
+SNPD.US,D,20230928,000000,23.6482,23.6482,23.6482,23.6482,56,0
+SNPD.US,D,20230929,000000,23.61,23.61,23.5664,23.5664,602,0
+SNPD.US,D,20231002,000000,23.24,23.2724,23.21,23.2724,961,0
+SNPD.US,D,20231003,000000,23.12,23.13,23.055,23.0561,10240,0
+SNPD.US,D,20231004,000000,23.24,23.24,23.2162,23.2162,2400,0
+SNPD.US,D,20231005,000000,23.2021,23.22,23.0566,23.0566,206,0
+SNPD.US,D,20231006,000000,23.1288,23.1288,23.1288,23.1288,36,0
+SNPD.US,D,20231009,000000,23.2504,23.2504,23.2504,23.2504,1,0
+SNPD.US,D,20231010,000000,23.47,23.49,23.42,23.42,877,0
+SNPD.US,D,20231011,000000,23.4202,23.4202,23.4202,23.4202,104,0
+SNPD.US,D,20231012,000000,23.1312,23.1312,23.1312,23.1312,5,0
+SNPD.US,D,20231013,000000,23.0769,23.0769,23.0769,23.0769,47,0
+SNPD.US,D,20231016,000000,23.3083,23.3083,23.3083,23.3083,43,0
+SNPD.US,D,20231017,000000,23.423,23.423,23.423,23.423,94,0
+SNPD.US,D,20231018,000000,23.0969,23.0969,23.0969,23.0969,8,0
+SNPD.US,D,20231019,000000,22.8601,22.8601,22.8601,22.8601,79,0
+SNPD.US,D,20231020,000000,22.6903,22.6903,22.6903,22.6903,50,0
+SNPD.US,D,20231023,000000,22.5136,22.5136,22.5136,22.5136,5,0
+SNPD.US,D,20231024,000000,22.71,22.71,22.6691,22.6691,3033,0
+SNPD.US,D,20231025,000000,22.62,22.62,22.5207,22.5207,670,0
+SNPD.US,D,20231026,000000,22.5891,22.5891,22.5891,22.5891,24,0
+SNPD.US,D,20231027,000000,22.3209,22.3209,22.3209,22.3209,3,0
+SNPD.US,D,20231030,000000,22.59,22.59,22.5664,22.5664,120,0
+SNPD.US,D,20231031,000000,22.7075,22.7075,22.7075,22.7075,15,0
+SNPD.US,D,20231101,000000,22.68,22.7338,22.68,22.7338,4765,0
+SNPD.US,D,20231102,000000,23.1466,23.1466,23.1466,23.1466,9,0
+SNPD.US,D,20231103,000000,23.4326,23.4326,23.4326,23.4326,9,0
+SNPD.US,D,20231106,000000,23.305,23.305,23.305,23.305,11,0
+SNPD.US,D,20231107,000000,23.24,23.24,23.1707,23.1707,4800,0
+SNPD.US,D,20231108,000000,23.1309,23.1309,23.1309,23.1309,4,0
+SNPD.US,D,20231109,000000,22.9337,22.9337,22.9337,22.9337,5,0
+SNPD.US,D,20231110,000000,23.1031,23.1031,23.1031,23.1031,8,0
+SNPD.US,D,20231113,000000,23.048,23.048,23.048,23.048,6,0
+SNPD.US,D,20231114,000000,23.6678,23.6678,23.6678,23.6678,2,0
+SNPD.US,D,20231115,000000,23.8195,23.8195,23.8195,23.8195,241,0
+SNPD.US,D,20231116,000000,23.7338,23.7338,23.7338,23.7338,2,0
+SNPD.US,D,20231117,000000,23.8225,23.8225,23.8225,23.8225,3,0
+SNPD.US,D,20231120,000000,23.8271,23.8271,23.8271,23.8271,19,0
+SNPD.US,D,20231121,000000,23.8158,23.8158,23.8158,23.8158,18,0
+SNPD.US,D,20231122,000000,23.8988,23.8988,23.8988,23.8988,2,0
+SNPD.US,D,20231124,000000,23.9743,23.9743,23.9743,23.9743,18,0
+SNPD.US,D,20231127,000000,23.8932,23.8932,23.8932,23.8932,18,0
+SNPD.US,D,20231128,000000,23.863,23.863,23.863,23.863,87,0
+SNPD.US,D,20231129,000000,23.8648,23.8648,23.8648,23.8648,2,0
+SNPD.US,D,20231130,000000,24.058,24.058,24.058,24.058,1,0
+SNPD.US,D,20231201,000000,24.1698,24.4125,24.1698,24.4125,4678,0
+SNPD.US,D,20231204,000000,24.5035,24.5035,24.5035,24.5035,2,0
+SNPD.US,D,20231205,000000,24.31,24.31,24.22,24.2858,4146,0
+SNPD.US,D,20231206,000000,24.3559,24.3559,24.3559,24.3559,5,0
+SNPD.US,D,20231207,000000,24.5078,24.5078,24.5078,24.5078,5,0
+SNPD.US,D,20231208,000000,24.56,24.6,24.46,24.55,4686,0
+SNPD.US,D,20231211,000000,24.6001,24.6285,24.6001,24.6285,480,0
+SNPD.US,D,20231212,000000,24.6893,24.6893,24.6893,24.6893,1,0
+SNPD.US,D,20231213,000000,25.2389,25.2389,25.2389,25.2389,4,0
+SNPD.US,D,20231214,000000,25.5,25.52,25.4792,25.4792,390,0
+SNPD.US,D,20231215,000000,25.0374,25.0374,25.0374,25.0374,7,0
+SNPD.US,D,20231218,000000,25.0771,25.0771,25.0771,25.0771,52,0
+SNPD.US,D,20231219,000000,25.2096,25.2096,25.2096,25.2096,6,0
+SNPD.US,D,20231220,000000,24.8843,24.8843,24.8843,24.8843,4,0
+SNPD.US,D,20231221,000000,25.1089,25.1089,25.1089,25.1089,2,0
+SNPD.US,D,20231222,000000,25.2192,25.2192,25.2192,25.2192,172,0
+SNPD.US,D,20231226,000000,25.2818,25.345,25.2818,25.345,537,0
+SNPD.US,D,20231227,000000,25.38,25.38,25.339,25.339,3913,0
+SNPD.US,D,20231228,000000,25.3735,25.3735,25.3735,25.3735,3,0
+SNPD.US,D,20231229,000000,25.31,25.3536,25.29,25.3452,469,0
+SNPD.US,D,20240102,000000,25.3666,25.3666,25.3666,25.3666,21,0
+SNPD.US,D,20240103,000000,25.23,25.23,25.0641,25.0641,385,0
+SNPD.US,D,20240104,000000,25.0307,25.0307,25.0307,25.0307,19,0
+SNPD.US,D,20240105,000000,25.0462,25.0462,25.0462,25.0462,25,0
+SNPD.US,D,20240108,000000,25.2434,25.2434,25.2434,25.2434,23,0
+SNPD.US,D,20240109,000000,25.0894,25.0894,25.0894,25.0894,2,0
+SNPD.US,D,20240110,000000,25.1503,25.1503,25.1503,25.1503,19,0
+SNPD.US,D,20240111,000000,25.1037,25.1037,25.1037,25.1037,3,0
+SNPD.US,D,20240112,000000,25.1,25.1265,25.08,25.1265,460,0
+SNPD.US,D,20240116,000000,24.9205,24.9205,24.9205,24.9205,16,0
+SNPD.US,D,20240117,000000,24.7625,24.7625,24.7625,24.7625,37,0
+SNPD.US,D,20240118,000000,24.8841,24.8841,24.8841,24.8841,20,0
+SNPD.US,D,20240119,000000,25.0352,25.0352,25.0352,25.0352,1,0
+SNPD.US,D,20240122,000000,25.1658,25.1658,25.1658,25.1658,76,0
+SNPD.US,D,20240123,000000,25.1906,25.1906,25.1906,25.1906,26,0
+SNPD.US,D,20240124,000000,24.9493,24.9493,24.9493,24.9493,1,0
+SNPD.US,D,20240125,000000,25.3009,25.3009,25.3009,25.3009,43,0
+SNPD.US,D,20240126,000000,25.3113,25.3113,25.3113,25.3113,2,0
+SNPD.US,D,20240129,000000,25.4015,25.4015,25.4015,25.4015,23,0
+SNPD.US,D,20240130,000000,25.4761,25.4761,25.4761,25.4761,2,0
+SNPD.US,D,20240131,000000,25.2213,25.2213,25.2213,25.2213,4,0
+SNPD.US,D,20240201,000000,25.4933,25.4933,25.4933,25.4933,17,0
+SNPD.US,D,20240202,000000,25.4018,25.4018,25.4018,25.4018,4,0
+SNPD.US,D,20240205,000000,25.0188,25.0188,25.0188,25.0188,16,0
+SNPD.US,D,20240206,000000,25.1356,25.1356,25.1356,25.1356,92,0
+SNPD.US,D,20240207,000000,25.2302,25.2302,25.2302,25.2302,2,0
+SNPD.US,D,20240208,000000,25.2516,25.2516,25.2516,25.2516,64,0
+SNPD.US,D,20240209,000000,25.19,25.19,25.1847,25.1847,118,0
+SNPD.US,D,20240212,000000,25.4154,25.4154,25.4154,25.4154,6,0
+SNPD.US,D,20240213,000000,24.9121,24.9121,24.9121,24.9121,1,0
+SNPD.US,D,20240214,000000,25.0637,25.0637,25.0637,25.0637,35,0
+SNPD.US,D,20240215,000000,25.4257,25.4257,25.4257,25.4257,2,0
+SNPD.US,D,20240216,000000,25.3554,25.3554,25.3554,25.3554,9,0
+SNPD.US,D,20240220,000000,25.3734,25.3734,25.3734,25.3734,1,0
+SNPD.US,D,20240221,000000,25.4603,25.4603,25.4603,25.4603,3,0
+SNPD.US,D,20240222,000000,25.6206,25.6206,25.6206,25.6206,6,0
+SNPD.US,D,20240223,000000,25.7108,25.7108,25.7108,25.7108,35,0
+SNPD.US,D,20240226,000000,25.57,25.5701,25.5389,25.5389,313,0
+SNPD.US,D,20240227,000000,25.5607,25.5607,25.5607,25.5607,14,0
+SNPD.US,D,20240228,000000,25.571,25.571,25.571,25.571,6,0
+SNPD.US,D,20240229,000000,25.7725,25.7725,25.7725,25.7725,3,0
+SNPD.US,D,20240301,000000,25.7753,25.7753,25.7753,25.7753,7,0
+SNPD.US,D,20240304,000000,25.8577,25.8577,25.8577,25.8577,35,0
+SNPD.US,D,20240305,000000,25.822,25.822,25.822,25.822,5,0
+SNPD.US,D,20240306,000000,25.9958,25.9958,25.9958,25.9958,9,0
+SNPD.US,D,20240307,000000,26.2161,26.2161,26.2161,26.2161,2,0
+SNPD.US,D,20240308,000000,26.2095,26.2095,26.2095,26.2095,17,0
+SNPD.US,D,20240311,000000,26.3241,26.3241,26.3241,26.3241,231,0
+SNPD.US,D,20240312,000000,26.3552,26.3552,26.3552,26.3552,39,0
+SNPD.US,D,20240313,000000,26.3679,26.3679,26.3679,26.3679,3,0
+SNPD.US,D,20240314,000000,26.1119,26.1119,26.1119,26.1119,1,0
+SNPD.US,D,20240315,000000,25.99,26.0174,25.99,26.0174,435,0
+SNPD.US,D,20240318,000000,26.0158,26.0158,26.0158,26.0158,27,0
+SNPD.US,D,20240319,000000,26.1739,26.1739,26.1739,26.1739,35,0
+SNPD.US,D,20240320,000000,26.2925,26.2925,26.2925,26.2925,5,0
+SNPD.US,D,20240321,000000,26.4794,26.4794,26.4794,26.4794,12,0
+SNPD.US,D,20240322,000000,26.364,26.364,26.346,26.346,218,0
+SNPD.US,D,20240325,000000,26.241,26.241,26.241,26.241,6,0
+SNPD.US,D,20240326,000000,26.208,26.208,26.208,26.208,2,0
+SNPD.US,D,20240327,000000,26.68,26.7,26.68,26.6977,325,0
+SNPD.US,D,20240328,000000,26.86,26.8901,26.86,26.8901,187,0
+SNPD.US,D,20240401,000000,26.6653,26.6653,26.6653,26.6653,104,0
+SNPD.US,D,20240402,000000,26.477,26.477,26.477,26.477,11,0
+SNPD.US,D,20240403,000000,26.4338,26.4338,26.4338,26.4338,3,0
+SNPD.US,D,20240404,000000,26.5999,26.5999,26.2518,26.2518,1000,0
+SNPD.US,D,20240405,000000,26.2467,26.3504,26.2467,26.3504,102,0
+SNPD.US,D,20240408,000000,26.4039,26.4039,26.4039,26.4039,3,0
+SNPD.US,D,20240409,000000,26.6156,26.65,26.6156,26.65,610,0
+SNPD.US,D,20240410,000000,26.1,26.1448,26.09,26.1448,460,0
+SNPD.US,D,20240411,000000,26.0839,26.0839,26.0839,26.0839,45,0
+SNPD.US,D,20240412,000000,25.6639,25.6639,25.6639,25.6639,6,0
+SNPD.US,D,20240415,000000,25.565,25.5705,25.565,25.5705,337,0
+SNPD.US,D,20240416,000000,25.44,25.44,25.4098,25.4098,106,0
+SNPD.US,D,20240417,000000,25.4552,25.4552,25.4552,25.4552,3,0
+SNPD.US,D,20240418,000000,25.5532,25.5532,25.5532,25.5532,14,0
+SNPD.US,D,20240419,000000,25.8025,25.8025,25.8025,25.8025,17,0
+SNPD.US,D,20240422,000000,25.91,25.9642,25.91,25.9642,232,0
+SNPD.US,D,20240423,000000,26.0389,26.0389,26.0389,26.0389,1,0
+SNPD.US,D,20240424,000000,26.1779,26.1779,26.1779,26.1779,1,0
+SNPD.US,D,20240425,000000,25.95,26.0079,25.95,26.0079,1003,0
+SNPD.US,D,20240426,000000,25.9937,25.9937,25.9937,25.9937,1,0
+SNPD.US,D,20240429,000000,26.1337,26.1337,26.1337,26.1337,10,0
+SNPD.US,D,20240430,000000,25.8997,25.8997,25.8997,25.8997,36,0
+SNPD.US,D,20240501,000000,25.763,25.763,25.763,25.763,21,0
+SNPD.US,D,20240502,000000,25.8645,25.8645,25.8645,25.8645,12,0
+SNPD.US,D,20240503,000000,25.9917,25.9917,25.9917,25.9917,26,0
+SNPD.US,D,20240506,000000,26.1128,26.1128,26.1128,26.1128,18,0
+SNPD.US,D,20240507,000000,26.2198,26.2198,26.1757,26.1757,590,0
+SNPD.US,D,20240508,000000,26.1266,26.1656,26.1266,26.1656,1115,0
+SNPD.US,D,20240509,000000,26.3823,26.3823,26.3823,26.3823,4,0
+SNPD.US,D,20240510,000000,26.4707,26.4707,26.4707,26.4707,24,0
+SNPD.US,D,20240513,000000,26.4517,26.4517,26.4517,26.4517,1,0
+SNPD.US,D,20240514,000000,26.4941,26.4941,26.4941,26.4941,75,0
+SNPD.US,D,20240515,000000,26.5589,26.5589,26.5589,26.5589,2,0
+SNPD.US,D,20240516,000000,26.6117,26.6117,26.6117,26.6117,1,0
+SNPD.US,D,20240517,000000,26.5736,26.6244,26.5736,26.6244,140,0
+SNPD.US,D,20240520,000000,26.5851,26.5851,26.5851,26.5851,10,0
+SNPD.US,D,20240521,000000,26.5502,26.5502,26.5502,26.5502,119,0
+SNPD.US,D,20240522,000000,26.3879,26.3879,26.3879,26.3879,4,0
+SNPD.US,D,20240523,000000,25.9716,25.9716,25.9716,25.9716,208,0
+SNPD.US,D,20240524,000000,26.0295,26.0295,26.0295,26.0295,5,0
+SNPD.US,D,20240528,000000,25.8073,25.8073,25.8073,25.8073,80,0
+SNPD.US,D,20240529,000000,25.5299,25.5299,25.5299,25.5299,4,0
+SNPD.US,D,20240530,000000,25.7607,25.7607,25.7607,25.7607,2,0
+SNPD.US,D,20240531,000000,26.2628,26.2628,26.2628,26.2628,12,0
+SNPD.US,D,20240603,000000,26.1552,26.1552,26.1552,26.1552,86,0
+SNPD.US,D,20240604,000000,26.1358,26.1358,26.1358,26.1358,6,0
+SNPD.US,D,20240605,000000,26.147,26.147,26.147,26.147,16,0
+SNPD.US,D,20240606,000000,26.1329,26.1329,26.1329,26.1329,26,0
+SNPD.US,D,20240607,000000,26.0895,26.0895,26.0895,26.0895,7,0
+SNPD.US,D,20240610,000000,26.0605,26.0605,26.0605,26.0605,52,0
+SNPD.US,D,20240611,000000,25.9528,25.9528,25.9528,25.9528,16,0
+SNPD.US,D,20240612,000000,26.0498,26.0498,26.0498,26.0498,11,0
+SNPD.US,D,20240613,000000,25.9873,25.9873,25.9873,25.9873,16,0
+SNPD.US,D,20240614,000000,25.8152,25.8152,25.8152,25.8152,86,0
+SNPD.US,D,20240617,000000,26.0249,26.0249,26.0249,26.0249,53,0
+SNPD.US,D,20240618,000000,26.0941,26.0941,26.0941,26.0941,23,0
+SNPD.US,D,20240620,000000,26.1347,26.1347,26.1347,26.1347,7,0
+SNPD.US,D,20240621,000000,25.9491,25.9491,25.9491,25.9491,12,0
+SNPD.US,D,20240624,000000,26.1243,26.1243,26.1243,26.1243,16,0
+SNPD.US,D,20240625,000000,25.78,25.78,25.7471,25.7471,476,0
+SNPD.US,D,20240626,000000,25.6699,25.6699,25.6699,25.6699,6,0
+SNPD.US,D,20240627,000000,25.65,25.6772,25.6407,25.6407,490,0
+SNPD.US,D,20240628,000000,25.7,25.7,25.6202,25.6202,810,0
+SNPD.US,D,20240701,000000,25.3964,25.3964,25.3964,25.3964,24,0
+SNPD.US,D,20240702,000000,25.42,25.4629,25.42,25.4629,3722,0
+SNPD.US,D,20240703,000000,25.5015,25.5015,25.5015,25.5015,4,0
+SNPD.US,D,20240705,000000,25.4831,25.4831,25.4831,25.4831,5,0
+SNPD.US,D,20240708,000000,25.537,25.537,25.537,25.537,9,0
+SNPD.US,D,20240709,000000,25.53,25.53,25.4593,25.4593,150,0
+SNPD.US,D,20240710,000000,25.7162,25.7162,25.7162,25.7162,158,0
+SNPD.US,D,20240711,000000,26.0726,26.0726,26.0726,26.0726,16,0
+SNPD.US,D,20240712,000000,26.2987,26.2987,26.2987,26.2987,4,0
+SNPD.US,D,20240715,000000,26.262,26.262,26.262,26.262,3,0
+SNPD.US,D,20240716,000000,26.56,26.7419,26.56,26.7419,167,0
+SNPD.US,D,20240717,000000,27,27,26.9384,26.9384,170,0
+SNPD.US,D,20240718,000000,27.04,27.04,26.766,26.766,6486,0
+SNPD.US,D,20240719,000000,26.4967,26.4967,26.4967,26.4967,44,0
+SNPD.US,D,20240722,000000,26.6752,26.6752,26.6752,26.6752,25,0
+SNPD.US,D,20240723,000000,26.58,26.58,26.5148,26.5148,7019,0
+SNPD.US,D,20240724,000000,26.3889,26.3889,26.3889,26.3889,43,0
+SNPD.US,D,20240725,000000,26.5711,26.5711,26.5711,26.5711,8,0
+SNPD.US,D,20240726,000000,26.8401,26.8401,26.8401,26.8401,596,0
+SNPD.US,D,20240729,000000,26.8577,26.8577,26.8577,26.8577,5,0
+SNPD.US,D,20240730,000000,26.898,26.9886,26.898,26.9886,1009,0
+SNPD.US,D,20240731,000000,27.0225,27.0225,27.0225,27.0225,77,0
+SNPD.US,D,20240801,000000,26.9412,26.9412,26.9412,26.9412,21,0
+SNPD.US,D,20240802,000000,26.7093,26.7093,26.7093,26.7093,21,0
+SNPD.US,D,20240805,000000,26.16,26.16,26.1111,26.1111,1010,0
+SNPD.US,D,20240806,000000,26.45,26.45,26.3102,26.3102,274,0
+SNPD.US,D,20240807,000000,26.1593,26.1593,26.1593,26.1593,57,0
+SNPD.US,D,20240808,000000,26.4395,26.4395,26.4395,26.4395,12,0
+SNPD.US,D,20240809,000000,26.4585,26.4585,26.4585,26.4585,19,0
+SNPD.US,D,20240812,000000,26.2261,26.2261,26.2261,26.2261,105,0
+SNPD.US,D,20240813,000000,26.5134,26.5134,26.5134,26.5134,8,0
+SNPD.US,D,20240814,000000,26.6104,26.6104,26.6104,26.6104,102,0
+SNPD.US,D,20240815,000000,26.8219,26.8219,26.8219,26.8219,7,0
+SNPD.US,D,20240816,000000,26.9389,26.9389,26.9389,26.9389,19,0
+SNPD.US,D,20240819,000000,27.0752,27.0752,27.0752,27.0752,44,0
+SNPD.US,D,20240820,000000,27.027,27.027,27.027,27.027,35,0
+SNPD.US,D,20240821,000000,27.281,27.281,27.281,27.281,5,0
+SNPD.US,D,20240822,000000,27.1948,27.1948,27.1948,27.1948,135,0
+SNPD.US,D,20240823,000000,27.5028,27.5028,27.5028,27.5028,50,0
+SNPD.US,D,20240826,000000,27.5511,27.5511,27.5511,27.5511,41,0
+SNPD.US,D,20240827,000000,27.5211,27.5211,27.5211,27.5211,3,0
+SNPD.US,D,20240828,000000,27.4572,27.4572,27.4572,27.4572,3,0
+SNPD.US,D,20240829,000000,27.5836,27.5836,27.5836,27.5836,23,0
+SNPD.US,D,20240830,000000,27.61,27.8469,27.61,27.8469,296,0
+SNPD.US,D,20240903,000000,27.6221,27.6221,27.6221,27.6221,8,0
+SNPD.US,D,20240904,000000,27.6286,27.6286,27.6286,27.6286,5,0
+SNPD.US,D,20240905,000000,27.3976,27.3976,27.3976,27.3976,11,0
+SNPD.US,D,20240906,000000,27.1776,27.1776,27.1776,27.1776,4,0
+SNPD.US,D,20240909,000000,27.3644,27.3644,27.3644,27.3644,24,0
+SNPD.US,D,20240910,000000,27.3756,27.3756,27.3756,27.3756,5,0
+SNPD.US,D,20240911,000000,27.3049,27.3049,27.3049,27.3049,12,0
+SNPD.US,D,20240912,000000,27.3901,27.3901,27.3901,27.3901,50,0
+SNPD.US,D,20240913,000000,27.71,27.71,27.692,27.692,604,0
+SNPD.US,D,20240916,000000,27.79,27.8888,27.79,27.8888,154,0
+SNPD.US,D,20240917,000000,27.8479,27.8479,27.8479,27.8479,3,0
+SNPD.US,D,20240918,000000,27.7799,27.7799,27.7799,27.7799,84,0
+SNPD.US,D,20240919,000000,27.9602,27.9602,27.9602,27.9602,59,0
+SNPD.US,D,20240920,000000,27.6332,27.6332,27.6332,27.6332,62,0
+SNPD.US,D,20240923,000000,27.819,27.819,27.819,27.819,121,0
+SNPD.US,D,20240924,000000,27.8617,27.8617,27.8617,27.8617,169,0
+SNPD.US,D,20240925,000000,27.6724,27.6724,27.6724,27.6724,16,0
+SNPD.US,D,20240926,000000,27.8998,27.8998,27.8998,27.8998,14,0
+SNPD.US,D,20240927,000000,28.06,28.06,28.0298,28.0298,685,0
+SNPD.US,D,20240930,000000,28.07,28.1102,28.0699,28.1102,509,0
+SNPD.US,D,20241001,000000,27.9734,27.9734,27.9734,27.9734,76,0
+SNPD.US,D,20241002,000000,27.93,27.93,27.8775,27.8775,207,0
+SNPD.US,D,20241003,000000,27.73,27.73,27.679,27.679,1310,0
+SNPD.US,D,20241004,000000,27.7726,27.7726,27.7726,27.7726,2,0
+SNPD.US,D,20241007,000000,27.564,27.564,27.564,27.564,86,0
+SNPD.US,D,20241008,000000,27.6098,27.6098,27.6098,27.6098,84,0
+SNPD.US,D,20241009,000000,27.7769,27.7769,27.7769,27.7769,3,0
+SNPD.US,D,20241010,000000,27.703,27.703,27.703,27.703,782,0
+SNPD.US,D,20241011,000000,27.83,27.9264,27.83,27.9264,1262,0
+SNPD.US,D,20241014,000000,27.87,28.146,27.87,28.146,1270,0
+SNPD.US,D,20241015,000000,28.1076,28.1076,28.1076,28.1076,110,0
+SNPD.US,D,20241016,000000,28.22,28.2518,28.22,28.2518,2680,0
+SNPD.US,D,20241017,000000,28.19,28.19,28.19,28.19,124,0
+SNPD.US,D,20241018,000000,28.2998,28.2998,28.2998,28.2998,37,0
+SNPD.US,D,20241021,000000,28.28,28.28,27.9925,27.9925,273,0
+SNPD.US,D,20241022,000000,27.771,27.8181,27.771,27.8181,350,0
+SNPD.US,D,20241023,000000,27.7366,27.7366,27.7366,27.7366,13,0
+SNPD.US,D,20241024,000000,27.6825,27.6825,27.6825,27.6825,3,0
+SNPD.US,D,20241025,000000,27.429,27.429,27.429,27.429,140,0
+SNPD.US,D,20241028,000000,27.6073,27.6073,27.6073,27.6073,53,0
+SNPD.US,D,20241029,000000,27.3893,27.3893,27.3893,27.3893,11,0
+SNPD.US,D,20241030,000000,27.3105,27.3105,27.3105,27.3105,49,0
+SNPD.US,D,20241031,000000,27.15,27.15,27.0775,27.0775,2045,0
+SNPD.US,D,20241104,000000,27.12,27.1201,27.1022,27.1022,3507,0
+SNPD.US,D,20241105,000000,27.18,27.3181,27.18,27.3181,1114,0
+SNPD.US,D,20241106,000000,27.49,27.6108,27.49,27.6108,155,0
+SNPD.US,D,20241107,000000,27.5795,27.5795,27.5795,27.5795,220,0
+SNPD.US,D,20241108,000000,27.6688,27.6688,27.6688,27.6688,87,0
+SNPD.US,D,20241118,000000,27.3,27.3548,27.3,27.3548,865,0
+SNPD.US,D,20241203,000000,27.94,27.9501,27.9173,27.9173,1867,0
+SNPD.US,D,20241218,000000,26.92,26.92,26.2424,26.2424,106,0
+SNPD.US,D,20241219,000000,26.2,26.2,26.1215,26.1215,181,0
+SNPD.US,D,20241220,000000,25.86,26.0996,25.86,26.071,233,0
+SNPD.US,D,20241223,000000,25.91,26.1102,25.91,26.1102,258,0
+SNPD.US,D,20241224,000000,26.16,26.277,26.16,26.277,244,0
+SNPD.US,D,20241226,000000,26.28,26.3543,26.28,26.3543,159,0
+SNPD.US,D,20241230,000000,25.85,26.03,25.8414,25.9598,1367,0
+SNPD.US,D,20250124,000000,26.26,26.35,26.2502,26.3012,1845,0
+SNPD.US,D,20250128,000000,26.6,26.6,26.4416,26.4416,1035,0
+SNPD.US,D,20250203,000000,26.395,26.395,26.3403,26.3403,116,0
+SNPD.US,D,20250204,000000,26.31,26.325,26.283,26.283,1464,0
+SNPD.US,D,20250219,000000,26.6299,26.7166,26.6299,26.7166,11505,0
+SNPD.US,D,20250224,000000,26.91,26.91,26.91,26.91,142,0
+SNPD.US,D,20250225,000000,27.01,27.09,27.01,27.0534,1518,0
+SNPD.US,D,20250228,000000,27.0499,27.0639,27.0499,27.0639,469,0
+SNPD.US,D,20250305,000000,26.69,26.69,26.6589,26.6589,227,0
+SNPD.US,D,20250306,000000,26.45,26.6425,26.45,26.6425,768,0
+SNPD.US,D,20250310,000000,27.3264,27.3264,26.975,26.975,554,0
+SNPD.US,D,20250313,000000,25.9099,25.9099,25.8743,25.8743,189,0
+SNPD.US,D,20250318,000000,26.38,26.4236,26.38,26.4236,168,0
+SNPD.US,D,20250321,000000,26.025,26.025,26.0248,26.0248,272,0
+SNPD.US,D,20250326,000000,26.23,26.2687,26.2227,26.2687,4115,0
+SNPD.US,D,20250328,000000,26.252,26.252,26.1809,26.1809,310,0
+SNPD.US,D,20250331,000000,26.34,26.4489,26.19,26.4489,4665,0
+SNPD.US,D,20250407,000000,23.79,24.0201,23.7,24.0201,1375,0
+SNPD.US,D,20250414,000000,25.0618,25.1621,25.0618,25.1621,273,0
+SNPD.US,D,20250417,000000,25.21,25.82,25.07,25.07,25310,0
+SNPD.US,D,20250421,000000,24.82,24.82,24.5182,24.6876,20815,0
+SNPD.US,D,20250430,000000,25.25,25.39,25.25,25.39,1173,0
+SNPD.US,D,20250512,000000,26.18,26.18,26.172,26.172,133,0
+SNPD.US,D,20250519,000000,26.51,26.51,26.5089,26.5089,159,0
+SNPD.US,D,20250520,000000,26.54,26.54,26.54,26.54,319,0
+SNPD.US,D,20250521,000000,25.96,25.96,25.96,25.96,153,0
+SNPD.US,D,20250605,000000,26.133,26.133,26.0107,26.0107,7422,0
+SNPD.US,D,20250606,000000,26.26,26.26,26.16,26.2079,356,0
+SNPD.US,D,20250609,000000,26.23,26.37,26.23,26.2705,1826,0
+SNPD.US,D,20250610,000000,26.425,26.425,26.4223,26.4223,263,0
+SNPD.US,D,20250617,000000,26.09,26.09,25.9557,25.9557,352,0
+SNPD.US,D,20250618,000000,26.08,26.08,25.9633,25.9633,345,0
+SNPD.US,D,20250623,000000,25.94,26.0249,25.94,26.0249,205,0
+SNPD.US,D,20250624,000000,26.15,26.15,26.12,26.1419,421,0
+SNPD.US,D,20250625,000000,25.93,25.93,25.8694,25.8694,324,0
+SNPD.US,D,20250626,000000,26.04,26.0961,26.04,26.0961,310,0
+SNPD.US,D,20250627,000000,26.24,26.27,26.1641,26.1641,1666,0
+SNPD.US,D,20250630,000000,26.14,26.2466,26.1,26.2466,1254,0
+SNPD.US,D,20250701,000000,26.7195,26.75,26.6896,26.6896,346,0
+SNPD.US,D,20250702,000000,26.66,26.85,26.66,26.8397,339,0
+SNPD.US,D,20250708,000000,26.85,26.85,26.7705,26.7705,266,0
+SNPD.US,D,20250709,000000,26.78,26.8715,26.78,26.8715,147,0
+SNPD.US,D,20250711,000000,26.82,26.89,26.79,26.8426,465,0
+SNPD.US,D,20250714,000000,26.81,26.83,26.81,26.8291,316,0
+SNPD.US,D,20250715,000000,26.72,26.72,26.595,26.595,231,0
+SNPD.US,D,20250716,000000,26.52,26.6037,26.52,26.6037,320,0
+SNPD.US,D,20250723,000000,27.02,27.02,26.97,27.0023,344,0
+SNPD.US,D,20250724,000000,27,27.0336,26.91,26.9151,4094,0
+SNPD.US,D,20250725,000000,26.82,26.9798,26.82,26.9798,252,0
+SNPD.US,D,20250728,000000,26.86,26.86,26.7503,26.7503,297,0
+SNPD.US,D,20250729,000000,26.75,26.7758,26.75,26.7758,202,0
+SNPD.US,D,20250730,000000,26.715,26.82,26.5064,26.5064,28771,0
+SNPD.US,D,20250804,000000,26.52,26.5371,26.52,26.5371,325,0
+SNPD.US,D,20250805,000000,26.64,26.65,26.58,26.65,1928,0
+SNPD.US,D,20250806,000000,26.59,26.6043,26.59,26.6043,1027,0
+SNPD.US,D,20250807,000000,26.7,26.7,26.6678,26.6678,182,0
+SNPD.US,D,20250808,000000,26.78,26.78,26.7218,26.7218,804,0
+SNPD.US,D,20250811,000000,26.75,26.75,26.6853,26.6853,180,0
+SNPD.US,D,20250812,000000,26.88,26.9357,26.88,26.9357,106,0
+SNPD.US,D,20250813,000000,27.14,27.3396,27.14,27.3396,197,0
+SNPD.US,D,20250814,000000,27.1043,27.1043,27.0943,27.0943,423,0
+SNPD.US,D,20250815,000000,27.04,27.0414,27.04,27.0414,127,0
+SNPD.US,D,20250818,000000,27.05,27.05,26.9289,26.9289,218,0
+SNPD.US,D,20250819,000000,27.21,27.21,27.1321,27.1321,166,0
+SNPD.US,D,20250828,000000,27.13,27.1945,27.13,27.1945,1655,0
+SNPD.US,D,20250917,000000,27.1,27.1,26.9188,26.9188,2060,0
+SNPD.US,D,20250922,000000,26.6363,26.66,26.6178,26.6178,398,0
+SNPD.US,D,20250923,000000,26.68,26.6846,26.68,26.6846,148,0
+SNPD.US,D,20250925,000000,26.5558,26.59,26.545,26.5899,1070,0
+SNPD.US,D,20250926,000000,26.71,26.7695,26.7,26.7695,1202,0
+SNPD.US,D,20251003,000000,27.07,27.07,27.0041,27.0041,392,0
+SNPD.US,D,20251006,000000,26.96,26.96,26.8894,26.8894,1320,0
+SNPD.US,D,20251007,000000,26.85,26.85,26.8194,26.8194,446,0
+SNPD.US,D,20251009,000000,26.57,26.59,26.54,26.585,10295,0
+SNPD.US,D,20251010,000000,26.3626,26.3626,26.2042,26.2042,311,0
+SNPD.US,D,20251015,000000,26.64,26.6789,26.63,26.6789,85095,0
+SNPD.US,D,20251016,000000,26.74,26.74,26.5747,26.5747,112,0
+SNPD.US,D,20251020,000000,26.915,26.955,26.915,26.955,2055,0
+SNPD.US,D,20251021,000000,26.95,27.04,26.9399,26.9844,2665,0
+SNPD.US,D,20251022,000000,26.895,26.895,26.8527,26.8527,558,0
+SNPD.US,D,20251023,000000,26.8216,26.85,26.8179,26.8179,2681,0
+SNPD.US,D,20251024,000000,26.85,26.89,26.8252,26.8252,4011,0
+SNPD.US,D,20251027,000000,26.85,26.96,26.85,26.96,807,0
+SNPD.US,D,20251028,000000,26.76,26.81,26.76,26.7739,3429,0
+SNPD.US,D,20251029,000000,26.64,26.65,26.3323,26.3323,248,0
+SNPD.US,D,20251030,000000,26.44,26.45,26.3829,26.3829,2396,0
+SNPD.US,D,20251031,000000,26.25,26.3944,26.25,26.3944,113,0
+SNPD.US,D,20251103,000000,26.12,26.209,26.12,26.209,4823,0
+SNPD.US,D,20251104,000000,26.18,26.21,26.15,26.21,3989,0
+SNPD.US,D,20251105,000000,26.24,26.3001,26.24,26.3001,155,0
+SNPD.US,D,20251106,000000,26.31,26.31,26.2133,26.2133,2718,0
+SNPD.US,D,20251110,000000,26.32,26.4331,26.32,26.4331,262,0
+SNPD.US,D,20251112,000000,26.82,26.83,26.7954,26.7954,529,0
+SNPD.US,D,20251113,000000,26.91,26.91,26.7356,26.7356,291,0
+SNPD.US,D,20251117,000000,26.68,26.68,26.4057,26.4057,324,0
+SNPD.US,D,20251118,000000,26.53,26.55,26.4684,26.4684,451,0
+SNPD.US,D,20251120,000000,26.16,26.16,26.1348,26.1348,158,0
+SNPD.US,D,20251121,000000,26.7,26.7,26.645,26.645,1507,0
+SNPD.US,D,20251125,000000,26.94,26.94,26.91,26.9287,359,0
+SNPD.US,D,20251203,000000,27.12,27.12,27.0887,27.0887,213,0
+SNPD.US,D,20251216,000000,27.32,27.32,27.2288,27.2288,222,0
+SNPD.US,D,20251219,000000,26.9799,26.98,26.8784,26.8784,481,0
+SNPD.US,D,20251222,000000,27.0362,27.0362,27.0248,27.0248,4383,0
+SNPD.US,D,20251224,000000,27.04,27.06,27.04,27.06,253,0
+SNPD.US,D,20251229,000000,27.09,27.09,27.0653,27.0653,1344,0
+SNPD.US,D,20251230,000000,27.07,27.07,27.047,27.047,226,0
+SNPD.US,D,20260107,000000,27.29,27.29,27.209,27.209,3377,0
+SNPD.US,D,20260108,000000,27.5099,27.6053,27.5099,27.6053,1408,0
+SNPD.US,D,20260113,000000,27.84,27.84,27.6728,27.8134,1715,0
+SNPD.US,D,20260114,000000,28.03,28.1459,28.03,28.1459,179,0
+SNPD.US,D,20260115,000000,28.28,28.28,28.243,28.243,750,0
+SNPD.US,D,20260116,000000,28.16,28.181,28.1599,28.181,452,0
+SNPD.US,D,20260123,000000,28.1935,28.32,28.1935,28.2402,596,0
+SNPD.US,D,20260126,000000,28.3,28.3392,28.2999,28.3392,336,0
+SNPD.US,D,20260127,000000,28.38,28.4107,28.3199,28.4107,1941,0
+SNPD.US,D,20260129,000000,28.4,28.4432,28.4,28.4432,872,0
+SNPD.US,D,20260203,000000,29.01,29.01,28.9508,28.9508,434,0
+SNPD.US,D,20260204,000000,29.5794,29.5794,29.5485,29.5485,190,0
+SNPD.US,D,20260205,000000,29.36,29.39,29.3259,29.3259,1025,0
+SNPD.US,D,20260206,000000,29.61,29.6641,29.59,29.6641,539,0
+SNPD.US,D,20260210,000000,29.8,29.82,29.7411,29.7411,897,0
+SNPD.US,D,20260211,000000,29.82,29.8507,29.8199,29.8507,940,0
+SNPD.US,D,20260213,000000,29.85,29.85,29.63,29.8326,2729,0
+SNPD.US,D,20260217,000000,29.77,29.7777,29.77,29.7777,335,0
+SNPD.US,D,20260218,000000,29.88,29.88,29.88,29.88,231,0
diff --git a/daily/us/nyse etfs/2/spd.us.txt b/daily/us/nyse etfs/2/spd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6106baa3f298707c26e71f6414848640a5b5dcf8
--- /dev/null
+++ b/daily/us/nyse etfs/2/spd.us.txt	
@@ -0,0 +1,1368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPD.US,D,20200909,000000,24.1691,24.1691,24.1691,24.1691,18.129483267916,0
+SPD.US,D,20200910,000000,24.3637,24.3637,23.7631,23.7631,14333.370910317,0
+SPD.US,D,20200911,000000,23.8097,23.8097,23.8097,23.8097,14.100709208379,0
+SPD.US,D,20200914,000000,25.3924,25.4609,24.0291,24.0291,6733.0886470009,0
+SPD.US,D,20200915,000000,24.2565,24.2754,24.1195,24.1195,9305.4608840151,0
+SPD.US,D,20200916,000000,24.188,24.188,24.0301,24.0301,3063.8826722777,0
+SPD.US,D,20200917,000000,23.8127,23.8127,23.8127,23.8127,95.683383913999,0
+SPD.US,D,20200918,000000,23.8356,23.8356,23.492,23.5774,3408.3428543681,0
+SPD.US,D,20200921,000000,23.1098,23.2746,23.1098,23.2746,380.71914862623,0
+SPD.US,D,20200922,000000,23.5436,23.5436,23.5436,23.5436,51.366869259094,0
+SPD.US,D,20200923,000000,23.5119,23.5119,23.0015,23.0015,675.8268484873,0
+SPD.US,D,20200924,000000,23.0879,23.0879,23.0879,23.0879,51.366869259094,0
+SPD.US,D,20200925,000000,23.4175,23.4175,23.4175,23.4175,20.143870297684,0
+SPD.US,D,20200928,000000,23.7759,23.7759,23.7134,23.7283,254.8199592657,0
+SPD.US,D,20200929,000000,23.6389,23.7273,23.6389,23.6538,1345.6105358853,0
+SPD.US,D,20200930,000000,23.9338,23.9338,23.8495,23.8495,317.26595718852,0
+SPD.US,D,20201001,000000,23.9706,23.9706,23.9398,23.9427,1244.8911843969,0
+SPD.US,D,20201002,000000,23.8842,23.8842,23.7631,23.7631,624.4599792282,0
+SPD.US,D,20201005,000000,26.1757,26.1757,24.0729,24.1235,2715.3937161278,0
+SPD.US,D,20201006,000000,23.8842,23.8842,23.8395,23.8395,510.64711204629,0
+SPD.US,D,20201007,000000,23.8941,24.2168,23.8941,24.2168,510.64711204629,0
+SPD.US,D,20201008,000000,24.3637,24.3936,24.3637,24.3767,8742.4397091948,0
+SPD.US,D,20201009,000000,24.5306,24.609,24.5306,24.609,3461.724110657,0
+SPD.US,D,20201012,000000,24.609,25.0587,24.609,25.0002,18335.957938466,0
+SPD.US,D,20201013,000000,24.9317,24.9317,24.7857,24.8383,13973.802825503,0
+SPD.US,D,20201014,000000,24.7162,24.7162,24.6725,24.6725,1177.4092188996,0
+SPD.US,D,20201015,000000,24.6179,24.6179,24.609,24.609,10162.582565182,0
+SPD.US,D,20201016,000000,24.7649,24.8145,24.6526,24.6526,110711.71834959,0
+SPD.US,D,20201019,000000,24.6725,24.6725,24.2268,24.2268,2572.3722370142,0
+SPD.US,D,20201020,000000,24.5504,24.5504,24.3538,24.3787,11038.840923131,0
+SPD.US,D,20201021,000000,24.3836,24.4908,24.3319,24.3319,121676.02695262,0
+SPD.US,D,20201022,000000,24.3538,24.471,24.179,24.4054,11122.437984866,0
+SPD.US,D,20201023,000000,24.4621,24.5007,24.3836,24.5007,104510.42787844,0
+SPD.US,D,20201026,000000,24.2853,24.2853,24.0897,24.0897,1572.2290767342,0
+SPD.US,D,20201027,000000,24.2943,24.2943,24.0301,24.0301,4703.5937145092,0
+SPD.US,D,20201028,000000,23.6688,23.6886,23.2776,23.2776,146260.61345742,0
+SPD.US,D,20201029,000000,23.4334,23.6688,23.4036,23.5983,8024.3107330824,0
+SPD.US,D,20201030,000000,23.3162,23.3947,23.0809,23.1922,32467.890145807,0
+SPD.US,D,20201102,000000,23.4533,23.619,23.2965,23.4563,14456.248519133,0
+SPD.US,D,20201103,000000,23.7184,23.9427,23.7184,23.9041,3394.2421451597,0
+SPD.US,D,20201104,000000,24.5306,24.5306,24.3339,24.3339,1331.5098266769,0
+SPD.US,D,20201105,000000,24.8929,24.8929,24.8095,24.8095,15757.542540363,0
+SPD.US,D,20201106,000000,24.6775,24.8284,24.6775,24.7659,19769.194310147,0
+SPD.US,D,20201109,000000,25.6564,25.6564,25.1133,25.1133,10428.481653111,0
+SPD.US,D,20201110,000000,24.873,25.0687,24.8631,25.0002,187472.95769945,0
+SPD.US,D,20201111,000000,26.1171,26.1171,25.1133,25.1808,17791.066246914,0
+SPD.US,D,20201112,000000,24.9704,25.0091,24.8929,24.9584,3743.7382948246,0
+SPD.US,D,20201113,000000,25.168,25.303,25.0886,25.303,13617.256321234,0
+SPD.US,D,20201116,000000,25.4896,25.569,25.4609,25.569,237406.59058687,0
+SPD.US,D,20201117,000000,25.4122,25.5492,25.3725,25.4479,103622.08319831,0
+SPD.US,D,20201118,000000,25.4708,25.5194,25.2077,25.2077,1805.8979721874,0
+SPD.US,D,20201119,000000,25.0002,25.2523,25.0002,25.2523,21416.962900497,0
+SPD.US,D,20201120,000000,25.2067,25.2256,25.1044,25.1044,2361.8687924034,0
+SPD.US,D,20201123,000000,25.2067,25.2831,25.0786,25.2067,12852.796443437,0
+SPD.US,D,20201124,000000,25.3427,25.6366,25.3327,25.6197,9855.3885431419,0
+SPD.US,D,20201125,000000,25.6952,25.6952,25.5343,25.5522,3833.3785176493,0
+SPD.US,D,20201127,000000,25.8431,25.8431,25.5879,25.5909,908.48855042555,0
+SPD.US,D,20201130,000000,25.441,25.5194,25.4122,25.4896,8245.8933063569,0
+SPD.US,D,20201201,000000,25.8431,25.853,25.7935,25.8133,40368.316076559,0
+SPD.US,D,20201202,000000,25.5393,25.853,25.5393,25.8222,53953.342205317,0
+SPD.US,D,20201203,000000,25.8729,25.9305,25.7885,25.7885,10074.956729386,0
+SPD.US,D,20201204,000000,26.0079,26.0238,25.9692,26.0238,19039.98620537,0
+SPD.US,D,20201207,000000,26.1757,26.1757,25.9504,25.9692,10256.251562065,0
+SPD.US,D,20201208,000000,25.9305,26.0784,25.9156,26.0675,1753.5239094134,0
+SPD.US,D,20201209,000000,26.1071,26.1071,25.8332,25.8977,5359.2766926988,0
+SPD.US,D,20201210,000000,25.853,25.858,25.8133,25.853,2959.1345467298,0
+SPD.US,D,20201211,000000,25.7141,25.7955,25.6813,25.7955,7388.7716251905,0
+SPD.US,D,20201214,000000,25.9602,26.1181,25.7368,25.7368,100149.27995899,0
+SPD.US,D,20201215,000000,25.8877,26.0396,25.8232,26.0377,11444.739909629,0
+SPD.US,D,20201216,000000,26.0199,26.128,26.0199,26.0874,27067.318518998,0
+SPD.US,D,20201217,000000,26.2253,26.2253,26.1728,26.2124,2326.6170193825,0
+SPD.US,D,20201218,000000,26.1013,26.1708,25.9801,26.1708,4539.4211715831,0
+SPD.US,D,20201221,000000,25.6455,26.0496,25.4599,26.0377,5129.6365713052,0
+SPD.US,D,20201222,000000,26.0496,26.0496,26.005,26.005,21423.006061587,0
+SPD.US,D,20201223,000000,26.0834,26.1569,26.0565,26.0565,7279.994725583,0
+SPD.US,D,20201224,000000,26.0884,26.0963,26.0695,26.0963,239.71205654244,0
+SPD.US,D,20201228,000000,26.9154,26.9154,26.3048,26.3444,24817.248206747,0
+SPD.US,D,20201229,000000,26.5798,26.5798,26.2552,26.2829,16912.793501935,0
+SPD.US,D,20201230,000000,26.3494,26.3942,26.3048,26.3098,8052.5121514992,0
+SPD.US,D,20201231,000000,26.1479,26.5222,26.1479,26.4597,4578.7017186636,0
+SPD.US,D,20210104,000000,26.4239,26.4438,25.8729,26.0963,12057.113566679,0
+SPD.US,D,20210105,000000,26.2253,26.3296,26.1429,26.265,12567.760678725,0
+SPD.US,D,20210106,000000,26.3842,26.6195,26.3842,26.4209,109107.25908038,0
+SPD.US,D,20210107,000000,26.6592,26.8171,26.6592,26.8171,8740.4253221651,0
+SPD.US,D,20210108,000000,26.832,26.9253,26.7476,26.9154,20098.546589514,0
+SPD.US,D,20210111,000000,26.7973,26.8469,26.7278,26.7376,4435.68023955,0
+SPD.US,D,20210112,000000,26.8171,26.8171,26.7278,26.7973,6320.1393058983,0
+SPD.US,D,20210113,000000,26.8171,26.9054,26.7973,26.8429,23231.925614319,0
+SPD.US,D,20210114,000000,26.9054,26.9054,26.7297,26.7297,6429.9233990207,0
+SPD.US,D,20210115,000000,26.5996,26.6195,26.547,26.547,5028.9172198168,0
+SPD.US,D,20210119,000000,26.9253,26.9253,26.6791,26.7645,10185.748016024,0
+SPD.US,D,20210120,000000,27.0623,27.1815,27.0424,27.1815,21565.020347185,0
+SPD.US,D,20210121,000000,27.0822,27.1993,27.0792,27.1021,33011.774643845,0
+SPD.US,D,20210122,000000,27.1914,27.1914,26.9829,27.0822,62693.767527482,0
+SPD.US,D,20210125,000000,27.1021,27.1815,26.9154,27.1815,17982.433014742,0
+SPD.US,D,20210126,000000,27.1616,27.1914,27.0822,27.0822,49650.611509732,0
+SPD.US,D,20210127,000000,27.0424,27.0424,26.3743,26.4825,17267.325619174,0
+SPD.US,D,20210128,000000,26.5798,26.9829,26.5798,26.7476,6063.3049596029,0
+SPD.US,D,20210129,000000,26.5023,26.6106,26.1876,26.3227,269422.2508445,0
+SPD.US,D,20210201,000000,26.4338,26.7178,26.3733,26.6532,155264.92348049,0
+SPD.US,D,20210202,000000,26.8469,27.0226,26.8469,26.9452,569102.60926314,0
+SPD.US,D,20210203,000000,26.9353,27.0474,26.9154,26.9541,20316.100388729,0
+SPD.US,D,20210204,000000,26.9978,27.1914,26.9878,27.1914,12161.861692226,0
+SPD.US,D,20210205,000000,27.3185,27.3483,27.2887,27.3185,20629.337571858,0
+SPD.US,D,20210208,000000,27.4465,27.5012,27.4128,27.5012,32287.602506643,0
+SPD.US,D,20210209,000000,27.5439,27.5737,27.4465,27.515,43217.666530166,0
+SPD.US,D,20210210,000000,27.811,27.811,27.388,27.4754,11185.891176304,0
+SPD.US,D,20210211,000000,27.7911,27.7911,27.4505,27.5637,27593.073533768,0
+SPD.US,D,20210212,000000,27.5052,27.6659,27.4962,27.6659,26109.477486343,0
+SPD.US,D,20210216,000000,27.6729,27.7414,27.4754,27.4754,43770.615769838,0
+SPD.US,D,20210217,000000,27.6332,27.6828,27.5052,27.6601,3083.0193490605,0
+SPD.US,D,20210218,000000,27.515,27.5737,27.4079,27.5419,89987.704587329,0
+SPD.US,D,20210219,000000,27.6133,27.6531,27.4843,27.4843,85351.592838317,0
+SPD.US,D,20210222,000000,27.2787,27.4555,27.1815,27.1815,185372.95922092,0
+SPD.US,D,20210223,000000,27.1993,27.4168,26.969,27.2689,139821.62531677,0
+SPD.US,D,20210224,000000,27.112,27.6124,27.112,27.5737,104027.98218481,0
+SPD.US,D,20210225,000000,27.4465,27.5836,26.9154,26.964,26173.937871296,0
+SPD.US,D,20210226,000000,26.964,27.1318,26.827,26.827,26053.07464951,0
+SPD.US,D,20210301,000000,27.2291,27.4754,27.2291,27.387,19831.64030807,0
+SPD.US,D,20210302,000000,27.4168,27.4168,27.2281,27.2281,186692.38272542,0
+SPD.US,D,20210303,000000,27.2192,27.2192,26.8568,26.8568,282955.91010399,0
+SPD.US,D,20210304,000000,26.8072,27.4366,26.3048,26.5123,1242312.7689987,0
+SPD.US,D,20210305,000000,26.7873,27.0127,26.3098,26.9729,26662.426726014,0
+SPD.US,D,20210308,000000,26.9978,27.2391,26.8469,26.8469,19408.619031818,0
+SPD.US,D,20210309,000000,27.2787,27.3979,27.1815,27.1815,28624.439693009,0
+SPD.US,D,20210310,000000,27.378,27.4465,27.3483,27.378,121254.01286987,0
+SPD.US,D,20210311,000000,27.5637,27.7414,27.515,27.6034,17313.656520859,0
+SPD.US,D,20210312,000000,27.4952,27.6631,27.4853,27.6531,92251.875608788,0
+SPD.US,D,20210315,000000,27.6828,27.8208,27.5836,27.8208,27879.116491995,0
+SPD.US,D,20210316,000000,27.8785,27.8983,27.6928,27.7941,49600.251833988,0
+SPD.US,D,20210317,000000,27.9767,27.9767,27.6034,27.8506,210898.26446863,0
+SPD.US,D,20210318,000000,27.7117,27.7513,27.4585,27.4585,25096.24081037,0
+SPD.US,D,20210319,000000,27.3582,27.5339,27.3185,27.3979,16031.499176412,0
+SPD.US,D,20210322,000000,27.6332,27.7812,27.3979,27.5767,23022.429363223,0
+SPD.US,D,20210323,000000,27.5439,27.6432,27.3483,27.3582,27540.699470993,0
+SPD.US,D,20210324,000000,27.4754,27.7017,27.2887,27.2887,26543.577891258,0
+SPD.US,D,20210325,000000,27.4268,27.5737,27.0376,27.3979,28096.67029121,0
+SPD.US,D,20210326,000000,27.4952,27.7812,27.4754,27.7812,39152.633504093,0
+SPD.US,D,20210329,000000,27.7613,27.8685,27.6432,27.7911,28966.88548807,0
+SPD.US,D,20210330,000000,27.7414,27.7414,27.5935,27.6034,24223.004032965,0
+SPD.US,D,20210331,000000,27.7613,27.9022,27.7513,27.7841,16812.074150447,0
+SPD.US,D,20210401,000000,28.2924,28.2924,27.9181,28.0165,68681.532973468,0
+SPD.US,D,20210405,000000,28.0463,28.4493,28.0463,28.4106,30850.337360903,0
+SPD.US,D,20210406,000000,28.4156,28.499,28.3709,28.3709,50207.589523462,0
+SPD.US,D,20210407,000000,28.4305,28.4682,28.361,28.4305,8703.1591621144,0
+SPD.US,D,20210408,000000,28.4891,28.5924,28.4791,28.508,11006.610730655,0
+SPD.US,D,20210409,000000,28.5775,28.7055,28.5476,28.7055,47597.951126398,0
+SPD.US,D,20210412,000000,28.7154,28.764,28.6866,28.7541,220107.03477522,0
+SPD.US,D,20210413,000000,28.7254,28.8823,28.7254,28.8138,163262.03998867,0
+SPD.US,D,20210414,000000,28.7254,28.912,28.7154,28.764,127381.77821443,0
+SPD.US,D,20210415,000000,29.1394,29.1394,28.8972,29.06,18000.56249801,0
+SPD.US,D,20210416,000000,29.2854,29.3945,29.0698,29.1582,45017.521341265,0
+SPD.US,D,20210419,000000,29.1195,29.325,28.9408,29.0202,15732.362702491,0
+SPD.US,D,20210420,000000,29.06,29.06,28.7105,28.8138,24671.205147089,0
+SPD.US,D,20210421,000000,28.8038,29.0698,28.8038,29.0698,21340.416193367,0
+SPD.US,D,20210422,000000,29.0698,29.0957,28.7313,28.8425,28592.209500533,0
+SPD.US,D,20210423,000000,28.8624,29.192,28.8624,29.1394,18712.648313034,0
+SPD.US,D,20210426,000000,29.3945,29.3945,29.1582,29.1871,25728.758337716,0
+SPD.US,D,20210427,000000,29.2754,29.2754,29.1195,29.197,750433.70090883,0
+SPD.US,D,20210428,000000,29.2059,29.2555,29.1493,29.1682,51455.502288404,0
+SPD.US,D,20210429,000000,29.3449,29.3747,29.1096,29.3449,102127.40802223,0
+SPD.US,D,20210430,000000,29.5117,29.5117,29.0798,29.1582,54721.830857173,0
+SPD.US,D,20210503,000000,29.2854,29.335,29.197,29.2159,691487.70045023,0
+SPD.US,D,20210504,000000,29.2159,29.2159,28.774,28.9806,43215.652143137,0
+SPD.US,D,20210505,000000,29.7381,29.7381,29.0004,29.0401,14279.989654028,0
+SPD.US,D,20210506,000000,29.1195,29.2257,28.912,29.2257,61088.301064756,0
+SPD.US,D,20210507,000000,29.3549,29.5217,29.3549,29.4819,19940.417207678,0
+SPD.US,D,20210510,000000,29.4293,29.4819,29.1682,29.1682,17532.21751359,0
+SPD.US,D,20210511,000000,28.9706,28.9706,28.6668,28.9706,28863.144556037,0
+SPD.US,D,20210512,000000,28.8425,28.8425,28.4007,28.4126,303019.20492048,0
+SPD.US,D,20210513,000000,28.361,28.8227,28.3511,28.7353,15922.722276804,0
+SPD.US,D,20210514,000000,28.912,29.1582,28.912,29.0798,35588.175654918,0
+SPD.US,D,20210517,000000,29.0401,29.0501,28.9269,29.0401,54348.162063151,0
+SPD.US,D,20210518,000000,29.1394,29.3846,28.8325,29.3846,27253.649319252,0
+SPD.US,D,20210519,000000,28.7154,28.764,28.4106,28.764,36505.728946977,0
+SPD.US,D,20210520,000000,28.8673,29.0798,28.8673,29.0302,49788.59702127,0
+SPD.US,D,20210521,000000,29.0401,29.197,29.0004,29.0004,21876.243143285,0
+SPD.US,D,20210524,000000,29.1582,29.325,29.1295,29.2159,22507.753477117,0
+SPD.US,D,20210525,000000,30.1799,30.1799,28.6767,29.1582,43710.184158945,0
+SPD.US,D,20210526,000000,29.3747,29.3747,29.1493,29.2357,292912.01799862,0
+SPD.US,D,20210527,000000,29.3449,29.3648,29.2357,29.2754,9298.4105294109,0
+SPD.US,D,20210528,000000,29.3648,29.896,29.3052,29.896,43728.313642213,0
+SPD.US,D,20210601,000000,29.7678,29.7678,29.2159,29.2943,53122.407555537,0
+SPD.US,D,20210602,000000,29.2456,29.3846,29.2357,29.3449,33877.961066645,0
+SPD.US,D,20210603,000000,29.1295,29.4144,29.0798,29.4144,164378.01040316,0
+SPD.US,D,20210604,000000,29.2854,29.4918,29.2854,29.4918,33809.471907633,0
+SPD.US,D,20210607,000000,29.5117,29.5117,29.3449,29.4819,19815.525211831,0
+SPD.US,D,20210608,000000,29.4343,29.5018,29.4045,29.4819,22249.911937307,0
+SPD.US,D,20210609,000000,29.4829,29.5117,29.4243,29.4243,20184.158038279,0
+SPD.US,D,20210610,000000,29.5018,29.5217,29.463,29.463,63217.508155222,0
+SPD.US,D,20210611,000000,29.5514,29.5812,29.4343,29.5812,14507.615388392,0
+SPD.US,D,20210614,000000,29.6497,29.6597,29.4144,29.6597,32236.235637384,0
+SPD.US,D,20210615,000000,29.5415,29.6308,29.4978,29.6011,16355.815488205,0
+SPD.US,D,20210616,000000,29.5912,29.6199,29.3151,29.4144,65514.916562673,0
+SPD.US,D,20210617,000000,29.3846,29.4909,29.2456,29.3786,289543.96288485,0
+SPD.US,D,20210618,000000,29.2159,29.4144,29.0202,29.06,47570.756901495,0
+SPD.US,D,20210621,000000,29.1493,29.4531,29.1394,29.4531,8780.7130627604,0
+SPD.US,D,20210622,000000,29.3449,29.6011,29.3449,29.5713,39206.014760383,0
+SPD.US,D,20210623,000000,29.5663,29.6308,29.5127,29.5315,12512.365035406,0
+SPD.US,D,20210624,000000,29.6646,29.7381,29.6209,29.6308,40390.474333886,0
+SPD.US,D,20210625,000000,29.7381,29.8165,29.6884,29.8066,47356.224682825,0
+SPD.US,D,20210628,000000,29.7877,29.8265,29.748,29.8175,46826.440893996,0
+SPD.US,D,20210629,000000,29.9158,29.9158,29.8542,29.886,20297.970905461,0
+SPD.US,D,20210630,000000,29.8661,29.9555,29.8463,29.9356,59451.61160307,0
+SPD.US,D,20210701,000000,30.1233,30.3308,29.9655,30.3308,22659.839697865,0
+SPD.US,D,20210702,000000,30.2613,30.2712,30.1233,30.2712,37268.174437745,0
+SPD.US,D,20210706,000000,30.0845,30.2414,30.0449,30.2414,35485.4419164,0
+SPD.US,D,20210707,000000,30.1918,30.3407,30.1719,30.3407,23608.615988886,0
+SPD.US,D,20210708,000000,29.9853,30.1918,29.9356,30.1034,17047.75743293,0
+SPD.US,D,20210709,000000,30.2911,30.4301,30.2216,30.4202,80670.157381135,0
+SPD.US,D,20210712,000000,30.4301,30.5185,30.3507,30.5185,395461.44010358,0
+SPD.US,D,20210713,000000,30.4986,30.577,30.3953,30.4202,81528.286255817,0
+SPD.US,D,20210714,000000,31.6047,31.6047,30.3884,30.3903,26571.779309675,0
+SPD.US,D,20210715,000000,30.4301,30.4301,30.1719,30.3656,140868.09937873,0
+SPD.US,D,20210716,000000,30.4301,30.4301,30.1084,30.1422,25068.039391953,0
+SPD.US,D,20210719,000000,29.8364,29.8364,29.5306,29.6487,185718.42659652,0
+SPD.US,D,20210720,000000,29.6001,30.1918,29.6001,30.0845,34289.903214233,0
+SPD.US,D,20210721,000000,30.2514,30.3805,30.2464,30.3805,27801.562591348,0
+SPD.US,D,20210722,000000,30.45,30.45,30.3011,30.44,35008.032190345,0
+SPD.US,D,20210723,000000,30.6962,30.7439,30.1789,30.6505,38254.216888817,0
+SPD.US,D,20210726,000000,30.6962,30.7945,30.6764,30.7289,26757.102916414,0
+SPD.US,D,20210727,000000,30.716,30.716,30.4688,30.6863,33010.767450329,0
+SPD.US,D,20210728,000000,30.6366,30.7558,30.5671,30.6069,32769.041006757,0
+SPD.US,D,20210729,000000,30.8442,30.854,30.7558,30.7845,48886.151631935,0
+SPD.US,D,20210730,000000,30.6069,30.7061,30.5671,30.579,73576.493455805,0
+SPD.US,D,20210802,000000,30.6266,30.7657,30.5661,30.577,64142.111801885,0
+SPD.US,D,20210803,000000,30.9821,30.9821,30.4986,30.8044,65120.096704837,0
+SPD.US,D,20210804,000000,32.3255,32.3255,30.6079,30.8143,28486.454181469,0
+SPD.US,D,20210805,000000,30.9533,30.9533,30.716,30.8442,27030.052358948,0
+SPD.US,D,20210806,000000,30.7558,30.8838,30.7558,30.8838,29263.000381445,0
+SPD.US,D,20210809,000000,30.9732,30.9732,30.8044,30.8639,35392.780113031,0
+SPD.US,D,20210810,000000,30.8779,30.9236,30.8193,30.8838,26074.225713322,0
+SPD.US,D,20210811,000000,31.0715,31.0715,30.8531,30.9533,31015.517097344,0
+SPD.US,D,20210812,000000,30.9037,31.0417,30.8739,31.0417,39252.345662067,0
+SPD.US,D,20210813,000000,31.0178,31.0913,31.0119,31.0913,30656.956206045,0
+SPD.US,D,20210816,000000,31.1599,31.1697,30.8659,31.1697,32837.530165769,0
+SPD.US,D,20210817,000000,30.9136,30.9941,30.7359,30.9821,22515.811025236,0
+SPD.US,D,20210818,000000,30.9732,30.9821,30.6565,30.6565,17863.584179987,0
+SPD.US,D,20210819,000000,30.5374,30.7945,30.3805,30.726,79040.518274053,0
+SPD.US,D,20210820,000000,30.6465,30.9434,30.6465,30.9334,31204.869478142,0
+SPD.US,D,20210823,000000,31.14,32.3255,30.9921,31.1896,85382.815837278,0
+SPD.US,D,20210824,000000,31.3286,31.3286,31.2145,31.2393,25148.614873144,0
+SPD.US,D,20210825,000000,31.1896,31.3485,31.1896,31.3385,63842.975327965,0
+SPD.US,D,20210826,000000,31.408,31.408,31.0815,31.14,32439.68872739,0
+SPD.US,D,20210827,000000,31.14,31.418,31.14,31.3882,173615.98932168,0
+SPD.US,D,20210830,000000,31.5252,31.6344,31.4359,31.6344,247156.22381095,0
+SPD.US,D,20210831,000000,31.7138,32.3156,31.3982,31.418,192277.27076545,0
+SPD.US,D,20210901,000000,31.5947,31.6245,31.4557,31.6245,199554.2439105,0
+SPD.US,D,20210902,000000,31.7824,31.7824,31.4657,31.5451,74993.614731248,0
+SPD.US,D,20210903,000000,31.6047,31.6047,31.4875,31.5748,51412.192967263,0
+SPD.US,D,20210907,000000,31.6344,31.6344,31.408,31.4657,493495.61368132,0
+SPD.US,D,20210908,000000,31.5252,31.5252,31.3038,31.4359,82330.012293664,0
+SPD.US,D,20210909,000000,31.5054,31.5054,31.269,31.2989,122697.32117671,0
+SPD.US,D,20210910,000000,31.4359,31.4359,31.0715,31.0815,93760.651494085,0
+SPD.US,D,20210913,000000,31.2294,31.2889,30.9821,31.0616,447664.27998004,0
+SPD.US,D,20210914,000000,31.1697,31.2095,30.9136,30.9533,102801.22048369,0
+SPD.US,D,20210915,000000,31.0516,31.2989,30.8739,31.2989,68386.425273607,0
+SPD.US,D,20210916,000000,31.2989,31.2989,30.9364,31.1241,57770.605626728,0
+SPD.US,D,20210917,000000,31.14,31.1649,30.8143,30.9236,83753.176730195,0
+SPD.US,D,20210920,000000,30.6962,30.9136,30.1263,30.4202,123338.90344569,0
+SPD.US,D,20210921,000000,30.716,30.716,30.3457,30.4003,109671.28744871,0
+SPD.US,D,20210922,000000,30.6168,30.7359,30.4132,30.7359,150356.86948246,0
+SPD.US,D,20210923,000000,30.8243,31.0119,30.716,30.8739,87206.843292733,0
+SPD.US,D,20210924,000000,30.6863,31.1102,30.6863,31.1102,69296.928211062,0
+SPD.US,D,20210927,000000,31.2095,31.2095,30.8442,30.8828,77979.943502879,0
+SPD.US,D,20210928,000000,30.7051,30.7051,30.2494,30.3288,129937.02816169,0
+SPD.US,D,20210929,000000,30.4579,30.4976,30.3288,30.3686,44519.967744911,0
+SPD.US,D,20210930,000000,30.448,30.448,30.0518,30.1213,43403.997330419,0
+SPD.US,D,20211001,000000,30.161,30.3983,29.892,30.2196,499703.95450707,0
+SPD.US,D,20211004,000000,30.1313,30.2097,29.8295,29.8731,49821.834407262,0
+SPD.US,D,20211005,000000,30.0121,30.3387,30.0121,30.1998,41436.948395851,0
+SPD.US,D,20211006,000000,30.0618,30.3189,29.8781,30.2891,82495.192030106,0
+SPD.US,D,20211007,000000,30.6257,30.7538,30.5235,30.6555,84308.140356897,0
+SPD.US,D,20211008,000000,30.5472,30.6059,30.4182,30.4281,41746.15680492,0
+SPD.US,D,20211011,000000,30.4579,30.6158,30.2693,30.2693,61409.595796004,0
+SPD.US,D,20211012,000000,30.2693,30.3189,30.1709,30.2097,22352.645675825,0
+SPD.US,D,20211013,000000,30.3487,30.3487,30.0518,30.2792,33289.760053952,0
+SPD.US,D,20211014,000000,30.4629,30.7647,30.4629,30.7647,31030.625000067,0
+SPD.US,D,20211015,000000,30.8828,30.9921,30.8044,30.9921,27147.894000188,0
+SPD.US,D,20211018,000000,30.9523,31.0815,30.8044,31.0815,86078.786556063,0
+SPD.US,D,20211019,000000,31.1112,31.3485,31.1112,31.274,172722.60867397,0
+SPD.US,D,20211020,000000,31.2999,31.4279,31.2989,31.3982,288563.96359487,0
+SPD.US,D,20211021,000000,31.3236,31.4775,31.2889,31.4538,42933.637958969,0
+SPD.US,D,20211022,000000,31.4775,31.5063,31.2889,31.4428,48066.296110818,0
+SPD.US,D,20211025,000000,31.4478,31.6057,31.3882,31.5659,56082.549295782,0
+SPD.US,D,20211026,000000,31.6255,31.7685,31.5858,31.5858,27863.001395756,0
+SPD.US,D,20211027,000000,31.705,31.705,31.4775,31.5858,45645.002901037,0
+SPD.US,D,20211028,000000,31.695,31.7745,31.6255,31.705,74297.644012463,0
+SPD.US,D,20211029,000000,31.5461,31.8042,31.5461,31.5461,48919.389017925,0
+SPD.US,D,20211101,000000,31.7446,31.9521,31.7446,31.9521,256362.97973051,0
+SPD.US,D,20211102,000000,31.9621,32.0108,31.9124,31.9819,49638.525187552,0
+SPD.US,D,20211103,000000,31.9819,32.1597,31.8628,32.1209,65314.485053211,0
+SPD.US,D,20211104,000000,32.0912,32.3285,32.0912,32.3185,128201.63373555,0
+SPD.US,D,20211105,000000,32.5111,32.5657,32.3383,32.388,53547.443218818,0
+SPD.US,D,20211108,000000,32.7345,32.7345,32.389,32.536,45424.427521277,0
+SPD.US,D,20211109,000000,32.4476,32.4675,32.2589,32.3781,49916.510597661,0
+SPD.US,D,20211110,000000,32.2192,32.3483,32.0504,32.0912,75664.40561216,0
+SPD.US,D,20211111,000000,32.1696,32.1894,32.0713,32.111,34164.004024872,0
+SPD.US,D,20211112,000000,32.2887,32.3582,32.111,32.3582,36798.822259809,0
+SPD.US,D,20211115,000000,32.3682,32.388,32.2192,32.2192,70058.366508315,0
+SPD.US,D,20211116,000000,32.4307,32.5409,32.3682,32.4675,66942.109773263,0
+SPD.US,D,20211117,000000,32.5558,32.5558,32.3483,32.4079,101989.42251069,0
+SPD.US,D,20211118,000000,32.4575,32.526,32.3483,32.526,89599.935084098,0
+SPD.US,D,20211119,000000,32.4774,32.5756,32.4376,32.4675,29808.899266513,0
+SPD.US,D,20211122,000000,32.5955,32.7554,32.3682,32.3682,58800.964592454,0
+SPD.US,D,20211123,000000,32.2192,32.526,32.1408,32.4376,54462.982123848,0
+SPD.US,D,20211124,000000,32.3483,32.4962,32.2093,32.4962,29747.460462104,0
+SPD.US,D,20211126,000000,32.0942,32.1507,31.7942,31.8747,37616.663393895,0
+SPD.US,D,20211129,000000,32.1696,32.2788,32.0118,32.2192,25388.326929686,0
+SPD.US,D,20211130,000000,32.1309,32.1309,31.6354,31.8727,192561.29933665,0
+SPD.US,D,20211201,000000,32.0912,32.1597,31.3584,31.6057,133335.29908092,0
+SPD.US,D,20211202,000000,31.418,31.8042,31.3535,31.7942,104595.03213369,0
+SPD.US,D,20211203,000000,31.7546,31.8191,31.0815,31.0815,221427.46547323,0
+SPD.US,D,20211206,000000,31.5163,31.9521,31.4974,31.843,53563.558315056,0
+SPD.US,D,20211207,000000,32.0415,32.4277,32.0415,32.3682,68271.60521291,0
+SPD.US,D,20211208,000000,32.4675,32.5061,32.2788,32.4962,48050.181014581,0
+SPD.US,D,20211209,000000,32.388,32.4297,32.2292,32.2292,23926.889139589,0
+SPD.US,D,20211210,000000,32.4476,32.5856,32.2808,32.5856,93493.745212641,0
+SPD.US,D,20211213,000000,32.6253,32.6253,32.2688,32.2788,48769.317184208,0
+SPD.US,D,20211214,000000,32.1507,32.1696,31.8529,32.0713,45438.528230485,0
+SPD.US,D,20211215,000000,31.9423,32.5657,31.9134,32.5558,54056.075943835,0
+SPD.US,D,20211216,000000,32.5856,32.6551,32.1696,32.2192,46108.311917884,0
+SPD.US,D,20211217,000000,32.111,32.1904,31.8727,31.9819,104517.47823304,0
+SPD.US,D,20211220,000000,31.6553,31.7148,31.4369,31.7148,376771.9572414,0
+SPD.US,D,20211221,000000,31.7844,32.1309,31.6891,32.1209,204128.91685509,0
+SPD.US,D,20211222,000000,32.1209,32.5459,32.1169,32.5459,446774.9281064,0
+SPD.US,D,20211223,000000,32.6551,32.7544,32.5022,32.6471,367387.93526322,0
+SPD.US,D,20211227,000000,32.8338,33.1814,32.8139,33.1814,273630.30534968,0
+SPD.US,D,20211228,000000,33.2409,33.2409,32.9957,33.0522,189081.44574273,0
+SPD.US,D,20211229,000000,33.1217,33.1515,32.9927,33.092,441211.19113018,0
+SPD.US,D,20211230,000000,33.1714,33.1912,32.9728,33.0225,175988.93724275,0
+SPD.US,D,20211231,000000,33.0622,33.1515,32.9118,33.0225,462384.41320007,0
+SPD.US,D,20220103,000000,33.0622,33.082,32.8637,32.9927,690546.98170733,0
+SPD.US,D,20220104,000000,33.221,33.221,32.9281,33.0622,322677.607944,0
+SPD.US,D,20220105,000000,33.1118,33.1118,32.4466,32.4466,198401.00733595,0
+SPD.US,D,20220106,000000,32.5161,32.6451,32.3176,32.397,190234.68231727,0
+SPD.US,D,20220107,000000,32.5161,32.5161,32.2183,32.2579,98601.223526619,0
+SPD.US,D,20220110,000000,32.1488,32.2778,31.7112,32.1785,190142.0205139,0
+SPD.US,D,20220111,000000,32.3275,32.536,32.0494,32.4367,120264.94883826,0
+SPD.US,D,20220112,000000,32.665,32.7444,32.5012,32.5459,186913.96529869,0
+SPD.US,D,20220113,000000,32.7048,32.7048,32.0793,32.0793,124173.86686953,0
+SPD.US,D,20220114,000000,32.0098,32.2083,31.8707,32.109,104910.28370385,0
+SPD.US,D,20220118,000000,31.9303,31.9303,31.5629,31.5629,573153.54158001,0
+SPD.US,D,20220119,000000,31.702,31.8012,31.3246,31.3246,189539.718792,0
+SPD.US,D,20220120,000000,31.5232,31.7168,31.0168,31.0168,119005.95694466,0
+SPD.US,D,20220121,000000,31.0665,31.2105,30.6793,30.6793,385217.2748637,0
+SPD.US,D,20220124,000000,30.4212,30.8679,29.8651,30.6793,563875.27492089,0
+SPD.US,D,20220125,000000,30.4311,30.7785,30.0836,30.5601,114476.60770822,0
+SPD.US,D,20220126,000000,30.7885,30.9573,30.2127,30.451,177129.08030159,0
+SPD.US,D,20220127,000000,30.59,30.7538,30.2027,30.3815,119176.17264868,0
+SPD.US,D,20220128,000000,30.1829,30.8679,30.0737,30.7488,193087.05435142,0
+SPD.US,D,20220131,000000,30.858,31.3843,30.8332,31.3843,182812.67330609,0
+SPD.US,D,20220201,000000,31.4041,31.4259,31.0703,31.3048,247757.51833933,0
+SPD.US,D,20220202,000000,31.6126,31.6921,31.4239,31.5729,187632.0942748,0
+SPD.US,D,20220203,000000,31.3544,31.4041,31.0168,31.0168,242178.67346039,0
+SPD.US,D,20220204,000000,31.1162,31.3843,30.9273,31.146,275286.13148815,0
+SPD.US,D,20220207,000000,31.1856,31.2551,30.9871,30.9971,49466.295096507,0
+SPD.US,D,20220208,000000,30.9474,31.27,30.9077,31.1559,50586.294285058,0
+SPD.US,D,20220209,000000,31.4339,31.6324,31.4339,31.5431,85399.938127031,0
+SPD.US,D,20220210,000000,31.2651,31.5972,31.0373,31.2055,149046.51071959,0
+SPD.US,D,20220211,000000,31.2651,31.275,30.6098,30.6296,86481.663962016,0
+SPD.US,D,20220214,000000,30.58,30.7488,30.431,30.59,50723.272603083,0
+SPD.US,D,20220215,000000,30.8481,30.9671,30.7858,30.8977,79135.194464451,0
+SPD.US,D,20220216,000000,30.8481,31.0566,30.7289,31.0566,42775.508577132,0
+SPD.US,D,20220217,000000,30.8878,30.8878,30.424,30.5006,46134.49894927,0
+SPD.US,D,20220218,000000,30.4906,30.4958,30.164,30.3417,72823.112706672,0
+SPD.US,D,20220222,000000,30.1829,30.282,29.8408,30.0538,383748.786719,0
+SPD.US,D,20220223,000000,30.1134,30.1531,29.5772,29.6467,240571.19261064,0
+SPD.US,D,20220224,000000,29.1503,29.9744,29.061,29.9149,545393.27392277,0
+SPD.US,D,20220225,000000,30.1134,30.441,29.9446,30.4112,257679.38165446,0
+SPD.US,D,20220228,000000,30.0339,30.451,30.0339,30.3318,150480.75428479,0
+SPD.US,D,20220301,000000,30.3318,30.4609,29.9764,30.2822,431012.34959845,0
+SPD.US,D,20220302,000000,30.0836,30.5787,30.0836,30.5205,39410.475043904,0
+SPD.US,D,20220303,000000,30.5701,30.6247,30.2823,30.3218,57264.994482256,0
+SPD.US,D,20220304,000000,30.2226,30.2623,30.0141,30.2623,57584.274826474,0
+SPD.US,D,20220307,000000,30.163,30.163,29.5574,29.5574,92965.975810841,0
+SPD.US,D,20220308,000000,29.5574,29.8354,29.3886,29.4184,70331.315950849,0
+SPD.US,D,20220309,000000,29.6467,29.9973,29.6467,29.89,69400.669143095,0
+SPD.US,D,20220310,000000,29.8056,29.8155,29.5772,29.8155,359391.82594856,0
+SPD.US,D,20220311,000000,29.9843,29.9843,29.5078,29.5078,107340.64165527,0
+SPD.US,D,20220314,000000,29.3688,29.6168,29.3191,29.458,140675.72541739,0
+SPD.US,D,20220315,000000,29.6567,29.7758,29.4482,29.7758,204296.11097856,0
+SPD.US,D,20220316,000000,29.9943,30.2524,29.7063,30.2524,69328.151210024,0
+SPD.US,D,20220317,000000,29.9645,30.5006,29.9645,30.5006,27470.195924951,0
+SPD.US,D,20220318,000000,30.4708,30.7439,30.4013,30.719,97786.403973077,0
+SPD.US,D,20220321,000000,30.719,30.8283,30.5404,30.6694,120661.78308313,0
+SPD.US,D,20220322,000000,30.719,31.0467,30.719,30.9573,59738.661754811,0
+SPD.US,D,20220323,000000,30.9276,30.9276,30.6744,30.7785,86033.462847893,0
+SPD.US,D,20220324,000000,30.8779,30.9971,30.6979,30.9672,118384.51854598,0
+SPD.US,D,20220325,000000,31.1658,31.1658,30.9276,31.1261,57471.469152807,0
+SPD.US,D,20220328,000000,31.0863,31.3647,30.9732,31.3647,68743.78138863,0
+SPD.US,D,20220329,000000,31.484,31.7027,31.4194,31.6232,69524.366322162,0
+SPD.US,D,20220330,000000,31.6629,31.6629,31.3647,31.5039,512758.79911487,0
+SPD.US,D,20220331,000000,31.5436,31.5436,31.0317,31.1559,72324.81536205,0
+SPD.US,D,20220401,000000,31.0863,31.1261,30.8966,31.1261,352530.66469797,0
+SPD.US,D,20220404,000000,31.1261,31.315,31.0481,31.2653,41673.779911466,0
+SPD.US,D,20220405,000000,31.2852,31.3448,30.9173,30.9969,39771.607090191,0
+SPD.US,D,20220406,000000,30.8179,30.8477,30.639,30.7682,57280.449040008,0
+SPD.US,D,20220407,000000,30.6191,30.9372,30.5992,30.8477,98927.069424147,0
+SPD.US,D,20220408,000000,30.7881,30.8875,30.6638,30.7086,75277.156573283,0
+SPD.US,D,20220411,000000,30.4998,30.6091,30.291,30.4203,45509.308715019,0
+SPD.US,D,20220412,000000,30.4103,30.5454,30.1419,30.2513,697131.75332502,0
+SPD.US,D,20220413,000000,30.2513,30.4799,30.1519,30.47,58967.35745951,0
+SPD.US,D,20220414,000000,30.3308,30.4551,30.1717,30.2711,239736.1418026,0
+SPD.US,D,20220418,000000,30.0823,30.1966,29.988,30.122,34359.819793281,0
+SPD.US,D,20220419,000000,30.0027,30.5295,30.0027,30.3805,134865.15952762,0
+SPD.US,D,20220420,000000,30.46,30.6191,30.4099,30.4799,198542.18020723,0
+SPD.US,D,20220421,000000,30.5694,30.7135,30.0226,30.1021,372791.67208354,0
+SPD.US,D,20220422,000000,30.0624,30.0624,29.456,29.5156,133180.26292496,0
+SPD.US,D,20220425,000000,29.3565,29.5951,29.1616,29.5951,47679.053175881,0
+SPD.US,D,20220426,000000,29.5454,29.5454,29.0384,29.0384,495228.83308824,0
+SPD.US,D,20220427,000000,29.1577,29.2399,28.9092,28.9092,909783.81093258,0
+SPD.US,D,20220428,000000,29.0881,29.5554,29.0194,29.4261,698752.27178884,0
+SPD.US,D,20220429,000000,29.1279,29.3168,28.7899,28.7899,233125.31166964,0
+SPD.US,D,20220502,000000,28.6607,28.9291,28.532,28.8098,845226.62038591,0
+SPD.US,D,20220503,000000,28.78,28.9588,28.7403,28.7899,131259.98375214,0
+SPD.US,D,20220504,000000,28.8098,29.3715,28.6408,29.3168,159872.04283639,0
+SPD.US,D,20220505,000000,29.0683,29.0881,28.5811,28.77,92303.16248174,0
+SPD.US,D,20220506,000000,28.601,28.7206,28.4121,28.5016,71661.9217136,0
+SPD.US,D,20220509,000000,28.1238,28.3422,28.1238,28.1537,73165.754800752,0
+SPD.US,D,20220510,000000,28.1636,28.263,28.0444,28.0741,608515.24520075,0
+SPD.US,D,20220511,000000,27.9847,28.1735,27.8355,27.8355,71952.629246835,0
+SPD.US,D,20220512,000000,27.7361,28.0244,27.5969,27.8753,159476.72082753,0
+SPD.US,D,20220513,000000,28.1139,28.4003,28.1139,28.3127,661347.56720973,0
+SPD.US,D,20220516,000000,28.273,28.3822,28.1139,28.1437,189471.9039886,0
+SPD.US,D,20220517,000000,28.442,28.6209,28.3134,28.611,39043.329394473,0
+SPD.US,D,20220518,000000,28.2332,28.3227,27.7981,27.8852,195983.14918802,0
+SPD.US,D,20220519,000000,27.7187,27.8852,27.6665,27.6964,205239.51846426,0
+SPD.US,D,20220520,000000,27.6964,27.8256,27.3848,27.6864,77111.933530451,0
+SPD.US,D,20220523,000000,27.756,27.9747,27.7113,27.8852,482555.39291096,0
+SPD.US,D,20220524,000000,27.6069,27.8147,27.5635,27.7858,172211.5214184,0
+SPD.US,D,20220525,000000,27.7063,27.9548,27.6467,27.8355,84543.584933717,0
+SPD.US,D,20220526,000000,27.8952,28.3326,27.8952,28.2133,87060.367799306,0
+SPD.US,D,20220527,000000,28.273,28.7609,28.273,28.7609,70703.290989816,0
+SPD.US,D,20220531,000000,28.4817,28.8197,28.4817,28.601,67250.007385673,0
+SPD.US,D,20220601,000000,28.6905,28.7601,28.2924,28.3823,494355.70458011,0
+SPD.US,D,20220602,000000,28.2431,28.8694,28.2332,28.8694,54463.905465408,0
+SPD.US,D,20220603,000000,28.4917,28.6297,28.3724,28.432,71448.669128666,0
+SPD.US,D,20220606,000000,28.5314,28.7282,28.4171,28.432,36191.579025191,0
+SPD.US,D,20220607,000000,28.1537,28.7004,28.1537,28.6607,69077.742983904,0
+SPD.US,D,20220608,000000,28.4618,28.6259,28.3326,28.3525,35222.889217212,0
+SPD.US,D,20220609,000000,28.2034,28.3724,27.8256,27.8256,32676.935007458,0
+SPD.US,D,20220610,000000,27.7262,27.7262,27.2291,27.2689,124641.10635183,0
+SPD.US,D,20220613,000000,26.8414,27.1594,26.8414,27.0005,235028.49039934,0
+SPD.US,D,20220614,000000,27.0005,27.0005,26.6975,26.7241,980285.9202385,0
+SPD.US,D,20220615,000000,26.8116,26.8116,26.5034,26.6625,131757.90841979,0
+SPD.US,D,20220616,000000,26.3938,26.4636,26.2648,26.3642,166145.89364882,0
+SPD.US,D,20220617,000000,26.2151,26.3741,26.1853,26.1853,45811.081240869,0
+SPD.US,D,20220621,000000,26.4338,26.5126,26.3443,26.4736,51460.262924781,0
+SPD.US,D,20220622,000000,26.1753,26.5679,26.1753,26.404,80827.759232084,0
+SPD.US,D,20220623,000000,26.4438,26.5332,26.1555,26.5034,147714.63367832,0
+SPD.US,D,20220624,000000,26.6426,27.08,26.6426,27.08,46075.635155198,0
+SPD.US,D,20220627,000000,27.06,27.18,26.945,26.95,61282,0
+SPD.US,D,20220628,000000,27.18,27.22,26.585,26.62,49883,0
+SPD.US,D,20220629,000000,26.44,26.69,26.44,26.53,140118,0
+SPD.US,D,20220630,000000,26.33,26.56,26.33,26.47,207852,0
+SPD.US,D,20220701,000000,26.43,26.59,26.3,26.53,516950,0
+SPD.US,D,20220705,000000,26.3,26.54,26.251,26.51,148242,0
+SPD.US,D,20220706,000000,26.51,26.6903,26.45,26.55,96505,0
+SPD.US,D,20220707,000000,26.62,26.84,26.62,26.8,61532,0
+SPD.US,D,20220708,000000,26.64,26.86,26.64,26.79,154152,0
+SPD.US,D,20220711,000000,26.56,26.66,26.5001,26.57,204962,0
+SPD.US,D,20220712,000000,26.6,26.6,26.3,26.41,54175,0
+SPD.US,D,20220713,000000,26.25,26.38,26.17,26.28,55970,0
+SPD.US,D,20220714,000000,26.09,26.19,25.9963,26.16,35701,0
+SPD.US,D,20220715,000000,26.355,26.47,26.265,26.47,241100,0
+SPD.US,D,20220718,000000,26.53,26.65,26.21,26.25,51533,0
+SPD.US,D,20220719,000000,26.57,26.815,26.44,26.76,20632,0
+SPD.US,D,20220720,000000,26.7952,27.0185,26.71,26.9,72898,0
+SPD.US,D,20220721,000000,26.78,27.18,26.7401,27.1,61467,0
+SPD.US,D,20220722,000000,27.1,27.1699,26.79,27.04,21135,0
+SPD.US,D,20220725,000000,26.93,26.9401,26.81,26.85,253191,0
+SPD.US,D,20220726,000000,26.73,26.81,26.6,26.63,813573,0
+SPD.US,D,20220727,000000,26.81,27.31,26.81,27.17,77587,0
+SPD.US,D,20220728,000000,27.36,27.52,27.04,27.47,226040,0
+SPD.US,D,20220729,000000,27.57,27.91,27.57,27.84,60240,0
+SPD.US,D,20220801,000000,27.58,27.95,27.58,27.82,451921,0
+SPD.US,D,20220802,000000,27.82,27.93,27.62,27.67,16042,0
+SPD.US,D,20220803,000000,27.8509,28.0566,27.74,27.94,16112,0
+SPD.US,D,20220804,000000,27.965,28,27.87,27.93,40821,0
+SPD.US,D,20220805,000000,27.8027,27.951,27.71,27.88,24228,0
+SPD.US,D,20220808,000000,28,28.13,27.82,27.91,142122,0
+SPD.US,D,20220809,000000,27.94,27.94,27.69,27.7296,87396,0
+SPD.US,D,20220810,000000,28.13,28.27,28.095,28.27,28519,0
+SPD.US,D,20220811,000000,28.33,28.5576,28.23,28.27,1272012,0
+SPD.US,D,20220812,000000,28.31,28.7,28.31,28.65,37407,0
+SPD.US,D,20220815,000000,28.53,28.81,28.53,28.78,40162,0
+SPD.US,D,20220816,000000,28.66,28.94,28.66,28.86,37957,0
+SPD.US,D,20220817,000000,28.58,28.7555,28.52,28.59,55089,0
+SPD.US,D,20220818,000000,28.56,28.7396,28.53,28.69,60037,0
+SPD.US,D,20220819,000000,28.5,28.52,28.2621,28.35,26670,0
+SPD.US,D,20220822,000000,27.98,28.01,27.82,27.89,36039,0
+SPD.US,D,20220823,000000,27.87,28.07,27.76,27.76,126026,0
+SPD.US,D,20220824,000000,27.735,27.88,27.735,27.81,37387,0
+SPD.US,D,20220825,000000,27.84,28.095,27.82,28.06,110228,0
+SPD.US,D,20220826,000000,28.17,28.17,27.5,27.56,36827,0
+SPD.US,D,20220829,000000,27.53,27.53,27.34,27.41,49321,0
+SPD.US,D,20220830,000000,27.43,27.43,27.18,27.18,84908,0
+SPD.US,D,20220831,000000,27.19,27.19,27.04,27.04,35533,0
+SPD.US,D,20220901,000000,27,27.08,26.97,27.02,336521,0
+SPD.US,D,20220902,000000,27.11,27.11,26.85,26.87,27616,0
+SPD.US,D,20220906,000000,26.88,26.88,26.7,26.7,129727,0
+SPD.US,D,20220907,000000,26.63,26.81,26.63,26.8,29525,0
+SPD.US,D,20220908,000000,26.77,26.85,26.67,26.85,106185,0
+SPD.US,D,20220909,000000,26.87,27.19,26.87,27.11,32815,0
+SPD.US,D,20220912,000000,27.31,27.43,27.27,27.41,59076,0
+SPD.US,D,20220913,000000,27.1156,27.319,26.79,27.275,141337,0
+SPD.US,D,20220914,000000,27.1,27.1,26.87,26.94,385561,0
+SPD.US,D,20220915,000000,26.73,26.73,26.54,26.55,43811,0
+SPD.US,D,20220916,000000,26.5,26.59,26.31,26.57,89970,0
+SPD.US,D,20220919,000000,26.42,26.54,26.38,26.43,22580,0
+SPD.US,D,20220920,000000,26.25,26.5199,26.25,26.37,101223,0
+SPD.US,D,20220921,000000,26.36,26.4941,26.25,26.26,31532,0
+SPD.US,D,20220922,000000,26.12,26.6499,26.12,26.39,124912,0
+SPD.US,D,20220923,000000,26.11,26.7299,26.11,26.58,40834,0
+SPD.US,D,20220926,000000,26.6,26.925,26.279,26.57,21672,0
+SPD.US,D,20220927,000000,26.36,26.98,26.36,26.87,53913,0
+SPD.US,D,20220928,000000,26.74,26.83,26.38,26.38,272330,0
+SPD.US,D,20220929,000000,26.21,26.81,26.21,26.44,616636,0
+SPD.US,D,20220930,000000,26.53,26.61,26.1,26.45,591598,0
+SPD.US,D,20221003,000000,26.55,26.55,26,26.06,362088,0
+SPD.US,D,20221004,000000,25.74,26.1941,25.74,26.17,88046,0
+SPD.US,D,20221005,000000,26.06,26.12,25.7901,25.9,184415,0
+SPD.US,D,20221006,000000,26.01,26.01,25.7801,25.94,33510,0
+SPD.US,D,20221007,000000,25.85,25.85,25.22,25.28,59551,0
+SPD.US,D,20221010,000000,25.12,25.31,25.06,25.06,65404,0
+SPD.US,D,20221011,000000,24.9,25.2026,24.9,25.05,38897,0
+SPD.US,D,20221012,000000,24.89,25.1925,24.8,25.0201,39683,0
+SPD.US,D,20221013,000000,25.11,25.1731,24.56,25.09,36620,0
+SPD.US,D,20221014,000000,25.37,25.37,24.42,24.42,508755,0
+SPD.US,D,20221017,000000,24.44,25.05,24.44,24.8,18395,0
+SPD.US,D,20221018,000000,25.29,25.36,24.9848,25.0574,54341,0
+SPD.US,D,20221019,000000,24.68,25.1569,24.68,25.01,75448,0
+SPD.US,D,20221020,000000,24.82,25.2,24.63,24.69,28419,0
+SPD.US,D,20221021,000000,24.7949,25.34,24.78,25.3,46234,0
+SPD.US,D,20221024,000000,25.23,25.56,25.21,25.48,49381,0
+SPD.US,D,20221025,000000,25.41,25.9,25.41,25.84,1204370,0
+SPD.US,D,20221026,000000,25.6962,26.01,25.55,25.55,308752,0
+SPD.US,D,20221027,000000,25.54,25.75,25.44,25.49,92846,0
+SPD.US,D,20221028,000000,25.18,25.92,25.18,25.88,162801,0
+SPD.US,D,20221031,000000,25.46,25.84,25.46,25.72,94754,0
+SPD.US,D,20221101,000000,25.925,25.925,25.54,25.56,511383,0
+SPD.US,D,20221102,000000,25.7,25.8,25.05,25.11,46511,0
+SPD.US,D,20221103,000000,24.8,24.99,24.8,24.91,59075,0
+SPD.US,D,20221104,000000,25.01,25.01,24.61,24.77,47104,0
+SPD.US,D,20221107,000000,24.72,24.9463,24.715,24.88,22549,0
+SPD.US,D,20221108,000000,24.94,25.215,24.8014,25.08,25577,0
+SPD.US,D,20221109,000000,24.9922,24.9922,24.53,24.69,464100,0
+SPD.US,D,20221110,000000,24.77,25.33,24.68,25.24,1405418,0
+SPD.US,D,20221111,000000,25.2,25.56,25.2,25.47,162905,0
+SPD.US,D,20221114,000000,25.4,25.6531,25.4,25.45,47512,0
+SPD.US,D,20221115,000000,25.38,25.7184,25.38,25.57,84266,0
+SPD.US,D,20221116,000000,25.26,25.57,25.26,25.45,27952,0
+SPD.US,D,20221117,000000,25.18,25.49,25.18,25.42,94793,0
+SPD.US,D,20221118,000000,25.51,25.51,25.35,25.41,109425,0
+SPD.US,D,20221121,000000,25.33,25.3983,25.32,25.36,236372,0
+SPD.US,D,20221122,000000,25.28,25.63,25.28,25.63,45002,0
+SPD.US,D,20221123,000000,25.53,25.8246,25.53,25.75,36444,0
+SPD.US,D,20221125,000000,25.71,25.81,25.71,25.7703,6267,0
+SPD.US,D,20221128,000000,25.93,25.93,25.4,25.41,49896,0
+SPD.US,D,20221129,000000,25.47,25.48,25.329,25.35,64200,0
+SPD.US,D,20221130,000000,25.36,25.8532,25.2901,25.85,43771,0
+SPD.US,D,20221201,000000,25.94,25.98,25.74,25.93,455077,0
+SPD.US,D,20221202,000000,25.62,25.94,25.62,25.75,490536,0
+SPD.US,D,20221205,000000,25.7,25.8329,25.55,25.58,44096,0
+SPD.US,D,20221206,000000,25.59,25.59,25.31,25.31,437413,0
+SPD.US,D,20221207,000000,25.11,25.468,25.1,25.31,88241,0
+SPD.US,D,20221208,000000,25.29,25.59,25.29,25.5,46292,0
+SPD.US,D,20221209,000000,25.4567,25.582,25.35,25.35,58882,0
+SPD.US,D,20221212,000000,25.37,25.65,25.37,25.65,18715,0
+SPD.US,D,20221213,000000,26.2,26.37,25.66,25.8,99745,0
+SPD.US,D,20221214,000000,25.91,26.0201,25.43,25.47,31391,0
+SPD.US,D,20221215,000000,25.28,25.29,24.89,24.91,51481,0
+SPD.US,D,20221216,000000,24.91,24.91,24.66,24.69,49123,0
+SPD.US,D,20221219,000000,24.7,24.7,24.48,24.5294,52731,0
+SPD.US,D,20221220,000000,24.56,24.58,24.48,24.49,572585,0
+SPD.US,D,20221221,000000,24.61,24.7893,24.61,24.69,217814,0
+SPD.US,D,20221222,000000,24.23,24.51,24.23,24.38,77862,0
+SPD.US,D,20221223,000000,24.34,24.4555,24.3,24.44,549104,0
+SPD.US,D,20221227,000000,24.49,24.49,23.87,24.27,71452,0
+SPD.US,D,20221228,000000,24.36,24.36,23.73,23.9,132001,0
+SPD.US,D,20221229,000000,24.23,24.35,24.045,24.24,164164,0
+SPD.US,D,20221230,000000,23.91,24.2847,23.83,24.25,528828,0
+SPD.US,D,20230103,000000,24.2,24.39,23.95,24.1,341831,0
+SPD.US,D,20230104,000000,23.99,24.42,23.99,24.28,95836,0
+SPD.US,D,20230105,000000,24.04,24.18,24.0114,24.02,138150,0
+SPD.US,D,20230106,000000,24.05,24.6031,24.05,24.52,42925,0
+SPD.US,D,20230109,000000,24.7,24.87,24.52,24.52,130287,0
+SPD.US,D,20230110,000000,24.62,24.69,24.49,24.68,21420,0
+SPD.US,D,20230111,000000,24.82,24.99,24.7616,24.99,22951,0
+SPD.US,D,20230112,000000,25.01,25.1736,24.9,25.14,20981,0
+SPD.US,D,20230113,000000,24.88,25.18,24.87,25.17,43375,0
+SPD.US,D,20230117,000000,25.14,25.245,25.09,25.1033,64126,0
+SPD.US,D,20230118,000000,25.24,25.26,24.74,24.74,12277,0
+SPD.US,D,20230119,000000,24.71,24.72,24.53,24.65,44154,0
+SPD.US,D,20230120,000000,24.62,25,24.61,24.99,58420,0
+SPD.US,D,20230123,000000,24.76,25.39,24.76,25.24,133476,0
+SPD.US,D,20230124,000000,25.35,25.35,25.19,25.24,103596,0
+SPD.US,D,20230125,000000,24.98,25.2438,24.875,25.2374,36295,0
+SPD.US,D,20230126,000000,25.23,25.57,25.23,25.57,68058,0
+SPD.US,D,20230127,000000,25.5,25.74,25.4891,25.58,40523,0
+SPD.US,D,20230130,000000,25.43,25.53,25.28,25.36,604964,0
+SPD.US,D,20230131,000000,25.6,25.613,25.33,25.61,67378,0
+SPD.US,D,20230201,000000,25.62,26.04,25.415,25.93,498168,0
+SPD.US,D,20230202,000000,26.08,26.33,26.02,26.27,32375,0
+SPD.US,D,20230203,000000,26.05,26.2466,25.97,26,216485,0
+SPD.US,D,20230206,000000,25.66,25.91,25.6325,25.85,154928,0
+SPD.US,D,20230207,000000,25.66,26.16,25.66,26.15,81838,0
+SPD.US,D,20230208,000000,26.07,26.09,25.84,25.9,91404,0
+SPD.US,D,20230209,000000,26.07,26.07,25.62,25.656,133547,0
+SPD.US,D,20230210,000000,25.51,25.72,25.51,25.7,50316,0
+SPD.US,D,20230213,000000,25.74,25.98,25.74,25.97,43785,0
+SPD.US,D,20230214,000000,25.72,26.1099,25.72,25.97,33087,0
+SPD.US,D,20230215,000000,25.63,26.07,25.485,26.07,12893,0
+SPD.US,D,20230216,000000,25.84,26.01,25.73,25.73,134028,0
+SPD.US,D,20230217,000000,25.53,25.66,25.46,25.6385,54847,0
+SPD.US,D,20230221,000000,25.19,25.43,25.11,25.11,15880,0
+SPD.US,D,20230222,000000,25.15,25.2418,25.045,25.14,38489,0
+SPD.US,D,20230223,000000,25.05,25.3347,25.0001,25.22,24547,0
+SPD.US,D,20230224,000000,24.94,25.03,24.83,25,34112,0
+SPD.US,D,20230227,000000,25.21,25.21,25.0381,25.04,24269,0
+SPD.US,D,20230228,000000,25.03,25.13,24.9999,25,14664,0
+SPD.US,D,20230301,000000,24.97,24.97,24.83,24.89,18317,0
+SPD.US,D,20230302,000000,24.89,25.09,24.78,25.03,24285,0
+SPD.US,D,20230303,000000,25.12,25.41,25.12,25.41,22486,0
+SPD.US,D,20230306,000000,25.49,25.605,25.41,25.43,20086,0
+SPD.US,D,20230307,000000,25.37,25.37,25.06,25.09,12348,0
+SPD.US,D,20230308,000000,25.04,25.1588,24.9801,25.0992,12519,0
+SPD.US,D,20230309,000000,25.18,25.21,24.64,24.71,41190,0
+SPD.US,D,20230310,000000,24.4907,24.78,24.32,24.41,17381,0
+SPD.US,D,20230313,000000,24.3,24.59,24.23,24.357,998025,0
+SPD.US,D,20230314,000000,24.75,24.75,24.43,24.6555,268901,0
+SPD.US,D,20230315,000000,24.3119,24.53,24.3,24.51,26488,0
+SPD.US,D,20230316,000000,24.3,24.92,24.3,24.87,1289005,0
+SPD.US,D,20230317,000000,24.95,24.95,24.6,24.65,13847,0
+SPD.US,D,20230320,000000,24.83,24.865,24.6613,24.8422,25976,0
+SPD.US,D,20230321,000000,25.1,25.1,24.98,25.1,18412,0
+SPD.US,D,20230322,000000,24.01,25.32,24.01,24.74,51089,0
+SPD.US,D,20230323,000000,24.84,25.12,24.71,24.81,30955,0
+SPD.US,D,20230324,000000,24.76,24.94,24.685,24.93,33517,0
+SPD.US,D,20230327,000000,25.04,25.04,24.87,24.87,32903,0
+SPD.US,D,20230328,000000,24.94,24.94,24.76,24.83,36836,0
+SPD.US,D,20230329,000000,24.98,25.175,24.98,25.11,51508,0
+SPD.US,D,20230330,000000,25.3,25.31,25.18,25.27,13800,0
+SPD.US,D,20230331,000000,25.02,25.61,25.02,25.58,40351,0
+SPD.US,D,20230403,000000,25.55,25.71,25.55,25.71,67928,0
+SPD.US,D,20230404,000000,25.56,25.7388,25.51,25.58,17561,0
+SPD.US,D,20230405,000000,25.52,25.52,25.42,25.49,11505,0
+SPD.US,D,20230406,000000,25.57,25.5909,25.43,25.5704,12623,0
+SPD.US,D,20230410,000000,25.41,25.63,25.41,25.63,21405,0
+SPD.US,D,20230411,000000,25.62,25.6856,25.5727,25.59,234481,0
+SPD.US,D,20230412,000000,25.85,25.85,25.52,25.55,35755,0
+SPD.US,D,20230413,000000,25.53,25.85,25.53,25.82,18141,0
+SPD.US,D,20230414,000000,25.91,25.92,25.63,25.73,37464,0
+SPD.US,D,20230417,000000,25.63,25.84,25.63,25.84,32491,0
+SPD.US,D,20230418,000000,25.84,25.96,25.8,25.87,21588,0
+SPD.US,D,20230419,000000,25.86,25.89,25.76,25.85,38852,0
+SPD.US,D,20230420,000000,25.73,25.8,25.66,25.72,14602,0
+SPD.US,D,20230421,000000,25.665,25.78,25.665,25.78,11872,0
+SPD.US,D,20230424,000000,25.76,25.82,25.68,25.76,992824,0
+SPD.US,D,20230425,000000,25.665,25.665,25.4362,25.45,6345,0
+SPD.US,D,20230426,000000,25.41,25.4847,25.3,25.3227,6065,0
+SPD.US,D,20230427,000000,25.41,25.75,25.41,25.75,4498,0
+SPD.US,D,20230428,000000,25.66,25.98,25.66,25.98,12375,0
+SPD.US,D,20230501,000000,26.01,26.02,25.93,25.9485,22678,0
+SPD.US,D,20230502,000000,25.84,25.84,25.53,25.68,81342,0
+SPD.US,D,20230503,000000,25.7,25.79,25.5108,25.5108,6378,0
+SPD.US,D,20230504,000000,25.36,25.44,25.33,25.3498,15711,0
+SPD.US,D,20230505,000000,25.64,25.8,25.64,25.72,4607,0
+SPD.US,D,20230508,000000,25.51,25.79,25.51,25.7641,11713,0
+SPD.US,D,20230509,000000,25.66,25.7082,25.64,25.64,11087,0
+SPD.US,D,20230510,000000,25.74,25.79,25.56,25.74,16042,0
+SPD.US,D,20230511,000000,25.6378,25.75,25.62,25.75,2954,0
+SPD.US,D,20230512,000000,25.74,25.765,25.52,25.64,42169,0
+SPD.US,D,20230515,000000,25.67,25.721,25.67,25.721,9749,0
+SPD.US,D,20230516,000000,25.58,25.69,25.58,25.5991,7026,0
+SPD.US,D,20230517,000000,25.61,25.91,25.61,25.86,10322,0
+SPD.US,D,20230518,000000,25.94,26.1214,25.88,26.1214,15646,0
+SPD.US,D,20230519,000000,26.09,26.19,26.02,26.12,5409,0
+SPD.US,D,20230522,000000,26.14,26.14,26.05,26.0683,8198,0
+SPD.US,D,20230523,000000,25.99,26,25.8,25.8266,8679,0
+SPD.US,D,20230524,000000,25.66,25.73,25.6,25.6482,10149,0
+SPD.US,D,20230525,000000,25.79,25.9,25.7442,25.8501,8302,0
+SPD.US,D,20230526,000000,25.92,26.19,25.92,26.1583,10032,0
+SPD.US,D,20230530,000000,26.26,26.26,26.07,26.12,27907,0
+SPD.US,D,20230531,000000,25.98,26.05,25.91,25.96,15005,0
+SPD.US,D,20230601,000000,25.9,26.31,25.9,26.19,14757,0
+SPD.US,D,20230602,000000,26.26,26.62,26.26,26.5977,51154,0
+SPD.US,D,20230605,000000,26.52,26.68,26.5,26.5,12121,0
+SPD.US,D,20230606,000000,26.505,26.615,26.4969,26.585,7991,0
+SPD.US,D,20230607,000000,26.6035,26.6035,26.4993,26.4993,9506,0
+SPD.US,D,20230608,000000,26.45,26.6694,26.45,26.6694,5205,0
+SPD.US,D,20230609,000000,26.77,26.8516,26.6488,26.7039,13677,0
+SPD.US,D,20230612,000000,26.76,26.95,26.75,26.9372,16903,0
+SPD.US,D,20230613,000000,27.09,27.15,27.02,27.0997,17465,0
+SPD.US,D,20230614,000000,27.2,27.2379,27.08,27.1143,12662,0
+SPD.US,D,20230615,000000,26.9,27.5,26.9,27.45,6072,0
+SPD.US,D,20230616,000000,27.65,27.65,27.3593,27.3593,11028,0
+SPD.US,D,20230620,000000,27.229,27.26,27.13,27.22,24158,0
+SPD.US,D,20230621,000000,27.13,27.18,27.09,27.0963,10144,0
+SPD.US,D,20230622,000000,27,27.18,27,27.1701,12728,0
+SPD.US,D,20230623,000000,27,27.08,26.967,27.0001,4538,0
+SPD.US,D,20230626,000000,27,27.06,26.88,26.8807,20993,0
+SPD.US,D,20230627,000000,26.7417,26.97,26.72,26.94,4924,0
+SPD.US,D,20230628,000000,26.83,26.98,26.83,26.8838,9854,0
+SPD.US,D,20230629,000000,25.54,27.06,25.54,27.0387,217052,0
+SPD.US,D,20230630,000000,27.01,27.41,27.01,27.31,144593,0
+SPD.US,D,20230703,000000,27.32,27.4,27.32,27.3813,20960,0
+SPD.US,D,20230705,000000,27.38,27.39,27.31,27.31,102727,0
+SPD.US,D,20230706,000000,27.26,27.26,27.04,27.1515,7950,0
+SPD.US,D,20230707,000000,27.13,27.2799,27.0784,27.0784,11290,0
+SPD.US,D,20230710,000000,27.13,27.13,27.01,27.1009,7541,0
+SPD.US,D,20230711,000000,27.08,27.33,27.08,27.24,38162,0
+SPD.US,D,20230712,000000,27.49,27.5717,27.42,27.5,25486,0
+SPD.US,D,20230713,000000,27.59,27.76,27.59,27.7162,21388,0
+SPD.US,D,20230714,000000,27.72,27.83,27.66,27.66,14524,0
+SPD.US,D,20230717,000000,27.91,27.91,27.715,27.7901,11646,0
+SPD.US,D,20230718,000000,27.69,28,27.69,27.98,76895,0
+SPD.US,D,20230719,000000,28,28.1,28,28.03,31491,0
+SPD.US,D,20230720,000000,27.61,27.995,27.61,27.8625,71930,0
+SPD.US,D,20230721,000000,27.945,27.945,27.85,27.8975,79442,0
+SPD.US,D,20230724,000000,27.94,27.99,27.92,27.94,21591,0
+SPD.US,D,20230725,000000,28,28.1,27.9601,28.07,283461,0
+SPD.US,D,20230726,000000,27.98,28.05,27.94,28.05,85028,0
+SPD.US,D,20230727,000000,28.12,28.25,27.8616,27.8618,13780,0
+SPD.US,D,20230728,000000,28.05,28.1582,28.05,28.1079,3360,0
+SPD.US,D,20230731,000000,28.09,28.15,28.08,28.1031,22073,0
+SPD.US,D,20230801,000000,28,28.1,28,28.0832,18455,0
+SPD.US,D,20230802,000000,27.85,27.85,27.7101,27.74,16330,0
+SPD.US,D,20230803,000000,27.665,27.77,27.624,27.6853,7212,0
+SPD.US,D,20230804,000000,27.72,27.86,27.5009,27.56,42793,0
+SPD.US,D,20230807,000000,27.54,27.74,27.54,27.7363,13100,0
+SPD.US,D,20230808,000000,27.53,27.66,27.48,27.6455,8689,0
+SPD.US,D,20230809,000000,27.4542,27.62,27.4542,27.4654,11484,0
+SPD.US,D,20230810,000000,27.8,27.8,27.45,27.456,312246,0
+SPD.US,D,20230811,000000,27.36,27.5,27.36,27.416,9170,0
+SPD.US,D,20230814,000000,27.39,27.5516,27.39,27.5308,13745,0
+SPD.US,D,20230815,000000,28.21,28.21,27.2854,27.2877,13912,0
+SPD.US,D,20230816,000000,27.36,27.37,27.1137,27.1137,10104,0
+SPD.US,D,20230817,000000,27.16,27.17,26.9058,26.953,6360,0
+SPD.US,D,20230818,000000,26.85,26.95,26.79,26.9005,5896,0
+SPD.US,D,20230821,000000,26.85,27.04,26.85,27.0303,6426,0
+SPD.US,D,20230822,000000,26.98,27.1,26.91,26.91,14305,0
+SPD.US,D,20230823,000000,27.065,27.25,27.065,27.1921,12912,0
+SPD.US,D,20230824,000000,27.1,27.1,26.91,26.9201,4485,0
+SPD.US,D,20230825,000000,27.03,27.1106,26.83,27.0488,9036,0
+SPD.US,D,20230828,000000,27.18,27.185,27.0995,27.185,6262,0
+SPD.US,D,20230829,000000,27.2478,27.59,27.2478,27.5456,8687,0
+SPD.US,D,20230830,000000,27.5,27.695,27.5,27.6586,230425,0
+SPD.US,D,20230831,000000,27.725,27.745,27.6,27.603,107926,0
+SPD.US,D,20230901,000000,27.87,27.87,27.6,27.64,18145,0
+SPD.US,D,20230905,000000,27.5726,27.6,27.5534,27.5534,6312,0
+SPD.US,D,20230906,000000,27.35,27.35,27.22,27.3488,28240,0
+SPD.US,D,20230907,000000,27.23,27.3,27.22,27.26,5334,0
+SPD.US,D,20230908,000000,27.19,27.37,27.19,27.2841,13681,0
+SPD.US,D,20230911,000000,27.51,27.51,27.38,27.4582,22629,0
+SPD.US,D,20230912,000000,27.44,27.455,27.2918,27.3271,17270,0
+SPD.US,D,20230913,000000,27.3609,27.42,27.28,27.3512,10041,0
+SPD.US,D,20230914,000000,27.44,27.62,27.44,27.5895,19815,0
+SPD.US,D,20230915,000000,27.4,27.44,27.255,27.2586,10798,0
+SPD.US,D,20230918,000000,27.2,27.334,27.2,27.2585,18388,0
+SPD.US,D,20230919,000000,27.14,27.2376,27.0935,27.23,5697,0
+SPD.US,D,20230920,000000,27.2534,27.28,27,27.0105,6690,0
+SPD.US,D,20230921,000000,26.79,26.8,26.6239,26.6239,39733,0
+SPD.US,D,20230922,000000,26.65,26.7195,26.56,26.5628,7389,0
+SPD.US,D,20230925,000000,26.45,26.6286,26.45,26.6286,4883,0
+SPD.US,D,20230926,000000,26.42,26.44,26.3101,26.33,10610,0
+SPD.US,D,20230927,000000,26.255,26.28,26.0878,26.2193,30796,0
+SPD.US,D,20230928,000000,26.21,26.39,26.21,26.32,87513,0
+SPD.US,D,20230929,000000,26.42,26.44,26.22,26.22,7107,0
+SPD.US,D,20231002,000000,26.22,26.3,26.1501,26.2416,270897,0
+SPD.US,D,20231003,000000,26.15,26.15,25.94,26.05,18423,0
+SPD.US,D,20231004,000000,25.97,26.12,25.97,26.11,28419,0
+SPD.US,D,20231005,000000,26.07,26.145,25.98,26.0999,10712,0
+SPD.US,D,20231006,000000,26,26.405,25.97,26.31,17189,0
+SPD.US,D,20231009,000000,26.31,26.52,26.26,26.52,10300,0
+SPD.US,D,20231010,000000,26.53,26.7363,26.53,26.62,14567,0
+SPD.US,D,20231011,000000,26.65,26.7014,26.55,26.7014,9314,0
+SPD.US,D,20231012,000000,26.65,26.72,26.5111,26.5517,7505,0
+SPD.US,D,20231013,000000,26.69,26.69,26.44,26.4455,23186,0
+SPD.US,D,20231016,000000,26.48,26.7096,26.48,26.7,7777,0
+SPD.US,D,20231017,000000,26.45,26.78,26.45,26.6501,11267,0
+SPD.US,D,20231018,000000,26.6199,26.6199,26.34,26.3625,142893,0
+SPD.US,D,20231019,000000,26.25,26.45,26.15,26.15,27175,0
+SPD.US,D,20231020,000000,26.07,26.0885,25.915,25.9231,12783,0
+SPD.US,D,20231023,000000,25.79,25.995,25.79,25.8886,17549,0
+SPD.US,D,20231024,000000,25.98,26.03,25.9302,26.0045,19293,0
+SPD.US,D,20231025,000000,25.87,25.87,25.67,25.67,4537,0
+SPD.US,D,20231026,000000,25.66,25.66,25.46,25.4914,10358,0
+SPD.US,D,20231027,000000,25.49,25.49,25.37,25.3735,2629,0
+SPD.US,D,20231030,000000,25.51,25.5703,25.5,25.5698,1664,0
+SPD.US,D,20231031,000000,25.5545,25.66,25.5545,25.6548,10325,0
+SPD.US,D,20231101,000000,25.64,25.8799,25.5,25.8575,102384,0
+SPD.US,D,20231102,000000,26.1118,26.27,25.96,26.265,158165,0
+SPD.US,D,20231103,000000,26.31,26.57,26.31,26.45,129762,0
+SPD.US,D,20231106,000000,26.53,26.53,26.49,26.5186,4074,0
+SPD.US,D,20231107,000000,26.44,26.635,26.44,26.5995,24006,0
+SPD.US,D,20231108,000000,26.54,26.62,26.54,26.57,55333,0
+SPD.US,D,20231109,000000,26.64,26.6699,26.39,26.4164,9463,0
+SPD.US,D,20231110,000000,26.5999,26.8226,26.57,26.8226,9430,0
+SPD.US,D,20231113,000000,26.74,26.8399,26.68,26.74,16305,0
+SPD.US,D,20231114,000000,27.185,27.3675,27.185,27.2849,22270,0
+SPD.US,D,20231115,000000,27.3942,27.42,27.33,27.3426,22758,0
+SPD.US,D,20231116,000000,27.29,27.3718,27.29,27.3718,6565,0
+SPD.US,D,20231117,000000,27.42,27.42,27.37,27.4144,3055,0
+SPD.US,D,20231120,000000,27.5,27.645,27.4999,27.6054,2056,0
+SPD.US,D,20231121,000000,27.6,27.62,27.46,27.5416,19030,0
+SPD.US,D,20231122,000000,27.63,27.69,27.5993,27.6528,63677,0
+SPD.US,D,20231124,000000,27.63,27.65,27.62,27.65,1047,0
+SPD.US,D,20231127,000000,27.6,27.65,27.57,27.6046,5851,0
+SPD.US,D,20231128,000000,27.5,27.69,27.5,27.58,8659,0
+SPD.US,D,20231129,000000,27.7,27.77,27.57,27.58,15666,0
+SPD.US,D,20231130,000000,27.72,27.75,27.54,27.75,12671,0
+SPD.US,D,20231201,000000,27.7,27.88,27.69,27.8623,75053,0
+SPD.US,D,20231204,000000,27.6966,27.71,27.57,27.7,668485,0
+SPD.US,D,20231205,000000,27.645,27.748,27.645,27.68,10258,0
+SPD.US,D,20231206,000000,27.78,27.79,27.58,27.5855,30862,0
+SPD.US,D,20231207,000000,27.7,27.8692,27.6903,27.808,22254,0
+SPD.US,D,20231208,000000,27.8399,28.01,27.78,27.9179,76968,0
+SPD.US,D,20231211,000000,27.88,28.07,27.88,28.07,32929,0
+SPD.US,D,20231212,000000,28.06,28.1369,27.96,28.1369,20100,0
+SPD.US,D,20231213,000000,28.15,28.5881,28.15,28.5341,15409,0
+SPD.US,D,20231214,000000,28.735,28.735,28.49,28.6089,12414,0
+SPD.US,D,20231215,000000,28.54,28.625,28.54,28.55,7138,0
+SPD.US,D,20231218,000000,28.74,28.78,28.72,28.7578,8418,0
+SPD.US,D,20231219,000000,28.8689,28.915,28.82,28.9087,338919,0
+SPD.US,D,20231220,000000,28.92,28.95,28.5486,28.5486,29751,0
+SPD.US,D,20231221,000000,28.7,28.77,28.61,28.77,11535,0
+SPD.US,D,20231222,000000,28.9085,28.95,28.73,28.825,17251,0
+SPD.US,D,20231226,000000,28.79,28.805,28.725,28.775,7301,0
+SPD.US,D,20231227,000000,28.68,28.785,28.68,28.7812,9403,0
+SPD.US,D,20231228,000000,28.8639,28.89,28.82,28.8201,23380,0
+SPD.US,D,20231229,000000,28.82,28.8988,28.6405,28.7364,4784,0
+SPD.US,D,20240102,000000,28.51,28.63,28.48,28.63,179767,0
+SPD.US,D,20240103,000000,28.43,28.4999,28.385,28.3854,14840,0
+SPD.US,D,20240104,000000,28.41,28.47,28.3013,28.3013,13327,0
+SPD.US,D,20240105,000000,28.35,28.4463,28.24,28.3073,7064,0
+SPD.US,D,20240108,000000,28.3,28.685,28.3,28.65,20488,0
+SPD.US,D,20240109,000000,28.52,28.71,28.52,28.65,37844,0
+SPD.US,D,20240110,000000,28.72,28.82,28.66,28.8168,12935,0
+SPD.US,D,20240111,000000,28.93,28.93,28.5803,28.85,23307,0
+SPD.US,D,20240112,000000,28.865,28.892,28.75,28.821,16661,0
+SPD.US,D,20240116,000000,28.79,28.7902,28.65,28.78,14759,0
+SPD.US,D,20240117,000000,28.51,28.56,28.42,28.5598,24607,0
+SPD.US,D,20240118,000000,28.66,28.8,28.6,28.76,8482,0
+SPD.US,D,20240119,000000,28.85,29.136,28.845,29.11,10677,0
+SPD.US,D,20240122,000000,29.18,29.225,29.16,29.16,4431,0
+SPD.US,D,20240123,000000,29.27,29.31,29.17,29.31,24322,0
+SPD.US,D,20240124,000000,29.41,29.47,29.28,29.29,58636,0
+SPD.US,D,20240125,000000,29.4,29.5,29.33,29.5,6073,0
+SPD.US,D,20240126,000000,29.38,29.4997,29.37,29.43,51183,0
+SPD.US,D,20240129,000000,29.4,29.65,29.4,29.65,14654,0
+SPD.US,D,20240130,000000,29.65,29.65,29.57,29.63,17840,0
+SPD.US,D,20240131,000000,29.43,29.4443,29.18,29.18,65435,0
+SPD.US,D,20240201,000000,29.3096,29.52,29.2331,29.52,22538,0
+SPD.US,D,20240202,000000,29.5845,29.8798,29.5845,29.8215,10986,0
+SPD.US,D,20240205,000000,29.8,29.8,29.63,29.7384,30914,0
+SPD.US,D,20240206,000000,29.75,29.7731,29.66,29.7647,18240,0
+SPD.US,D,20240207,000000,30,30.07,29.97,30.06,74647,0
+SPD.US,D,20240208,000000,30.03,30.09,29.98,30.09,18283,0
+SPD.US,D,20240209,000000,30.03,30.24,30.03,30.24,93298,0
+SPD.US,D,20240212,000000,30.24,30.3193,30.1601,30.1783,193763,0
+SPD.US,D,20240213,000000,29.845,29.8601,29.6285,29.78,15870,0
+SPD.US,D,20240214,000000,29.93,30.0415,29.87,30.0415,12845,0
+SPD.US,D,20240215,000000,30.15,30.28,30.12,30.28,47906,0
+SPD.US,D,20240216,000000,30.21,30.29,30.1004,30.1008,17446,0
+SPD.US,D,20240220,000000,29.935,29.97,29.86,29.97,7486,0
+SPD.US,D,20240221,000000,29.85,29.9647,29.8301,29.9647,2191,0
+SPD.US,D,20240222,000000,30.41,30.58,30.3295,30.5671,31304,0
+SPD.US,D,20240223,000000,30.62,30.685,30.55,30.592,31773,0
+SPD.US,D,20240226,000000,30.56,30.56,30.4726,30.4726,20238,0
+SPD.US,D,20240227,000000,30.52,30.52,30.38,30.5091,43583,0
+SPD.US,D,20240228,000000,30.44,30.495,30.4,30.4366,9113,0
+SPD.US,D,20240229,000000,30.59,30.6309,30.47,30.6309,8424,0
+SPD.US,D,20240301,000000,30.66,30.85,30.66,30.8318,24911,0
+SPD.US,D,20240304,000000,30.82,30.905,30.79,30.79,17270,0
+SPD.US,D,20240305,000000,30.67,30.68,30.3804,30.4904,10480,0
+SPD.US,D,20240306,000000,30.65,30.8,30.5863,30.69,30428,0
+SPD.US,D,20240307,000000,30.92,30.98,30.89,30.9515,11072,0
+SPD.US,D,20240308,000000,31,31.14,30.72,30.75,9833,0
+SPD.US,D,20240311,000000,30.75,30.78,30.5801,30.78,32157,0
+SPD.US,D,20240312,000000,30.79,31.0712,30.79,31.0712,22107,0
+SPD.US,D,20240313,000000,31,31.0874,30.9899,31.0038,12541,0
+SPD.US,D,20240314,000000,31.02,31.02,30.825,30.96,15813,0
+SPD.US,D,20240315,000000,30.88,31.04,30.66,30.83,138563,0
+SPD.US,D,20240318,000000,30.985,31.054,30.94,30.94,128413,0
+SPD.US,D,20240319,000000,30.9,31.11,30.81,31.09,19678,0
+SPD.US,D,20240320,000000,31.0899,31.35,31.0401,31.35,68638,0
+SPD.US,D,20240321,000000,31.47,31.55,31.45,31.48,48750,0
+SPD.US,D,20240322,000000,31.46,31.47,31.37,31.4,30136,0
+SPD.US,D,20240325,000000,31.1901,31.26,31.1901,31.23,12624,0
+SPD.US,D,20240326,000000,31.23,31.2699,31.1,31.1,7389,0
+SPD.US,D,20240327,000000,31.21,31.4,31.1899,31.39,24045,0
+SPD.US,D,20240328,000000,31.39,31.45,31.09,31.09,12270,0
+SPD.US,D,20240401,000000,31.39,31.45,31.27,31.3,25128,0
+SPD.US,D,20240402,000000,31.0392,31.16,31,31.16,102487,0
+SPD.US,D,20240403,000000,31.1,31.24,31.1,31.12,33364,0
+SPD.US,D,20240404,000000,31.3201,31.37,30.77,30.77,15012,0
+SPD.US,D,20240405,000000,31.06,31.19,31.03,31.08,17754,0
+SPD.US,D,20240408,000000,31.18,31.2,31.05,31.05,5446,0
+SPD.US,D,20240409,000000,31.16,31.16,30.9794,31.1066,2689,0
+SPD.US,D,20240410,000000,30.85,30.9,30.79,30.8775,4006,0
+SPD.US,D,20240411,000000,30.9,31.13,30.82,31.0917,11967,0
+SPD.US,D,20240412,000000,30.9,30.9,30.5601,30.6449,8209,0
+SPD.US,D,20240415,000000,30.85,30.85,30.28,30.339,61337,0
+SPD.US,D,20240416,000000,30.25,30.35,30.2289,30.2616,14734,0
+SPD.US,D,20240417,000000,30.34,30.34,30.01,30.0958,8593,0
+SPD.US,D,20240418,000000,30.07,30.24,29.9964,29.9964,16114,0
+SPD.US,D,20240419,000000,30.01,30.01,29.7,29.7,4266,0
+SPD.US,D,20240422,000000,29.91,30.08,29.8,29.9314,10735,0
+SPD.US,D,20240423,000000,30.12,30.3,30.01,30.2495,16130,0
+SPD.US,D,20240424,000000,30.26,30.33,30.16,30.32,30421,0
+SPD.US,D,20240425,000000,29.91,30.19,29.91,30.19,7999,0
+SPD.US,D,20240426,000000,30.34,30.5195,30.34,30.4399,6410,0
+SPD.US,D,20240429,000000,30.4839,30.55,30.48,30.5013,8564,0
+SPD.US,D,20240430,000000,30.46,30.49,30.09,30.1,64955,0
+SPD.US,D,20240501,000000,29.94,30.18,29.94,30,14194,0
+SPD.US,D,20240502,000000,30.26,30.26,29.93,30.173,15233,0
+SPD.US,D,20240503,000000,30.55,30.6094,30.43,30.5779,6164,0
+SPD.US,D,20240506,000000,30.76,30.8477,30.73,30.8477,16734,0
+SPD.US,D,20240507,000000,30.9496,31.02,30.8929,30.97,23661,0
+SPD.US,D,20240508,000000,30.88,30.96,30.88,30.96,5544,0
+SPD.US,D,20240509,000000,30.92,31.12,30.92,31.12,59386,0
+SPD.US,D,20240510,000000,31.14,31.23,31.08,31.1596,8149,0
+SPD.US,D,20240513,000000,31.17,31.17,31.0901,31.1265,10392,0
+SPD.US,D,20240514,000000,31.15,31.32,31.1201,31.32,16154,0
+SPD.US,D,20240515,000000,31.4,31.71,31.34,31.69,13593,0
+SPD.US,D,20240516,000000,31.67,31.7599,31.61,31.615,17825,0
+SPD.US,D,20240517,000000,31.59,31.6499,31.56,31.6172,9421,0
+SPD.US,D,20240520,000000,31.69,31.77,31.64,31.6422,17174,0
+SPD.US,D,20240521,000000,31.68,31.74,31.62,31.7311,17358,0
+SPD.US,D,20240522,000000,31.74,31.74,31.556,31.6186,10397,0
+SPD.US,D,20240523,000000,31.77,31.77,31.422,31.422,6385,0
+SPD.US,D,20240524,000000,31.5367,31.65,31.5367,31.6121,34303,0
+SPD.US,D,20240528,000000,31.61,31.69,31.44,31.6086,39832,0
+SPD.US,D,20240529,000000,31.475,31.51,31.4222,31.4222,247270,0
+SPD.US,D,20240530,000000,31.3677,31.3677,31.2219,31.2219,59480,0
+SPD.US,D,20240531,000000,31.31,31.4151,31.0799,31.4151,24279,0
+SPD.US,D,20240603,000000,31.5324,31.5324,31.22,31.41,22525,0
+SPD.US,D,20240604,000000,31.4,31.57,31.365,31.57,18666,0
+SPD.US,D,20240605,000000,31.5813,31.91,31.5813,31.91,6973,0
+SPD.US,D,20240606,000000,31.87,31.94,31.87,31.8713,22428,0
+SPD.US,D,20240607,000000,31.81,31.96,31.81,31.8601,29528,0
+SPD.US,D,20240610,000000,31.8,31.9294,31.8,31.9109,4377,0
+SPD.US,D,20240611,000000,31.82,31.97,31.768,31.96,26932,0
+SPD.US,D,20240612,000000,32.32,32.39,32.22,32.33,5771,0
+SPD.US,D,20240613,000000,32.23,32.3429,32.171,32.3429,8097,0
+SPD.US,D,20240614,000000,32.2299,32.36,32.2299,32.3573,14750,0
+SPD.US,D,20240617,000000,32.35,32.68,32.3054,32.65,46813,0
+SPD.US,D,20240618,000000,32.54,32.71,32.54,32.6854,10973,0
+SPD.US,D,20240620,000000,32.67,32.685,32.57,32.58,6509,0
+SPD.US,D,20240621,000000,32.5319,32.6095,32.48,32.4946,45149,0
+SPD.US,D,20240624,000000,32.8,32.8,32.4,32.4,11793,0
+SPD.US,D,20240625,000000,32.35,32.45,32.34,32.4,11470,0
+SPD.US,D,20240626,000000,32.32,32.48,32.32,32.44,54170,0
+SPD.US,D,20240627,000000,32.5,32.51,32.4355,32.44,4856,0
+SPD.US,D,20240628,000000,32.57,32.74,32.32,32.32,11514,0
+SPD.US,D,20240701,000000,32.41,32.47,32.31,32.4544,18134,0
+SPD.US,D,20240702,000000,32.44,32.64,32.43,32.64,13579,0
+SPD.US,D,20240703,000000,32.58,32.77,32.58,32.74,30379,0
+SPD.US,D,20240705,000000,32.825,32.94,32.795,32.91,35872,0
+SPD.US,D,20240708,000000,33.02,33.0782,32.92,32.93,15331,0
+SPD.US,D,20240709,000000,33.09,33.09,33.02,33.0262,7642,0
+SPD.US,D,20240710,000000,33.07,33.3,33.07,33.3,10562,0
+SPD.US,D,20240711,000000,33.38,33.38,33.05,33.0952,9617,0
+SPD.US,D,20240712,000000,33.07,33.44,33.07,33.19,8739,0
+SPD.US,D,20240715,000000,33.41,33.44,33.35,33.38,2704,0
+SPD.US,D,20240716,000000,33.48,33.51,33.4,33.49,11774,0
+SPD.US,D,20240717,000000,33.13,33.19,33.1201,33.13,66772,0
+SPD.US,D,20240718,000000,33.14,33.2399,32.75,32.8571,9392,0
+SPD.US,D,20240719,000000,32.75,32.75,32.6,32.6,2072,0
+SPD.US,D,20240722,000000,32.88,32.98,32.8279,32.9549,7761,0
+SPD.US,D,20240723,000000,32.97,33.035,32.9,32.92,219022,0
+SPD.US,D,20240724,000000,32.17,32.6099,32.17,32.21,14406,0
+SPD.US,D,20240725,000000,31.51,32.425,31.51,32.06,4249,0
+SPD.US,D,20240726,000000,32.24,32.415,32.24,32.34,6811,0
+SPD.US,D,20240729,000000,32.4,32.4984,32.29,32.44,5855,0
+SPD.US,D,20240730,000000,32.41,32.45,32.11,32.2837,9575,0
+SPD.US,D,20240731,000000,32.55,32.82,32.55,32.68,15401,0
+SPD.US,D,20240801,000000,32.75,32.91,32.19,32.35,7553,0
+SPD.US,D,20240802,000000,31.86,32.06,31.86,31.92,18306,0
+SPD.US,D,20240805,000000,30.88,32.48,30.88,32.17,891074,0
+SPD.US,D,20240806,000000,32.53,32.53,31.29,31.53,13707,0
+SPD.US,D,20240807,000000,31.36,31.46,31.135,31.14,25553,0
+SPD.US,D,20240808,000000,31.3099,31.5299,31.2708,31.4364,6168,0
+SPD.US,D,20240809,000000,31.45,31.49,31.3503,31.48,24728,0
+SPD.US,D,20240812,000000,31.41,31.51,31.3,31.38,22005,0
+SPD.US,D,20240813,000000,31.5,31.82,31.5,31.79,73481,0
+SPD.US,D,20240814,000000,31.6889,31.924,31.6889,31.9,4403,0
+SPD.US,D,20240815,000000,32.18,32.39,32.18,32.38,25429,0
+SPD.US,D,20240816,000000,32.2801,32.45,32.2801,32.45,12007,0
+SPD.US,D,20240819,000000,32.48,32.72,32.48,32.72,16062,0
+SPD.US,D,20240820,000000,32.7101,32.73,32.605,32.68,12060,0
+SPD.US,D,20240821,000000,32.82,32.82,32.7499,32.82,3197,0
+SPD.US,D,20240822,000000,32.84,32.895,32.52,32.58,4378,0
+SPD.US,D,20240823,000000,32.79,32.8449,32.7199,32.8449,10447,0
+SPD.US,D,20240826,000000,33,33,32.6902,32.82,46373,0
+SPD.US,D,20240827,000000,32.83,32.84,32.73,32.8,5524,0
+SPD.US,D,20240828,000000,32.66,32.76,32.5,32.6688,6260,0
+SPD.US,D,20240829,000000,32.71,32.87,32.58,32.5981,4715,0
+SPD.US,D,20240830,000000,32.77,32.86,32.62,32.8,16963,0
+SPD.US,D,20240903,000000,32.59,32.59,32.2501,32.29,6000,0
+SPD.US,D,20240904,000000,32.3093,32.4,32.24,32.2884,2997,0
+SPD.US,D,20240905,000000,32.21,32.34,31.94,32.1075,3076,0
+SPD.US,D,20240906,000000,32.14,32.14,31.715,31.7206,9726,0
+SPD.US,D,20240909,000000,31.93,32.0134,31.86,31.9357,4545,0
+SPD.US,D,20240910,000000,32.16,32.16,31.93,32.15,13093,0
+SPD.US,D,20240911,000000,31.965,32.3535,31.965,32.3535,2350,0
+SPD.US,D,20240912,000000,32.37,32.66,32.37,32.66,20140,0
+SPD.US,D,20240913,000000,32.77,32.83,32.7,32.82,9503,0
+SPD.US,D,20240916,000000,32.76,32.7989,32.67,32.7989,4511,0
+SPD.US,D,20240917,000000,32.97,32.97,32.75,32.796,4020,0
+SPD.US,D,20240918,000000,32.7881,32.94,32.7285,32.7285,8938,0
+SPD.US,D,20240919,000000,33.2009,33.29,33.19,33.2223,6251,0
+SPD.US,D,20240920,000000,33.08,33.2,33.0218,33.1591,7278,0
+SPD.US,D,20240923,000000,33.27,33.3,33.1601,33.3,2760,0
+SPD.US,D,20240924,000000,33.3,33.32,33.19,33.2953,7723,0
+SPD.US,D,20240925,000000,33.255,33.28,33.1,33.1562,13163,0
+SPD.US,D,20240926,000000,33.385,33.385,33.25,33.3143,6599,0
+SPD.US,D,20240927,000000,33.89,33.89,33.2756,33.2756,4059,0
+SPD.US,D,20240930,000000,33.205,33.47,33.12,33.47,3771,0
+SPD.US,D,20241001,000000,33.15,33.262,33.0251,33.18,38620,0
+SPD.US,D,20241002,000000,33.1,33.19,33,33.1187,6119,0
+SPD.US,D,20241003,000000,33.08,33.17,33.01,33.14,15558,0
+SPD.US,D,20241004,000000,33.19,33.4,33.15,33.39,28969,0
+SPD.US,D,20241007,000000,33.2444,33.28,33.06,33.0714,36092,0
+SPD.US,D,20241008,000000,33.16,33.39,33.16,33.3524,23490,0
+SPD.US,D,20241009,000000,33.4,33.559,33.4,33.559,20515,0
+SPD.US,D,20241010,000000,33.51,33.565,33.41,33.4979,20839,0
+SPD.US,D,20241011,000000,33.64,33.74,33.619,33.7214,7072,0
+SPD.US,D,20241014,000000,33.77,33.987,33.77,33.9311,3403,0
+SPD.US,D,20241015,000000,33.87,33.8799,33.63,33.645,9745,0
+SPD.US,D,20241016,000000,33.66,33.83,33.64,33.8059,9919,0
+SPD.US,D,20241017,000000,33.83,33.93,33.75,33.81,7027,0
+SPD.US,D,20241018,000000,33.8607,33.95,33.85,33.9117,8247,0
+SPD.US,D,20241021,000000,33.97,33.97,33.765,33.8262,5280,0
+SPD.US,D,20241022,000000,33.75,33.89,33.7,33.857,3762,0
+SPD.US,D,20241023,000000,33.9,33.9,33.5001,33.63,3603,0
+SPD.US,D,20241024,000000,33.6,33.68,33.46,33.6208,6197,0
+SPD.US,D,20241025,000000,33.91,33.91,33.6077,33.6077,1974,0
+SPD.US,D,20241028,000000,33.27,33.7999,33.27,33.6999,9800,0
+SPD.US,D,20241029,000000,33.7278,33.8243,33.7278,33.7465,3200,0
+SPD.US,D,20241030,000000,33.76,33.83,33.63,33.6479,5834,0
+SPD.US,D,20241031,000000,33.2,33.2591,33.1048,33.1048,3648,0
+SPD.US,D,20241101,000000,33.11,33.3527,33.11,33.2279,13903,0
+SPD.US,D,20241104,000000,33.34,33.34,33.025,33.19,27178,0
+SPD.US,D,20241105,000000,33.4206,33.44,33.38,33.4352,3902,0
+SPD.US,D,20241106,000000,33.91,34.29,33.91,34.29,13124,0
+SPD.US,D,20241107,000000,34.4205,34.56,34.4,34.5333,8566,0
+SPD.US,D,20241108,000000,34.59,34.74,34.5674,34.6443,8450,0
+SPD.US,D,20241111,000000,34.7099,34.7099,34.55,34.6916,3481,0
+SPD.US,D,20241112,000000,34.6,34.7,34.503,34.5152,6411,0
+SPD.US,D,20241113,000000,34.49,34.67,34.49,34.62,6100,0
+SPD.US,D,20241114,000000,34.534,34.534,34.2959,34.2959,3334,0
+SPD.US,D,20241115,000000,33.933,33.933,33.68,33.8222,30302,0
+SPD.US,D,20241118,000000,33.825,34.0675,33.82,33.9766,4799,0
+SPD.US,D,20241119,000000,33.7909,34.182,33.7909,34.1239,20208,0
+SPD.US,D,20241120,000000,34.025,34.19,33.915,34.17,16532,0
+SPD.US,D,20241121,000000,34.0088,34.43,34.0088,34.3,3252,0
+SPD.US,D,20241122,000000,34.41,34.53,34.36,34.53,853888,0
+SPD.US,D,20241125,000000,34.68,34.68,34.48,34.5419,6275,0
+SPD.US,D,20241126,000000,34.58,34.75,34.58,34.7422,17403,0
+SPD.US,D,20241127,000000,34.715,34.74,34.54,34.6156,37693,0
+SPD.US,D,20241129,000000,34.86,34.92,34.8519,34.8519,2147,0
+SPD.US,D,20241202,000000,34.86,34.95,34.84,34.9469,8085,0
+SPD.US,D,20241203,000000,34.81,34.97,34.81,34.9335,10852,0
+SPD.US,D,20241204,000000,35.05,35.19,35.05,35.1785,6557,0
+SPD.US,D,20241205,000000,35.135,35.18,35.0417,35.0417,6803,0
+SPD.US,D,20241206,000000,35.1,35.24458,35.1,35.1815,4997,0
+SPD.US,D,20241209,000000,35.17,35.17,34.95,34.9522,22804,0
+SPD.US,D,20241210,000000,34.99,35.07,34.8654,34.8654,12927,0
+SPD.US,D,20241211,000000,35.09,35.23,35.09,35.21,24228,0
+SPD.US,D,20241212,000000,35.1,35.15,35.0053,35.0053,7924,0
+SPD.US,D,20241213,000000,35.12,35.12,34.9021,34.9821,7975,0
+SPD.US,D,20241216,000000,35.15,35.23,35.08,35.1292,18213,0
+SPD.US,D,20241217,000000,34.9642,35.0357,34.8817,35.0172,8654,0
+SPD.US,D,20241218,000000,35.03,35.1,33.69,33.69,10877,0
+SPD.US,D,20241219,000000,33.82,33.89,33.51,33.51,32208,0
+SPD.US,D,20241220,000000,33.3979,34.32,33.3979,33.97,6018,0
+SPD.US,D,20241223,000000,33.685,34.1,33.685,34.1,96297,0
+SPD.US,D,20241224,000000,34.37,34.5271,34.3564,34.5271,4636,0
+SPD.US,D,20241226,000000,34.54,34.6474,34.51,34.59,4121,0
+SPD.US,D,20241227,000000,33.99,34.13,33.8496,34.0364,20432,0
+SPD.US,D,20241230,000000,33.42,33.82,33.34,33.68,11621,0
+SPD.US,D,20241231,000000,33.76,33.81,33.34,33.3719,23989,0
+SPD.US,D,20250102,000000,33.73,33.78,33.13,33.48,55840,0
+SPD.US,D,20250103,000000,33.6,33.88,33.51,33.88,12892,0
+SPD.US,D,20250106,000000,34.3,34.42,34.0145,34.05,18784,0
+SPD.US,D,20250107,000000,33.8,34.11,33.55,33.6235,5771,0
+SPD.US,D,20250108,000000,33.5859,33.7008,33.54,33.6,29003,0
+SPD.US,D,20250110,000000,33.24,33.52,32.9926,33.05,20810,0
+SPD.US,D,20250113,000000,32.8,33.09,32.76,33.06,68524,0
+SPD.US,D,20250114,000000,33.26,33.28,33,33.1661,16077,0
+SPD.US,D,20250115,000000,33.8605,33.88,33.82,33.8729,14121,0
+SPD.US,D,20250116,000000,33.82,33.9545,33.74,33.7782,8480,0
+SPD.US,D,20250117,000000,34.11,34.38,34.1,34.1454,65005,0
+SPD.US,D,20250121,000000,34.39,34.56,34.24,34.5194,95921,0
+SPD.US,D,20250122,000000,34.85,35.068,34.78,34.8768,18820,0
+SPD.US,D,20250123,000000,34.96,35.09,34.82,35.09,30802,0
+SPD.US,D,20250124,000000,35.3,35.3,34.6939,34.8714,10960,0
+SPD.US,D,20250127,000000,34.29,34.32,33.86,34.27,16091,0
+SPD.US,D,20250128,000000,34.26,34.686,34.26,34.6271,26049,0
+SPD.US,D,20250129,000000,34.57,34.57,34.33,34.4417,7584,0
+SPD.US,D,20250130,000000,34.5,34.695,34.46,34.68,12255,0
+SPD.US,D,20250131,000000,34.72,34.91,34.4127,34.4194,9358,0
+SPD.US,D,20250203,000000,33.72,34.3097,33.68,34.1464,40527,0
+SPD.US,D,20250204,000000,34.2799,34.33,34.1101,34.27,5830,0
+SPD.US,D,20250205,000000,34.15,34.45,34.1,34.45,9470,0
+SPD.US,D,20250206,000000,34.37,34.44,33.21,34.34,35961,0
+SPD.US,D,20250207,000000,34.57,34.64,34.06,34.06,7065,0
+SPD.US,D,20250210,000000,34.3,34.42,34.3,34.4,131272,0
+SPD.US,D,20250211,000000,34.27,34.4799,34.27,34.3945,5938,0
+SPD.US,D,20250212,000000,34.16,34.33,34.16,34.2719,10355,0
+SPD.US,D,20250213,000000,34.34,34.6622,34.34,34.6622,4978,0
+SPD.US,D,20250214,000000,34.69,34.72,34.63,34.6795,18174,0
+SPD.US,D,20250218,000000,34.65,34.7047,34.6244,34.7047,6040,0
+SPD.US,D,20250219,000000,34.6585,34.87,34.6512,34.8296,12336,0
+SPD.US,D,20250220,000000,34.7654,34.7654,34.4701,34.6857,8982,0
+SPD.US,D,20250221,000000,34.59,34.64,33.94,33.9491,13497,0
+SPD.US,D,20250224,000000,33.97,34.07,33.71,33.73,143557,0
+SPD.US,D,20250225,000000,33.515,33.57,33.039,33.2978,275915,0
+SPD.US,D,20250226,000000,33.35,33.739,33.17,33.3802,10322,0
+SPD.US,D,20250227,000000,33.3678,33.39,32.7115,32.7115,7921,0
+SPD.US,D,20250228,000000,32.8768,33.2158,32.7,33.2158,300130,0
+SPD.US,D,20250303,000000,33.41,33.41,32.43,32.5482,7053,0
+SPD.US,D,20250304,000000,32.17,32.67,31.9306,32.2488,497053,0
+SPD.US,D,20250305,000000,32.26,32.7203,32.02,32.64,34789,0
+SPD.US,D,20250306,000000,32.08,32.38,31.9801,32.1047,4851,0
+SPD.US,D,20250307,000000,31.9254,32.265,31.6735,32.265,10791,0
+SPD.US,D,20250310,000000,31.61,31.89,31.19,31.3417,90543,0
+SPD.US,D,20250311,000000,31.2915,31.43,31.1,31.294,25549,0
+SPD.US,D,20250312,000000,31.31,31.5199,31.2488,31.3524,11392,0
+SPD.US,D,20250313,000000,31.2765,31.2765,30.92,30.92,5998,0
+SPD.US,D,20250314,000000,31.11,31.5364,31.11,31.53,10328,0
+SPD.US,D,20250317,000000,31.57,31.795,31.5,31.6921,36668,0
+SPD.US,D,20250318,000000,31.33,31.43,31.22,31.3241,390710,0
+SPD.US,D,20250319,000000,31.4945,31.5836,31.4945,31.5836,3817,0
+SPD.US,D,20250320,000000,31.48,31.7461,31.425,31.4862,10378,0
+SPD.US,D,20250321,000000,31.293,31.4578,31.27,31.4578,4758,0
+SPD.US,D,20250324,000000,31.8912,31.9622,31.85,31.9622,3053,0
+SPD.US,D,20250325,000000,32.04,32.04,31.82,31.82,41516,0
+SPD.US,D,20250326,000000,31.662,31.662,31.3849,31.5261,1266,0
+SPD.US,D,20250327,000000,31.47,31.57,31.43,31.4331,22217,0
+SPD.US,D,20250328,000000,31.32,31.32,30.815,30.8429,7108,0
+SPD.US,D,20250331,000000,30.592,30.9759,30.47,30.9317,1875,0
+SPD.US,D,20250401,000000,30.7,31.08,30.7,31.0507,196066,0
+SPD.US,D,20250402,000000,31.03,31.48,31.03,31.3682,9000,0
+SPD.US,D,20250403,000000,30.245,30.61,30.1065,30.1867,3498,0
+SPD.US,D,20250404,000000,30.26,32.1339,30.26,32.1339,461281,0
+SPD.US,D,20250407,000000,29.73,32.05,29.73,30.72,35074,0
+SPD.US,D,20250408,000000,31.6,32.2154,29.537,29.7008,60584,0
+SPD.US,D,20250409,000000,30.49,34.5,30.49,34.4089,66289,0
+SPD.US,D,20250410,000000,33.698,33.698,32.78,33.2035,29607,0
+SPD.US,D,20250411,000000,33.2,35.99,32.93,33.8538,20103,0
+SPD.US,D,20250414,000000,34.12,34.38,33.8001,33.8386,24319,0
+SPD.US,D,20250415,000000,34.0235,34.0235,33.48,33.6202,13254,0
+SPD.US,D,20250416,000000,33.1201,33.21,32.7,32.9436,12195,0
+SPD.US,D,20250417,000000,32.9,33.02,32.81,32.8527,19664,0
+SPD.US,D,20250421,000000,32.2501,32.56,32.0501,32.254,11315,0
+SPD.US,D,20250422,000000,32.47,33.02,32.47,32.8657,9330,0
+SPD.US,D,20250423,000000,34.28,34.3,33.295,33.295,18019,0
+SPD.US,D,20250424,000000,34.12,34.3684,34.12,34.3684,2540,0
+SPD.US,D,20250425,000000,34.2,34.5389,34.0701,34.4797,54130,0
+SPD.US,D,20250428,000000,34.4301,34.65,34.07,34.4931,3589,0
+SPD.US,D,20250429,000000,34.18,34.76,34.18,34.705,10378,0
+SPD.US,D,20250430,000000,33.992,34.678,33.945,34.678,43125,0
+SPD.US,D,20250501,000000,35.26,35.5008,34.9128,34.9128,565353,0
+SPD.US,D,20250502,000000,35.4,35.7896,35.35,35.5967,7409,0
+SPD.US,D,20250505,000000,35.1781,35.38,35.08,35.1302,110636,0
+SPD.US,D,20250506,000000,34.73,35.0939,34.73,34.8784,15095,0
+SPD.US,D,20250507,000000,34.91,34.97,34.64,34.8623,4031,0
+SPD.US,D,20250508,000000,35.05,35.48,34.9,35.0585,10529,0
+SPD.US,D,20250509,000000,35.14,35.23,34.94,34.9975,3637,0
+SPD.US,D,20250512,000000,36.07,36.49,36.07,36.49,18840,0
+SPD.US,D,20250513,000000,36.46,37.26,36.46,37.0673,31705,0
+SPD.US,D,20250514,000000,36.9754,37.1086,36.82,36.9593,46497,0
+SPD.US,D,20250515,000000,36.83,37.2199,36.7,36.9992,5937,0
+SPD.US,D,20250516,000000,37.01,37.3965,36.89,37.3965,10486,0
+SPD.US,D,20250519,000000,37.07,37.6,36.95,37.437,21185,0
+SPD.US,D,20250520,000000,37.1,37.24,36.92,36.9975,22062,0
+SPD.US,D,20250521,000000,36.63,36.88,36.61,36.73,11823,0
+SPD.US,D,20250522,000000,36.558,36.65,36.4689,36.4689,14383,0
+SPD.US,D,20250523,000000,36.1965,36.304,36.1094,36.1094,14158,0
+SPD.US,D,20250527,000000,36.66,36.98,36.48,36.8218,8147,0
+SPD.US,D,20250528,000000,36.71,36.85,36.5252,36.5252,13787,0
+SPD.US,D,20250529,000000,36.67,37.14,36.58,36.6384,5780,0
+SPD.US,D,20250530,000000,36.4707,36.5589,36.28,36.5589,2711,0
+SPD.US,D,20250602,000000,36.55,36.651,36.3154,36.651,6903,0
+SPD.US,D,20250603,000000,36.755,37.06,36.75,37.03,2367,0
+SPD.US,D,20250604,000000,37.07,37.1189,36.9138,36.9138,14284,0
+SPD.US,D,20250605,000000,37,37,36.54,36.5773,7341,0
+SPD.US,D,20250606,000000,37.0288,37.1595,36.918,37.0072,7843,0
+SPD.US,D,20250609,000000,37.08,37.14,36.91,36.99,10895,0
+SPD.US,D,20250610,000000,37.04,37.26,37.04,37.2333,7068,0
+SPD.US,D,20250611,000000,37.3,37.3,36.89,36.9912,10943,0
+SPD.US,D,20250612,000000,36.83,37.2,36.83,37.1202,8087,0
+SPD.US,D,20250613,000000,36.9106,36.92,36.5699,36.5699,5848,0
+SPD.US,D,20250616,000000,36.71,36.95,36.64,36.7045,16705,0
+SPD.US,D,20250617,000000,36.7,36.7715,36.56,36.5943,5172,0
+SPD.US,D,20250618,000000,36.8328,36.8328,36.36,36.3866,2784,0
+SPD.US,D,20250620,000000,36.39,36.4,36.0801,36.1682,7003,0
+SPD.US,D,20250623,000000,36.17,36.48,36.17,36.4213,8245,0
+SPD.US,D,20250624,000000,36.7,36.9832,36.6185,36.8861,11425,0
+SPD.US,D,20250625,000000,36.93,36.93,36.625,36.6716,3362,0
+SPD.US,D,20250626,000000,36.98,37.315,36.951,37.3083,4207,0
+SPD.US,D,20250627,000000,37.61,37.84,37.22,37.5518,4990,0
+SPD.US,D,20250630,000000,37.7772,38.02,37.69,38.0163,17609,0
+SPD.US,D,20250701,000000,37.74,37.94,37.67,37.67,8402,0
+SPD.US,D,20250702,000000,37.68,38.126,37.68,38.126,5855,0
+SPD.US,D,20250703,000000,38.73,39.13,38.73,38.9431,2899,0
+SPD.US,D,20250707,000000,38.47,38.67,37.77,37.9299,37234,0
+SPD.US,D,20250708,000000,37.79,37.94,37.6365,37.72,17873,0
+SPD.US,D,20250709,000000,38.025,38.025,37.74,38.023,17216,0
+SPD.US,D,20250710,000000,37.99,38.37,37.8819,38.1801,4364,0
+SPD.US,D,20250711,000000,37.9,38.0049,37.7504,37.8101,13104,0
+SPD.US,D,20250714,000000,37.705,37.98,37.6701,37.8749,19635,0
+SPD.US,D,20250715,000000,38.07,38.12,37.5424,37.5424,3256,0
+SPD.US,D,20250716,000000,37.47,37.71,37.36,37.6497,7242,0
+SPD.US,D,20250717,000000,37.86,38.12,37.77,38.07,6374,0
+SPD.US,D,20250718,000000,38.09,38.09,37.73,37.7905,7326,0
+SPD.US,D,20250721,000000,38.21,38.3,37.8222,37.8222,9025,0
+SPD.US,D,20250722,000000,37.82,37.88,37.65,37.8543,7466,0
+SPD.US,D,20250723,000000,37.94,38.2049,37.85,38.2049,4641,0
+SPD.US,D,20250724,000000,38.37,38.435,38.2429,38.2579,3633,0
+SPD.US,D,20250725,000000,38.21,38.4,38.19,38.3022,3928,0
+SPD.US,D,20250728,000000,38.36,38.36,38.1253,38.2299,6498,0
+SPD.US,D,20250729,000000,38.24,38.25,38.0227,38.0379,5242,0
+SPD.US,D,20250730,000000,38.056,38.1985,37.8397,37.8397,5113,0
+SPD.US,D,20250731,000000,38.22,38.35,37.639,37.6425,33676,0
+SPD.US,D,20250801,000000,37.2024,37.42,37.08,37.2036,76950,0
+SPD.US,D,20250804,000000,37.6,37.69,37.31,37.6806,9396,0
+SPD.US,D,20250805,000000,37.82,37.8377,37.4724,37.5641,11304,0
+SPD.US,D,20250806,000000,37.55,37.85,37.5301,37.8134,15956,0
+SPD.US,D,20250807,000000,38.05,38.05,37.6,37.7466,6099,0
+SPD.US,D,20250808,000000,37.9776,38.0618,37.9534,38.0584,1843,0
+SPD.US,D,20250811,000000,38.1,38.13,37.78,37.8015,14987,0
+SPD.US,D,20250812,000000,37.96,38.4151,37.96,38.4151,4406,0
+SPD.US,D,20250813,000000,38.66,38.66,38.47,38.6158,22206,0
+SPD.US,D,20250814,000000,38.54,38.66,38.45,38.6398,4712,0
+SPD.US,D,20250815,000000,38.38,38.47,38.37,38.3973,5725,0
+SPD.US,D,20250818,000000,38.38,38.3888,38.27,38.3416,17858,0
+SPD.US,D,20250819,000000,38.252,38.32,37.9634,38.0296,9124,0
+SPD.US,D,20250820,000000,37.868,38.08,37.72,37.9381,8912,0
+SPD.US,D,20250821,000000,37.77,37.9,37.68,37.75,3999,0
+SPD.US,D,20250822,000000,38.6,38.73,38.485,38.5083,5799,0
+SPD.US,D,20250825,000000,38.38,38.41,38.15,38.15,7082,0
+SPD.US,D,20250826,000000,38.2,38.4,38.1567,38.3959,6480,0
+SPD.US,D,20250827,000000,38.4072,38.5387,38.32,38.5387,7521,0
+SPD.US,D,20250828,000000,38.43,38.639,38.3692,38.612,5233,0
+SPD.US,D,20250829,000000,38.47,38.47,38.18,38.2358,4764,0
+SPD.US,D,20250902,000000,37.95,37.95,37.5901,37.9459,6628,0
+SPD.US,D,20250903,000000,38.15,38.2024,37.94,38.113,3516,0
+SPD.US,D,20250904,000000,38.25,38.5948,38.1964,38.5944,6652,0
+SPD.US,D,20250905,000000,38.79,38.79,38.1963,38.3346,6563,0
+SPD.US,D,20250908,000000,38.51,38.57,38,38.4308,9627,0
+SPD.US,D,20250909,000000,38.4245,38.6004,38.4,38.6004,5883,0
+SPD.US,D,20250910,000000,39,39,38.67,38.7396,6315,0
+SPD.US,D,20250911,000000,39.1406,39.3069,39.1406,39.3069,4232,0
+SPD.US,D,20250912,000000,39.0501,39.68,39.0501,39.1319,7060,0
+SPD.US,D,20250915,000000,39.389,39.389,39.25,39.2518,5971,0
+SPD.US,D,20250916,000000,39.3,39.3,39.16,39.21,10054,0
+SPD.US,D,20250917,000000,39.27,39.27,39.061,39.0909,2579,0
+SPD.US,D,20250918,000000,39.2,39.41,39.2,39.286,2508,0
+SPD.US,D,20250919,000000,39.38,39.5179,39.29,39.5179,5814,0
+SPD.US,D,20250922,000000,39.48,39.775,39.41,39.7689,2435,0
+SPD.US,D,20250923,000000,39.78,39.78,39.4141,39.4375,5262,0
+SPD.US,D,20250924,000000,39.48,39.48,39.14,39.2355,5631,0
+SPD.US,D,20250925,000000,38.79,39.039,38.79,38.86,8291,0
+SPD.US,D,20250926,000000,39.09,39.12,38.9,39.0949,6793,0
+SPD.US,D,20250929,000000,39.3329,39.365,39.15,39.365,5185,0
+SPD.US,D,20250930,000000,39.175,39.96,39.09,39.51,7511,0
+SPD.US,D,20251001,000000,39.28,39.72,39.28,39.715,11051,0
+SPD.US,D,20251002,000000,39.6309,39.735,39.45,39.735,12802,0
+SPD.US,D,20251003,000000,39.8136,39.89,39.54,39.7,6655,0
+SPD.US,D,20251006,000000,39.65,39.82,39.65,39.8,7511,0
+SPD.US,D,20251007,000000,39.76,39.78,39.45,39.5411,8178,0
+SPD.US,D,20251008,000000,39.52,39.82,39.52,39.7996,4965,0
+SPD.US,D,20251009,000000,39.75,39.75,39.4501,39.5951,4574,0
+SPD.US,D,20251010,000000,39.59,39.79,38.62,38.62,10177,0
+SPD.US,D,20251013,000000,39,39.48,38.925,39.2,6102,0
+SPD.US,D,20251014,000000,38.71,39.28,38.71,39.019,10872,0
+SPD.US,D,20251015,000000,39.3469,39.47,39.0399,39.2039,2715,0
+SPD.US,D,20251016,000000,39.44,39.49,38.8,39.0183,8734,0
+SPD.US,D,20251017,000000,39.119,39.23,38.975,39.1836,7618,0
+SPD.US,D,20251020,000000,39.48,39.62,39.47,39.5566,10044,0
+SPD.US,D,20251021,000000,39.515,39.6299,39.45,39.53,6805,0
+SPD.US,D,20251022,000000,39.53,39.61,39.0605,39.2443,6461,0
+SPD.US,D,20251023,000000,39.2715,39.53,39.23,39.4841,9455,0
+SPD.US,D,20251024,000000,39.9091,40.12,39.86,39.91,32965,0
+SPD.US,D,20251027,000000,40.3,40.675,40.3,40.6732,183091,0
+SPD.US,D,20251028,000000,40.7,41.07,40.59,40.838,11518,0
+SPD.US,D,20251029,000000,41.2,41.2,40.545,40.5932,9267,0
+SPD.US,D,20251030,000000,40.52,40.52,40.1468,40.1468,8211,0
+SPD.US,D,20251031,000000,40.33,40.3386,40.0601,40.2577,5687,0
+SPD.US,D,20251103,000000,40.12,40.34,40.11,40.2289,6481,0
+SPD.US,D,20251104,000000,39.9328,40.01,39.706,39.706,9564,0
+SPD.US,D,20251105,000000,39.6714,40.08,39.6714,39.8883,13997,0
+SPD.US,D,20251106,000000,39.784,39.784,39.29,39.3424,19010,0
+SPD.US,D,20251107,000000,39,39.38,38.87,39.3695,10935,0
+SPD.US,D,20251110,000000,39.53,40.1899,39.53,40.17,32191,0
+SPD.US,D,20251111,000000,39.95,40.1663,39.8716,40.1379,3865,0
+SPD.US,D,20251112,000000,40.06,40.2005,40.06,40.1467,5550,0
+SPD.US,D,20251113,000000,39.834,40.03,39.32,39.3972,20655,0
+SPD.US,D,20251114,000000,39.2126,39.549,39.1523,39.3081,4265,0
+SPD.US,D,20251117,000000,39.390784,39.425,38.715,38.8416,7964,0
+SPD.US,D,20251118,000000,38.8,38.84,38.3505,38.5833,10229,0
+SPD.US,D,20251119,000000,38.35,38.99,38.35,38.6842,56644,0
+SPD.US,D,20251120,000000,39.37,39.564,37.9475,37.9617,32495,0
+SPD.US,D,20251121,000000,38.3005,38.8599,38.14,38.5071,111401,0
+SPD.US,D,20251124,000000,38.695,39.1257,38.695,39.0804,29154,0
+SPD.US,D,20251125,000000,39.125,39.418,39.07,39.4054,9658,0
+SPD.US,D,20251126,000000,39.5,40.0097,39.49,39.6914,9824,0
+SPD.US,D,20251128,000000,39.84,39.84,39.7096,39.8206,1991,0
+SPD.US,D,20251201,000000,39.55,39.66,39.41,39.6,6094,0
+SPD.US,D,20251202,000000,39.7157,39.7899,39.466,39.5636,22355,0
+SPD.US,D,20251203,000000,39.48,39.78,39.48,39.6881,8913,0
+SPD.US,D,20251204,000000,39.6895,39.88,39.58,39.64,20701,0
+SPD.US,D,20251205,000000,39.9,40.03,39.7,39.71,32603,0
+SPD.US,D,20251208,000000,39.66,39.86,39.48,39.5304,15328,0
+SPD.US,D,20251209,000000,39.55,39.71,39.5289,39.5289,19897,0
+SPD.US,D,20251210,000000,39.5,39.88,39.5,39.81,7383,0
+SPD.US,D,20251211,000000,39.53,39.8106,39.53,39.7978,6318,0
+SPD.US,D,20251212,000000,39.52,39.55,39.2415,39.35,4356,0
+SPD.US,D,20251215,000000,39.52,39.52,39.19,39.29,30764,0
+SPD.US,D,20251216,000000,39,39.1623,38.89,39.071,3515,0
+SPD.US,D,20251217,000000,39.08,39.1,38.6074,38.6074,4920,0
+SPD.US,D,20251218,000000,39.07,39.22,38.9,38.95,10911,0
+SPD.US,D,20251219,000000,39.23,39.3161,39.18,39.3,11889,0
+SPD.US,D,20251222,000000,39.54,39.6593,39.45,39.59,13034,0
+SPD.US,D,20251223,000000,39.4,39.75,39.4,39.75,29131,0
+SPD.US,D,20251224,000000,39.75,40.03,39.75,40.03,2879,0
+SPD.US,D,20251226,000000,39.9995,39.9995,39.81,39.88,1099,0
+SPD.US,D,20251229,000000,39.66,39.72,39.56,39.65,11417,0
+SPD.US,D,20251230,000000,39.63,39.64,39.54,39.58,6292,0
+SPD.US,D,20251231,000000,39.6,39.62,39.26,39.26,147249,0
+SPD.US,D,20260102,000000,39.4,39.4,39.07,39.24,102090,0
+SPD.US,D,20260105,000000,39.49,39.66,39.49,39.532,8002,0
+SPD.US,D,20260106,000000,39.8022,39.99,39.6401,39.97,13322,0
+SPD.US,D,20260107,000000,39.93,40.1,39.7472,39.7472,4772,0
+SPD.US,D,20260108,000000,39.68,39.68,39.5801,39.63,2682,0
+SPD.US,D,20260109,000000,39.66,39.955,39.66,39.95,5515,0
+SPD.US,D,20260112,000000,39.77,39.98,39.57,39.91,11410,0
+SPD.US,D,20260113,000000,39.805,39.93,39.71,39.81,50017,0
+SPD.US,D,20260114,000000,39.58,39.58,39.42,39.54,3880,0
+SPD.US,D,20260115,000000,39.82,39.9132,39.6432,39.6479,1249,0
+SPD.US,D,20260116,000000,39.73,39.82,39.63,39.68,22990,0
+SPD.US,D,20260120,000000,39.09,40.57,38.62,38.7,17340,0
+SPD.US,D,20260121,000000,38.8939,39.3099,38.75,39.1417,20444,0
+SPD.US,D,20260122,000000,39.378,39.59,39.3451,39.3829,9373,0
+SPD.US,D,20260123,000000,39.3985,39.56,39.28,39.56,2914,0
+SPD.US,D,20260126,000000,39.6199,39.7,39.36,39.5846,4795,0
+SPD.US,D,20260127,000000,39.65,39.84,39.65,39.7762,2796,0
+SPD.US,D,20260128,000000,39.915,39.95,39.66,39.7581,15791,0
+SPD.US,D,20260129,000000,39.8664,39.8664,39.1589,39.605,8138,0
+SPD.US,D,20260130,000000,39.38,39.535,39.21,39.4249,25968,0
+SPD.US,D,20260202,000000,39.54,39.76,39.28,39.69,29641,0
+SPD.US,D,20260203,000000,39.66,39.7,38.99,39.25,6325,0
+SPD.US,D,20260204,000000,39.25,39.27,38.93,39.08,5909,0
+SPD.US,D,20260205,000000,38.98,38.98,38.4,38.53,16624,0
+SPD.US,D,20260206,000000,38.9,39.37,38.7,39.37,28096,0
+SPD.US,D,20260209,000000,39.385,39.6437,39.31,39.51,17684,0
+SPD.US,D,20260210,000000,39.495,39.61,39.29,39.37,11652,0
+SPD.US,D,20260211,000000,39.4,39.63,39.18,39.3268,6924,0
+SPD.US,D,20260212,000000,39.3224,39.4199,38.64,38.64,10072,0
+SPD.US,D,20260213,000000,38.58,38.925,38.56,38.657,2747,0
+SPD.US,D,20260217,000000,38.4901,38.8299,38.4901,38.76,4967,0
+SPD.US,D,20260218,000000,39.0599,39.0599,38.81,38.92,12717,0
diff --git a/daily/us/nyse etfs/2/spdw.us.txt b/daily/us/nyse etfs/2/spdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..647dcff44c786af6f40f63e9cf9dc517c2f7b974
--- /dev/null
+++ b/daily/us/nyse etfs/2/spdw.us.txt	
@@ -0,0 +1,4719 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPDW.US,D,20070426,000000,23.5956,23.6318,23.5956,23.6181,4689.3349709125,0
+SPDW.US,D,20070427,000000,23.5956,23.626,23.5623,23.626,12556.60010492,0
+SPDW.US,D,20070430,000000,23.5534,23.6318,23.5534,23.5672,6209.9245479875,0
+SPDW.US,D,20070501,000000,23.5035,23.5035,23.5035,23.5035,136.751008945,0
+SPDW.US,D,20070502,000000,23.4956,23.6318,23.284,23.6318,24426.383575362,0
+SPDW.US,D,20070503,000000,23.5956,23.6681,23.5956,23.6377,7864.203544255,0
+SPDW.US,D,20070504,000000,23.7788,23.8513,23.7788,23.8513,2207.4062115525,0
+SPDW.US,D,20070507,000000,23.9934,24.0316,23.9934,24.0316,4001.4978065175,0
+SPDW.US,D,20070508,000000,23.6681,23.7788,23.626,23.7788,829.6908229275,0
+SPDW.US,D,20070509,000000,23.9082,23.9082,23.82,23.82,2346.1982803325,0
+SPDW.US,D,20070510,000000,23.7063,23.7063,23.3643,23.48,6347.69608685,0
+SPDW.US,D,20070511,000000,23.7063,23.8435,23.7063,23.8112,1793.0710650475,0
+SPDW.US,D,20070514,000000,23.7788,23.7788,23.7406,23.7406,829.6908229275,0
+SPDW.US,D,20070515,000000,23.7063,23.8112,23.4525,23.4525,2207.4062115525,0
+SPDW.US,D,20070516,000000,23.8112,23.8112,23.8112,23.8112,4001.4978065175,0
+SPDW.US,D,20070517,000000,23.7788,23.7788,23.7788,23.7788,277.58413756,0
+SPDW.US,D,20070518,000000,23.7553,23.8513,23.7553,23.8513,553.127215285,0
+SPDW.US,D,20070521,000000,23.8847,23.8847,23.4133,23.8513,11727.92981191,0
+SPDW.US,D,20070522,000000,23.9229,23.9229,23.9229,23.9229,277.58413756,0
+SPDW.US,D,20070523,000000,24.1032,24.1032,24.0316,24.0316,3589.2037198475,0
+SPDW.US,D,20070524,000000,24.0316,24.0316,23.9278,23.9278,2486.01087903,0
+SPDW.US,D,20070529,000000,23.9934,23.9934,23.6318,23.7239,4689.3349709125,0
+SPDW.US,D,20070530,000000,23.574,23.7788,23.574,23.7788,1793.0710650475,0
+SPDW.US,D,20070531,000000,24.1384,24.1757,24.1384,24.1757,3311.6195822875,0
+SPDW.US,D,20070601,000000,24.2119,24.2119,24.015,24.015,2346.1982803325,0
+SPDW.US,D,20070604,000000,24.2844,24.3178,24.2844,24.3178,1517.5279873225,0
+SPDW.US,D,20070605,000000,24.2844,24.2844,23.9934,24.2119,2620.72082814,0
+SPDW.US,D,20070606,000000,24.0963,24.0963,23.7063,23.7063,1793.0710650475,0
+SPDW.US,D,20070607,000000,23.6906,23.7063,23.4133,23.4133,688.8576943125,0
+SPDW.US,D,20070611,000000,23.7318,23.8112,23.6681,23.7406,2068.6141427725,0
+SPDW.US,D,20070612,000000,23.5623,23.5623,23.5035,23.5035,277.58413756,0
+SPDW.US,D,20070614,000000,23.7788,23.8847,23.7788,23.8847,277.58413756,0
+SPDW.US,D,20070618,000000,24.2844,24.2844,24.2844,24.2844,277.58413756,0
+SPDW.US,D,20070620,000000,24.2923,24.2923,24.0738,24.1757,1517.5279873225,0
+SPDW.US,D,20070621,000000,23.9934,24.1384,23.4065,24.1384,2068.6141427725,0
+SPDW.US,D,20070622,000000,23.9807,23.9807,23.9807,23.9807,277.58413756,0
+SPDW.US,D,20070625,000000,23.9229,23.9229,23.9229,23.9229,1517.5279873225,0
+SPDW.US,D,20070626,000000,23.9738,23.9738,23.9572,23.9572,553.127215285,0
+SPDW.US,D,20070628,000000,23.9572,23.9572,23.9572,23.9572,136.751008945,0
+SPDW.US,D,20070629,000000,24.1384,24.1384,23.7063,23.7063,1793.0710650475,0
+SPDW.US,D,20070702,000000,24.1835,24.3932,24.1835,24.3932,1934.92472358,0
+SPDW.US,D,20070703,000000,24.502,24.502,24.502,24.502,688.8576943125,0
+SPDW.US,D,20070705,000000,24.5402,24.5402,24.4726,24.502,1241.9849095975,0
+SPDW.US,D,20070706,000000,24.5402,24.6676,24.5402,24.6676,2760.5334268375,0
+SPDW.US,D,20070709,000000,24.7195,24.7548,24.697,24.7548,3589.2037198475,0
+SPDW.US,D,20070710,000000,24.646,24.6676,24.5578,24.5578,688.8576943125,0
+SPDW.US,D,20070711,000000,24.5892,24.5892,24.4726,24.4726,1379.75644846,0
+SPDW.US,D,20070712,000000,24.7391,24.7391,24.7391,24.7391,277.58413756,0
+SPDW.US,D,20070713,000000,25.1173,25.133,25.0586,25.0586,3448.3705912325,0
+SPDW.US,D,20070716,000000,25.1173,25.1526,25.1173,25.1526,412.29408667,0
+SPDW.US,D,20070717,000000,24.938,24.9949,24.938,24.9949,688.8576943125,0
+SPDW.US,D,20070718,000000,24.7322,24.7322,24.552,24.6107,1102.1723109,0
+SPDW.US,D,20070719,000000,24.9949,24.9949,24.9949,24.9949,136.751008945,0
+SPDW.US,D,20070720,000000,25.0115,25.0115,24.9135,24.938,965.421301955,0
+SPDW.US,D,20070723,000000,24.9713,24.9713,24.9713,24.9713,277.58413756,0
+SPDW.US,D,20070724,000000,24.5647,24.5735,24.502,24.502,7177.3869097775,0
+SPDW.US,D,20070725,000000,24.3697,24.3697,24.1463,24.1757,1793.0710650475,0
+SPDW.US,D,20070726,000000,23.8435,23.8435,23.7063,23.7063,3589.2037198475,0
+SPDW.US,D,20070727,000000,23.5221,23.5221,23.4368,23.4368,4689.3349709125,0
+SPDW.US,D,20070730,000000,23.4368,23.4525,23.4368,23.4525,1656.3200561025,0
+SPDW.US,D,20070731,000000,23.7788,23.7788,23.5534,23.5534,3448.3705912325,0
+SPDW.US,D,20070801,000000,23.4133,23.4878,23.2908,23.4878,8558.163888155,0
+SPDW.US,D,20070803,000000,23.4065,23.6024,23.4065,23.4525,120188.82891389,0
+SPDW.US,D,20070806,000000,23.4525,23.4525,23.3212,23.3212,2760.5334268375,0
+SPDW.US,D,20070807,000000,23.431,23.431,23.431,23.431,277.58413756,0
+SPDW.US,D,20070809,000000,23.3046,23.4878,23.2781,23.2781,2620.72082814,0
+SPDW.US,D,20070810,000000,22.7333,22.7921,22.7333,22.7921,829.6908229275,0
+SPDW.US,D,20070813,000000,23.1243,23.233,23.1243,23.1243,553.127215285,0
+SPDW.US,D,20070814,000000,22.9146,22.9146,22.8411,22.8411,688.8576943125,0
+SPDW.US,D,20070815,000000,22.4021,22.551,22.4021,22.5246,965.421301955,0
+SPDW.US,D,20070816,000000,21.9729,22.3423,21.5388,21.9729,3860.6646779025,0
+SPDW.US,D,20070820,000000,22.0513,22.0513,21.8632,21.9366,108044.52289564,0
+SPDW.US,D,20070821,000000,22.2179,22.3335,22.212,22.2551,9798.1077379175,0
+SPDW.US,D,20070822,000000,22.7686,22.7686,22.7686,22.7686,412.29408667,0
+SPDW.US,D,20070823,000000,22.9871,22.9871,22.9293,22.9293,1241.9849095975,0
+SPDW.US,D,20070824,000000,22.9871,23.379,22.9871,23.09,14765.02684639,0
+SPDW.US,D,20070827,000000,23.1909,23.1978,23.1243,23.1625,829.6908229275,0
+SPDW.US,D,20070828,000000,22.9871,22.9871,22.551,22.551,1656.3200561025,0
+SPDW.US,D,20070829,000000,22.8803,23.1243,22.8656,23.1243,1517.5279873225,0
+SPDW.US,D,20070831,000000,23.3212,23.3212,23.3212,23.3212,277.58413756,0
+SPDW.US,D,20070904,000000,23.5956,23.6318,23.5456,23.6318,3311.6195822875,0
+SPDW.US,D,20070905,000000,23.2556,23.2556,23.2556,23.2556,277.58413756,0
+SPDW.US,D,20070906,000000,23.4065,23.5152,23.4006,23.5035,1934.92472358,0
+SPDW.US,D,20070907,000000,23.1243,23.1243,23.0958,23.1096,965.421301955,0
+SPDW.US,D,20070911,000000,23.3477,23.4133,23.284,23.4133,2068.6141427725,0
+SPDW.US,D,20070913,000000,23.574,23.626,23.5623,23.626,1656.3200561025,0
+SPDW.US,D,20070917,000000,23.0733,23.0733,23.0459,23.0459,688.8576943125,0
+SPDW.US,D,20070918,000000,23.3046,23.574,23.3046,23.574,7589.6809964475,0
+SPDW.US,D,20070919,000000,24.1032,24.1032,24.0454,24.0454,4553.604491885,0
+SPDW.US,D,20070921,000000,24.11,24.1757,24.11,24.1757,6488.529215465,0
+SPDW.US,D,20070924,000000,23.5152,24.1247,23.0371,24.1247,2899.3254956175,0
+SPDW.US,D,20070926,000000,24.3579,24.3579,24.2844,24.2844,2620.72082814,0
+SPDW.US,D,20070927,000000,24.5324,24.5892,24.4883,24.5892,2486.01087903,0
+SPDW.US,D,20070928,000000,24.6107,24.646,24.6107,24.646,553.127215285,0
+SPDW.US,D,20071001,000000,24.6186,24.6891,24.6186,24.6676,7728.4730652275,0
+SPDW.US,D,20071002,000000,25.1026,25.1026,24.8342,24.8734,3173.848043425,0
+SPDW.US,D,20071003,000000,24.892,25.2996,19.7172,24.552,4966.9191084725,0
+SPDW.US,D,20071004,000000,24.8567,24.938,24.841,24.938,4689.3349709125,0
+SPDW.US,D,20071005,000000,25.1458,25.1605,25.083,25.1095,8416.3102296225,0
+SPDW.US,D,20071008,000000,24.9782,24.9782,24.9057,24.9223,965.421301955,0
+SPDW.US,D,20071009,000000,25.1026,25.1095,25.0282,25.0282,1793.0710650475,0
+SPDW.US,D,20071010,000000,25.083,25.2046,25.083,25.2046,965.421301955,0
+SPDW.US,D,20071011,000000,25.6612,25.6612,25.1173,25.1173,3589.2037198475,0
+SPDW.US,D,20071012,000000,25.2261,25.3574,25.2261,25.3192,1379.75644846,0
+SPDW.US,D,20071015,000000,25.0243,25.0243,25.0243,25.0243,277.58413756,0
+SPDW.US,D,20071016,000000,24.7254,24.8567,24.4794,24.597,2346.1982803325,0
+SPDW.US,D,20071017,000000,25.083,25.083,24.8489,24.8489,277.58413756,0
+SPDW.US,D,20071018,000000,24.8342,25.1526,24.8342,25.1526,965.421301955,0
+SPDW.US,D,20071019,000000,24.8136,24.8861,23.4721,24.2119,17523.519213393,0
+SPDW.US,D,20071022,000000,24.1757,24.3423,24.1757,24.3423,277.58413756,0
+SPDW.US,D,20071023,000000,24.8038,24.9517,24.7705,24.8489,15452.864010785,0
+SPDW.US,D,20071024,000000,24.597,24.646,24.597,24.6107,2620.72082814,0
+SPDW.US,D,20071025,000000,24.9449,24.9449,24.8861,24.8861,3173.848043425,0
+SPDW.US,D,20071026,000000,25.2624,25.3927,25.2624,25.3927,1102.1723109,0
+SPDW.US,D,20071029,000000,25.473,25.4946,25.328,25.4593,829.6908229275,0
+SPDW.US,D,20071030,000000,25.4799,25.4799,25.4378,25.4446,3311.6195822875,0
+SPDW.US,D,20071031,000000,25.5671,25.7984,25.4946,25.7984,6073.1735390425,0
+SPDW.US,D,20071101,000000,25.4446,25.4593,25.2996,25.2996,15452.864010785,0
+SPDW.US,D,20071102,000000,25.5005,25.5005,25.2624,25.4446,11317.676785075,0
+SPDW.US,D,20071105,000000,25.0448,25.0448,24.9713,25.0282,6209.9245479875,0
+SPDW.US,D,20071106,000000,25.2996,25.4299,25.2996,25.4299,1656.3200561025,0
+SPDW.US,D,20071107,000000,25.3721,25.3858,24.938,24.938,4276.020354325,0
+SPDW.US,D,20071108,000000,25.083,25.083,24.7548,24.9282,6900.823302135,0
+SPDW.US,D,20071109,000000,24.7195,24.8283,24.5735,24.5735,3860.6646779025,0
+SPDW.US,D,20071112,000000,25.3123,25.3123,24.0816,24.0816,3496.335497355,0
+SPDW.US,D,20071113,000000,24.5892,24.5892,24.4216,24.4951,6900.823302135,0
+SPDW.US,D,20071114,000000,24.7254,24.7979,24.7254,24.7391,1241.9849095975,0
+SPDW.US,D,20071115,000000,24.4951,24.4951,24.11,24.11,5105.7111772525,0
+SPDW.US,D,20071116,000000,23.8112,24.2844,23.8112,24.2844,1554.2670643525,0
+SPDW.US,D,20071119,000000,23.9572,23.9572,23.7788,23.7788,688.8576943125,0
+SPDW.US,D,20071120,000000,24.1531,24.1531,24.0816,24.0816,1934.92472358,0
+SPDW.US,D,20071121,000000,23.6612,23.7406,23.4878,23.7406,2899.3254956175,0
+SPDW.US,D,20071123,000000,24.0316,24.1032,24.0238,24.1032,1793.0710650475,0
+SPDW.US,D,20071126,000000,24.2472,24.2472,23.8112,23.8112,1517.5279873225,0
+SPDW.US,D,20071127,000000,24.0238,24.1247,23.8847,24.1247,3311.6195822875,0
+SPDW.US,D,20071128,000000,24.3854,24.7048,24.2844,24.6823,6761.0107034375,0
+SPDW.US,D,20071129,000000,24.4726,24.5813,24.4726,24.5813,688.8576943125,0
+SPDW.US,D,20071130,000000,25.038,25.0448,24.5735,24.5735,3311.6195822875,0
+SPDW.US,D,20071203,000000,24.646,24.6823,24.646,24.646,5380.23372506,0
+SPDW.US,D,20071204,000000,24.3932,24.3932,24.3932,24.3932,136.751008945,0
+SPDW.US,D,20071205,000000,24.7195,24.7636,24.6754,24.7636,4142.3309351325,0
+SPDW.US,D,20071206,000000,24.5735,25.0115,24.5735,25.0115,3589.2037198475,0
+SPDW.US,D,20071207,000000,25.038,25.038,24.938,24.9713,2486.01087903,0
+SPDW.US,D,20071210,000000,24.7254,25.083,24.7254,25.083,4966.9191084725,0
+SPDW.US,D,20071211,000000,25.1173,25.1173,24.5735,24.5735,1102.1723109,0
+SPDW.US,D,20071212,000000,25.2261,25.2261,24.8038,24.8038,5796.6099314,0
+SPDW.US,D,20071213,000000,24.2707,24.401,24.2472,24.2844,3860.6646779025,0
+SPDW.US,D,20071214,000000,24.2041,24.2041,23.6681,23.9229,13661.834005573,0
+SPDW.US,D,20071217,000000,23.4878,23.5956,23.4525,23.4525,1793.0710650475,0
+SPDW.US,D,20071218,000000,23.4878,23.5956,23.3046,23.5221,3860.6646779025,0
+SPDW.US,D,20071219,000000,23.6024,23.6024,23.3046,23.3359,1793.0710650475,0
+SPDW.US,D,20071220,000000,23.5623,23.7788,23.4427,23.6975,4689.3349709125,0
+SPDW.US,D,20071221,000000,23.3359,23.6456,23.3359,23.6456,7728.4730652275,0
+SPDW.US,D,20071224,000000,23.8278,23.8278,23.626,23.6975,4689.3349709125,0
+SPDW.US,D,20071226,000000,23.626,23.626,23.626,23.626,277.58413756,0
+SPDW.US,D,20071227,000000,23.7318,23.7553,23.7318,23.7553,2486.01087903,0
+SPDW.US,D,20071228,000000,23.916,23.916,23.916,23.916,4142.3309351325,0
+SPDW.US,D,20071231,000000,23.8435,23.9082,23.3359,23.7984,5518.0052639225,0
+SPDW.US,D,20080102,000000,23.9278,23.9278,23.2281,23.5534,4966.9191084725,0
+SPDW.US,D,20080103,000000,23.771,23.771,23.2467,23.626,1934.92472358,0
+SPDW.US,D,20080104,000000,23.6024,23.6024,23.2624,23.3477,8197.9168272775,0
+SPDW.US,D,20080107,000000,23.1909,23.2987,23.0459,23.1909,7312.0968588875,0
+SPDW.US,D,20080108,000000,23.4427,23.5152,23.1174,23.1174,2486.01087903,0
+SPDW.US,D,20080109,000000,23.0958,23.1684,22.943,23.1527,4001.4978065175,0
+SPDW.US,D,20080110,000000,22.9077,23.4065,22.4658,23.3359,5244.5032460325,0
+SPDW.US,D,20080111,000000,22.9724,22.9724,22.7558,22.7558,1102.1723109,0
+SPDW.US,D,20080114,000000,23.1174,23.1174,23.0155,23.0155,2207.4062115525,0
+SPDW.US,D,20080115,000000,23.3702,23.3702,21.4526,22.066,8416.3102296225,0
+SPDW.US,D,20080116,000000,21.8357,22.1375,21.8357,21.9582,8558.163888155,0
+SPDW.US,D,20080117,000000,22.5902,22.5902,21.1988,21.4643,8693.8943671825,0
+SPDW.US,D,20080118,000000,22.0591,22.0591,21.3908,21.8867,7450.8889276675,0
+SPDW.US,D,20080122,000000,20.2571,22.0317,20.1827,21.92,6073.1735390425,0
+SPDW.US,D,20080123,000000,22.9645,22.9724,19.9877,20.8705,12003.472889635,0
+SPDW.US,D,20080124,000000,21.6535,21.7397,20.3571,20.944,186009.94700289,0
+SPDW.US,D,20080125,000000,21.5222,22.0444,21.4879,21.5094,11177.864186377,0
+SPDW.US,D,20080128,000000,21.2331,21.9925,20.9577,21.2684,9105.167923935,0
+SPDW.US,D,20080129,000000,21.8132,22.7558,21.6309,21.6309,20214.65660584,0
+SPDW.US,D,20080130,000000,22.262,22.262,21.6309,21.9582,12506.594138963,0
+SPDW.US,D,20080131,000000,21.5594,21.82,20.6442,21.82,14765.02684639,0
+SPDW.US,D,20080201,000000,22.4521,22.4521,21.9925,22.0317,6761.0107034375,0
+SPDW.US,D,20080204,000000,22.6608,22.6608,22.1375,22.2855,5796.6099314,0
+SPDW.US,D,20080205,000000,21.8553,21.9582,21.3791,21.3791,5518.0052639225,0
+SPDW.US,D,20080206,000000,21.3791,21.3791,21.286,21.286,553.127215285,0
+SPDW.US,D,20080207,000000,20.8421,21.0508,20.8421,21.0165,5934.3814702625,0
+SPDW.US,D,20080208,000000,20.9156,20.9156,20.9156,20.9156,277.58413756,0
+SPDW.US,D,20080211,000000,21.0165,21.1253,20.944,21.1253,3173.848043425,0
+SPDW.US,D,20080212,000000,21.1253,21.1253,21.1253,21.1253,1102.1723109,0
+SPDW.US,D,20080213,000000,21.0234,21.4163,21.0234,21.4163,1102.1723109,0
+SPDW.US,D,20080214,000000,21.7397,21.7397,21.4937,21.4937,1102.1723109,0
+SPDW.US,D,20080215,000000,22.2267,22.2267,21.4526,21.5956,3725.9547287925,0
+SPDW.US,D,20080219,000000,21.8485,21.8485,21.384,21.675,5657.81786262,0
+SPDW.US,D,20080220,000000,21.3644,21.4526,21.3644,21.3791,1102.1723109,0
+SPDW.US,D,20080221,000000,21.8132,21.8132,21.5956,21.6113,2207.4062115525,0
+SPDW.US,D,20080222,000000,21.8132,22.1757,20.5374,21.7397,70651.286188525,0
+SPDW.US,D,20080225,000000,21.675,21.9366,21.675,21.9366,3860.6646779025,0
+SPDW.US,D,20080226,000000,22.2032,22.5373,22.1375,22.4452,17800.082821035,0
+SPDW.US,D,20080227,000000,22.3698,23.82,22.3208,22.7558,48711.93402211,0
+SPDW.US,D,20080228,000000,23.3643,23.3643,22.0797,22.6039,14074.128092242,0
+SPDW.US,D,20080229,000000,22.3208,22.8264,22.0239,22.1757,82930.302155885,0
+SPDW.US,D,20080303,000000,22.8078,22.8078,22.1032,22.1895,12280.036497278,0
+SPDW.US,D,20080304,000000,21.7064,21.7397,20.9078,21.5094,29532.094752615,0
+SPDW.US,D,20080305,000000,21.8132,22.212,21.7632,21.8553,25804.098963988,0
+SPDW.US,D,20080306,000000,21.8485,21.8485,21.6691,21.675,4553.604491885,0
+SPDW.US,D,20080307,000000,21.4526,21.7397,21.3066,21.4879,28426.860851963,0
+SPDW.US,D,20080310,000000,21.0234,21.2772,21.0165,21.0165,1241.9849095975,0
+SPDW.US,D,20080311,000000,21.4879,21.675,20.4639,21.6309,27873.733636678,0
+SPDW.US,D,20080312,000000,21.7779,21.7779,21.3066,21.4526,3037.09703448,0
+SPDW.US,D,20080313,000000,21.4526,21.8485,21.1175,21.8269,32843.714334902,0
+SPDW.US,D,20080314,000000,22.4266,22.4266,21.3066,21.5878,21938.331636497,0
+SPDW.US,D,20080317,000000,20.5227,21.1596,20.5227,21.0959,4553.604491885,0
+SPDW.US,D,20080318,000000,21.3203,21.4643,20.6118,21.3997,38498.47060777,0
+SPDW.US,D,20080319,000000,21.1988,21.3644,20.6883,20.8,15038.52886428,0
+SPDW.US,D,20080320,000000,20.5815,22.4658,20.5815,21.2772,62373.768027682,0
+SPDW.US,D,20080324,000000,21.5222,21.7544,21.3066,21.5222,16693.828390465,0
+SPDW.US,D,20080325,000000,22.1522,22.1522,21.8357,22.0444,7312.0968588875,0
+SPDW.US,D,20080326,000000,21.8357,21.9513,21.7838,21.8132,7864.203544255,0
+SPDW.US,D,20080327,000000,22.0797,22.0797,21.9847,21.9847,3448.3705912325,0
+SPDW.US,D,20080328,000000,22.212,22.2267,21.6309,21.6819,25115.241269675,0
+SPDW.US,D,20080331,000000,21.8485,22.0101,21.7916,21.7916,1379.75644846,0
+SPDW.US,D,20080401,000000,22.1757,22.4942,21.8357,22.3629,13799.605544435,0
+SPDW.US,D,20080402,000000,22.5167,22.5442,22.357,22.4266,2899.3254956175,0
+SPDW.US,D,20080403,000000,22.3962,22.6755,22.3962,22.5442,5934.3814702625,0
+SPDW.US,D,20080404,000000,22.6686,22.6686,22.357,22.5736,2899.3254956175,0
+SPDW.US,D,20080407,000000,22.9724,22.9724,22.5001,22.8803,6073.1735390425,0
+SPDW.US,D,20080408,000000,22.5657,22.5657,22.262,22.2688,4966.9191084725,0
+SPDW.US,D,20080409,000000,22.6039,22.6039,22.3335,22.4452,6209.9245479875,0
+SPDW.US,D,20080410,000000,22.3129,22.3962,22.2473,22.3629,21661.768028855,0
+SPDW.US,D,20080411,000000,22.6461,22.6461,22.0386,22.0386,5934.3814702625,0
+SPDW.US,D,20080414,000000,22.0317,22.1258,22.0317,22.0317,2486.01087903,0
+SPDW.US,D,20080415,000000,22.2414,22.2414,22.0964,22.1522,1517.5279873225,0
+SPDW.US,D,20080416,000000,21.7995,22.8656,21.7995,22.8656,4001.4978065175,0
+SPDW.US,D,20080417,000000,22.6686,22.7117,22.5373,22.6392,2486.01087903,0
+SPDW.US,D,20080418,000000,22.7176,22.7754,22.7049,22.7754,3311.6195822875,0
+SPDW.US,D,20080421,000000,22.8803,23.1096,22.748,22.891,1241.9849095975,0
+SPDW.US,D,20080422,000000,23.8112,23.8112,22.6892,22.8734,7177.3869097775,0
+SPDW.US,D,20080423,000000,22.6892,23.138,22.6245,22.9293,6746.7232845925,0
+SPDW.US,D,20080424,000000,22.6177,22.9959,22.551,22.9959,6073.1735390425,0
+SPDW.US,D,20080425,000000,23.0958,23.7622,22.9361,23.1174,9252.124232055,0
+SPDW.US,D,20080428,000000,23.2467,23.3212,23.2115,23.2193,3387.1387961825,0
+SPDW.US,D,20080429,000000,23.1527,23.1821,22.6833,22.7754,6900.823302135,0
+SPDW.US,D,20080430,000000,23.2115,23.2115,23.1458,23.1742,17523.519213393,0
+SPDW.US,D,20080501,000000,23.0733,23.0811,23.0214,23.0596,7846.8545356575,0
+SPDW.US,D,20080502,000000,23.5152,23.5152,23.233,23.233,2486.01087903,0
+SPDW.US,D,20080505,000000,23.3702,23.3937,23.3702,23.3937,2196.18038246,0
+SPDW.US,D,20080506,000000,23.5534,23.5809,22.7999,23.2281,14009.83470744,0
+SPDW.US,D,20080507,000000,23.2281,23.4574,23.2281,23.2556,9162.317599315,0
+SPDW.US,D,20080508,000000,23.2399,23.4006,23.2399,23.4006,2015.5465870625,0
+SPDW.US,D,20080509,000000,23.2193,23.2467,23.2193,23.2467,1241.9849095975,0
+SPDW.US,D,20080512,000000,23.3849,23.3849,23.3359,23.3359,1728.777680245,0
+SPDW.US,D,20080513,000000,23.2703,23.3428,23.2703,23.2908,6209.9245479875,0
+SPDW.US,D,20080514,000000,23.4368,23.4368,23.2908,23.3359,828.67029301,0
+SPDW.US,D,20080515,000000,23.4574,23.5152,23.3643,23.4133,10073.650815643,0
+SPDW.US,D,20080516,000000,23.6456,23.8357,23.5809,23.7063,19058.396209313,0
+SPDW.US,D,20080519,000000,24.0669,24.3423,23.7916,23.9513,12530.066327065,0
+SPDW.US,D,20080520,000000,23.7475,23.9513,23.431,23.7984,25075.440602893,0
+SPDW.US,D,20080521,000000,23.4065,23.7553,23.4065,23.4221,4847.517108125,0
+SPDW.US,D,20080522,000000,23.626,23.9875,23.5456,23.5456,2876.8738374325,0
+SPDW.US,D,20080523,000000,22.9645,23.771,22.9645,23.2556,23176.234426425,0
+SPDW.US,D,20080527,000000,23.1458,23.1458,23.0527,23.0958,4142.3309351325,0
+SPDW.US,D,20080528,000000,23.7132,23.7132,23.0292,23.0811,9864.442182555,0
+SPDW.US,D,20080529,000000,22.9724,23.1909,22.9724,23.1821,2486.01087903,0
+SPDW.US,D,20080530,000000,23.2467,23.3428,23.2281,23.3428,5983.3669063025,0
+SPDW.US,D,20080602,000000,24.0071,24.0071,22.9959,22.9959,9922.6123878525,0
+SPDW.US,D,20080603,000000,23.1625,23.1742,23.0292,23.0292,688.8576943125,0
+SPDW.US,D,20080604,000000,23.0096,23.0811,23.0096,23.0155,1241.9849095975,0
+SPDW.US,D,20080605,000000,23.6759,23.6759,23.0733,23.2556,5380.23372506,0
+SPDW.US,D,20080606,000000,23.1174,23.1174,22.7421,22.7421,3378.9745568425,0
+SPDW.US,D,20080609,000000,22.7999,22.7999,22.6529,22.6608,1241.9849095975,0
+SPDW.US,D,20080610,000000,22.3335,22.3502,22.1895,22.3502,3320.804351545,0
+SPDW.US,D,20080611,000000,22.1032,22.1032,21.9141,21.9141,1174.6299350425,0
+SPDW.US,D,20080612,000000,21.7122,21.8945,21.1096,21.6691,21554.612387517,0
+SPDW.US,D,20080613,000000,22.2933,22.2933,21.7995,21.8269,24426.383575362,0
+SPDW.US,D,20080616,000000,22.1757,22.3629,22.1179,22.2032,5808.85629041,0
+SPDW.US,D,20080617,000000,22.5314,22.5314,22.3962,22.3962,3104.452009035,0
+SPDW.US,D,20080618,000000,22.1953,22.1953,21.9798,21.9798,1546.1028250125,0
+SPDW.US,D,20080619,000000,22.1032,22.1032,22.0239,22.0239,876.6351991325,0
+SPDW.US,D,20080620,000000,21.8269,21.9004,21.5956,21.7397,1880.8366379525,0
+SPDW.US,D,20080623,000000,21.675,21.6819,21.6113,21.6535,1934.92472358,0
+SPDW.US,D,20080624,000000,21.5956,21.9582,21.4879,21.4879,7312.0968588875,0
+SPDW.US,D,20080625,000000,21.9925,21.9925,21.6456,21.7064,965.421301955,0
+SPDW.US,D,20080626,000000,21.5535,21.5535,21.384,21.384,1581.821372125,0
+SPDW.US,D,20080627,000000,21.479,21.479,21.3203,21.3203,20695.326196982,0
+SPDW.US,D,20080630,000000,21.5016,21.6456,21.4937,21.5222,25941.87050285,0
+SPDW.US,D,20080701,000000,21.0077,21.2331,20.9793,21.2331,3448.3705912325,0
+SPDW.US,D,20080702,000000,21.2115,21.2115,21.0234,21.0234,1427.7213545825,0
+SPDW.US,D,20080703,000000,20.6608,20.6608,20.4864,20.6363,3037.09703448,0
+SPDW.US,D,20080707,000000,20.1827,20.8911,19.2968,20.8911,10333.885944605,0
+SPDW.US,D,20080708,000000,20.7039,21.4438,20.5227,21.1596,31616.01684415,0
+SPDW.US,D,20080709,000000,21.0234,22.2933,21.0234,21.09,13148.50745707,0
+SPDW.US,D,20080710,000000,20.6971,20.9078,20.6971,20.9078,8341.811545645,0
+SPDW.US,D,20080711,000000,20.7853,20.8588,20.7039,20.8588,3589.2037198475,0
+SPDW.US,D,20080714,000000,20.3571,20.8989,20.3571,20.6118,3027.9122652225,0
+SPDW.US,D,20080715,000000,20.2571,20.407,20.2571,20.3776,10347.152833533,0
+SPDW.US,D,20080716,000000,19.8485,20.4864,19.8485,20.4864,6327.2854885,0
+SPDW.US,D,20080717,000000,21.1096,21.5476,20.8117,20.8353,16625.452885993,0
+SPDW.US,D,20080718,000000,20.6608,20.9078,20.6608,20.8705,8970.457974825,0
+SPDW.US,D,20080721,000000,21.7779,21.8553,21.0077,21.1988,12992.366379692,0
+SPDW.US,D,20080722,000000,21.0665,21.1253,21.0449,21.1253,4142.3309351325,0
+SPDW.US,D,20080723,000000,21.1312,21.58,21.1312,21.4163,22629.230390645,0
+SPDW.US,D,20080724,000000,21.2047,21.2047,20.7529,20.7853,4966.9191084725,0
+SPDW.US,D,20080725,000000,20.7774,21.0822,20.7529,20.7529,8558.163888155,0
+SPDW.US,D,20080728,000000,21.3644,21.3644,20.5687,20.5883,8899.0208806,0
+SPDW.US,D,20080729,000000,20.5109,20.6608,19.7701,20.407,37985.144059267,0
+SPDW.US,D,20080730,000000,19.5879,20.7333,19.5879,20.604,9992.0084222425,0
+SPDW.US,D,20080731,000000,20.7265,20.7265,20.5109,20.5109,7745.822073825,0
+SPDW.US,D,20080801,000000,21.3507,21.3507,19.8554,20.0739,14323.137392112,0
+SPDW.US,D,20080804,000000,20.0807,20.0807,20.066,20.066,989.914019975,0
+SPDW.US,D,20080805,000000,20.1827,20.2395,19.6418,20.2189,21285.192489298,0
+SPDW.US,D,20080806,000000,21.0596,21.0596,20.2571,20.4717,6643.649762925,0
+SPDW.US,D,20080807,000000,20.2973,20.2973,20.0807,20.0905,2737.061238735,0
+SPDW.US,D,20080808,000000,19.5585,20.1983,19.5585,20.1023,3442.2474117275,0
+SPDW.US,D,20080811,000000,20.0014,20.2248,19.972,20.1395,11296.245656807,0
+SPDW.US,D,20080812,000000,20.0171,20.1484,19.9338,20.0171,10146.108439785,0
+SPDW.US,D,20080813,000000,19.8485,20.8186,19.7103,19.9808,18710.395507445,0
+SPDW.US,D,20080814,000000,20.6775,20.6775,19.7045,19.7045,3507.5613264475,0
+SPDW.US,D,20080815,000000,19.7045,19.7045,19.3703,19.3703,7916.2505700475,0
+SPDW.US,D,20080818,000000,20.1307,20.1307,19.4213,19.4213,7901.9631512025,0
+SPDW.US,D,20080819,000000,18.9441,19.2469,18.9441,19.2469,8831.665906045,0
+SPDW.US,D,20080820,000000,19.3047,19.435,19.2047,19.2929,16425.429022163,0
+SPDW.US,D,20080821,000000,19.4938,19.8554,18.9441,19.435,28564.632390825,0
+SPDW.US,D,20080822,000000,19.777,19.8554,19.5585,19.7848,19868.696963807,0
+SPDW.US,D,20080825,000000,19.6173,19.7613,19.4174,19.7329,18900.2140721,0
+SPDW.US,D,20080826,000000,19.6173,19.6173,19.5663,19.5879,9815.456746515,0
+SPDW.US,D,20080827,000000,19.7103,20.5109,19.6418,20.2836,78035.840671555,0
+SPDW.US,D,20080828,000000,20.2767,20.2904,20.0739,20.0739,9026.5871202875,0
+SPDW.US,D,20080829,000000,20.6187,20.6187,19.6261,19.6261,44766.565361055,0
+SPDW.US,D,20080902,000000,19.6829,19.9142,19.6829,19.7045,4476.044218155,0
+SPDW.US,D,20080903,000000,19.4869,19.5585,19.1028,19.1195,8581.6360762575,0
+SPDW.US,D,20080904,000000,18.8853,18.9637,18.7383,18.8275,5957.853658365,0
+SPDW.US,D,20080905,000000,18.5071,18.5511,18.3787,18.5511,6356.8808561075,0
+SPDW.US,D,20080908,000000,19.4869,19.4869,18.4424,18.6981,12488.224600448,0
+SPDW.US,D,20080909,000000,18.6609,18.9137,18.2983,18.2983,16255.00052594,0
+SPDW.US,D,20080910,000000,18.2239,18.3718,18.2239,18.3718,2152.2975960075,0
+SPDW.US,D,20080911,000000,17.8564,18.8422,17.8564,18.0171,10624.736971092,0
+SPDW.US,D,20080912,000000,18.4071,18.6315,18.3924,18.6168,2489.0724687825,0
+SPDW.US,D,20080915,000000,17.7114,21.1175,17.7114,18.5149,48943.594313382,0
+SPDW.US,D,20080916,000000,18.2415,18.7697,17.2244,17.6389,36632.94191858,0
+SPDW.US,D,20080917,000000,16.9451,18.119,16.9451,17.7339,81063.752936777,0
+SPDW.US,D,20080918,000000,19.1832,20.995,17.5379,18.2484,290866.33443626,0
+SPDW.US,D,20080919,000000,19.3566,21.3507,19.2047,20.2904,75564.11721137,0
+SPDW.US,D,20080922,000000,20.8833,20.8833,18.7697,19.1459,57878.333741095,0
+SPDW.US,D,20080923,000000,18.8422,20.1092,18.0661,18.5511,107158.70292725,0
+SPDW.US,D,20080924,000000,18.8138,18.9137,17.7555,18.5237,71518.7366184,0
+SPDW.US,D,20080925,000000,17.972,19.1312,17.972,18.8353,58139.589399975,0
+SPDW.US,D,20080926,000000,19.5389,19.5389,18.2601,18.3199,31933.401648493,0
+SPDW.US,D,20080929,000000,19.0009,19.0009,16.1044,16.6316,31513.9638524,0
+SPDW.US,D,20080930,000000,16.1377,23.4065,16.1377,17.391,80233.041583932,0
+SPDW.US,D,20081001,000000,17.3479,18.4796,17.1097,17.5223,44853.310404043,0
+SPDW.US,D,20081002,000000,17.3851,17.3851,16.2543,16.5443,51190.801191718,0
+SPDW.US,D,20081003,000000,16.6531,17.4782,16.4503,16.5884,33193.756096605,0
+SPDW.US,D,20081006,000000,17.3479,17.3479,14.9197,15.5948,106498.42007063,0
+SPDW.US,D,20081007,000000,17.1097,17.1097,14.9354,15.3626,63752.503946225,0
+SPDW.US,D,20081008,000000,14.3572,15.2401,14.1681,14.5797,43273.530091753,0
+SPDW.US,D,20081009,000000,15.0735,15.4351,14.0515,14.0515,49812.065273175,0
+SPDW.US,D,20081010,000000,13.0305,13.4058,11.936,13.2186,33218.248814625,0
+SPDW.US,D,20081013,000000,14.5258,15.0451,13.8702,15.0451,29040.19933238,0
+SPDW.US,D,20081014,000000,16.4434,17.2244,14.9148,15.4351,161208.00841789,0
+SPDW.US,D,20081015,000000,15.2195,15.4292,13.3352,13.3989,63939.260921127,0
+SPDW.US,D,20081016,000000,12.7689,13.9153,12.7689,13.8066,30147.474292868,0
+SPDW.US,D,20081017,000000,14.3132,14.3132,13.5802,13.8575,15753.920336447,0
+SPDW.US,D,20081020,000000,13.4509,15.5517,13.3499,14.4053,97404.477975787,0
+SPDW.US,D,20081021,000000,14.2759,14.3484,13.4283,13.5724,39708.819089925,0
+SPDW.US,D,20081022,000000,13.0021,13.3196,12.3563,12.7414,51842.919809,0
+SPDW.US,D,20081023,000000,13.2255,14.2759,12.2466,12.8423,116374.08808228,0
+SPDW.US,D,20081024,000000,11.9585,12.4641,11.9203,11.9281,24975.428670978,0
+SPDW.US,D,20081027,000000,12.3044,12.3201,11.5224,11.5224,63583.09597992,0
+SPDW.US,D,20081028,000000,12.3779,13.0442,11.739,13.0442,31022.068432165,0
+SPDW.US,D,20081029,000000,12.5239,13.5508,12.5239,13.5508,17286.756272533,0
+SPDW.US,D,20081030,000000,13.9153,13.9712,13.298,13.6674,26946.07194167,0
+SPDW.US,D,20081031,000000,13.4362,14.6101,13.2902,13.9359,13279.13528651,0
+SPDW.US,D,20081103,000000,14.5003,14.5003,13.6527,13.9849,64900.600103413,0
+SPDW.US,D,20081104,000000,14.3132,15.7252,14.3132,15.0098,144741.75819903,0
+SPDW.US,D,20081105,000000,16.0524,16.2759,14.1172,14.1172,46407.577468395,0
+SPDW.US,D,20081106,000000,14.1309,14.4925,13.2255,13.4783,64717.92524818,0
+SPDW.US,D,20081107,000000,13.7674,14.6816,13.6243,13.9908,38885.251446503,0
+SPDW.US,D,20081110,000000,14.4298,14.7855,13.7546,14.2259,30177.069660475,0
+SPDW.US,D,20081111,000000,13.3587,17.1097,12.9286,13.6968,54558.549919467,0
+SPDW.US,D,20081112,000000,13.3764,15.1392,12.7767,12.7767,54652.438671877,0
+SPDW.US,D,20081113,000000,13.689,13.689,12.3985,13.4577,31582.339356873,0
+SPDW.US,D,20081114,000000,14.6022,14.6022,12.6807,12.906,44353.250744467,0
+SPDW.US,D,20081117,000000,12.4857,13.3352,12.4857,13.0442,30001.538514665,0
+SPDW.US,D,20081118,000000,12.7159,12.8727,12.3485,12.6807,169897.8206654,0
+SPDW.US,D,20081119,000000,12.3485,12.8913,12.0016,12.03,48987.477099835,0
+SPDW.US,D,20081120,000000,13.0736,14.1515,11.1315,11.3843,124488.32145632,0
+SPDW.US,D,20081121,000000,12.6317,12.6317,10.6895,11.7547,81609.73644264,0
+SPDW.US,D,20081124,000000,11.8634,13.5949,11.8634,13.0099,140723.93191383,0
+SPDW.US,D,20081125,000000,12.8355,15.5223,12.3044,13.1255,80484.091943637,0
+SPDW.US,D,20081126,000000,12.4582,14.4925,12.4582,13.1079,205777.61150486,0
+SPDW.US,D,20081128,000000,13.7605,13.7605,12.7973,13.3049,24485.574310578,0
+SPDW.US,D,20081201,000000,12.6317,13.1167,11.8331,12.1672,71815.710824393,0
+SPDW.US,D,20081202,000000,13.1451,13.1451,11.9928,12.5739,61184.850673795,0
+SPDW.US,D,20081203,000000,12.711,12.9864,12.1006,12.7326,51981.71187778,0
+SPDW.US,D,20081204,000000,12.6082,12.7159,11.8056,12.2338,48252.695559235,0
+SPDW.US,D,20081205,000000,12.03,12.6669,11.739,12.276,44598.177924667,0
+SPDW.US,D,20081208,000000,13.1383,13.4656,12.1319,13.2255,183786.21231266,0
+SPDW.US,D,20081209,000000,12.8913,13.3196,12.8051,12.8639,128860.27162289,0
+SPDW.US,D,20081210,000000,13.2696,13.6439,13.1079,13.3049,132469.88594109,0
+SPDW.US,D,20081211,000000,13.4283,13.834,13.2108,13.2108,77162.267062175,0
+SPDW.US,D,20081212,000000,13.0442,13.444,12.7483,13.3685,86572.573431443,0
+SPDW.US,D,20081215,000000,13.7321,13.7321,13.2255,13.3685,97812.689942788,0
+SPDW.US,D,20081216,000000,13.5234,14.0319,13.3264,13.9281,150093.41708639,0
+SPDW.US,D,20081217,000000,13.8996,14.1975,13.1971,14.1035,98273.969465498,0
+SPDW.US,D,20081218,000000,13.8193,14.3132,13.393,13.6968,582838.9233031,0
+SPDW.US,D,20081219,000000,13.0217,13.444,12.7159,12.9639,551688.26810133,0
+SPDW.US,D,20081222,000000,13.1971,13.1971,12.6973,12.9139,313071.02438123,0
+SPDW.US,D,20081223,000000,13.1079,13.1079,12.711,12.7826,212442.69239606,0
+SPDW.US,D,20081224,000000,12.7767,13.1745,12.1006,12.9217,58038.556938143,0
+SPDW.US,D,20081226,000000,12.8972,13.0364,12.8472,12.9786,263428.36707436,0
+SPDW.US,D,20081229,000000,13.689,13.689,12.9864,13.0736,122833.02193014,0
+SPDW.US,D,20081230,000000,12.9501,13.9075,12.9501,13.3636,82708.847163788,0
+SPDW.US,D,20081231,000000,13.5802,13.6841,13.1167,13.5949,115790.34496947,0
+SPDW.US,D,20090102,000000,13.6527,13.8271,13.4283,13.7605,148500.36988518,0
+SPDW.US,D,20090105,000000,14.5954,14.5954,13.5234,13.6184,27898.226354698,0
+SPDW.US,D,20090106,000000,13.5724,13.8575,13.5724,13.7095,86870.568167352,0
+SPDW.US,D,20090107,000000,13.6674,13.7174,13.3499,13.7174,30792.449200728,0
+SPDW.US,D,20090108,000000,13.4283,13.5802,13.3636,13.494,33567.27004641,0
+SPDW.US,D,20090109,000000,13.393,13.5371,13.2902,13.3049,24220.236532027,0
+SPDW.US,D,20090112,000000,13.2559,13.2559,12.7689,12.8845,37966.774520753,0
+SPDW.US,D,20090113,000000,12.8179,12.9501,12.5582,12.7973,54882.057903315,0
+SPDW.US,D,20090114,000000,12.4073,12.4073,12.1545,12.2691,26741.96595817,0
+SPDW.US,D,20090115,000000,12.4641,12.6248,11.8115,12.372,155858.39059035,0
+SPDW.US,D,20090116,000000,12.6669,12.7159,12.2848,12.4141,142821.12089429,0
+SPDW.US,D,20090120,000000,11.9781,12.0457,11.6675,11.7253,49820.229512515,0
+SPDW.US,D,20090121,000000,11.6302,12.1084,11.6018,12.1006,55691.338127893,0
+SPDW.US,D,20090122,000000,11.6675,11.8634,11.5587,11.8634,34006.097910935,0
+SPDW.US,D,20090123,000000,11.1315,11.688,9.96443,11.5587,328710.64536691,0
+SPDW.US,D,20090126,000000,11.9281,12.0016,11.7704,11.7753,8156.07510066,0
+SPDW.US,D,20090127,000000,12.1163,12.1388,11.9722,12.0212,41975.416036692,0
+SPDW.US,D,20090128,000000,12.5582,12.5827,12.3779,12.4857,26299.055973975,0
+SPDW.US,D,20090129,000000,11.9585,12.2623,11.8115,11.8772,22677.195296767,0
+SPDW.US,D,20090130,000000,12.0212,12.0212,11.7704,11.8203,103976.69064449,0
+SPDW.US,D,20090202,000000,11.6469,11.7998,11.6302,11.7998,20793.297069063,0
+SPDW.US,D,20090203,000000,11.7253,12.1319,11.7253,12.08,27862.507807585,0
+SPDW.US,D,20090204,000000,12.1466,12.226,11.9203,12.03,20106.480434585,0
+SPDW.US,D,20090205,000000,12.0604,12.276,11.8331,12.1545,29971.943147058,0
+SPDW.US,D,20090206,000000,12.0731,12.5072,12.0731,12.471,35545.057026525,0
+SPDW.US,D,20090209,000000,12.372,12.5298,12.3651,12.422,11034.989997927,0
+SPDW.US,D,20090210,000000,12.2966,12.5298,11.7704,11.7831,17570.463589598,0
+SPDW.US,D,20090211,000000,12.0163,12.0663,11.7331,11.8576,29387.17950433,0
+SPDW.US,D,20090212,000000,11.6753,11.8203,11.5656,11.8203,15723.304438922,0
+SPDW.US,D,20090213,000000,11.8203,11.9134,11.7057,11.7831,44329.778556365,0
+SPDW.US,D,20090217,000000,11.3774,11.3921,11.059,11.152,60875.630108793,0
+SPDW.US,D,20090218,000000,11.0864,11.1609,10.9796,11.1246,73253.63747815,0
+SPDW.US,D,20090219,000000,11.4049,11.4049,11.0668,11.1452,71352.390241848,0
+SPDW.US,D,20090220,000000,10.8728,11.0149,10.8042,10.9659,20840.241445268,0
+SPDW.US,D,20090223,000000,10.8777,10.9492,10.4936,10.4936,21581.146165372,0
+SPDW.US,D,20090224,000000,10.6239,10.9845,10.5651,10.9845,21276.00772004,0
+SPDW.US,D,20090225,000000,10.6523,10.8777,10.5808,10.7905,21620.946832155,0
+SPDW.US,D,20090226,000000,10.8561,10.9424,10.5377,10.5445,16434.61379142,0
+SPDW.US,D,20090227,000000,10.5524,10.7229,10.328,10.5288,54111.557815603,0
+SPDW.US,D,20090302,000000,10.2251,10.2623,9.88506,9.96443,120686.84751363,0
+SPDW.US,D,20090303,000000,9.96443,10.763,9.81843,9.94973,474129.01490124,0
+SPDW.US,D,20090304,000000,10.0585,10.4867,10.0585,10.3632,38669.91963391,0
+SPDW.US,D,20090305,000000,10.1898,10.2025,9.8929,9.97227,31016.965782577,0
+SPDW.US,D,20090306,000000,10.1751,10.2329,9.76453,9.99285,49680.416913817,0
+SPDW.US,D,20090309,000000,9.60971,9.85566,9.60971,9.79001,60925.63607475,0
+SPDW.US,D,20090310,000000,9.99285,10.471,9.99285,10.4524,35710.38287316,0
+SPDW.US,D,20090311,000000,10.4789,10.5651,10.328,10.4622,61950.24811192,0
+SPDW.US,D,20090312,000000,10.328,10.6445,10.2829,10.6445,8698.99701677,0
+SPDW.US,D,20090313,000000,10.9424,10.9424,10.5867,10.7973,100123.16967601,0
+SPDW.US,D,20090316,000000,10.9933,11.1031,10.8267,10.8728,210811.88558789,0
+SPDW.US,D,20090317,000000,10.9296,11.1315,10.9296,11.0296,55949.53219702,0
+SPDW.US,D,20090318,000000,11.0952,11.5518,10.8042,11.4049,21458.682575272,0
+SPDW.US,D,20090319,000000,11.6596,11.6596,11.3265,11.3265,58985.608701583,0
+SPDW.US,D,20090320,000000,11.0511,11.4284,11.0511,11.254,30040.31865153,0
+SPDW.US,D,20090323,000000,11.739,12.0075,11.6244,12.0075,58823.3444447,0
+SPDW.US,D,20090324,000000,11.7704,11.8723,11.595,11.595,39360.818388058,0
+SPDW.US,D,20090325,000000,11.8487,11.9781,11.6155,11.7919,53350.242497147,0
+SPDW.US,D,20090326,000000,11.9438,12.1545,11.9134,12.0947,13592.437971183,0
+SPDW.US,D,20090327,000000,11.739,11.8115,11.6469,11.7174,21223.960694248,0
+SPDW.US,D,20090330,000000,11.5518,11.5518,11.1452,11.1452,7299.8504998775,0
+SPDW.US,D,20090331,000000,11.3843,11.6537,11.3843,11.4813,10282.85944873,0
+SPDW.US,D,20090401,000000,11.4725,11.8487,11.4725,11.6381,12810.712054377,0
+SPDW.US,D,20090402,000000,12.2338,12.4788,12.175,12.3406,41899.896822797,0
+SPDW.US,D,20090403,000000,12.2848,12.3838,12.1956,12.3269,7364.14388468,0
+SPDW.US,D,20090406,000000,12.1672,12.8267,12.0731,12.2623,227485.30338001,0
+SPDW.US,D,20090407,000000,11.9487,12.1241,11.8909,12.0163,81581.16160495,0
+SPDW.US,D,20090408,000000,12.0075,12.1084,11.8203,11.9849,23447.69538448,0
+SPDW.US,D,20090409,000000,12.4073,12.4073,12.2191,12.3926,36791.124055792,0
+SPDW.US,D,20090413,000000,12.3779,12.6532,12.3122,12.5876,49187.500963665,0
+SPDW.US,D,20090414,000000,12.517,12.5366,12.3926,12.422,15760.043515953,0
+SPDW.US,D,20090415,000000,12.5072,12.6248,12.3406,12.6248,14784.416914822,0
+SPDW.US,D,20090416,000000,12.567,12.711,12.5503,12.6728,90749.60238377,0
+SPDW.US,D,20090417,000000,12.7561,12.7561,12.5503,12.6532,57814.040356292,0
+SPDW.US,D,20090420,000000,12.4935,12.4935,12.0379,12.1006,64583.21529907,0
+SPDW.US,D,20090421,000000,12.03,12.3838,12.03,12.372,21363.773292945,0
+SPDW.US,D,20090422,000000,12.0604,12.4337,12.0604,12.2191,42795.922090363,0
+SPDW.US,D,20090423,000000,12.4141,12.5876,12.3651,12.5876,29614.757675932,0
+SPDW.US,D,20090424,000000,12.1819,12.8551,12.1819,12.7561,18674.676960333,0
+SPDW.US,D,20090427,000000,12.567,12.7326,12.4857,12.616,7494.77171412,0
+SPDW.US,D,20090428,000000,12.4582,12.5739,12.4582,12.5435,29611.69608618,0
+SPDW.US,D,20090429,000000,12.711,12.9864,12.711,12.8913,32538.57588957,0
+SPDW.US,D,20090430,000000,13.1971,13.1971,12.8913,12.9354,220255.86944444,0
+SPDW.US,D,20090501,000000,12.9639,13.1824,12.9639,13.0795,26646.036145925,0
+SPDW.US,D,20090504,000000,13.4058,13.689,13.3411,13.689,40953.865589275,0
+SPDW.US,D,20090505,000000,13.6674,13.6674,13.4714,13.588,24594.77101175,0
+SPDW.US,D,20090506,000000,13.7174,13.8771,13.6527,13.8575,124829.17844877,0
+SPDW.US,D,20090507,000000,13.9153,14.0153,13.5724,13.6606,38440.300402473,0
+SPDW.US,D,20090508,000000,13.9908,14.2838,13.8996,14.2838,279031.24898302,0
+SPDW.US,D,20090511,000000,13.9281,13.978,13.8418,13.8771,10318.577995842,0
+SPDW.US,D,20090512,000000,14.0731,14.0731,13.7909,13.9908,31728.275135075,0
+SPDW.US,D,20090513,000000,13.6968,13.6968,13.393,13.4509,36535.991576418,0
+SPDW.US,D,20090514,000000,13.4283,13.6772,13.4283,13.6184,35863.462360785,0
+SPDW.US,D,20090515,000000,13.5586,13.7419,13.4656,13.5234,31094.526056307,0
+SPDW.US,D,20090518,000000,13.6027,14.0094,13.6027,14.0006,32908.007719705,0
+SPDW.US,D,20090519,000000,13.978,14.2328,13.9594,14.0878,130124.70819067,0
+SPDW.US,D,20090520,000000,14.2759,14.4053,14.1387,14.1387,14856.874538965,0
+SPDW.US,D,20090521,000000,14.0319,14.0956,13.9359,14.0956,44568.58255706,0
+SPDW.US,D,20090522,000000,14.2544,14.3269,14.2044,14.2044,26723.596419655,0
+SPDW.US,D,20090526,000000,14.0574,14.4866,14.0456,14.4699,31547.641339677,0
+SPDW.US,D,20090527,000000,14.371,14.4209,14.1769,14.1769,14696.651341918,0
+SPDW.US,D,20090528,000000,14.2103,14.4298,14.1613,14.4298,23230.322512052,0
+SPDW.US,D,20090529,000000,14.6101,14.6473,14.4298,14.6473,16586.672749128,0
+SPDW.US,D,20090601,000000,14.9197,15.1186,14.8844,14.9148,121253.24161784,0
+SPDW.US,D,20090602,000000,14.9148,15.0677,14.8266,14.9511,317003.12615335,0
+SPDW.US,D,20090603,000000,14.712,14.712,14.3132,14.4631,144345.79259103,0
+SPDW.US,D,20090604,000000,14.4778,14.6248,14.4699,14.5718,35149.091418535,0
+SPDW.US,D,20090605,000000,14.7463,14.7463,14.3925,14.4582,270447.57184692,0
+SPDW.US,D,20090608,000000,14.32,14.4209,14.1387,14.4209,36264.530618362,0
+SPDW.US,D,20090609,000000,14.5081,14.5954,14.4209,14.565,23016.011229377,0
+SPDW.US,D,20090610,000000,14.8717,14.8717,14.4141,14.5591,16330.519739835,0
+SPDW.US,D,20090611,000000,14.6728,15.0226,14.6728,14.8776,20688.18248756,0
+SPDW.US,D,20090612,000000,14.7463,14.8266,14.6894,14.8266,32334.46990607,0
+SPDW.US,D,20090615,000000,14.4582,14.4582,14.1613,14.3269,16358.074047608,0
+SPDW.US,D,20090616,000000,14.2975,14.3837,14.0319,14.2044,91190.47130813,0
+SPDW.US,D,20090617,000000,14.0809,14.2759,14.0231,14.1897,14456.826811305,0
+SPDW.US,D,20090618,000000,14.0652,14.2838,14.0652,14.1387,27366.53026768,0
+SPDW.US,D,20090619,000000,14.3269,14.3406,14.2632,14.3043,31921.155289482,0
+SPDW.US,D,20090622,000000,14.2759,14.2759,13.7027,13.7546,77820.508858962,0
+SPDW.US,D,20090623,000000,13.9908,13.9908,13.8271,13.9516,14700.733461588,0
+SPDW.US,D,20090624,000000,14.2044,14.2044,13.9663,13.9663,67963.21038583,0
+SPDW.US,D,20090625,000000,14.0094,14.3484,14.0006,14.3484,16888.749604708,0
+SPDW.US,D,20090626,000000,14.3837,14.3837,14.2632,14.3631,14080.251271748,0
+SPDW.US,D,20090629,000000,14.4366,14.4582,14.3406,14.4141,8805.13212819,0
+SPDW.US,D,20090630,000000,14.4209,14.4366,14.1769,14.3269,17515.354974053,0
+SPDW.US,D,20090701,000000,14.5522,14.6551,14.4631,14.6248,335336.94612124,0
+SPDW.US,D,20090702,000000,14.1828,14.2103,14.1387,14.1446,14964.030180302,0
+SPDW.US,D,20090706,000000,14.0319,14.0878,13.9437,14.0388,11264.609229365,0
+SPDW.US,D,20090707,000000,14.1172,14.1172,13.7977,13.8418,11480.961571875,0
+SPDW.US,D,20090708,000000,13.8908,13.8908,13.588,13.6674,11654.45165785,0
+SPDW.US,D,20090709,000000,13.8418,13.9281,13.8066,13.8644,17264.304614348,0
+SPDW.US,D,20090710,000000,13.6243,13.7909,13.5724,13.6674,109407.95086542,0
+SPDW.US,D,20090713,000000,13.6527,13.9712,13.6527,13.9594,22361.85155226,0
+SPDW.US,D,20090714,000000,14.0515,14.1035,13.9516,14.1035,216957.51675108,0
+SPDW.US,D,20090715,000000,14.3631,14.6385,14.3631,14.5954,83491.59361051,0
+SPDW.US,D,20090716,000000,14.516,14.7463,14.516,14.7463,61853.297769757,0
+SPDW.US,D,20090717,000000,14.6551,14.7394,14.6022,14.7188,27142.01368583,0
+SPDW.US,D,20090720,000000,14.9511,15.0294,14.8266,15.0294,17613.325846132,0
+SPDW.US,D,20090721,000000,15.1882,15.1882,14.9354,15.0853,16677.499911785,0
+SPDW.US,D,20090722,000000,15.0735,15.1882,15.0735,15.1314,15396.734865322,0
+SPDW.US,D,20090723,000000,15.1392,15.4802,15.1314,15.4292,124225.0247376,0
+SPDW.US,D,20090724,000000,15.342,15.441,15.3273,15.4292,46709.654323975,0
+SPDW.US,D,20090727,000000,15.4077,15.4567,15.2842,15.4351,28640.15160472,0
+SPDW.US,D,20090728,000000,15.3626,15.3626,15.2048,15.3508,25985.753289302,0
+SPDW.US,D,20090729,000000,15.342,15.342,15.1461,15.2705,15666.154763542,0
+SPDW.US,D,20090730,000000,15.5066,15.6909,15.489,15.5674,24080.42393333,0
+SPDW.US,D,20090731,000000,15.6654,15.8281,15.588,15.7908,20415.700999588,0
+SPDW.US,D,20090803,000000,16.1181,16.1886,16.0387,16.1534,16831.599929327,0
+SPDW.US,D,20090804,000000,16.0201,16.2043,16.0201,16.124,19671.73468973,0
+SPDW.US,D,20090805,000000,16.1534,16.1534,15.928,16.1181,25719.394980835,0
+SPDW.US,D,20090806,000000,16.0524,16.0524,15.8839,15.9143,5552.7032811175,0
+SPDW.US,D,20090807,000000,16.0025,16.0593,15.8555,15.9701,22678.215826685,0
+SPDW.US,D,20090810,000000,15.8633,15.9074,15.7408,15.7683,11420.750306743,0
+SPDW.US,D,20090811,000000,15.6909,15.7095,15.6184,15.683,669979.93189858,0
+SPDW.US,D,20090812,000000,15.7497,15.9878,15.7497,15.8418,83654.87839731,0
+SPDW.US,D,20090813,000000,16.1044,16.1534,15.9878,16.0593,33569.311106245,0
+SPDW.US,D,20090814,000000,16.0877,16.0877,15.8633,15.9878,16726.485347825,0
+SPDW.US,D,20090817,000000,15.5066,15.5066,15.4136,15.4802,45101.299173995,0
+SPDW.US,D,20090818,000000,15.5674,15.7683,15.5674,15.7408,13430.1737143,0
+SPDW.US,D,20090819,000000,15.5302,15.8917,15.5066,15.8134,46530.041058495,0
+SPDW.US,D,20090820,000000,15.8486,16.0466,15.8486,16.0466,21451.53886585,0
+SPDW.US,D,20090821,000000,16.2543,16.3474,16.2259,16.3435,15139.561326112,0
+SPDW.US,D,20090824,000000,16.4307,16.4434,16.2984,16.3121,10444.103175695,0
+SPDW.US,D,20090825,000000,16.4581,16.559,16.3993,16.4434,29675.989470982,0
+SPDW.US,D,20090826,000000,16.3053,16.3631,16.22,16.3435,23720.176872452,0
+SPDW.US,D,20090827,000000,16.3474,16.4846,16.1691,16.465,16052.935602275,0
+SPDW.US,D,20090828,000000,16.6825,16.6825,16.4503,16.465,17106.122477135,0
+SPDW.US,D,20090831,000000,16.3278,16.3993,16.1534,16.3778,25745.92875869,0
+SPDW.US,D,20090901,000000,16.2122,16.4366,15.9437,15.9584,16556.056851603,0
+SPDW.US,D,20090902,000000,15.8222,16.0466,15.8222,15.9437,51984.773467532,0
+SPDW.US,D,20090903,000000,16.0809,16.0946,15.9584,16.072,26107.196349485,0
+SPDW.US,D,20090904,000000,16.1181,16.3846,16.1112,16.3474,15859.03491795,0
+SPDW.US,D,20090908,000000,16.7021,16.7021,16.6237,16.6619,4728.1151077775,0
+SPDW.US,D,20090909,000000,16.7609,16.9226,16.7276,16.8256,13920.0280747,0
+SPDW.US,D,20090910,000000,16.8256,17.0313,16.7472,17.0313,14505.812247345,0
+SPDW.US,D,20090911,000000,17.0892,17.097,16.9706,16.9794,10528.807158847,0
+SPDW.US,D,20090914,000000,16.7854,17.0245,16.7854,17.0245,20869.836812875,0
+SPDW.US,D,20090915,000000,16.9794,17.1235,16.8844,17.0823,23261.958939495,0
+SPDW.US,D,20090916,000000,17.291,17.4645,17.2312,17.4498,84828.487802435,0
+SPDW.US,D,20090917,000000,17.3351,17.486,17.2969,17.342,16419.305842658,0
+SPDW.US,D,20090918,000000,17.4703,17.4703,17.2842,17.4076,29866.828565555,0
+SPDW.US,D,20090921,000000,17.0392,17.147,16.8569,17.1097,25289.751885568,0
+SPDW.US,D,20090922,000000,17.437,17.486,17.342,17.4076,44084.851376165,0
+SPDW.US,D,20090923,000000,17.4213,17.5801,17.2969,17.3116,41179.402701042,0
+SPDW.US,D,20090924,000000,17.4498,17.4498,16.9941,17.0823,46960.70468368,0
+SPDW.US,D,20090925,000000,16.9226,17.0451,16.8991,16.9373,24310.043164767,0
+SPDW.US,D,20090928,000000,16.9618,17.291,16.9618,17.2185,36741.118089835,0
+SPDW.US,D,20090929,000000,17.0735,17.1235,16.9941,17.0735,15068.124231887,0
+SPDW.US,D,20090930,000000,17.2312,17.3204,17,17.1881,27433.885242235,0
+SPDW.US,D,20091001,000000,16.9941,16.9941,16.6159,16.6825,115806.67344815,0
+SPDW.US,D,20091002,000000,16.4052,16.6316,16.4052,16.5012,50721.357429667,0
+SPDW.US,D,20091005,000000,16.5179,16.8344,16.5179,16.7923,28143.153534898,0
+SPDW.US,D,20091006,000000,16.9226,17.1676,16.9226,17.0245,16177.44025221,0
+SPDW.US,D,20091007,000000,16.8785,16.9451,16.8569,16.9373,37428.95525423,0
+SPDW.US,D,20091008,000000,17.241,17.437,17.2185,17.3567,33340.712404725,0
+SPDW.US,D,20091009,000000,17.2244,17.3204,17.2244,17.2969,20159.547990295,0
+SPDW.US,D,20091012,000000,17.3851,17.6036,17.3851,17.3851,20874.939462462,0
+SPDW.US,D,20091013,000000,17.3116,17.3782,17.2244,17.3782,33883.634320835,0
+SPDW.US,D,20091014,000000,17.6673,17.7917,17.6516,17.7917,34884.774169902,0
+SPDW.US,D,20091015,000000,17.6595,17.7555,17.632,17.7555,14462.94999081,0
+SPDW.US,D,20091016,000000,17.5311,17.5958,17.437,17.5438,34378.591330822,0
+SPDW.US,D,20091019,000000,17.7408,17.8564,17.6389,17.829,31823.184417402,0
+SPDW.US,D,20091020,000000,17.8927,17.8927,17.5879,17.7045,27805.358132205,0
+SPDW.US,D,20091021,000000,17.6114,17.8927,17.6036,17.6114,18235.849095807,0
+SPDW.US,D,20091022,000000,17.5595,17.7408,17.437,17.7261,73477.133530083,0
+SPDW.US,D,20091023,000000,17.7261,17.7457,17.4439,17.4566,24931.545884525,0
+SPDW.US,D,20091026,000000,17.5595,17.5958,17.1391,17.2244,22469.007193597,0
+SPDW.US,D,20091027,000000,17.1969,17.1969,16.9873,17.0451,36343.11142201,0
+SPDW.US,D,20091028,000000,16.7766,16.8922,16.3846,16.4219,145712.28215057,0
+SPDW.US,D,20091029,000000,16.8785,17.147,16.8785,17.0823,83880.415509078,0
+SPDW.US,D,20091030,000000,17.0166,17.0166,16.4366,16.5012,40499.729775988,0
+SPDW.US,D,20091102,000000,16.5953,16.8501,16.4581,16.5884,38189.250042767,0
+SPDW.US,D,20091103,000000,16.4581,16.6159,16.4307,16.6159,5336.3509386075,0
+SPDW.US,D,20091104,000000,16.9059,17.0637,16.8628,16.8628,20158.527460377,0
+SPDW.US,D,20091105,000000,17.0245,17.1097,16.9873,17.0735,16590.754868797,0
+SPDW.US,D,20091106,000000,16.9618,17.1303,16.9451,17.0892,25337.71679169,0
+SPDW.US,D,20091109,000000,17.486,17.5879,17.4566,17.5595,6806.934549725,0
+SPDW.US,D,20091110,000000,17.4439,17.5595,17.2244,17.5379,40430.333741597,0
+SPDW.US,D,20091111,000000,17.6516,17.7555,17.5086,17.5517,12496.388839787,0
+SPDW.US,D,20091112,000000,17.3988,17.5438,17.291,17.291,9561.3447970575,0
+SPDW.US,D,20091113,000000,17.2969,17.5664,17.291,17.5379,40128.256886018,0
+SPDW.US,D,20091116,000000,17.6516,17.9289,17.6457,17.8221,38554.599753232,0
+SPDW.US,D,20091117,000000,17.4703,17.7633,17.4703,17.7339,38112.710298955,0
+SPDW.US,D,20091118,000000,17.683,17.6908,17.5879,17.6908,13691.42937318,0
+SPDW.US,D,20091119,000000,17.4302,17.4302,17.241,17.3851,16447.880680347,0
+SPDW.US,D,20091120,000000,17.0735,17.2616,17.0735,17.2616,19730.925424945,0
+SPDW.US,D,20091123,000000,17.6457,17.683,17.5311,17.5379,16414.20319307,0
+SPDW.US,D,20091124,000000,17.4498,17.4566,17.3479,17.4213,31139.429372677,0
+SPDW.US,D,20091125,000000,17.5438,17.7045,17.5438,17.7045,33546.85944806,0
+SPDW.US,D,20091127,000000,17.0088,17.2312,16.8109,17.2136,5764.9735039575,0
+SPDW.US,D,20091130,000000,17.2469,17.3204,17.1097,17.2469,34852.117212543,0
+SPDW.US,D,20091201,000000,17.5958,17.8417,17.5664,17.7712,66266.069133028,0
+SPDW.US,D,20091202,000000,17.7829,17.8221,17.6457,17.7966,32805.954727955,0
+SPDW.US,D,20091203,000000,17.9064,17.9426,17.7045,17.7114,27297.13423329,0
+SPDW.US,D,20091204,000000,17.7633,17.8927,17.5379,17.6673,48650.70222706,0
+SPDW.US,D,20091207,000000,17.6261,17.683,17.5517,17.5595,12635.180908567,0
+SPDW.US,D,20091208,000000,17.3988,17.3988,17.1969,17.2548,21694.424986215,0
+SPDW.US,D,20091209,000000,17.1391,17.2969,17.1097,17.2969,15615.128267668,0
+SPDW.US,D,20091210,000000,17.3204,17.3714,17.3057,17.3567,14217.002280693,0
+SPDW.US,D,20091211,000000,17.3567,17.4076,17.2714,17.3057,9803.210387505,0
+SPDW.US,D,20091214,000000,17.4782,17.4782,17.3782,17.4782,23495.660290603,0
+SPDW.US,D,20091215,000000,17.3351,17.342,17.3057,17.3204,11492.187400967,0
+SPDW.US,D,20091216,000000,17.3567,17.5801,17.3567,17.4645,38091.279170687,0
+SPDW.US,D,20091217,000000,17.1303,17.2058,17.0823,17.0823,47300.541146207,0
+SPDW.US,D,20091218,000000,17.0637,17.0823,16.8697,17.0088,627461.59394578,0
+SPDW.US,D,20091221,000000,17.0313,17.1617,17.0313,17.0823,20488.15862373,0
+SPDW.US,D,20091222,000000,17.1969,17.1969,17.0823,17.1617,16299.90384231,0
+SPDW.US,D,20091223,000000,17.1744,17.3351,17.1676,17.3263,46807.625196055,0
+SPDW.US,D,20091224,000000,17.2773,17.4439,17.2773,17.437,8286.7029301,0
+SPDW.US,D,20091228,000000,17.5164,17.5164,17.3782,17.4439,19850.327425293,0
+SPDW.US,D,20091229,000000,17.4948,17.5086,17.437,17.4948,14506.832777262,0
+SPDW.US,D,20091230,000000,17.2842,17.4302,17.2616,17.4302,24160.025266895,0
+SPDW.US,D,20091231,000000,17.3782,17.4703,17.342,17.342,18513.433233368,0
+SPDW.US,D,20100104,000000,17.7339,17.8417,17.6183,17.8035,38830.142830957,0
+SPDW.US,D,20100105,000000,17.8417,17.8927,17.7457,17.8221,18125.631864717,0
+SPDW.US,D,20100106,000000,17.7045,17.8995,17.7045,17.8995,22339.399894075,0
+SPDW.US,D,20100107,000000,17.7114,17.8564,17.683,17.8339,37490.18704928,0
+SPDW.US,D,20100108,000000,17.8995,18.0083,17.7829,17.9789,13767.969116992,0
+SPDW.US,D,20100111,000000,18.1837,18.1837,18.023,18.0661,76475.450427698,0
+SPDW.US,D,20100112,000000,17.8221,17.9583,17.8221,17.8642,38768.911035907,0
+SPDW.US,D,20100113,000000,17.9368,18.0573,17.8927,18.0573,17391.870854035,0
+SPDW.US,D,20100114,000000,18.0739,18.217,18.0739,18.1514,30600.589576238,0
+SPDW.US,D,20100115,000000,18.0739,18.0739,17.7917,17.9289,9799.128267835,0
+SPDW.US,D,20100119,000000,17.8995,18.1122,17.8995,18.1122,7868.285663925,0
+SPDW.US,D,20100120,000000,17.7182,17.7182,17.5027,17.6036,39456.748200302,0
+SPDW.US,D,20100121,000000,17.6036,17.6036,17.2058,17.2244,20198.32812716,0
+SPDW.US,D,20100122,000000,17.1881,17.2058,16.8344,16.8344,39540.431653537,0
+SPDW.US,D,20100125,000000,17.1676,17.1881,17.0392,17.1235,31065.951218618,0
+SPDW.US,D,20100126,000000,16.9618,17.1156,16.8844,16.9941,12050.41726584,0
+SPDW.US,D,20100127,000000,16.8344,16.9451,16.7531,16.9373,19794.19827983,0
+SPDW.US,D,20100128,000000,17,17,16.5502,16.7188,37989.226178937,0
+SPDW.US,D,20100129,000000,16.7403,16.7403,16.3631,16.3631,14134.339357375,0
+SPDW.US,D,20100201,000000,16.609,16.7344,16.6022,16.6894,30313.82066942,0
+SPDW.US,D,20100202,000000,16.8109,17.0451,16.8109,17.0451,54215.651867188,0
+SPDW.US,D,20100203,000000,16.8844,16.95,16.806,16.8991,461473.42339433,0
+SPDW.US,D,20100204,000000,16.5816,16.5816,16.1289,16.1465,68296.923668852,0
+SPDW.US,D,20100205,000000,16.1112,16.1112,15.6742,15.9946,121205.27671172,0
+SPDW.US,D,20100208,000000,15.878,16.0877,15.8281,15.8281,46144.28074968,0
+SPDW.US,D,20100209,000000,16.1818,16.4219,16.0387,16.3053,28997.337075845,0
+SPDW.US,D,20100210,000000,16.22,16.2984,16.0877,16.1818,48157.786276907,0
+SPDW.US,D,20100211,000000,16.1691,16.3925,16.1181,16.3778,19748.274433543,0
+SPDW.US,D,20100212,000000,16.1377,16.2406,16.0524,16.2406,28846.298648055,0
+SPDW.US,D,20100216,000000,16.3209,16.5953,16.2837,16.5953,8362.222143995,0
+SPDW.US,D,20100217,000000,16.6825,16.6952,16.5884,16.609,8389.7764517675,0
+SPDW.US,D,20100218,000000,16.5316,16.7403,16.5316,16.7403,14740.53412837,0
+SPDW.US,D,20100219,000000,16.4503,16.6757,16.4503,16.6453,14636.440076785,0
+SPDW.US,D,20100222,000000,16.7344,16.7344,16.5816,16.6384,37322.82014281,0
+SPDW.US,D,20100223,000000,16.5502,16.5884,16.3631,16.3925,18524.65906246,0
+SPDW.US,D,20100224,000000,16.465,16.5179,16.4052,16.4846,32152.815580755,0
+SPDW.US,D,20100225,000000,16.1818,16.3542,16.1181,16.3366,30677.12932005,0
+SPDW.US,D,20100226,000000,16.3435,16.5443,16.3121,16.5238,32766.154061172,0
+SPDW.US,D,20100301,000000,16.5238,16.6757,16.5101,16.6757,33953.030355225,0
+SPDW.US,D,20100302,000000,16.7188,16.8628,16.7188,16.8197,38221.907000128,0
+SPDW.US,D,20100303,000000,16.95,17.097,16.95,17.0245,10272.654149555,0
+SPDW.US,D,20100304,000000,16.9147,16.9794,16.8256,16.9226,25571.418142797,0
+SPDW.US,D,20100305,000000,17.0313,17.291,17.0313,17.2842,11192.151605222,0
+SPDW.US,D,20100308,000000,17.2773,17.3116,17.2244,17.291,10515.54026992,0
+SPDW.US,D,20100309,000000,17.147,17.3116,17.147,17.2548,32700.840146453,0
+SPDW.US,D,20100310,000000,17.3851,17.3851,17.2469,17.3057,27765.557465422,0
+SPDW.US,D,20100311,000000,17.3116,17.3782,17.2548,17.3714,23737.52588105,0
+SPDW.US,D,20100312,000000,17.4645,17.5086,17.4302,17.5027,32406.927530212,0
+SPDW.US,D,20100315,000000,17.3714,17.391,17.2469,17.3851,43120.450604128,0
+SPDW.US,D,20100316,000000,17.3851,17.5595,17.3851,17.4782,13328.12072255,0
+SPDW.US,D,20100317,000000,17.6261,17.777,17.6261,17.6673,67772.371291257,0
+SPDW.US,D,20100318,000000,17.632,17.6516,17.486,17.6114,17205.113879132,0
+SPDW.US,D,20100319,000000,17.6114,17.6114,17.342,17.4213,18437.914019473,0
+SPDW.US,D,20100322,000000,17.241,17.4782,17.241,17.4703,20387.126161898,0
+SPDW.US,D,20100323,000000,17.5311,17.5958,17.5027,17.5879,5272.057553805,0
+SPDW.US,D,20100324,000000,17.3479,17.3635,17.2714,17.3116,35028.66888827,0
+SPDW.US,D,20100325,000000,17.4213,17.5027,17.2842,17.2842,35804.27162557,0
+SPDW.US,D,20100326,000000,17.4498,17.4703,17.3714,17.4645,22592.491313615,0
+SPDW.US,D,20100329,000000,17.5879,17.6516,17.5438,17.6516,28301.33567211,0
+SPDW.US,D,20100330,000000,17.6457,17.7408,17.5664,17.6595,56580.219686035,0
+SPDW.US,D,20100331,000000,17.5713,17.6908,17.5664,17.5713,32253.848042587,0
+SPDW.US,D,20100401,000000,17.7555,17.9524,17.7555,17.9064,114194.2361785,0
+SPDW.US,D,20100405,000000,17.8339,18.0377,17.8339,18.0171,28627.90524571,0
+SPDW.US,D,20100406,000000,17.8476,17.9789,17.8476,17.9652,30722.03263642,0
+SPDW.US,D,20100407,000000,17.9211,17.9211,17.8123,17.8642,12290.241796452,0
+SPDW.US,D,20100408,000000,17.6595,17.8848,17.6516,17.8848,11703.43709389,0
+SPDW.US,D,20100409,000000,17.9583,18.0818,17.9583,18.023,49912.07720509,0
+SPDW.US,D,20100412,000000,18.1259,18.1318,18.0377,18.0877,51219.376029407,0
+SPDW.US,D,20100413,000000,18.0573,18.0818,17.9426,18.0739,36499.252499387,0
+SPDW.US,D,20100414,000000,18.1602,18.3346,18.1396,18.3346,33487.668712845,0
+SPDW.US,D,20100415,000000,18.2552,18.3473,18.2121,18.2915,54642.233372702,0
+SPDW.US,D,20100416,000000,18.1318,18.1445,17.8642,17.8799,34475.541672985,0
+SPDW.US,D,20100419,000000,17.7555,17.8417,17.683,17.829,35878.770309548,0
+SPDW.US,D,20100420,000000,17.9652,18.0818,17.9524,17.9652,37778.997015933,0
+SPDW.US,D,20100421,000000,17.9289,17.9652,17.7966,17.9211,24110.019300937,0
+SPDW.US,D,20100422,000000,17.6114,17.7829,17.5958,17.7829,12446.38287383,0
+SPDW.US,D,20100423,000000,17.7457,17.9652,17.7457,17.9652,9753.2044215475,0
+SPDW.US,D,20100426,000000,17.9583,18.0083,17.8711,17.9064,87909.467623367,0
+SPDW.US,D,20100427,000000,17.6673,17.7457,17.2469,17.2469,45770.766799875,0
+SPDW.US,D,20100428,000000,17.2969,17.3635,17.1303,17.2842,17990.921915608,0
+SPDW.US,D,20100429,000000,17.4948,17.5664,17.4948,17.5164,12942.360413735,0
+SPDW.US,D,20100430,000000,17.4155,17.4498,17.3714,17.4076,63239.177397723,0
+SPDW.US,D,20100503,000000,17.3567,17.5311,17.3567,17.5027,25162.18564588,0
+SPDW.US,D,20100504,000000,16.9873,17.0637,16.7109,16.7981,26650.118265595,0
+SPDW.US,D,20100505,000000,16.4718,16.6022,16.3778,16.4846,31113.91612474,0
+SPDW.US,D,20100506,000000,16.3993,16.3993,14.6728,15.0157,54515.687662932,0
+SPDW.US,D,20100507,000000,15.4802,16.0593,15.4567,15.6654,52337.876818987,0
+SPDW.US,D,20100510,000000,16.7188,16.7923,16.3925,16.6952,44822.694506518,0
+SPDW.US,D,20100511,000000,16.4052,16.7109,16.3925,16.5012,37077.89296261,0
+SPDW.US,D,20100512,000000,16.6688,16.7609,16.6316,16.7403,30615.897525,0
+SPDW.US,D,20100513,000000,16.6688,16.7021,16.5012,16.5012,11499.33111039,0
+SPDW.US,D,20100514,000000,16.2484,16.2484,15.9437,16.1044,43518.457271953,0
+SPDW.US,D,20100517,000000,16.0201,16.0946,15.7183,16.0946,24185.538514833,0
+SPDW.US,D,20100518,000000,16.2406,16.2406,15.7546,15.783,19817.670467933,0
+SPDW.US,D,20100519,000000,15.5723,15.783,15.5302,15.6742,68113.228283702,0
+SPDW.US,D,20100520,000000,15.2137,15.3342,14.9932,15.0677,32001.777152965,0
+SPDW.US,D,20100521,000000,15.002,15.4802,15.002,15.4802,50003.924897665,0
+SPDW.US,D,20100524,000000,15.2764,15.393,15.2764,15.2764,15693.709071315,0
+SPDW.US,D,20100525,000000,14.7463,15.0451,14.6385,15.0451,76372.37690603,0
+SPDW.US,D,20100526,000000,15.2048,15.2137,14.9511,14.9511,20730.024214178,0
+SPDW.US,D,20100527,000000,15.393,15.7095,15.3626,15.7095,24623.34584944,0
+SPDW.US,D,20100528,000000,15.6987,15.6987,15.3577,15.393,90004.615543995,0
+SPDW.US,D,20100601,000000,15.2401,15.5517,15.2244,15.2244,33212.12563512,0
+SPDW.US,D,20100602,000000,15.3048,15.6458,15.2401,15.6458,174613.68941417,0
+SPDW.US,D,20100603,000000,15.783,15.783,15.5145,15.683,33031.491839722,0
+SPDW.US,D,20100604,000000,15.3185,15.3185,15.0098,15.0098,46716.798033397,0
+SPDW.US,D,20100607,000000,15.1676,15.1676,14.8776,14.8776,11052.339006525,0
+SPDW.US,D,20100608,000000,14.8619,15.002,14.8178,14.9638,18051.13318074,0
+SPDW.US,D,20100609,000000,15.2137,15.2911,15.0588,15.0588,13231.170380388,0
+SPDW.US,D,20100610,000000,15.4998,15.5948,15.4136,15.5948,33137.626951142,0
+SPDW.US,D,20100611,000000,15.3773,15.6654,15.3577,15.6654,26378.65730754,0
+SPDW.US,D,20100614,000000,15.8996,15.9584,15.7546,15.783,40188.46815115,0
+SPDW.US,D,20100615,000000,15.9946,16.2543,15.9946,16.2543,85791.868044555,0
+SPDW.US,D,20100616,000000,16.0877,16.2406,16.0877,16.1602,14168.016844653,0
+SPDW.US,D,20100617,000000,16.1465,16.2327,16.1377,16.2327,37104.426740465,0
+SPDW.US,D,20100618,000000,16.0093,16.0593,15.9525,16.0201,7057.98490943,0
+SPDW.US,D,20100621,000000,16.2837,16.2837,15.9799,15.9799,15787.597823725,0
+SPDW.US,D,20100622,000000,16.0877,16.1044,15.7908,15.8339,10371.645551552,0
+SPDW.US,D,20100623,000000,15.8222,15.9946,15.8036,15.9368,20582.04737614,0
+SPDW.US,D,20100624,000000,15.7967,15.8281,15.6458,15.6585,53855.40480631,0
+SPDW.US,D,20100625,000000,15.5782,15.783,15.5782,15.6909,25210.150552002,0
+SPDW.US,D,20100628,000000,15.7546,15.7546,15.5674,15.5674,28093.14756894,0
+SPDW.US,D,20100629,000000,15.3273,15.3273,14.9785,14.9785,96233.930160415,0
+SPDW.US,D,20100630,000000,15.0285,15.1813,14.904,14.904,66974.316895772,0
+SPDW.US,D,20100701,000000,15.0226,15.1186,14.8844,15.1186,52846.100717902,0
+SPDW.US,D,20100702,000000,15.1578,15.1813,14.9854,15.1186,71032.96437767,0
+SPDW.US,D,20100706,000000,15.5066,15.5596,15.2548,15.3048,18276.670292508,0
+SPDW.US,D,20100707,000000,15.6272,15.8134,15.6272,15.8134,15962.108439617,0
+SPDW.US,D,20100708,000000,15.8555,15.9202,15.7497,15.9143,18329.737848218,0
+SPDW.US,D,20100709,000000,15.878,15.9623,15.8281,15.9623,16977.53570753,0
+SPDW.US,D,20100712,000000,15.8917,15.9368,15.8839,15.9368,6608.95174573,0
+SPDW.US,D,20100713,000000,16.124,16.2259,16.1044,16.1965,10165.498508218,0
+SPDW.US,D,20100714,000000,16.2484,16.2484,16.1377,16.22,17671.49605143,0
+SPDW.US,D,20100715,000000,16.2259,16.2327,16.072,16.2327,133672.0701839,0
+SPDW.US,D,20100716,000000,15.9437,15.9437,15.7683,15.7683,22925.18406672,0
+SPDW.US,D,20100719,000000,15.8339,15.8917,15.7252,15.8222,18573.6444985,0
+SPDW.US,D,20100720,000000,15.7908,15.9701,15.7761,15.9584,42562.220739255,0
+SPDW.US,D,20100721,000000,15.928,15.928,15.734,15.734,5967.0384276225,0
+SPDW.US,D,20100722,000000,16.1534,16.2484,16.1534,16.2484,3654.5176345675,0
+SPDW.US,D,20100723,000000,16.2259,16.3993,16.2259,16.3993,9007.197051855,0
+SPDW.US,D,20100726,000000,16.4219,16.5101,16.3435,16.5101,6901.8438320525,0
+SPDW.US,D,20100727,000000,16.6316,16.6316,16.465,16.559,3044.2407439025,0
+SPDW.US,D,20100728,000000,16.5179,16.5365,16.4307,16.4718,45767.705210122,0
+SPDW.US,D,20100729,000000,16.6384,16.7609,16.4052,16.5502,56449.591856595,0
+SPDW.US,D,20100730,000000,16.3209,16.5502,16.3209,16.5012,16982.638357117,0
+SPDW.US,D,20100802,000000,16.8256,17.0313,16.8197,17.0245,20919.842778832,0
+SPDW.US,D,20100803,000000,16.9941,17.0313,16.9226,17.0088,218414.83347327,0
+SPDW.US,D,20100804,000000,16.9373,17.0451,16.8922,17,15721.263379088,0
+SPDW.US,D,20100805,000000,16.9559,17,16.9559,17,18120.52921513,0
+SPDW.US,D,20100806,000000,17,17,16.8422,17,9014.3407612775,0
+SPDW.US,D,20100809,000000,17.0313,17.1097,17.0088,17.1019,21669.932268195,0
+SPDW.US,D,20100810,000000,16.8344,16.95,16.7021,16.9294,14687.46657266,0
+SPDW.US,D,20100811,000000,16.465,16.465,16.1602,16.1602,13921.048604617,0
+SPDW.US,D,20100812,000000,16.0946,16.1886,16.0946,16.1886,14808.909632843,0
+SPDW.US,D,20100813,000000,16.1289,16.1965,16.0642,16.0642,153240.73135196,0
+SPDW.US,D,20100816,000000,16.1818,16.2327,16.1534,16.1818,19071.66309824,0
+SPDW.US,D,20100817,000000,16.3709,16.5101,16.3542,16.4581,27796.173362947,0
+SPDW.US,D,20100818,000000,16.4503,16.559,16.4434,16.4434,6912.0491312275,0
+SPDW.US,D,20100819,000000,16.4434,16.4503,16.1534,16.2327,8575.5128967525,0
+SPDW.US,D,20100820,000000,16.0387,16.0642,15.9368,16.0642,23518.111948788,0
+SPDW.US,D,20100823,000000,16.1465,16.1602,16.0093,16.0466,16725.464817908,0
+SPDW.US,D,20100824,000000,15.7908,15.8222,15.6517,15.7761,30757.751183532,0
+SPDW.US,D,20100825,000000,15.6331,15.7683,15.5458,15.7497,45210.495875168,0
+SPDW.US,D,20100826,000000,15.8555,15.9437,15.7095,15.7095,20863.71363337,0
+SPDW.US,D,20100827,000000,15.8917,16.0593,15.6909,16.0593,19451.30022755,0
+SPDW.US,D,20100830,000000,15.9878,15.9946,15.8633,15.8633,29228.997367117,0
+SPDW.US,D,20100831,000000,15.8917,15.9701,15.8702,15.8996,24496.80013967,0
+SPDW.US,D,20100901,000000,16.2122,16.4924,16.2122,16.4434,21329.07527575,0
+SPDW.US,D,20100902,000000,16.4787,16.5238,16.4052,16.5238,19541.10686029,0
+SPDW.US,D,20100903,000000,16.6952,16.7188,16.6022,16.6688,10382.871380645,0
+SPDW.US,D,20100907,000000,16.6022,16.6022,16.4718,16.4718,15346.728899365,0
+SPDW.US,D,20100908,000000,16.7021,16.7021,16.6619,16.6619,6819.180908735,0
+SPDW.US,D,20100909,000000,16.8344,16.8422,16.6688,16.6952,10012.419020593,0
+SPDW.US,D,20100910,000000,16.7923,16.7981,16.7276,16.7687,18080.728548347,0
+SPDW.US,D,20100913,000000,17.0088,17.0451,16.9941,17.0451,4145.392524885,0
+SPDW.US,D,20100914,000000,17.0578,17.2548,17.0578,17.2058,12268.810668185,0
+SPDW.US,D,20100915,000000,17.0735,17.1744,17,17.1391,150791.45954996,0
+SPDW.US,D,20100916,000000,17.1097,17.1391,17.0451,17.1303,9622.5765921075,0
+SPDW.US,D,20100917,000000,17.1617,17.1617,16.9941,17.0451,8630.6215122975,0
+SPDW.US,D,20100920,000000,17.1097,17.3479,17.1097,17.3479,44238.951393708,0
+SPDW.US,D,20100921,000000,17.2714,17.3988,17.2185,17.3204,19655.40621105,0
+SPDW.US,D,20100922,000000,17.4213,17.4213,17.3204,17.3204,17366.357606097,0
+SPDW.US,D,20100923,000000,17.147,17.2773,17.1019,17.1156,17567.401999845,0
+SPDW.US,D,20100924,000000,17.4213,17.5517,17.4213,17.5438,32150.77452092,0
+SPDW.US,D,20100927,000000,17.5379,17.5595,17.4439,17.4566,48064.918054415,0
+SPDW.US,D,20100928,000000,17.486,17.6114,17.3567,17.5664,21393.368660552,0
+SPDW.US,D,20100929,000000,17.6751,17.6751,17.5438,17.5595,53323.708719293,0
+SPDW.US,D,20100930,000000,17.683,17.683,17.3988,17.4948,29310.639760518,0
+SPDW.US,D,20101001,000000,17.5664,17.6516,17.5595,17.6516,3832.0898402125,0
+SPDW.US,D,20101004,000000,17.5595,17.5595,17.3988,17.4076,10344.09124378,0
+SPDW.US,D,20101005,000000,17.7408,17.9583,17.7261,17.9289,29777.021932815,0
+SPDW.US,D,20101006,000000,18.023,18.0877,17.9946,18.0014,29713.74907793,0
+SPDW.US,D,20101007,000000,18.1445,18.1445,17.9583,18.0377,17445.958939663,0
+SPDW.US,D,20101008,000000,17.9946,18.1514,17.9946,18.1259,24379.439199157,0
+SPDW.US,D,20101011,000000,18.1661,18.1749,18.1318,18.1318,18546.090190728,0
+SPDW.US,D,20101012,000000,17.9652,18.023,17.9583,18.023,4281.1230039125,0
+SPDW.US,D,20101013,000000,18.3199,18.364,18.2915,18.3062,9735.85541295,0
+SPDW.US,D,20101014,000000,18.4365,18.4424,18.2983,18.3473,11823.859624155,0
+SPDW.US,D,20101015,000000,18.3346,18.3415,18.2052,18.3346,16374.402526288,0
+SPDW.US,D,20101018,000000,18.2552,18.3993,18.2552,18.3993,15078.329531062,0
+SPDW.US,D,20101019,000000,18.0524,18.0818,17.8642,17.8995,11411.565537485,0
+SPDW.US,D,20101020,000000,18.268,18.3062,18.2484,18.2601,39287.340233998,0
+SPDW.US,D,20101021,000000,18.3924,18.3924,18.0818,18.1749,19852.368485127,0
+SPDW.US,D,20101022,000000,18.2552,18.2552,18.2121,18.2415,23486.475521345,0
+SPDW.US,D,20101025,000000,18.4424,18.4796,18.3415,18.3415,42395.874362703,0
+SPDW.US,D,20101026,000000,18.1661,18.2239,18.1396,18.1749,15147.725565452,0
+SPDW.US,D,20101027,000000,18.0298,18.0298,17.8995,18.023,4889.3588347425,0
+SPDW.US,D,20101028,000000,18.1915,18.1915,18.0945,18.1445,9980.78259315,0
+SPDW.US,D,20101029,000000,18.1102,18.1827,18.1004,18.1592,31997.695033295,0
+SPDW.US,D,20101101,000000,18.2239,18.2239,18.023,18.0573,21389.286540882,0
+SPDW.US,D,20101102,000000,18.3062,18.4287,18.2836,18.4071,29135.108614708,0
+SPDW.US,D,20101103,000000,18.3718,18.4865,18.2601,18.4796,18474.653096503,0
+SPDW.US,D,20101104,000000,18.7991,18.9304,18.7991,18.9304,14107.80557952,0
+SPDW.US,D,20101105,000000,18.8275,18.9137,18.7755,18.8196,22038.343568412,0
+SPDW.US,D,20101108,000000,18.7334,18.7991,18.6609,18.7824,21385.204421213,0
+SPDW.US,D,20101109,000000,18.9137,18.9137,18.5149,18.5149,16317.252850908,0
+SPDW.US,D,20101110,000000,18.6746,18.6981,18.5453,18.6374,3282.02421468,0
+SPDW.US,D,20101111,000000,18.3924,18.5453,18.3836,18.5002,22129.17073107,0
+SPDW.US,D,20101112,000000,18.3787,18.4228,18.1915,18.2836,10651.270748947,0
+SPDW.US,D,20101115,000000,18.3718,18.4424,18.2983,18.2983,8320.3804173775,0
+SPDW.US,D,20101116,000000,18.0818,18.1259,17.8476,17.8564,13045.433935402,0
+SPDW.US,D,20101117,000000,18.0573,18.0573,18.0014,18.023,25952.075802025,0
+SPDW.US,D,20101118,000000,18.3924,18.4424,18.3718,18.4228,26110.257939238,0
+SPDW.US,D,20101119,000000,18.3277,18.4737,18.217,18.4737,21584.207755125,0
+SPDW.US,D,20101122,000000,18.2915,18.3277,18.0945,18.2758,18313.409369538,0
+SPDW.US,D,20101123,000000,17.9426,17.9524,17.7408,17.7408,15989.66274739,0
+SPDW.US,D,20101124,000000,17.9946,18.0739,17.9946,18.0573,9450.10703605,0
+SPDW.US,D,20101126,000000,17.8123,17.8711,17.7712,17.8339,11849.372872092,0
+SPDW.US,D,20101129,000000,17.632,17.683,17.437,17.6673,21437.251447005,0
+SPDW.US,D,20101130,000000,17.3635,17.5379,17.2244,17.4302,19718.679065935,0
+SPDW.US,D,20101201,000000,17.8339,17.972,17.7712,17.9524,26319.466572325,0
+SPDW.US,D,20101202,000000,18.0171,18.2983,18.0171,18.2983,19346.185646047,0
+SPDW.US,D,20101203,000000,18.2983,18.4287,18.2983,18.4287,78767.560622402,0
+SPDW.US,D,20101206,000000,18.3787,18.4424,18.3277,18.414,33391.7389006,0
+SPDW.US,D,20101207,000000,18.6825,18.6825,18.3993,18.4365,25739.805579185,0
+SPDW.US,D,20101208,000000,18.3277,18.4581,18.313,18.4581,56231.19845425,0
+SPDW.US,D,20101209,000000,18.5071,18.5071,18.3718,18.4865,23841.619932635,0
+SPDW.US,D,20101210,000000,18.5071,18.557,18.3924,18.557,12114.710650643,0
+SPDW.US,D,20101213,000000,18.6609,18.8353,18.6531,18.7638,29685.17424024,0
+SPDW.US,D,20101214,000000,18.6609,18.8784,18.6609,18.7638,27549.205122912,0
+SPDW.US,D,20101215,000000,18.5384,18.7128,18.4424,18.4737,48026.13791755,0
+SPDW.US,D,20101216,000000,18.5325,18.608,18.4669,18.608,32135.466572158,0
+SPDW.US,D,20101217,000000,18.364,18.364,18.217,18.3473,25158.10352621,0
+SPDW.US,D,20101220,000000,18.4502,18.4502,18.2915,18.3718,39353.674678635,0
+SPDW.US,D,20101221,000000,18.4924,18.5237,18.4796,18.5002,32534.4937699,0
+SPDW.US,D,20101222,000000,18.5237,18.5884,18.5002,18.5884,29529.033162862,0
+SPDW.US,D,20101223,000000,18.5649,18.5649,18.4865,18.5649,28886.099314837,0
+SPDW.US,D,20101227,000000,18.4865,18.557,18.4287,18.5453,12288.200736618,0
+SPDW.US,D,20101228,000000,18.6825,18.6825,18.5002,18.5149,18168.494121253,0
+SPDW.US,D,20101229,000000,18.6825,18.7853,18.6825,18.7197,17032.644323075,0
+SPDW.US,D,20101230,000000,18.7393,18.7638,18.5129,18.7471,49969.22688047,0
+SPDW.US,D,20101231,000000,18.6922,18.8059,18.6922,18.8059,27577.779960603,0
+SPDW.US,D,20110103,000000,18.9353,19.0078,18.8569,18.9568,21293.356728638,0
+SPDW.US,D,20110104,000000,19.1195,19.1195,18.8196,18.8569,24900.929987,0
+SPDW.US,D,20110105,000000,18.6609,18.8637,18.6609,18.8569,48549.669765227,0
+SPDW.US,D,20110106,000000,18.8784,18.9637,18.5815,18.6981,33442.765396475,0
+SPDW.US,D,20110107,000000,18.6981,18.7256,18.4796,18.605,27594.108439282,0
+SPDW.US,D,20110110,000000,18.4924,18.5384,18.3346,18.5237,31429.259869248,0
+SPDW.US,D,20110111,000000,18.7461,18.7461,18.5649,18.7128,71248.296190262,0
+SPDW.US,D,20110112,000000,18.8422,19.0587,18.7991,19.0587,97741.252848562,0
+SPDW.US,D,20110113,000000,19.2469,19.2469,19.047,19.1028,15830.46008026,0
+SPDW.US,D,20110114,000000,19.1606,19.1891,19.0009,19.1891,69617.489382097,0
+SPDW.US,D,20110118,000000,19.3331,19.3331,19.24,19.24,12996.448499362,0
+SPDW.US,D,20110119,000000,19.2684,19.5516,19.1244,19.1675,9714.4242846825,0
+SPDW.US,D,20110120,000000,18.8853,19.0734,18.8138,18.9637,28605.453587525,0
+SPDW.US,D,20110121,000000,19.0734,19.1371,19.0381,19.0381,23301.759606278,0
+SPDW.US,D,20110124,000000,19.1107,19.2616,19.1107,19.2469,22487.376732113,0
+SPDW.US,D,20110125,000000,19.1195,19.1891,19.0528,19.1891,34870.486751057,0
+SPDW.US,D,20110126,000000,19.435,19.435,19.2047,19.3282,34707.201964258,0
+SPDW.US,D,20110127,000000,19.435,19.435,19.2684,19.3782,34241.840321877,0
+SPDW.US,D,20110128,000000,19.3047,19.3047,18.9441,18.9803,41626.394804907,0
+SPDW.US,D,20110131,000000,19.2086,19.2665,19.1116,19.1205,25962.2811012,0
+SPDW.US,D,20110201,000000,19.5389,19.6751,19.5389,19.6447,25013.188277925,0
+SPDW.US,D,20110202,000000,19.7045,19.7045,19.5095,19.6261,41963.169677682,0
+SPDW.US,D,20110203,000000,19.6329,19.6329,19.3919,19.6016,18892.04983276,0
+SPDW.US,D,20110204,000000,19.6986,19.6986,19.4722,19.6329,19860.532724467,0
+SPDW.US,D,20110207,000000,19.6829,19.7103,19.5741,19.6898,45973.852253458,0
+SPDW.US,D,20110208,000000,19.8554,19.8554,19.6447,19.777,37675.923494265,0
+SPDW.US,D,20110209,000000,20.3336,20.3336,19.5585,19.7103,60438.843304102,0
+SPDW.US,D,20110210,000000,19.5095,19.581,19.3204,19.5585,42669.376380592,0
+SPDW.US,D,20110211,000000,19.6751,19.6751,19.3782,19.5879,166668.86400643,0
+SPDW.US,D,20110214,000000,19.6829,19.6829,19.5585,19.6418,20519.795051172,0
+SPDW.US,D,20110215,000000,19.725,19.725,19.5154,19.5516,36410.466396565,0
+SPDW.US,D,20110216,000000,19.725,19.8142,19.581,19.8054,104149.16020054,0
+SPDW.US,D,20110218,000000,19.8632,19.9808,19.8417,19.9073,17694.968239532,0
+SPDW.US,D,20110222,000000,19.5741,19.6418,19.2684,19.3145,40287.459553147,0
+SPDW.US,D,20110223,000000,19.3635,19.4585,19.1969,19.3145,41628.435864743,0
+SPDW.US,D,20110224,000000,19.2929,19.3409,19.0793,19.3047,19290.056500585,0
+SPDW.US,D,20110225,000000,19.4664,19.6418,19.4664,19.6329,49384.463237743,0
+SPDW.US,D,20110228,000000,19.7348,19.8759,19.6614,19.6614,32396.722231038,0
+SPDW.US,D,20110301,000000,19.8181,19.8181,19.4722,19.5242,16348.88927835,0
+SPDW.US,D,20110302,000000,19.6261,19.6898,19.4938,19.6261,51475.5290387,0
+SPDW.US,D,20110303,000000,19.7103,19.8867,19.7045,19.8867,33177.427617925,0
+SPDW.US,D,20110304,000000,19.581,19.6986,19.581,19.6682,10451.246885117,0
+SPDW.US,D,20110307,000000,19.5095,19.6986,19.4869,19.531,11675.882786117,0
+SPDW.US,D,20110308,000000,19.4585,19.6329,19.4585,19.5516,14177.20161391,0
+SPDW.US,D,20110309,000000,19.5389,19.6016,19.4791,19.5741,11544.23442676,0
+SPDW.US,D,20110310,000000,19.2047,19.2047,19.0313,19.0381,33500.935601773,0
+SPDW.US,D,20110311,000000,18.8637,19.1028,18.8637,19.1028,96151.267237098,0
+SPDW.US,D,20110314,000000,18.7187,18.7697,18.5884,18.7697,32791.66730911,0
+SPDW.US,D,20110315,000000,17.777,18.4796,17.7182,18.4287,58896.82259876,0
+SPDW.US,D,20110316,000000,18.2836,18.3836,17.7457,17.8848,20441.214247525,0
+SPDW.US,D,20110317,000000,18.4091,18.5296,18.3434,18.3434,39729.229688275,0
+SPDW.US,D,20110318,000000,18.7638,18.7638,18.6825,18.7638,12652.529917165,0
+SPDW.US,D,20110321,000000,19.1459,19.2469,19.0881,19.1969,23819.16827445,0
+SPDW.US,D,20110322,000000,19.0881,19.1606,19.0656,19.0793,21998.54290163,0
+SPDW.US,D,20110323,000000,19.0381,19.2273,19.0225,19.2116,22013.850850393,0
+SPDW.US,D,20110324,000000,19.2331,19.4174,19.2116,19.4095,37746.340058573,0
+SPDW.US,D,20110325,000000,19.3047,19.4095,19.2469,19.2469,32926.37725822,0
+SPDW.US,D,20110328,000000,19.3047,19.3047,19.1675,19.2184,36366.583610113,0
+SPDW.US,D,20110329,000000,19.0793,19.3145,19.0793,19.2616,18974.712756078,0
+SPDW.US,D,20110330,000000,19.4281,19.5947,19.384,19.5242,17314.310580305,0
+SPDW.US,D,20110331,000000,19.5065,19.5741,19.484,19.5585,37685.108263523,0
+SPDW.US,D,20110401,000000,19.5154,19.7407,19.5154,19.6329,9424.5937881125,0
+SPDW.US,D,20110404,000000,19.6986,19.7172,19.5947,19.6751,24493.738549917,0
+SPDW.US,D,20110405,000000,19.5242,19.6898,19.5154,19.5879,25440.790313357,0
+SPDW.US,D,20110406,000000,19.7486,19.7701,19.6751,19.7172,12714.782242132,0
+SPDW.US,D,20110407,000000,19.6329,19.7701,19.5389,19.6516,17905.197402537,0
+SPDW.US,D,20110408,000000,19.8142,19.8867,19.7554,19.8054,39654.731004298,0
+SPDW.US,D,20110411,000000,19.7407,19.8417,19.6329,19.6829,19330.877697285,0
+SPDW.US,D,20110412,000000,19.5663,19.5663,19.4095,19.5389,11728.950341827,0
+SPDW.US,D,20110413,000000,19.8054,19.8054,19.5242,19.6094,28172.748902505,0
+SPDW.US,D,20110414,000000,19.5438,19.6751,19.531,19.6751,51141.815755677,0
+SPDW.US,D,20110415,000000,19.6173,19.6898,19.5516,19.6329,32395.70170112,0
+SPDW.US,D,20110418,000000,19.2782,19.2929,19.0381,19.2929,25867.371818872,0
+SPDW.US,D,20110419,000000,19.3635,19.4938,19.3635,19.435,22969.066853172,0
+SPDW.US,D,20110420,000000,19.9426,19.9935,19.8554,19.9935,23863.051060903,0
+SPDW.US,D,20110421,000000,20.117,20.1307,19.9935,20.066,13109.727320205,0
+SPDW.US,D,20110425,000000,20.0366,20.0739,20.0171,20.0259,17362.275486428,0
+SPDW.US,D,20110426,000000,20.1239,20.2483,20.0582,20.213,62322.741531807,0
+SPDW.US,D,20110427,000000,20.2189,20.4511,20.1542,20.4511,17732.72784648,0
+SPDW.US,D,20110428,000000,20.4364,20.5227,20.4364,20.4943,11446.26355468,0
+SPDW.US,D,20110429,000000,20.5217,20.6481,20.5099,20.6216,19065.539918735,0
+SPDW.US,D,20110502,000000,20.6363,20.7333,20.604,20.6187,10275.715739307,0
+SPDW.US,D,20110503,000000,20.457,20.5501,20.3336,20.4276,37113.611509722,0
+SPDW.US,D,20110504,000000,20.4159,20.4217,20.166,20.2316,19567.640638145,0
+SPDW.US,D,20110505,000000,19.9573,20.0298,19.7848,19.8632,25253.012808537,0
+SPDW.US,D,20110506,000000,20.0905,20.1983,19.8279,19.8485,15233.450078522,0
+SPDW.US,D,20110509,000000,19.872,20.0014,19.8554,20.0014,44464.488505475,0
+SPDW.US,D,20110510,000000,20.0739,20.2316,20.0014,20.213,39233.25214837,0
+SPDW.US,D,20110511,000000,20.0366,20.1239,19.7045,19.8358,13712.860501447,0
+SPDW.US,D,20110512,000000,19.725,19.8926,19.725,19.872,33699.938935685,0
+SPDW.US,D,20110513,000000,19.7848,19.8142,19.435,19.531,48336.37901247,0
+SPDW.US,D,20110516,000000,19.5026,19.7701,19.3635,19.3635,287462.8671614,0
+SPDW.US,D,20110517,000000,19.3703,19.5389,19.2929,19.531,12317.796104225,0
+SPDW.US,D,20110518,000000,19.5389,19.6986,19.5389,19.6751,16826.49727974,0
+SPDW.US,D,20110519,000000,19.6898,19.7407,19.5741,19.7103,24636.612738368,0
+SPDW.US,D,20110520,000000,19.4213,19.6094,19.4213,19.5154,22751.693980745,0
+SPDW.US,D,20110523,000000,19.095,19.1312,18.9931,19.0528,24229.421301285,0
+SPDW.US,D,20110524,000000,19.2537,19.2537,19.1195,19.1832,18008.270924205,0
+SPDW.US,D,20110525,000000,19.047,19.2968,19.047,19.2616,46824.974204652,0
+SPDW.US,D,20110526,000000,19.3498,19.4791,19.2684,19.4281,14891.57255616,0
+SPDW.US,D,20110527,000000,19.531,19.6016,19.531,19.5428,13113.809439875,0
+SPDW.US,D,20110531,000000,19.8759,19.8759,19.7593,19.8691,33772.396559828,0
+SPDW.US,D,20110601,000000,19.8417,19.8417,19.4213,19.4213,25060.13265413,0
+SPDW.US,D,20110602,000000,19.5663,19.5663,19.435,19.5585,14327.219511782,0
+SPDW.US,D,20110603,000000,19.4095,19.7045,19.3498,19.5663,15892.712405227,0
+SPDW.US,D,20110606,000000,19.5663,19.5663,19.3145,19.3204,7772.35585168,0
+SPDW.US,D,20110607,000000,19.5232,19.6094,19.4771,19.4771,21924.044217652,0
+SPDW.US,D,20110608,000000,19.3752,19.3811,19.2204,19.2204,13555.698894152,0
+SPDW.US,D,20110609,000000,19.241,19.5075,19.241,19.4468,40634.439725098,0
+SPDW.US,D,20110610,000000,19.287,19.287,18.9617,18.9696,7693.7750480325,0
+SPDW.US,D,20110613,000000,19.0225,19.1195,18.9637,19.1028,45645.241620022,0
+SPDW.US,D,20110614,000000,19.3537,19.4262,19.3174,19.3596,11671.800666447,0
+SPDW.US,D,20110615,000000,18.9617,19.0793,18.6825,18.7471,33301.93226786,0
+SPDW.US,D,20110616,000000,18.5707,18.7344,18.4777,18.6041,32172.205649188,0
+SPDW.US,D,20110617,000000,18.8216,18.8961,18.7716,18.7716,12423.931215645,0
+SPDW.US,D,20110620,000000,18.7265,18.8157,18.7197,18.7638,25210.150552002,0
+SPDW.US,D,20110621,000000,18.9921,19.241,18.9921,19.2282,11765.689418858,0
+SPDW.US,D,20110622,000000,19.19,19.2116,19.0871,19.0871,9232.7341636225,0
+SPDW.US,D,20110623,000000,18.6599,18.8804,18.607,18.8667,11438.09931534,0
+SPDW.US,D,20110624,000000,18.8373,18.8598,18.6364,18.6893,22588.409193945,0
+SPDW.US,D,20110627,000000,18.8,18.9049,18.7716,18.8804,14089.436041005,0
+SPDW.US,D,20110628,000000,18.9049,19.0793,18.8961,19.0577,7467.2174063475,0
+SPDW.US,D,20110629,000000,19.2714,19.4566,19.2567,19.4566,11328.902614168,0
+SPDW.US,D,20110630,000000,19.5222,19.7838,19.4997,19.7838,13734.291629715,0
+SPDW.US,D,20110701,000000,19.6927,19.9641,19.6457,19.9338,35566.488154793,0
+SPDW.US,D,20110705,000000,19.8524,19.9338,19.7446,19.7936,76091.731178717,0
+SPDW.US,D,20110706,000000,19.677,19.7505,19.6182,19.6182,51968.444988852,0
+SPDW.US,D,20110707,000000,19.8319,19.8838,19.728,19.8838,75247.752936945,0
+SPDW.US,D,20110708,000000,19.5957,19.6016,19.4468,19.5585,19575.804877485,0
+SPDW.US,D,20110711,000000,19.2067,19.2067,19.0205,19.0871,17735.789436232,0
+SPDW.US,D,20110712,000000,18.9176,19.1185,18.9108,19.0519,20080.967186648,0
+SPDW.US,D,20110713,000000,19.3086,19.3811,19.1185,19.2067,649899.98524186,0
+SPDW.US,D,20110714,000000,19.0362,19.2282,18.8667,18.8892,38272.933496003,0
+SPDW.US,D,20110715,000000,19.0577,19.0577,18.8961,19.0293,11146.227758935,0
+SPDW.US,D,20110718,000000,18.8098,18.8098,18.6041,18.7638,28243.165466813,0
+SPDW.US,D,20110719,000000,19.046,19.1028,18.9862,19.1028,15828.419020425,0
+SPDW.US,D,20110720,000000,19.2204,19.3233,19.19,19.2635,10395.117739655,0
+SPDW.US,D,20110721,000000,19.5075,19.6839,19.4703,19.6339,18098.077556945,0
+SPDW.US,D,20110722,000000,19.581,19.6614,19.531,19.6182,32223.232145062,0
+SPDW.US,D,20110725,000000,19.5144,19.6457,19.3086,19.531,24553.94981505,0
+SPDW.US,D,20110726,000000,19.5957,19.7593,19.485,19.677,71873.88102969,0
+SPDW.US,D,20110727,000000,19.4644,19.4644,19.1312,19.2116,21634.213721082,0
+SPDW.US,D,20110728,000000,19.1988,19.3596,19.0793,19.0793,13888.391647258,0
+SPDW.US,D,20110729,000000,18.9862,19.2204,18.9617,19.0293,47595.474292365,0
+SPDW.US,D,20110801,000000,19.1548,19.1548,18.7716,18.7716,11580.97350379,0
+SPDW.US,D,20110802,000000,18.7344,18.7765,18.4179,18.4179,32718.18915505,0
+SPDW.US,D,20110803,000000,18.4091,18.5364,18.1592,18.5364,10329.803824935,0
+SPDW.US,D,20110804,000000,17.8936,17.974,17.0676,17.0676,213318.30706527,0
+SPDW.US,D,20110805,000000,17.5693,17.5693,16.7658,17.3194,69703.213895168,0
+SPDW.US,D,20110808,000000,16.6864,16.6864,16.0387,16.0387,20456.522196288,0
+SPDW.US,D,20110809,000000,16.6864,16.8618,16.0818,16.8569,68369.381292995,0
+SPDW.US,D,20110810,000000,16.6482,16.6864,16.2651,16.2651,33780.560799167,0
+SPDW.US,D,20110811,000000,16.3337,17.1137,16.3092,17.1058,34333.688014452,0
+SPDW.US,D,20110812,000000,17.1715,17.3106,17.0999,17.1284,102709.19248695,0
+SPDW.US,D,20110815,000000,17.439,17.6291,17.3263,17.6291,42712.238637127,0
+SPDW.US,D,20110816,000000,17.3047,17.4988,17.2165,17.3861,22166.930338018,0
+SPDW.US,D,20110817,000000,17.5762,17.6575,17.3792,17.4801,14345.589050297,0
+SPDW.US,D,20110818,000000,16.8177,16.8413,16.1191,16.5982,31603.77048514,0
+SPDW.US,D,20110819,000000,16.4924,16.6786,16.3983,16.3983,22635.35357015,0
+SPDW.US,D,20110822,000000,16.6198,16.6717,16.511,16.511,25494.878398985,0
+SPDW.US,D,20110823,000000,16.6041,17.002,16.6041,17.002,12883.16967852,0
+SPDW.US,D,20110824,000000,16.8775,17.0274,16.8618,17.0274,11492.187400967,0
+SPDW.US,D,20110825,000000,16.9726,16.9726,16.6267,16.6423,19801.341989253,0
+SPDW.US,D,20110826,000000,16.4581,16.95,16.413,16.8922,13402.619406527,0
+SPDW.US,D,20110829,000000,17.0921,17.3479,17.0411,17.3194,20600.416914655,0
+SPDW.US,D,20110830,000000,17.0999,17.29,17.046,17.29,16481.558167625,0
+SPDW.US,D,20110831,000000,17.5869,17.6467,17.5419,17.5419,60085.739952647,0
+SPDW.US,D,20110901,000000,17.4458,17.5693,17.3567,17.3567,35205.220563997,0
+SPDW.US,D,20110902,000000,17.0421,17.1558,17.0049,17.0049,5477.1840672225,0
+SPDW.US,D,20110906,000000,16.2582,16.5316,16.2082,16.5316,12317.796104225,0
+SPDW.US,D,20110907,000000,16.7158,17.0098,16.7158,17.0098,10474.71907322,0
+SPDW.US,D,20110908,000000,16.7511,16.8922,16.6482,16.6659,23637.513949135,0
+SPDW.US,D,20110909,000000,16.3425,16.3523,16.0201,16.0818,27293.05211362,0
+SPDW.US,D,20110912,000000,15.8251,16.0083,15.6527,16.0083,37411.606245633,0
+SPDW.US,D,20110913,000000,16.0083,16.3337,16.0083,16.2651,337946.44112029,0
+SPDW.US,D,20110914,000000,16.2445,16.6041,16.0534,16.4356,169147.73117604,0
+SPDW.US,D,20110915,000000,16.6482,16.8334,16.6423,16.8246,16982.638357117,0
+SPDW.US,D,20110916,000000,16.8775,16.9147,16.6482,16.6659,105396.24775973,0
+SPDW.US,D,20110919,000000,16.222,16.3337,16.1054,16.318,242230.94015797,0
+SPDW.US,D,20110920,000000,16.3464,16.4787,16.1994,16.3092,30833.270397427,0
+SPDW.US,D,20110921,000000,16.1916,16.2582,15.8183,15.8183,25435.68766377,0
+SPDW.US,D,20110922,000000,15.2489,15.3313,14.9569,15.1461,429573.69923311,0
+SPDW.US,D,20110923,000000,15.1461,15.3156,15.101,15.2725,132934.22705355,0
+SPDW.US,D,20110926,000000,15.3891,15.6605,15.1392,15.6527,107421.99964597,0
+SPDW.US,D,20110927,000000,16.1397,16.3337,15.9868,16.0299,46169.793997617,0
+SPDW.US,D,20110928,000000,16.1132,16.1397,15.6605,15.6605,27925.78066247,0
+SPDW.US,D,20110929,000000,16.2151,16.2151,15.8085,16.0132,31418.034040155,0
+SPDW.US,D,20110930,000000,15.6654,15.833,15.5703,15.5703,139639.10861153,0
+SPDW.US,D,20111003,000000,15.3891,15.5596,15.0853,15.1392,45219.680644425,0
+SPDW.US,D,20111004,000000,14.9236,15.2872,14.8011,15.2872,52434.82716115,0
+SPDW.US,D,20111005,000000,15.2264,15.5292,15.1892,15.5292,16090.695209223,0
+SPDW.US,D,20111006,000000,15.6105,15.9358,15.6105,15.8819,88426.87629154,0
+SPDW.US,D,20111007,000000,16.0534,16.0652,15.8388,15.9623,43148.0049119,0
+SPDW.US,D,20111010,000000,16.2886,16.5767,16.2886,16.5316,34336.749604205,0
+SPDW.US,D,20111011,000000,16.2729,16.5022,16.2582,16.4297,57522.168799887,0
+SPDW.US,D,20111012,000000,16.7393,16.8775,16.6717,16.6717,195331.46726934,0
+SPDW.US,D,20111013,000000,16.561,16.7589,16.4787,16.7442,68599.000524433,0
+SPDW.US,D,20111014,000000,16.9147,16.9559,16.8109,16.95,12914.806105962,0
+SPDW.US,D,20111017,000000,16.5767,16.6482,16.5453,16.5679,9542.9752585425,0
+SPDW.US,D,20111018,000000,16.5453,16.657,16.4042,16.6482,6394.640463055,0
+SPDW.US,D,20111019,000000,16.7972,16.9637,16.5767,16.5904,48340.46113214,0
+SPDW.US,D,20111020,000000,16.5767,16.612,16.2729,16.561,29368.809965815,0
+SPDW.US,D,20111021,000000,16.8177,16.9882,16.8109,16.8109,13946.561852555,0
+SPDW.US,D,20111024,000000,16.9383,17.2753,16.9383,17.2528,21564.817686692,0
+SPDW.US,D,20111025,000000,17.0852,17.1715,17.0333,17.0333,25127.487628685,0
+SPDW.US,D,20111026,000000,17.2753,17.2753,16.9451,17.1774,37653.47183608,0
+SPDW.US,D,20111027,000000,17.9142,18.1974,17.7545,18.0779,73004.62817828,0
+SPDW.US,D,20111028,000000,17.8133,17.9975,17.8035,17.9603,49282.410245992,0
+SPDW.US,D,20111031,000000,17.4605,17.4605,17.1754,17.1822,84526.410946855,0
+SPDW.US,D,20111101,000000,16.1847,16.7913,16.1847,16.6482,9600.1249339225,0
+SPDW.US,D,20111102,000000,16.7913,16.8775,16.6933,16.8334,10973.758202877,0
+SPDW.US,D,20111103,000000,17.0852,17.3047,16.8775,17.2832,23980.412001415,0
+SPDW.US,D,20111104,000000,17.148,17.148,16.8922,17.0421,12319.83716406,0
+SPDW.US,D,20111107,000000,16.9882,17.1656,16.9226,17.1656,23287.472187433,0
+SPDW.US,D,20111108,000000,17.2293,17.3567,17.0676,17.3567,32039.536759912,0
+SPDW.US,D,20111109,000000,16.6717,16.7589,16.4503,16.4846,29289.20863225,0
+SPDW.US,D,20111110,000000,16.7158,16.7658,16.5179,16.612,53872.753814907,0
+SPDW.US,D,20111111,000000,16.8413,17.1656,16.8413,17.0676,19178.818739577,0
+SPDW.US,D,20111114,000000,16.8246,16.9226,16.6933,16.7746,12361.678890678,0
+SPDW.US,D,20111115,000000,16.7315,16.8413,16.6423,16.7913,24826.431303022,0
+SPDW.US,D,20111116,000000,16.5835,16.7658,16.5247,16.5522,62174.76469377,0
+SPDW.US,D,20111117,000000,16.6041,16.6423,16.2445,16.2582,35602.206701905,0
+SPDW.US,D,20111118,000000,16.4356,16.465,16.2964,16.3611,16152.94753419,0
+SPDW.US,D,20111121,000000,15.9946,16.0652,15.7516,15.979,69734.85032261,0
+SPDW.US,D,20111122,000000,15.9701,16.0652,15.8604,15.9358,53114.500086205,0
+SPDW.US,D,20111123,000000,15.7212,15.7791,15.4704,15.4704,73057.69573399,0
+SPDW.US,D,20111125,000000,15.5596,15.6282,15.3891,15.4283,10246.1203717,0
+SPDW.US,D,20111128,000000,16.0201,16.0534,15.8888,15.9868,20678.997718303,0
+SPDW.US,D,20111129,000000,16.1132,16.1632,16.0466,16.0965,8246.9022633175,0
+SPDW.US,D,20111130,000000,16.6972,16.9236,16.6972,16.9069,67508.054042625,0
+SPDW.US,D,20111201,000000,16.8177,16.9226,16.6717,16.7442,26410.293734983,0
+SPDW.US,D,20111202,000000,16.9,16.9579,16.7217,16.8177,47858.77101108,0
+SPDW.US,D,20111205,000000,17.0098,17.0598,16.9226,16.9226,21794.43691813,0
+SPDW.US,D,20111206,000000,16.8177,16.9392,16.7825,16.8922,15516.13686567,0
+SPDW.US,D,20111207,000000,16.7825,17.0803,16.7217,16.9579,20637.155991685,0
+SPDW.US,D,20111208,000000,16.7305,16.8099,16.4238,16.4366,128360.21196331,0
+SPDW.US,D,20111209,000000,16.6316,16.8922,16.5649,16.7972,136960.21757809,0
+SPDW.US,D,20111212,000000,16.465,16.465,16.2357,16.318,14271.09036632,0
+SPDW.US,D,20111213,000000,16.3846,16.5208,16.0858,16.1975,57950.791365237,0
+SPDW.US,D,20111214,000000,16.0044,16.0632,15.8702,15.8996,28716.691348532,0
+SPDW.US,D,20111215,000000,16.0132,16.0965,15.8467,15.8976,165520.76784924,0
+SPDW.US,D,20111216,000000,16.025,16.025,15.8398,15.8702,49314.046673435,0
+SPDW.US,D,20111219,000000,15.9211,15.9525,15.6654,15.6654,300869.5686876,0
+SPDW.US,D,20111220,000000,16.0691,16.221,16.0691,16.1534,36446.184943678,0
+SPDW.US,D,20111221,000000,16.1534,16.1759,15.9819,16.1759,62976.901208925,0
+SPDW.US,D,20111222,000000,16.1975,16.2964,16.1612,16.2651,30464.85909721,0
+SPDW.US,D,20111223,000000,16.4317,16.4611,16.2347,16.2719,101673.35462069,0
+SPDW.US,D,20111227,000000,16.3092,16.3778,16.2425,16.3023,12888.272328107,0
+SPDW.US,D,20111228,000000,16.1828,16.1828,16.0162,16.0505,9101.085804265,0
+SPDW.US,D,20111229,000000,16.0926,16.2131,15.9731,16.1759,147561.48236108,0
+SPDW.US,D,20111230,000000,16.2886,16.3552,16.1455,16.2739,82046.52324733,0
+SPDW.US,D,20120103,000000,16.6463,16.803,16.6384,16.7501,18421.585540793,0
+SPDW.US,D,20120104,000000,16.7129,16.7129,16.5336,16.6531,97423.86804422,0
+SPDW.US,D,20120105,000000,16.4611,16.4875,16.3092,16.4807,22912.93770771,0
+SPDW.US,D,20120106,000000,16.3925,16.4317,16.221,16.2582,27283.867344363,0
+SPDW.US,D,20120109,000000,16.2798,16.3464,16.2131,16.2886,27190.99912187,0
+SPDW.US,D,20120110,000000,16.6227,16.6463,16.514,16.6384,35178.686786142,0
+SPDW.US,D,20120111,000000,16.4454,16.5336,16.4366,16.5287,7706.0214070425,0
+SPDW.US,D,20120112,000000,16.5796,16.6463,16.4807,16.5483,82022.03052931,0
+SPDW.US,D,20120113,000000,16.4317,16.4317,16.2425,16.3846,39470.01508923,0
+SPDW.US,D,20120117,000000,16.6022,16.6757,16.5208,16.5208,15141.602385948,0
+SPDW.US,D,20120118,000000,16.6757,16.9647,16.6629,16.9157,595535.33600671,0
+SPDW.US,D,20120119,000000,17.0294,17.148,17.0294,17.096,41698.85242905,0
+SPDW.US,D,20120120,000000,17.1558,17.1911,17.096,17.1822,23530.358307797,0
+SPDW.US,D,20120123,000000,17.2822,17.4076,17.2077,17.3028,33803.012457353,0
+SPDW.US,D,20120124,000000,17.148,17.2822,17.148,17.1754,26713.39112048,0
+SPDW.US,D,20120125,000000,17.0882,17.4997,17.0882,17.4743,37871.865238425,0
+SPDW.US,D,20120126,000000,17.5791,17.6026,17.4233,17.4605,17424.527811395,0
+SPDW.US,D,20120127,000000,17.3469,17.4321,17.244,17.4233,90473.038776128,0
+SPDW.US,D,20120130,000000,17.2508,17.2675,17.1695,17.2675,21431.1282675,0
+SPDW.US,D,20120131,000000,17.4017,17.4262,17.2822,17.3733,88787.123352418,0
+SPDW.US,D,20120201,000000,17.6467,17.7516,17.5497,17.632,33520.325670205,0
+SPDW.US,D,20120202,000000,17.6261,17.729,17.5948,17.6996,622023.19001542,0
+SPDW.US,D,20120203,000000,17.6693,17.9671,17.6693,17.9613,45701.370765485,0
+SPDW.US,D,20120206,000000,17.7751,17.923,17.7751,17.8936,53188.998770183,0
+SPDW.US,D,20120207,000000,17.828,17.974,17.7672,17.974,43481.718194922,0
+SPDW.US,D,20120208,000000,17.9907,18.0651,17.974,18.0563,19840.122126118,0
+SPDW.US,D,20120209,000000,18.0877,18.2533,17.9985,18.1533,36770.713457442,0
+SPDW.US,D,20120210,000000,17.8113,17.8476,17.6389,17.6604,59808.155815087,0
+SPDW.US,D,20120213,000000,17.8868,17.974,17.8564,17.9083,43469.471835912,0
+SPDW.US,D,20120214,000000,17.8642,17.8642,17.7075,17.8202,89777.037372393,0
+SPDW.US,D,20120215,000000,17.9466,17.9613,17.8015,17.828,25388.743287565,0
+SPDW.US,D,20120216,000000,17.8202,18.0651,17.8202,18.0563,16956.104579263,0
+SPDW.US,D,20120217,000000,18.1445,18.168,18.1122,18.1533,14368.040708483,0
+SPDW.US,D,20120221,000000,18.2454,18.2817,18.2141,18.2141,22999.682750697,0
+SPDW.US,D,20120222,000000,18.119,18.2082,18.119,18.1612,60897.06123706,0
+SPDW.US,D,20120223,000000,18.2082,18.2817,18.168,18.2817,31210.866466902,0
+SPDW.US,D,20120224,000000,18.4247,18.4777,18.3797,18.4247,18597.116686603,0
+SPDW.US,D,20120227,000000,18.168,18.3268,18.168,18.2817,12463.731882428,0
+SPDW.US,D,20120228,000000,18.3855,18.5129,18.3415,18.4894,23351.765572235,0
+SPDW.US,D,20120229,000000,18.5247,18.5247,18.2885,18.2885,36860.520090183,0
+SPDW.US,D,20120301,000000,18.4443,18.5443,18.4159,18.4306,62744.220387735,0
+SPDW.US,D,20120302,000000,18.3042,18.3797,18.2454,18.2895,21494.401122385,0
+SPDW.US,D,20120305,000000,18.1925,18.2082,18.119,18.1768,20922.904368585,0
+SPDW.US,D,20120306,000000,17.781,17.781,17.6114,17.6771,38644.406385972,0
+SPDW.US,D,20120307,000000,17.729,17.8642,17.729,17.8202,36582.935952623,0
+SPDW.US,D,20120308,000000,18.073,18.2895,18.073,18.2454,18729.785575878,0
+SPDW.US,D,20120309,000000,18.1445,18.2533,18.1445,18.2141,236133.2739009,0
+SPDW.US,D,20120312,000000,18.119,18.2003,18.0279,18.1612,50328.45341143,0
+SPDW.US,D,20120313,000000,18.3944,18.4159,18.2376,18.4159,36304.331285145,0
+SPDW.US,D,20120314,000000,18.3797,18.4159,18.2199,18.2454,302501.39602568,0
+SPDW.US,D,20120315,000000,18.3346,18.4385,18.2895,18.3944,39950.684680372,0
+SPDW.US,D,20120316,000000,18.5884,18.5982,18.5306,18.5717,11807.531145475,0
+SPDW.US,D,20120319,000000,18.5129,18.6766,18.4777,18.6276,85812.278642905,0
+SPDW.US,D,20120320,000000,18.3855,18.4247,18.3473,18.4159,24098.793471845,0
+SPDW.US,D,20120321,000000,18.3042,18.3561,18.2729,18.3346,19231.886295287,0
+SPDW.US,D,20120322,000000,18.0808,18.2003,18.0808,18.1866,15733.509738098,0
+SPDW.US,D,20120323,000000,18.2003,18.2895,18.1396,18.2895,14668.076504227,0
+SPDW.US,D,20120326,000000,18.4159,18.5306,18.4159,18.5306,34271.435689485,0
+SPDW.US,D,20120327,000000,18.4894,18.5374,18.4247,18.4247,127217.21845572,0
+SPDW.US,D,20120328,000000,18.4247,18.4247,18.1925,18.3042,32092.604315622,0
+SPDW.US,D,20120329,000000,18.0945,18.2003,18.022,18.119,35761.409369035,0
+SPDW.US,D,20120330,000000,18.264,18.3121,18.2121,18.2729,29569.854359563,0
+SPDW.US,D,20120402,000000,18.2288,18.5129,18.2199,18.4777,51929.664851988,0
+SPDW.US,D,20120403,000000,18.4443,18.4443,18.1866,18.1866,36109.410070903,0
+SPDW.US,D,20120404,000000,17.9015,17.9015,17.7222,17.8113,133042.4032248,0
+SPDW.US,D,20120405,000000,17.6261,17.781,17.6261,17.7075,17026.52114357,0
+SPDW.US,D,20120409,000000,17.5281,17.7418,17.5281,17.6467,16726.485347825,0
+SPDW.US,D,20120410,000000,17.6114,17.6183,17.2822,17.3185,26770.54079586,0
+SPDW.US,D,20120411,000000,17.5948,17.6604,17.4605,17.5056,44058.31759831,0
+SPDW.US,D,20120412,000000,17.7222,17.8417,17.7222,17.828,9259.2679414775,0
+SPDW.US,D,20120413,000000,17.6026,17.6114,17.5203,17.5419,74964.04561988,0
+SPDW.US,D,20120416,000000,17.6771,17.6771,17.4909,17.5948,4181533.5713833,0
+SPDW.US,D,20120417,000000,17.7751,17.9319,17.7751,17.9015,205972.53271911,0
+SPDW.US,D,20120418,000000,17.7594,17.8564,17.7359,17.7594,26731.760658995,0
+SPDW.US,D,20120419,000000,17.781,17.828,17.6183,17.7075,41136.540444507,0
+SPDW.US,D,20120420,000000,17.8339,17.8642,17.8015,17.8113,43013.29496279,0
+SPDW.US,D,20120423,000000,17.4811,17.5125,17.3782,17.5125,31790.527460043,0
+SPDW.US,D,20120424,000000,17.6261,17.6771,17.5419,17.5869,21282.130899545,0
+SPDW.US,D,20120425,000000,17.7957,17.8564,17.7133,17.8564,122461.54904017,0
+SPDW.US,D,20120426,000000,17.7594,17.9534,17.7594,17.9083,29586.182838243,0
+SPDW.US,D,20120427,000000,17.9985,18.0426,17.9828,18.0367,14862.99771847,0
+SPDW.US,D,20120430,000000,17.9083,17.9554,17.8809,17.9328,36740.097559917,0
+SPDW.US,D,20120501,000000,18.0808,18.1327,17.9387,18.0877,71122.77101041,0
+SPDW.US,D,20120502,000000,17.7888,17.9015,17.7888,17.8809,31134.32672309,0
+SPDW.US,D,20120503,000000,17.8564,17.8564,17.729,17.7516,23312.98543537,0
+SPDW.US,D,20120504,000000,17.632,17.632,17.4321,17.4527,22794.55623728,0
+SPDW.US,D,20120507,000000,17.5203,17.5566,17.439,17.5566,3657168.9712932,0
+SPDW.US,D,20120508,000000,17.3635,17.3635,17.1235,17.3185,106997.45920029,0
+SPDW.US,D,20120509,000000,16.9902,17.1558,16.8775,17.1088,598772.45690502,0
+SPDW.US,D,20120510,000000,17.2508,17.2822,17.1636,17.1999,550817.7560817,0
+SPDW.US,D,20120511,000000,17.0803,17.2361,16.9745,17.0549,29460.65765839,0
+SPDW.US,D,20120514,000000,16.8481,16.8697,16.7648,16.7648,141575.05386502,0
+SPDW.US,D,20120515,000000,16.705,16.757,16.5336,16.5728,119975.53816114,0
+SPDW.US,D,20120516,000000,16.5336,16.609,16.3709,16.3709,86453.171431095,0
+SPDW.US,D,20120517,000000,16.3709,16.3709,16.221,16.221,18087.87225777,0
+SPDW.US,D,20120518,000000,16.2425,16.2425,16.0505,16.0505,70407.379538243,0
+SPDW.US,D,20120521,000000,16.1828,16.3925,16.1612,16.3709,55522.950691505,0
+SPDW.US,D,20120522,000000,16.4317,16.5208,16.2582,16.3092,57795.670817777,0
+SPDW.US,D,20120523,000000,16.1103,16.1691,15.9143,16.1367,18708.35444761,0
+SPDW.US,D,20120524,000000,16.1103,16.1534,16.0338,16.123,20189.143357902,0
+SPDW.US,D,20120525,000000,16.0858,16.123,16.025,16.0436,54827.969817688,0
+SPDW.US,D,20120529,000000,16.3268,16.3425,16.1289,16.2651,50922.401823415,0
+SPDW.US,D,20120530,000000,16.0436,16.0436,15.8623,15.8702,24967.264431638,0
+SPDW.US,D,20120531,000000,15.9417,15.9623,15.7889,15.9251,86523.587995403,0
+SPDW.US,D,20120601,000000,15.6585,15.7585,15.5321,15.5409,202886.45024859,0
+SPDW.US,D,20120604,000000,15.6458,15.7124,15.5164,15.6458,47979.193541345,0
+SPDW.US,D,20120605,000000,15.6752,15.7889,15.6664,15.7889,20505.507632327,0
+SPDW.US,D,20120606,000000,16.0309,16.2063,16.0221,16.2063,40078.25092006,0
+SPDW.US,D,20120607,000000,16.464,16.464,16.1828,16.1896,79353.344795047,0
+SPDW.US,D,20120608,000000,16.0309,16.1534,15.9251,16.123,28427.88138188,0
+SPDW.US,D,20120611,000000,16.1975,16.1975,15.9986,15.9986,57504.81979129,0
+SPDW.US,D,20120612,000000,16.1828,16.2288,16.0622,16.2288,33769.334970075,0
+SPDW.US,D,20120613,000000,16.1534,16.2886,16.1005,16.1534,150002.58992374,0
+SPDW.US,D,20120614,000000,16.1975,16.2582,16.1759,16.2582,20399.372520907,0
+SPDW.US,D,20120615,000000,16.3366,16.4562,16.3111,16.4277,47006.628529968,0
+SPDW.US,D,20120618,000000,16.3474,16.4777,16.3474,16.4091,134680.35374239,0
+SPDW.US,D,20120619,000000,16.6521,16.7903,16.5924,16.6972,54912.67380084,0
+SPDW.US,D,20120620,000000,16.758,16.8942,16.6835,16.7972,71796.32075596,0
+SPDW.US,D,20120621,000000,16.7501,16.7501,16.3278,16.3278,68379.58659217,0
+SPDW.US,D,20120622,000000,16.5012,16.5012,16.3552,16.4709,72984.21757993,0
+SPDW.US,D,20120625,000000,16.1759,16.1759,16.0622,16.1005,26796.054043797,0
+SPDW.US,D,20120626,000000,16.2063,16.2288,16.0848,16.2288,68779.63431983,0
+SPDW.US,D,20120627,000000,16.2817,16.3729,16.2514,16.3444,123584.13194941,0
+SPDW.US,D,20120628,000000,16.2288,16.3954,16.1455,16.3954,23837.537812965,0
+SPDW.US,D,20120629,000000,16.8187,16.9696,16.8109,16.9696,25707.148621825,0
+SPDW.US,D,20120702,000000,16.9941,17.0402,16.9422,17.0402,829988.81766341,0
+SPDW.US,D,20120703,000000,17.0931,17.2263,17.0676,17.2136,128499.0040321,0
+SPDW.US,D,20120705,000000,16.9608,17.046,16.9255,17,33425.416387877,0
+SPDW.US,D,20120706,000000,16.7648,16.8432,16.7041,16.7736,12416.787506222,0
+SPDW.US,D,20120709,000000,16.6688,16.7374,16.6453,16.7374,9338.8692750425,0
+SPDW.US,D,20120710,000000,16.7834,16.7834,16.5924,16.6218,18578.747148087,0
+SPDW.US,D,20120711,000000,16.6757,16.7433,16.6002,16.6972,280730.43129565,0
+SPDW.US,D,20120712,000000,16.4846,16.5532,16.3876,16.5316,599708.28283937,0
+SPDW.US,D,20120713,000000,16.511,16.7648,16.511,16.7305,88430.95841121,0
+SPDW.US,D,20120716,000000,16.6218,16.7834,16.6218,16.7217,12939.298823983,0
+SPDW.US,D,20120717,000000,16.7903,16.8256,16.6374,16.7736,390546.59412807,0
+SPDW.US,D,20120718,000000,16.6972,16.9422,16.6972,16.8716,30451.592208282,0
+SPDW.US,D,20120719,000000,17.0088,17.0931,16.9784,17.0402,17404.117213045,0
+SPDW.US,D,20120720,000000,16.7648,16.8344,16.6835,16.6903,13214.841901707,0
+SPDW.US,D,20120723,000000,16.2357,16.3729,16.2141,16.3111,269595.42936581,0
+SPDW.US,D,20120724,000000,16.2651,16.2651,16.1005,16.1691,315289.65642187,0
+SPDW.US,D,20120725,000000,16.2435,16.3111,16.1759,16.2964,37825.941392138,0
+SPDW.US,D,20120726,000000,16.6453,16.7129,16.6453,16.7129,104990.07685257,0
+SPDW.US,D,20120727,000000,16.8942,17.1137,16.8716,17.0519,468367.10298704,0
+SPDW.US,D,20120730,000000,17.0402,17.0862,16.9608,17.0088,36272.694857703,0
+SPDW.US,D,20120731,000000,17,17.0676,16.9696,16.9784,50005.9659575,0
+SPDW.US,D,20120801,000000,17.1019,17.1205,16.9343,17.0255,27577.779960603,0
+SPDW.US,D,20120802,000000,16.7041,16.7433,16.6218,16.7305,65447.604139193,0
+SPDW.US,D,20120803,000000,17.0598,17.2587,17.0598,17.2263,357964.13545205,0
+SPDW.US,D,20120806,000000,17.3341,17.4106,17.3194,17.342,17901.115282868,0
+SPDW.US,D,20120807,000000,17.4948,17.6291,17.4948,17.5321,21805.662747223,0
+SPDW.US,D,20120808,000000,17.388,17.5389,17.388,17.5232,20656.546060118,0
+SPDW.US,D,20120809,000000,17.5458,17.6075,17.5086,17.5693,293760.55728229,0
+SPDW.US,D,20120810,000000,17.5232,17.6506,17.4762,17.6506,434960.05613768,0
+SPDW.US,D,20120813,000000,17.6007,17.6007,17.5174,17.584,83029.293557882,0
+SPDW.US,D,20120814,000000,17.6379,17.6751,17.6154,17.6379,850615.76835592,0
+SPDW.US,D,20120815,000000,17.5232,17.6379,17.5232,17.6291,110395.82382556,0
+SPDW.US,D,20120816,000000,17.7065,17.8652,17.683,17.8015,53129.808034968,0
+SPDW.US,D,20120817,000000,17.8731,17.8878,17.7957,17.8878,102906.15476103,0
+SPDW.US,D,20120820,000000,17.8417,17.8486,17.683,17.78,113600.28776651,0
+SPDW.US,D,20120821,000000,17.8809,18.0014,17.8202,17.8417,37606.527459875,0
+SPDW.US,D,20120822,000000,17.7349,17.8652,17.6908,17.8417,48767.042637655,0
+SPDW.US,D,20120823,000000,17.7212,17.8015,17.6977,17.7418,33857.10054298,0
+SPDW.US,D,20120824,000000,17.6379,17.7888,17.6379,17.7349,31079.218107545,0
+SPDW.US,D,20120827,000000,17.7212,17.7957,17.683,17.6977,17942.957009485,0
+SPDW.US,D,20120828,000000,17.683,17.729,17.6751,17.683,28605.453587525,0
+SPDW.US,D,20120829,000000,17.729,17.7418,17.6291,17.6585,17975.613966845,0
+SPDW.US,D,20120830,000000,17.5458,17.5458,17.4164,17.4262,19164.531320733,0
+SPDW.US,D,20120831,000000,17.6154,17.6506,17.5174,17.5752,1605661.9715277,0
+SPDW.US,D,20120904,000000,17.5174,17.5458,17.4419,17.485,1725567.0931245,0
+SPDW.US,D,20120905,000000,17.5086,17.5232,17.4106,17.4419,109743.70520828,0
+SPDW.US,D,20120906,000000,17.5615,17.9162,17.5615,17.9015,179270.36742772,0
+SPDW.US,D,20120907,000000,18.0014,18.1504,18.0014,18.1386,57115.997892723,0
+SPDW.US,D,20120910,000000,18.0769,18.1298,17.9769,17.9769,253908.86400392,0
+SPDW.US,D,20120911,000000,18.1229,18.264,18.1229,18.218,410923.5149908,0
+SPDW.US,D,20120912,000000,18.3346,18.3728,18.2582,18.2885,46068.761535785,0
+SPDW.US,D,20120913,000000,18.3032,18.7138,18.2729,18.6442,84322.304963355,0
+SPDW.US,D,20120914,000000,18.8569,18.9617,18.7363,18.7579,1118421.1882464,0
+SPDW.US,D,20120917,000000,18.7736,18.7736,18.5325,18.5756,914447.87363571,0
+SPDW.US,D,20120918,000000,18.5394,18.6227,18.5061,18.5462,51126.507806915,0
+SPDW.US,D,20120919,000000,18.5247,18.6746,18.5247,18.6295,66771.23144219,0
+SPDW.US,D,20120920,000000,18.4463,18.5149,18.365,18.4845,60015.32338834,0
+SPDW.US,D,20120921,000000,18.5756,18.606,18.5061,18.5061,52500.14107587,0
+SPDW.US,D,20120924,000000,18.3473,18.4718,18.3473,18.4463,555928.56990854,0
+SPDW.US,D,20120925,000000,18.4551,18.5756,18.3032,18.3032,44371.620282982,0
+SPDW.US,D,20120926,000000,18.2444,18.2444,18.0994,18.1435,55785.226880302,0
+SPDW.US,D,20120927,000000,18.3121,18.4463,18.2356,18.4179,28222.754868462,0
+SPDW.US,D,20120928,000000,18.2268,18.2268,18.0837,18.0994,24999.921388997,0
+SPDW.US,D,20121001,000000,18.2582,18.3797,18.1984,18.1984,368803.18370582,0
+SPDW.US,D,20121002,000000,18.3728,18.4179,18.2062,18.2444,99536.364973445,0
+SPDW.US,D,20121003,000000,18.1739,18.2523,18.1435,18.1739,228730.34987936,0
+SPDW.US,D,20121004,000000,18.2974,18.4326,18.2974,18.4257,42917.365150545,0
+SPDW.US,D,20121005,000000,18.5149,18.606,18.4002,18.4551,41753.961044595,0
+SPDW.US,D,20121008,000000,18.3473,18.3797,18.2974,18.3346,129878.76048055,0
+SPDW.US,D,20121009,000000,18.218,18.2356,18.0681,18.0681,37315.676433387,0
+SPDW.US,D,20121010,000000,18.0308,18.0681,17.9328,18.0014,16583.611159375,0
+SPDW.US,D,20121011,000000,18.1592,18.218,18.1092,18.1386,131442.21231416,0
+SPDW.US,D,20121012,000000,18.1592,18.1915,18.023,18.0308,531530.76117087,0
+SPDW.US,D,20121015,000000,18.1504,18.1915,18.0769,18.1739,275232.83663008,0
+SPDW.US,D,20121016,000000,18.3728,18.4639,18.365,18.4551,182664.64993333,0
+SPDW.US,D,20121017,000000,18.5462,18.6521,18.5462,18.6354,43632.756622712,0
+SPDW.US,D,20121018,000000,18.5394,18.6295,18.4914,18.5394,22105.698542968,0
+SPDW.US,D,20121019,000000,18.4463,18.4639,18.2807,18.3346,48402.713457108,0
+SPDW.US,D,20121022,000000,18.365,18.4718,18.3346,18.4551,54357.50552572,0
+SPDW.US,D,20121023,000000,18.1229,18.1229,18.0014,18.0769,47975.111421675,0
+SPDW.US,D,20121024,000000,18.1661,18.1837,18.0681,18.0681,36785.000876288,0
+SPDW.US,D,20121025,000000,18.3032,18.3032,18.1386,18.1915,25337.71679169,0
+SPDW.US,D,20121026,000000,18.1229,18.2121,18.0837,18.2062,37748.381118408,0
+SPDW.US,D,20121031,000000,18.2885,18.3346,18.1739,18.2268,68189.768027515,0
+SPDW.US,D,20121101,000000,18.2523,18.4002,18.2444,18.4002,49452.838742215,0
+SPDW.US,D,20121102,000000,18.3797,18.3797,18.1661,18.1984,20838.200385433,0
+SPDW.US,D,20121105,000000,18.1739,18.1984,18.1386,18.1739,78474.66853608,0
+SPDW.US,D,20121106,000000,18.2729,18.365,18.2268,18.3199,74269.064746063,0
+SPDW.US,D,20121107,000000,18.0681,18.0994,17.9554,18.0681,20223.841375098,0
+SPDW.US,D,20121108,000000,18.0387,18.0681,17.8486,17.9083,51442.87208134,0
+SPDW.US,D,20121109,000000,17.8878,18.0083,17.7672,17.8936,60505.17774874,0
+SPDW.US,D,20121112,000000,17.9083,17.9701,17.8486,17.8731,449965.92804459,0
+SPDW.US,D,20121113,000000,17.7212,17.8936,17.7212,17.7506,293816.68642775,0
+SPDW.US,D,20121114,000000,17.829,17.829,17.5321,17.5458,28081.921739848,0
+SPDW.US,D,20121115,000000,17.5546,17.6585,17.5027,17.5693,91029.227581165,0
+SPDW.US,D,20121116,000000,17.5615,17.6232,17.4547,17.6232,51763.318475435,0
+SPDW.US,D,20121119,000000,17.9162,17.9701,17.8731,17.9701,72484.157920355,0
+SPDW.US,D,20121120,000000,17.8564,18.0171,17.8564,18.0171,74595.634319662,0
+SPDW.US,D,20121121,000000,18.023,18.0602,17.9632,18.023,94758.24389971,0
+SPDW.US,D,20121123,000000,18.2807,18.3728,18.2807,18.365,95577.729423463,0
+SPDW.US,D,20121126,000000,18.3121,18.365,18.2729,18.365,52217.454288722,0
+SPDW.US,D,20121127,000000,18.3473,18.3561,18.2444,18.2523,22734.344972148,0
+SPDW.US,D,20121128,000000,18.1092,18.4002,18.1092,18.4002,29093.26688809,0
+SPDW.US,D,20121129,000000,18.5531,18.6021,18.4786,18.5658,68879.646251745,0
+SPDW.US,D,20121130,000000,18.6295,18.6354,18.5462,18.5923,62760.548866415,0
+SPDW.US,D,20121203,000000,18.6227,18.6746,18.56,18.56,44237.93086379,0
+SPDW.US,D,20121204,000000,18.6521,18.6825,18.6129,18.6442,43266.38638233,0
+SPDW.US,D,20121205,000000,18.6825,18.7579,18.6129,18.6668,148431.99438071,0
+SPDW.US,D,20121206,000000,18.6599,18.6893,18.6227,18.6746,19925.846639188,0
+SPDW.US,D,20121207,000000,18.6825,18.7207,18.6295,18.6893,34477.58273282,0
+SPDW.US,D,20121210,000000,18.7207,18.7883,18.6825,18.7883,620499.5388486,0
+SPDW.US,D,20121211,000000,18.7667,18.9245,18.7667,18.8471,323003.84206826,0
+SPDW.US,D,20121212,000000,18.8951,19.0391,18.8951,18.9088,32128.322862735,0
+SPDW.US,D,20121213,000000,18.9176,18.9402,18.7795,18.8128,52987.954376435,0
+SPDW.US,D,20121214,000000,18.8343,19.0078,18.8343,18.949,35386.874889313,0
+SPDW.US,D,20121217,000000,18.9323,19.0391,18.9245,19.0391,239387.74380781,0
+SPDW.US,D,20121218,000000,19.1283,19.2576,19.0607,19.2576,99982.336547392,0
+SPDW.US,D,20121219,000000,19.3488,19.386,19.2959,19.3017,87126.721176645,0
+SPDW.US,D,20121220,000000,19.3488,19.4115,19.3115,19.4115,40107.846287667,0
+SPDW.US,D,20121221,000000,19.2008,19.2527,19.1567,19.239,34923.554306768,0
+SPDW.US,D,20121224,000000,19.1381,19.2694,19.1381,19.1793,284887.04964963,0
+SPDW.US,D,20121226,000000,19.2243,19.3762,19.1626,19.193,188405.13071926,0
+SPDW.US,D,20121227,000000,19.3164,19.3233,19.1704,19.2616,150293.44095022,0
+SPDW.US,D,20121228,000000,19.1704,19.2008,19.094,19.1469,62183.949463028,0
+SPDW.US,D,20121231,000000,19.2155,19.4095,19.193,19.3831,40009.875415587,0
+SPDW.US,D,20130102,000000,19.7525,19.7525,19.5839,19.6506,303929.11738026,0
+SPDW.US,D,20130103,000000,19.5839,19.6437,19.4752,19.5232,46375.941040953,0
+SPDW.US,D,20130104,000000,19.4997,19.6437,19.4448,19.5977,55477.026845218,0
+SPDW.US,D,20130107,000000,19.484,19.5692,19.4536,19.5604,135882.53798521,0
+SPDW.US,D,20130108,000000,19.4909,19.5232,19.3831,19.4752,253305.73082267,0
+SPDW.US,D,20130109,000000,19.5075,19.5908,19.5075,19.5604,77267.381643677,0
+SPDW.US,D,20130110,000000,19.7133,19.8436,19.7064,19.8191,1867846.3126326,0
+SPDW.US,D,20130111,000000,19.8671,19.8818,19.7672,19.875,802496.76221588,0
+SPDW.US,D,20130114,000000,19.9338,19.9338,19.775,19.8671,125523.13879267,0
+SPDW.US,D,20130115,000000,19.7525,19.8436,19.728,19.8289,111137.74907559,0
+SPDW.US,D,20130116,000000,19.6996,19.7672,19.6917,19.7456,83533.435337128,0
+SPDW.US,D,20130117,000000,19.8897,19.921,19.8191,19.8818,83833.471132872,0
+SPDW.US,D,20130118,000000,19.8436,19.8818,19.775,19.8818,257994.04526367,0
+SPDW.US,D,20130122,000000,19.7966,19.8897,19.7064,19.8897,48441.493593972,0
+SPDW.US,D,20130123,000000,19.8505,19.8505,19.7603,19.8436,238612.14107051,0
+SPDW.US,D,20130124,000000,19.8897,19.9583,19.8436,19.9289,85367.327598875,0
+SPDW.US,D,20130125,000000,20.0651,20.0807,19.9504,20.0562,74408.87734476,0
+SPDW.US,D,20130128,000000,19.9504,20.0053,19.921,19.9651,52837.936478563,0
+SPDW.US,D,20130129,000000,20.0562,20.1111,20.0131,20.1043,60171.464465718,0
+SPDW.US,D,20130130,000000,20.1346,20.2248,20.0905,20.1043,58567.191435407,0
+SPDW.US,D,20130131,000000,20.0905,20.1268,20.0053,20.0494,62813.616422125,0
+SPDW.US,D,20130201,000000,20.165,20.2414,20.1268,20.1797,71430.971045495,0
+SPDW.US,D,20130204,000000,19.9504,20.0337,19.8191,19.8583,112942.04596973,0
+SPDW.US,D,20130205,000000,19.9504,20.0053,19.8818,19.9504,116720.04772431,0
+SPDW.US,D,20130206,000000,19.8368,19.9739,19.7897,19.9739,51527.576064493,0
+SPDW.US,D,20130207,000000,19.9504,19.9504,19.7133,19.8142,39376.12633682,0
+SPDW.US,D,20130208,000000,19.875,19.9289,19.8436,19.8897,526011.73537702,0
+SPDW.US,D,20130211,000000,19.921,19.921,19.8191,19.8897,93791.802067838,0
+SPDW.US,D,20130212,000000,19.8985,20.0131,19.8985,19.9651,37761.648007335,0
+SPDW.US,D,20130213,000000,20.0494,20.0739,19.9651,19.9965,115193.33496773,0
+SPDW.US,D,20130214,000000,19.9289,19.9289,19.8142,19.9053,33895.880679845,0
+SPDW.US,D,20130215,000000,19.9583,19.9583,19.7966,19.8583,52016.409894975,0
+SPDW.US,D,20130219,000000,19.9828,20.0807,19.9651,20.0651,78886.96262275,0
+SPDW.US,D,20130220,000000,20.1699,20.1699,19.8818,19.8897,137227.59641647,0
+SPDW.US,D,20130221,000000,19.6388,19.6996,19.5771,19.6672,132239.24617973,0
+SPDW.US,D,20130222,000000,19.7358,19.8897,19.7358,19.8897,70903.357078147,0
+SPDW.US,D,20130225,000000,19.9739,20.0053,19.4232,19.4624,99250.616596545,0
+SPDW.US,D,20130226,000000,19.6133,19.6751,19.4997,19.5977,93024.363569878,0
+SPDW.US,D,20130227,000000,19.5389,19.8671,19.5389,19.8505,92638.603261062,0
+SPDW.US,D,20130228,000000,19.8975,19.9289,19.8132,19.8181,95828.779783167,0
+SPDW.US,D,20130301,000000,19.7603,19.8191,19.728,19.8191,41784.57694212,0
+SPDW.US,D,20130304,000000,19.7064,19.8897,19.6996,19.8897,158665.8683934,0
+SPDW.US,D,20130305,000000,20.0562,20.1346,20.021,20.0651,53549.24583106,0
+SPDW.US,D,20130306,000000,20.1964,20.2052,20.0053,20.0807,67752.981222825,0
+SPDW.US,D,20130307,000000,20.1699,20.1699,20.1111,20.1503,62209.462710965,0
+SPDW.US,D,20130308,000000,20.1503,20.1503,20.021,20.1268,200928.0533369,0
+SPDW.US,D,20130311,000000,20.1797,20.2248,20.1111,20.2052,742916.18457239,0
+SPDW.US,D,20130312,000000,20.2503,20.2953,20.0562,20.0974,261398.53306845,0
+SPDW.US,D,20130313,000000,20.0494,20.165,19.9828,20.0562,144391.71643732,0
+SPDW.US,D,20130314,000000,20.2052,20.2875,20.1435,20.2806,63094.262149437,0
+SPDW.US,D,20130315,000000,20.3727,20.3786,20.2503,20.265,86780.761534612,0
+SPDW.US,D,20130318,000000,20.1111,20.2052,20.0562,20.0905,105415.63782816,0
+SPDW.US,D,20130319,000000,20.1964,20.1964,19.921,20.0288,72571.92349326,0
+SPDW.US,D,20130320,000000,20.2248,20.2248,20.1043,20.165,411330.70642788,0
+SPDW.US,D,20130321,000000,20.0974,20.119,19.9896,20.0131,671759.73607471,0
+SPDW.US,D,20130322,000000,20.1346,20.165,20.0651,20.119,85346.917000525,0
+SPDW.US,D,20130325,000000,20.1885,20.2052,19.8671,19.9583,475171.99647693,0
+SPDW.US,D,20130326,000000,20.0651,20.0807,19.9651,20.0807,239532.65905609,0
+SPDW.US,D,20130327,000000,19.9053,19.9896,19.8142,19.9739,184169.93156164,0
+SPDW.US,D,20130328,000000,19.9828,20.1111,19.9828,20.0905,127698.90857677,0
+SPDW.US,D,20130401,000000,19.9651,19.9739,19.775,19.7966,149850.53096603,0
+SPDW.US,D,20130402,000000,20.0131,20.0651,19.9739,20.021,221163.1205411,0
+SPDW.US,D,20130403,000000,20.1043,20.1043,19.8505,19.8671,64925.092821433,0
+SPDW.US,D,20130404,000000,19.9132,20.0131,19.8505,19.9965,58268.17616958,0
+SPDW.US,D,20130405,000000,19.7064,19.8671,19.6594,19.8671,190881.95682903,0
+SPDW.US,D,20130408,000000,19.8985,19.9338,19.8142,19.9338,124917.96455159,0
+SPDW.US,D,20130409,000000,19.9132,20.0974,19.875,20.0562,220434.46218,0
+SPDW.US,D,20130410,000000,20.1699,20.3492,20.1699,20.3179,151760.96297159,0
+SPDW.US,D,20130411,000000,20.3953,20.5462,20.3953,20.4629,134959.97893979,0
+SPDW.US,D,20130412,000000,20.3649,20.3786,20.2326,20.3649,60196.977713655,0
+SPDW.US,D,20130415,000000,20.1346,20.1582,19.9132,19.9132,88719.768377862,0
+SPDW.US,D,20130416,000000,20.2591,20.2591,20.0739,20.2414,111906.20810346,0
+SPDW.US,D,20130417,000000,20.0425,20.0425,19.7211,19.8142,163861.38620339,0
+SPDW.US,D,20130418,000000,19.8897,19.8897,19.7456,19.775,98689.32514192,0
+SPDW.US,D,20130419,000000,19.875,19.9053,19.8436,19.9053,27651.258114663,0
+SPDW.US,D,20130422,000000,19.8897,20.0131,19.8583,19.9965,34886.815229737,0
+SPDW.US,D,20130423,000000,20.1797,20.2591,20.1435,20.2414,48659.886996318,0
+SPDW.US,D,20130424,000000,20.2953,20.4325,20.2953,20.3953,120100.04281107,0
+SPDW.US,D,20130425,000000,20.5638,20.5864,20.4698,20.4776,445392.93348428,0
+SPDW.US,D,20130426,000000,20.4551,20.5041,20.4002,20.4629,60750.10492894,0
+SPDW.US,D,20130429,000000,20.6363,20.7451,20.5932,20.7451,47804.682925453,0
+SPDW.US,D,20130430,000000,20.7147,20.8,20.6902,20.7853,78323.63010829,0
+SPDW.US,D,20130501,000000,20.847,20.847,20.6452,20.6716,71619.769080232,0
+SPDW.US,D,20130502,000000,20.6109,20.7784,20.6109,20.7392,93557.080186812,0
+SPDW.US,D,20130503,000000,20.9754,21.0067,20.9607,20.9999,42896.954552195,0
+SPDW.US,D,20130506,000000,20.9607,20.9754,20.9078,20.9225,194348.69695878,0
+SPDW.US,D,20130507,000000,21.0303,21.0606,20.9323,21.0067,437885.91541115,0
+SPDW.US,D,20130508,000000,21.0988,21.237,21.0988,21.2125,188791.91155799,0
+SPDW.US,D,20130509,000000,21.091,21.1674,20.9999,20.9999,29756.611334465,0
+SPDW.US,D,20130510,000000,21.0156,21.0449,20.9078,21.0303,65874.185644707,0
+SPDW.US,D,20130513,000000,21.0763,21.0988,20.9754,21.0518,132508.66607795,0
+SPDW.US,D,20130514,000000,20.9832,21.1302,20.9832,21.1135,50494.799787982,0
+SPDW.US,D,20130515,000000,21.0518,21.1449,21.0371,21.1135,41014.076854407,0
+SPDW.US,D,20130516,000000,21.0685,21.1224,20.9832,21.0156,35249.10335045,0
+SPDW.US,D,20130517,000000,20.9528,21.1449,20.9528,21.1224,119462.21161263,0
+SPDW.US,D,20130520,000000,21.1674,21.2654,21.1674,21.2576,102553.05140957,0
+SPDW.US,D,20130521,000000,21.1449,21.3438,21.1449,21.3134,31133.306193172,0
+SPDW.US,D,20130522,000000,21.2439,21.5133,21.0371,21.0988,60963.395681697,0
+SPDW.US,D,20130523,000000,20.6305,20.8215,20.3727,20.8147,75943.75434068,0
+SPDW.US,D,20130524,000000,20.5864,20.654,20.5383,20.6177,51566.356201357,0
+SPDW.US,D,20130528,000000,20.8304,20.8764,20.6795,20.6844,39910.88401359,0
+SPDW.US,D,20130529,000000,20.5824,20.5971,20.4433,20.5344,85298.952094402,0
+SPDW.US,D,20130530,000000,20.554,20.7088,20.554,20.6452,85991.891908385,0
+SPDW.US,D,20130531,000000,20.4257,20.457,20.2169,20.2169,52653.220563495,0
+SPDW.US,D,20130603,000000,20.2248,20.3571,20.1435,20.3336,179453.04228295,0
+SPDW.US,D,20130604,000000,20.3796,20.4717,20.2708,20.3796,83309.939285195,0
+SPDW.US,D,20130605,000000,20.1758,20.1758,19.9828,20.0073,30757.751183532,0
+SPDW.US,D,20130606,000000,19.9132,20.1072,19.8975,20.0847,74965.066149797,0
+SPDW.US,D,20130607,000000,20.115,20.2944,20.115,20.2708,77923.58238063,0
+SPDW.US,D,20130610,000000,20.2718,20.3571,20.2052,20.3179,57491.552902362,0
+SPDW.US,D,20130611,000000,20.0151,20.115,19.9828,19.9975,694570.62079067,0
+SPDW.US,D,20130612,000000,20.2248,20.2248,19.9583,19.9739,51738.825757415,0
+SPDW.US,D,20130613,000000,20.0131,20.3336,19.9583,20.3336,77940.931389227,0
+SPDW.US,D,20130614,000000,20.2032,20.2228,20.0288,20.068,64747.520615787,0
+SPDW.US,D,20130617,000000,20.3492,20.4864,20.2718,20.3571,585918.88259411,0
+SPDW.US,D,20130618,000000,20.4884,20.5197,20.411,20.4884,45412.560798832,0
+SPDW.US,D,20130619,000000,20.4717,20.4972,20.115,20.1395,47258.69941959,0
+SPDW.US,D,20130620,000000,19.7329,19.7329,19.3292,19.4223,171954.18844916,0
+SPDW.US,D,20130621,000000,19.6006,19.6006,19.2968,19.485,114652.45411145,0
+SPDW.US,D,20130624,000000,19.0793,19.2057,18.9402,19.1126,457389.26266449,0
+SPDW.US,D,20130625,000000,19.2919,19.3596,19.1812,19.3596,101594.77381704,0
+SPDW.US,D,20130626,000000,19.436,19.4634,19.3213,19.3821,154620.48780043,0
+SPDW.US,D,20130627,000000,19.5545,19.679,19.5545,19.6271,134796.69415299,0
+SPDW.US,D,20130628,000000,19.5545,19.6467,19.4918,19.5545,848185.88662235,0
+SPDW.US,D,20130701,000000,19.6868,19.8034,19.6535,19.6966,85191.796453065,0
+SPDW.US,D,20130702,000000,19.6418,19.827,19.5771,19.6535,109182.41375365,0
+SPDW.US,D,20130703,000000,19.5545,19.679,19.5007,19.6339,50205.98982133,0
+SPDW.US,D,20130705,000000,19.6271,19.8358,19.6084,19.7486,168749.72450821,0
+SPDW.US,D,20130708,000000,19.8661,19.8818,19.7721,19.827,354427.99928792,0
+SPDW.US,D,20130709,000000,20.0366,20.0366,19.8661,19.9514,50634.61238668,0
+SPDW.US,D,20130710,000000,20.0151,20.1003,19.9436,20.0073,359223.46937025,0
+SPDW.US,D,20130711,000000,20.3492,20.5824,20.3326,20.5423,69311.330406847,0
+SPDW.US,D,20130712,000000,20.3796,20.4639,20.3796,20.4433,76029.47885375,0
+SPDW.US,D,20130715,000000,20.5677,20.5677,20.4639,20.5344,35823.661694002,0
+SPDW.US,D,20130716,000000,20.5579,20.5746,20.4717,20.5677,181785.97367436,0
+SPDW.US,D,20130717,000000,20.6775,20.6834,20.5677,20.6236,77518.432003383,0
+SPDW.US,D,20130718,000000,20.7069,20.7598,20.6687,20.7373,48973.18968099,0
+SPDW.US,D,20130719,000000,20.6422,20.752,20.6422,20.7245,59791.827336407,0
+SPDW.US,D,20130722,000000,20.8304,20.8392,20.7931,20.8304,26828.711001157,0
+SPDW.US,D,20130723,000000,20.9715,20.9715,20.8568,20.8911,35550.159676112,0
+SPDW.US,D,20130724,000000,20.9332,20.9332,20.7686,20.8392,47783.251797185,0
+SPDW.US,D,20130725,000000,20.6344,20.8833,20.6344,20.8695,57857.923142745,0
+SPDW.US,D,20130726,000000,20.7147,20.7373,20.5883,20.7245,50515.210386333,0
+SPDW.US,D,20130729,000000,20.6236,20.6236,20.5344,20.5883,21644.419020258,0
+SPDW.US,D,20130730,000000,20.6069,20.6069,20.4972,20.5344,30972.062466207,0
+SPDW.US,D,20130731,000000,20.5129,20.752,20.4972,20.5883,1011018.5786689,0
+SPDW.US,D,20130801,000000,20.7931,20.8774,20.7853,20.8304,36950.326722923,0
+SPDW.US,D,20130802,000000,20.8833,20.995,20.8695,20.9626,118373.30619066,0
+SPDW.US,D,20130805,000000,20.9626,20.9626,20.8647,20.9626,30713.86839708,0
+SPDW.US,D,20130806,000000,21.0332,21.0332,20.8695,20.9332,67040.65134041,0
+SPDW.US,D,20130807,000000,20.8774,20.8833,20.8068,20.8147,152325.31601597,0
+SPDW.US,D,20130808,000000,20.9626,21.0724,20.9097,21.0469,41326.359009163,0
+SPDW.US,D,20130809,000000,21.1194,21.1194,21.0195,21.0263,569433.24230681,0
+SPDW.US,D,20130812,000000,20.9783,21.0469,20.9783,21.04,93822.417965363,0
+SPDW.US,D,20130813,000000,21.0332,21.1919,20.995,21.1733,164307.35777734,0
+SPDW.US,D,20130814,000000,21.1733,21.1978,21.142,21.1645,41475.356377118,0
+SPDW.US,D,20130815,000000,20.8647,21.0469,20.8304,21.0469,26506.223547227,0
+SPDW.US,D,20130816,000000,21.1263,21.1263,21.0263,21.09,51086.707140133,0
+SPDW.US,D,20130819,000000,21.1194,21.1194,20.9411,20.9411,54651.41814196,0
+SPDW.US,D,20130820,000000,20.8999,20.9715,20.8647,20.9176,52725.678187638,0
+SPDW.US,D,20130821,000000,20.7373,20.8068,20.6236,20.6687,956115.08963732,0
+SPDW.US,D,20130822,000000,20.8215,20.8999,20.8215,20.8774,141759.76978009,0
+SPDW.US,D,20130823,000000,21.0812,21.0812,20.9332,21.0469,42846.948586238,0
+SPDW.US,D,20130826,000000,21.0195,21.0195,20.8833,20.9244,498138.00174035,0
+SPDW.US,D,20130827,000000,20.7245,20.7431,20.5491,20.5677,38991.386557923,0
+SPDW.US,D,20130828,000000,20.4884,20.6138,20.411,20.5344,1465457.4893419,0
+SPDW.US,D,20130829,000000,20.5824,20.6236,20.5276,20.5423,304689.4121688,0
+SPDW.US,D,20130830,000000,20.5491,20.5677,20.3394,20.3571,53330.852428715,0
+SPDW.US,D,20130903,000000,20.8147,20.8147,20.5491,20.6599,2082800.5291557,0
+SPDW.US,D,20130904,000000,20.6902,20.8695,20.6422,20.8215,66791.64204054,0
+SPDW.US,D,20130905,000000,20.7598,20.848,20.7598,20.8304,182921.82347254,0
+SPDW.US,D,20130906,000000,21.0028,21.0097,20.8392,20.9479,70850.289522437,0
+SPDW.US,D,20130909,000000,21.0332,21.236,21.0332,21.236,33767.29391024,0
+SPDW.US,D,20130910,000000,21.4222,21.4751,21.3761,21.4614,57879.354271012,0
+SPDW.US,D,20130911,000000,21.4379,21.5173,21.336,21.4673,902444.40074607,0
+SPDW.US,D,20130912,000000,21.3615,21.4751,21.3615,21.3761,149753.58062387,0
+SPDW.US,D,20130913,000000,21.4614,21.4918,21.3615,21.4849,77647.018772988,0
+SPDW.US,D,20130916,000000,21.6721,21.7407,21.6388,21.6466,114570.81171806,0
+SPDW.US,D,20130917,000000,21.6721,21.7034,21.6388,21.6956,51483.69327804,0
+SPDW.US,D,20130918,000000,21.7407,22.2326,21.6564,22.2081,200078.97244554,0
+SPDW.US,D,20130919,000000,22.2953,22.2953,22.0915,22.1297,42525.481662225,0
+SPDW.US,D,20130920,000000,22.1297,22.1297,21.9602,21.9602,53271.6616935,0
+SPDW.US,D,20130923,000000,21.9523,21.9602,21.8749,21.9357,83434.44393513,0
+SPDW.US,D,20130924,000000,21.9886,22.0072,21.8485,21.9053,52079.68274986,0
+SPDW.US,D,20130925,000000,21.919,21.9758,21.8651,21.8965,39605.745568258,0
+SPDW.US,D,20130926,000000,22.0307,22.0376,21.9121,21.9974,73037.28513564,0
+SPDW.US,D,20130927,000000,21.919,21.9758,21.9121,21.9425,28693.21916043,0
+SPDW.US,D,20130930,000000,21.8191,21.8426,21.7318,21.7975,59128.482890033,0
+SPDW.US,D,20131001,000000,21.7495,21.9523,21.7495,21.9053,1559303.3794954,0
+SPDW.US,D,20131002,000000,21.8034,21.8827,21.7407,21.8827,84847.877870867,0
+SPDW.US,D,20131003,000000,21.9357,21.9357,21.6956,21.7573,44808.407087673,0
+SPDW.US,D,20131004,000000,21.724,21.8112,21.6956,21.7808,59645.891558205,0
+SPDW.US,D,20131007,000000,21.6035,21.7122,21.5398,21.6035,1019072.6007778,0
+SPDW.US,D,20131008,000000,21.6868,21.6868,21.4222,21.4222,112067.45183043,0
+SPDW.US,D,20131009,000000,21.5692,21.5849,21.3987,21.5486,661341.14614695,0
+SPDW.US,D,20131010,000000,21.7661,21.9523,21.7661,21.9288,130063.47639562,0
+SPDW.US,D,20131011,000000,21.9807,22.0376,21.8916,22.015,125218.00034733,0
+SPDW.US,D,20131014,000000,21.8426,22.0915,21.8426,22.0601,74468.068079975,0
+SPDW.US,D,20131015,000000,22.0601,22.0601,21.9523,21.9807,60013.282328505,0
+SPDW.US,D,20131016,000000,22.1454,22.163,22.0444,22.1454,187669.32864874,0
+SPDW.US,D,20131017,000000,22.2326,22.4325,22.2159,22.4227,113757.44937381,0
+SPDW.US,D,20131018,000000,22.4795,22.5824,22.4511,22.5491,176977.2367031,0
+SPDW.US,D,20131021,000000,22.5491,22.5902,22.503,22.5657,150070.96542821,0
+SPDW.US,D,20131022,000000,22.699,22.8293,22.699,22.7931,147195.1121207,0
+SPDW.US,D,20131023,000000,22.5422,22.5971,22.5128,22.5657,90386.29373314,0
+SPDW.US,D,20131024,000000,22.6598,22.7303,22.6363,22.699,77488.836635775,0
+SPDW.US,D,20131025,000000,22.5745,22.6745,22.5745,22.6676,100222.161078,0
+SPDW.US,D,20131028,000000,22.6676,22.6676,22.5657,22.5971,54609.576415342,0
+SPDW.US,D,20131029,000000,22.7137,22.7137,22.6059,22.652,57716.069484213,0
+SPDW.US,D,20131030,000000,22.7607,22.7607,22.4795,22.5824,78804.299699432,0
+SPDW.US,D,20131031,000000,22.5422,22.5745,22.4423,22.4971,99465.948409138,0
+SPDW.US,D,20131101,000000,22.3404,22.3805,22.2698,22.3707,90342.410946687,0
+SPDW.US,D,20131104,000000,22.4971,22.4971,22.3707,22.4726,148094.19897801,0
+SPDW.US,D,20131105,000000,22.356,22.4148,22.2159,22.2953,66473.23670628,0
+SPDW.US,D,20131106,000000,22.5824,22.5824,22.4658,22.5197,37993.308298608,0
+SPDW.US,D,20131107,000000,22.4227,22.4227,22.116,22.1708,62963.634319998,0
+SPDW.US,D,20131108,000000,22.1708,22.309,22.116,22.2698,145582.67485105,0
+SPDW.US,D,20131111,000000,22.3168,22.3404,22.262,22.309,880929.58902534,0
+SPDW.US,D,20131112,000000,22.1532,22.2953,22.1532,22.2473,46373.899981118,0
+SPDW.US,D,20131113,000000,22.1297,22.3325,22.0915,22.309,46616.786101483,0
+SPDW.US,D,20131114,000000,22.3482,22.4325,22.2953,22.4089,65089.39813815,0
+SPDW.US,D,20131115,000000,22.5971,22.6059,22.5285,22.5745,69039.869448792,0
+SPDW.US,D,20131118,000000,22.7833,22.7833,22.5569,22.5745,101814.1877493,0
+SPDW.US,D,20131119,000000,22.5824,22.6128,22.4971,22.5422,121491.02508862,0
+SPDW.US,D,20131120,000000,22.5902,22.5902,22.3257,22.4089,89914.808911255,0
+SPDW.US,D,20131121,000000,22.4971,22.5657,22.4658,22.503,104396.12844058,0
+SPDW.US,D,20131122,000000,22.4423,22.5971,22.4423,22.5824,119604.06527117,0
+SPDW.US,D,20131125,000000,22.5971,22.5971,22.4795,22.5128,131085.02684304,0
+SPDW.US,D,20131126,000000,22.5197,22.5285,22.4511,22.503,51943.952270833,0
+SPDW.US,D,20131127,000000,22.5971,22.6059,22.4971,22.5491,521028.48778987,0
+SPDW.US,D,20131129,000000,22.6451,22.6833,22.6059,22.6059,89241.259165705,0
+SPDW.US,D,20131202,000000,22.5363,22.5902,22.4089,22.4423,72941.355323395,0
+SPDW.US,D,20131203,000000,22.262,22.3404,22.2081,22.262,66295.664500635,0
+SPDW.US,D,20131204,000000,22.0679,22.1708,21.8965,22.1238,57549.72310766,0
+SPDW.US,D,20131205,000000,22.1365,22.1365,22.015,22.0601,100784.47306255,0
+SPDW.US,D,20131206,000000,22.309,22.3168,22.2159,22.309,47914.900156542,0
+SPDW.US,D,20131209,000000,22.3325,22.3325,22.2541,22.2698,47618.946480468,0
+SPDW.US,D,20131210,000000,22.3012,22.3012,22.2081,22.262,125562.93945945,0
+SPDW.US,D,20131211,000000,22.3482,22.3482,22.0307,22.0601,128504.10668168,0
+SPDW.US,D,20131212,000000,22.0072,22.0072,21.8357,21.8916,100389.52798448,0
+SPDW.US,D,20131213,000000,21.8651,21.9053,21.8034,21.8827,163686.87558749,0
+SPDW.US,D,20131216,000000,22.0836,22.0836,22.0072,22.015,191911.67151579,0
+SPDW.US,D,20131217,000000,21.9523,21.9886,21.8916,21.9523,97340.184590985,0
+SPDW.US,D,20131218,000000,22.163,22.3012,21.9974,22.2698,180984.85768912,0
+SPDW.US,D,20131219,000000,22.2473,22.2953,22.163,22.2874,77187.780310113,0
+SPDW.US,D,20131220,000000,22.3756,22.407,22.3443,22.3756,101541.70626133,0
+SPDW.US,D,20131223,000000,22.4766,22.6745,22.4383,22.5892,117466.055094,0
+SPDW.US,D,20131224,000000,22.6186,22.6745,22.5726,22.6431,94905.20020783,0
+SPDW.US,D,20131226,000000,22.8097,22.8097,22.7127,22.7754,199553.39953803,0
+SPDW.US,D,20131227,000000,22.942,23.0116,22.8381,22.8724,161921.35883022,0
+SPDW.US,D,20131230,000000,22.9498,22.9812,22.9106,22.9645,57151.716439835,0
+SPDW.US,D,20131231,000000,23.0743,23.1066,22.989,23.0517,110507.06158657,0
+SPDW.US,D,20140102,000000,22.846,22.9018,22.554,22.6431,326486.91067668,0
+SPDW.US,D,20140103,000000,22.6745,22.7205,22.6049,22.6667,78773.683801907,0
+SPDW.US,D,20140106,000000,22.7068,22.7127,22.6275,22.6667,225971.85751235,0
+SPDW.US,D,20140107,000000,22.7931,22.7931,22.698,22.7607,87248.164236828,0
+SPDW.US,D,20140108,000000,22.7529,22.7754,22.6745,22.7127,114087.08053716,0
+SPDW.US,D,20140109,000000,22.8234,22.8234,22.6049,22.7607,70989.081591218,0
+SPDW.US,D,20140110,000000,22.8156,22.9567,22.8156,22.9106,449236.24915358,0
+SPDW.US,D,20140113,000000,22.8852,22.893,22.7127,22.7676,217994.37514726,0
+SPDW.US,D,20140114,000000,22.8803,22.9253,22.7068,22.9253,64362.78083689,0
+SPDW.US,D,20140115,000000,22.9812,23.185,22.893,23.185,194040.4969237,0
+SPDW.US,D,20140116,000000,23.0116,23.0184,22.8852,23.0184,199684.02736747,0
+SPDW.US,D,20140117,000000,23.0586,23.0674,22.8852,22.9175,114080.95735766,0
+SPDW.US,D,20140121,000000,23.1223,23.1223,22.9253,23.0116,131385.06263878,0
+SPDW.US,D,20140122,000000,23.0988,23.0988,22.9645,22.9812,373824.19089992,0
+SPDW.US,D,20140123,000000,22.8803,22.8803,22.746,22.8646,78943.091768213,0
+SPDW.US,D,20140124,000000,22.6186,22.6186,22.2571,22.2904,132530.09720622,0
+SPDW.US,D,20140127,000000,22.2424,22.2982,22.0072,22.1258,247215.20827503,0
+SPDW.US,D,20140128,000000,22.1473,22.3443,22.1473,22.3051,130323.71152459,0
+SPDW.US,D,20140129,000000,22.0768,22.2639,22.0072,22.0317,978434.07893304,0
+SPDW.US,D,20140130,000000,22.2424,22.2424,22.0689,22.164,131377.91892936,0
+SPDW.US,D,20140131,000000,21.8093,21.9807,21.722,21.8553,2111977.479497,0
+SPDW.US,D,20140203,000000,21.8249,21.8485,21.3781,21.4173,1772861.5110912,0
+SPDW.US,D,20140204,000000,21.5741,21.6358,21.479,21.6074,121213.44095106,0
+SPDW.US,D,20140205,000000,21.5447,21.6613,21.4888,21.5447,634301.18545287,0
+SPDW.US,D,20140206,000000,21.7955,22.0386,21.7955,22.0317,85403.046145987,0
+SPDW.US,D,20140207,000000,22.164,22.3129,22.1013,22.2982,139024.74960119,0
+SPDW.US,D,20140210,000000,22.2424,22.2492,22.1806,22.2267,38363.76065866,0
+SPDW.US,D,20140211,000000,22.2737,22.6343,22.2737,22.6049,1149591.2335166,0
+SPDW.US,D,20140212,000000,22.6186,22.6578,22.5726,22.6343,282155.09106048,0
+SPDW.US,D,20140213,000000,22.3942,22.698,22.3942,22.6275,60095.945251823,0
+SPDW.US,D,20140214,000000,22.698,22.7931,22.6892,22.7833,45784.033688802,0
+SPDW.US,D,20140218,000000,22.8303,22.9567,22.8303,22.9332,26920.558693732,0
+SPDW.US,D,20140219,000000,22.9175,23.0047,22.7833,22.7833,4492808.4631098,0
+SPDW.US,D,20140220,000000,22.8156,22.9175,22.7607,22.8803,65104.706086912,0
+SPDW.US,D,20140221,000000,23.0439,23.0439,22.9253,22.9567,54810.62080909,0
+SPDW.US,D,20140224,000000,22.9979,23.2085,22.9979,23.1223,168647.67151646,0
+SPDW.US,D,20140225,000000,23.1292,23.1938,23.0116,23.0831,120336.80575193,0
+SPDW.US,D,20140226,000000,23.0988,23.0988,22.9498,23.0116,128844.96367413,0
+SPDW.US,D,20140227,000000,22.9498,23.0909,22.942,23.0909,58429.419896545,0
+SPDW.US,D,20140228,000000,23.1938,23.2634,23.1066,23.1693,1681270.9920555,0
+SPDW.US,D,20140303,000000,22.8646,22.8646,22.65,22.7068,69373.582731815,0
+SPDW.US,D,20140304,000000,23.1066,23.2164,23.1066,23.1527,156288.03368562,0
+SPDW.US,D,20140305,000000,23.0586,23.1625,23.0439,23.0586,710425.57358894,0
+SPDW.US,D,20140306,000000,23.3428,23.382,23.2801,23.3428,68223.445514793,0
+SPDW.US,D,20140307,000000,23.3663,23.3663,23.1223,23.2252,47379.121949855,0
+SPDW.US,D,20140310,000000,23.0586,23.0988,22.989,23.0988,50240.687838525,0
+SPDW.US,D,20140311,000000,23.1145,23.1145,22.9106,22.9498,72974.012280755,0
+SPDW.US,D,20140312,000000,22.7529,22.8646,22.7294,22.8303,141177.0471972,0
+SPDW.US,D,20140313,000000,22.8009,22.9498,22.407,22.4638,146937.93858149,0
+SPDW.US,D,20140314,000000,22.3443,22.5001,22.3355,22.4285,71498.32602005,0
+SPDW.US,D,20140317,000000,22.6431,22.7127,22.6275,22.6578,42380.56641394,0
+SPDW.US,D,20140318,000000,22.746,22.8852,22.6892,22.8548,109813.10124267,0
+SPDW.US,D,20140319,000000,22.7529,22.7833,22.4854,22.5403,64540.353042535,0
+SPDW.US,D,20140320,000000,22.3942,22.5265,22.3276,22.5001,46759.660289933,0
+SPDW.US,D,20140321,000000,22.6118,22.6431,22.4383,22.456,56017.907701492,0
+SPDW.US,D,20140324,000000,22.5403,22.5892,22.358,22.5001,84471.30233131,0
+SPDW.US,D,20140325,000000,22.6667,22.7529,22.5804,22.7127,95545.072466103,0
+SPDW.US,D,20140326,000000,22.8803,22.9332,22.6667,22.6823,82351.661692662,0
+SPDW.US,D,20140327,000000,22.8156,22.8303,22.7205,22.8097,49399.771186505,0
+SPDW.US,D,20140328,000000,22.9724,23.0517,22.9567,22.9979,50516.23091625,0
+SPDW.US,D,20140331,000000,23.1527,23.1625,23.0831,23.0909,45572.78399588,0
+SPDW.US,D,20140401,000000,23.2085,23.2801,23.1625,23.2801,136974.50499693,0
+SPDW.US,D,20140402,000000,23.2722,23.3349,23.2467,23.3349,234938.23336751,0
+SPDW.US,D,20140403,000000,23.2722,23.3095,23.2007,23.2722,31192.496928387,0
+SPDW.US,D,20140404,000000,23.4114,23.4114,23.1448,23.1693,53118.582205875,0
+SPDW.US,D,20140407,000000,23.1448,23.1693,23.0047,23.0586,83767.136688235,0
+SPDW.US,D,20140408,000000,23.0439,23.0988,22.9812,23.0831,71525.880327822,0
+SPDW.US,D,20140409,000000,23.185,23.3732,23.1762,23.3428,175528.08422025,0
+SPDW.US,D,20140410,000000,23.232,23.3349,22.9175,22.942,180184.7622338,0
+SPDW.US,D,20140411,000000,22.942,22.9724,22.8009,22.8803,53973.78627674,0
+SPDW.US,D,20140414,000000,22.8548,22.9567,22.8009,22.893,133263.8582169,0
+SPDW.US,D,20140415,000000,22.8803,22.8852,22.6049,22.7931,778850.06349749,0
+SPDW.US,D,20140416,000000,22.9645,23.0909,22.9253,23.0517,508553.53007835,0
+SPDW.US,D,20140417,000000,23.0831,23.2085,23.0586,23.2085,54194.22073892,0
+SPDW.US,D,20140421,000000,23.2556,23.2801,23.1223,23.2467,35049.07948662,0
+SPDW.US,D,20140422,000000,23.2389,23.3349,23.2389,23.3349,61871.667308273,0
+SPDW.US,D,20140423,000000,23.3193,23.3193,23.2252,23.2634,246069.15317768,0
+SPDW.US,D,20140424,000000,23.3271,23.3271,23.1448,23.2634,75670.25232279,0
+SPDW.US,D,20140425,000000,23.1762,23.1938,23.0909,23.137,63446.344970975,0
+SPDW.US,D,20140428,000000,23.1625,23.2948,23.0586,23.2164,105887.12265005,0
+SPDW.US,D,20140429,000000,23.3349,23.3732,23.2722,23.3487,110235.60062851,0
+SPDW.US,D,20140430,000000,23.3428,23.4437,23.3006,23.43,170398.90085489,0
+SPDW.US,D,20140501,000000,23.4368,23.5388,23.3967,23.5133,691581.48866231,0
+SPDW.US,D,20140502,000000,23.4594,23.5554,23.4535,23.4927,602740.27722426,0
+SPDW.US,D,20140505,000000,23.3967,23.4927,23.3487,23.4839,135182.4544618,0
+SPDW.US,D,20140506,000000,23.476,23.529,23.43,23.4594,46839.261623497,0
+SPDW.US,D,20140507,000000,23.4437,23.4839,23.3663,23.4839,94102.043162758,0
+SPDW.US,D,20140508,000000,23.4535,23.5642,23.4055,23.4594,109237.5223692,0
+SPDW.US,D,20140509,000000,23.3732,23.4202,23.3349,23.4202,175838.32531517,0
+SPDW.US,D,20140512,000000,23.5642,23.5926,23.4437,23.5466,307089.69853476,0
+SPDW.US,D,20140513,000000,23.5554,23.6397,23.5554,23.6318,82635.369009727,0
+SPDW.US,D,20140514,000000,23.5926,23.6397,23.5388,23.5554,131349.34409167,0
+SPDW.US,D,20140515,000000,23.5211,23.5211,23.3663,23.4594,81823.027195398,0
+SPDW.US,D,20140516,000000,23.4927,23.4927,23.3967,23.4927,185372.11580445,0
+SPDW.US,D,20140519,000000,23.4535,23.4662,23.3888,23.4662,73135.25600772,0
+SPDW.US,D,20140520,000000,23.4114,23.4114,23.2389,23.3271,58928.459026203,0
+SPDW.US,D,20140521,000000,23.4535,23.529,23.4202,23.5211,58957.033863893,0
+SPDW.US,D,20140522,000000,23.5779,23.6093,23.5211,23.5848,67781.556060515,0
+SPDW.US,D,20140523,000000,23.5642,23.6642,23.529,23.6475,130383.92278972,0
+SPDW.US,D,20140527,000000,23.8298,23.8298,23.6877,23.7671,1379218.6291935,0
+SPDW.US,D,20140528,000000,23.7249,23.7337,23.626,23.7171,56293.450779217,0
+SPDW.US,D,20140529,000000,23.821,23.8523,23.7504,23.8523,51641.875415252,0
+SPDW.US,D,20140530,000000,23.7896,23.8523,23.7827,23.8523,333633.68168893,0
+SPDW.US,D,20140602,000000,23.8758,23.916,23.8464,23.8925,54561.61150922,0
+SPDW.US,D,20140603,000000,23.821,23.8758,23.7984,23.8582,55102.492365495,0
+SPDW.US,D,20140604,000000,23.8464,23.8758,23.7896,23.8298,103461.32303615,0
+SPDW.US,D,20140605,000000,23.8837,24.0013,23.821,23.9866,54701.424107917,0
+SPDW.US,D,20140606,000000,24.0414,24.1286,24.0414,24.1286,114648.37199178,0
+SPDW.US,D,20140609,000000,23.9934,24.1433,23.9934,24.0875,45461.546234872,0
+SPDW.US,D,20140610,000000,24.1355,24.1355,23.9934,24.0493,179999.02578881,0
+SPDW.US,D,20140611,000000,24.0169,24.0169,23.9464,23.9787,80099.35216474,0
+SPDW.US,D,20140612,000000,24.0728,24.0806,23.9532,23.9934,58913.15107744,0
+SPDW.US,D,20140613,000000,24.0493,24.0493,23.9385,24.0081,55526.012281257,0
+SPDW.US,D,20140616,000000,24.0267,24.0581,23.9787,23.9934,52336.85628907,0
+SPDW.US,D,20140617,000000,23.9532,24.0013,23.8464,23.9934,57039.45814891,0
+SPDW.US,D,20140618,000000,24.0336,24.1923,23.9532,24.1923,40250.720476118,0
+SPDW.US,D,20140619,000000,24.3168,24.3227,24.2354,24.2933,138314.46077861,0
+SPDW.US,D,20140620,000000,24.2354,24.3089,24.2129,24.2854,52437.888750903,0
+SPDW.US,D,20140623,000000,24.1982,24.2639,24.1482,24.2198,71387.088259043,0
+SPDW.US,D,20140624,000000,24.1914,24.2129,24.061,24.061,63183.04825226,0
+SPDW.US,D,20140625,000000,24.0532,24.11,23.9817,24.1022,96502.329528717,0
+SPDW.US,D,20140626,000000,24.1257,24.1326,23.9738,24.1326,107959.81891249,0
+SPDW.US,D,20140627,000000,24.0855,24.1737,24.0767,24.1737,64882.230564898,0
+SPDW.US,D,20140630,000000,24.1737,24.2443,24.1326,24.2129,110837.71327984,0
+SPDW.US,D,20140701,000000,24.3413,24.453,24.2854,24.405,229735.57184809,0
+SPDW.US,D,20140702,000000,24.453,24.4696,24.3815,24.4696,182333.99824005,0
+SPDW.US,D,20140703,000000,24.5167,24.5431,24.4608,24.5255,155497.12299956,0
+SPDW.US,D,20140707,000000,24.3648,24.3648,24.2541,24.3089,93978.55904274,0
+SPDW.US,D,20140708,000000,24.1659,24.2354,24.0307,24.1022,70728.846462255,0
+SPDW.US,D,20140709,000000,24.11,24.1982,24.061,24.1659,219098.58851799,0
+SPDW.US,D,20140710,000000,23.8112,23.9101,23.7484,23.8847,646356.70536829,0
+SPDW.US,D,20140711,000000,23.8944,23.9258,23.8474,23.918,64412.786802847,0
+SPDW.US,D,20140714,000000,24.1326,24.1326,24.061,24.0767,74658.907174547,0
+SPDW.US,D,20140715,000000,24.0767,24.0855,23.9101,23.9973,97189.146163195,0
+SPDW.US,D,20140716,000000,24.1816,24.1982,24.1326,24.1571,69217.441654437,0
+SPDW.US,D,20140717,000000,24.012,24.1169,23.8758,23.8758,58047.7417074,0
+SPDW.US,D,20140718,000000,23.9258,24.1022,23.918,24.0855,83492.614140427,0
+SPDW.US,D,20140721,000000,23.9023,24.012,23.9023,23.9973,58583.519914087,0
+SPDW.US,D,20140722,000000,24.0934,24.1571,24.0767,24.1022,131314.64607448,0
+SPDW.US,D,20140723,000000,24.1737,24.1914,24.1482,24.1816,103781.76943024,0
+SPDW.US,D,20140724,000000,24.2051,24.2443,24.1816,24.1914,55291.290400233,0
+SPDW.US,D,20140725,000000,24.1816,24.2051,24.0767,24.1326,109687.57606282,0
+SPDW.US,D,20140728,000000,24.1914,24.1914,24.0454,24.1482,55285.167220727,0
+SPDW.US,D,20140729,000000,24.1737,24.2129,24.0532,24.0532,47916.941216377,0
+SPDW.US,D,20140730,000000,24.0934,24.11,23.9895,24.0934,38090.25864077,0
+SPDW.US,D,20140731,000000,23.8112,23.8847,23.6867,23.6867,71894.29162804,0
+SPDW.US,D,20140801,000000,23.7024,23.7024,23.5035,23.5221,1787428.5551336,0
+SPDW.US,D,20140804,000000,23.6691,23.6691,23.4858,23.6367,81556.66888693,0
+SPDW.US,D,20140805,000000,23.431,23.4858,23.2859,23.3075,61165.460605363,0
+SPDW.US,D,20140806,000000,23.1576,23.3418,23.1576,23.2605,158800.57834251,0
+SPDW.US,D,20140807,000000,23.3261,23.334,23.0537,23.1174,93173.360937833,0
+SPDW.US,D,20140808,000000,23.0929,23.2046,23.0606,23.1899,119658.15335679,0
+SPDW.US,D,20140811,000000,23.382,23.382,23.2928,23.2928,93772.411999405,0
+SPDW.US,D,20140812,000000,23.334,23.3418,23.236,23.3261,256820.43585855,0
+SPDW.US,D,20140813,000000,23.478,23.478,23.3967,23.4545,321190.36040486,0
+SPDW.US,D,20140814,000000,23.5495,23.5495,23.5035,23.5221,53010.40603462,0
+SPDW.US,D,20140815,000000,23.6779,23.6946,23.4055,23.5407,62490.108438278,0
+SPDW.US,D,20140818,000000,23.7024,23.7102,23.6289,23.7024,103063.31636833,0
+SPDW.US,D,20140819,000000,23.723,23.7661,23.6946,23.7573,97568.783292505,0
+SPDW.US,D,20140820,000000,23.6446,23.723,23.6054,23.6691,56730.237583908,0
+SPDW.US,D,20140821,000000,23.7984,23.7984,23.7161,23.7573,63701.47745035,0
+SPDW.US,D,20140822,000000,23.7318,23.7318,23.6289,23.6946,44261.403051892,0
+SPDW.US,D,20140825,000000,23.7827,23.8758,23.7661,23.8112,1972654.7351599,0
+SPDW.US,D,20140826,000000,23.8533,23.8847,23.8298,23.8298,51229.581328582,0
+SPDW.US,D,20140827,000000,23.8592,23.9023,23.8474,23.8847,173376.80715416,0
+SPDW.US,D,20140828,000000,23.7661,23.8043,23.7318,23.7886,58996.834530675,0
+SPDW.US,D,20140829,000000,23.7484,23.7984,23.7024,23.7484,43277.612211422,0
+SPDW.US,D,20140902,000000,23.8298,23.8298,23.7161,23.7661,32839.632215233,0
+SPDW.US,D,20140903,000000,23.9023,24.0042,23.8944,23.9317,143453.84944314,0
+SPDW.US,D,20140904,000000,23.9415,23.9493,23.7886,23.8112,82487.39217169,0
+SPDW.US,D,20140905,000000,23.7161,23.8386,23.7161,23.821,49500.803648337,0
+SPDW.US,D,20140908,000000,23.6289,23.6946,23.5221,23.5975,72207.594312713,0
+SPDW.US,D,20140909,000000,23.4858,23.5319,23.4378,23.5221,51862.309877432,0
+SPDW.US,D,20140910,000000,23.478,23.5662,23.4545,23.5662,1175862.7351828,0
+SPDW.US,D,20140911,000000,23.4378,23.4937,23.431,23.4682,120670.51903495,0
+SPDW.US,D,20140912,000000,23.4545,23.4858,23.3967,23.431,87360.422527752,0
+SPDW.US,D,20140915,000000,23.4378,23.4378,23.3653,23.4212,325184.71450195,0
+SPDW.US,D,20140916,000000,23.3967,23.5593,23.3418,23.5221,83716.11019236,0
+SPDW.US,D,20140917,000000,23.4604,23.5035,23.334,23.3653,56595.527634798,0
+SPDW.US,D,20140918,000000,23.4682,23.5221,23.4682,23.5152,74415.000524265,0
+SPDW.US,D,20140919,000000,23.5152,23.5662,23.3653,23.4055,182885.0843955,0
+SPDW.US,D,20140922,000000,23.4378,23.4378,23.2301,23.2693,52378.698015687,0
+SPDW.US,D,20140923,000000,23.0606,23.2046,23.0606,23.0772,450167.99296826,0
+SPDW.US,D,20140924,000000,23.1096,23.236,23.0371,23.2134,49367.114229145,0
+SPDW.US,D,20140925,000000,22.9988,23.0929,22.8626,22.8626,43685.824178423,0
+SPDW.US,D,20140926,000000,22.9822,23.0371,22.8842,22.99,54030.93595212,0
+SPDW.US,D,20140929,000000,22.7156,22.8205,22.6461,22.798,185815.02578865,0
+SPDW.US,D,20140930,000000,22.7333,22.8068,22.6608,22.7019,1597292.6056743,0
+SPDW.US,D,20141001,000000,22.6373,22.6461,22.406,22.454,348743.64764744,0
+SPDW.US,D,20141002,000000,22.3815,22.3815,22.0052,22.2139,422228.94541686,0
+SPDW.US,D,20141003,000000,22.1953,22.2522,22.1316,22.2042,70207.355674412,0
+SPDW.US,D,20141006,000000,22.3002,22.357,22.2208,22.3247,242942.24951046,0
+SPDW.US,D,20141007,000000,22.1885,22.2208,21.9582,21.9582,91307.832248643,0
+SPDW.US,D,20141008,000000,22.0219,22.3247,21.917,22.3002,370051.29179492,0
+SPDW.US,D,20141009,000000,22.0689,22.1258,21.6936,21.7309,1354745.3012419,0
+SPDW.US,D,20141010,000000,21.5506,21.629,21.3585,21.3654,279106.76819691,0
+SPDW.US,D,20141013,000000,21.6613,21.6613,21.3311,21.3311,234206.51341666,0
+SPDW.US,D,20141014,000000,21.4212,21.5564,21.3164,21.3585,140055.48481787,0
+SPDW.US,D,20141015,000000,21.191,21.2674,20.8451,21.2527,176171.01806827,0
+SPDW.US,D,20141016,000000,20.7549,21.3164,20.7333,21.1253,1055967.8188852,0
+SPDW.US,D,20141017,000000,21.4359,21.532,21.3732,21.4545,301977.864178,0
+SPDW.US,D,20141020,000000,21.4212,21.6358,21.4212,21.629,154627.63150985,0
+SPDW.US,D,20141021,000000,21.723,21.9004,21.723,21.8857,94928.672395933,0
+SPDW.US,D,20141022,000000,21.8945,21.917,21.6936,21.7103,51588.807859543,0
+SPDW.US,D,20141023,000000,21.8289,22.0219,21.8289,21.917,60892.97911739,0
+SPDW.US,D,20141024,000000,21.8857,22.0307,21.8857,22.0307,35738.95771085,0
+SPDW.US,D,20141027,000000,21.821,21.9798,21.821,21.9239,705627.04191686,0
+SPDW.US,D,20141028,000000,22.1316,22.2375,22.1179,22.2139,68850.050884137,0
+SPDW.US,D,20141029,000000,22.3325,22.3325,22.0141,22.1013,57717.09001413,0
+SPDW.US,D,20141030,000000,22.0376,22.26,22.0376,22.2296,44161.391119978,0
+SPDW.US,D,20141031,000000,22.4364,22.5902,22.4266,22.5902,3161719.0453555,0
+SPDW.US,D,20141103,000000,22.406,22.454,22.3247,22.3991,174088.11650666,0
+SPDW.US,D,20141104,000000,22.2865,22.2865,22.1179,22.2042,136854.08246667,0
+SPDW.US,D,20141105,000000,22.2042,22.3159,22.1953,22.2522,348726.29863884,0
+SPDW.US,D,20141106,000000,22.26,22.2865,22.1316,22.1728,52338.897348905,0
+SPDW.US,D,20141107,000000,22.1659,22.2139,22.0689,22.2139,39099.562729178,0
+SPDW.US,D,20141110,000000,22.2522,22.308,22.2443,22.2943,63301.42972269,0
+SPDW.US,D,20141111,000000,22.3159,22.454,22.3159,22.406,538720.39443965,0
+SPDW.US,D,20141112,000000,22.1571,22.3002,22.1571,22.3002,113300.25197077,0
+SPDW.US,D,20141113,000000,22.2865,22.3991,22.26,22.3247,45116.607122758,0
+SPDW.US,D,20141114,000000,22.2943,22.3991,22.2375,22.3727,64139.284784957,0
+SPDW.US,D,20141117,000000,22.2678,22.3413,22.2375,22.3159,38647.467975725,0
+SPDW.US,D,20141118,000000,22.4462,22.5736,22.4462,22.5334,41612.107386062,0
+SPDW.US,D,20141119,000000,22.4462,22.5099,22.3815,22.4628,55291.290400233,0
+SPDW.US,D,20141120,000000,22.3159,22.4187,22.3002,22.3991,51841.899279082,0
+SPDW.US,D,20141121,000000,22.6931,22.6931,22.5177,22.5549,66003.79294423,0
+SPDW.US,D,20141124,000000,22.7098,22.7098,22.5736,22.6529,120354.15476053,0
+SPDW.US,D,20141125,000000,22.6128,22.7156,22.6128,22.7019,31021.047902248,0
+SPDW.US,D,20141126,000000,22.6843,22.798,22.6843,22.7715,65744.578345185,0
+SPDW.US,D,20141128,000000,22.6059,22.6206,22.5403,22.5403,83236.461131135,0
+SPDW.US,D,20141201,000000,22.5971,22.5971,22.4364,22.5549,2066986.3975541,0
+SPDW.US,D,20141202,000000,22.6373,22.6843,22.5736,22.6059,91900.76013071,0
+SPDW.US,D,20141203,000000,22.6059,22.6529,22.5177,22.6461,1177563.9585553,0
+SPDW.US,D,20141204,000000,22.6608,22.6608,22.5177,22.5549,89339.230037785,0
+SPDW.US,D,20141205,000000,22.6529,22.6529,22.5481,22.5736,89882.151953895,0
+SPDW.US,D,20141208,000000,22.454,22.454,22.3247,22.3413,232436.91453972,0
+SPDW.US,D,20141209,000000,22.1659,22.2678,22.1179,22.2678,391636.52007997,0
+SPDW.US,D,20141210,000000,22.1885,22.2375,21.9494,21.9798,139188.03438799,0
+SPDW.US,D,20141211,000000,22.0689,22.1101,21.9327,21.9396,111851.09948792,0
+SPDW.US,D,20141212,000000,21.8857,21.9082,21.5241,21.5417,180931.79013341,0
+SPDW.US,D,20141215,000000,21.6064,21.6691,21.191,21.2595,203439.57746387,0
+SPDW.US,D,20141216,000000,21.2674,21.676,21.2674,21.4291,210057.71397886,0
+SPDW.US,D,20141217,000000,21.4614,21.8132,21.4614,21.6848,130254.3154902,0
+SPDW.US,D,20141218,000000,21.9327,22.0444,21.8436,22.0444,1726216.1501521,0
+SPDW.US,D,20141219,000000,22.0532,22.1512,21.9239,22.1032,303655.61536237,0
+SPDW.US,D,20141222,000000,22.1865,22.2335,22.1032,22.1346,172031.74872289,0
+SPDW.US,D,20141223,000000,22.1512,22.161,22.0777,22.1277,167708.78399236,0
+SPDW.US,D,20141224,000000,22.0954,22.2335,22.0954,22.1914,121144.04491667,0
+SPDW.US,D,20141226,000000,22.1865,22.3384,22.1865,22.2914,145454.08808144,0
+SPDW.US,D,20141229,000000,22.2169,22.2169,22.1199,22.1434,301193.07667144,0
+SPDW.US,D,20141230,000000,22.0532,22.0621,21.9582,22.0062,644873.87539817,0
+SPDW.US,D,20141231,000000,22.0464,22.0777,21.8269,21.8269,363022.9022531,0
+SPDW.US,D,20150102,000000,21.9082,21.9582,21.7064,21.7142,2912938.344187,0
+SPDW.US,D,20150105,000000,21.4947,21.5124,21.1792,21.2115,440694.41374411,0
+SPDW.US,D,20150106,000000,21.285,21.285,20.9117,20.9587,813335.81046964,0
+SPDW.US,D,20150107,000000,21.1518,21.2262,21.0234,21.1959,122799.34444286,0
+SPDW.US,D,20150108,000000,21.2664,21.5261,21.2664,21.4634,124867.95858563,0
+SPDW.US,D,20150109,000000,21.5447,21.5447,21.3007,21.3654,84329.448672777,0
+SPDW.US,D,20150112,000000,21.3732,21.4555,21.235,21.2664,951350.23545251,0
+SPDW.US,D,20150113,000000,21.6015,21.6015,21.2664,21.4065,479137.77573633,0
+SPDW.US,D,20150114,000000,21.3497,21.3801,21.189,21.3654,99516.974905012,0
+SPDW.US,D,20150115,000000,21.4555,21.5349,21.43,21.4692,102478.5527256,0
+SPDW.US,D,20150116,000000,21.5124,21.722,21.4467,21.7064,198529.80803078,0
+SPDW.US,D,20150120,000000,21.7965,21.8504,21.6907,21.7279,206958.36461941,0
+SPDW.US,D,20150121,000000,21.7279,21.8778,21.7279,21.8778,331090.52113453,0
+SPDW.US,D,20150122,000000,21.9004,22.0464,21.8191,21.9807,94667.416737052,0
+SPDW.US,D,20150123,000000,21.9739,22.0062,21.8681,21.8681,95359.336021118,0
+SPDW.US,D,20150126,000000,22.016,22.1865,21.9886,22.1434,227192.41129368,0
+SPDW.US,D,20150127,000000,22.0777,22.2247,22.0532,22.1767,1536847.6391907,0
+SPDW.US,D,20150128,000000,22.161,22.2169,21.8935,21.8935,68559.19985765,0
+SPDW.US,D,20150129,000000,22.0709,22.1277,21.9494,22.1199,78221.57711654,0
+SPDW.US,D,20150130,000000,21.9239,22.0317,21.8357,21.8357,89167.781011645,0
+SPDW.US,D,20150202,000000,21.9886,22.1434,21.9494,22.1199,188080.6022055,0
+SPDW.US,D,20150203,000000,22.2914,22.4844,22.2335,22.4452,138636.94823254,0
+SPDW.US,D,20150204,000000,22.3462,22.4256,22.2335,22.2571,245342.53587642,0
+SPDW.US,D,20150205,000000,22.3982,22.5412,22.3982,22.5344,125989.52096496,0
+SPDW.US,D,20150206,000000,22.3893,22.405,22.2169,22.2247,188719.45393385,0
+SPDW.US,D,20150209,000000,22.1993,22.2414,22.1032,22.1767,84174.328125317,0
+SPDW.US,D,20150210,000000,22.2492,22.3462,22.2091,22.3217,320691.3212752,0
+SPDW.US,D,20150211,000000,22.1993,22.2571,22.113,22.2169,142786.42287709,0
+SPDW.US,D,20150212,000000,22.3551,22.5559,22.3551,22.5481,286243.33390999,0
+SPDW.US,D,20150213,000000,22.7049,22.7196,22.6627,22.6951,61959.432881177,0
+SPDW.US,D,20150217,000000,22.7372,22.8254,22.6471,22.7686,71541.188276585,0
+SPDW.US,D,20150218,000000,22.8019,22.9881,22.8019,22.8979,116001.59466239,0
+SPDW.US,D,20150219,000000,22.8675,22.9547,22.8489,22.8891,58814.159675442,0
+SPDW.US,D,20150220,000000,22.8117,23.1409,22.8117,23.1184,73410.799085445,0
+SPDW.US,D,20150223,000000,22.9979,23.0449,22.9479,23.0361,87921.713982377,0
+SPDW.US,D,20150224,000000,22.9881,23.1742,22.9881,23.1586,78498.140724182,0
+SPDW.US,D,20150225,000000,23.1586,23.2634,23.1096,23.2066,499493.26547079,0
+SPDW.US,D,20150226,000000,23.1497,23.2144,23.086,23.1331,72089.212842283,0
+SPDW.US,D,20150227,000000,23.1821,23.2467,23.1586,23.1821,179575.50587305,0
+SPDW.US,D,20150302,000000,23.1252,23.1821,23.1184,23.1664,187446.85312673,0
+SPDW.US,D,20150303,000000,23.1017,23.1586,23.0047,23.0537,74437.45218245,0
+SPDW.US,D,20150304,000000,22.9547,22.9881,22.8254,22.9802,381795.55008551,0
+SPDW.US,D,20150305,000000,23.0361,23.0929,22.9979,23.0194,128169.37286874,0
+SPDW.US,D,20150306,000000,22.94,22.94,22.7117,22.745,107219.9347223,0
+SPDW.US,D,20150309,000000,22.8019,22.8254,22.7117,22.7842,61496.112298632,0
+SPDW.US,D,20150310,000000,22.5001,22.5001,22.2835,22.2982,2134010.7204158,0
+SPDW.US,D,20150311,000000,22.3462,22.3893,22.2914,22.3462,104630.85032161,0
+SPDW.US,D,20150312,000000,22.6716,22.6716,22.5559,22.6382,618292.13263704,0
+SPDW.US,D,20150313,000000,22.4677,22.5344,22.3982,22.5099,521056.04209764,0
+SPDW.US,D,20150316,000000,22.7372,22.8019,22.6794,22.7607,278151.55219413,0
+SPDW.US,D,20150317,000000,22.6627,22.7519,22.599,22.7117,118558.02210573,0
+SPDW.US,D,20150318,000000,22.7754,23.2066,22.7049,23.1586,148750.39971496,0
+SPDW.US,D,20150319,000000,22.9479,22.9979,22.8675,22.9067,148009.49499486,0
+SPDW.US,D,20150320,000000,23.3114,23.4506,23.1742,23.3604,151339.48411566,0
+SPDW.US,D,20150323,000000,23.4829,23.5143,23.427,23.5074,229348.79100936,0
+SPDW.US,D,20150324,000000,23.5721,23.6132,23.4829,23.4917,167235.25811064,0
+SPDW.US,D,20150325,000000,23.5887,23.5887,23.33,23.3457,109440.60782278,0
+SPDW.US,D,20150326,000000,23.1742,23.2634,23.0116,23.1497,202604.78399136,0
+SPDW.US,D,20150327,000000,23.1331,23.1919,23.0929,23.1331,145297.94700406,0
+SPDW.US,D,20150330,000000,23.1409,23.2556,23.1409,23.2242,166494.35339054,0
+SPDW.US,D,20150331,000000,22.9067,22.9881,22.8401,22.9067,57717.09001413,0
+SPDW.US,D,20150401,000000,22.9979,23.0537,22.9146,23.0263,137288.82821152,0
+SPDW.US,D,20150402,000000,23.2467,23.2634,23.1331,23.2556,64083.155639495,0
+SPDW.US,D,20150406,000000,23.2634,23.5721,23.2634,23.4653,64083.155639495,0
+SPDW.US,D,20150407,000000,23.5299,23.5966,23.427,23.4417,110657.07948444,0
+SPDW.US,D,20150408,000000,23.6446,23.6877,23.4917,23.5299,71971.85190177,0
+SPDW.US,D,20150409,000000,23.5662,23.5966,23.5074,23.5887,68241.815053307,0
+SPDW.US,D,20150410,000000,23.5887,23.6446,23.5299,23.6446,1143658.8931062,0
+SPDW.US,D,20150413,000000,23.5966,23.5966,23.4751,23.5143,84666.223545552,0
+SPDW.US,D,20150414,000000,23.6367,23.7034,23.6201,23.6612,95511.394978825,0
+SPDW.US,D,20150415,000000,23.7837,23.8709,23.7034,23.8415,79111.4792046,0
+SPDW.US,D,20150416,000000,23.8709,23.9611,23.768,23.9131,81889.361640035,0
+SPDW.US,D,20150417,000000,23.6201,23.6612,23.5299,23.6367,85651.03491594,0
+SPDW.US,D,20150420,000000,23.6691,23.7328,23.6612,23.6946,343157.26687904,0
+SPDW.US,D,20150421,000000,23.8229,23.9052,23.7984,23.8327,46704.551674387,0
+SPDW.US,D,20150422,000000,23.8141,23.9219,23.7582,23.8798,77005.10545488,0
+SPDW.US,D,20150423,000000,23.7906,24.0669,23.7906,24.0356,89594.36251716,0
+SPDW.US,D,20150424,000000,24.0512,24.1571,24.0013,24.1384,130377.79961021,0
+SPDW.US,D,20150427,000000,24.3266,24.3266,24.2129,24.2443,63714.744339278,0
+SPDW.US,D,20150428,000000,24.1972,24.2864,24.1237,24.2864,91997.710472872,0
+SPDW.US,D,20150429,000000,24.1571,24.1806,24.0277,24.0669,72832.158622223,0
+SPDW.US,D,20150430,000000,23.9866,24.0013,23.8229,23.8562,148132.97911488,0
+SPDW.US,D,20150501,000000,23.9787,24.0277,23.8798,24.0277,71230.947181665,0
+SPDW.US,D,20150504,000000,24.1081,24.1081,24.0179,24.0669,46461.665554022,0
+SPDW.US,D,20150505,000000,24.0013,24.0179,23.7034,23.7328,66548.755920175,0
+SPDW.US,D,20150506,000000,23.7759,23.8974,23.6524,23.7171,76362.171606855,0
+SPDW.US,D,20150507,000000,23.6691,23.6946,23.6044,23.6779,91268.03158186,0
+SPDW.US,D,20150508,000000,24.1002,24.2129,24.0277,24.1806,21936.290576663,0
+SPDW.US,D,20150511,000000,24.0179,24.1002,23.9532,24.0081,59525.46902794,0
+SPDW.US,D,20150512,000000,23.9219,24.0179,23.8974,23.9787,439419.77187715,0
+SPDW.US,D,20150513,000000,24.1649,24.2639,24.1081,24.1306,91084.33619671,0
+SPDW.US,D,20150514,000000,24.3168,24.401,24.3011,24.401,49049.729424802,0
+SPDW.US,D,20150515,000000,24.3432,24.4481,24.3099,24.4402,61404.264606057,0
+SPDW.US,D,20150518,000000,24.2864,24.3354,24.2443,24.2952,190649.27600785,0
+SPDW.US,D,20150519,000000,24.2276,24.3099,24.2198,24.2639,52212.351639135,0
+SPDW.US,D,20150520,000000,24.2198,24.3354,24.1473,24.2354,100483.41673689,0
+SPDW.US,D,20150521,000000,24.3354,24.4314,24.3168,24.3834,74559.91577255,0
+SPDW.US,D,20150522,000000,24.3834,24.3834,24.2198,24.2707,29208.586768767,0
+SPDW.US,D,20150526,000000,24.0591,24.0591,23.8141,23.8709,57072.11510627,0
+SPDW.US,D,20150527,000000,23.8798,24.0738,23.8798,24.0591,91689.510437787,0
+SPDW.US,D,20150528,000000,23.8886,24.0356,23.7984,24.0356,75413.07878358,0
+SPDW.US,D,20150529,000000,23.8709,23.9366,23.6691,23.8063,55212.709596585,0
+SPDW.US,D,20150601,000000,23.9611,23.9611,23.6691,23.7582,108051.66660506,0
+SPDW.US,D,20150602,000000,23.7504,23.9444,23.7426,23.8562,82545.562376987,0
+SPDW.US,D,20150603,000000,24.0277,24.0836,23.9278,23.9611,66548.755920175,0
+SPDW.US,D,20150604,000000,23.7984,23.9444,23.6524,23.7239,107711.83014254,0
+SPDW.US,D,20150605,000000,23.4016,23.5574,23.3781,23.4829,95139.922088855,0
+SPDW.US,D,20150608,000000,23.4584,23.5388,23.3516,23.4506,120036.76995619,0
+SPDW.US,D,20150609,000000,23.3516,23.4349,23.2389,23.3781,913006.8853922,0
+SPDW.US,D,20150610,000000,23.6946,23.8631,23.6446,23.8141,164276.74187981,0
+SPDW.US,D,20150611,000000,23.8141,23.9366,23.7759,23.8494,89265.751883725,0
+SPDW.US,D,20150612,000000,23.6691,23.7426,23.5574,23.6367,72341.283731905,0
+SPDW.US,D,20150615,000000,23.4084,23.5476,23.3457,23.5388,173271.69257266,0
+SPDW.US,D,20150616,000000,23.4506,23.5221,23.4016,23.5221,134699.74381082,0
+SPDW.US,D,20150617,000000,23.4349,23.5388,23.3026,23.4751,84421.296365352,0
+SPDW.US,D,20150618,000000,23.5887,23.7582,23.5574,23.6946,115969.95823495,0
+SPDW.US,D,20150619,000000,23.6573,23.6995,23.6083,23.6083,44783.914369652,0
+SPDW.US,D,20150622,000000,23.9797,24.1169,23.9797,24.0091,60969.518861203,0
+SPDW.US,D,20150623,000000,24.1022,24.1335,24.0689,24.1267,88523.826633702,0
+SPDW.US,D,20150624,000000,23.9532,24.0365,23.8876,23.9278,59386.67695916,0
+SPDW.US,D,20150625,000000,23.9699,24.0091,23.9042,23.9219,62064.54746268,0
+SPDW.US,D,20150626,000000,23.9366,23.9699,23.8121,23.8876,81169.888048198,0
+SPDW.US,D,20150629,000000,23.4202,23.5094,22.9596,23.1978,84698.880502912,0
+SPDW.US,D,20150630,000000,23.3849,23.3947,23.041,23.1076,1192396.3403763,0
+SPDW.US,D,20150701,000000,23.4104,23.4604,23.1644,23.2379,215400.18809697,0
+SPDW.US,D,20150702,000000,23.1478,23.3457,23.1478,23.2722,204688.70608289,0
+SPDW.US,D,20150706,000000,22.8127,23.0096,22.6794,22.8127,126197.70906813,0
+SPDW.US,D,20150707,000000,22.6216,22.7862,22.3668,22.7862,89568.849269222,0
+SPDW.US,D,20150708,000000,22.407,22.407,22.2443,22.3021,54520.79031252,0
+SPDW.US,D,20150709,000000,22.7117,22.8127,22.5324,22.5814,173294.14423084,0
+SPDW.US,D,20150710,000000,23.0233,23.2801,23.0233,23.2801,799776.02945582,0
+SPDW.US,D,20150713,000000,23.4202,23.4202,23.3026,23.3947,77760.29759383,0
+SPDW.US,D,20150714,000000,23.4202,23.5241,23.379,23.4937,72220.86120164,0
+SPDW.US,D,20150715,000000,23.5162,23.5162,23.379,23.4359,315725.42269665,0
+SPDW.US,D,20150716,000000,23.6573,23.675,23.5917,23.625,43686.84470834,0
+SPDW.US,D,20150717,000000,23.6083,23.6485,23.5427,23.5672,69243.975432293,0
+SPDW.US,D,20150720,000000,23.5828,23.6485,23.5672,23.6171,67051.877169503,0
+SPDW.US,D,20150721,000000,23.5427,23.6005,23.4937,23.5515,52571.578170095,0
+SPDW.US,D,20150722,000000,23.3457,23.3947,23.2899,23.379,144935.65888335,0
+SPDW.US,D,20150723,000000,23.4359,23.4359,23.2801,23.2899,53908.47236202,0
+SPDW.US,D,20150724,000000,23.2546,23.2722,23.041,23.0664,189356.26460237,0
+SPDW.US,D,20150727,000000,23.0576,23.0576,22.8519,22.8793,69122.53237211,0
+SPDW.US,D,20150728,000000,23.0664,23.1801,22.943,23.1478,113782.96262174,0
+SPDW.US,D,20150729,000000,23.1154,23.2967,23.1154,23.2546,56707.785925722,0
+SPDW.US,D,20150730,000000,23.1899,23.2311,23.0576,23.2311,98327.037021207,0
+SPDW.US,D,20150731,000000,23.4858,23.4858,23.3026,23.3212,93705.05702485,0
+SPDW.US,D,20150803,000000,23.4035,23.4035,23.1978,23.2722,101823.37251856,0
+SPDW.US,D,20150804,000000,23.3212,23.3849,23.2458,23.2899,97235.070009483,0
+SPDW.US,D,20150805,000000,23.4682,23.5162,23.3947,23.429,53668.647831407,0
+SPDW.US,D,20150806,000000,23.4682,23.4682,23.2801,23.33,63315.717141535,0
+SPDW.US,D,20150807,000000,23.2458,23.3026,23.2056,23.3026,150291.39989039,0
+SPDW.US,D,20150810,000000,23.4427,23.6083,23.3947,23.6005,122667.6960835,0
+SPDW.US,D,20150811,000000,23.3379,23.3457,23.1076,23.2134,550689.16931209,0
+SPDW.US,D,20150812,000000,22.9342,23.0664,22.8127,23.0664,91390.49517196,0
+SPDW.US,D,20150813,000000,23.0322,23.0743,22.9665,23.041,61942.08387258,0
+SPDW.US,D,20150814,000000,22.993,23.0831,22.943,23.0831,24215.13388244,0
+SPDW.US,D,20150817,000000,22.9018,23.0155,22.8342,23.0155,59753.047199543,0
+SPDW.US,D,20150818,000000,22.8617,22.9106,22.8127,22.8617,93947.943145215,0
+SPDW.US,D,20150819,000000,22.6872,22.7695,22.5158,22.6549,136906.12949246,0
+SPDW.US,D,20150820,000000,22.4227,22.4227,22.1052,22.1218,101981.55465578,0
+SPDW.US,D,20150821,000000,22.0229,22.0787,21.5535,21.5692,279043.49534203,0
+SPDW.US,D,20150824,000000,21.1429,21.2331,20.2797,20.895,176178.1617777,0
+SPDW.US,D,20150825,000000,21.3076,21.8004,21.0606,21.0998,201525.06333864,0
+SPDW.US,D,20150826,000000,21.479,21.628,21.0871,21.5045,119987.78452014,0
+SPDW.US,D,20150827,000000,21.6858,21.9229,21.6858,21.8837,479838.87978965,0
+SPDW.US,D,20150828,000000,21.7025,21.8661,21.7025,21.8563,131915.73819589,0
+SPDW.US,D,20150831,000000,21.726,21.7593,21.6054,21.7025,132527.03561647,0
+SPDW.US,D,20150901,000000,21.2654,21.2654,20.9783,21.0449,62671.762763593,0
+SPDW.US,D,20150902,000000,21.3399,21.3801,21.1096,21.2997,176091.41673471,0
+SPDW.US,D,20150903,000000,21.3654,21.529,21.2997,21.3732,79466.62361589,0
+SPDW.US,D,20150904,000000,21.0038,21.0038,20.7735,20.8578,141773.03666902,0
+SPDW.US,D,20150908,000000,21.3879,21.4643,21.3076,21.4575,53668.647831407,0
+SPDW.US,D,20150909,000000,21.7691,21.7848,21.3654,21.3879,76909.175642635,0
+SPDW.US,D,20150910,000000,21.4643,21.5858,21.3732,21.4702,1543087.1591063,0
+SPDW.US,D,20150911,000000,21.3732,21.4888,21.2997,21.4888,63038.133003975,0
+SPDW.US,D,20150914,000000,21.3497,21.3497,21.2331,21.284,58899.884188513,0
+SPDW.US,D,20150915,000000,21.3585,21.4702,21.2997,21.4575,71799.382345712,0
+SPDW.US,D,20150916,000000,21.6054,21.8249,21.6054,21.8249,271742.62431223,0
+SPDW.US,D,20150917,000000,21.677,22.0062,21.677,21.8249,167802.67274477,0
+SPDW.US,D,20150918,000000,21.5623,21.5956,21.3654,21.3654,140069.77223671,0
+SPDW.US,D,20150921,000000,21.4379,21.4575,21.2752,21.3399,72893.390417273,0
+SPDW.US,D,20150922,000000,20.9538,20.9538,20.7324,20.848,63886.193365418,0
+SPDW.US,D,20150923,000000,20.8578,20.9136,20.6834,20.7559,106984.19231136,0
+SPDW.US,D,20150924,000000,20.6099,20.7324,20.4766,20.6991,155974.73100095,0
+SPDW.US,D,20150925,000000,21.0449,21.0449,20.8059,20.8872,74841.58202978,0
+SPDW.US,D,20150928,000000,20.6912,20.6991,20.4208,20.4453,234355.51078462,0
+SPDW.US,D,20150929,000000,20.4119,20.4609,20.312,20.4276,124004.59027542,0
+SPDW.US,D,20150930,000000,20.7324,20.8147,20.6187,20.8147,286833.2002023,0
+SPDW.US,D,20151001,000000,20.9136,21.0518,20.7245,20.8872,179255.05947896,0
+SPDW.US,D,20151002,000000,20.7833,21.2497,20.7647,21.2497,291577.64378876,0
+SPDW.US,D,20151005,000000,21.4643,21.677,21.4643,21.6701,135661.08299311,0
+SPDW.US,D,20151006,000000,21.6192,21.7769,21.6192,21.7113,162461.21915658,0
+SPDW.US,D,20151007,000000,21.9386,22.0229,21.8171,21.9886,121225.68731007,0
+SPDW.US,D,20151008,000000,21.8925,22.1532,21.8416,22.1218,185583.36549737,0
+SPDW.US,D,20151009,000000,22.2365,22.26,22.1052,22.1532,745375.66167357,0
+SPDW.US,D,20151012,000000,22.163,22.1718,22.0787,22.0964,70070.604665468,0
+SPDW.US,D,20151013,000000,21.8563,22.0062,21.8171,21.8759,106482.09159195,0
+SPDW.US,D,20151014,000000,21.9082,21.9886,21.8563,21.9229,104655.34303963,0
+SPDW.US,D,20151015,000000,22.1218,22.3335,22.1052,22.3178,142016.9433193,0
+SPDW.US,D,20151016,000000,22.2943,22.3511,22.2188,22.2943,98327.037021207,0
+SPDW.US,D,20151019,000000,22.1875,22.2022,22.114,22.1718,68105.064044363,0
+SPDW.US,D,20151020,000000,22.1218,22.2022,22.0964,22.1218,102223.42024622,0
+SPDW.US,D,20151021,000000,22.3021,22.3021,22.063,22.063,86280.701875037,0
+SPDW.US,D,20151022,000000,22.212,22.4021,22.212,22.3178,95287.898926892,0
+SPDW.US,D,20151023,000000,22.4736,22.5403,22.4325,22.4913,82506.782240122,0
+SPDW.US,D,20151026,000000,22.4658,22.4736,22.3952,22.4227,104655.34303963,0
+SPDW.US,D,20151027,000000,22.2776,22.3433,22.1875,22.1944,179741.8522496,0
+SPDW.US,D,20151028,000000,22.3257,22.5158,22.1532,22.3511,87620.657656715,0
+SPDW.US,D,20151029,000000,22.114,22.2277,22.114,22.1875,93582.59343475,0
+SPDW.US,D,20151030,000000,22.212,22.31,22.1718,22.1797,68148.946830815,0
+SPDW.US,D,20151102,000000,22.2776,22.3766,22.2522,22.3433,132207.60975229,0
+SPDW.US,D,20151103,000000,22.2277,22.4138,22.212,22.3854,126006.86997356,0
+SPDW.US,D,20151104,000000,22.3766,22.3766,22.1875,22.2522,54061.551849645,0
+SPDW.US,D,20151105,000000,22.3021,22.3021,22.1532,22.212,71191.146514882,0
+SPDW.US,D,20151106,000000,22.1052,22.1052,21.966,22.063,312024.98121579,0
+SPDW.US,D,20151109,000000,21.9484,21.9484,21.7338,21.8328,1919115.694628,0
+SPDW.US,D,20151110,000000,21.6946,21.8171,21.677,21.7691,1487588.7011328,0
+SPDW.US,D,20151111,000000,21.966,21.9807,21.8661,21.8925,75814.147041157,0
+SPDW.US,D,20151112,000000,21.6525,21.7338,21.6192,21.628,141165.82136811,0
+SPDW.US,D,20151113,000000,21.479,21.5378,21.3977,21.4379,63038.133003975,0
+SPDW.US,D,20151116,000000,21.4477,21.6858,21.4477,21.6858,59508.120019343,0
+SPDW.US,D,20151117,000000,21.7936,21.8328,21.7113,21.726,90418.9506905,0
+SPDW.US,D,20151118,000000,21.7691,21.9386,21.7691,21.9386,124980.21687656,0
+SPDW.US,D,20151119,000000,22.0229,22.1365,22.0229,22.063,108187.39708409,0
+SPDW.US,D,20151120,000000,22.1454,22.1454,21.9807,21.9886,62914.648883958,0
+SPDW.US,D,20151123,000000,21.966,21.9886,21.8328,21.8563,142626.19968005,0
+SPDW.US,D,20151124,000000,21.7593,21.9582,21.7505,21.9082,87254.287416333,0
+SPDW.US,D,20151125,000000,21.9484,22.016,21.8837,21.9807,54761.63537305,0
+SPDW.US,D,20151127,000000,21.966,21.9886,21.9317,21.9484,57803.835057118,0
+SPDW.US,D,20151130,000000,21.966,22.0229,21.9229,21.9582,66444.66186859,0
+SPDW.US,D,20151201,000000,22.1297,22.1944,22.0964,22.1875,230904.07860363,0
+SPDW.US,D,20151202,000000,22.1297,22.1297,21.9161,21.9807,126813.08860839,0
+SPDW.US,D,20151203,000000,22.0719,22.0719,21.7936,21.8328,134448.69345112,0
+SPDW.US,D,20151204,000000,21.8004,22.0474,21.8004,22.0405,66078.291628208,0
+SPDW.US,D,20151207,000000,21.8994,21.8994,21.7113,21.7848,111228.57623824,0
+SPDW.US,D,20151208,000000,21.431,21.5202,21.3977,21.4643,244333.23178801,0
+SPDW.US,D,20151209,000000,21.4643,21.6358,21.3144,21.3977,377616.48007335,0
+SPDW.US,D,20151210,000000,21.4888,21.5143,21.3879,21.3879,95408.321457157,0
+SPDW.US,D,20151211,000000,21.1263,21.1586,20.995,21.0038,106482.09159195,0
+SPDW.US,D,20151214,000000,21.0949,21.1194,20.8304,21.0694,114151.37392196,0
+SPDW.US,D,20151215,000000,21.1586,21.2752,21.1194,21.1586,210653.70345068,0
+SPDW.US,D,20151216,000000,21.3801,21.5858,21.2752,21.5476,1010789.9799674,0
+SPDW.US,D,20151217,000000,21.5476,21.5476,21.2929,21.2929,145788.82189438,0
+SPDW.US,D,20151218,000000,21.3497,21.4085,21.0988,21.1057,209220.87944651,0
+SPDW.US,D,20151221,000000,21.3311,21.3497,21.1155,21.1929,110569.31391154,0
+SPDW.US,D,20151222,000000,21.2644,21.381,21.2008,21.3742,154070.42217489,0
+SPDW.US,D,20151223,000000,21.5731,21.7299,21.5496,21.723,115252.52570295,0
+SPDW.US,D,20151224,000000,21.6231,21.7534,21.6231,21.6476,74270.08527598,0
+SPDW.US,D,20151228,000000,21.6662,21.6662,21.5163,21.6388,108967.08194106,0
+SPDW.US,D,20151229,000000,21.7995,21.9072,21.7848,21.8651,138109.33426519,0
+SPDW.US,D,20151230,000000,21.7563,21.8073,21.6476,21.6476,741360.89697812,0
+SPDW.US,D,20151231,000000,21.5996,21.6231,21.4232,21.4496,255896.85628321,0
+SPDW.US,D,20160104,000000,21.1243,21.141,20.85,21.1155,204238.65238927,0
+SPDW.US,D,20160105,000000,21.0655,21.0841,20.9234,21.0557,86263.35286644,0
+SPDW.US,D,20160106,000000,20.5991,20.7461,20.5893,20.6824,142694.57518452,0
+SPDW.US,D,20160107,000000,20.3561,20.4727,20.2405,20.3198,151703.81329621,0
+SPDW.US,D,20160108,000000,20.3816,20.3816,20.0406,20.0406,238924.42322526,0
+SPDW.US,D,20160111,000000,20.2816,20.2816,19.9485,20.116,88141.12791464,0
+SPDW.US,D,20160112,000000,20.2914,20.2914,20.0171,20.2218,194217.04859943,0
+SPDW.US,D,20160113,000000,20.216,20.3071,19.775,19.8172,1938006.7239308,0
+SPDW.US,D,20160114,000000,19.9171,20.166,19.7936,20.0562,613049.67045085,0
+SPDW.US,D,20160115,000000,19.4007,19.5261,19.2586,19.4007,207745.1931858,0
+SPDW.US,D,20160119,000000,19.6917,19.6917,19.3909,19.533,382252.74748855,0
+SPDW.US,D,20160120,000000,19.1332,19.1606,18.7207,19.0754,179148.92436754,0
+SPDW.US,D,20160121,000000,19.0754,19.3478,18.9186,19.2331,501414.92330544,0
+SPDW.US,D,20160122,000000,19.6917,19.824,19.6829,19.8074,208077.88593891,0
+SPDW.US,D,20160125,000000,19.6565,19.7143,19.5075,19.5163,323535.53815527,0
+SPDW.US,D,20160126,000000,19.6329,19.8661,19.6075,19.8661,152877.42270133,0
+SPDW.US,D,20160127,000000,19.824,20.0317,19.6956,19.7329,119702.03614325,0
+SPDW.US,D,20160128,000000,19.9828,19.9828,19.7005,19.8485,81365.829792358,0
+SPDW.US,D,20160129,000000,19.9573,20.1572,19.9347,20.1572,161075.33952861,0
+SPDW.US,D,20160201,000000,20.0317,20.2081,20.0082,20.1317,85618.37795858,0
+SPDW.US,D,20160202,000000,19.8906,19.8906,19.6467,19.6917,68109.146164032,0
+SPDW.US,D,20160203,000000,19.8074,19.8995,19.4732,19.8661,126571.22301794,0
+SPDW.US,D,20160204,000000,19.8328,20.0229,19.8074,19.9259,126501.82698355,0
+SPDW.US,D,20160205,000000,19.8485,19.8485,19.5702,19.6163,60344.954551692,0
+SPDW.US,D,20160208,000000,19.3576,19.3576,19.1175,19.2655,120773.59255662,0
+SPDW.US,D,20160209,000000,18.9245,19.1401,18.8921,19.0577,1546683.5065356,0
+SPDW.US,D,20160210,000000,19.1401,19.192,19.0078,19.0166,90630.200383423,0
+SPDW.US,D,20160211,000000,18.7334,18.8,18.6286,18.7491,128128.55167204,0
+SPDW.US,D,20160212,000000,18.7736,19.0499,18.7628,19.043,259932.031577,0
+SPDW.US,D,20160216,000000,19.3909,19.4252,19.24,19.4183,73509.790487443,0
+SPDW.US,D,20160217,000000,19.5908,19.824,19.5908,19.7838,170212.14387999,0
+SPDW.US,D,20160218,000000,19.8906,19.8906,19.6917,19.7152,120903.19985614,0
+SPDW.US,D,20160219,000000,19.5663,19.6829,19.5075,19.6565,85820.442882245,0
+SPDW.US,D,20160222,000000,19.824,19.9396,19.824,19.8995,302373.82978599,0
+SPDW.US,D,20160223,000000,19.7652,19.775,19.5575,19.5741,252741.3777783,0
+SPDW.US,D,20160224,000000,19.3086,19.5663,19.1891,19.5418,76544.846462088,0
+SPDW.US,D,20160225,000000,19.7152,19.7838,19.581,19.775,94708.237933753,0
+SPDW.US,D,20160226,000000,19.8485,19.8573,19.7084,19.7329,113306.37515027,0
+SPDW.US,D,20160229,000000,19.7329,19.8162,19.6486,19.6663,48613.96315003,0
+SPDW.US,D,20160301,000000,19.9171,20.165,19.8995,20.1415,109045.66274471,0
+SPDW.US,D,20160302,000000,20.1239,20.2659,20.0925,20.2601,96620.710999148,0
+SPDW.US,D,20160303,000000,20.3404,20.5158,20.3404,20.5158,193306.73591301,0
+SPDW.US,D,20160304,000000,20.6305,20.7657,20.6167,20.6755,77019.392873725,0
+SPDW.US,D,20160307,000000,20.4737,20.7324,20.3874,20.6569,60386.79627831,0
+SPDW.US,D,20160308,000000,20.5472,20.5472,20.4168,20.4325,141684.25056619,0
+SPDW.US,D,20160309,000000,20.5315,20.6079,20.4737,20.557,1343415.3780978,0
+SPDW.US,D,20160310,000000,20.7167,20.8068,20.3502,20.509,66640.60361275,0
+SPDW.US,D,20160311,000000,20.85,21.04,20.85,21.0234,95616.509560327,0
+SPDW.US,D,20160314,000000,20.9646,21.0283,20.9499,21.0165,27785.968063772,0
+SPDW.US,D,20160315,000000,20.7657,20.7912,20.7079,20.7843,31172.086330037,0
+SPDW.US,D,20160316,000000,20.6481,20.9989,20.6481,20.9989,34573.512545065,0
+SPDW.US,D,20160317,000000,21.0322,21.2399,20.992,21.2145,63755.565535977,0
+SPDW.US,D,20160318,000000,21.2076,21.2213,21.1155,21.1645,42374.443234435,0
+SPDW.US,D,20160321,000000,21.0743,21.1557,21.0469,21.0988,76519.33321415,0
+SPDW.US,D,20160322,000000,20.9646,21.1322,20.9646,21.1145,88293.186872348,0
+SPDW.US,D,20160323,000000,21.0234,21.0234,20.8402,20.85,76851.005437338,0
+SPDW.US,D,20160324,000000,20.6256,20.7324,20.6079,20.7324,62686.050182438,0
+SPDW.US,D,20160328,000000,20.9234,20.9234,20.7843,20.8225,78821.64870803,0
+SPDW.US,D,20160329,000000,20.7471,21.0988,20.7324,21.0557,74403.774695172,0
+SPDW.US,D,20160330,000000,21.2919,21.3742,21.2399,21.2831,45587.071414725,0
+SPDW.US,D,20160331,000000,21.2311,21.2399,21.0841,21.0841,102880.64151309,0
+SPDW.US,D,20160401,000000,20.6824,20.898,20.6167,20.8656,74792.59659374,0
+SPDW.US,D,20160404,000000,20.8891,20.9127,20.8196,20.8323,334948.12422267,0
+SPDW.US,D,20160405,000000,20.4913,20.5001,20.4247,20.4482,67630.517632725,0
+SPDW.US,D,20160406,000000,20.5001,20.7657,20.4903,20.7559,135630.46709558,0
+SPDW.US,D,20160407,000000,20.5834,20.6442,20.4168,20.4913,107341.37778248,0
+SPDW.US,D,20160408,000000,20.8735,20.9568,20.8362,20.8656,130860.51026119,0
+SPDW.US,D,20160411,000000,21.0322,21.0743,20.9411,20.9411,59308.096155513,0
+SPDW.US,D,20160412,000000,21.1155,21.2556,20.9568,21.1733,2263580.2603314,0
+SPDW.US,D,20160413,000000,21.4712,21.5496,21.432,21.5163,73191.385153183,0
+SPDW.US,D,20160414,000000,21.6084,21.6084,21.5163,21.532,53951.334618555,0
+SPDW.US,D,20160415,000000,21.5163,21.5574,21.4643,21.481,88516.68292428,0
+SPDW.US,D,20160418,000000,21.4594,21.6711,21.4594,21.6662,1504337.6381388,0
+SPDW.US,D,20160419,000000,21.9582,22.0572,21.9229,22.0405,105785.0696583,0
+SPDW.US,D,20160420,000000,22.0444,22.1473,21.9739,22.0327,73730.224949622,0
+SPDW.US,D,20160421,000000,21.9974,22.0072,21.8749,21.8984,98064.76083241,0
+SPDW.US,D,20160422,000000,21.8916,21.9807,21.8396,21.9386,64137.243725122,0
+SPDW.US,D,20160425,000000,21.823,21.8377,21.775,21.823,38942.401121882,0
+SPDW.US,D,20160426,000000,21.9072,21.9317,21.8318,21.9151,45252.337601785,0
+SPDW.US,D,20160427,000000,21.8553,21.9886,21.8396,21.9484,36525.786277242,0
+SPDW.US,D,20160428,000000,21.6662,21.8553,21.6476,21.6799,68033.626950138,0
+SPDW.US,D,20160429,000000,21.7073,21.7073,21.5231,21.6084,54958.597647127,0
+SPDW.US,D,20160502,000000,21.7485,21.7916,21.6917,21.7661,88276.858393667,0
+SPDW.US,D,20160503,000000,21.5731,21.5731,21.3801,21.3987,94308.190206093,0
+SPDW.US,D,20160504,000000,21.2468,21.2468,21.1322,21.188,83388.520088843,0
+SPDW.US,D,20160505,000000,21.1645,21.2399,21.0743,21.1155,90120.95595459,0
+SPDW.US,D,20160506,000000,21.04,21.1998,21.0332,21.1733,76269.303384363,0
+SPDW.US,D,20160509,000000,21.1488,21.1645,21.0988,21.0988,73955.76206139,0
+SPDW.US,D,20160510,000000,21.2987,21.4291,21.2987,21.4163,1121796.0806836,0
+SPDW.US,D,20160511,000000,21.2644,21.381,21.2488,21.2919,83320.14458437,0
+SPDW.US,D,20160512,000000,21.2644,21.3076,21.1831,21.2488,85689.815052805,0
+SPDW.US,D,20160513,000000,21.0557,21.1645,20.9568,21.0165,100794.67836172,0
+SPDW.US,D,20160516,000000,21.0557,21.2742,21.0557,21.2488,127654.0052604,0
+SPDW.US,D,20160517,000000,21.2831,21.3311,21.1557,21.1733,212674.35268733,0
+SPDW.US,D,20160518,000000,21.1733,21.3742,21.0841,21.1557,83991.653270085,0
+SPDW.US,D,20160519,000000,21.0322,21.04,20.9244,21.0322,62220.688540057,0
+SPDW.US,D,20160520,000000,21.1929,21.2008,21.1243,21.1322,42142.782943162,0
+SPDW.US,D,20160523,000000,21.0743,21.1645,21.0743,21.0988,75124.268816928,0
+SPDW.US,D,20160524,000000,21.2076,21.3957,21.2076,21.3742,122674.83979292,0
+SPDW.US,D,20160525,000000,21.481,21.6231,21.481,21.6162,83231.358481548,0
+SPDW.US,D,20160526,000000,21.6917,21.6917,21.5829,21.6388,55970.963325287,0
+SPDW.US,D,20160527,000000,21.6231,21.6476,21.5496,21.6084,53306.359710695,0
+SPDW.US,D,20160531,000000,21.6388,21.7142,21.4594,21.532,68525.522370373,0
+SPDW.US,D,20160601,000000,21.4085,21.5408,21.3889,21.5075,83843.676432048,0
+SPDW.US,D,20160602,000000,21.3889,21.5408,21.3889,21.5163,66990.645374453,0
+SPDW.US,D,20160603,000000,21.5898,21.6995,21.5231,21.6917,69698.11124558,0
+SPDW.US,D,20160606,000000,21.7906,21.8916,21.7906,21.8651,62407.44551496,0
+SPDW.US,D,20160607,000000,21.9974,22.0738,21.9974,22.0239,54303.417440092,0
+SPDW.US,D,20160608,000000,22.1395,22.1561,22.0562,22.0738,39466.953499478,0
+SPDW.US,D,20160609,000000,21.7995,21.8553,21.7661,21.7995,806848.3017841,0
+SPDW.US,D,20160610,000000,21.432,21.432,21.1831,21.2311,38735.23354863,0
+SPDW.US,D,20160613,000000,20.9332,21.1155,20.8872,20.9166,112472.60220767,0
+SPDW.US,D,20160614,000000,20.6902,20.7657,20.5315,20.6393,104178.75556815,0
+SPDW.US,D,20160615,000000,20.7559,20.8931,20.7275,20.7402,91106.787854895,0
+SPDW.US,D,20160616,000000,20.4815,20.7559,20.3355,20.7402,100587.51078847,0
+SPDW.US,D,20160617,000000,20.8304,20.9911,20.7657,20.9499,346046.38707549,0
+SPDW.US,D,20160620,000000,21.5231,21.5613,21.4144,21.4144,91435.39848833,0
+SPDW.US,D,20160621,000000,21.5917,21.726,21.5035,21.5819,182542.18634323,0
+SPDW.US,D,20160622,000000,21.6672,21.7181,21.5506,21.5506,53349.22196723,0
+SPDW.US,D,20160623,000000,21.9376,22.0905,21.8279,22.0817,61901.26267588,0
+SPDW.US,D,20160624,000000,20.407,20.8578,20.3894,20.4168,365736.49130373,0
+SPDW.US,D,20160627,000000,19.9769,19.9769,19.7221,19.9269,247534.63413921,0
+SPDW.US,D,20160628,000000,20.3737,20.4668,20.2895,20.458,704081.95962176,0
+SPDW.US,D,20160629,000000,20.7814,20.894,20.7157,20.848,98353.570799062,0
+SPDW.US,D,20160630,000000,20.9332,21.1135,20.8578,21.0861,95572.626773875,0
+SPDW.US,D,20160701,000000,21.1498,21.2076,21.1263,21.1772,53531.896822462,0
+SPDW.US,D,20160705,000000,20.897,20.9744,20.7363,20.7755,78488.955954925,0
+SPDW.US,D,20160706,000000,20.5775,20.7363,20.4247,20.7294,67250.880503415,0
+SPDW.US,D,20160707,000000,20.7882,20.8647,20.5942,20.6608,68346.92963481,0
+SPDW.US,D,20160708,000000,20.8852,20.9666,20.8666,20.9499,76420.341812153,0
+SPDW.US,D,20160711,000000,21.1684,21.288,21.1684,21.2194,84493.753989495,0
+SPDW.US,D,20160712,000000,21.4986,21.5653,21.4712,21.4986,1778797.9336213,0
+SPDW.US,D,20160713,000000,21.5653,21.6103,21.4585,21.4986,55032.075801188,0
+SPDW.US,D,20160714,000000,21.6701,21.7181,21.6329,21.6505,27022.611685483,0
+SPDW.US,D,20160715,000000,21.625,21.625,21.5075,21.5584,134354.80469871,0
+SPDW.US,D,20160718,000000,21.532,21.6505,21.532,21.6103,55325.988417427,0
+SPDW.US,D,20160719,000000,21.4585,21.4702,21.3967,21.431,75486.55693764,0
+SPDW.US,D,20160720,000000,21.5506,21.6417,21.5261,21.6182,106778.04526803,0
+SPDW.US,D,20160721,000000,21.5653,21.6329,21.4986,21.5584,95877.765219208,0
+SPDW.US,D,20160722,000000,21.6103,21.6103,21.5084,21.5584,59831.62800319,0
+SPDW.US,D,20160725,000000,21.5584,21.5721,21.4712,21.5163,78892.065272337,0
+SPDW.US,D,20160726,000000,21.6417,21.676,21.5584,21.6015,111984.78890711,0
+SPDW.US,D,20160727,000000,21.7514,21.7632,21.5849,21.6946,60184.731354645,0
+SPDW.US,D,20160728,000000,21.6848,21.7436,21.625,21.7025,49675.31426423,0
+SPDW.US,D,20160729,000000,21.9043,21.9886,21.8524,21.9464,72056.555884923,0
+SPDW.US,D,20160801,000000,21.8808,21.921,21.7955,21.8279,204429.49148385,0
+SPDW.US,D,20160802,000000,21.82,21.82,21.6505,21.726,70846.207402767,0
+SPDW.US,D,20160803,000000,21.5584,21.6417,21.5369,21.6417,117911.00613803,0
+SPDW.US,D,20160804,000000,21.7025,21.7681,21.6848,21.7514,103274.56606125,0
+SPDW.US,D,20160805,000000,21.7612,21.8612,21.7612,21.8504,69645.04368987,0
+SPDW.US,D,20160808,000000,21.8808,21.9298,21.8808,21.9131,35968.576942288,0
+SPDW.US,D,20160809,000000,22.0327,22.1493,22.0327,22.1091,500123.9529598,0
+SPDW.US,D,20160810,000000,22.2355,22.2404,22.1552,22.1679,26674.610983615,0
+SPDW.US,D,20160811,000000,22.259,22.3678,22.258,22.3266,54941.24863853,0
+SPDW.US,D,20160812,000000,22.3649,22.3649,22.2669,22.2943,31489.47113438,0
+SPDW.US,D,20160815,000000,22.3443,22.4462,22.3443,22.3795,62278.858745355,0
+SPDW.US,D,20160816,000000,22.3345,22.3972,22.3266,22.3266,27025.673275235,0
+SPDW.US,D,20160817,000000,22.2482,22.3531,22.1552,22.311,70415.543777582,0
+SPDW.US,D,20160818,000000,22.311,22.4276,22.311,22.4276,30711.827337245,0
+SPDW.US,D,20160819,000000,22.1757,22.2943,22.1679,22.2669,51506.144936225,0
+SPDW.US,D,20160822,000000,22.2169,22.2865,22.1679,22.2669,94193.890855333,0
+SPDW.US,D,20160823,000000,22.404,22.4795,22.3609,22.3698,35129.701350102,0
+SPDW.US,D,20160824,000000,22.3982,22.3982,22.2767,22.3031,39806.789962005,0
+SPDW.US,D,20160825,000000,22.2257,22.2865,22.2091,22.2355,60942.985083347,0
+SPDW.US,D,20160826,000000,22.2512,22.4638,22.016,22.0817,77637.83400373,0
+SPDW.US,D,20160829,000000,22.0738,22.1855,22.0474,22.1405,60406.186346742,0
+SPDW.US,D,20160830,000000,22.1914,22.2179,22.0905,22.1169,69472.574133812,0
+SPDW.US,D,20160831,000000,22.0738,22.1258,21.9807,22.0474,59914.290926507,0
+SPDW.US,D,20160901,000000,22.162,22.2169,22.0944,22.1993,54980.028775395,0
+SPDW.US,D,20160902,000000,22.4276,22.4717,22.3698,22.4717,52324.60993006,0
+SPDW.US,D,20160906,000000,22.5226,22.649,22.5089,22.6314,97625.932967885,0
+SPDW.US,D,20160907,000000,22.6912,22.7245,22.6147,22.6569,50462.142830622,0
+SPDW.US,D,20160908,000000,22.6226,22.6823,22.5569,22.5912,61751.244778008,0
+SPDW.US,D,20160909,000000,22.404,22.404,22.1277,22.1405,129502.184941,0
+SPDW.US,D,20160912,000000,21.9464,22.2982,21.9464,22.2865,72446.398313407,0
+SPDW.US,D,20160913,000000,21.9964,22.0062,21.7514,21.8279,247537.69572896,0
+SPDW.US,D,20160914,000000,21.7955,21.8886,21.7857,21.8122,54921.858570098,0
+SPDW.US,D,20160915,000000,21.8122,22.0327,21.7955,22.0062,76885.703454533,0
+SPDW.US,D,20160916,000000,21.8034,21.8034,21.6946,21.7436,63827.002630202,0
+SPDW.US,D,20160919,000000,21.9298,22.0062,21.8524,21.8886,63388.174765677,0
+SPDW.US,D,20160920,000000,22.0738,22.0905,21.9729,22.016,91868.10317335,0
+SPDW.US,D,20160921,000000,22.1993,22.4138,22.1414,22.3884,97168.735564845,0
+SPDW.US,D,20160922,000000,22.7245,22.7666,22.5912,22.6314,63490.227757427,0
+SPDW.US,D,20160923,000000,22.4638,22.4658,22.405,22.4197,51096.912439307,0
+SPDW.US,D,20160926,000000,22.2169,22.259,22.1914,22.2081,45722.801893752,0
+SPDW.US,D,20160927,000000,22.1493,22.3266,22.1375,22.3031,24935.628004195,0
+SPDW.US,D,20160928,000000,22.4099,22.4971,22.2669,22.4795,106361.66906168,0
+SPDW.US,D,20160929,000000,22.4717,22.4903,22.1875,22.2796,97213.638881215,0
+SPDW.US,D,20160930,000000,22.2992,22.4638,22.2718,22.3884,55464.780486207,0
+SPDW.US,D,20161003,000000,22.3188,22.3884,22.2865,22.3698,185225.15949633,0
+SPDW.US,D,20161004,000000,22.4374,22.4638,22.2433,22.259,49900.851375998,0
+SPDW.US,D,20161005,000000,22.3609,22.4374,22.3443,22.404,27387.961395947,0
+SPDW.US,D,20161006,000000,22.2512,22.311,22.2286,22.2767,90571.009648208,0
+SPDW.US,D,20161007,000000,22.2355,22.2433,22.016,22.1581,81397.4662198,0
+SPDW.US,D,20161010,000000,22.2091,22.3031,22.2091,22.2355,150263.84558262,0
+SPDW.US,D,20161011,000000,22.1326,22.1405,21.8524,21.9043,1934783.8904514,0
+SPDW.US,D,20161012,000000,21.8808,21.9249,21.8279,21.8955,69339.905244537,0
+SPDW.US,D,20161013,000000,21.6329,21.8622,21.6103,21.82,74707.892610587,0
+SPDW.US,D,20161014,000000,22.0082,22.016,21.8445,21.8543,45305.405157495,0
+SPDW.US,D,20161017,000000,21.8279,21.8445,21.7701,21.7985,109650.83698579,0
+SPDW.US,D,20161018,000000,22.0474,22.0817,21.9964,22.0405,76688.741180455,0
+SPDW.US,D,20161019,000000,22.0817,22.1757,22.065,22.1091,34553.101946715,0
+SPDW.US,D,20161020,000000,22.0405,22.1493,22.0327,22.1258,58379.413930587,0
+SPDW.US,D,20161021,000000,21.968,22.0562,21.9464,22.0474,50064.136162797,0
+SPDW.US,D,20161024,000000,22.0905,22.1405,21.9964,22.0405,58058.967536492,0
+SPDW.US,D,20161025,000000,22.0239,22.0474,21.9562,22.0062,137411.29180162,0
+SPDW.US,D,20161026,000000,21.9298,21.9788,21.8808,21.9043,68267.328301245,0
+SPDW.US,D,20161027,000000,21.9641,21.9641,21.8808,21.8886,95510.374448908,0
+SPDW.US,D,20161028,000000,21.8524,21.9298,21.8279,21.8808,180547.05035451,0
+SPDW.US,D,20161031,000000,21.8808,21.9131,21.8122,21.8808,531224.60219561,0
+SPDW.US,D,20161101,000000,21.9298,21.9562,21.7181,21.7955,210241.40936401,0
+SPDW.US,D,20161102,000000,21.7789,21.8034,21.6358,21.6593,74289.475344412,0
+SPDW.US,D,20161103,000000,21.7113,21.7612,21.6231,21.6329,38805.650112938,0
+SPDW.US,D,20161104,000000,21.532,21.5653,21.4389,21.4624,141706.70222438,0
+SPDW.US,D,20161107,000000,21.6946,21.7593,21.6819,21.7514,58868.24776107,0
+SPDW.US,D,20161108,000000,21.676,21.872,21.676,21.8034,69375.62379165,0
+SPDW.US,D,20161109,000000,21.5917,21.8622,21.5231,21.7789,110608.0940484,0
+SPDW.US,D,20161110,000000,21.7338,21.7887,21.5506,21.7181,190803.37602539,0
+SPDW.US,D,20161111,000000,21.5819,21.6015,21.4545,21.5741,81690.358306122,0
+SPDW.US,D,20161114,000000,21.431,21.4712,21.3722,21.4643,152104.88155379,0
+SPDW.US,D,20161115,000000,21.4389,21.5819,21.4389,21.5741,135621.28232633,0
+SPDW.US,D,20161116,000000,21.431,21.4614,21.3869,21.3869,67343.748725907,0
+SPDW.US,D,20161117,000000,21.481,21.5741,21.48,21.5506,62824.842251218,0
+SPDW.US,D,20161118,000000,21.3722,21.3869,21.3046,21.3379,78913.496400605,0
+SPDW.US,D,20161121,000000,21.4487,21.4986,21.43,21.4986,124108.68432701,0
+SPDW.US,D,20161122,000000,21.5819,21.5819,21.482,21.5819,37255.465168255,0
+SPDW.US,D,20161123,000000,21.3722,21.5075,21.3615,21.5045,68512.255481445,0
+SPDW.US,D,20161125,000000,21.5506,21.5584,21.5182,21.5584,114126.88120394,0
+SPDW.US,D,20161128,000000,21.5231,21.528,21.4575,21.4712,58093.665553687,0
+SPDW.US,D,20161129,000000,21.4908,21.6329,21.4585,21.5917,86130.683977165,0
+SPDW.US,D,20161130,000000,21.6593,21.6593,21.5653,21.5819,197084.7376676,0
+SPDW.US,D,20161201,000000,21.5653,21.6015,21.4986,21.532,107366.89103042,0
+SPDW.US,D,20161202,000000,21.4908,21.6143,21.4908,21.5917,132522.9534968,0
+SPDW.US,D,20161205,000000,21.676,21.8034,21.676,21.7789,141533.21213841,0
+SPDW.US,D,20161206,000000,21.7789,21.9562,21.7789,21.9464,223873.64800198,0
+SPDW.US,D,20161207,000000,22.0062,22.2865,22.0062,22.2424,280187.50937954,0
+SPDW.US,D,20161208,000000,22.1993,22.2865,22.1777,22.2433,78338.938057052,0
+SPDW.US,D,20161209,000000,22.3266,22.3266,22.2335,22.3188,138002.17862385,0
+SPDW.US,D,20161212,000000,22.2669,22.3139,22.2257,22.2355,724918.11894736,0
+SPDW.US,D,20161213,000000,22.404,22.5128,22.404,22.4276,797941.11666416,0
+SPDW.US,D,20161214,000000,22.3884,22.4266,22.065,22.0768,65308.812070413,0
+SPDW.US,D,20161215,000000,21.9562,22.0738,21.9562,22.0239,89652.532722458,0
+SPDW.US,D,20161216,000000,22.0493,22.0777,21.967,21.9954,195310.03614107,0
+SPDW.US,D,20161219,000000,22.0513,22.0601,21.9837,21.9837,159267.98104472,0
+SPDW.US,D,20161220,000000,22.0278,22.0866,22.0131,22.0777,108414.97525569,0
+SPDW.US,D,20161221,000000,22.0278,22.0866,22.0278,22.0601,67469.27390576,0
+SPDW.US,D,20161222,000000,22.0444,22.0513,21.9837,21.9905,137384.75802377,0
+SPDW.US,D,20161223,000000,22.018,22.0513,22.0101,22.0444,58135.507280305,0
+SPDW.US,D,20161227,000000,22.0366,22.0601,22.018,22.018,83850.82014147,0
+SPDW.US,D,20161228,000000,22.0366,22.0366,21.9357,21.967,83231.358481548,0
+SPDW.US,D,20161229,000000,22.0101,22.0601,22.0101,22.0366,141005.59817106,0
+SPDW.US,D,20161230,000000,22.2335,22.2335,22.0513,22.0954,92214.062815382,0
+SPDW.US,D,20170103,000000,22.1826,22.2237,22.1552,22.2149,85446.92893244,0
+SPDW.US,D,20170104,000000,22.3345,22.4913,22.3266,22.4736,197598.0642161,0
+SPDW.US,D,20170105,000000,22.5354,22.7225,22.5354,22.7137,797821.71466381,0
+SPDW.US,D,20170106,000000,22.5863,22.6461,22.5863,22.6284,147883.96981501,0
+SPDW.US,D,20170109,000000,22.5589,22.6039,22.5207,22.5863,57859.96420258,0
+SPDW.US,D,20170110,000000,22.6284,22.6618,22.5863,22.5951,108666.0256154,0
+SPDW.US,D,20170111,000000,22.5677,22.7568,22.5638,22.7362,323515.12755692,0
+SPDW.US,D,20170112,000000,22.8009,22.8009,22.6882,22.7921,7889865.7895605,0
+SPDW.US,D,20170113,000000,22.7921,22.8715,22.7744,22.8617,2137392.7565624,0
+SPDW.US,D,20170117,000000,22.8264,22.8332,22.7823,22.8107,1180164.2687851,0
+SPDW.US,D,20170118,000000,22.7411,22.7823,22.6676,22.697,298874.43269888,0
+SPDW.US,D,20170119,000000,22.6627,22.7068,22.5951,22.6627,228090.47762109,0
+SPDW.US,D,20170120,000000,22.7068,22.7578,22.6931,22.7529,241785.98911394,0
+SPDW.US,D,20170123,000000,22.7578,22.7833,22.7068,22.748,637313.78976933,0
+SPDW.US,D,20170124,000000,22.748,22.8803,22.748,22.8803,166260.65203943,0
+SPDW.US,D,20170125,000000,22.9792,23.1007,22.9792,23.0929,121027.70450608,0
+SPDW.US,D,20170126,000000,23.041,23.0664,22.9998,23.0145,81502.580801302,0
+SPDW.US,D,20170127,000000,22.9822,22.9822,22.9381,22.9724,110307.03772274,0
+SPDW.US,D,20170130,000000,22.7921,22.8264,22.7313,22.8176,87672.704682507,0
+SPDW.US,D,20170131,000000,22.8803,22.9087,22.8068,22.8842,122140.08211615,0
+SPDW.US,D,20170201,000000,23.0145,23.0145,22.9018,22.9724,116726.17090382,0
+SPDW.US,D,20170202,000000,22.9998,23.0233,22.9469,23.0067,88553.42200131,0
+SPDW.US,D,20170203,000000,23.0145,23.1096,23.0145,23.086,107275.04333785,0
+SPDW.US,D,20170206,000000,22.8715,22.9469,22.8656,22.9293,95890.011578217,0
+SPDW.US,D,20170207,000000,22.8852,22.9195,22.8842,22.9038,159232.26249761,0
+SPDW.US,D,20170208,000000,22.8715,22.9724,22.8685,22.9557,110448.89138127,0
+SPDW.US,D,20170209,000000,22.9724,23.0547,22.9675,23.0498,1330098.4832044,0
+SPDW.US,D,20170210,000000,23.0762,23.135,23.0576,23.1184,117285.4212986,0
+SPDW.US,D,20170213,000000,23.2095,23.2222,23.1625,23.1968,1099421.9827723,0
+SPDW.US,D,20170214,000000,23.1527,23.1674,23.0498,23.1625,175309.6908179,0
+SPDW.US,D,20170215,000000,23.0929,23.2467,23.0929,23.2467,315473.35180702,0
+SPDW.US,D,20170216,000000,23.2467,23.3065,23.2467,23.2908,191607.55360038,0
+SPDW.US,D,20170217,000000,23.1968,23.2389,23.1625,23.234,142249.62414049,0
+SPDW.US,D,20170221,000000,23.2556,23.3349,23.2467,23.33,113780.92156191,0
+SPDW.US,D,20170222,000000,23.2389,23.3349,23.2311,23.3251,146398.07825513,0
+SPDW.US,D,20170223,000000,23.429,23.429,23.3251,23.3594,122301.32584312,0
+SPDW.US,D,20170224,000000,23.1625,23.2311,23.135,23.1703,285184.02385562,0
+SPDW.US,D,20170227,000000,23.135,23.2222,23.1105,23.2134,809051.62587598,0
+SPDW.US,D,20170228,000000,23.1782,23.2389,23.1184,23.1625,279671.12124129,0
+SPDW.US,D,20170301,000000,23.2987,23.4202,23.2987,23.3839,263250.79486871,0
+SPDW.US,D,20170302,000000,23.2908,23.2908,23.2134,23.2134,132635.21178772,0
+SPDW.US,D,20170303,000000,23.2222,23.3506,23.2046,23.3349,98492.362867843,0
+SPDW.US,D,20170306,000000,23.2644,23.2742,23.1968,23.2467,155357.31040086,0
+SPDW.US,D,20170307,000000,23.1703,23.2311,23.1703,23.2046,76972.44849752,0
+SPDW.US,D,20170308,000000,23.2046,23.2134,23.086,23.1017,135598.83066814,0
+SPDW.US,D,20170309,000000,23.1625,23.188,23.1096,23.188,247629.54342154,0
+SPDW.US,D,20170310,000000,23.3085,23.381,23.2908,23.3594,112896.12212344,0
+SPDW.US,D,20170313,000000,23.4368,23.4633,23.4202,23.4447,176425.13001773,0
+SPDW.US,D,20170314,000000,23.2987,23.3349,23.2556,23.2908,107317.90559438,0
+SPDW.US,D,20170315,000000,23.3251,23.6603,23.3251,23.6348,78468.545356575,0
+SPDW.US,D,20170316,000000,23.7553,23.8053,23.7053,23.7465,71874.901559608,0
+SPDW.US,D,20170317,000000,23.7818,23.8415,23.7367,23.772,83178.290925838,0
+SPDW.US,D,20170320,000000,23.8308,23.8513,23.7171,23.7553,186722.27688531,0
+SPDW.US,D,20170321,000000,23.9278,23.9425,23.6171,23.6426,109255.89190772,0
+SPDW.US,D,20170322,000000,23.5505,23.6603,23.5299,23.6505,79665.626949803,0
+SPDW.US,D,20170323,000000,23.6083,23.7818,23.6083,23.7122,132397.42831695,0
+SPDW.US,D,20170324,000000,23.7886,23.8415,23.7269,23.77,85964.337600613,0
+SPDW.US,D,20170327,000000,23.7269,23.866,23.7269,23.8572,71810.608174805,0
+SPDW.US,D,20170328,000000,23.9013,23.9797,23.8827,23.9425,79240.065974205,0
+SPDW.US,D,20170329,000000,23.8749,23.9797,23.8572,23.9621,85055.04544412,0
+SPDW.US,D,20170330,000000,23.9493,23.9611,23.9013,23.9101,76130.511315582,0
+SPDW.US,D,20170331,000000,23.7818,23.8925,23.7818,23.8415,88052.341811818,0
+SPDW.US,D,20170403,000000,23.8327,23.8327,23.6603,23.7886,79144.13616196,0
+SPDW.US,D,20170404,000000,23.7102,23.8102,23.6916,23.8053,51350.003858847,0
+SPDW.US,D,20170405,000000,23.7984,23.8513,23.6955,23.722,127359.07211425,0
+SPDW.US,D,20170406,000000,23.7053,23.7553,23.6955,23.7269,670802.47901209,0
+SPDW.US,D,20170407,000000,23.7053,23.7465,23.6681,23.7053,154691.92489465,0
+SPDW.US,D,20170410,000000,23.6955,23.7269,23.6426,23.7053,128201.00929619,0
+SPDW.US,D,20170411,000000,23.7818,23.8053,23.6377,23.8053,5366542.2956868,0
+SPDW.US,D,20170412,000000,23.7984,23.8327,23.7269,23.8053,129902.23266866,0
+SPDW.US,D,20170413,000000,23.7122,23.7465,23.6348,23.6505,83221.153182372,0
+SPDW.US,D,20170417,000000,23.7367,23.8435,23.7367,23.8435,79475.808385147,0
+SPDW.US,D,20170418,000000,23.6603,23.7053,23.5887,23.7053,85791.868044555,0
+SPDW.US,D,20170419,000000,23.7122,23.7553,23.5819,23.6083,142890.51692868,0
+SPDW.US,D,20170420,000000,23.772,23.8484,23.772,23.7984,73971.070010152,0
+SPDW.US,D,20170421,000000,23.7818,23.8053,23.7465,23.7818,69460.327774802,0
+SPDW.US,D,20170424,000000,24.2717,24.3325,24.2717,24.3217,74616.044918012,0
+SPDW.US,D,20170425,000000,24.4255,24.501,24.4255,24.4765,84308.01754451,0
+SPDW.US,D,20170426,000000,24.4157,24.4863,24.4079,24.4157,107655.70099707,0
+SPDW.US,D,20170427,000000,24.4079,24.4255,24.3393,24.4079,76163.168272942,0
+SPDW.US,D,20170428,000000,24.405,24.4255,24.3217,24.3315,656360.96014955,0
+SPDW.US,D,20170501,000000,24.4863,24.4863,24.3912,24.3912,2154324.3684237,0
+SPDW.US,D,20170502,000000,24.4677,24.5617,24.4677,24.5471,130967.66590253,0
+SPDW.US,D,20170503,000000,24.4765,24.5039,24.4285,24.4589,105654.44182886,0
+SPDW.US,D,20170504,000000,24.5294,24.6401,24.5294,24.6303,74472.150199645,0
+SPDW.US,D,20170505,000000,24.6666,24.9145,24.6519,24.9145,176437.37637674,0
+SPDW.US,D,20170508,000000,24.7793,24.7871,24.7332,24.7616,78826.751357617,0
+SPDW.US,D,20170509,000000,24.7871,24.7871,24.6999,24.7166,746902.37443015,0
+SPDW.US,D,20170510,000000,24.7616,24.8018,24.7166,24.7959,1086244.9004776,0
+SPDW.US,D,20170511,000000,24.7264,24.7793,24.6754,24.7518,224426.77521726,0
+SPDW.US,D,20170512,000000,24.743,24.8557,24.743,24.8557,116106.70924389,0
+SPDW.US,D,20170515,000000,24.9508,25.0194,24.9321,24.9831,200301.44796756,0
+SPDW.US,D,20170516,000000,25.1467,25.1565,25.0958,25.1467,166311.6785353,0
+SPDW.US,D,20170517,000000,24.9929,25.0076,24.8293,24.8371,122880.98683626,0
+SPDW.US,D,20170518,000000,24.7352,24.889,24.7352,24.889,261728.1642318,0
+SPDW.US,D,20170519,000000,25.035,25.1987,25.035,25.1732,148546.29373147,0
+SPDW.US,D,20170522,000000,25.2251,25.2506,25.1908,25.2075,161245.76802484,0
+SPDW.US,D,20170523,000000,25.2418,25.2869,25.1957,25.2251,166759.69116909,0
+SPDW.US,D,20170524,000000,25.1634,25.2506,25.1438,25.2339,61265.472537277,0
+SPDW.US,D,20170525,000000,25.2075,25.3025,25.2075,25.2506,85525.509736087,0
+SPDW.US,D,20170526,000000,25.1556,25.1908,25.1389,25.1908,44660.430249635,0
+SPDW.US,D,20170530,000000,25.0879,25.1712,25.0879,25.1438,37330.98438215,0
+SPDW.US,D,20170531,000000,25.2339,25.282,25.1634,25.2036,106805.5995758,0
+SPDW.US,D,20170601,000000,25.3025,25.3643,25.2506,25.327,443993.78696738,0
+SPDW.US,D,20170602,000000,25.5171,25.6034,25.4917,25.5955,85283.64414564,0
+SPDW.US,D,20170605,000000,25.4995,25.5171,25.4574,25.5073,53153.28022307,0
+SPDW.US,D,20170606,000000,25.3946,25.4574,25.3888,25.4574,75133.453586185,0
+SPDW.US,D,20170607,000000,25.4995,25.5171,25.3643,25.4397,71574.865763863,0
+SPDW.US,D,20170608,000000,25.3946,25.4231,25.3368,25.4231,231150.02631375,0
+SPDW.US,D,20170609,000000,25.3447,25.4182,25.2584,25.3447,406372.97208867,0
+SPDW.US,D,20170612,000000,25.2339,25.2506,25.1565,25.2506,72954.622212323,0
+SPDW.US,D,20170613,000000,25.4035,25.4574,25.3888,25.4574,89928.075800183,0
+SPDW.US,D,20170614,000000,25.5691,25.5779,25.3368,25.4133,79185.977888578,0
+SPDW.US,D,20170615,000000,25.0439,25.1516,25.0017,25.1477,173923.81118994,0
+SPDW.US,D,20170616,000000,25.2349,25.3486,25.2202,25.3486,65432.29619043,0
+SPDW.US,D,20170619,000000,25.4084,25.5044,25.4084,25.4623,83846.7380218,0
+SPDW.US,D,20170620,000000,25.3917,25.3917,25.2183,25.2349,97307.527633625,0
+SPDW.US,D,20170621,000000,25.1899,25.2457,25.1565,25.2006,49330.375152115,0
+SPDW.US,D,20170622,000000,25.2271,25.2967,25.2095,25.2702,118788.66186708,0
+SPDW.US,D,20170623,000000,25.2526,25.3486,25.2271,25.3212,88724.87102745,0
+SPDW.US,D,20170626,000000,25.4711,25.4887,25.3408,25.3486,79323.74942744,0
+SPDW.US,D,20170627,000000,25.3584,25.3986,25.3045,25.3584,68857.19459356,0
+SPDW.US,D,20170628,000000,25.4182,25.5838,25.4093,25.5661,959235.87012503,0
+SPDW.US,D,20170629,000000,25.5044,25.5044,25.2379,25.3212,204114.14773934,0
+SPDW.US,D,20170630,000000,25.3917,25.3937,25.2349,25.3584,78008.286363783,0
+SPDW.US,D,20170703,000000,25.3212,25.3829,25.3163,25.331,30339.333917358,0
+SPDW.US,D,20170705,000000,25.2271,25.3123,25.184,25.3045,84170.246005647,0
+SPDW.US,D,20170706,000000,25.1644,25.231,25.134,25.1644,47583.227933355,0
+SPDW.US,D,20170707,000000,25.132,25.2349,25.1046,25.2271,88044.177572477,0
+SPDW.US,D,20170710,000000,25.1928,25.2898,25.1928,25.2526,103313.34619811,0
+SPDW.US,D,20170711,000000,25.2437,25.3486,25.2183,25.3408,102895.94946185,0
+SPDW.US,D,20170712,000000,25.4711,25.5838,25.4711,25.523,298108.01473084,0
+SPDW.US,D,20170713,000000,25.6014,25.6357,25.523,25.6357,79436.007718365,0
+SPDW.US,D,20170714,000000,25.7317,25.817,25.6974,25.8013,252285.20090518,0
+SPDW.US,D,20170717,000000,25.7925,25.8013,25.7317,25.7396,66491.606244795,0
+SPDW.US,D,20170718,000000,25.7925,25.818,25.7484,25.7974,162751.04965315,0
+SPDW.US,D,20170719,000000,25.8709,25.9414,25.8454,25.9228,62057.403753258,0
+SPDW.US,D,20170720,000000,25.9747,26.0629,25.9512,26.0365,67799.92559903,0
+SPDW.US,D,20170721,000000,25.9316,25.9591,25.8542,25.9502,80170.789258965,0
+SPDW.US,D,20170724,000000,25.8895,25.9228,25.8209,25.8964,83207.886293445,0
+SPDW.US,D,20170725,000000,26.0188,26.0365,25.8895,25.8895,945370.95066588,0
+SPDW.US,D,20170726,000000,25.9591,26.0884,25.9228,26.0541,87783.942443515,0
+SPDW.US,D,20170727,000000,26.0796,26.1149,25.8964,25.9591,76297.878222053,0
+SPDW.US,D,20170728,000000,25.8807,26.009,25.8807,25.9845,69351.13107363,0
+SPDW.US,D,20170731,000000,26.009,26.0796,25.9747,26.0629,122590.13580977,0
+SPDW.US,D,20170801,000000,26.2452,26.2628,26.1678,26.1835,102112.18248522,0
+SPDW.US,D,20170802,000000,26.2187,26.2364,26.1315,26.1923,49500.803648337,0
+SPDW.US,D,20170803,000000,26.1835,26.2187,26.1394,26.1776,72475.993681015,0
+SPDW.US,D,20170804,000000,26.2285,26.2285,26.0953,26.1678,96518.658007398,0
+SPDW.US,D,20170807,000000,26.1678,26.1923,26.156,26.1923,52692.00070036,0
+SPDW.US,D,20170808,000000,26.1776,26.1776,26.0541,26.0541,68142.82365131,0
+SPDW.US,D,20170809,000000,25.8964,25.9845,25.863,25.9591,102014.21161314,0
+SPDW.US,D,20170810,000000,25.8013,25.8042,25.5838,25.6181,80711.67011524,0
+SPDW.US,D,20170811,000000,25.5573,25.6533,25.5309,25.6014,52980.810667012,0
+SPDW.US,D,20170814,000000,25.8013,25.8356,25.7582,25.7846,113514.56325344,0
+SPDW.US,D,20170815,000000,25.7317,25.7758,25.67,25.7317,46501.466220805,0
+SPDW.US,D,20170816,000000,25.818,25.914,25.818,25.8964,78473.648006163,0
+SPDW.US,D,20170817,000000,25.818,25.8356,25.6014,25.6181,91220.066675738,0
+SPDW.US,D,20170818,000000,25.6886,25.7219,25.622,25.6886,56837.393225245,0
+SPDW.US,D,20170821,000000,25.6533,25.7072,25.6269,25.6974,50173.33286397,0
+SPDW.US,D,20170822,000000,25.766,25.8356,25.766,25.8356,40356.855587538,0
+SPDW.US,D,20170823,000000,25.7582,25.8356,25.7396,25.8101,50851.985259108,0
+SPDW.US,D,20170824,000000,25.8807,25.8807,25.7886,25.7925,41761.104754017,0
+SPDW.US,D,20170825,000000,25.8964,25.9924,25.8709,25.9228,64555.660991297,0
+SPDW.US,D,20170828,000000,25.9591,25.9669,25.9052,25.9414,77177.575010937,0
+SPDW.US,D,20170829,000000,25.8101,25.8797,25.7925,25.8542,36440.061764172,0
+SPDW.US,D,20170830,000000,25.8101,25.8454,25.7699,25.8101,62408.466044878,0
+SPDW.US,D,20170831,000000,25.9199,26.0541,25.9052,26.0002,63934.15827154,0
+SPDW.US,D,20170901,000000,26.1315,26.1315,26.0629,26.0884,64043.354972712,0
+SPDW.US,D,20170905,000000,25.9924,26.0277,25.7925,25.8964,65303.709420825,0
+SPDW.US,D,20170906,000000,26.0002,26.0884,25.9747,26.0453,77168.39024168,0
+SPDW.US,D,20170907,000000,26.2628,26.2628,26.1923,26.2452,78822.669237947,0
+SPDW.US,D,20170908,000000,26.3157,26.3157,26.2285,26.2285,73397.532196517,0
+SPDW.US,D,20170911,000000,26.402,26.4882,26.402,26.4461,63828.02316012,0
+SPDW.US,D,20170912,000000,26.497,26.5245,26.4764,26.5058,124390.35058424,0
+SPDW.US,D,20170913,000000,26.4461,26.4549,26.3579,26.3932,51053.029652855,0
+SPDW.US,D,20170914,000000,26.3491,26.4451,26.3393,26.4108,48354.748550985,0
+SPDW.US,D,20170915,000000,26.4715,26.4882,26.4176,26.4461,109242.62501879,0
+SPDW.US,D,20170918,000000,26.5676,26.5862,26.4627,26.5245,44022.599051198,0
+SPDW.US,D,20170919,000000,26.646,26.6548,26.5764,26.6185,75067.119141548,0
+SPDW.US,D,20170920,000000,26.6636,26.7057,26.5058,26.5764,35864.482890703,0
+SPDW.US,D,20170921,000000,26.5333,26.593,26.5098,26.549,58774.35900866,0
+SPDW.US,D,20170922,000000,26.6107,26.646,26.5578,26.6009,37308.532723965,0
+SPDW.US,D,20170925,000000,26.549,26.5676,26.4372,26.5058,105674.85242721,0
+SPDW.US,D,20170926,000000,26.4549,26.4549,26.3579,26.4176,56226.095804663,0
+SPDW.US,D,20170927,000000,26.4176,26.497,26.402,26.4637,62359.480608837,0
+SPDW.US,D,20170928,000000,26.4549,26.5666,26.4549,26.5147,49960.042111212,0
+SPDW.US,D,20170929,000000,26.5764,26.7048,26.5578,26.6969,101058.99561036,0
+SPDW.US,D,20171002,000000,26.6097,26.6881,26.6097,26.646,49207.911562015,0
+SPDW.US,D,20171003,000000,26.6734,26.7518,26.6734,26.7332,56386.31900171,0
+SPDW.US,D,20171004,000000,26.7234,26.741,26.6881,26.7332,174592.2582859,0
+SPDW.US,D,20171005,000000,26.6371,26.7057,26.6371,26.6881,86567.470781855,0
+SPDW.US,D,20171006,000000,26.6107,26.6822,26.5539,26.6822,66363.01947519,0
+SPDW.US,D,20171009,000000,26.7234,26.7234,26.6371,26.646,71208.49552348,0
+SPDW.US,D,20171010,000000,26.8027,26.9164,26.7939,26.9066,677388.97909964,0
+SPDW.US,D,20171011,000000,26.9066,27.0026,26.9066,26.9928,70884.987539632,0
+SPDW.US,D,20171012,000000,26.9409,27.0242,26.9409,26.9595,47590.371642777,0
+SPDW.US,D,20171013,000000,27.1153,27.1418,27.081,27.1232,84409.050006342,0
+SPDW.US,D,20171016,000000,27.1075,27.132,27.0536,27.1153,72257.60027867,0
+SPDW.US,D,20171017,000000,27.0467,27.0536,26.9762,27.0536,75702.90928015,0
+SPDW.US,D,20171018,000000,27.0898,27.1153,27.0281,27.1153,97761.663446912,0
+SPDW.US,D,20171019,000000,26.9762,27.0409,26.9409,27.033,106720.89559264,0
+SPDW.US,D,20171020,000000,27.0467,27.0467,26.9683,26.985,120736.85347959,0
+SPDW.US,D,20171023,000000,27.0379,27.0379,26.9409,26.9683,308332.70397427,0
+SPDW.US,D,20171024,000000,27.0124,27.0467,26.9683,27.0124,990132.41337734,0
+SPDW.US,D,20171025,000000,27.0281,27.0281,26.8194,26.9164,154969.50903221,0
+SPDW.US,D,20171026,000000,26.9762,26.9889,26.9095,26.9164,578288.38040096,0
+SPDW.US,D,20171027,000000,26.8978,26.9928,26.8449,26.984,277240.2189778,0
+SPDW.US,D,20171030,000000,27.0124,27.0634,27.0026,27.0487,169201.81926166,0
+SPDW.US,D,20171031,000000,27.1516,27.2025,27.0898,27.1418,238547.84768571,0
+SPDW.US,D,20171101,000000,27.325,27.3348,27.2202,27.2466,506770.66431248,0
+SPDW.US,D,20171102,000000,27.229,27.2878,27.1849,27.2819,511669.20791648,0
+SPDW.US,D,20171103,000000,27.2819,27.2819,27.1614,27.2554,862098.77098763,0
+SPDW.US,D,20171106,000000,27.2025,27.3152,27.1986,27.3152,226646.42778782,0
+SPDW.US,D,20171107,000000,27.2554,27.2652,27.1281,27.2114,675652.03718005,0
+SPDW.US,D,20171108,000000,27.2819,27.3348,27.229,27.3054,302663.66028256,0
+SPDW.US,D,20171109,000000,27.0898,27.1614,26.985,27.1614,506752.29477397,0
+SPDW.US,D,20171110,000000,27.081,27.0889,27.0026,27.0634,240336.83663108,0
+SPDW.US,D,20171113,000000,26.8361,26.9595,26.8204,26.9458,221375.39076393,0
+SPDW.US,D,20171114,000000,26.9252,26.9595,26.8547,26.9507,541759.53253397,0
+SPDW.US,D,20171115,000000,26.7332,26.8449,26.6901,26.8076,337761.72520522,0
+SPDW.US,D,20171116,000000,27.0026,27.0722,26.9723,27.0634,407165.92383456,0
+SPDW.US,D,20171117,000000,26.9683,27.0124,26.9252,26.9762,1150316.830288,0
+SPDW.US,D,20171120,000000,27.0722,27.0898,27.0281,27.0379,546173.32442715,0
+SPDW.US,D,20171121,000000,27.2025,27.2652,27.2025,27.2368,531887.94664199,0
+SPDW.US,D,20171122,000000,27.3505,27.3593,27.2329,27.3054,563071.25880112,0
+SPDW.US,D,20171124,000000,27.5083,27.5249,27.4857,27.4985,165489.1314218,0
+SPDW.US,D,20171127,000000,27.4553,27.4553,27.3152,27.3152,1170677.422672,0
+SPDW.US,D,20171128,000000,27.4201,27.473,27.3593,27.4553,441740.45690954,0
+SPDW.US,D,20171129,000000,27.4896,27.4896,27.3015,27.3505,434478.36601662,0
+SPDW.US,D,20171130,000000,27.4553,27.473,27.3593,27.3691,621555.78731321,0
+SPDW.US,D,20171201,000000,27.3054,27.3672,27.2025,27.325,1936938.2291072,0
+SPDW.US,D,20171204,000000,27.3858,27.3858,27.2025,27.2025,855701.06893482,0
+SPDW.US,D,20171205,000000,27.2368,27.2643,27.1418,27.1516,753131.68904657,0
+SPDW.US,D,20171206,000000,27.0634,27.0996,27.0281,27.0634,627238.09789385,0
+SPDW.US,D,20171207,000000,27.0536,27.1673,27.0379,27.1241,397801.54131158,0
+SPDW.US,D,20171208,000000,27.2368,27.2652,27.1771,27.2554,1621741.4409078,0
+SPDW.US,D,20171211,000000,27.2888,27.325,27.2819,27.3152,446097.09912735,0
+SPDW.US,D,20171212,000000,27.3054,27.3691,27.2731,27.3348,401582.60465592,0
+SPDW.US,D,20171213,000000,27.4112,27.5083,27.3691,27.4397,581933.71326627,0
+SPDW.US,D,20171214,000000,27.4553,27.4553,27.3152,27.3417,1689678.1175158,0
+SPDW.US,D,20171215,000000,27.3152,27.3505,27.2545,27.325,477165.09140581,0
+SPDW.US,D,20171218,000000,27.5612,27.667,27.5612,27.5866,805096.05191575,0
+SPDW.US,D,20171219,000000,27.5866,27.5964,27.474,27.5347,417453.88593288,0
+SPDW.US,D,20171220,000000,27.5798,27.5798,27.474,27.4994,601798.32811041,0
+SPDW.US,D,20171221,000000,27.5171,27.6396,27.5171,27.5866,490416.67238454,0
+SPDW.US,D,20171222,000000,27.5866,27.6317,27.5445,27.6239,406707.70590161,0
+SPDW.US,D,20171226,000000,27.6239,27.6758,27.6102,27.6572,363690.32881914,0
+SPDW.US,D,20171227,000000,27.7101,27.7571,27.6846,27.7268,919627.06296702,0
+SPDW.US,D,20171228,000000,27.8522,27.8522,27.7503,27.7816,397298.42006225,0
+SPDW.US,D,20171229,000000,27.9041,27.911,27.7846,27.7983,605239.55499222,0
+SPDW.US,D,20180102,000000,27.9129,28.0266,27.861,28.0168,1423640.2554424,0
+SPDW.US,D,20180103,000000,28.0619,28.202,28.0443,28.1932,505669.5125315,0
+SPDW.US,D,20180104,000000,28.3931,28.4636,28.3696,28.447,1439017.6002393,0
+SPDW.US,D,20180105,000000,28.545,28.6224,28.4901,28.6136,1163692.9159167,0
+SPDW.US,D,20180108,000000,28.5773,28.5871,28.5352,28.5773,797055.29669577,0
+SPDW.US,D,20180109,000000,28.5871,28.6126,28.4989,28.5959,2301406.2017235,0
+SPDW.US,D,20180110,000000,28.6057,28.6057,28.4813,28.5362,3007028.1409908,0
+SPDW.US,D,20180111,000000,28.6057,28.7008,28.5695,28.7008,1542657.516011,0
+SPDW.US,D,20180112,000000,28.8233,28.9898,28.7899,28.9898,927606.58639196,0
+SPDW.US,D,20180116,000000,29.0957,29.1143,28.9389,28.98,2147325.5742494,0
+SPDW.US,D,20180117,000000,29.0526,29.2162,28.9898,29.1319,1803771.3212325,0
+SPDW.US,D,20180118,000000,29.0526,29.1143,28.9947,29.0859,3120748.8512876,0
+SPDW.US,D,20180119,000000,29.1917,29.2015,29.1143,29.2015,1707577.1917389,0
+SPDW.US,D,20180122,000000,29.228,29.3514,29.1917,29.3514,831471.64763354,0
+SPDW.US,D,20180123,000000,29.3759,29.4386,29.3318,29.4298,826277.15035346,0
+SPDW.US,D,20180124,000000,29.6228,29.6405,29.4298,29.5356,932151.00611458,0
+SPDW.US,D,20180125,000000,29.6571,29.6571,29.3544,29.4112,730969.86135814,0
+SPDW.US,D,20180126,000000,29.5709,29.6738,29.5356,29.6571,686184.92645857,0
+SPDW.US,D,20180129,000000,29.4729,29.4729,29.3553,29.4112,1444283.5346136,0
+SPDW.US,D,20180130,000000,29.2897,29.2995,29.126,29.1662,753775.64342451,0
+SPDW.US,D,20180131,000000,29.2799,29.2799,29.079,29.1319,582631.75572984,0
+SPDW.US,D,20180201,000000,29.0771,29.2358,29.0722,29.2015,618820.76713431,0
+SPDW.US,D,20180202,000000,28.9105,28.9203,28.5401,28.5597,798317.69220371,0
+SPDW.US,D,20180205,000000,28.2177,28.3323,27.3593,27.4406,1131282.9267967,0
+SPDW.US,D,20180206,000000,27.3505,28.0237,27.3152,27.9737,968150.1989544,0
+SPDW.US,D,20180207,000000,27.6396,27.8747,27.5504,27.5524,634567.54376133,0
+SPDW.US,D,20180208,000000,27.6317,27.6317,26.8939,26.8939,645606.61587893,0
+SPDW.US,D,20180209,000000,27.1055,27.1663,26.3873,27.0516,1119726.4460109,0
+SPDW.US,D,20180212,000000,27.2456,27.4906,27.1663,27.4465,537169.18896505,0
+SPDW.US,D,20180213,000000,27.2721,27.3828,27.228,27.3593,505191.90453011,0
+SPDW.US,D,20180214,000000,27.2104,27.861,27.2104,27.8522,816630.08104334,0
+SPDW.US,D,20180215,000000,28.0168,28.0688,27.7816,28.0521,619392.26388811,0
+SPDW.US,D,20180216,000000,28.0688,28.2696,28.0688,28.1236,416675.22160583,0
+SPDW.US,D,20180220,000000,27.9482,28.0521,27.8238,27.8845,396151.34443499,0
+SPDW.US,D,20180221,000000,27.9737,28.1403,27.764,27.7728,461875.51218182,0
+SPDW.US,D,20180222,000000,27.8943,28.0217,27.8189,27.8845,403449.15387503,0
+SPDW.US,D,20180223,000000,28.008,28.152,27.9482,28.1403,348872.23441705,0
+SPDW.US,D,20180226,000000,28.2726,28.3931,28.1481,28.3931,524493.18685978,0
+SPDW.US,D,20180227,000000,28.2451,28.2451,27.9561,27.9561,612251.61605536,0
+SPDW.US,D,20180228,000000,28.008,28.0198,27.6719,27.6758,481484.99454658,0
+SPDW.US,D,20180301,000000,27.5269,27.6053,27.1232,27.3015,2303048.2343608,0
+SPDW.US,D,20180302,000000,27.1663,27.4122,27.0565,27.4024,642164.3684672,0
+SPDW.US,D,20180305,000000,27.1927,27.5445,27.1761,27.5347,404514.5871089,0
+SPDW.US,D,20180306,000000,27.8238,27.8238,27.6572,27.718,452679.51709523,0
+SPDW.US,D,20180307,000000,27.6053,27.7258,27.5171,27.7052,363717.88312692,0
+SPDW.US,D,20180308,000000,27.7885,27.8238,27.6758,27.764,228585.43463107,0
+SPDW.US,D,20180309,000000,27.8434,27.9649,27.7836,27.9482,908029.76098455,0
+SPDW.US,D,20180312,000000,27.9992,28.0443,27.9335,28.008,235974.07123377,0
+SPDW.US,D,20180313,000000,28.1148,28.1236,27.7816,27.8061,482541.24301119,0
+SPDW.US,D,20180314,000000,28.0354,28.0619,27.8238,27.9041,276665.66063425,0
+SPDW.US,D,20180315,000000,27.9129,28.008,27.8434,27.8845,294128.96858251,0
+SPDW.US,D,20180316,000000,27.8434,27.9198,27.814,27.8522,290754.07614534,0
+SPDW.US,D,20180319,000000,27.7552,27.7552,27.4994,27.6317,384595.88417913,0
+SPDW.US,D,20180320,000000,27.6317,27.6935,27.571,27.6317,391604.88365252,0
+SPDW.US,D,20180321,000000,27.6053,27.8434,27.5876,27.7366,444244.83732709,0
+SPDW.US,D,20180322,000000,27.4465,27.4828,27.1927,27.2104,1204740.6702583,0
+SPDW.US,D,20180323,000000,27.2819,27.3338,26.8782,26.8782,674384.53902251,0
+SPDW.US,D,20180326,000000,27.3054,27.3691,27.0262,27.3691,469551.93822126,0
+SPDW.US,D,20180327,000000,27.4651,27.5092,27.0614,27.1398,530958.24388715,0
+SPDW.US,D,20180328,000000,27.2819,27.4622,27.1918,27.2721,368014.31407959,0
+SPDW.US,D,20180329,000000,27.474,27.667,27.4122,27.5612,611513.77292501,0
+SPDW.US,D,20180402,000000,27.4994,27.522,27.0095,27.2016,725024.25405878,0
+SPDW.US,D,20180403,000000,27.3417,27.3946,27.1976,27.3858,830134.75344161,0
+SPDW.US,D,20180404,000000,27.0262,27.4651,27.0183,27.4651,661209.49778759,0
+SPDW.US,D,20180405,000000,27.571,27.6925,27.5524,27.6396,315829.51674823,0
+SPDW.US,D,20180406,000000,27.5866,27.6739,27.3348,27.4122,462615.39637201,0
+SPDW.US,D,20180409,000000,27.6846,27.8071,27.5798,27.6494,382298.67133484,0
+SPDW.US,D,20180410,000000,27.9041,27.9737,27.8434,27.9482,1076076.3403796,0
+SPDW.US,D,20180411,000000,27.8434,27.9561,27.7983,27.7983,472312.47164809,0
+SPDW.US,D,20180412,000000,27.8522,27.9482,27.814,27.9208,282434.71625788,0
+SPDW.US,D,20180413,000000,28.0168,28.0168,27.8522,27.9247,328718.80960625,0
+SPDW.US,D,20180416,000000,28.008,28.008,27.9129,27.9482,324241.74485818,0
+SPDW.US,D,20180417,000000,28.0168,28.1569,28.0031,28.1324,329551.56201893,0
+SPDW.US,D,20180418,000000,28.2265,28.2882,28.205,28.2794,336380.94822685,0
+SPDW.US,D,20180419,000000,28.2647,28.2794,28.0825,28.1569,261689.38409494,0
+SPDW.US,D,20180420,000000,28.0619,28.0688,27.9737,28.0266,438328.82539534,0
+SPDW.US,D,20180423,000000,28.0168,28.0443,27.9237,27.9649,294386.14212172,0
+SPDW.US,D,20180424,000000,28.0521,28.0619,27.8052,27.8767,252758.72678689,0
+SPDW.US,D,20180425,000000,27.7816,27.8522,27.6846,27.814,281785.65923035,0
+SPDW.US,D,20180426,000000,27.9482,28.0266,27.9129,28.008,581320.37478585,0
+SPDW.US,D,20180427,000000,28.0266,28.0443,27.9198,28.0443,252166.81943475,0
+SPDW.US,D,20180430,000000,28.0168,28.0952,27.9384,27.9482,675654.07823989,0
+SPDW.US,D,20180501,000000,27.9384,27.9384,27.7052,27.861,673477.28792586,0
+SPDW.US,D,20180502,000000,27.9482,28.0129,27.7983,27.8238,467199.61676142,0
+SPDW.US,D,20180503,000000,27.8845,27.9384,27.6807,27.8845,503992.78187704,0
+SPDW.US,D,20180504,000000,27.718,28.0168,27.6935,27.9649,397405.57570359,0
+SPDW.US,D,20180507,000000,27.9737,28.0785,27.9482,27.9737,302229.93506763,0
+SPDW.US,D,20180508,000000,27.9041,27.9737,27.8336,27.9727,498500.28986106,0
+SPDW.US,D,20180509,000000,27.9649,28.0952,27.9561,28.0619,610399.3542551,0
+SPDW.US,D,20180510,000000,28.1569,28.2549,28.1109,28.2549,351919.5367507,0
+SPDW.US,D,20180511,000000,28.3412,28.3745,28.2971,28.3157,502166.03332472,0
+SPDW.US,D,20180514,000000,28.4303,28.4568,28.3412,28.3598,349471.28547862,0
+SPDW.US,D,20180515,000000,28.1481,28.2265,28.0619,28.1716,574285.86206453,0
+SPDW.US,D,20180516,000000,28.1569,28.2549,28.1324,28.2177,414825.0008654,0
+SPDW.US,D,20180517,000000,28.2177,28.2902,28.1756,28.2353,283186.84680708,0
+SPDW.US,D,20180518,000000,28.1667,28.1756,28.1001,28.1569,283667.51639822,0
+SPDW.US,D,20180521,000000,28.2971,28.3323,28.2647,28.3323,433476.20563763,0
+SPDW.US,D,20180522,000000,28.3931,28.4029,28.2775,28.3157,355689.37426594,0
+SPDW.US,D,20180523,000000,27.9913,28.0688,27.9129,28.0688,398427.12615101,0
+SPDW.US,D,20180524,000000,27.9913,28.008,27.7983,27.9482,274581.73854271,0
+SPDW.US,D,20180525,000000,27.7983,27.8434,27.7552,27.8022,260706.61378439,0
+SPDW.US,D,20180529,000000,27.3936,27.4553,27.1594,27.2359,544514.96331122,0
+SPDW.US,D,20180530,000000,27.4828,27.667,27.4122,27.6317,913036.48075981,0
+SPDW.US,D,20180531,000000,27.5524,27.5964,27.3593,27.4906,635287.01735317,0
+SPDW.US,D,20180601,000000,27.7023,27.7268,27.6141,27.7023,441455.72906256,0
+SPDW.US,D,20180604,000000,27.9286,27.9374,27.7983,27.8434,309323.63852417,0
+SPDW.US,D,20180605,000000,27.8336,27.8434,27.7101,27.7885,433542.54008227,0
+SPDW.US,D,20180606,000000,27.9129,28.0443,27.8512,28.0443,382427.25810445,0
+SPDW.US,D,20180607,000000,28.0619,28.0619,27.8336,27.8845,330570.0508766,0
+SPDW.US,D,20180608,000000,27.8943,27.9561,27.7983,27.9286,218886.31829515,0
+SPDW.US,D,20180611,000000,28.0168,28.1569,28.008,28.1148,361522.72327438,0
+SPDW.US,D,20180612,000000,28.0688,28.0688,27.8767,27.9129,3304446.2774974,0
+SPDW.US,D,20180613,000000,28.0266,28.0521,27.8522,27.9649,649500.95804411,0
+SPDW.US,D,20180614,000000,27.9561,28.0296,27.8943,27.9129,974512.18246009,0
+SPDW.US,D,20180615,000000,27.7444,27.7444,27.6151,27.6915,387950.36601796,0
+SPDW.US,D,20180618,000000,27.4338,27.5347,27.3966,27.5132,518160.7987217,0
+SPDW.US,D,20180619,000000,27.1575,27.2721,27.0898,27.2721,597834.58991084,0
+SPDW.US,D,20180620,000000,27.3877,27.3877,27.2643,27.326,1166984.1249006,0
+SPDW.US,D,20180621,000000,27.2456,27.2456,27.0859,27.1202,475775.12965817,0
+SPDW.US,D,20180622,000000,27.4504,27.5132,27.3358,27.4054,367995.94454108,0
+SPDW.US,D,20180625,000000,27.2182,27.2182,26.9556,27.0144,904617.10894043,0
+SPDW.US,D,20180626,000000,27.0947,27.1281,26.9781,27.0761,408758.97103578,0
+SPDW.US,D,20180627,000000,27.1114,27.1741,26.7988,26.8135,429444.09193359,0
+SPDW.US,D,20180628,000000,26.79,26.9252,26.7302,26.9154,359898.03964571,0
+SPDW.US,D,20180629,000000,27.1026,27.2192,27.081,27.1114,2287351.4636997,0
+SPDW.US,D,20180702,000000,26.7185,26.8263,26.6842,26.8263,676928.72010684,0
+SPDW.US,D,20180703,000000,27.0144,27.0487,26.8586,26.8811,701162.2235278,0
+SPDW.US,D,20180705,000000,27.1114,27.1114,27.0046,27.0947,480238.92751732,0
+SPDW.US,D,20180706,000000,27.129,27.2721,27.0859,27.2545,273286.68607741,0
+SPDW.US,D,20180709,000000,27.4593,27.4945,27.3877,27.4945,397547.42936212,0
+SPDW.US,D,20180710,000000,27.4593,27.5181,27.4338,27.5132,534533.16018815,0
+SPDW.US,D,20180711,000000,27.1918,27.2545,26.9566,27.0046,2486373.1671507,0
+SPDW.US,D,20180712,000000,27.1477,27.2359,27.1026,27.2359,382695.65747275,0
+SPDW.US,D,20180713,000000,27.2094,27.2986,27.1575,27.2986,319367.6939722,0
+SPDW.US,D,20180716,000000,27.2819,27.326,27.2407,27.2721,333582.65519306,0
+SPDW.US,D,20180717,000000,27.2094,27.3613,27.2094,27.3397,509517.93085039,0
+SPDW.US,D,20180718,000000,27.2986,27.3966,27.2643,27.3799,402375.55640182,0
+SPDW.US,D,20180719,000000,27.2094,27.3358,27.179,27.2819,478993.88101796,0
+SPDW.US,D,20180720,000000,27.3358,27.4504,27.2897,27.4289,317811.38584802,0
+SPDW.US,D,20180723,000000,27.424,27.424,27.3309,27.3877,356149.63325874,0
+SPDW.US,D,20180724,000000,27.6023,27.665,27.4867,27.5396,352703.30372734,0
+SPDW.US,D,20180725,000000,27.5396,27.7728,27.4465,27.7728,494752.904004,0
+SPDW.US,D,20180726,000000,27.665,27.7003,27.6023,27.6023,427194.84399542,0
+SPDW.US,D,20180727,000000,27.7542,27.7983,27.6464,27.7091,421381.90558534,0
+SPDW.US,D,20180730,000000,27.7983,27.814,27.6827,27.7003,276769.75468583,0
+SPDW.US,D,20180731,000000,27.7885,27.8061,27.6915,27.6915,565588.90610759,0
+SPDW.US,D,20180801,000000,27.6915,27.6915,27.5484,27.5925,477643.71993711,0
+SPDW.US,D,20180802,000000,27.2986,27.4338,27.277,27.4338,471725.66694553,0
+SPDW.US,D,20180803,000000,27.3525,27.4681,27.3123,27.4681,331778.35829892,0
+SPDW.US,D,20180806,000000,27.2986,27.3848,27.2456,27.3358,314810.00736065,0
+SPDW.US,D,20180807,000000,27.6121,27.6121,27.4896,27.5132,426473.32934375,0
+SPDW.US,D,20180808,000000,27.5043,27.5533,27.4201,27.522,319223.79925383,0
+SPDW.US,D,20180809,000000,27.5132,27.5396,27.4191,27.4387,865943.10718685,0
+SPDW.US,D,20180810,000000,26.986,27.0144,26.888,26.9517,749282.25019776,0
+SPDW.US,D,20180813,000000,26.8811,26.9419,26.7557,26.7988,357660.01753664,0
+SPDW.US,D,20180814,000000,26.8723,26.888,26.7822,26.8527,916312.38179498,0
+SPDW.US,D,20180815,000000,26.5235,26.5235,26.2991,26.4627,8247149.2315575,0
+SPDW.US,D,20180816,000000,26.6205,26.7263,26.6126,26.6479,785681.49076523,0
+SPDW.US,D,20180817,000000,26.6391,26.8625,26.6028,26.8086,731857.72238636,0
+SPDW.US,D,20180820,000000,26.8968,26.9605,26.888,26.9056,1037432.9545236,0
+SPDW.US,D,20180821,000000,27.1114,27.1741,27.0399,27.1026,540487.95225676,0
+SPDW.US,D,20180822,000000,27.1918,27.2456,27.1663,27.1918,526710.79837051,0
+SPDW.US,D,20180823,000000,27.0947,27.1114,26.9801,27.0222,1130044.0034768,0
+SPDW.US,D,20180824,000000,27.1379,27.2407,27.1202,27.2006,560693.42409334,0
+SPDW.US,D,20180827,000000,27.424,27.5582,27.3966,27.5582,1752931.5823324,0
+SPDW.US,D,20180828,000000,27.6366,27.6366,27.4945,27.5132,767116.01050607,0
+SPDW.US,D,20180829,000000,27.522,27.6366,27.4681,27.6366,1059780.518657,0
+SPDW.US,D,20180830,000000,27.4142,27.4593,27.3358,27.4005,643634.95207832,0
+SPDW.US,D,20180831,000000,27.2819,27.3436,27.1202,27.227,1212302.796947,0
+SPDW.US,D,20180904,000000,26.9154,26.9781,26.8439,26.9781,1456267.6174348,0
+SPDW.US,D,20180905,000000,26.8263,26.8321,26.6665,26.7469,562812.04420207,0
+SPDW.US,D,20180906,000000,26.7185,26.7626,26.545,26.6665,521051.95997797,0
+SPDW.US,D,20180907,000000,26.4333,26.5323,26.3902,26.4706,530975.59289574,0
+SPDW.US,D,20180910,000000,26.6567,26.6714,26.5676,26.594,510808.90119603,0
+SPDW.US,D,20180911,000000,26.4774,26.6518,26.4235,26.6391,911040.32424118,0
+SPDW.US,D,20180912,000000,26.692,26.8086,26.6567,26.7724,655864.98260964,0
+SPDW.US,D,20180913,000000,26.9948,27.0144,26.8674,26.9331,421762.56324456,0
+SPDW.US,D,20180914,000000,27.0222,27.0281,26.888,26.9693,685093.97997676,0
+SPDW.US,D,20180917,000000,27.0947,27.1232,26.9693,26.986,924528.66816077,0
+SPDW.US,D,20180918,000000,27.1839,27.2986,27.1663,27.2643,2377864.3031426,0
+SPDW.US,D,20180919,000000,27.2986,27.4054,27.2643,27.3799,2100748.5888147,0
+SPDW.US,D,20180920,000000,27.6121,27.7003,27.5582,27.6915,637733.22756542,0
+SPDW.US,D,20180921,000000,27.6748,27.7258,27.6288,27.6827,303834.20809794,0
+SPDW.US,D,20180924,000000,27.6552,27.6748,27.5396,27.5396,381068.93278425,0
+SPDW.US,D,20180925,000000,27.764,27.7777,27.6748,27.6915,389943.46094683,0
+SPDW.US,D,20180926,000000,27.6748,27.8444,27.665,27.6827,661491.16404482,0
+SPDW.US,D,20180927,000000,27.6288,27.7532,27.6121,27.6209,448391.25038189,0
+SPDW.US,D,20180928,000000,27.4142,27.5337,27.3877,27.4426,1030465.7967768,0
+SPDW.US,D,20181001,000000,27.5396,27.5759,27.4779,27.5132,610334.04034038,0
+SPDW.US,D,20181002,000000,27.2819,27.3525,27.2398,27.326,531332.77836687,0
+SPDW.US,D,20181003,000000,27.3966,27.3966,27.2643,27.3064,543758.75064235,0
+SPDW.US,D,20181004,000000,27.1114,27.1114,26.84,26.9517,550448.32425156,0
+SPDW.US,D,20181005,000000,26.8723,26.9154,26.692,26.8184,4554315.8012375,0
+SPDW.US,D,20181008,000000,26.5323,26.692,26.4431,26.692,423644.42041244,0
+SPDW.US,D,20181009,000000,26.4333,26.6391,26.3814,26.6028,818583.37530543,0
+SPDW.US,D,20181010,000000,26.496,26.496,25.9522,26.0051,836873.31248686,0
+SPDW.US,D,20181011,000000,25.9248,25.9953,25.4838,25.6582,1661191.0453987,0
+SPDW.US,D,20181012,000000,25.8542,25.8905,25.4917,25.7464,1759558.9036166,0
+SPDW.US,D,20181015,000000,25.6582,25.8003,25.622,25.72,749123.04753063,0
+SPDW.US,D,20181016,000000,25.9796,26.1668,25.9571,26.1482,1541216.5277675,0
+SPDW.US,D,20181017,000000,26.0502,26.0668,25.8689,25.9894,558489.07947154,0
+SPDW.US,D,20181018,000000,25.8826,25.9022,25.4887,25.5691,840196.15789825,0
+SPDW.US,D,20181019,000000,25.7033,25.8621,25.6974,25.7288,548065.3868942,0
+SPDW.US,D,20181022,000000,25.7288,25.7464,25.5328,25.5867,381124.0413998,0
+SPDW.US,D,20181023,000000,25.1957,25.4485,25.0301,25.3457,705725.01278894,0
+SPDW.US,D,20181024,000000,25.2026,25.2565,24.6235,24.6235,972827.2875663,0
+SPDW.US,D,20181025,000000,24.8097,24.989,24.7215,24.8557,2911944.3480474,0
+SPDW.US,D,20181026,000000,24.5255,24.8253,24.357,24.6686,1035067.3661748,0
+SPDW.US,D,20181029,000000,24.9086,24.9792,24.3912,24.6058,979157.63464455,0
+SPDW.US,D,20181030,000000,24.6588,24.8557,24.6411,24.8557,1416879.244739,0
+SPDW.US,D,20181031,000000,25.0693,25.183,25.0252,25.0252,1860574.0164405,0
+SPDW.US,D,20181101,000000,25.2947,25.3898,25.1869,25.3898,6371964.2882881,0
+SPDW.US,D,20181102,000000,25.5955,25.6494,25.2751,25.3976,2354316.5958262,0
+SPDW.US,D,20181105,000000,25.4623,25.4887,25.3457,25.4436,2920672.9404318,0
+SPDW.US,D,20181106,000000,25.4623,25.6043,25.4338,25.5779,8105957.8969415,0
+SPDW.US,D,20181107,000000,25.818,25.9061,25.7131,25.8983,1658579.5093398,0
+SPDW.US,D,20181108,000000,25.8091,25.8454,25.5691,25.6406,598804.09333247,0
+SPDW.US,D,20181109,000000,25.4887,25.4966,25.3172,25.4623,2735439.6166961,0
+SPDW.US,D,20181112,000000,25.3084,25.3084,25.0076,25.0429,542978.04525546,0
+SPDW.US,D,20181113,000000,25.1134,25.3153,25.0331,25.132,704987.16965859,0
+SPDW.US,D,20181114,000000,25.3084,25.3084,24.9978,25.1232,1958902.0739917,0
+SPDW.US,D,20181115,000000,24.989,25.327,24.89,25.2565,2073244.2870082,0
+SPDW.US,D,20181116,000000,25.1409,25.3457,25.0791,25.3172,1044606.2593137,0
+SPDW.US,D,20181119,000000,25.2947,25.2947,25.0174,25.0958,1044509.3089715,0
+SPDW.US,D,20181120,000000,24.7665,24.8371,24.597,24.6588,2188621.3173611,0
+SPDW.US,D,20181121,000000,24.89,25.0791,24.89,24.9635,810162.98295614,0
+SPDW.US,D,20181123,000000,24.7852,24.8743,24.7763,24.7999,806928.92364758,0
+SPDW.US,D,20181126,000000,25.1409,25.1889,25.0693,25.1663,1163809.2563272,0
+SPDW.US,D,20181127,000000,25.0331,25.085,24.9459,25.0791,1054233.9385554,0
+SPDW.US,D,20181128,000000,25.0958,25.4534,25.0076,25.4534,784520.12771912,0
+SPDW.US,D,20181129,000000,25.3172,25.4172,25.2437,25.3457,1099460.7629092,0
+SPDW.US,D,20181130,000000,25.2026,25.2751,25.132,25.2477,816946.44531776,0
+SPDW.US,D,20181203,000000,25.6582,25.6582,25.4887,25.6043,886637.41285392,0
+SPDW.US,D,20181204,000000,25.4711,25.4887,24.9459,24.9694,2025982.5259989,0
+SPDW.US,D,20181206,000000,24.5431,24.7166,24.2678,24.7127,1378070.5330363,0
+SPDW.US,D,20181207,000000,24.7381,24.8469,24.404,24.4461,2743599.7739164,0
+SPDW.US,D,20181210,000000,24.3648,24.3824,24.0395,24.2844,5386026.2528717,0
+SPDW.US,D,20181211,000000,24.4716,24.5,24.1776,24.3197,2373900.564943,0
+SPDW.US,D,20181212,000000,24.6686,24.8283,24.6588,24.6588,2906706.9885108,0
+SPDW.US,D,20181213,000000,24.7038,24.7567,24.5931,24.6313,1204290.6165647,0
+SPDW.US,D,20181214,000000,24.3472,24.4579,24.2844,24.2933,5008455.6966447,0
+SPDW.US,D,20181217,000000,24.2933,24.3197,23.9866,24.0885,6275949.77206,0
+SPDW.US,D,20181218,000000,24.2139,24.2678,24.0356,24.1149,2105309.337016,0
+SPDW.US,D,20181219,000000,24.2041,24.3824,23.7769,23.8562,2879146.5575588,0
+SPDW.US,D,20181220,000000,23.8925,23.964,23.6514,23.7504,5782610.3019917,0
+SPDW.US,D,20181221,000000,23.625,23.721,23.3212,23.3398,3806859.2790621,0
+SPDW.US,D,20181224,000000,23.3477,23.4202,23.1047,23.1135,2808729.9932513,0
+SPDW.US,D,20181226,000000,23.2222,23.6544,23.0233,23.6544,6346333.6794101,0
+SPDW.US,D,20181227,000000,23.3477,23.673,23.2036,23.6544,6911032.6834297,0
+SPDW.US,D,20181228,000000,23.9258,23.9307,23.7396,23.7818,5135876.000554,0
+SPDW.US,D,20181231,000000,23.917,24.0052,23.7631,23.8455,5081168.4532665,0
+SPDW.US,D,20190102,000000,23.574,23.8357,23.5368,23.8072,3754418.3287215,0
+SPDW.US,D,20190103,000000,23.7631,23.7631,23.5466,23.6015,1004617.8150263,0
+SPDW.US,D,20190104,000000,24.015,24.4167,23.9807,24.3393,1131499.2791392,0
+SPDW.US,D,20190107,000000,24.3589,24.5431,24.2942,24.4393,787435.78169341,0
+SPDW.US,D,20190108,000000,24.6646,24.6646,24.5098,24.5931,997448.5923559,0
+SPDW.US,D,20190109,000000,24.8351,24.9449,24.7636,24.9165,1451326.2115743,0
+SPDW.US,D,20190110,000000,24.8351,25.0174,24.792,24.9792,8436714.704793,0
+SPDW.US,D,20190111,000000,24.8175,24.9047,24.7685,24.8636,2321897.421937,0
+SPDW.US,D,20190114,000000,24.6911,24.8175,24.6646,24.7362,901914.74571889,0
+SPDW.US,D,20190115,000000,24.8263,24.9312,24.7636,24.8812,3740565.6556213,0
+SPDW.US,D,20190116,000000,24.8538,24.9694,24.8538,24.9537,1894763.8097366,0
+SPDW.US,D,20190117,000000,24.8175,25.0644,24.792,25.0331,1840117.4942443,0
+SPDW.US,D,20190118,000000,25.278,25.3123,25.1879,25.3045,2993792.8884907,0
+SPDW.US,D,20190122,000000,25.0331,25.0615,24.8636,24.9253,2274477.4787904,0
+SPDW.US,D,20190123,000000,25.0968,25.1399,24.9253,25.0331,1746094.0318851,0
+SPDW.US,D,20190124,000000,25.0429,25.134,24.9939,25.1056,1112877.6697346,0
+SPDW.US,D,20190125,000000,25.3408,25.4476,25.3408,25.4123,1282534.6453394,0
+SPDW.US,D,20190128,000000,25.2144,25.2878,25.1418,25.2682,1195465.0738382,0
+SPDW.US,D,20190129,000000,25.4025,25.4672,25.3594,25.377,2202404.5944268,0
+SPDW.US,D,20190130,000000,25.4936,25.7249,25.3956,25.6475,1238923.319845,0
+SPDW.US,D,20190131,000000,25.6014,25.6827,25.5387,25.6563,2145254.9190468,0
+SPDW.US,D,20190201,000000,25.6288,25.6925,25.5749,25.6475,1626430.7758788,0
+SPDW.US,D,20190204,000000,25.5936,25.719,25.5289,25.719,1065767.9676829,0
+SPDW.US,D,20190205,000000,25.863,25.9169,25.7915,25.9169,982866.24036475,0
+SPDW.US,D,20190206,000000,25.8542,25.863,25.7454,25.7915,1636963.6651573,0
+SPDW.US,D,20190207,000000,25.5759,25.6053,25.377,25.477,1047080.0238337,0
+SPDW.US,D,20190208,000000,25.2584,25.3447,25.182,25.3123,808019.87012939,0
+SPDW.US,D,20190211,000000,25.3212,25.3594,25.2437,25.2878,948372.32915324,0
+SPDW.US,D,20190212,000000,25.5211,25.6014,25.5162,25.5475,3785767.9872572,0
+SPDW.US,D,20190213,000000,25.6563,25.7014,25.5573,25.5759,3886424.89408,0
+SPDW.US,D,20190214,000000,25.5573,25.669,25.5113,25.5661,952342.19053232,0
+SPDW.US,D,20190215,000000,25.8003,25.9169,25.7641,25.9169,817626.11824282,0
+SPDW.US,D,20190219,000000,25.8454,26.1158,25.8356,26.0796,5321362.4157092,0
+SPDW.US,D,20190220,000000,26.1423,26.2775,26.1207,26.205,1308123.4124908,0
+SPDW.US,D,20190221,000000,26.1335,26.1707,26.0531,26.1158,824067.70308207,0
+SPDW.US,D,20190222,000000,26.1962,26.2609,26.1707,26.205,706665.94137288,0
+SPDW.US,D,20190225,000000,26.3775,26.3775,26.2687,26.2775,1819617.0892615,0
+SPDW.US,D,20190226,000000,26.3148,26.4657,26.3148,26.4049,728032.77625557,0
+SPDW.US,D,20190227,000000,26.35,26.3775,26.2648,26.3236,900239.03559436,0
+SPDW.US,D,20190228,000000,26.2687,26.2961,26.208,26.2246,2036342.9457213,0
+SPDW.US,D,20190301,000000,26.3775,26.4,26.2599,26.3324,998338.49444396,0
+SPDW.US,D,20190304,000000,26.3589,26.3589,26.1296,26.2334,5130708.0370517,0
+SPDW.US,D,20190305,000000,26.2246,26.3236,26.1962,26.2775,875660.59306129,0
+SPDW.US,D,20190306,000000,26.2873,26.2961,26.1619,26.1805,959153.20720171,0
+SPDW.US,D,20190307,000000,26.0884,26.0884,25.8356,25.8542,958054.09648057,0
+SPDW.US,D,20190308,000000,25.7014,25.8356,25.6778,25.8268,751343.72063111,0
+SPDW.US,D,20190311,000000,25.863,26.0708,25.863,26.062,3307636.4540195,0
+SPDW.US,D,20190312,000000,26.0884,26.107,26.0473,26.0796,2667285.5672157,0
+SPDW.US,D,20190313,000000,26.1805,26.2932,26.155,26.2775,649060.08911975,0
+SPDW.US,D,20190314,000000,26.2422,26.2912,26.1962,26.2422,796620.55095091,0
+SPDW.US,D,20190315,000000,26.3873,26.5029,26.3873,26.4941,810244.62534954,0
+SPDW.US,D,20190318,000000,26.5401,26.6019,26.4941,26.6019,1480277.6248038,0
+SPDW.US,D,20190319,000000,26.739,26.7704,26.593,26.6567,1112982.7843161,0
+SPDW.US,D,20190320,000000,26.5764,26.7733,26.4686,26.6567,958111.24615595,0
+SPDW.US,D,20190321,000000,26.5029,26.6842,26.4941,26.6842,2254481.2155869,0
+SPDW.US,D,20190322,000000,26.3961,26.4137,26.1472,26.1707,742243.65535676,0
+SPDW.US,D,20190325,000000,26.1423,26.2197,26.0757,26.1962,879634.53656003,0
+SPDW.US,D,20190326,000000,26.3775,26.401,26.2687,26.3324,854532.56217928,0
+SPDW.US,D,20190327,000000,26.3402,26.3873,26.1423,26.2775,933996.12420542,0
+SPDW.US,D,20190328,000000,26.2599,26.2912,26.1521,26.2511,3029867.6005444,0
+SPDW.US,D,20190329,000000,26.3589,26.3687,26.2334,26.3324,773850.48743165,0
+SPDW.US,D,20190401,000000,26.5862,26.7008,26.5401,26.692,945111.73606683,0
+SPDW.US,D,20190402,000000,26.6754,26.7165,26.5862,26.7008,729374.77309708,0
+SPDW.US,D,20190403,000000,26.8821,26.9791,26.8449,26.9184,749053.65149624,0
+SPDW.US,D,20190404,000000,26.8194,26.8645,26.7293,26.8194,8921902.1818803,0
+SPDW.US,D,20190405,000000,26.8106,26.89,26.8008,26.8449,3354792.0799174,0
+SPDW.US,D,20190408,000000,26.8743,26.89,26.8008,26.89,964775.30651722,0
+SPDW.US,D,20190409,000000,26.8194,26.8194,26.7097,26.7479,1503242.6095373,0
+SPDW.US,D,20190410,000000,26.7831,26.8449,26.7479,26.8361,784651.77607847,0
+SPDW.US,D,20190411,000000,26.8106,26.8282,26.7293,26.7831,800681.23949265,0
+SPDW.US,D,20190412,000000,26.9546,26.9899,26.9184,26.9899,645769.90066573,0
+SPDW.US,D,20190415,000000,27.0173,27.0173,26.9399,26.9899,673091.52761704,0
+SPDW.US,D,20190416,000000,27.0712,27.0947,27.0173,27.035,891083.86170447,0
+SPDW.US,D,20190417,000000,27.1535,27.1535,27.0448,27.081,756799.47357006,0
+SPDW.US,D,20190418,000000,27.0448,27.0624,26.9732,27.0448,667978.67273037,0
+SPDW.US,D,20190422,000000,26.9634,27.0164,26.8743,27.0085,1100971.1471871,0
+SPDW.US,D,20190423,000000,26.9634,27.0526,26.935,27.0526,611830.13719944,0
+SPDW.US,D,20190424,000000,26.8998,26.8998,26.7733,26.8282,1001069.4325032,0
+SPDW.US,D,20190425,000000,26.7479,26.8106,26.7234,26.791,823012.47514738,0
+SPDW.US,D,20190426,000000,26.8361,26.9086,26.8047,26.9086,878945.67886572,0
+SPDW.US,D,20190429,000000,26.9282,27.0262,26.9027,27.0085,834402.6095566,0
+SPDW.US,D,20190430,000000,26.9987,27.0712,26.9135,27.0448,1643512.4056379,0
+SPDW.US,D,20190501,000000,27.0712,27.1153,26.8645,26.8998,1220093.5223372,0
+SPDW.US,D,20190502,000000,26.9086,26.9135,26.7635,26.8361,1243467.7395676,0
+SPDW.US,D,20190503,000000,26.9448,27.0987,26.935,27.081,746567.64061721,0
+SPDW.US,D,20190506,000000,26.5303,26.841,26.5029,26.8106,785012.02313935,0
+SPDW.US,D,20190507,000000,26.5862,26.5901,26.2912,26.3873,849630.95698553,0
+SPDW.US,D,20190508,000000,26.3873,26.4921,26.3363,26.4206,1165750.3042303,0
+SPDW.US,D,20190509,000000,26.0884,26.2687,25.9934,26.2334,773344.30459257,0
+SPDW.US,D,20190510,000000,26.2422,26.4304,26.0766,26.4206,863583.64201759,0
+SPDW.US,D,20190513,000000,25.9169,25.962,25.7513,25.8003,2066112.8239447,0
+SPDW.US,D,20190514,000000,25.9914,26.1247,25.9532,26.0708,1391457.8444941,0
+SPDW.US,D,20190515,000000,25.8915,26.1913,25.8728,26.1707,758596.62675478,0
+SPDW.US,D,20190516,000000,26.2246,26.4069,26.2148,26.3324,757777.14123103,0
+SPDW.US,D,20190517,000000,26.1521,26.2736,26.1247,26.1619,868838.3505628,0
+SPDW.US,D,20190520,000000,26.0159,26.1158,25.9718,26.0796,648265.09631402,0
+SPDW.US,D,20190521,000000,26.1805,26.2511,26.1345,26.2422,582341.92523327,0
+SPDW.US,D,20190522,000000,26.1247,26.1756,26.0884,26.1247,1045650.2614193,0
+SPDW.US,D,20190523,000000,25.8542,25.8915,25.769,25.863,784964.05823323,0
+SPDW.US,D,20190524,000000,26.1247,26.1472,26.0433,26.1423,611330.07753986,0
+SPDW.US,D,20190528,000000,26.1619,26.205,25.9169,25.9169,570005.75959053,0
+SPDW.US,D,20190529,000000,25.7552,25.7641,25.6288,25.7552,923425.47531996,0
+SPDW.US,D,20190530,000000,25.7827,25.863,25.7641,25.863,523577.77152379,0
+SPDW.US,D,20190531,000000,25.5387,25.6435,25.4936,25.6386,2527186.1996114,0
+SPDW.US,D,20190603,000000,25.7112,25.8219,25.6563,25.7915,1229922.2459726,0
+SPDW.US,D,20190604,000000,25.9355,26.1031,25.8885,26.0972,661765.68659263,0
+SPDW.US,D,20190605,000000,26.2148,26.2148,26.0326,26.0796,962788.33476785,0
+SPDW.US,D,20190606,000000,26.1619,26.2403,26.107,26.1874,831716.57481374,0
+SPDW.US,D,20190607,000000,26.3961,26.5519,26.3961,26.4853,615389.74555167,0
+SPDW.US,D,20190610,000000,26.5303,26.6244,26.5254,26.5666,547037.71326728,0
+SPDW.US,D,20190611,000000,26.7831,26.8106,26.6479,26.7293,2637812.6631983,0
+SPDW.US,D,20190612,000000,26.6117,26.6567,26.5029,26.5215,761297.9694464,0
+SPDW.US,D,20190613,000000,26.593,26.6019,26.4853,26.548,462643.9712097,0
+SPDW.US,D,20190614,000000,26.4049,26.4049,26.3236,26.3687,669034.92119498,0
+SPDW.US,D,20190617,000000,26.3961,26.4304,26.3589,26.3873,587767.0622747,0
+SPDW.US,D,20190618,000000,26.5764,26.7293,26.5666,26.7293,686264.52779213,0
+SPDW.US,D,20190619,000000,26.7635,26.9184,26.7518,26.89,755794.25160132,0
+SPDW.US,D,20190620,000000,27.2241,27.2339,27.0624,27.1702,1491550.3982725,0
+SPDW.US,D,20190621,000000,27.0085,27.1114,27.0085,27.0448,1262409.7953663,0
+SPDW.US,D,20190624,000000,27.1085,27.1173,27.0624,27.1085,1163300.0118984,0
+SPDW.US,D,20190625,000000,27.1261,27.1261,26.9203,26.934,755780.9847124,0
+SPDW.US,D,20190626,000000,27.0262,27.0399,26.9576,26.9713,457325.98980961,0
+SPDW.US,D,20190627,000000,27.0448,27.0771,27.0115,27.0526,811374.35196821,0
+SPDW.US,D,20190628,000000,27.1653,27.2094,27.1359,27.1996,1210383.1801722,0
+SPDW.US,D,20190701,000000,27.4671,27.4671,27.2564,27.3397,1247065.1075268,0
+SPDW.US,D,20190702,000000,27.375,27.421,27.3417,27.421,1400007.8441429,0
+SPDW.US,D,20190703,000000,27.5406,27.569,27.5043,27.5602,585802.54218352,0
+SPDW.US,D,20190705,000000,27.3574,27.3838,27.1996,27.3662,972917.09419904,0
+SPDW.US,D,20190708,000000,27.2368,27.2368,27.1741,27.1908,932607.1829877,0
+SPDW.US,D,20190709,000000,27.0075,27.0957,26.9615,27.0908,841068.71097771,0
+SPDW.US,D,20190710,000000,27.2466,27.2741,27.1261,27.1653,4445815.1014687,0
+SPDW.US,D,20190711,000000,27.228,27.228,27.0908,27.1653,1132523.8911764,0
+SPDW.US,D,20190712,000000,27.1731,27.1996,27.1202,27.1908,641272.42531931,0
+SPDW.US,D,20190715,000000,27.2368,27.2466,27.1908,27.228,615657.12439006,0
+SPDW.US,D,20190716,000000,27.1731,27.2074,27.0908,27.0996,628388.23511087,0
+SPDW.US,D,20190717,000000,27.1653,27.1663,27.0624,27.0624,622003.79994699,0
+SPDW.US,D,20190718,000000,27.1555,27.1555,26.9429,27.1555,945965.91960778,0
+SPDW.US,D,20190719,000000,27.1555,27.1839,27.0722,27.0722,829879.62096224,0
+SPDW.US,D,20190722,000000,27.1555,27.1555,27.082,27.1359,715788.45830541,0
+SPDW.US,D,20190723,000000,27.2829,27.2829,27.1996,27.2829,588838.61868808,0
+SPDW.US,D,20190724,000000,27.2094,27.2829,27.1996,27.2829,623755.02928542,0
+SPDW.US,D,20190725,000000,27.2368,27.2368,26.9977,27.035,638451.68062734,0
+SPDW.US,D,20190726,000000,27.1359,27.1359,27.0859,27.1173,549753.34337775,0
+SPDW.US,D,20190729,000000,27.1731,27.1731,27.0742,27.1173,493715.0250779,0
+SPDW.US,D,20190730,000000,26.8606,26.8655,26.7773,26.8419,838363.28616641,0
+SPDW.US,D,20190731,000000,26.8419,26.9066,26.4745,26.6587,1051767.3177448,0
+SPDW.US,D,20190801,000000,26.6773,26.888,26.4519,26.5764,1231317.3103699,0
+SPDW.US,D,20190802,000000,26.4745,26.4745,26.2266,26.3275,859847.48198963,0
+SPDW.US,D,20190805,000000,25.96,25.96,25.5651,25.6935,1412084.7951866,0
+SPDW.US,D,20190806,000000,25.8875,25.9316,25.672,25.8395,2501547.426494,0
+SPDW.US,D,20190807,000000,25.7572,26.011,25.6612,25.9885,1233195.0854181,0
+SPDW.US,D,20190808,000000,26.0786,26.2814,26.0335,26.2452,2042810.0438085,0
+SPDW.US,D,20190809,000000,26.1531,26.1629,25.9885,26.1158,1368457.1412134,0
+SPDW.US,D,20190812,000000,25.9414,26.0139,25.7935,25.8493,782445.39039684,0
+SPDW.US,D,20190813,000000,25.8033,26.1384,25.7572,26.107,901912.70465906,0
+SPDW.US,D,20190814,000000,25.6092,25.6435,25.3898,25.3976,1014187.3240627,0
+SPDW.US,D,20190815,000000,25.4907,25.526,25.3437,25.4819,2092059.7970971,0
+SPDW.US,D,20190816,000000,25.6004,25.767,25.6004,25.7386,998901.82695842,0
+SPDW.US,D,20190819,000000,25.96,25.9787,25.8777,25.8777,730615.73747676,0
+SPDW.US,D,20190820,000000,25.9042,25.9042,25.7846,25.8033,1083533.3524868,0
+SPDW.US,D,20190821,000000,26.0972,26.0972,25.9885,26.0139,654167.84135684,0
+SPDW.US,D,20190822,000000,25.9953,26.0326,25.8395,25.9414,1107032.0743671,0
+SPDW.US,D,20190823,000000,25.8493,26.0473,25.6053,25.6092,1437268.4119607,0
+SPDW.US,D,20190826,000000,25.8395,25.8738,25.7317,25.8307,3112483.5794857,0
+SPDW.US,D,20190827,000000,25.9512,25.9512,25.7846,25.8131,961598.39688404,0
+SPDW.US,D,20190828,000000,25.7386,25.8777,25.6739,25.8209,1125050.5505905,0
+SPDW.US,D,20190829,000000,26.0237,26.0678,25.9414,26.0424,581717.36092376,0
+SPDW.US,D,20190830,000000,26.1982,26.208,26.0237,26.1531,1362819.7339492,0
+SPDW.US,D,20190903,000000,25.9787,26.062,25.9414,26.062,1420130.6530561,0
+SPDW.US,D,20190904,000000,26.3089,26.4098,26.2942,26.401,632633.63956767,0
+SPDW.US,D,20190905,000000,26.6205,26.6773,26.5666,26.6028,664660.92996858,0
+SPDW.US,D,20190906,000000,26.6773,26.7322,26.646,26.6773,723396.50884037,0
+SPDW.US,D,20190909,000000,26.7596,26.7645,26.6871,26.7518,680314.83837311,0
+SPDW.US,D,20190910,000000,26.7224,26.8331,26.6685,26.8057,685451.16544789,0
+SPDW.US,D,20190911,000000,26.8792,26.9801,26.8704,26.9801,605010.9562907,0
+SPDW.US,D,20190912,000000,27.0075,27.1682,26.9527,27.1261,2039294.3182427,0
+SPDW.US,D,20190913,000000,27.2466,27.3397,27.2339,27.2662,658034.62921425,0
+SPDW.US,D,20190916,000000,27.1261,27.1408,27.0546,27.0722,729382.93733642,0
+SPDW.US,D,20190917,000000,27.0262,27.1898,26.9889,27.1731,740001.55112801,0
+SPDW.US,D,20190918,000000,27.1173,27.1653,26.9576,27.1173,827149.70343293,0
+SPDW.US,D,20190919,000000,27.2466,27.3201,27.1996,27.228,671927.10298117,0
+SPDW.US,D,20190920,000000,27.2466,27.2917,27.1457,27.1653,759744.72291197,0
+SPDW.US,D,20190923,000000,27.0164,27.1457,26.9977,27.1173,3955189.2204511,0
+SPDW.US,D,20190924,000000,27.1829,27.2143,26.9977,27.0262,779812.42320969,0
+SPDW.US,D,20190925,000000,26.8968,26.9801,26.7773,26.9615,1251091.0980514,0
+SPDW.US,D,20190926,000000,27.082,27.082,26.985,27.035,995083.00400714,0
+SPDW.US,D,20190927,000000,27.0262,27.0526,26.8566,26.8968,863007.04261421,0
+SPDW.US,D,20190930,000000,26.934,27.0164,26.9154,26.9889,3734217.9595345,0
+SPDW.US,D,20191001,000000,26.9615,26.9615,26.6999,26.7518,1669731.8602783,0
+SPDW.US,D,20191002,000000,26.4372,26.447,26.1531,26.2168,853466.1084155,0
+SPDW.US,D,20191003,000000,26.2168,26.401,26.1158,26.3922,1468560.920821,0
+SPDW.US,D,20191004,000000,26.4098,26.6205,26.4098,26.6205,1859739.222968,0
+SPDW.US,D,20191007,000000,26.5764,26.6773,26.5107,26.5764,974570.35266539,0
+SPDW.US,D,20191008,000000,26.4568,26.4568,26.2903,26.2903,1204155.9066156,0
+SPDW.US,D,20191009,000000,26.4921,26.5568,26.4323,26.5107,827936.53199932,0
+SPDW.US,D,20191010,000000,26.4921,26.7038,26.4833,26.694,762162.35828653,0
+SPDW.US,D,20191011,000000,27.0526,27.2545,27.0526,27.1085,902537.26896857,0
+SPDW.US,D,20191014,000000,27.0164,27.0663,26.9801,27.035,494349.79468659,0
+SPDW.US,D,20191015,000000,27.1457,27.3985,27.1163,27.3299,662273.91049154,0
+SPDW.US,D,20191016,000000,27.3103,27.3936,27.277,27.3574,917334.95277232,0
+SPDW.US,D,20191017,000000,27.4671,27.5132,27.3574,27.421,702608.31442089,0
+SPDW.US,D,20191018,000000,27.375,27.4308,27.3015,27.3936,484618.02139331,0
+SPDW.US,D,20191021,000000,27.5778,27.5955,27.5308,27.5778,488089.86417264,0
+SPDW.US,D,20191022,000000,27.5778,27.6601,27.4985,27.522,715625.17351861,0
+SPDW.US,D,20191023,000000,27.5504,27.6415,27.5171,27.6317,2140170.6389978,0
+SPDW.US,D,20191024,000000,27.7336,27.7336,27.6288,27.6876,712985.06262204,0
+SPDW.US,D,20191025,000000,27.6239,27.7317,27.6053,27.715,547045.87750662,0
+SPDW.US,D,20191028,000000,27.762,27.8542,27.762,27.8453,653534.09227807,0
+SPDW.US,D,20191029,000000,27.7238,27.8355,27.715,27.8061,599800.13053195,0
+SPDW.US,D,20191030,000000,27.7807,27.9355,27.6797,27.9355,812694.91768146,0
+SPDW.US,D,20191031,000000,27.862,27.862,27.7336,27.8542,755526.87276294,0
+SPDW.US,D,20191101,000000,28.0286,28.0923,28.008,28.0923,1519530.2670206,0
+SPDW.US,D,20191104,000000,28.3029,28.3127,28.2069,28.2588,2460706.8397256,0
+SPDW.US,D,20191105,000000,28.249,28.2588,28.1658,28.2393,1149775.9494317,0
+SPDW.US,D,20191106,000000,28.2588,28.2892,28.1795,28.2295,1686282.8144803,0
+SPDW.US,D,20191107,000000,28.3951,28.4137,28.3029,28.3127,1239866.2894888,0
+SPDW.US,D,20191108,000000,28.2108,28.2941,28.152,28.2765,505646.04034339,0
+SPDW.US,D,20191111,000000,28.1756,28.2677,28.1383,28.2677,330400.64291029,0
+SPDW.US,D,20191112,000000,28.2677,28.3314,28.2295,28.2677,2399555.6665391,0
+SPDW.US,D,20191113,000000,28.0923,28.1991,28.0825,28.1756,2176251.4742311,0
+SPDW.US,D,20191114,000000,28.056,28.1383,28.0286,28.1295,1198051.0966491,0
+SPDW.US,D,20191115,000000,28.2108,28.3127,28.2108,28.3029,866388.05823088,0
+SPDW.US,D,20191118,000000,28.2941,28.3588,28.2334,28.3225,562738.56604802,0
+SPDW.US,D,20191119,000000,28.4137,28.4235,28.2618,28.2853,798232.98822056,0
+SPDW.US,D,20191120,000000,28.1471,28.203,28.0374,28.1207,734874.40882249,0
+SPDW.US,D,20191121,000000,28.1207,28.1207,27.9992,28.0923,541794.23055116,0
+SPDW.US,D,20191122,000000,28.1756,28.1981,28.0795,28.156,6272979.0094702,0
+SPDW.US,D,20191125,000000,28.2588,28.3686,28.2588,28.3686,444773.47182436,0
+SPDW.US,D,20191126,000000,28.3402,28.3892,28.298,28.3853,602044.27582053,0
+SPDW.US,D,20191127,000000,28.4049,28.4509,28.3784,28.4323,412347.15422571,0
+SPDW.US,D,20191129,000000,28.2677,28.2941,28.2197,28.2393,280106.88751606,0
+SPDW.US,D,20191202,000000,28.1942,28.2108,27.9639,28.0648,1441795.4826747,0
+SPDW.US,D,20191203,000000,27.8453,27.9815,27.7522,27.9815,1078884.8387126,0
+SPDW.US,D,20191204,000000,28.1295,28.2295,28.1207,28.2197,485266.05789092,0
+SPDW.US,D,20191205,000000,28.2295,28.249,28.1207,28.1756,523227.72976209,0
+SPDW.US,D,20191206,000000,28.4049,28.4411,28.3784,28.4411,588438.57096042,0
+SPDW.US,D,20191209,000000,28.3853,28.4235,28.2941,28.3127,598921.45427298,0
+SPDW.US,D,20191210,000000,28.3029,28.3686,28.2295,28.3314,976975.74168094,0
+SPDW.US,D,20191211,000000,28.3402,28.4872,28.3225,28.4774,646294.45304333,0
+SPDW.US,D,20191212,000000,28.4695,28.689,28.4411,28.689,823975.8553895,0
+SPDW.US,D,20191213,000000,28.8184,28.9683,28.74,28.8272,672584.32424804,0
+SPDW.US,D,20191216,000000,29.1221,29.1682,29.0937,29.1025,498643.16404951,0
+SPDW.US,D,20191217,000000,29.0388,29.0761,28.9869,29.03,756573.93645829,0
+SPDW.US,D,20191218,000000,29.0026,29.0026,28.9291,28.983,609619.66939813,0
+SPDW.US,D,20191219,000000,28.9291,28.9928,28.9007,28.9742,1174465.6297258,0
+SPDW.US,D,20191220,000000,29.0388,29.0839,29.0124,29.0486,8699872.6314392,0
+SPDW.US,D,20191223,000000,29.0388,29.0849,29.0114,29.0761,1323116.0175088,0
+SPDW.US,D,20191224,000000,29.0584,29.1603,29.0114,29.0673,405717.79188163,0
+SPDW.US,D,20191226,000000,29.1133,29.1878,29.0898,29.178,712676.86258695,0
+SPDW.US,D,20191227,000000,29.3367,29.3367,29.2162,29.2524,834356.68571031,0
+SPDW.US,D,20191230,000000,29.2809,29.2809,29.0388,29.0486,831613.50129207,0
+SPDW.US,D,20191231,000000,29.0761,29.1966,29.0016,29.1878,1264396.7671157,0
+SPDW.US,D,20200102,000000,29.3563,29.4298,29.3005,29.421,3053505.1144936,0
+SPDW.US,D,20200103,000000,29.0584,29.2436,29.0584,29.0947,1470620.3501945,0
+SPDW.US,D,20200106,000000,29.0202,29.2162,29.0016,29.2162,1144585.5342713,0
+SPDW.US,D,20200107,000000,29.1966,29.2064,29.1133,29.1329,1212985.5314618,0
+SPDW.US,D,20200108,000000,29.1133,29.272,29.0839,29.178,1178702.8699432,0
+SPDW.US,D,20200109,000000,29.2358,29.2809,29.1917,29.2622,1208473.7686966,0
+SPDW.US,D,20200110,000000,29.2809,29.3005,29.1417,29.1878,4727829.3594006,0
+SPDW.US,D,20200113,000000,29.2436,29.3651,29.1603,29.3651,1343664.3873977,0
+SPDW.US,D,20200114,000000,29.2809,29.4112,29.2524,29.3926,930421.20790442,0
+SPDW.US,D,20200115,000000,29.3465,29.4024,29.3181,29.3563,821615.36969032,0
+SPDW.US,D,20200116,000000,29.4112,29.5043,29.3926,29.5043,738637.10262831,0
+SPDW.US,D,20200117,000000,29.5788,29.5876,29.4994,29.5876,885368.89416647,0
+SPDW.US,D,20200121,000000,29.4484,29.4582,29.3485,29.3651,871943.82310175,0
+SPDW.US,D,20200122,000000,29.5131,29.5131,29.3857,29.421,1026791.8890738,0
+SPDW.US,D,20200123,000000,29.3083,29.3828,29.1692,29.3651,1559175.8132557,0
+SPDW.US,D,20200124,000000,29.4396,29.4445,29.1652,29.2162,1044149.0619106,0
+SPDW.US,D,20200127,000000,28.6675,28.7694,28.592,28.6479,983706.13648685,0
+SPDW.US,D,20200128,000000,28.741,28.8909,28.6988,28.8625,3688880.9179496,0
+SPDW.US,D,20200129,000000,28.9369,28.9565,28.8389,28.8811,1496318.3140471,0
+SPDW.US,D,20200130,000000,28.6116,28.834,28.542,28.834,1226079.9508333,0
+SPDW.US,D,20200131,000000,28.5636,28.5636,28.2579,28.3696,1240357.1643791,0
+SPDW.US,D,20200203,000000,28.4146,28.5607,28.4058,28.4529,1955715.9795892,0
+SPDW.US,D,20200204,000000,28.8625,28.9369,28.8291,28.8987,1036733.8915301,0
+SPDW.US,D,20200205,000000,29.1692,29.1878,29.0673,29.178,851629.154564,0
+SPDW.US,D,20200206,000000,29.2907,29.2907,29.1966,29.2524,905669.27528537,0
+SPDW.US,D,20200207,000000,29.0761,29.0761,28.9565,28.9644,934922.76537051,0
+SPDW.US,D,20200210,000000,28.9173,29.0584,28.9173,29.0584,906036.66605568,0
+SPDW.US,D,20200211,000000,29.2622,29.3063,29.1819,29.2358,1185535.3177409,0
+SPDW.US,D,20200212,000000,29.3651,29.3828,29.3083,29.374,712765.64868977,0
+SPDW.US,D,20200213,000000,29.1133,29.2436,29.0947,29.1505,754944.15018005,0
+SPDW.US,D,20200214,000000,29.1966,29.1966,29.0741,29.1603,676284.7657289,0
+SPDW.US,D,20200218,000000,28.9369,28.9996,28.8909,28.9565,708628.42040423,0
+SPDW.US,D,20200219,000000,29.0486,29.0849,29.0202,29.0673,748128.03086107,0
+SPDW.US,D,20200220,000000,28.9173,28.9644,28.6841,28.8625,1076699.8841592,0
+SPDW.US,D,20200221,000000,28.7507,28.7694,28.6341,28.7135,1055539.1963198,0
+SPDW.US,D,20200224,000000,27.6053,27.7807,27.5494,27.5857,1627832.9839854,0
+SPDW.US,D,20200225,000000,27.7444,27.7542,27.1065,27.1673,7655080.6356806,0
+SPDW.US,D,20200226,000000,27.3632,27.5298,27.1428,27.1947,3236984.1473011,0
+SPDW.US,D,20200227,000000,26.74,26.9948,26.3569,26.3765,3131849.1552002,0
+SPDW.US,D,20200228,000000,25.7523,26.1815,25.5093,26.1717,15922302.670185,0
+SPDW.US,D,20200302,000000,26.1629,26.5891,25.9522,26.5891,4514794.7596524,0
+SPDW.US,D,20200303,000000,26.74,27.0467,26.1531,26.3569,4776232.0728577,0
+SPDW.US,D,20200304,000000,26.7763,27.0938,26.5725,27.0849,4050168.9193429,0
+SPDW.US,D,20200305,000000,26.5058,26.6656,26.2648,26.3667,3344606.1708109,0
+SPDW.US,D,20200306,000000,25.9287,26.106,25.7161,25.9571,3446534.6579109,0
+SPDW.US,D,20200309,000000,24.2727,24.6735,23.0429,23.8905,7758695.0382043,0
+SPDW.US,D,20200310,000000,24.794,24.8685,23.9836,24.794,17753160.896488,0
+SPDW.US,D,20200311,000000,24.1512,24.1727,23.3692,23.5456,6922845.3172247,0
+SPDW.US,D,20200312,000000,21.7485,21.7485,20.605,20.9117,15054512.403848,0
+SPDW.US,D,20200313,000000,22.3257,22.3257,20.9009,22.2796,17203717.794205,0
+SPDW.US,D,20200316,000000,19.6819,20.5668,18.8725,19.8221,7503410.4998716,0
+SPDW.US,D,20200317,000000,20.1758,20.8362,19.7789,20.752,5240171.0965327,0
+SPDW.US,D,20200318,000000,19.4683,20.2032,18.9931,19.5242,9447640.4152394,0
+SPDW.US,D,20200319,000000,19.3938,20.1758,19.2351,19.729,10486314.334143,0
+SPDW.US,D,20200320,000000,20.2689,20.5756,19.5712,19.6173,11442809.060909,0
+SPDW.US,D,20200323,000000,19.729,19.7495,19.1489,19.2821,11131488.245337,0
+SPDW.US,D,20200324,000000,20.6971,21.089,20.5207,21.0048,7307343.2305318,0
+SPDW.US,D,20200325,000000,21.3115,22.0572,20.9489,21.6838,10466998.764394,0
+SPDW.US,D,20200326,000000,21.8426,22.6892,21.8426,22.6333,5298227.0024795,0
+SPDW.US,D,20200327,000000,21.8984,22.3541,21.6691,22.018,10581062.372743,0
+SPDW.US,D,20200330,000000,22.0572,22.4472,21.9072,22.4021,12830914.464624,0
+SPDW.US,D,20200331,000000,22.113,22.5216,22.0474,22.2894,4183118.4543452,0
+SPDW.US,D,20200401,000000,21.5535,21.7681,21.3017,21.3115,6992182.1608795,0
+SPDW.US,D,20200402,000000,21.385,21.8377,21.3115,21.7485,2734714.0199248,0
+SPDW.US,D,20200403,000000,21.4506,21.4977,21.1351,21.2938,4035915.1779852,0
+SPDW.US,D,20200406,000000,22.018,22.4756,21.9631,22.4187,3448007.2825819,0
+SPDW.US,D,20200407,000000,23.2105,23.2301,22.5314,22.5687,8078484.2110325,0
+SPDW.US,D,20200408,000000,22.6706,22.8822,22.457,22.7823,2620862.6817985,0
+SPDW.US,D,20200409,000000,23.1086,23.3829,23.0331,23.2203,6548527.1898447,0
+SPDW.US,D,20200413,000000,23.2017,23.2105,22.8617,23.0988,3673683.1864182,0
+SPDW.US,D,20200414,000000,23.4711,23.6573,23.3976,23.5172,5742768.8140125,0
+SPDW.US,D,20200415,000000,22.8019,22.9195,22.6706,22.7637,6928879.7106269,0
+SPDW.US,D,20200416,000000,22.8764,22.8852,22.553,22.746,8159546.9434393,0
+SPDW.US,D,20200417,000000,23.2663,23.4065,23.1145,23.4065,4135657.690002,0
+SPDW.US,D,20200420,000000,23.0988,23.3976,23.0429,23.0615,5676093.5123826,0
+SPDW.US,D,20200421,000000,22.6794,22.8666,22.5128,22.5589,2278170.7765619,0
+SPDW.US,D,20200422,000000,22.9979,23.0811,22.8764,23.0057,1994373.6528641,0
+SPDW.US,D,20200423,000000,23.0811,23.3692,22.8989,22.9498,2582555.0502853,0
+SPDW.US,D,20200424,000000,23.0811,23.2105,22.9312,23.1742,1717143.6391855,0
+SPDW.US,D,20200427,000000,23.3594,23.575,23.3202,23.526,1937448.494066,0
+SPDW.US,D,20200428,000000,23.965,24.0022,23.6867,23.6867,2709745.7349632,0
+SPDW.US,D,20200429,000000,24.2247,24.4079,24.1414,24.3364,2081479.9634424,0
+SPDW.US,D,20200430,000000,24.0297,24.0581,23.6995,23.8347,6128990.4023502,0
+SPDW.US,D,20200501,000000,23.4525,23.479,23.1919,23.3222,2420167.3092828,0
+SPDW.US,D,20200504,000000,23.1556,23.3124,23.0331,23.3124,4255608.7354451,0
+SPDW.US,D,20200505,000000,23.4623,23.5701,23.3222,23.3878,3140799.2025767,0
+SPDW.US,D,20200506,000000,23.5358,23.5505,23.2017,23.2017,3228782.1483541,0
+SPDW.US,D,20200507,000000,23.5554,23.6867,23.4662,23.5652,1715235.2482398,0
+SPDW.US,D,20200508,000000,23.8445,23.9748,23.8102,23.9366,1405475.8434408,0
+SPDW.US,D,20200511,000000,23.7974,24.0111,23.7739,23.965,3527818.8453099,0
+SPDW.US,D,20200512,000000,24.0297,24.0395,23.6103,23.6103,12846886.778363,0
+SPDW.US,D,20200513,000000,23.7514,23.7514,23.2879,23.3878,3461412.9635782,0
+SPDW.US,D,20200514,000000,22.9126,23.2575,22.746,23.2575,5367258.7076889,0
+SPDW.US,D,20200515,000000,23.1742,23.3124,23.086,23.2575,2509646.3519193,0
+SPDW.US,D,20200518,000000,23.8151,24.211,23.8063,24.16,2045075.6202254,0
+SPDW.US,D,20200519,000000,24.0209,24.1228,23.8709,23.8807,5047228.6898002,0
+SPDW.US,D,20200520,000000,24.3001,24.4579,24.259,24.3462,2060639.7219972,0
+SPDW.US,D,20200521,000000,24.2903,24.3236,23.9924,24.0767,2585762.575816,0
+SPDW.US,D,20200522,000000,23.965,24.0209,23.8533,24.0111,1146454.1245502,0
+SPDW.US,D,20200526,000000,24.7656,24.8498,24.6999,24.7283,3889739.5752521,0
+SPDW.US,D,20200527,000000,25.035,25.035,24.7097,25.0076,7838135.1280424,0
+SPDW.US,D,20200528,000000,25.2967,25.4544,25.1752,25.185,2614603.7718145,0
+SPDW.US,D,20200529,000000,25.1379,25.1654,24.8498,25.1095,3092978.1911725,0
+SPDW.US,D,20200601,000000,25.3231,25.6965,25.2878,25.6965,3921560.7186096,0
+SPDW.US,D,20200602,000000,25.8738,26.0081,25.8219,25.9767,4152427.0376063,0
+SPDW.US,D,20200603,000000,26.3108,26.6391,26.2834,26.5725,4668506.9758262,0
+SPDW.US,D,20200604,000000,26.3951,26.5774,26.3383,26.4314,3382098.39892,0
+SPDW.US,D,20200605,000000,26.9438,27.1104,26.8704,26.9164,2992657.0386925,0
+SPDW.US,D,20200608,000000,27.0751,27.2799,26.9066,27.2799,4259653.0955081,0
+SPDW.US,D,20200609,000000,26.7763,26.9909,26.7302,26.9066,4664885.115149,0
+SPDW.US,D,20200610,000000,26.9997,27.0654,26.74,26.8508,2887851.677755,0
+SPDW.US,D,20200611,000000,26.1247,26.1815,25.3231,25.38,3628078.7659948,0
+SPDW.US,D,20200612,000000,26.0316,26.106,25.4446,25.7895,5924632.3479606,0
+SPDW.US,D,20200615,000000,25.2878,25.9483,25.2124,25.8934,3513630.4178669,0
+SPDW.US,D,20200616,000000,26.451,26.4882,25.9669,26.2373,2548860.2139992,0
+SPDW.US,D,20200617,000000,26.4314,26.451,26.2276,26.3304,3250574.5442124,0
+SPDW.US,D,20200618,000000,26.106,26.2834,26.0776,26.1815,1287387.2650972,0
+SPDW.US,D,20200619,000000,26.4608,26.4608,26.012,26.061,2452862.0262498,0
+SPDW.US,D,20200622,000000,26.2148,26.4127,26.1296,26.3657,3696429.7777493,0
+SPDW.US,D,20200623,000000,26.6391,26.695,26.4608,26.4706,2226813.6289936,0
+SPDW.US,D,20200624,000000,26.2148,26.2716,25.7641,25.867,2208224.6765463,0
+SPDW.US,D,20200625,000000,25.8572,26.1962,25.7298,26.1874,2458222.8699064,0
+SPDW.US,D,20200626,000000,26.1119,26.1296,25.7641,25.8003,1710902.0782101,0
+SPDW.US,D,20200629,000000,25.9326,26.0463,25.7641,26.0169,8970389.5993205,0
+SPDW.US,D,20200630,000000,25.8101,26.0835,25.8003,25.9983,2506647.0144918,0
+SPDW.US,D,20200701,000000,25.9806,26.1688,25.9512,26.1021,3130348.9762215,0
+SPDW.US,D,20200702,000000,26.4412,26.5637,26.3059,26.3471,1788956.2884201,0
+SPDW.US,D,20200706,000000,26.7234,26.7988,26.6391,26.7802,1898732.6505858,0
+SPDW.US,D,20200707,000000,26.5264,26.6391,26.3853,26.4039,1437819.4981162,0
+SPDW.US,D,20200708,000000,26.4039,26.5999,26.3373,26.5911,2251187.9655432,0
+SPDW.US,D,20200709,000000,26.5539,26.6009,26.1217,26.3089,2105095.0257334,0
+SPDW.US,D,20200710,000000,26.3853,26.5734,26.3089,26.5441,2509470.8207735,0
+SPDW.US,D,20200713,000000,26.7038,26.8655,26.3559,26.4039,2004805.5096808,0
+SPDW.US,D,20200714,000000,26.4039,26.7939,26.3902,26.7616,3778470.1778171,0
+SPDW.US,D,20200715,000000,27.1379,27.2407,26.987,27.0526,3496776.3662794,0
+SPDW.US,D,20200716,000000,26.9017,27.0056,26.8459,26.8919,2143857.8135898,0
+SPDW.US,D,20200717,000000,26.9683,27.0624,26.8919,27.034,1608283.7128858,0
+SPDW.US,D,20200720,000000,27.0526,27.2133,26.9958,27.2035,1196737.6746453,0
+SPDW.US,D,20200721,000000,27.3446,27.4485,27.2603,27.2799,1490441.0822522,0
+SPDW.US,D,20200722,000000,27.2505,27.3828,27.2407,27.3642,1118564.0624349,0
+SPDW.US,D,20200723,000000,27.3064,27.3917,27.0526,27.1281,2209045.1826,0
+SPDW.US,D,20200724,000000,26.9958,27.0673,26.9213,27.0056,2120632.5937273,0
+SPDW.US,D,20200727,000000,27.2505,27.4093,27.2359,27.373,1661562.5182887,0
+SPDW.US,D,20200728,000000,27.2505,27.3691,27.2035,27.2319,2404720.5684515,0
+SPDW.US,D,20200729,000000,27.3642,27.5622,27.3025,27.4955,1535014.7674589,0
+SPDW.US,D,20200730,000000,26.9115,27.1937,26.695,27.1663,2317541.8002491,0
+SPDW.US,D,20200731,000000,27.0056,27.0252,26.4519,26.6577,3151038.179239,0
+SPDW.US,D,20200803,000000,26.8841,27.0996,26.8086,27.0722,1892096.1445323,0
+SPDW.US,D,20200804,000000,27.0252,27.2976,27.0056,27.2976,2587543.4005221,0
+SPDW.US,D,20200805,000000,27.5053,27.618,27.4201,27.4671,4997278.8529882,0
+SPDW.US,D,20200806,000000,27.3642,27.5426,27.3064,27.5132,1917972.7011204,0
+SPDW.US,D,20200807,000000,27.2701,27.3966,27.2241,27.3917,1746023.6153208,0
+SPDW.US,D,20200810,000000,27.4201,27.5132,27.3544,27.4955,1906066.1785729,0
+SPDW.US,D,20200811,000000,27.9472,27.9639,27.5622,27.571,8157546.704801,0
+SPDW.US,D,20200812,000000,28.0795,28.2559,28.0511,28.1452,2310444.0146729,0
+SPDW.US,D,20200813,000000,28.1168,28.1922,27.957,28.0227,3451573.0141136,0
+SPDW.US,D,20200814,000000,27.8542,27.9276,27.8052,27.8904,1777826.3891399,0
+SPDW.US,D,20200817,000000,28.0227,28.1168,28.0031,28.0883,1683468.1929678,0
+SPDW.US,D,20200818,000000,28.1736,28.202,27.9668,28.0697,1922701.8367581,0
+SPDW.US,D,20200819,000000,28.1736,28.2059,27.9188,27.9472,1947286.4024707,0
+SPDW.US,D,20200820,000000,27.6552,27.8904,27.618,27.862,1647801.6928811,0
+SPDW.US,D,20200821,000000,27.571,27.7258,27.5426,27.7209,1530538.7232407,0
+SPDW.US,D,20200824,000000,28.107,28.107,27.9374,28.0609,4361639.7528135,0
+SPDW.US,D,20200825,000000,28.2099,28.2099,27.9374,28.0883,1221690.6516581,0
+SPDW.US,D,20200826,000000,28.107,28.3235,28.0883,28.3049,1520903.9002896,0
+SPDW.US,D,20200827,000000,28.3147,28.3147,27.9188,28.0129,1936951.4959962,0
+SPDW.US,D,20200828,000000,28.1824,28.2344,28.0697,28.2295,1660576.6863884,0
+SPDW.US,D,20200831,000000,28.1638,28.2197,27.9943,28.0129,1937035.1794494,0
+SPDW.US,D,20200901,000000,28.0413,28.1168,27.9374,28.0883,2206665.3068324,0
+SPDW.US,D,20200902,000000,28.2588,28.4274,28.1452,28.4176,1953572.8667625,0
+SPDW.US,D,20200903,000000,28.3333,28.3421,27.665,27.7689,2757251.4026228,0
+SPDW.US,D,20200904,000000,27.91,27.9766,27.326,27.8346,2978263.4847361,0
+SPDW.US,D,20200908,000000,27.5132,27.7258,27.3917,27.5053,1470619.3296646,0
+SPDW.US,D,20200909,000000,27.91,28.0972,27.8542,27.9845,2615383.4566715,0
+SPDW.US,D,20200910,000000,28.107,28.1736,27.6748,27.6837,3587724.971997,0
+SPDW.US,D,20200911,000000,27.9766,28.0697,27.8071,27.9374,1758851.6763838,0
+SPDW.US,D,20200914,000000,28.1922,28.249,28.1119,28.1452,912319.0482278,0
+SPDW.US,D,20200915,000000,28.4176,28.4303,28.2608,28.3147,909920.80292168,0
+SPDW.US,D,20200916,000000,28.4274,28.5195,28.2765,28.3147,919669.92522356,0
+SPDW.US,D,20200917,000000,28.1266,28.3519,28.0972,28.3519,3035064.1388843,0
+SPDW.US,D,20200918,000000,28.2951,28.3039,28.0433,28.1354,1130222.5962124,0
+SPDW.US,D,20200921,000000,27.4573,27.4769,27.1477,27.4671,2878313.8051461,0
+SPDW.US,D,20200922,000000,27.4573,27.4857,27.2035,27.4573,1501513.8318571,0
+SPDW.US,D,20200923,000000,27.618,27.618,27.1624,27.1937,5784937.1102036,0
+SPDW.US,D,20200924,000000,27.082,27.3319,26.9585,27.1575,2405159.3963161,0
+SPDW.US,D,20200925,000000,26.9585,27.2799,26.8655,27.2701,1285708.4933829,0
+SPDW.US,D,20200928,000000,27.6278,27.6837,27.5798,27.6837,1098041.205794,0
+SPDW.US,D,20200929,000000,27.665,27.7405,27.5328,27.6366,2048388.2603376,0
+SPDW.US,D,20200930,000000,27.571,27.7307,27.471,27.5426,1934829.8142977,0
+SPDW.US,D,20201001,000000,27.7023,27.7405,27.571,27.7121,1588245.6079557,0
+SPDW.US,D,20201002,000000,27.3544,27.7121,27.3544,27.6464,1222422.3716089,0
+SPDW.US,D,20201005,000000,27.8806,28.0883,27.8806,28.0795,730357.54340764,0
+SPDW.US,D,20201006,000000,28.0972,28.1452,27.7493,27.815,1969270.6579535,0
+SPDW.US,D,20201007,000000,28.0129,28.1168,27.9668,28.0883,3238661.8984854,0
+SPDW.US,D,20201008,000000,28.2099,28.2951,28.1736,28.2951,1240177.5511136,0
+SPDW.US,D,20201009,000000,28.4088,28.493,28.3715,28.4656,1048502.6425387,0
+SPDW.US,D,20201012,000000,28.5313,28.6537,28.5117,28.6155,693755.21738658,0
+SPDW.US,D,20201013,000000,28.3804,28.4176,28.2588,28.3235,1062563.503742,0
+SPDW.US,D,20201014,000000,28.3892,28.4509,28.2344,28.2677,1166918.8109859,0
+SPDW.US,D,20201015,000000,27.7405,27.9766,27.7121,27.9472,1619068.6730539,0
+SPDW.US,D,20201016,000000,28.0511,28.1638,28.0031,28.0511,1059171.2622962,0
+SPDW.US,D,20201019,000000,28.1824,28.2099,27.9041,27.9374,1767061.8395701,0
+SPDW.US,D,20201020,000000,28.107,28.2393,28.0727,28.0972,5574987.572396,0
+SPDW.US,D,20201021,000000,28.0697,28.202,27.9845,27.9845,1022112.759402,0
+SPDW.US,D,20201022,000000,27.9472,28.059,27.8248,28.0227,2082343.3317526,0
+SPDW.US,D,20201023,000000,28.1638,28.1824,28.0129,28.1824,725686.57797524,0
+SPDW.US,D,20201026,000000,27.8346,27.862,27.5053,27.6748,1014099.5584898,0
+SPDW.US,D,20201027,000000,27.6278,27.6415,27.4485,27.4769,1061433.7771233,0
+SPDW.US,D,20201028,000000,26.9017,26.9497,26.6656,26.6773,1689898.551978,0
+SPDW.US,D,20201029,000000,26.7038,26.8919,26.545,26.789,3498664.3466267,0
+SPDW.US,D,20201030,000000,26.6675,26.7136,26.451,26.6391,4287224.7522892,0
+SPDW.US,D,20201102,000000,26.9311,26.987,26.79,26.9781,1559001.3026398,0
+SPDW.US,D,20201103,000000,27.4769,27.7444,27.4573,27.6552,1034245.8395912,0
+SPDW.US,D,20201104,000000,27.7493,28.1648,27.6552,27.9276,1255050.7541313,0
+SPDW.US,D,20201105,000000,28.5499,28.6488,28.4411,28.6243,2623621.1741655,0
+SPDW.US,D,20201106,000000,28.7096,28.7752,28.6067,28.6537,1439618.6923607,0
+SPDW.US,D,20201109,000000,29.9707,29.9707,29.4014,29.4161,2049612.8962386,0
+SPDW.US,D,20201110,000000,29.6326,29.7826,29.5307,29.6326,9931257.2967836,0
+SPDW.US,D,20201111,000000,29.8492,29.8953,29.76,29.8766,2182916.5551223,0
+SPDW.US,D,20201112,000000,29.6513,29.7169,29.3455,29.4347,17729214.161974,0
+SPDW.US,D,20201113,000000,29.6228,29.858,29.613,29.8296,3821283.4489161,0
+SPDW.US,D,20201116,000000,30.15,30.2157,30.0569,30.2157,1417988.5607593,0
+SPDW.US,D,20201117,000000,30.103,30.2637,30.0275,30.1971,1362797.282291,0
+SPDW.US,D,20201118,000000,30.2637,30.3431,30.0471,30.0471,1480063.3135212,0
+SPDW.US,D,20201119,000000,30.0177,30.2343,29.9825,30.2255,1251162.5351456,0
+SPDW.US,D,20201120,000000,30.2539,30.3852,30.2157,30.348,1002288.9657546,0
+SPDW.US,D,20201123,000000,30.4881,30.5459,30.2676,30.395,2563460.9355289,0
+SPDW.US,D,20201124,000000,30.639,30.8565,30.6096,30.8369,8088046.5763594,0
+SPDW.US,D,20201125,000000,30.639,30.8271,30.5645,30.7801,2078222.4319458,0
+SPDW.US,D,20201127,000000,30.8938,31.0162,30.8565,31.0064,2211019.9079904,0
+SPDW.US,D,20201130,000000,30.8742,30.9124,30.3754,30.4224,3201830.9737628,0
+SPDW.US,D,20201201,000000,30.9026,31.0868,30.8693,31.0721,3204948.6926608,0
+SPDW.US,D,20201202,000000,30.931,31.1338,30.9124,31.1093,1150380.1031429,0
+SPDW.US,D,20201203,000000,31.2328,31.3504,31.1583,31.2142,2043891.8055211,0
+SPDW.US,D,20201204,000000,31.3827,31.515,31.3827,31.4964,1164667.5219879,0
+SPDW.US,D,20201207,000000,31.2984,31.4062,31.223,31.2984,1296400.5853285,0
+SPDW.US,D,20201208,000000,31.2044,31.3915,31.2044,31.3827,2243086.9990581,0
+SPDW.US,D,20201209,000000,31.5532,31.5993,31.2142,31.4111,6116033.7545177,0
+SPDW.US,D,20201210,000000,31.2416,31.5434,31.2416,31.4866,2443352.7284785,0
+SPDW.US,D,20201211,000000,31.3082,31.4013,31.2142,31.3827,1417157.8494065,0
+SPDW.US,D,20201214,000000,31.5993,31.6375,31.3739,31.3915,1289424.2428125,0
+SPDW.US,D,20201215,000000,31.5336,31.7404,31.4866,31.7404,1003197.2373812,0
+SPDW.US,D,20201216,000000,31.7316,31.855,31.6522,31.806,942530.81590547,0
+SPDW.US,D,20201217,000000,32.052,32.1,31.9853,32.0324,1343440.8913458,0
+SPDW.US,D,20201218,000000,31.9853,31.9951,31.7835,31.806,1258910.3982792,0
+SPDW.US,D,20201221,000000,31.1025,31.516,30.9937,31.464,1376433.6030486,0
+SPDW.US,D,20201222,000000,31.3602,31.4072,31.2788,31.3788,1262455.7192126,0
+SPDW.US,D,20201223,000000,31.6355,31.7472,31.6257,31.712,2470605.9799253,0
+SPDW.US,D,20201224,000000,31.7306,31.7923,31.7022,31.7884,628323.94172607,0
+SPDW.US,D,20201228,000000,32.0824,32.0824,31.9314,31.9775,713622.89382047,0
+SPDW.US,D,20201229,000000,32.3577,32.3734,32.1578,32.2146,1324962.1561296,0
+SPDW.US,D,20201230,000000,32.3959,32.49,32.2911,32.3009,818539.49251898,0
+SPDW.US,D,20201231,000000,32.244,32.245,32.0255,32.0726,1280435.4152991,0
+SPDW.US,D,20210104,000000,32.6899,32.7193,32.1108,32.2627,2091374.0009926,0
+SPDW.US,D,20210105,000000,32.3577,32.7095,32.3577,32.6526,1449644.3782702,0
+SPDW.US,D,20210106,000000,32.6899,33.1445,32.6624,32.975,1491273.8346649,0
+SPDW.US,D,20210107,000000,32.9378,33.1269,32.9378,33.0897,986663.63218776,0
+SPDW.US,D,20210108,000000,33.3836,33.4366,33.0828,33.4317,1592587.9627546,0
+SPDW.US,D,20210111,000000,32.8614,33.1132,32.8329,33.0044,1192012.6211273,0
+SPDW.US,D,20210112,000000,32.9946,33.2033,32.8986,33.1661,10286072.07691,0
+SPDW.US,D,20210113,000000,33.1367,33.1935,33.0564,33.1269,928306.66991536,0
+SPDW.US,D,20210114,000000,33.2327,33.4787,33.2327,33.365,1090679.1029691,0
+SPDW.US,D,20210115,000000,32.9378,32.9985,32.6526,32.8143,4565389.5713723,0
+SPDW.US,D,20210119,000000,33.0995,33.0995,32.9231,33.0701,5337528.6301323,0
+SPDW.US,D,20210120,000000,33.1935,33.3464,33.1083,33.3464,1631510.9738081,0
+SPDW.US,D,20210121,000000,33.413,33.4297,33.2033,33.4219,2064439.15488,0
+SPDW.US,D,20210122,000000,33.0897,33.2327,33.0662,33.1935,2255711.9746674,0
+SPDW.US,D,20210125,000000,33.0132,33.1837,32.8045,33.1837,1909233.9034369,0
+SPDW.US,D,20210126,000000,33.2327,33.2416,33.0701,33.1837,8187598.2492817,0
+SPDW.US,D,20210127,000000,32.6144,32.7095,32.2911,32.3763,2237542.4600163,0
+SPDW.US,D,20210128,000000,32.4723,32.8231,32.4527,32.6526,1821488.7411302,0
+SPDW.US,D,20210129,000000,32.2627,32.3371,31.7786,31.9295,1681730.2305183,0
+SPDW.US,D,20210201,000000,32.3577,32.4322,32.2097,32.3959,4313492.1718358,0
+SPDW.US,D,20210202,000000,32.6144,32.7761,32.5194,32.7575,1367448.8576549,0
+SPDW.US,D,20210203,000000,32.8045,32.8761,32.6899,32.8614,1294500.3586221,0
+SPDW.US,D,20210204,000000,32.7095,32.881,32.6811,32.881,765404.58183442,0
+SPDW.US,D,20210205,000000,33.0701,33.1328,32.9368,33.1269,916583.84275304,0
+SPDW.US,D,20210208,000000,33.317,33.4179,33.2504,33.3836,1055432.0406785,0
+SPDW.US,D,20210209,000000,33.3836,33.5551,33.3562,33.5355,6611905.1593112,0
+SPDW.US,D,20210210,000000,33.6315,33.6688,33.317,33.4601,1492155.5725136,0
+SPDW.US,D,20210211,000000,33.6315,33.6845,33.5169,33.6786,1330415.8680087,0
+SPDW.US,D,20210212,000000,33.5845,33.8599,33.5845,33.8599,936977.09209444,0
+SPDW.US,D,20210216,000000,34.1156,34.2018,33.9951,34.0774,1618184.8941454,0
+SPDW.US,D,20210217,000000,33.8207,33.9069,33.6688,33.8687,1305551.6770987,0
+SPDW.US,D,20210218,000000,33.5649,33.6639,33.3885,33.6413,1725377.2745599,0
+SPDW.US,D,20210219,000000,33.8118,33.9441,33.755,33.8305,1338068.82186,0
+SPDW.US,D,20210222,000000,33.6786,33.8971,33.6413,33.6982,1159878.175085,0
+SPDW.US,D,20210223,000000,33.6119,33.7834,33.27,33.707,3220578.1083473,0
+SPDW.US,D,20210224,000000,33.4601,33.8501,33.3866,33.8305,1499760.5614588,0
+SPDW.US,D,20210225,000000,33.8971,33.9735,33.1563,33.2131,1918777.8992253,0
+SPDW.US,D,20210226,000000,33.1083,33.1083,32.6899,32.7761,5965203.5148308,0
+SPDW.US,D,20210301,000000,33.1935,33.4414,33.1749,33.413,1811613.0731186,0
+SPDW.US,D,20210302,000000,33.3748,33.4679,33.2504,33.3562,1308428.5509362,0
+SPDW.US,D,20210303,000000,33.2994,33.415,33.1269,33.1661,1449495.3809023,0
+SPDW.US,D,20210304,000000,33.1465,33.2994,32.5762,32.7947,3128846.7561829,0
+SPDW.US,D,20210305,000000,33.023,33.075,32.4939,33.0328,2380634.0213387,0
+SPDW.US,D,20210308,000000,32.881,33.0995,32.7761,32.8516,8047999.9618668,0
+SPDW.US,D,20210309,000000,33.2327,33.4032,33.1837,33.3082,1459875.1906932,0
+SPDW.US,D,20210310,000000,33.4317,33.4708,33.2602,33.4219,4096149.9153058,0
+SPDW.US,D,20210311,000000,33.5649,33.7629,33.5267,33.6982,1373300.5762019,0
+SPDW.US,D,20210312,000000,33.5081,33.7932,33.4983,33.7834,869272.07577774,0
+SPDW.US,D,20210315,000000,33.7452,33.8687,33.563,33.8599,1004793.3461721,0
+SPDW.US,D,20210316,000000,33.9735,33.9882,33.8638,33.9167,1021793.3335379,0
+SPDW.US,D,20210317,000000,33.802,34.1636,33.7452,34.1156,1648740.5804052,0
+SPDW.US,D,20210318,000000,33.9637,34.1636,33.7638,33.7638,1660622.6102347,0
+SPDW.US,D,20210319,000000,33.7932,33.9392,33.5924,33.8873,1268663.6027008,0
+SPDW.US,D,20210322,000000,33.8599,33.9833,33.8109,33.8971,2704348.1522295,0
+SPDW.US,D,20210323,000000,33.6413,33.6688,33.3415,33.3934,1839112.2722755,0
+SPDW.US,D,20210324,000000,33.3268,33.4699,33.2033,33.2229,1896934.4768711,0
+SPDW.US,D,20210325,000000,33.1935,33.4738,33.0799,33.4414,2208042.0016911,0
+SPDW.US,D,20210326,000000,33.5924,33.9069,33.5649,33.9069,1184066.7751896,0
+SPDW.US,D,20210329,000000,33.6786,33.7736,33.5551,33.7256,982964.21123682,0
+SPDW.US,D,20210330,000000,33.5747,33.7148,33.5081,33.6982,1019238.9471544,0
+SPDW.US,D,20210331,000000,33.5924,33.7619,33.5924,33.6022,1514848.0757591,0
+SPDW.US,D,20210401,000000,33.8403,34.1156,33.802,34.0872,2313630.1090753,0
+SPDW.US,D,20210405,000000,34.2773,34.5624,34.2773,34.5438,1448202.3694968,0
+SPDW.US,D,20210406,000000,34.2018,34.3057,34.1646,34.2587,1106852.4611017,0
+SPDW.US,D,20210407,000000,34.2685,34.3439,34.2107,34.2959,2186699.6595264,0
+SPDW.US,D,20210408,000000,34.4106,34.5144,34.3625,34.4958,929804.80783425,0
+SPDW.US,D,20210409,000000,34.4488,34.5811,34.4282,34.5811,1040708.8555587,0
+SPDW.US,D,20210412,000000,34.439,34.439,34.3165,34.4008,1096547.1499947,0
+SPDW.US,D,20210413,000000,34.4958,34.6291,34.4517,34.6291,4767981.0884747,0
+SPDW.US,D,20210414,000000,34.6379,34.779,34.6105,34.6673,1173519.5984923,0
+SPDW.US,D,20210415,000000,34.876,34.9426,34.8339,34.9426,1197034.6488513,0
+SPDW.US,D,20210416,000000,35.0563,35.1798,34.9759,35.1798,955838.52602968,0
+SPDW.US,D,20210419,000000,35.1798,35.1798,34.9426,35.0465,2044382.6804114,0
+SPDW.US,D,20210420,000000,34.6947,34.7094,34.3527,34.439,2683983.4777258,0
+SPDW.US,D,20210421,000000,34.3439,34.7712,34.3155,34.7712,1227397.4549568,0
+SPDW.US,D,20210422,000000,34.8192,34.8574,34.5722,34.6477,1647855.7809668,0
+SPDW.US,D,20210423,000000,34.7614,35.0759,34.7614,35.0093,1380919.852566,0
+SPDW.US,D,20210426,000000,35.0289,35.1229,35.0289,35.1043,1519963.9922356,0
+SPDW.US,D,20210427,000000,34.9524,35.0073,34.8956,34.9897,992816.40706037,0
+SPDW.US,D,20210428,000000,34.923,35.1611,34.923,35.0857,1093174.2986174,0
+SPDW.US,D,20210429,000000,35.1798,35.218,34.8662,35.1043,1877523.9978403,0
+SPDW.US,D,20210430,000000,34.8662,34.9123,34.5193,34.6291,1071134.9345191,0
+SPDW.US,D,20210503,000000,34.8858,35.0093,34.8192,34.9799,1611061.5953212,0
+SPDW.US,D,20210504,000000,34.6202,34.7045,34.3155,34.5242,1585343.2208703,0
+SPDW.US,D,20210505,000000,34.8378,35.0093,34.8378,34.9426,735529.58902953,0
+SPDW.US,D,20210506,000000,34.9799,35.2092,34.8525,35.2092,1231224.4421474,0
+SPDW.US,D,20210507,000000,35.2944,35.6354,35.2376,35.6266,1004887.2349246,0
+SPDW.US,D,20210510,000000,35.7226,35.7501,35.4081,35.4375,980019.98242484,0
+SPDW.US,D,20210511,000000,34.8192,35.0661,34.7339,35.0093,2867953.3854236,0
+SPDW.US,D,20210512,000000,34.7045,34.8427,34.2792,34.3527,2137259.0671432,0
+SPDW.US,D,20210513,000000,34.3439,34.6477,34.34,34.5722,2400883.3759617,0
+SPDW.US,D,20210514,000000,34.9044,35.1994,34.8995,35.1709,977836.04840139,0
+SPDW.US,D,20210517,000000,34.9622,35.0994,34.9142,35.0857,1102527.4553113,0
+SPDW.US,D,20210518,000000,35.3708,35.3983,35.2278,35.2376,1086101.0057592,0
+SPDW.US,D,20210519,000000,34.7907,35.0563,34.6153,34.9142,3841021.5180505,0
+SPDW.US,D,20210520,000000,35.1327,35.4326,35.1268,35.3885,1230424.3466921,0
+SPDW.US,D,20210521,000000,35.4747,35.4845,35.2699,35.3983,1164844.0736636,0
+SPDW.US,D,20210524,000000,35.4943,35.6648,35.4649,35.6168,1000608.1529805,0
+SPDW.US,D,20210525,000000,35.7403,35.7579,35.56,35.6364,1125184.2400097,0
+SPDW.US,D,20210526,000000,35.608,35.6883,35.5698,35.6364,1136303.9339908,0
+SPDW.US,D,20210527,000000,35.703,35.7697,35.6168,35.7305,1289364.0315474,0
+SPDW.US,D,20210528,000000,35.8265,35.9402,35.8069,35.8265,1146482.6993879,0
+SPDW.US,D,20210601,000000,36.1489,36.1489,35.9548,36.0068,1931722.3006989,0
+SPDW.US,D,20210602,000000,36.0646,36.1538,36.0068,36.1116,851828.15789791,0
+SPDW.US,D,20210603,000000,35.9313,35.9686,35.8098,35.9313,1221957.0099666,0
+SPDW.US,D,20210604,000000,36.1685,36.2635,36.1391,36.2635,795080.5713054,0
+SPDW.US,D,20210607,000000,36.3301,36.3586,36.2586,36.3586,1022341.3581036,0
+SPDW.US,D,20210608,000000,36.3968,36.3968,36.2449,36.3203,754043.0222629,0
+SPDW.US,D,20210609,000000,36.3105,36.3105,36.14,36.1685,4592289.7194677,0
+SPDW.US,D,20210610,000000,36.2067,36.338,36.1783,36.3017,943052.30669332,0
+SPDW.US,D,20210611,000000,36.3301,36.3674,36.24,36.3488,800782.27195448,0
+SPDW.US,D,20210614,000000,36.3586,36.434,36.3105,36.434,1036547.1345552,0
+SPDW.US,D,20210615,000000,36.434,36.4526,36.3399,36.3968,8634500.5465139,0
+SPDW.US,D,20210616,000000,36.4164,36.4732,36.0352,36.1587,1526467.8293998,0
+SPDW.US,D,20210617,000000,35.95,36.0166,35.7403,35.9029,1628661.6542784,0
+SPDW.US,D,20210618,000000,35.3228,35.3983,35.1749,35.2092,1521254.9625812,0
+SPDW.US,D,20210621,000000,35.3914,35.7383,35.3395,35.7383,1107539.2777361,0
+SPDW.US,D,20210622,000000,35.5943,35.8049,35.5168,35.7295,1126037.4030207,0
+SPDW.US,D,20210623,000000,35.6903,35.7334,35.4884,35.5462,1242111.4553073,0
+SPDW.US,D,20210624,000000,35.7873,35.8539,35.7481,35.8539,1614225.2380655,0
+SPDW.US,D,20210625,000000,35.9509,35.9607,35.8637,35.9607,651433.84170786,0
+SPDW.US,D,20210628,000000,35.8451,35.8451,35.657,35.7295,1726622.3210592,0
+SPDW.US,D,20210629,000000,35.7579,35.7579,35.6521,35.7197,1123543.2279024,0
+SPDW.US,D,20210630,000000,35.4404,35.5413,35.3336,35.4492,1714421.8858955,0
+SPDW.US,D,20210701,000000,35.4492,35.5649,35.3777,35.5649,2325131.4812455,0
+SPDW.US,D,20210702,000000,35.6139,35.6903,35.4786,35.6903,926971.81678327,0
+SPDW.US,D,20210706,000000,35.7001,35.7099,35.3101,35.4688,2225763.5037085,0
+SPDW.US,D,20210707,000000,35.5747,35.6423,35.3816,35.5845,3858976.721419,0
+SPDW.US,D,20210708,000000,34.9867,35.1268,34.8525,35.0641,1492502.5526856,0
+SPDW.US,D,20210709,000000,35.4306,35.6717,35.3914,35.6717,5372872.6427651,0
+SPDW.US,D,20210712,000000,35.6521,35.7824,35.5943,35.7677,5055465.3867644,0
+SPDW.US,D,20210713,000000,35.6717,35.705,35.5384,35.5943,1957720.3003472,0
+SPDW.US,D,20210714,000000,35.7677,35.7677,35.5894,35.6521,2697842.2740055,0
+SPDW.US,D,20210715,000000,35.3434,35.4277,35.1798,35.315,4680215.5155697,0
+SPDW.US,D,20210716,000000,35.315,35.3248,34.9867,35.0445,963145.52023897,0
+SPDW.US,D,20210719,000000,34.4958,34.5056,34.2067,34.3802,5456358.1131961,0
+SPDW.US,D,20210720,000000,34.3224,34.7437,34.2744,34.6879,2115104.3831642,0
+SPDW.US,D,20210721,000000,34.8623,35.2092,34.8623,35.2092,1411277.5560218,0
+SPDW.US,D,20210722,000000,35.3434,35.3434,35.1268,35.2474,1350466.2192978,0
+SPDW.US,D,20210723,000000,35.4208,35.4982,35.3512,35.459,1412780.7965903,0
+SPDW.US,D,20210726,000000,35.3336,35.4884,35.3248,35.4786,843672.08279725,0
+SPDW.US,D,20210727,000000,35.2954,35.3434,35.1464,35.3336,4299356.8119485,0
+SPDW.US,D,20210728,000000,35.363,35.56,35.2856,35.5168,1984053.0338084,0
+SPDW.US,D,20210729,000000,35.8059,35.8539,35.7677,35.7775,960790.13718939,0
+SPDW.US,D,20210730,000000,35.5943,35.7069,35.4639,35.556,1178289.5553267,0
+SPDW.US,D,20210802,000000,35.8255,35.8833,35.6668,35.7197,1352624.6400733,0
+SPDW.US,D,20210803,000000,35.8637,35.9607,35.7001,35.9607,1447144.0799724,0
+SPDW.US,D,20210804,000000,35.9989,36.0568,35.8735,35.8833,1471697.0092575,0
+SPDW.US,D,20210805,000000,36.0372,36.1028,36.0087,36.047,844119.07490112,0
+SPDW.US,D,20210806,000000,35.9891,35.9989,35.8637,35.9313,984148.02594113,0
+SPDW.US,D,20210809,000000,35.9215,35.9411,35.8451,35.8931,763928.89557372,0
+SPDW.US,D,20210810,000000,35.8735,35.9509,35.8637,35.9411,1320268.739039,0
+SPDW.US,D,20210811,000000,36.1244,36.192,36.0666,36.1724,1204644.7404461,0
+SPDW.US,D,20210812,000000,36.0852,36.1146,35.9891,36.1048,1670039.0397835,0
+SPDW.US,D,20210813,000000,36.1822,36.2684,36.1342,36.2684,1184463.7613275,0
+SPDW.US,D,20210816,000000,35.9607,36.0764,35.8637,36.0568,991138.655876,0
+SPDW.US,D,20210817,000000,35.7001,35.7677,35.5168,35.6805,1158570.8762607,0
+SPDW.US,D,20210818,000000,35.7197,35.8539,35.5845,35.6041,1021380.0189213,0
+SPDW.US,D,20210819,000000,35.1415,35.2973,35.0837,35.218,1422855.4679359,0
+SPDW.US,D,20210820,000000,35.0641,35.3248,35.0357,35.3248,753067.39566177,0
+SPDW.US,D,20210823,000000,35.5462,35.7481,35.5462,35.7001,1029397.3019532,0
+SPDW.US,D,20210824,000000,35.7775,35.9313,35.7481,35.8833,834369.95259924,0
+SPDW.US,D,20210825,000000,35.8255,35.9362,35.7824,35.9117,664537.44584856,0
+SPDW.US,D,20210826,000000,35.7961,35.8343,35.657,35.7001,1036915.5458554,0
+SPDW.US,D,20210827,000000,35.7295,36.095,35.7187,36.0764,755261.53498439,0
+SPDW.US,D,20210830,000000,36.0666,36.1048,36.0166,36.0666,726367.27143021,0
+SPDW.US,D,20210831,000000,36.1528,36.1714,36.0323,36.0568,944967.84134846,0
+SPDW.US,D,20210901,000000,36.3556,36.4899,36.3164,36.384,1087210.3217795,0
+SPDW.US,D,20210902,000000,36.5193,36.6251,36.5046,36.5673,767391.55358379,0
+SPDW.US,D,20210903,000000,36.6447,36.8132,36.5967,36.7789,846691.83082313,0
+SPDW.US,D,20210907,000000,36.7701,36.7985,36.7025,36.7123,936963.82520551,0
+SPDW.US,D,20210908,000000,36.5673,36.6055,36.3409,36.4134,1037630.9373275,0
+SPDW.US,D,20210909,000000,36.4036,36.534,36.3213,36.3742,1538152.8969552,0
+SPDW.US,D,20210910,000000,36.6055,36.6447,36.2684,36.288,1103966.402495,0
+SPDW.US,D,20210913,000000,36.6153,36.6153,36.4134,36.5575,853441.61569748,0
+SPDW.US,D,20210914,000000,36.6731,36.6731,36.384,36.4134,2034477.4170321,0
+SPDW.US,D,20210915,000000,36.4232,36.5673,36.3458,36.5575,975887.85678888,0
+SPDW.US,D,20210916,000000,36.384,36.481,36.2733,36.4614,1125887.3851229,0
+SPDW.US,D,20210917,000000,36.2782,36.3262,35.9108,36.0274,950412.36845833,0
+SPDW.US,D,20210920,000000,35.2278,35.4061,35.0259,35.3336,1736336.7453439,0
+SPDW.US,D,20210921,000000,35.7775,35.8157,35.5747,35.6325,1590578.5393471,0
+SPDW.US,D,20210922,000000,35.7961,36.1048,35.7961,35.8451,1874572.6253189,0
+SPDW.US,D,20210923,000000,36.143,36.336,36.1342,36.2782,867680.04910644,0
+SPDW.US,D,20210924,000000,35.9029,35.9989,35.8637,35.9313,2836854.7772477,0
+SPDW.US,D,20210927,000000,35.8637,35.9607,35.7961,35.9215,1153127.3696808,0
+SPDW.US,D,20210928,000000,35.3914,35.3914,35.0112,35.1219,3459744.397163,0
+SPDW.US,D,20210929,000000,35.17,35.218,34.9681,35.0063,4356277.888627,0
+SPDW.US,D,20210930,000000,35.0543,35.1317,34.8133,34.8907,2309861.29209,0
+SPDW.US,D,20211001,000000,34.9005,35.0739,34.6594,35.0063,3058977.1959112,0
+SPDW.US,D,20211004,000000,34.8907,34.9201,34.5056,34.6594,3054809.3517281,0
+SPDW.US,D,20211005,000000,34.6977,34.9583,34.6398,34.8525,1826200.5277593,0
+SPDW.US,D,20211006,000000,34.2744,34.6114,34.1489,34.5918,3103955.0109652,0
+SPDW.US,D,20211007,000000,34.7849,35.0249,34.7849,34.9201,1527223.0215388,0
+SPDW.US,D,20211008,000000,34.9867,34.9965,34.8319,34.9005,1005875.1078847,0
+SPDW.US,D,20211011,000000,34.9681,35.0935,34.7849,34.7849,972459.896796,0
+SPDW.US,D,20211012,000000,34.8231,34.9201,34.7271,34.7947,2936141.1123913,0
+SPDW.US,D,20211013,000000,34.9779,35.2092,34.9103,35.1896,2053571.5317886,0
+SPDW.US,D,20211014,000000,35.4884,35.5796,35.4443,35.556,1122099.1780691,0
+SPDW.US,D,20211015,000000,35.7481,35.8539,35.7099,35.8451,1093896.833799,0
+SPDW.US,D,20211018,000000,35.5943,35.7383,35.5462,35.7099,1026798.0122533,0
+SPDW.US,D,20211019,000000,35.8637,35.994,35.8539,35.9607,972434.38354806,0
+SPDW.US,D,20211020,000000,35.9793,36.095,35.9313,36.0666,1595962.8551918,0
+SPDW.US,D,20211021,000000,35.8539,35.9646,35.8206,35.8833,1329686.1891177,0
+SPDW.US,D,20211022,000000,36.0372,36.1577,35.9117,36.047,965875.43776829,0
+SPDW.US,D,20211025,000000,36.0274,36.1048,35.9117,36.047,1016612.1031467,0
+SPDW.US,D,20211026,000000,36.2586,36.2586,36.0372,36.0764,1313314.8481812,0
+SPDW.US,D,20211027,000000,36.0666,36.1195,35.8931,35.9029,1500116.7264,0
+SPDW.US,D,20211028,000000,36.0568,36.2772,36.047,36.2586,2311137.9750168,0
+SPDW.US,D,20211029,000000,35.9607,36.0323,35.8735,35.9989,2001716.3656205,0
+SPDW.US,D,20211101,000000,36.2106,36.3742,36.1528,36.3654,1874803.2650802,0
+SPDW.US,D,20211102,000000,36.2684,36.336,36.2586,36.2782,1636111.5226762,0
+SPDW.US,D,20211103,000000,36.2302,36.5447,36.1626,36.5193,1495895.8146613,0
+SPDW.US,D,20211104,000000,36.481,36.4997,36.3556,36.4997,1389037.1475297,0
+SPDW.US,D,20211105,000000,36.5193,36.5673,36.4134,36.5673,1494306.8495797,0
+SPDW.US,D,20211108,000000,36.5967,36.6398,36.5389,36.5967,1537730.3975693,0
+SPDW.US,D,20211109,000000,36.6055,36.6231,36.3791,36.4997,1634046.9906531,0
+SPDW.US,D,20211110,000000,36.3556,36.4036,35.9823,36.0185,1184571.9374988,0
+SPDW.US,D,20211111,000000,36.2106,36.24,36.1342,36.1724,800507.74940667,0
+SPDW.US,D,20211112,000000,36.2684,36.4134,36.2429,36.4036,961350.40811409,0
+SPDW.US,D,20211115,000000,36.4997,36.4997,36.3115,36.3458,1452068.1368243,0
+SPDW.US,D,20211116,000000,36.3262,36.3556,36.24,36.2586,2651454.0866055,0
+SPDW.US,D,20211117,000000,36.1626,36.1822,36.0764,36.1342,1858353.3433401,0
+SPDW.US,D,20211118,000000,36.143,36.1822,35.9793,36.1822,1023237.3833711,0
+SPDW.US,D,20211119,000000,35.9793,36.0323,35.8598,35.9029,1139893.1377106,0
+SPDW.US,D,20211122,000000,35.8931,35.9695,35.6805,35.6903,1165471.6995629,0
+SPDW.US,D,20211123,000000,35.6041,35.7295,35.4424,35.6423,1369252.1340192,0
+SPDW.US,D,20211124,000000,35.1896,35.4492,35.1347,35.4492,1878897.6311093,0
+SPDW.US,D,20211126,000000,34.7467,34.7751,34.3586,34.4958,1515632.8632657,0
+SPDW.US,D,20211129,000000,34.7947,34.7947,34.486,34.6594,2028959.4117682,0
+SPDW.US,D,20211130,000000,34.5438,34.6398,34.0137,34.3224,4735828.272894,0
+SPDW.US,D,20211201,000000,34.8045,34.9387,34.1009,34.1009,4000985.5004989,0
+SPDW.US,D,20211202,000000,34.2832,34.6496,34.2646,34.5634,3154515.1246679,0
+SPDW.US,D,20211203,000000,34.6879,34.7124,34.192,34.4086,3763355.109209,0
+SPDW.US,D,20211206,000000,34.582,34.7653,34.4566,34.7271,1899664.3944005,0
+SPDW.US,D,20211207,000000,35.1602,35.4639,35.1602,35.459,1967636.7895555,0
+SPDW.US,D,20211208,000000,35.4884,35.556,35.3914,35.5462,1649082.4579276,0
+SPDW.US,D,20211209,000000,35.315,35.3336,35.1994,35.2278,7597841.1536678,0
+SPDW.US,D,20211210,000000,35.3052,35.3326,35.1415,35.2758,1699185.3742273,0
+SPDW.US,D,20211213,000000,35.1122,35.1219,34.8525,34.8907,2254755.7381347,0
+SPDW.US,D,20211214,000000,34.7467,34.8701,34.5585,34.7075,1893517.7427074,0
+SPDW.US,D,20211215,000000,34.7947,35.1317,34.6016,35.1317,3439524.6379076,0
+SPDW.US,D,20211216,000000,35.2954,35.363,35.0387,35.1602,4667199.6770019,0
+SPDW.US,D,20211217,000000,34.9005,35.0014,34.7075,34.7173,2578901.5531807,0
+SPDW.US,D,20211220,000000,34.5017,34.585,34.3547,34.5703,2932128.3887557,0
+SPDW.US,D,20211221,000000,34.7761,35.021,34.7075,35.021,3712698.0451642,0
+SPDW.US,D,20211222,000000,34.9916,35.364,34.9622,35.364,4607527.2516659,0
+SPDW.US,D,20211223,000000,35.413,35.6383,35.3738,35.5698,2174606.3800041,0
+SPDW.US,D,20211227,000000,35.6188,35.8539,35.5698,35.8539,1546028.3263285,0
+SPDW.US,D,20211228,000000,35.8735,35.9617,35.8343,35.8539,2280668.01327,0
+SPDW.US,D,20211229,000000,35.8147,35.8735,35.7461,35.8343,1917462.4361617,0
+SPDW.US,D,20211230,000000,35.8049,35.8921,35.7216,35.7559,1613438.4094991,0
+SPDW.US,D,20211231,000000,35.7657,35.8931,35.7069,35.7461,2229486.3968475,0
+SPDW.US,D,20220103,000000,35.9127,35.9421,35.7461,35.9323,2890543.8356774,0
+SPDW.US,D,20220104,000000,36.0989,36.1773,35.9568,36.0401,1505851.0840065,0
+SPDW.US,D,20220105,000000,36.1675,36.1969,35.6922,35.6971,1436559.143668,0
+SPDW.US,D,20220106,000000,35.56,35.6775,35.4032,35.5404,2486101.7061927,0
+SPDW.US,D,20220107,000000,35.5306,35.7069,35.3836,35.6579,2000430.4979245,0
+SPDW.US,D,20220110,000000,35.2758,35.3493,35.0014,35.3444,3096601.0723797,0
+SPDW.US,D,20220111,000000,35.364,35.8049,35.3052,35.7951,5144142.2928857,0
+SPDW.US,D,20220112,000000,36.0401,36.1871,35.9911,36.1675,4140520.5150589,0
+SPDW.US,D,20220113,000000,36.2753,36.2942,35.8392,35.8833,1739140.1410273,0
+SPDW.US,D,20220114,000000,35.7167,35.8735,35.413,35.7951,1821985.7392,0
+SPDW.US,D,20220118,000000,35.4032,35.4779,35.1876,35.266,3396200.08132,0
+SPDW.US,D,20220119,000000,35.4718,35.511,35.2023,35.2464,2622448.5852903,0
+SPDW.US,D,20220120,000000,35.3836,35.5698,35.0063,35.021,5134003.3281554,0
+SPDW.US,D,20220121,000000,34.9132,34.9426,34.5017,34.5115,5301633.5313441,0
+SPDW.US,D,20220124,000000,33.8746,34.1587,33.1994,34.1587,6996216.3156434,0
+SPDW.US,D,20220125,000000,33.7668,34.1979,33.4728,33.9529,6739358.1201779,0
+SPDW.US,D,20220126,000000,34.3547,34.4331,33.6541,33.8256,6843221.5320015,0
+SPDW.US,D,20220127,000000,33.8648,33.997,33.4826,33.5806,7162308.5802464,0
+SPDW.US,D,20220128,000000,33.4336,33.7374,33.218,33.7374,7212713.5734017,0
+SPDW.US,D,20220131,000000,33.7864,34.3253,33.757,34.2763,3524131.6707179,0
+SPDW.US,D,20220201,000000,34.4821,34.6291,34.2567,34.6291,3994401.0414712,0
+SPDW.US,D,20220202,000000,34.8936,34.9328,34.7026,34.9034,5561771.7099644,0
+SPDW.US,D,20220203,000000,34.5507,34.6444,34.3155,34.3449,4294554.1981567,0
+SPDW.US,D,20220204,000000,34.2861,34.5927,34.1881,34.4429,5969034.5841411,0
+SPDW.US,D,20220207,000000,34.4527,34.6683,34.4233,34.4919,2684566.2003087,0
+SPDW.US,D,20220208,000000,34.4625,34.7222,34.3841,34.6781,2747928.8618265,0
+SPDW.US,D,20220209,000000,35.1386,35.2562,35.0945,35.2562,4915397.6555875,0
+SPDW.US,D,20220210,000000,34.7663,35.3052,34.7418,34.825,3422602.2108156,0
+SPDW.US,D,20220211,000000,34.8152,34.9622,34.2567,34.3351,5837617.8850749,0
+SPDW.US,D,20220214,000000,34.1979,34.2225,33.8844,34.0999,5246303.460807,0
+SPDW.US,D,20220215,000000,34.4625,34.7075,34.4233,34.6977,2945927.9943001,0
+SPDW.US,D,20220216,000000,34.5899,34.8887,34.5507,34.8054,3280264.8211022,0
+SPDW.US,D,20220217,000000,34.5801,34.6046,34.247,34.2763,4098347.1162182,0
+SPDW.US,D,20220218,000000,34.2959,34.3547,34.0113,34.0901,4808914.5434656,0
+SPDW.US,D,20220222,000000,33.8158,34.0019,33.4826,33.7178,4284955.0937527,0
+SPDW.US,D,20220223,000000,33.9725,34.0411,33.3699,33.414,7330400.0629579,0
+SPDW.US,D,20220224,000000,32.2186,33.0613,32.1696,33.0123,12967395.033141,0
+SPDW.US,D,20220225,000000,33.3552,33.8942,33.2866,33.8942,6843647.0929771,0
+SPDW.US,D,20220228,000000,33.2572,33.7168,33.1739,33.3846,8287255.0367854,0
+SPDW.US,D,20220301,000000,33.267,33.3454,32.5321,32.7477,8416463.3091101,0
+SPDW.US,D,20220302,000000,32.9339,33.1886,32.8163,33.1102,7628429.4968851,0
+SPDW.US,D,20220303,000000,33.0319,33.0613,32.486,32.6007,6927062.1468438,0
+SPDW.US,D,20220304,000000,31.7678,31.8168,31.4931,31.7678,7616098.4338919,0
+SPDW.US,D,20220307,000000,31.5228,31.5816,30.6802,30.7879,7838448.4307271,0
+SPDW.US,D,20220308,000000,31.0133,31.5326,30.6507,30.9937,14542233.939571,0
+SPDW.US,D,20220309,000000,31.856,32.3361,31.6894,32.199,7893049.8429031,0
+SPDW.US,D,20220310,000000,31.7384,32.003,31.6306,31.8266,5070587.5990819,0
+SPDW.US,D,20220311,000000,32.1108,32.1255,31.4787,31.4934,6845469.7594098,0
+SPDW.US,D,20220314,000000,31.9442,32.0912,31.6208,31.6796,5074061.4829211,0
+SPDW.US,D,20220315,000000,31.7874,32.0422,31.667,31.9932,7809500.0790872,0
+SPDW.US,D,20220316,000000,32.6007,33.0907,32.3214,33.0809,5993740.5929139,0
+SPDW.US,D,20220317,000000,32.9829,33.4434,32.9535,33.3944,8830854.5847606,0
+SPDW.US,D,20220318,000000,33.1102,33.7276,33.0907,33.6884,4679852.2069191,0
+SPDW.US,D,20220321,000000,33.6002,33.6835,33.3581,33.5316,4756617.4878434,0
+SPDW.US,D,20220322,000000,33.7178,33.8942,33.6982,33.855,3123217.513158,0
+SPDW.US,D,20220323,000000,33.512,33.6492,33.4197,33.4238,3337143.0355242,0
+SPDW.US,D,20220324,000000,33.512,33.6884,33.4434,33.6884,3076292.5270214,0
+SPDW.US,D,20220325,000000,33.6492,33.7332,33.4826,33.7178,3102827.3254063,0
+SPDW.US,D,20220328,000000,33.4826,33.6149,33.3487,33.61,2282227.3829839,0
+SPDW.US,D,20220329,000000,34.2665,34.3253,33.997,34.2861,3304242.1715139,0
+SPDW.US,D,20220330,000000,34.1685,34.2665,33.9921,34.1195,3063455.2811892,0
+SPDW.US,D,20220331,000000,33.9138,34.0411,33.5732,33.5904,3336230.6817779,0
+SPDW.US,D,20220401,000000,33.7766,33.8648,33.6296,33.8648,3297283.1780065,0
+SPDW.US,D,20220404,000000,33.8452,34.0509,33.8158,34.0411,3157721.6296687,0
+SPDW.US,D,20220405,000000,33.8844,33.9921,33.5022,33.5806,2836073.0513308,0
+SPDW.US,D,20220406,000000,33.218,33.3356,32.9829,33.1592,4353466.3287042,0
+SPDW.US,D,20220407,000000,33.169,33.2964,32.9094,33.2082,3925209.1130647,0
+SPDW.US,D,20220408,000000,33.0809,33.316,33.0221,33.1788,3946384.0883229,0
+SPDW.US,D,20220411,000000,33.0221,33.1005,32.7968,32.8163,2069965.3243833,0
+SPDW.US,D,20220412,000000,32.9045,32.9829,32.5223,32.5713,12487446.95665,0
+SPDW.US,D,20220413,000000,32.6497,33.0025,32.6302,32.9829,15389853.432089,0
+SPDW.US,D,20220414,000000,33.0221,33.0711,32.7967,32.8261,3831479.5633218,0
+SPDW.US,D,20220418,000000,32.6791,32.8653,32.5762,32.6497,2892592.0392218,0
+SPDW.US,D,20220419,000000,32.4831,32.8163,32.4733,32.8163,3969009.2365939,0
+SPDW.US,D,20220420,000000,33.0809,33.1396,32.9339,33.0417,2931341.5601893,0
+SPDW.US,D,20220421,000000,33.316,33.3748,32.586,32.6497,12138254.275839,0
+SPDW.US,D,20220422,000000,32.5615,32.5615,32.0177,32.052,7388399.8397591,0
+SPDW.US,D,20220425,000000,31.6796,31.905,31.4323,31.8658,9184271.2389003,0
+SPDW.US,D,20220426,000000,31.611,31.6404,31.0035,31.0133,9775870.3910152,0
+SPDW.US,D,20220427,000000,31.1015,31.3318,30.9349,31.1407,10751111.231836,0
+SPDW.US,D,20220428,000000,31.3465,31.6796,31.0819,31.611,10202056.951452,0
+SPDW.US,D,20220429,000000,31.7188,31.9197,31.1897,31.2191,6262704.3142608,0
+SPDW.US,D,20220502,000000,31.0917,31.2583,30.7781,31.1505,6412953.8724245,0
+SPDW.US,D,20220503,000000,31.3171,31.5032,31.2534,31.3955,6597221.7748583,0
+SPDW.US,D,20220504,000000,31.4053,32.0128,31.0525,31.9736,7615185.0596157,0
+SPDW.US,D,20220505,000000,31.5424,31.5424,30.6899,30.9251,10157683.290109,0
+SPDW.US,D,20220506,000000,30.7389,30.8368,30.445,30.6605,9267833.2490751,0
+SPDW.US,D,20220509,000000,30.102,30.1314,29.6268,29.7003,7870661.4575729,0
+SPDW.US,D,20220510,000000,30.1412,30.2,29.6219,29.8276,10551184.318349,0
+SPDW.US,D,20220511,000000,29.9354,30.3176,29.6611,29.6905,19513837.280364,0
+SPDW.US,D,20220512,000000,29.4945,29.857,29.3279,29.5827,9700764.4917368,0
+SPDW.US,D,20220513,000000,30.004,30.452,30.004,30.4352,5449911.4257072,0
+SPDW.US,D,20220516,000000,30.3176,30.6017,30.1951,30.4646,5294754.1391702,0
+SPDW.US,D,20220517,000000,30.9545,31.0623,30.8075,31.0525,5108140.0384562,0
+SPDW.US,D,20220518,000000,30.8075,30.8369,30.2784,30.3274,14244341.256652,0
+SPDW.US,D,20220519,000000,30.298,30.8173,30.2784,30.6409,6861673.7334399,0
+SPDW.US,D,20220520,000000,31.0035,31.0133,30.43,30.8173,5843468.5830919,0
+SPDW.US,D,20220523,000000,31.1309,31.3955,31.0819,31.3269,5474389.8563084,0
+SPDW.US,D,20220524,000000,31.1799,31.2828,30.9741,31.2093,2995413.4899997,0
+SPDW.US,D,20220525,000000,30.9643,31.3612,30.9643,31.2191,3927760.4378585,0
+SPDW.US,D,20220526,000000,31.2779,31.6306,31.2779,31.5522,3458664.6765103,0
+SPDW.US,D,20220527,000000,31.758,31.954,31.7384,31.9442,2619181.8690244,0
+SPDW.US,D,20220531,000000,31.9344,32.0373,31.7629,31.8364,3696539.9949804,0
+SPDW.US,D,20220601,000000,31.9932,32.0422,31.4151,31.5424,4093021.9911087,0
+SPDW.US,D,20220602,000000,31.7384,32.1794,31.66,32.1696,3729581.6921193,0
+SPDW.US,D,20220603,000000,31.7874,31.856,31.6208,31.6992,3910200.179568,0
+SPDW.US,D,20220606,000000,32.0324,32.1007,31.7433,31.8168,2392706.8902627,0
+SPDW.US,D,20220607,000000,31.4934,31.924,31.4934,31.9148,1970535.0945212,0
+SPDW.US,D,20220608,000000,31.6306,31.7384,31.464,31.513,2184647.3738623,0
+SPDW.US,D,20220609,000000,31.3563,31.4249,30.8467,30.8467,3919182.8839019,0
+SPDW.US,D,20220610,000000,30.3372,30.3372,30.0138,30.1118,12265519.459201,0
+SPDW.US,D,20220613,000000,29.3181,29.4651,29.0192,29.0927,6751486.0977175,0
+SPDW.US,D,20220614,000000,29.0829,29.1809,28.5734,28.8184,7805499.6018106,0
+SPDW.US,D,20220615,000000,29.0731,29.4713,28.7204,29.2985,7028834.4928665,0
+SPDW.US,D,20220616,000000,28.6028,28.8184,28.446,28.6126,12425378.327068,0
+SPDW.US,D,20220617,000000,28.5636,28.7204,28.3088,28.495,5679512.2876062,0
+SPDW.US,D,20220621,000000,28.97,29.085,28.905,28.94,4781561,0
+SPDW.US,D,20220622,000000,28.57,28.895,28.495,28.67,13893253,0
+SPDW.US,D,20220623,000000,28.59,28.65,28.29,28.57,6646619,0
+SPDW.US,D,20220624,000000,28.95,29.42,28.9206,29.42,8653908,0
+SPDW.US,D,20220627,000000,29.4,29.5157,29.278,29.34,4146230,0
+SPDW.US,D,20220628,000000,29.59,29.6899,29.15,29.17,6152336,0
+SPDW.US,D,20220629,000000,29.12,29.2,28.975,29,6239700,0
+SPDW.US,D,20220630,000000,28.5,28.88,28.375,28.84,7137031,0
+SPDW.US,D,20220701,000000,28.48,28.89,28.36,28.89,6050367,0
+SPDW.US,D,20220705,000000,28.05,28.32,27.895,28.32,4092506,0
+SPDW.US,D,20220706,000000,28.28,28.37,28.07,28.29,5978906,0
+SPDW.US,D,20220707,000000,28.57,28.78,28.56,28.78,2813039,0
+SPDW.US,D,20220708,000000,28.71,28.93,28.59,28.85,4169959,0
+SPDW.US,D,20220711,000000,28.46,28.57,28.31,28.35,6555119,0
+SPDW.US,D,20220712,000000,28.27,28.51,28.22,28.3,9386245,0
+SPDW.US,D,20220713,000000,27.98,28.4,27.91,28.29,6659959,0
+SPDW.US,D,20220714,000000,27.71,27.8995,27.4597,27.87,8020734,0
+SPDW.US,D,20220715,000000,28.02,28.29,27.93,28.28,4581495,0
+SPDW.US,D,20220718,000000,28.69,28.795,28.4,28.46,3647205,0
+SPDW.US,D,20220719,000000,28.94,29.199,28.91,29.17,9723878,0
+SPDW.US,D,20220720,000000,29.15,29.22,28.93,29.08,4141804,0
+SPDW.US,D,20220721,000000,29.05,29.4,29,29.39,9805569,0
+SPDW.US,D,20220722,000000,29.49,29.65,29.17,29.28,4076578,0
+SPDW.US,D,20220725,000000,29.47,29.53,29.345,29.5,3750527,0
+SPDW.US,D,20220726,000000,29.3,29.3375,29.105,29.12,5063277,0
+SPDW.US,D,20220727,000000,29.38,29.825,29.3,29.79,4961535,0
+SPDW.US,D,20220728,000000,29.77,30.02,29.5906,29.98,3796412,0
+SPDW.US,D,20220729,000000,30.03,30.38,29.94,30.38,3306692,0
+SPDW.US,D,20220801,000000,30.33,30.51,30.24,30.36,5856947,0
+SPDW.US,D,20220802,000000,30.15,30.23,29.91,29.92,5352640,0
+SPDW.US,D,20220803,000000,30.07,30.175,29.885,30.11,5171022,0
+SPDW.US,D,20220804,000000,30.15,30.31,30.1392,30.26,14620581,0
+SPDW.US,D,20220805,000000,29.9,30.1,29.85,30.06,5830248,0
+SPDW.US,D,20220808,000000,30.28,30.4199,30.105,30.16,6282225,0
+SPDW.US,D,20220809,000000,30.14,30.17,29.915,29.96,8171201,0
+SPDW.US,D,20220810,000000,30.58,30.7599,30.4749,30.69,6049674,0
+SPDW.US,D,20220811,000000,30.82,30.9401,30.64,30.69,6892507,0
+SPDW.US,D,20220812,000000,30.71,30.94,30.6593,30.93,3784350,0
+SPDW.US,D,20220815,000000,30.65,30.775,30.6,30.75,8787195,0
+SPDW.US,D,20220816,000000,30.59,30.82,30.585,30.78,6403320,0
+SPDW.US,D,20220817,000000,30.45,30.6502,30.3299,30.48,8519268,0
+SPDW.US,D,20220818,000000,30.47,30.48,30.305,30.41,10329261,0
+SPDW.US,D,20220819,000000,30.11,30.1299,29.88,29.96,13892293,0
+SPDW.US,D,20220822,000000,29.59,29.605,29.37,29.44,9832020,0
+SPDW.US,D,20220823,000000,29.4,29.7156,29.3799,29.5,12349639,0
+SPDW.US,D,20220824,000000,29.4,29.64,29.36,29.55,9699760,0
+SPDW.US,D,20220825,000000,29.62,29.89,29.59,29.89,7193280,0
+SPDW.US,D,20220826,000000,29.91,29.93,29.09,29.11,4351310,0
+SPDW.US,D,20220829,000000,29,29.1483,28.94,29.04,5970957,0
+SPDW.US,D,20220830,000000,29.22,29.23,28.72,28.79,4763769,0
+SPDW.US,D,20220831,000000,28.84,28.92,28.61,28.62,8660973,0
+SPDW.US,D,20220901,000000,28.23,28.25,27.935,28.24,8996122,0
+SPDW.US,D,20220902,000000,28.45,28.65,27.975,28.06,5751806,0
+SPDW.US,D,20220906,000000,28.13,28.17,27.835,27.91,6057508,0
+SPDW.US,D,20220907,000000,27.68,28.15,27.68,28.14,5823057,0
+SPDW.US,D,20220908,000000,27.89,28.22,27.82,28.22,7301443,0
+SPDW.US,D,20220909,000000,28.73,28.94,28.73,28.92,2753137,0
+SPDW.US,D,20220912,000000,29.26,29.43,29.2,29.31,4098358,0
+SPDW.US,D,20220913,000000,28.75,28.9,28.265,28.29,6420734,0
+SPDW.US,D,20220914,000000,28.41,28.5259,28.25,28.41,4717511,0
+SPDW.US,D,20220915,000000,28.21,28.43,28.07,28.14,6180512,0
+SPDW.US,D,20220916,000000,27.89,28.055,27.8045,27.97,5786876,0
+SPDW.US,D,20220919,000000,27.65,28.09,27.63,28.06,3911043,0
+SPDW.US,D,20220920,000000,27.71,27.72,27.425,27.6,5465580,0
+SPDW.US,D,20220921,000000,27.58,27.81,27.22,27.23,5394502,0
+SPDW.US,D,20220922,000000,27.29,27.36,27,27.1,8846986,0
+SPDW.US,D,20220923,000000,26.51,26.51,26.03,26.23,12757193,0
+SPDW.US,D,20220926,000000,26,26.1973,25.68,25.8,7656756,0
+SPDW.US,D,20220927,000000,25.93,26.0799,25.51,25.67,9366218,0
+SPDW.US,D,20220928,000000,25.65,26.34,25.55,26.28,17317003,0
+SPDW.US,D,20220929,000000,25.9,25.96,25.585,25.95,11043701,0
+SPDW.US,D,20220930,000000,25.83,26.16,25.77,25.8,13014786,0
+SPDW.US,D,20221003,000000,26.1,26.5,26,26.41,26986473,0
+SPDW.US,D,20221004,000000,27.04,27.46,27.04,27.44,13249036,0
+SPDW.US,D,20221005,000000,26.99,27.26,26.79,27.11,8266446,0
+SPDW.US,D,20221006,000000,26.85,26.98,26.6426,26.69,15369222,0
+SPDW.US,D,20221007,000000,26.54,26.58,26.14,26.25,7151019,0
+SPDW.US,D,20221010,000000,26.23,26.27,25.91,26.05,7767648,0
+SPDW.US,D,20221011,000000,25.89,26.18,25.68,25.77,9827295,0
+SPDW.US,D,20221012,000000,25.69,25.83,25.615,25.7,4860299,0
+SPDW.US,D,20221013,000000,25.18,26.325,25.13,26.22,9225252,0
+SPDW.US,D,20221014,000000,26.35,26.4302,25.75,25.77,10712381,0
+SPDW.US,D,20221017,000000,26.34,26.5454,26.34,26.43,7429434,0
+SPDW.US,D,20221018,000000,26.81,26.85,26.41,26.61,9902396,0
+SPDW.US,D,20221019,000000,26.35,26.47,26.11,26.28,7748690,0
+SPDW.US,D,20221020,000000,26.32,26.6255,26.155,26.23,4824397,0
+SPDW.US,D,20221021,000000,26,26.72,25.91,26.72,5789765,0
+SPDW.US,D,20221024,000000,26.59,26.77,26.43,26.68,6195359,0
+SPDW.US,D,20221025,000000,26.83,27.275,26.83,27.24,5326092,0
+SPDW.US,D,20221026,000000,27.28,27.735,27.27,27.52,6276093,0
+SPDW.US,D,20221027,000000,27.49,27.71,27.315,27.33,5533072,0
+SPDW.US,D,20221028,000000,27.27,27.57,27.1949,27.57,3826872,0
+SPDW.US,D,20221031,000000,27.27,27.405,27.25,27.34,4743087,0
+SPDW.US,D,20221101,000000,27.86,27.895,27.45,27.55,6198970,0
+SPDW.US,D,20221102,000000,27.59,27.955,27.14,27.15,6409835,0
+SPDW.US,D,20221103,000000,26.78,27.065,26.76,26.96,5404405,0
+SPDW.US,D,20221104,000000,27.72,27.99,27.5394,27.94,7900965,0
+SPDW.US,D,20221107,000000,28.08,28.16,27.94,28.06,3762392,0
+SPDW.US,D,20221108,000000,28.24,28.5781,28.19,28.39,4011430,0
+SPDW.US,D,20221109,000000,28.22,28.395,27.975,27.98,4940132,0
+SPDW.US,D,20221110,000000,29.05,29.53,28.965,29.53,4598239,0
+SPDW.US,D,20221111,000000,29.8,30.18,29.73,30.12,3852123,0
+SPDW.US,D,20221114,000000,29.87,30.04,29.77,29.77,4964224,0
+SPDW.US,D,20221115,000000,30.26,30.29,29.735,30,5435446,0
+SPDW.US,D,20221116,000000,29.98,30.015,29.7673,29.86,3344027,0
+SPDW.US,D,20221117,000000,29.47,29.815,29.44,29.81,2721523,0
+SPDW.US,D,20221118,000000,29.92,29.92,29.74,29.84,3985863,0
+SPDW.US,D,20221121,000000,29.58,29.64,29.45,29.61,5623447,0
+SPDW.US,D,20221122,000000,29.78,30.04,29.75,30.02,4205547,0
+SPDW.US,D,20221123,000000,30.08,30.41,30.08,30.36,3553476,0
+SPDW.US,D,20221125,000000,30.37,30.575,30.37,30.51,1386388,0
+SPDW.US,D,20221128,000000,30.29,30.4553,30.065,30.07,3668498,0
+SPDW.US,D,20221129,000000,30.16,30.34,30.09,30.18,4990083,0
+SPDW.US,D,20221130,000000,30.42,30.84,30.12,30.78,5919837,0
+SPDW.US,D,20221201,000000,31.04,31.18,30.85,31.02,5343303,0
+SPDW.US,D,20221202,000000,30.72,31.07,30.695,30.97,3592733,0
+SPDW.US,D,20221205,000000,30.84,30.94,30.43,30.49,5825643,0
+SPDW.US,D,20221206,000000,30.51,30.59,30.175,30.28,4328940,0
+SPDW.US,D,20221207,000000,30.3,30.42,30.1804,30.28,5108739,0
+SPDW.US,D,20221208,000000,30.34,30.5,30.25,30.46,3308781,0
+SPDW.US,D,20221209,000000,30.52,30.71,30.465,30.47,3515918,0
+SPDW.US,D,20221212,000000,30.46,30.56,30.365,30.55,2986717,0
+SPDW.US,D,20221213,000000,31.35,31.43,30.86,30.98,3625875,0
+SPDW.US,D,20221214,000000,31.01,31.2,30.72,30.94,3617038,0
+SPDW.US,D,20221215,000000,30.55,30.57,30.03,30.15,5392710,0
+SPDW.US,D,20221216,000000,29.93,30.05,29.77,29.91,3792542,0
+SPDW.US,D,20221219,000000,30,30.04,29.74,29.82,2925693,0
+SPDW.US,D,20221220,000000,29.53,29.745,29.49,29.62,3399638,0
+SPDW.US,D,20221221,000000,29.77,29.995,29.75,29.92,2594656,0
+SPDW.US,D,20221222,000000,29.79,29.8,29.4,29.66,2448975,0
+SPDW.US,D,20221223,000000,29.62,29.8114,29.55,29.8,3035956,0
+SPDW.US,D,20221227,000000,29.83,29.96,29.765,29.85,4485425,0
+SPDW.US,D,20221228,000000,29.89,29.97,29.5,29.51,2439809,0
+SPDW.US,D,20221229,000000,29.81,30.0299,29.774,29.96,2989425,0
+SPDW.US,D,20221230,000000,29.78,29.9,29.6304,29.69,3886668,0
+SPDW.US,D,20230103,000000,29.96,30.15,29.71,29.83,2718063,0
+SPDW.US,D,20230104,000000,30.28,30.355,30.06,30.28,2170911,0
+SPDW.US,D,20230105,000000,30.01,30.08,29.8901,29.95,2963569,0
+SPDW.US,D,20230106,000000,30.17,30.79,30.015,30.77,2914502,0
+SPDW.US,D,20230109,000000,31,31.22,30.92,30.94,5082366,0
+SPDW.US,D,20230110,000000,30.9,31.01,30.79,31.01,2291345,0
+SPDW.US,D,20230111,000000,31.13,31.24,31.05,31.24,6662400,0
+SPDW.US,D,20230112,000000,31.47,31.735,31.16,31.69,3897399,0
+SPDW.US,D,20230113,000000,31.54,31.865,31.54,31.84,2643832,0
+SPDW.US,D,20230117,000000,31.94,32.08,31.88,31.98,4987252,0
+SPDW.US,D,20230118,000000,32.31,32.37,31.81,31.83,2660191,0
+SPDW.US,D,20230119,000000,31.72,31.86,31.61,31.78,8669930,0
+SPDW.US,D,20230120,000000,31.78,32.12,31.71,32.11,6125571,0
+SPDW.US,D,20230123,000000,32.01,32.29,31.98,32.25,12722362,0
+SPDW.US,D,20230124,000000,32.11,32.3,31.9958,32.25,3968919,0
+SPDW.US,D,20230125,000000,32.12,32.43,32.05,32.4,2413554,0
+SPDW.US,D,20230126,000000,32.5,32.52,32.23,32.49,2727391,0
+SPDW.US,D,20230127,000000,32.31,32.55,32.3,32.46,5397406,0
+SPDW.US,D,20230130,000000,32.29,32.455,32.2,32.2,2558165,0
+SPDW.US,D,20230131,000000,32.13,32.42,32.05,32.41,2841170,0
+SPDW.US,D,20230201,000000,32.4,32.82,32.14,32.71,4457250,0
+SPDW.US,D,20230202,000000,32.82,32.835,32.495,32.71,4045603,0
+SPDW.US,D,20230203,000000,32.32,32.61,32.28,32.34,3651692,0
+SPDW.US,D,20230206,000000,32.01,32.07,31.82,32,2908123,0
+SPDW.US,D,20230207,000000,31.88,32.32,31.79,32.27,3523302,0
+SPDW.US,D,20230208,000000,32.23,32.295,32.046,32.11,1842148,0
+SPDW.US,D,20230209,000000,32.53,32.56,32.053,32.13,2556116,0
+SPDW.US,D,20230210,000000,32.03,32.0539,31.87,32.04,2661637,0
+SPDW.US,D,20230213,000000,32.03,32.31,31.99,32.31,1438719,0
+SPDW.US,D,20230214,000000,32.14,32.505,32.05,32.32,5374636,0
+SPDW.US,D,20230215,000000,31.94,32.19,31.9,32.19,2734717,0
+SPDW.US,D,20230216,000000,31.92,32.23,31.88,32.03,4134321,0
+SPDW.US,D,20230217,000000,31.87,32.0999,31.79,32.07,1912541,0
+SPDW.US,D,20230221,000000,31.84,31.92,31.65,31.67,1673071,0
+SPDW.US,D,20230222,000000,31.63,31.6699,31.4125,31.49,2043338,0
+SPDW.US,D,20230223,000000,31.64,31.72,31.39,31.66,2189215,0
+SPDW.US,D,20230224,000000,31.14,31.23,31.025,31.18,3512596,0
+SPDW.US,D,20230227,000000,31.47,31.5863,31.406,31.49,2614853,0
+SPDW.US,D,20230228,000000,31.43,31.487,31.28,31.29,1926329,0
+SPDW.US,D,20230301,000000,31.55,31.6,31.37,31.49,2725898,0
+SPDW.US,D,20230302,000000,31.3,31.56,31.25,31.52,1841251,0
+SPDW.US,D,20230303,000000,31.7,32.02,31.63,31.98,2439997,0
+SPDW.US,D,20230306,000000,31.95,32.0455,31.875,31.93,2875574,0
+SPDW.US,D,20230307,000000,31.87,31.87,31.3,31.36,3085202,0
+SPDW.US,D,20230308,000000,31.41,31.6099,31.37,31.5,3835422,0
+SPDW.US,D,20230309,000000,31.54,31.645,31.17,31.2,2517017,0
+SPDW.US,D,20230310,000000,31.22,31.305,30.85,30.89,5295869,0
+SPDW.US,D,20230313,000000,30.6,30.955,30.51,30.7,10750211,0
+SPDW.US,D,20230314,000000,30.97,31.0699,30.81,31.02,4433182,0
+SPDW.US,D,20230315,000000,29.99,30.18,29.7594,30.14,5024282,0
+SPDW.US,D,20230316,000000,29.99,30.61,29.97,30.6,5073936,0
+SPDW.US,D,20230317,000000,30.38,30.41,30.135,30.27,4264048,0
+SPDW.US,D,20230320,000000,30.53,30.77,30.49,30.7,4001348,0
+SPDW.US,D,20230321,000000,31.04,31.145,30.935,31.11,2446394,0
+SPDW.US,D,20230322,000000,31.14,31.53,30.96,30.96,4898839,0
+SPDW.US,D,20230323,000000,31.24,31.46,30.865,31.01,3949920,0
+SPDW.US,D,20230324,000000,30.79,30.93,30.6,30.92,3019557,0
+SPDW.US,D,20230327,000000,31.12,31.2056,31,31.18,2494093,0
+SPDW.US,D,20230328,000000,31.15,31.2814,31.12,31.22,1426675,0
+SPDW.US,D,20230329,000000,31.48,31.6,31.46,31.58,2898646,0
+SPDW.US,D,20230330,000000,31.92,31.975,31.8601,31.94,2354084,0
+SPDW.US,D,20230331,000000,32.04,32.1671,32.01,32.12,4257818,0
+SPDW.US,D,20230403,000000,32.19,32.38,32.15,32.38,3284186,0
+SPDW.US,D,20230404,000000,32.38,32.475,32.26,32.37,3408081,0
+SPDW.US,D,20230405,000000,32.2,32.35,32.01,32.11,2497523,0
+SPDW.US,D,20230406,000000,32.07,32.29,32.0242,32.21,2246733,0
+SPDW.US,D,20230410,000000,32.02,32.25,32.01,32.25,2287107,0
+SPDW.US,D,20230411,000000,32.33,32.44,32.315,32.37,3382367,0
+SPDW.US,D,20230412,000000,32.65,32.7206,32.47,32.57,4338683,0
+SPDW.US,D,20230413,000000,32.85,33.03,32.825,33.02,5419775,0
+SPDW.US,D,20230414,000000,33,33.0851,32.74,32.88,2125216,0
+SPDW.US,D,20230417,000000,32.81,32.84,32.67,32.84,5195015,0
+SPDW.US,D,20230418,000000,32.98,33.0302,32.9101,33.01,2299540,0
+SPDW.US,D,20230419,000000,32.8,32.9,32.7915,32.85,1895267,0
+SPDW.US,D,20230420,000000,32.75,32.92,32.75,32.86,1715962,0
+SPDW.US,D,20230421,000000,32.84,32.96,32.6915,32.94,2097934,0
+SPDW.US,D,20230424,000000,32.94,33.01,32.9,33.01,1842135,0
+SPDW.US,D,20230425,000000,32.81,32.82,32.49,32.49,2140501,0
+SPDW.US,D,20230426,000000,32.66,32.6899,32.43,32.46,2490115,0
+SPDW.US,D,20230427,000000,32.69,32.89,32.5818,32.88,1111132,0
+SPDW.US,D,20230428,000000,32.65,32.93,32.65,32.93,1492331,0
+SPDW.US,D,20230501,000000,32.93,33.03,32.86,32.89,3393500,0
+SPDW.US,D,20230502,000000,32.6,32.62,32.33,32.54,2876273,0
+SPDW.US,D,20230503,000000,32.62,32.9,32.57,32.57,2317984,0
+SPDW.US,D,20230504,000000,32.53,32.66,32.45,32.54,2226683,0
+SPDW.US,D,20230505,000000,32.75,33.12,32.715,33.06,1976951,0
+SPDW.US,D,20230508,000000,33.13,33.15,33.025,33.07,1380327,0
+SPDW.US,D,20230509,000000,32.83,32.99,32.8,32.95,5797464,0
+SPDW.US,D,20230510,000000,33.03,33.03,32.68,32.9,1788334,0
+SPDW.US,D,20230511,000000,32.71,32.77,32.535,32.75,1641675,0
+SPDW.US,D,20230512,000000,32.82,32.82,32.56,32.68,1256980,0
+SPDW.US,D,20230515,000000,32.78,32.9699,32.759,32.96,1158120,0
+SPDW.US,D,20230516,000000,32.83,32.8576,32.62,32.62,1528279,0
+SPDW.US,D,20230517,000000,32.7,32.8299,32.56,32.8,1822987,0
+SPDW.US,D,20230518,000000,32.73,32.76,32.565,32.76,1990229,0
+SPDW.US,D,20230519,000000,32.89,33.005,32.8425,32.92,2200301,0
+SPDW.US,D,20230522,000000,32.91,33.04,32.9,32.96,2032707,0
+SPDW.US,D,20230523,000000,32.69,32.7583,32.51,32.51,3382509,0
+SPDW.US,D,20230524,000000,32.24,32.25,32.03,32.07,2468472,0
+SPDW.US,D,20230525,000000,32.07,32.07,31.855,32,3239879,0
+SPDW.US,D,20230526,000000,32.11,32.31,32.1018,32.29,1535835,0
+SPDW.US,D,20230530,000000,32.23,32.24,31.922,32.01,1655650,0
+SPDW.US,D,20230531,000000,31.7,31.75,31.4779,31.7,2422619,0
+SPDW.US,D,20230601,000000,31.86,32.215,31.8367,32.19,2392003,0
+SPDW.US,D,20230602,000000,32.59,32.69,32.555,32.67,2883036,0
+SPDW.US,D,20230605,000000,32.61,32.645,32.46,32.49,2236090,0
+SPDW.US,D,20230606,000000,32.52,32.785,32.52,32.78,2400290,0
+SPDW.US,D,20230607,000000,32.66,32.76,32.4537,32.49,2048021,0
+SPDW.US,D,20230608,000000,32.6,32.8,32.56,32.79,4801605,0
+SPDW.US,D,20230609,000000,32.82,32.875,32.725,32.8,2926354,0
+SPDW.US,D,20230612,000000,32.89,32.95,32.805,32.95,11414650,0
+SPDW.US,D,20230613,000000,33.22,33.33,33.185,33.26,5493662,0
+SPDW.US,D,20230614,000000,33.42,33.52,33.16,33.36,5891668,0
+SPDW.US,D,20230615,000000,33.31,33.68,33.28,33.66,2035140,0
+SPDW.US,D,20230616,000000,33.79,33.8,33.56,33.56,2893731,0
+SPDW.US,D,20230620,000000,32.68,32.68,32.465,32.55,4360267,0
+SPDW.US,D,20230621,000000,32.45,32.69,32.42,32.58,1719576,0
+SPDW.US,D,20230622,000000,32.37,32.43,32.325,32.4,1390948,0
+SPDW.US,D,20230623,000000,31.86,31.95,31.81,31.88,4314089,0
+SPDW.US,D,20230626,000000,31.92,32.01,31.895,31.95,3089602,0
+SPDW.US,D,20230627,000000,32.04,32.2358,31.94,32.21,2406400,0
+SPDW.US,D,20230628,000000,32.16,32.28,32.13,32.24,3468127,0
+SPDW.US,D,20230629,000000,32.07,32.18,32.05,32.18,1571561,0
+SPDW.US,D,20230630,000000,32.44,32.58,32.43,32.54,2016690,0
+SPDW.US,D,20230703,000000,32.58,32.65,32.56,32.63,1478771,0
+SPDW.US,D,20230705,000000,32.36,32.42,32.22,32.27,2737651,0
+SPDW.US,D,20230706,000000,31.8,31.81,31.5136,31.69,2425665,0
+SPDW.US,D,20230707,000000,31.73,32.11,31.73,31.97,2706996,0
+SPDW.US,D,20230710,000000,31.9,32.06,31.88,32.06,2382880,0
+SPDW.US,D,20230711,000000,32.18,32.365,32.125,32.36,1401604,0
+SPDW.US,D,20230712,000000,32.76,33,32.74,32.96,2966839,0
+SPDW.US,D,20230713,000000,33.32,33.505,33.32,33.48,5725702,0
+SPDW.US,D,20230714,000000,33.45,33.4666,33.25,33.27,1840670,0
+SPDW.US,D,20230717,000000,33.14,33.29,33.085,33.26,1486148,0
+SPDW.US,D,20230718,000000,33.28,33.5099,33.27,33.49,2447416,0
+SPDW.US,D,20230719,000000,33.51,33.57,33.39,33.49,2024160,0
+SPDW.US,D,20230720,000000,33.4,33.46,33.22,33.28,3235567,0
+SPDW.US,D,20230721,000000,33.34,33.36,33.23,33.32,1781264,0
+SPDW.US,D,20230724,000000,33.25,33.37,33.21,33.29,1679884,0
+SPDW.US,D,20230725,000000,33.23,33.405,33.23,33.36,1429730,0
+SPDW.US,D,20230726,000000,33.17,33.52,33.17,33.43,1997766,0
+SPDW.US,D,20230727,000000,33.64,33.65,33.26,33.31,2189429,0
+SPDW.US,D,20230728,000000,33.55,33.665,33.47,33.54,1850259,0
+SPDW.US,D,20230731,000000,33.57,33.69,33.55,33.58,1772842,0
+SPDW.US,D,20230801,000000,33.28,33.359,33.115,33.21,2724058,0
+SPDW.US,D,20230802,000000,32.79,32.82,32.5201,32.58,3986429,0
+SPDW.US,D,20230803,000000,32.32,32.5585,32.3,32.47,2442358,0
+SPDW.US,D,20230804,000000,32.63,32.89,32.53,32.57,2766276,0
+SPDW.US,D,20230807,000000,32.74,32.81,32.595,32.81,2035845,0
+SPDW.US,D,20230808,000000,32.41,32.59,32.315,32.56,1526044,0
+SPDW.US,D,20230809,000000,32.62,32.71,32.52,32.6,3185096,0
+SPDW.US,D,20230810,000000,32.89,33.095,32.6531,32.7,3446702,0
+SPDW.US,D,20230811,000000,32.48,32.61,32.4301,32.49,2163373,0
+SPDW.US,D,20230814,000000,32.2,32.38,32.1,32.36,1230951,0
+SPDW.US,D,20230815,000000,32.18,32.18,31.87,31.92,1747029,0
+SPDW.US,D,20230816,000000,31.82,31.93,31.66,31.67,2276054,0
+SPDW.US,D,20230817,000000,31.77,31.81,31.4161,31.47,3952073,0
+SPDW.US,D,20230818,000000,31.23,31.485,31.19,31.44,2858761,0
+SPDW.US,D,20230821,000000,31.5,31.5757,31.355,31.54,2371621,0
+SPDW.US,D,20230822,000000,31.66,31.6899,31.4529,31.49,2576747,0
+SPDW.US,D,20230823,000000,31.58,31.8803,31.58,31.82,2082320,0
+SPDW.US,D,20230824,000000,31.68,31.79,31.405,31.42,2540489,0
+SPDW.US,D,20230825,000000,31.59,31.73,31.325,31.63,2685909,0
+SPDW.US,D,20230828,000000,31.82,31.95,31.8101,31.93,2156421,0
+SPDW.US,D,20230829,000000,31.87,32.3599,31.83,32.35,7045147,0
+SPDW.US,D,20230830,000000,32.36,32.475,32.28,32.33,2135508,0
+SPDW.US,D,20230831,000000,32.37,32.405,32.155,32.24,3465759,0
+SPDW.US,D,20230901,000000,32.53,32.55,32.2,32.3,2193046,0
+SPDW.US,D,20230905,000000,32.22,32.22,32.01,32.03,2561197,0
+SPDW.US,D,20230906,000000,31.97,32.0601,31.8,31.91,1669065,0
+SPDW.US,D,20230907,000000,31.8,31.8685,31.705,31.8,1851170,0
+SPDW.US,D,20230908,000000,31.76,31.855,31.7025,31.73,3387095,0
+SPDW.US,D,20230911,000000,32.01,32.11,31.93,32.08,1678714,0
+SPDW.US,D,20230912,000000,31.9,32.06,31.9,31.96,4292765,0
+SPDW.US,D,20230913,000000,31.92,31.9899,31.8209,31.89,2040942,0
+SPDW.US,D,20230914,000000,32.14,32.34,32.12,32.31,2434415,0
+SPDW.US,D,20230915,000000,32.34,32.46,32.2201,32.25,3892088,0
+SPDW.US,D,20230918,000000,32.13,32.17,32.01,32.13,1758239,0
+SPDW.US,D,20230919,000000,32.17,32.23,32.04,32.13,2374500,0
+SPDW.US,D,20230920,000000,32.25,32.41,32.01,32.02,2387040,0
+SPDW.US,D,20230921,000000,31.73,31.76,31.47,31.49,3415344,0
+SPDW.US,D,20230922,000000,31.66,31.755,31.47,31.5,3105881,0
+SPDW.US,D,20230925,000000,31.28,31.41,31.1999,31.38,3916230,0
+SPDW.US,D,20230926,000000,31.13,31.21,30.92,30.95,5217246,0
+SPDW.US,D,20230927,000000,31.06,31.09,30.69,30.88,4263087,0
+SPDW.US,D,20230928,000000,30.91,31.22,30.86,31.15,4026319,0
+SPDW.US,D,20230929,000000,31.41,31.41,30.96,31.01,4396795,0
+SPDW.US,D,20231002,000000,30.84,30.85,30.4529,30.53,5835496,0
+SPDW.US,D,20231003,000000,30.28,30.34,30.0508,30.16,4452011,0
+SPDW.US,D,20231004,000000,30.21,30.21,29.915,30.17,6145844,0
+SPDW.US,D,20231005,000000,30.31,30.48,30.23,30.44,4989660,0
+SPDW.US,D,20231006,000000,30.35,30.8362,30.185,30.75,3680242,0
+SPDW.US,D,20231009,000000,30.47,30.79,30.47,30.74,2857922,0
+SPDW.US,D,20231010,000000,31.02,31.2557,30.97,31.14,5355391,0
+SPDW.US,D,20231011,000000,31.3,31.35,31.09,31.28,2770675,0
+SPDW.US,D,20231012,000000,31.33,31.33,30.86,31,3318838,0
+SPDW.US,D,20231013,000000,30.92,30.98,30.635,30.72,5638292,0
+SPDW.US,D,20231016,000000,30.77,30.97,30.705,30.95,3998961,0
+SPDW.US,D,20231017,000000,30.68,31.1,30.68,30.96,4365460,0
+SPDW.US,D,20231018,000000,30.73,30.74,30.395,30.44,2607047,0
+SPDW.US,D,20231019,000000,30.35,30.5,30.115,30.17,10442587,0
+SPDW.US,D,20231020,000000,30.06,30.12,29.85,29.87,8170970,0
+SPDW.US,D,20231023,000000,29.72,30.0699,29.615,29.87,3681448,0
+SPDW.US,D,20231024,000000,29.94,30.07,29.88,30.01,4923117,0
+SPDW.US,D,20231025,000000,29.92,30.01,29.741,29.79,10375466,0
+SPDW.US,D,20231026,000000,29.68,29.755,29.455,29.56,6660115,0
+SPDW.US,D,20231027,000000,29.74,29.77,29.39,29.46,7546997,0
+SPDW.US,D,20231030,000000,29.79,29.8568,29.655,29.82,3531964,0
+SPDW.US,D,20231031,000000,29.86,29.9562,29.77,29.92,8194972,0
+SPDW.US,D,20231101,000000,30,30.235,29.925,30.23,4748695,0
+SPDW.US,D,20231102,000000,30.74,30.92,30.69,30.91,3715982,0
+SPDW.US,D,20231103,000000,31.22,31.4,31.17,31.31,4337267,0
+SPDW.US,D,20231106,000000,31.34,31.37,31.155,31.23,5710854,0
+SPDW.US,D,20231107,000000,30.97,31.065,30.8899,30.99,2863546,0
+SPDW.US,D,20231108,000000,30.96,31.04,30.815,30.92,3275716,0
+SPDW.US,D,20231109,000000,31.09,31.26,30.895,30.92,3479679,0
+SPDW.US,D,20231110,000000,30.95,31.0771,30.6917,31.05,2210644,0
+SPDW.US,D,20231113,000000,30.93,31.175,30.88,31.14,2261687,0
+SPDW.US,D,20231114,000000,31.65,31.99,31.65,31.95,2856102,0
+SPDW.US,D,20231115,000000,32,32.0878,31.9,31.93,3424724,0
+SPDW.US,D,20231116,000000,31.85,31.98,31.76,31.86,2660175,0
+SPDW.US,D,20231117,000000,32.12,32.27,32.0755,32.25,1873248,0
+SPDW.US,D,20231120,000000,32.22,32.45,32.22,32.4,2057228,0
+SPDW.US,D,20231121,000000,32.4,32.4183,32.225,32.26,1497006,0
+SPDW.US,D,20231122,000000,32.3,32.345,32.17,32.34,1880216,0
+SPDW.US,D,20231124,000000,32.42,32.565,32.4101,32.55,1187603,0
+SPDW.US,D,20231127,000000,32.48,32.49,32.38,32.46,1658234,0
+SPDW.US,D,20231128,000000,32.39,32.6036,32.35,32.52,2244603,0
+SPDW.US,D,20231129,000000,32.61,32.69,32.495,32.58,2122112,0
+SPDW.US,D,20231130,000000,32.57,32.61,32.42,32.55,3348390,0
+SPDW.US,D,20231201,000000,32.52,32.92,32.5,32.91,2824757,0
+SPDW.US,D,20231204,000000,32.57,32.72,32.52,32.63,3993297,0
+SPDW.US,D,20231205,000000,32.52,32.61,32.45,32.52,2268690,0
+SPDW.US,D,20231206,000000,32.79,32.8771,32.5634,32.57,2342670,0
+SPDW.US,D,20231207,000000,32.63,32.81,32.52,32.74,2554736,0
+SPDW.US,D,20231208,000000,32.64,32.88,32.6,32.82,2060572,0
+SPDW.US,D,20231211,000000,32.79,32.92,32.75,32.89,4313776,0
+SPDW.US,D,20231212,000000,32.84,32.91,32.712,32.9,6041361,0
+SPDW.US,D,20231213,000000,32.92,33.45,32.775,33.45,4278238,0
+SPDW.US,D,20231214,000000,33.64,33.8466,33.58,33.75,4759004,0
+SPDW.US,D,20231215,000000,33.59,33.64,33.4,33.41,3445909,0
+SPDW.US,D,20231218,000000,33.165,33.2349,33.06,33.15,4558962,0
+SPDW.US,D,20231219,000000,33.32,33.48,33.32,33.46,3282274,0
+SPDW.US,D,20231220,000000,33.49,33.58,33.12,33.12,3717662,0
+SPDW.US,D,20231221,000000,33.48,33.67,33.43,33.65,5262156,0
+SPDW.US,D,20231222,000000,33.75,33.84,33.63,33.72,3233153,0
+SPDW.US,D,20231226,000000,33.77,33.94,33.765,33.91,2385581,0
+SPDW.US,D,20231227,000000,33.93,34.1,33.92,34.07,2784960,0
+SPDW.US,D,20231228,000000,34.07,34.18,33.995,34,2175962,0
+SPDW.US,D,20231229,000000,34.03,34.12,33.935,34.01,2866499,0
+SPDW.US,D,20240102,000000,33.68,33.8099,33.595,33.64,2440327,0
+SPDW.US,D,20240103,000000,33.31,33.4797,33.21,33.38,3307696,0
+SPDW.US,D,20240104,000000,33.37,33.5956,33.36,33.45,2744013,0
+SPDW.US,D,20240105,000000,33.38,33.7599,33.37,33.46,2538144,0
+SPDW.US,D,20240108,000000,33.48,33.82,33.48,33.82,2146729,0
+SPDW.US,D,20240109,000000,33.5,33.59,33.4488,33.51,2314646,0
+SPDW.US,D,20240110,000000,33.61,33.74,33.57,33.69,3270667,0
+SPDW.US,D,20240111,000000,33.74,33.79,33.36,33.67,2810361,0
+SPDW.US,D,20240112,000000,33.88,33.99,33.73,33.8,3162553,0
+SPDW.US,D,20240116,000000,33.37,33.41,33.145,33.22,4725908,0
+SPDW.US,D,20240117,000000,32.75,32.86,32.63,32.85,3748305,0
+SPDW.US,D,20240118,000000,32.98,33.15,32.92,33.15,3607419,0
+SPDW.US,D,20240119,000000,33.08,33.25,32.9301,33.24,2489820,0
+SPDW.US,D,20240122,000000,33.33,33.44,33.27,33.32,3308447,0
+SPDW.US,D,20240123,000000,33.21,33.3,33.135,33.29,2848544,0
+SPDW.US,D,20240124,000000,33.69,33.7,33.46,33.48,4239334,0
+SPDW.US,D,20240125,000000,33.58,33.58,33.4016,33.57,3152182,0
+SPDW.US,D,20240126,000000,33.71,33.78,33.66,33.69,3194535,0
+SPDW.US,D,20240129,000000,33.71,33.945,33.64,33.92,2665196,0
+SPDW.US,D,20240130,000000,33.84,33.89,33.71,33.86,2881597,0
+SPDW.US,D,20240131,000000,33.98,34.08,33.62,33.67,4039871,0
+SPDW.US,D,20240201,000000,33.77,34.025,33.7008,34.02,3323983,0
+SPDW.US,D,20240202,000000,33.79,33.83,33.63,33.8,4275395,0
+SPDW.US,D,20240205,000000,33.56,33.64,33.39,33.56,3568012,0
+SPDW.US,D,20240206,000000,33.55,33.77,33.52,33.76,3623155,0
+SPDW.US,D,20240207,000000,33.8,33.83,33.7127,33.79,3008265,0
+SPDW.US,D,20240208,000000,33.71,33.7499,33.61,33.73,2784081,0
+SPDW.US,D,20240209,000000,33.72,33.87,33.655,33.86,2762515,0
+SPDW.US,D,20240212,000000,33.86,34.05,33.83,33.95,3160069,0
+SPDW.US,D,20240213,000000,33.53,33.58,33.22,33.36,4118155,0
+SPDW.US,D,20240214,000000,33.56,33.765,33.54,33.76,3540619,0
+SPDW.US,D,20240215,000000,33.88,34.14,33.88,34.14,3528169,0
+SPDW.US,D,20240216,000000,34.13,34.325,34.06,34.18,3505391,0
+SPDW.US,D,20240220,000000,34.35,34.39,34.2,34.29,3458826,0
+SPDW.US,D,20240221,000000,34.21,34.32,34.147,34.31,4846675,0
+SPDW.US,D,20240222,000000,34.56,34.7,34.53,34.67,3101691,0
+SPDW.US,D,20240223,000000,34.7,34.78,34.66,34.74,2180267,0
+SPDW.US,D,20240226,000000,34.71,34.74,34.6001,34.68,8519695,0
+SPDW.US,D,20240227,000000,34.66,34.7481,34.65,34.73,1909227,0
+SPDW.US,D,20240228,000000,34.53,34.6,34.4942,34.54,2396938,0
+SPDW.US,D,20240229,000000,34.71,34.77,34.47,34.63,2680132,0
+SPDW.US,D,20240301,000000,34.77,34.99,34.645,34.97,2806661,0
+SPDW.US,D,20240304,000000,34.87,34.9575,34.825,34.88,2956158,0
+SPDW.US,D,20240305,000000,34.91,35.0137,34.7,34.79,2816412,0
+SPDW.US,D,20240306,000000,35.18,35.33,35.13,35.22,4028106,0
+SPDW.US,D,20240307,000000,35.45,35.66,35.43,35.61,3024886,0
+SPDW.US,D,20240308,000000,35.69,35.8,35.46,35.52,4588289,0
+SPDW.US,D,20240311,000000,35.26,35.345,35.16,35.33,3493503,0
+SPDW.US,D,20240312,000000,35.4,35.6,35.25,35.6,3195715,0
+SPDW.US,D,20240313,000000,35.56,35.69,35.55,35.6,2582515,0
+SPDW.US,D,20240314,000000,35.64,35.64,35.21,35.35,3805676,0
+SPDW.US,D,20240315,000000,35.36,35.44,35.23,35.34,3427856,0
+SPDW.US,D,20240318,000000,35.45,35.46,35.31,35.36,3528549,0
+SPDW.US,D,20240319,000000,35.31,35.49,35.25,35.41,2737445,0
+SPDW.US,D,20240320,000000,35.4,35.83,35.35,35.8,3220676,0
+SPDW.US,D,20240321,000000,35.88,35.93,35.8,35.8,2941050,0
+SPDW.US,D,20240322,000000,35.8,35.81,35.664,35.7,3040270,0
+SPDW.US,D,20240325,000000,35.61,35.76,35.61,35.65,2234963,0
+SPDW.US,D,20240326,000000,35.83,35.83,35.67,35.68,4989232,0
+SPDW.US,D,20240327,000000,35.76,35.91,35.7,35.9,2565177,0
+SPDW.US,D,20240328,000000,35.8,35.89,35.79,35.84,2466301,0
+SPDW.US,D,20240401,000000,35.9,35.9,35.59,35.68,2539663,0
+SPDW.US,D,20240402,000000,35.45,35.47,35.35,35.47,3321165,0
+SPDW.US,D,20240403,000000,35.4,35.72,35.4,35.66,2167943,0
+SPDW.US,D,20240404,000000,35.91,35.94,35.359,35.4,3294312,0
+SPDW.US,D,20240405,000000,35.34,35.6,35.285,35.53,2610375,0
+SPDW.US,D,20240408,000000,35.71,35.76,35.63,35.69,1638729,0
+SPDW.US,D,20240409,000000,35.81,35.8778,35.53,35.71,3418420,0
+SPDW.US,D,20240410,000000,35.19,35.33,35.04,35.18,4076436,0
+SPDW.US,D,20240411,000000,35.31,35.348,34.93,35.29,3291970,0
+SPDW.US,D,20240412,000000,34.98,35.09,34.65,34.71,3893655,0
+SPDW.US,D,20240415,000000,35.06,35.11,34.5001,34.56,3100443,0
+SPDW.US,D,20240416,000000,34.27,34.375,34.1,34.21,6022151,0
+SPDW.US,D,20240417,000000,34.39,34.415,34.07,34.23,3904334,0
+SPDW.US,D,20240418,000000,34.27,34.4317,34.135,34.2,4548376,0
+SPDW.US,D,20240419,000000,34.2,34.33,34.095,34.2,4774401,0
+SPDW.US,D,20240422,000000,34.41,34.705,34.34,34.59,3125267,0
+SPDW.US,D,20240423,000000,34.68,34.9999,34.6594,34.95,4843581,0
+SPDW.US,D,20240424,000000,34.97,34.985,34.72,34.85,3098245,0
+SPDW.US,D,20240425,000000,34.36,34.76,34.2714,34.71,7518201,0
+SPDW.US,D,20240426,000000,34.84,35.02,34.83,34.97,3885712,0
+SPDW.US,D,20240429,000000,35.11,35.2,35.02,35.14,7144964,0
+SPDW.US,D,20240430,000000,34.99,35.08,34.64,34.65,2216562,0
+SPDW.US,D,20240501,000000,34.65,35.015,34.5,34.6,2813371,0
+SPDW.US,D,20240502,000000,34.96,35.16,34.77,35.09,2247463,0
+SPDW.US,D,20240503,000000,35.49,35.56,35.225,35.43,2251083,0
+SPDW.US,D,20240506,000000,35.6,35.725,35.59,35.7,1978919,0
+SPDW.US,D,20240507,000000,35.79,35.85,35.69,35.75,1446918,0
+SPDW.US,D,20240508,000000,35.56,35.7,35.5301,35.7,2218276,0
+SPDW.US,D,20240509,000000,35.67,35.94,35.67,35.93,2366473,0
+SPDW.US,D,20240510,000000,36.05,36.1,35.94,35.97,11729551,0
+SPDW.US,D,20240513,000000,36,36.075,35.93,35.98,2393675,0
+SPDW.US,D,20240514,000000,36.11,36.2262,36.03,36.22,2734200,0
+SPDW.US,D,20240515,000000,36.39,36.6,36.315,36.59,1797515,0
+SPDW.US,D,20240516,000000,36.55,36.56,36.4,36.42,2028565,0
+SPDW.US,D,20240517,000000,36.41,36.54,36.35,36.53,2116676,0
+SPDW.US,D,20240520,000000,36.57,36.66,36.54,36.57,1568720,0
+SPDW.US,D,20240521,000000,36.41,36.5153,36.4,36.49,1741090,0
+SPDW.US,D,20240522,000000,36.25,36.2862,36.054,36.15,2502217,0
+SPDW.US,D,20240523,000000,36.41,36.455,35.862,35.95,1538998,0
+SPDW.US,D,20240524,000000,36.12,36.2999,36.1,36.25,3043475,0
+SPDW.US,D,20240528,000000,36.42,36.45,36.165,36.28,2346405,0
+SPDW.US,D,20240529,000000,35.78,35.8341,35.64,35.66,2130720,0
+SPDW.US,D,20240530,000000,35.88,36.04,35.71,35.96,1384126,0
+SPDW.US,D,20240531,000000,36.18,36.305,35.982,36.29,2501021,0
+SPDW.US,D,20240603,000000,36.43,36.49,36.22,36.39,1762344,0
+SPDW.US,D,20240604,000000,36.27,36.35,36.1299,36.3,2002876,0
+SPDW.US,D,20240605,000000,36.43,36.53,36.26,36.53,2219957,0
+SPDW.US,D,20240606,000000,36.53,36.64,36.4901,36.64,1663710,0
+SPDW.US,D,20240607,000000,36.36,36.415,36.175,36.21,2465915,0
+SPDW.US,D,20240610,000000,36.05,36.2862,35.98,36.26,1271109,0
+SPDW.US,D,20240611,000000,35.87,36.01,35.68,35.87,9186288,0
+SPDW.US,D,20240612,000000,36.47,36.5492,36.2305,36.29,2304738,0
+SPDW.US,D,20240613,000000,36.03,36.08,35.645,35.79,2631858,0
+SPDW.US,D,20240614,000000,35.4,35.48,35.235,35.44,2850785,0
+SPDW.US,D,20240617,000000,35.35,35.58,35.235,35.57,1894060,0
+SPDW.US,D,20240618,000000,35.56,35.73,35.56,35.71,2321006,0
+SPDW.US,D,20240620,000000,35.65,35.76,35.585,35.7,2191695,0
+SPDW.US,D,20240621,000000,35.45,35.51,35.36,35.47,1511949,0
+SPDW.US,D,20240624,000000,35.13,35.2902,35.07,35.15,4316931,0
+SPDW.US,D,20240625,000000,35.1,35.25,35.0101,35.21,2967610,0
+SPDW.US,D,20240626,000000,34.92,35.04,34.86,35.01,3677616,0
+SPDW.US,D,20240627,000000,35.06,35.155,34.975,35.05,3832173,0
+SPDW.US,D,20240628,000000,35.07,35.21,34.935,35.08,5488385,0
+SPDW.US,D,20240701,000000,35.23,35.34,35.0246,35.11,3410202,0
+SPDW.US,D,20240702,000000,35.02,35.2253,34.985,35.2,2859216,0
+SPDW.US,D,20240703,000000,35.45,35.665,35.45,35.63,1213274,0
+SPDW.US,D,20240705,000000,35.94,35.95,35.635,35.87,2417998,0
+SPDW.US,D,20240708,000000,35.88,35.915,35.68,35.72,1971774,0
+SPDW.US,D,20240709,000000,35.68,35.69,35.505,35.59,1877293,0
+SPDW.US,D,20240710,000000,35.88,36.105,35.8501,36.1,9338056,0
+SPDW.US,D,20240711,000000,36.3,36.4,36.18,36.22,2528449,0
+SPDW.US,D,20240712,000000,36.46,36.68,36.4497,36.56,1930551,0
+SPDW.US,D,20240715,000000,36.5,36.5,36.244,36.28,1523602,0
+SPDW.US,D,20240716,000000,36.22,36.5,36.165,36.5,1501562,0
+SPDW.US,D,20240717,000000,36.3,36.45,36.245,36.3,3446504,0
+SPDW.US,D,20240718,000000,36.37,36.38,35.85,35.93,1490829,0
+SPDW.US,D,20240719,000000,35.8,35.86,35.6801,35.72,1158073,0
+SPDW.US,D,20240722,000000,35.98,36.07,35.8899,36.06,1431779,0
+SPDW.US,D,20240723,000000,35.91,35.955,35.8502,35.88,1302407,0
+SPDW.US,D,20240724,000000,35.77,35.83,35.41,35.42,3308809,0
+SPDW.US,D,20240725,000000,35.14,35.5174,35.02,35.21,2012075,0
+SPDW.US,D,20240726,000000,35.48,35.7096,35.465,35.65,1580586,0
+SPDW.US,D,20240729,000000,35.61,35.61,35.41,35.51,1152838,0
+SPDW.US,D,20240730,000000,35.61,35.685,35.4628,35.59,1674264,0
+SPDW.US,D,20240731,000000,36.12,36.29,36.0101,36.12,1960792,0
+SPDW.US,D,20240801,000000,35.71,35.7875,35.0026,35.19,2181472,0
+SPDW.US,D,20240802,000000,34.68,34.72,34.26,34.56,3595517,0
+SPDW.US,D,20240805,000000,33.11,33.94,33.11,33.74,6718884,0
+SPDW.US,D,20240806,000000,33.48,34.015,33.4,33.81,3706824,0
+SPDW.US,D,20240807,000000,34.48,34.569,33.9502,33.97,2449010,0
+SPDW.US,D,20240808,000000,34.31,34.6,34.15,34.57,1249567,0
+SPDW.US,D,20240809,000000,34.52,34.71,34.405,34.7,8074018,0
+SPDW.US,D,20240812,000000,34.68,34.805,34.585,34.71,1119199,0
+SPDW.US,D,20240813,000000,34.93,35.31,34.93,35.29,1710969,0
+SPDW.US,D,20240814,000000,35.33,35.43,35.27,35.4,1279940,0
+SPDW.US,D,20240815,000000,35.7,35.93,35.69,35.86,1279030,0
+SPDW.US,D,20240816,000000,35.87,36.08,35.87,36.06,1561529,0
+SPDW.US,D,20240819,000000,36.24,36.505,36.24,36.48,1389100,0
+SPDW.US,D,20240820,000000,36.45,36.505,36.305,36.39,1110961,0
+SPDW.US,D,20240821,000000,36.57,36.75,36.515,36.68,1173965,0
+SPDW.US,D,20240822,000000,36.8,36.8,36.41,36.44,1196575,0
+SPDW.US,D,20240823,000000,36.76,37.17,36.72,37.14,1194961,0
+SPDW.US,D,20240826,000000,37.06,37.12,36.95,36.99,1252359,0
+SPDW.US,D,20240827,000000,37.02,37.2,37,37.15,1019212,0
+SPDW.US,D,20240828,000000,37.07,37.1301,36.81,36.93,1182478,0
+SPDW.US,D,20240829,000000,37.11,37.27,37.01,37.04,1398539,0
+SPDW.US,D,20240830,000000,37.17,37.24,36.945,37.16,1120918,0
+SPDW.US,D,20240903,000000,36.94,36.96,36.425,36.51,1560922,0
+SPDW.US,D,20240904,000000,36.25,36.57,36.24,36.39,1653300,0
+SPDW.US,D,20240905,000000,36.47,36.555,36.28,36.41,1791913,0
+SPDW.US,D,20240906,000000,36.29,36.4,35.66,35.7,1943502,0
+SPDW.US,D,20240909,000000,36.04,36.24,35.99,36.11,1016954,0
+SPDW.US,D,20240910,000000,36.02,36.0299,35.6631,35.98,1418980,0
+SPDW.US,D,20240911,000000,35.96,36.19,35.57,36.19,3254149,0
+SPDW.US,D,20240912,000000,36.18,36.51,36.07,36.51,1330375,0
+SPDW.US,D,20240913,000000,36.57,36.73,36.53,36.63,1456945,0
+SPDW.US,D,20240916,000000,36.74,36.9,36.66,36.9,1180001,0
+SPDW.US,D,20240917,000000,36.89,36.915,36.6,36.71,1360877,0
+SPDW.US,D,20240918,000000,36.76,37.0501,36.53,36.62,1467522,0
+SPDW.US,D,20240919,000000,37.24,37.3687,37.02,37.32,1762183,0
+SPDW.US,D,20240920,000000,37.24,37.24,36.8301,36.98,853062,0
+SPDW.US,D,20240923,000000,37.09,37.19,37.01,37.13,1045664,0
+SPDW.US,D,20240924,000000,37.26,37.39,37.18,37.38,1055027,0
+SPDW.US,D,20240925,000000,37.4,37.4099,37.12,37.14,1602879,0
+SPDW.US,D,20240926,000000,37.85,38,37.72,37.96,1446826,0
+SPDW.US,D,20240927,000000,37.88,37.9951,37.645,37.72,1344430,0
+SPDW.US,D,20240930,000000,37.6701,37.71,37.365,37.56,1253031,0
+SPDW.US,D,20241001,000000,37.54,37.5999,37.14,37.35,2367572,0
+SPDW.US,D,20241002,000000,37.22,37.36,37.11,37.26,1938484,0
+SPDW.US,D,20241003,000000,36.95,37.0228,36.8,36.95,1717235,0
+SPDW.US,D,20241004,000000,36.97,37.1881,36.9602,37.16,1228382,0
+SPDW.US,D,20241007,000000,37.03,37.1,36.81,36.93,1401759,0
+SPDW.US,D,20241008,000000,36.88,36.93,36.785,36.91,1817358,0
+SPDW.US,D,20241009,000000,36.7,36.92,36.66,36.91,3523403,0
+SPDW.US,D,20241010,000000,36.76,36.85,36.61,36.84,1333942,0
+SPDW.US,D,20241011,000000,36.82,37.0668,36.79,37.04,954510,0
+SPDW.US,D,20241014,000000,36.94,37.126,36.89,37.11,1198246,0
+SPDW.US,D,20241015,000000,36.97,37.02,36.53,36.58,1296030,0
+SPDW.US,D,20241016,000000,36.7,36.74,36.64,36.73,1359585,0
+SPDW.US,D,20241017,000000,36.84,36.84,36.6701,36.71,1058543,0
+SPDW.US,D,20241018,000000,36.84,36.9399,36.78,36.91,994137,0
+SPDW.US,D,20241021,000000,36.72,36.7599,36.4203,36.51,1136576,0
+SPDW.US,D,20241022,000000,36.24,36.3499,36.2227,36.32,1843191,0
+SPDW.US,D,20241023,000000,36,36.07,35.79,35.96,1121258,0
+SPDW.US,D,20241024,000000,36.17,36.1898,35.9201,36.09,1232736,0
+SPDW.US,D,20241025,000000,36.18,36.2269,35.9,35.98,1157317,0
+SPDW.US,D,20241028,000000,36.11,36.29,36.09,36.25,1146393,0
+SPDW.US,D,20241029,000000,36.13,36.24,36.0702,36.15,2108816,0
+SPDW.US,D,20241030,000000,35.89,36.11,35.87,35.96,1974327,0
+SPDW.US,D,20241031,000000,35.78,35.7826,35.3962,35.68,3799109,0
+SPDW.US,D,20241101,000000,35.86,35.9599,35.725,35.77,2697424,0
+SPDW.US,D,20241104,000000,35.95,36.07,35.78,35.82,1861643,0
+SPDW.US,D,20241105,000000,35.92,36.21,35.89,36.2,2205905,0
+SPDW.US,D,20241106,000000,35.69,35.76,35.415,35.72,2754199,0
+SPDW.US,D,20241107,000000,36.12,36.335,36.085,36.29,2493377,0
+SPDW.US,D,20241108,000000,35.9,35.92,35.635,35.79,3386823,0
+SPDW.US,D,20241111,000000,35.89,35.907,35.76,35.81,2617785,0
+SPDW.US,D,20241112,000000,35.46,35.5199,35.05,35.23,7448921,0
+SPDW.US,D,20241113,000000,35.1,35.125,34.835,35.04,6024308,0
+SPDW.US,D,20241114,000000,35.23,35.31,35.03,35.06,3020014,0
+SPDW.US,D,20241115,000000,35.025,35.04,34.875,34.97,4341525,0
+SPDW.US,D,20241118,000000,34.94,35.2299,34.93,35.19,2887528,0
+SPDW.US,D,20241119,000000,34.9099,35.21,34.855,35.16,3437804,0
+SPDW.US,D,20241120,000000,34.98,35.05,34.815,35.05,5215840,0
+SPDW.US,D,20241121,000000,35.035,35.185,34.925,35.15,4203090,0
+SPDW.US,D,20241122,000000,35.11,35.325,35.095,35.28,3075700,0
+SPDW.US,D,20241125,000000,35.48,35.5603,35.3149,35.42,4400387,0
+SPDW.US,D,20241126,000000,35.3101,35.33,35.1201,35.24,3258254,0
+SPDW.US,D,20241127,000000,35.35,35.4791,35.31,35.41,2277985,0
+SPDW.US,D,20241129,000000,35.5,35.84,35.5,35.82,1796397,0
+SPDW.US,D,20241202,000000,35.84,35.9499,35.63,35.9,3187154,0
+SPDW.US,D,20241203,000000,35.9722,36.14,35.8829,36.07,3316906,0
+SPDW.US,D,20241204,000000,36.07,36.1583,36.025,36.07,2304967,0
+SPDW.US,D,20241205,000000,36.22,36.29,36.16,36.24,2092443,0
+SPDW.US,D,20241206,000000,36.2801,36.32,36.1,36.17,1810148,0
+SPDW.US,D,20241209,000000,36.28,36.3693,36.07,36.1,4581589,0
+SPDW.US,D,20241210,000000,36.01,36.03,35.81,35.81,2784945,0
+SPDW.US,D,20241211,000000,36.02,36.11,35.94,36.06,2318785,0
+SPDW.US,D,20241212,000000,35.9099,36.02,35.7318,35.74,2808841,0
+SPDW.US,D,20241213,000000,35.77,35.8,35.56,35.65,2526000,0
+SPDW.US,D,20241216,000000,35.55,35.6469,35.47,35.53,2221518,0
+SPDW.US,D,20241217,000000,35.39,35.515,35.37,35.41,2866764,0
+SPDW.US,D,20241218,000000,35.41,35.4698,34.48,34.55,3849853,0
+SPDW.US,D,20241219,000000,34.7,34.73,34.42,34.45,6245202,0
+SPDW.US,D,20241220,000000,34.12,34.7,34.09,34.5,4387695,0
+SPDW.US,D,20241223,000000,34,34.1953,33.87,34.18,4760316,0
+SPDW.US,D,20241224,000000,34.13,34.32,34.08,34.32,2201091,0
+SPDW.US,D,20241226,000000,34.2899,34.48,34.22,34.44,4393889,0
+SPDW.US,D,20241227,000000,34.35,34.429,34.215,34.37,4682154,0
+SPDW.US,D,20241230,000000,34.27,34.27,33.9799,34.16,4600857,0
+SPDW.US,D,20241231,000000,34.26,34.31,34.0642,34.13,6083795,0
+SPDW.US,D,20250102,000000,34.2,34.29,33.9636,34.05,4874613,0
+SPDW.US,D,20250103,000000,34.23,34.29,34.08,34.27,2998823,0
+SPDW.US,D,20250106,000000,34.62,34.805,34.54,34.61,3459871,0
+SPDW.US,D,20250107,000000,34.83,34.85,34.45,34.53,4495519,0
+SPDW.US,D,20250108,000000,34.33,34.4976,34.22,34.47,4864676,0
+SPDW.US,D,20250110,000000,34.19,34.19,33.8405,33.92,4110586,0
+SPDW.US,D,20250113,000000,33.595,33.85,33.59,33.84,12893028,0
+SPDW.US,D,20250114,000000,33.89,34.0154,33.78,33.95,4319863,0
+SPDW.US,D,20250115,000000,34.4401,34.4699,34.245,34.36,4293755,0
+SPDW.US,D,20250116,000000,34.45,34.615,34.36,34.5,2518657,0
+SPDW.US,D,20250117,000000,34.66,34.8299,34.61,34.66,2621778,0
+SPDW.US,D,20250121,000000,35.05,35.35,35.05,35.35,3916560,0
+SPDW.US,D,20250122,000000,35.39,35.4,35.25,35.25,2305577,0
+SPDW.US,D,20250123,000000,35.28,35.52,35.265,35.49,2958438,0
+SPDW.US,D,20250124,000000,35.67,35.8,35.6312,35.69,2333381,0
+SPDW.US,D,20250127,000000,35.54,35.64,35.49,35.64,7657170,0
+SPDW.US,D,20250128,000000,35.59,35.64,35.4103,35.62,7324657,0
+SPDW.US,D,20250129,000000,35.5901,35.715,35.4843,35.6,3701910,0
+SPDW.US,D,20250130,000000,35.9699,36.17,35.845,36.01,3037288,0
+SPDW.US,D,20250131,000000,35.96,36.0904,35.615,35.63,3808042,0
+SPDW.US,D,20250203,000000,34.99,35.41,34.8901,35.22,5643939,0
+SPDW.US,D,20250204,000000,35.43,35.685,35.41,35.66,3872450,0
+SPDW.US,D,20250205,000000,35.86,36.035,35.785,36.01,2786918,0
+SPDW.US,D,20250206,000000,36.1,36.2264,36.065,36.14,2506457,0
+SPDW.US,D,20250207,000000,36.15,36.2,35.7698,35.82,4212641,0
+SPDW.US,D,20250210,000000,36.05,36.1012,36,36.07,2130874,0
+SPDW.US,D,20250211,000000,36.02,36.27,36.01,36.24,2586868,0
+SPDW.US,D,20250212,000000,35.95,36.379,35.91,36.29,12982016,0
+SPDW.US,D,20250213,000000,36.44,36.76,36.4201,36.76,4341602,0
+SPDW.US,D,20250214,000000,36.93,36.9654,36.755,36.77,3715518,0
+SPDW.US,D,20250218,000000,36.985,37.06,36.9203,37.03,3476296,0
+SPDW.US,D,20250219,000000,36.6999,36.76,36.58,36.71,2392800,0
+SPDW.US,D,20250220,000000,36.82,36.895,36.675,36.88,2575807,0
+SPDW.US,D,20250221,000000,36.88,36.88,36.51,36.6,3011219,0
+SPDW.US,D,20250224,000000,36.71,36.765,36.47,36.56,2097421,0
+SPDW.US,D,20250225,000000,36.925,36.93,36.64,36.84,2260325,0
+SPDW.US,D,20250226,000000,36.9,37.15,36.7836,36.85,3020088,0
+SPDW.US,D,20250227,000000,36.75,36.77,36.4001,36.42,2901535,0
+SPDW.US,D,20250228,000000,36.28,36.45,36.1,36.43,2983020,0
+SPDW.US,D,20250303,000000,37.09,37.175,36.51,36.72,3974625,0
+SPDW.US,D,20250304,000000,36.4,36.986363,36.0904,36.63,4619268,0
+SPDW.US,D,20250305,000000,37.09,37.5499,37.0801,37.47,4328947,0
+SPDW.US,D,20250306,000000,37.245,37.548,37.095,37.13,4275701,0
+SPDW.US,D,20250307,000000,37.19,37.52,37.075,37.5,2837638,0
+SPDW.US,D,20250310,000000,36.9,37.005,36.38,36.64,2620974,0
+SPDW.US,D,20250311,000000,36.65,36.73,36.25,36.52,5079673,0
+SPDW.US,D,20250312,000000,36.79,36.8977,36.5416,36.83,2827179,0
+SPDW.US,D,20250313,000000,36.63,36.705,36.43,36.53,1911519,0
+SPDW.US,D,20250314,000000,36.82,37.22,36.82,37.22,3492208,0
+SPDW.US,D,20250317,000000,37.3,37.7399,37.3,37.69,2727519,0
+SPDW.US,D,20250318,000000,37.615,37.68,37.425,37.65,2560256,0
+SPDW.US,D,20250319,000000,37.56,37.92,37.52,37.77,2829934,0
+SPDW.US,D,20250320,000000,37.265,37.555,37.2402,37.51,2886040,0
+SPDW.US,D,20250321,000000,37.239,37.3569,37.16,37.31,2585886,0
+SPDW.US,D,20250324,000000,37.31,37.425,37.2345,37.37,1661720,0
+SPDW.US,D,20250325,000000,37.56,37.63,37.46,37.57,2318522,0
+SPDW.US,D,20250326,000000,37.4,37.4299,37.0401,37.12,2872375,0
+SPDW.US,D,20250327,000000,37.03,37.2366,37.005,37.12,2810711,0
+SPDW.US,D,20250328,000000,36.94,36.9601,36.6612,36.73,1843570,0
+SPDW.US,D,20250331,000000,36.2,36.5,36.055,36.41,4290780,0
+SPDW.US,D,20250401,000000,36.43,36.63,36.255,36.53,3509174,0
+SPDW.US,D,20250402,000000,36.2,36.66,36.19,36.64,3321702,0
+SPDW.US,D,20250403,000000,36.2199,36.335,35.7731,35.83,2973716,0
+SPDW.US,D,20250404,000000,34.45,34.6,33.515,33.56,13458351,0
+SPDW.US,D,20250407,000000,32.5,33.75,32.31,32.84,26508898,0
+SPDW.US,D,20250408,000000,33.95,33.9501,32.3,32.66,9691607,0
+SPDW.US,D,20250409,000000,32.68,35.195,32.505,35.06,11972499,0
+SPDW.US,D,20250410,000000,34.47,34.59,33.65,34.41,11481899,0
+SPDW.US,D,20250411,000000,34.65,35.42,34.56,35.36,3995403,0
+SPDW.US,D,20250414,000000,35.595,35.91,35.45,35.76,2821976,0
+SPDW.US,D,20250415,000000,35.9899,36.175,35.9243,35.99,2529726,0
+SPDW.US,D,20250416,000000,36.0167,36.25,35.76,35.92,10979984,0
+SPDW.US,D,20250417,000000,36.22,36.52,36.18,36.31,3699294,0
+SPDW.US,D,20250421,000000,36.41,36.48,35.8849,36.13,3885493,0
+SPDW.US,D,20250422,000000,36.605,37,36.5803,36.85,4343213,0
+SPDW.US,D,20250423,000000,37.17,37.42,36.8837,36.97,5097969,0
+SPDW.US,D,20250424,000000,37.1,37.445,37.045,37.44,7524157,0
+SPDW.US,D,20250425,000000,37.35,37.57,37.295,37.54,4411987,0
+SPDW.US,D,20250428,000000,37.59,37.84,37.58,37.8,4253063,0
+SPDW.US,D,20250429,000000,37.79,37.97,37.75,37.9,1804328,0
+SPDW.US,D,20250430,000000,37.63,37.955,37.442,37.86,4942328,0
+SPDW.US,D,20250501,000000,37.92,37.95,37.6799,37.73,2654258,0
+SPDW.US,D,20250502,000000,38.3799,38.5054,38.295,38.4,3053858,0
+SPDW.US,D,20250505,000000,38.5206,38.59,38.47,38.49,2742102,0
+SPDW.US,D,20250506,000000,38.44,38.575,38.415,38.47,2636180,0
+SPDW.US,D,20250507,000000,38.3691,38.4909,38.23,38.35,2629746,0
+SPDW.US,D,20250508,000000,38.4201,38.4499,38.23,38.24,2376110,0
+SPDW.US,D,20250509,000000,38.53,38.53,38.32,38.43,1906044,0
+SPDW.US,D,20250512,000000,38.55,38.6099,38.3412,38.6,13985610,0
+SPDW.US,D,20250513,000000,38.56,38.786291,38.525,38.7,3978685,0
+SPDW.US,D,20250514,000000,38.8308,38.84,38.505,38.56,2550187,0
+SPDW.US,D,20250515,000000,38.78,38.955,38.7,38.95,2077042,0
+SPDW.US,D,20250516,000000,38.9,39.06,38.8301,39.05,4780356,0
+SPDW.US,D,20250519,000000,38.99,39.35,38.96,39.34,2495041,0
+SPDW.US,D,20250520,000000,39.4,39.55,39.395,39.55,2808801,0
+SPDW.US,D,20250521,000000,39.59,39.72,39.3046,39.34,2897057,0
+SPDW.US,D,20250522,000000,39.14,39.3965,39.12,39.29,2069992,0
+SPDW.US,D,20250523,000000,39.04,39.51,39,39.44,2168146,0
+SPDW.US,D,20250527,000000,39.93,40.0388,39.91,39.98,2303127,0
+SPDW.US,D,20250528,000000,39.65,39.7251,39.5532,39.63,2750188,0
+SPDW.US,D,20250529,000000,39.83,39.84,39.6001,39.78,2170639,0
+SPDW.US,D,20250530,000000,39.75,39.865,39.54,39.81,2434036,0
+SPDW.US,D,20250602,000000,39.91,40.3,39.82,40.29,3188166,0
+SPDW.US,D,20250603,000000,39.92,40.0599,39.815,40.02,2731467,0
+SPDW.US,D,20250604,000000,40.14,40.33,40.115,40.23,2107562,0
+SPDW.US,D,20250605,000000,40.36,40.41,40.145,40.22,3007826,0
+SPDW.US,D,20250606,000000,40.3,40.3915,40.2445,40.34,1862074,0
+SPDW.US,D,20250609,000000,40.34,40.5,40.305,40.38,2895029,0
+SPDW.US,D,20250610,000000,40.5,40.52,40.325,40.44,7884699,0
+SPDW.US,D,20250611,000000,40.52,40.61,40.39,40.42,2294664,0
+SPDW.US,D,20250612,000000,40.63,40.7665,40.605,40.75,1988971,0
+SPDW.US,D,20250613,000000,40.25,40.4699,40.1535,40.24,2548426,0
+SPDW.US,D,20250616,000000,40.6,40.795,40.44,40.46,2478313,0
+SPDW.US,D,20250617,000000,40.29,40.33,39.915,39.95,3553175,0
+SPDW.US,D,20250618,000000,40.1399,40.25,39.96,40.05,5335656,0
+SPDW.US,D,20250620,000000,40.05,40.0599,39.705,39.72,3197442,0
+SPDW.US,D,20250623,000000,38.786,39.3473,38.757,39.33,2776452,0
+SPDW.US,D,20250624,000000,39.641,39.91,39.62,39.89,3579111,0
+SPDW.US,D,20250625,000000,39.65,39.7,39.5546,39.64,3954686,0
+SPDW.US,D,20250626,000000,39.96,40.13,39.9,40.13,5664357,0
+SPDW.US,D,20250627,000000,40.33,40.5167,40.19,40.38,4258972,0
+SPDW.US,D,20250630,000000,40.33,40.515,40.26,40.49,2570113,0
+SPDW.US,D,20250701,000000,40.37,40.49,40.325,40.44,4175869,0
+SPDW.US,D,20250702,000000,40.32,40.58,40.245,40.58,3133788,0
+SPDW.US,D,20250703,000000,40.55,40.69,40.53,40.64,1501855,0
+SPDW.US,D,20250707,000000,40.35,40.41,40.0418,40.14,3393905,0
+SPDW.US,D,20250708,000000,40.27,40.4699,40.205,40.42,3586830,0
+SPDW.US,D,20250709,000000,40.58,40.71,40.4917,40.7,2429944,0
+SPDW.US,D,20250710,000000,40.6,40.74,40.529,40.73,4325673,0
+SPDW.US,D,20250711,000000,40.45,40.45,40.31,40.38,2617491,0
+SPDW.US,D,20250714,000000,40.267,40.44,40.235,40.43,3239761,0
+SPDW.US,D,20250715,000000,40.43,40.45,39.99,40,3192099,0
+SPDW.US,D,20250716,000000,40.01,40.215,39.8801,40.21,4797231,0
+SPDW.US,D,20250717,000000,40.1,40.3356,40.06,40.32,6315046,0
+SPDW.US,D,20250718,000000,40.5,40.5,40.1819,40.22,2466182,0
+SPDW.US,D,20250721,000000,40.4028,40.6499,40.365,40.46,4929996,0
+SPDW.US,D,20250722,000000,40.49,40.69,40.3812,40.67,2621098,0
+SPDW.US,D,20250723,000000,41.17,41.58,41.1363,41.58,4871388,0
+SPDW.US,D,20250724,000000,41.36,41.455,41.265,41.29,3539444,0
+SPDW.US,D,20250725,000000,40.9722,41.23,40.9445,41.22,2859539,0
+SPDW.US,D,20250728,000000,40.812,40.845,40.5433,40.63,3250435,0
+SPDW.US,D,20250729,000000,40.6451,40.66,40.5,40.59,2602985,0
+SPDW.US,D,20250730,000000,40.45,40.57,40.1499,40.32,3163596,0
+SPDW.US,D,20250731,000000,40.13,40.17,39.835,39.92,2922345,0
+SPDW.US,D,20250801,000000,39.81,39.845,39.54,39.8,4563019,0
+SPDW.US,D,20250804,000000,40.215,40.37,40.2,40.37,3941089,0
+SPDW.US,D,20250805,000000,40.43,40.47,40.245,40.41,2464693,0
+SPDW.US,D,20250806,000000,40.5801,40.755,40.575,40.72,6677308,0
+SPDW.US,D,20250807,000000,41.1033,41.129,40.8001,41,2822167,0
+SPDW.US,D,20250808,000000,41.11,41.2699,41.09,41.2,2941734,0
+SPDW.US,D,20250811,000000,41.08,41.13,40.985,41.03,7922995,0
+SPDW.US,D,20250812,000000,41.17,41.5272,41.15,41.52,3077186,0
+SPDW.US,D,20250813,000000,41.6499,41.75,41.6103,41.72,4075041,0
+SPDW.US,D,20250814,000000,41.5001,41.65,41.47,41.62,2891324,0
+SPDW.US,D,20250815,000000,41.8582,41.89,41.785,41.86,3082827,0
+SPDW.US,D,20250818,000000,41.74,41.82,41.67,41.82,3621981,0
+SPDW.US,D,20250819,000000,41.88,41.95,41.7128,41.73,2527106,0
+SPDW.US,D,20250820,000000,41.8036,41.865,41.705,41.82,3989731,0
+SPDW.US,D,20250821,000000,41.645,41.715,41.54,41.63,2313625,0
+SPDW.US,D,20250822,000000,41.8,42.3903,41.79,42.32,3022288,0
+SPDW.US,D,20250825,000000,42.12,42.205,41.805,41.82,2916080,0
+SPDW.US,D,20250826,000000,41.7018,41.8299,41.685,41.82,1965334,0
+SPDW.US,D,20250827,000000,41.501,41.77,41.475,41.75,2785073,0
+SPDW.US,D,20250828,000000,41.8954,41.98,41.83,41.92,2462284,0
+SPDW.US,D,20250829,000000,41.695,41.775,41.6301,41.74,2849339,0
+SPDW.US,D,20250902,000000,41.14,41.4,41.085,41.36,4688479,0
+SPDW.US,D,20250903,000000,41.33,41.485,41.3,41.46,3351986,0
+SPDW.US,D,20250904,000000,41.5101,41.73,41.4835,41.73,2298384,0
+SPDW.US,D,20250905,000000,42.07,42.18,41.7857,41.93,3178517,0
+SPDW.US,D,20250908,000000,42.24,42.36,42.12,42.36,3117953,0
+SPDW.US,D,20250909,000000,42.2,42.28,42.105,42.22,3278779,0
+SPDW.US,D,20250910,000000,42.34,42.42,42.205,42.27,5141896,0
+SPDW.US,D,20250911,000000,42.4665,42.7299,42.43,42.72,4161780,0
+SPDW.US,D,20250912,000000,42.54,42.61,42.45,42.54,2998247,0
+SPDW.US,D,20250915,000000,42.75,42.88,42.6951,42.86,17436452,0
+SPDW.US,D,20250916,000000,42.87,42.87,42.6824,42.78,7469038,0
+SPDW.US,D,20250917,000000,42.74,43.02,42.47,42.68,4102055,0
+SPDW.US,D,20250918,000000,42.685,42.87,42.565,42.8,3666786,0
+SPDW.US,D,20250919,000000,42.64,42.74,42.5599,42.65,4767039,0
+SPDW.US,D,20250922,000000,42.6737,42.8799,42.61,42.86,2439803,0
+SPDW.US,D,20250923,000000,42.9598,43.0149,42.725,42.78,4289948,0
+SPDW.US,D,20250924,000000,42.5777,42.669,42.44,42.47,3930585,0
+SPDW.US,D,20250925,000000,42.181,42.245,42.015,42.19,6916679,0
+SPDW.US,D,20250926,000000,42.3,42.445,42.265,42.44,4807582,0
+SPDW.US,D,20250929,000000,42.6,42.6751,42.54,42.65,3868476,0
+SPDW.US,D,20250930,000000,42.59,42.825,42.57,42.79,4243983,0
+SPDW.US,D,20251001,000000,42.98,43.17,42.96,43.12,4352659,0
+SPDW.US,D,20251002,000000,43.28,43.32,42.9601,43.2,3404492,0
+SPDW.US,D,20251003,000000,43.47,43.6536,43.45,43.58,4773606,0
+SPDW.US,D,20251006,000000,43.6951,43.785,43.615,43.69,3794995,0
+SPDW.US,D,20251007,000000,43.5799,43.58,43.28,43.3,4415328,0
+SPDW.US,D,20251008,000000,43.42,43.485,43.3403,43.45,2930533,0
+SPDW.US,D,20251009,000000,43.49,43.49,42.985,43.12,8404797,0
+SPDW.US,D,20251010,000000,42.97,43.03,42.2042,42.26,6788270,0
+SPDW.US,D,20251013,000000,42.59,42.75,42.49,42.7,4478543,0
+SPDW.US,D,20251014,000000,42.36,42.985,42.34,42.86,5599541,0
+SPDW.US,D,20251015,000000,43.08,43.2465,42.85,43.14,4182461,0
+SPDW.US,D,20251016,000000,43.4,43.535,43.155,43.28,4473498,0
+SPDW.US,D,20251017,000000,43.15,43.36,43.06,43.32,3513396,0
+SPDW.US,D,20251020,000000,43.57,43.76,43.56,43.73,2865477,0
+SPDW.US,D,20251021,000000,43.4302,43.51,43.31,43.34,5382304,0
+SPDW.US,D,20251022,000000,43.3785,43.4758,43.14,43.33,4361819,0
+SPDW.US,D,20251023,000000,43.45,43.62,43.42,43.55,2954038,0
+SPDW.US,D,20251024,000000,43.67,43.7591,43.6301,43.71,2926462,0
+SPDW.US,D,20251027,000000,43.94,44.03,43.9,44.02,3154943,0
+SPDW.US,D,20251028,000000,43.94,44.12,43.872,44.01,4054041,0
+SPDW.US,D,20251029,000000,44.07,44.0782,43.57,43.77,5132191,0
+SPDW.US,D,20251030,000000,43.49,43.74,43.48,43.58,6294445,0
+SPDW.US,D,20251031,000000,43.56,43.5899,43.365,43.53,4832632,0
+SPDW.US,D,20251103,000000,43.63,43.655,43.4501,43.63,3047646,0
+SPDW.US,D,20251104,000000,43.05,43.3099,43.0311,43.06,4245068,0
+SPDW.US,D,20251105,000000,43.06,43.3799,43.06,43.32,4674490,0
+SPDW.US,D,20251106,000000,43.2946,43.345,42.98,43.11,5389135,0
+SPDW.US,D,20251107,000000,42.9,43.25,42.78,43.25,3737892,0
+SPDW.US,D,20251110,000000,43.585,43.8,43.475,43.79,4491010,0
+SPDW.US,D,20251111,000000,43.9,44.095,43.8765,44.03,3924073,0
+SPDW.US,D,20251112,000000,44.19,44.375,44.18,44.33,7033036,0
+SPDW.US,D,20251113,000000,44.2569,44.32,43.7599,43.81,5043334,0
+SPDW.US,D,20251114,000000,43.46,43.87,43.44,43.76,6207919,0
+SPDW.US,D,20251117,000000,43.49,43.6499,43.08,43.23,5119433,0
+SPDW.US,D,20251118,000000,42.64,42.8802,42.46,42.77,7612294,0
+SPDW.US,D,20251119,000000,42.66,42.8682,42.4101,42.6,5900126,0
+SPDW.US,D,20251120,000000,42.94,42.98,41.99,42.01,4709398,0
+SPDW.US,D,20251121,000000,42.3002,42.7082,42.135,42.61,6121395,0
+SPDW.US,D,20251124,000000,42.53,42.785,42.47,42.72,3961810,0
+SPDW.US,D,20251125,000000,42.8589,43.215,42.73,43.2,5150894,0
+SPDW.US,D,20251126,000000,43.4099,43.77,43.395,43.71,3651950,0
+SPDW.US,D,20251128,000000,43.6999,43.895,43.68,43.86,1349719,0
+SPDW.US,D,20251201,000000,43.73,43.8664,43.62,43.65,3129742,0
+SPDW.US,D,20251202,000000,43.82,43.85,43.64,43.79,3992564,0
+SPDW.US,D,20251203,000000,43.8497,44.04,43.81,44.04,2813818,0
+SPDW.US,D,20251204,000000,44.235,44.2682,44.0601,44.16,3812151,0
+SPDW.US,D,20251205,000000,44.3,44.3955,44.14,44.2,3853829,0
+SPDW.US,D,20251208,000000,44.25,44.25,44.035,44.12,3946745,0
+SPDW.US,D,20251209,000000,44.1499,44.2499,44.07,44.09,6269167,0
+SPDW.US,D,20251210,000000,44.1374,44.6514,44.105,44.58,4148134,0
+SPDW.US,D,20251211,000000,44.64,44.85,44.595,44.79,4009407,0
+SPDW.US,D,20251212,000000,44.8,44.8545,44.3401,44.52,3920588,0
+SPDW.US,D,20251215,000000,44.9,44.95,44.6589,44.78,3300991,0
+SPDW.US,D,20251216,000000,44.64,44.7,44.415,44.55,6265074,0
+SPDW.US,D,20251217,000000,44.49,44.585,44.2,44.23,4588908,0
+SPDW.US,D,20251218,000000,44.6,44.7565,44.425,44.51,5443923,0
+SPDW.US,D,20251219,000000,44.705,44.9364,44.705,44.78,5448113,0
+SPDW.US,D,20251222,000000,44.05,44.21,44.0302,44.18,4276622,0
+SPDW.US,D,20251223,000000,44.43,44.48,44.3519,44.48,4148362,0
+SPDW.US,D,20251224,000000,44.5,44.5699,44.45,44.55,2385180,0
+SPDW.US,D,20251226,000000,44.61,44.63,44.5,44.61,4695148,0
+SPDW.US,D,20251229,000000,44.55,44.67,44.48,44.61,4314934,0
+SPDW.US,D,20251230,000000,44.7199,44.785,44.6,44.6,4912730,0
+SPDW.US,D,20251231,000000,44.59,44.61,44.3982,44.41,2747160,0
+SPDW.US,D,20260102,000000,44.93,44.945,44.675,44.93,4651181,0
+SPDW.US,D,20260105,000000,45.12,45.5,45.085,45.48,5498223,0
+SPDW.US,D,20260106,000000,45.53,45.63,45.48,45.6,3440128,0
+SPDW.US,D,20260107,000000,45.5499,45.5699,45.3828,45.45,4622104,0
+SPDW.US,D,20260108,000000,45.3,45.47,45.2701,45.47,3116977,0
+SPDW.US,D,20260109,000000,45.71,45.92,45.6599,45.89,2950842,0
+SPDW.US,D,20260112,000000,46,46.16,45.97,46.16,2707311,0
+SPDW.US,D,20260113,000000,46.05,46.08,45.795,45.88,3396538,0
+SPDW.US,D,20260114,000000,46.09,46.14,45.9601,46.14,4085643,0
+SPDW.US,D,20260115,000000,46.29,46.33,46.14,46.17,3924968,0
+SPDW.US,D,20260116,000000,46.25,46.3,46.07,46.28,4013323,0
+SPDW.US,D,20260120,000000,45.71,45.979,45.591,45.69,4404292,0
+SPDW.US,D,20260121,000000,45.9199,46.325,45.72,46.21,5341651,0
+SPDW.US,D,20260122,000000,46.395,46.51,46.2794,46.41,4249722,0
+SPDW.US,D,20260123,000000,46.315,46.745,46.25,46.74,5735826,0
+SPDW.US,D,20260126,000000,47.02,47.105,46.91,46.92,3954758,0
+SPDW.US,D,20260127,000000,47.4,47.765,47.3903,47.68,3190516,0
+SPDW.US,D,20260128,000000,47.48,47.52,47.135,47.34,6467186,0
+SPDW.US,D,20260129,000000,47.8146,47.8565,47.035,47.64,4312071,0
+SPDW.US,D,20260130,000000,47.391,47.5,46.835,46.98,7632915,0
+SPDW.US,D,20260202,000000,46.8878,47.27,46.88,47.24,4707268,0
+SPDW.US,D,20260203,000000,47.28,47.5105,47.0194,47.4,5055061,0
+SPDW.US,D,20260204,000000,47.85,47.935,47.2701,47.45,6301102,0
+SPDW.US,D,20260205,000000,46.99,47.24,46.7616,46.8,3977815,0
+SPDW.US,D,20260206,000000,47.4143,47.8561,47.41,47.84,6474603,0
+SPDW.US,D,20260209,000000,48.18,48.62,48.095,48.56,16325472,0
+SPDW.US,D,20260210,000000,48.848,48.88,48.7,48.7,3868715,0
+SPDW.US,D,20260211,000000,49.0732,49.175,48.67,49.08,7144877,0
+SPDW.US,D,20260212,000000,49.2025,49.285,48.51,48.65,4992517,0
+SPDW.US,D,20260213,000000,48.58,48.905,48.325,48.82,6387817,0
+SPDW.US,D,20260217,000000,48.45,48.8001,48.1617,48.71,7580478,0
+SPDW.US,D,20260218,000000,48.81,49.085,48.74,48.86,5988962,0
diff --git a/daily/us/nyse etfs/2/spem.us.txt b/daily/us/nyse etfs/2/spem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a8e6bdb491e362486412a3c90d1af55254ee7c3
--- /dev/null
+++ b/daily/us/nyse etfs/2/spem.us.txt	
@@ -0,0 +1,4757 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPEM.US,D,20070323,000000,21.5486,21.5743,21.5447,21.5743,11220.160345555,0
+SPEM.US,D,20070326,000000,21.7144,21.8851,21.5674,21.8851,11482.626162887,0
+SPEM.US,D,20070327,000000,21.5871,21.5921,21.5102,21.5102,16179.649573441,0
+SPEM.US,D,20070328,000000,21.4687,21.4687,21.2121,21.2121,44886.721671425,0
+SPEM.US,D,20070329,000000,21.5102,21.5338,21.4332,21.4332,20094.342439669,0
+SPEM.US,D,20070330,000000,21.6927,21.7628,21.5556,21.5556,39933.312732745,0
+SPEM.US,D,20070402,000000,21.5674,21.5782,21.5062,21.5782,15921.237282245,0
+SPEM.US,D,20070403,000000,21.8694,21.9582,21.8516,21.8516,33670.614852007,0
+SPEM.US,D,20070404,000000,21.9444,22.0095,21.9444,22.0095,523.9182531297,0
+SPEM.US,D,20070405,000000,22.0726,22.0973,22.0401,22.0805,17482.858226293,0
+SPEM.US,D,20070409,000000,22.2493,22.347,22.2009,22.2009,4174.1185389579,0
+SPEM.US,D,20070410,000000,22.2956,22.3756,22.2838,22.3341,9130.567622241,0
+SPEM.US,D,20070411,000000,22.4328,22.4328,22.1457,22.1654,5217.9015190809,0
+SPEM.US,D,20070412,000000,22.1279,22.4871,22.0845,22.4871,21141.165564394,0
+SPEM.US,D,20070413,000000,22.5266,22.5493,22.4427,22.5345,25572.683013014,0
+SPEM.US,D,20070416,000000,22.8591,22.9084,22.794,22.8591,42016.825166854,0
+SPEM.US,D,20070417,000000,22.7525,22.794,22.6183,22.6746,25315.284103352,0
+SPEM.US,D,20070418,000000,22.6203,22.6983,22.6203,22.6943,1305.2354159208,0
+SPEM.US,D,20070419,000000,22.3933,22.4506,22.2424,22.4506,29748.82831504,0
+SPEM.US,D,20070420,000000,22.8098,22.8552,22.7318,22.7585,20879.713128596,0
+SPEM.US,D,20070423,000000,22.8295,22.8295,22.7585,22.7585,3654.2538119646,0
+SPEM.US,D,20070424,000000,22.8009,22.8009,22.6677,22.7141,2351.045159112,0
+SPEM.US,D,20070425,000000,22.9973,23.0979,22.9203,23.089,211399.49506553,0
+SPEM.US,D,20070426,000000,22.9973,23.0348,22.8976,22.9163,24796.432757893,0
+SPEM.US,D,20070427,000000,22.7525,22.8009,22.7249,22.7979,46973.274250137,0
+SPEM.US,D,20070430,000000,22.7141,22.7141,22.4249,22.4249,32100.886855686,0
+SPEM.US,D,20070501,000000,22.3756,22.5098,22.3539,22.491,45408.613161487,0
+SPEM.US,D,20070502,000000,22.643,22.8098,22.4012,22.8098,38630.104079892,0
+SPEM.US,D,20070503,000000,22.94,23.1038,22.94,23.0584,20094.342439669,0
+SPEM.US,D,20070504,000000,23.2005,23.2765,23.1384,23.1512,47505.29955554,0
+SPEM.US,D,20070507,000000,23.2459,23.317,23.2459,23.2834,17482.858226293,0
+SPEM.US,D,20070508,000000,23.2667,23.2667,23.0012,23.0545,17220.392408961,0
+SPEM.US,D,20070509,000000,23.1265,23.3436,23.1265,23.3436,121360.54576075,0
+SPEM.US,D,20070510,000000,23.1463,23.238,22.8887,22.8887,31581.022128692,0
+SPEM.US,D,20070511,000000,22.8887,23.3347,22.8887,23.3347,40449.123933602,0
+SPEM.US,D,20070514,000000,23.317,23.3387,23.0348,23.0802,45932.531414617,0
+SPEM.US,D,20070515,000000,23.1088,23.2538,23.0634,23.1038,35494.701613387,0
+SPEM.US,D,20070516,000000,23.242,23.4867,23.2341,23.4867,35494.701613387,0
+SPEM.US,D,20070517,000000,23.2203,23.4443,23.2005,23.3831,38885.476226485,0
+SPEM.US,D,20070518,000000,23.617,23.617,23.3949,23.5143,12007.557797551,0
+SPEM.US,D,20070521,000000,23.5972,23.6683,23.5972,23.6683,7046.0418065973,0
+SPEM.US,D,20070522,000000,23.7206,23.7867,23.6614,23.7206,22185.961926051,0
+SPEM.US,D,20070523,000000,23.8064,23.837,23.617,23.617,51935.803622625,0
+SPEM.US,D,20070524,000000,23.467,23.541,23.0377,23.0584,123973.04335566,0
+SPEM.US,D,20070525,000000,23.3071,23.4374,23.3071,23.4374,12263.943325678,0
+SPEM.US,D,20070529,000000,23.4897,23.5331,23.2834,23.3604,9655.4992569048,0
+SPEM.US,D,20070530,000000,23.017,23.5222,23.017,23.5222,43320.033819707,0
+SPEM.US,D,20070531,000000,23.7374,23.7443,23.5972,23.6249,18793.160549885,0
+SPEM.US,D,20070601,000000,23.917,23.9841,23.917,23.9771,13569.178741599,0
+SPEM.US,D,20070604,000000,23.9406,24.0413,23.9327,24.0206,63681.908984378,0
+SPEM.US,D,20070605,000000,23.9258,23.9258,23.7828,23.8735,6788.6428969359,0
+SPEM.US,D,20070606,000000,23.6683,23.6683,23.4374,23.4956,29230.990351115,0
+SPEM.US,D,20070607,000000,23.5301,23.5617,23.0861,23.1966,88729.660362728,0
+SPEM.US,D,20070608,000000,23.2223,23.6397,23.2223,23.6397,37062.402846639,0
+SPEM.US,D,20070611,000000,23.5528,23.84,23.5528,23.8114,10439.856564298,0
+SPEM.US,D,20070612,000000,23.5972,23.6939,23.3387,23.3387,26623.559663875,0
+SPEM.US,D,20070613,000000,23.5489,23.8064,23.5489,23.8064,19836.943530008,0
+SPEM.US,D,20070614,000000,24.0452,24.1321,24.0255,24.1321,10700.295618562,0
+SPEM.US,D,20070615,000000,24.4459,24.6018,24.4459,24.5682,30273.759949703,0
+SPEM.US,D,20070618,000000,24.6344,24.7982,24.584,24.6807,7567.9332966588,0
+SPEM.US,D,20070619,000000,24.6807,24.6975,24.6807,24.6857,1829.1536690505,0
+SPEM.US,D,20070620,000000,24.8791,24.8791,24.584,24.584,9914.9249296344,0
+SPEM.US,D,20070621,000000,24.7281,24.9353,24.6373,24.8406,20879.713128596,0
+SPEM.US,D,20070622,000000,24.8959,24.8959,24.5544,24.661,19308.971750741,0
+SPEM.US,D,20070625,000000,24.661,24.7982,24.4202,24.515,25315.284103352,0
+SPEM.US,D,20070626,000000,24.4942,24.5613,24.286,24.286,34971.796741791,0
+SPEM.US,D,20070627,000000,24.0926,24.7982,24.0926,24.7982,34187.439434398,0
+SPEM.US,D,20070628,000000,24.7834,24.8514,24.6807,24.8218,38105.172445228,0
+SPEM.US,D,20070629,000000,24.8218,24.9126,24.6018,24.6018,10439.856564298,0
+SPEM.US,D,20070702,000000,25.1199,25.2324,25.1199,25.2324,5217.9015190809,0
+SPEM.US,D,20070703,000000,25.481,25.5994,25.4485,25.5333,12263.943325678,0
+SPEM.US,D,20070705,000000,25.5333,25.6804,25.5264,25.6804,33670.614852007,0
+SPEM.US,D,20070706,000000,25.7988,25.93,25.783,25.8866,51675.364568361,0
+SPEM.US,D,20070709,000000,26.227,26.2626,26.1846,26.2182,6522.1235534676,0
+SPEM.US,D,20070710,000000,25.8738,26.0011,25.783,25.8382,35753.113904582,0
+SPEM.US,D,20070711,000000,25.7721,26.005,25.7484,26.005,29230.990351115,0
+SPEM.US,D,20070712,000000,26.3336,26.6524,26.3336,26.5951,26886.025481207,0
+SPEM.US,D,20070713,000000,26.6287,26.7145,26.5389,26.6829,34187.439434398,0
+SPEM.US,D,20070716,000000,26.5122,26.5389,26.3839,26.453,9397.0869657093,0
+SPEM.US,D,20070717,000000,26.5349,26.5497,26.3908,26.5122,31055.077112495,0
+SPEM.US,D,20070718,000000,26.3228,26.3228,26.0435,26.2458,38105.172445228,0
+SPEM.US,D,20070719,000000,26.5497,26.6366,26.5152,26.6326,35753.113904582,0
+SPEM.US,D,20070720,000000,26.6721,26.6721,26.2774,26.4264,37320.815137835,0
+SPEM.US,D,20070723,000000,26.9227,27.1142,26.9227,27.0411,44100.337600964,0
+SPEM.US,D,20070724,000000,27.0027,27.0027,26.3228,26.3267,37839.666483294,0
+SPEM.US,D,20070725,000000,26.7589,26.8083,26.2705,26.3267,66028.900617354,0
+SPEM.US,D,20070726,000000,26.1757,26.1757,24.9827,25.2462,150068.63124027,0
+SPEM.US,D,20070727,000000,25.3587,25.4771,24.9511,24.9511,98653.705726169,0
+SPEM.US,D,20070730,000000,25.3083,25.6932,25.1307,25.634,49589.825371184,0
+SPEM.US,D,20070731,000000,25.9468,26.0583,25.481,25.481,34971.796741791,0
+SPEM.US,D,20070801,000000,25.1978,25.2659,24.7863,25.2166,48024.150900999,0
+SPEM.US,D,20070802,000000,25.2985,25.4119,25.2462,25.4119,9655.4992569048,0
+SPEM.US,D,20070803,000000,25.4721,25.4721,24.584,24.584,43846.992217439,0
+SPEM.US,D,20070806,000000,24.584,24.8988,24.2959,24.8988,85868.884291964,0
+SPEM.US,D,20070807,000000,24.5939,24.9866,24.5939,24.9866,18265.188770618,0
+SPEM.US,D,20070808,000000,25.4485,25.8629,25.4485,25.4564,21141.165564394,0
+SPEM.US,D,20070809,000000,25.0083,25.0893,24.6422,24.6422,45672.092360353,0
+SPEM.US,D,20070810,000000,24.2584,24.5939,24.0729,24.4025,55071.20608913,0
+SPEM.US,D,20070813,000000,24.8218,24.8218,24.4942,24.4942,19308.971750741,0
+SPEM.US,D,20070814,000000,24.4794,24.4794,23.9367,23.9594,33408.149034675,0
+SPEM.US,D,20070815,000000,23.691,23.7946,23.1463,23.1463,42799.155711179,0
+SPEM.US,D,20070816,000000,22.4772,22.4772,21.3306,22.2059,221061.07461164,0
+SPEM.US,D,20070817,000000,22.8828,23.2055,22.6095,23.1334,135452.62937394,0
+SPEM.US,D,20070820,000000,23.4127,23.4127,22.9943,23.2795,69163.289702325,0
+SPEM.US,D,20070821,000000,23.0377,23.2627,23.0377,23.2272,55071.20608913,0
+SPEM.US,D,20070822,000000,23.9258,24.0926,23.8824,24.0729,42799.155711179,0
+SPEM.US,D,20070823,000000,24.5939,24.6344,24.0699,24.3235,88471.248071532,0
+SPEM.US,D,20070824,000000,24.4498,26.3662,24.4498,25.113,135452.62937394,0
+SPEM.US,D,20070827,000000,24.9748,25.4119,24.9748,25.3024,77511.526780241,0
+SPEM.US,D,20070828,000000,24.6857,24.814,24.1074,24.1074,64991.197926435,0
+SPEM.US,D,20070829,000000,24.6857,25.1159,24.5416,25.1159,50894.04740557,0
+SPEM.US,D,20070830,000000,24.8633,25.182,24.8633,25.0014,33408.149034675,0
+SPEM.US,D,20070831,000000,25.5373,25.859,25.5373,25.7406,110658.22337912,0
+SPEM.US,D,20070904,000000,25.5718,26.1955,25.5718,26.1392,93435.804207088,0
+SPEM.US,D,20070905,000000,25.6675,25.7524,25.5264,25.6843,90034.895778649,0
+SPEM.US,D,20070906,000000,25.7593,26.0741,25.708,26.0662,47505.29955554,0
+SPEM.US,D,20070907,000000,25.5333,25.5491,25.1199,25.2491,38630.104079892,0
+SPEM.US,D,20070910,000000,25.5718,25.5718,25.0251,25.3616,15400.359173718,0
+SPEM.US,D,20070911,000000,25.7484,25.8511,25.5718,25.8511,19836.943530008,0
+SPEM.US,D,20070912,000000,25.7297,26.0011,25.7297,25.9211,31055.077112495,0
+SPEM.US,D,20070913,000000,26.2142,26.6652,26.0129,26.227,48024.150900999,0
+SPEM.US,D,20070914,000000,26.0997,26.2705,26.0563,26.0968,10956.681146689,0
+SPEM.US,D,20070917,000000,26.0247,26.0247,25.7336,25.8422,50368.102389372,0
+SPEM.US,D,20070918,000000,26.082,26.9612,26.0563,26.9612,46973.274250137,0
+SPEM.US,D,20070919,000000,27.3165,27.4299,27.0609,27.1734,63943.361420176,0
+SPEM.US,D,20070920,000000,27.1349,27.3165,26.9513,27.0471,24533.966940561,0
+SPEM.US,D,20070921,000000,27.4151,27.501,27.4072,27.4526,10956.681146689,0
+SPEM.US,D,20070924,000000,27.7911,27.9243,27.721,27.8227,27146.464535471,0
+SPEM.US,D,20070925,000000,27.5691,27.7911,27.5158,27.7625,19308.971750741,0
+SPEM.US,D,20070926,000000,28.17,28.17,27.8977,28.1168,10439.856564298,0
+SPEM.US,D,20070927,000000,28.3437,28.5223,28.3437,28.5075,24796.432757893,0
+SPEM.US,D,20070928,000000,28.4947,28.5884,28.2204,28.3654,48024.150900999,0
+SPEM.US,D,20071001,000000,28.6062,29.1894,28.6062,29.1095,35494.701613387,0
+SPEM.US,D,20071002,000000,29.4065,29.4657,29.1943,29.3937,43846.992217439,0
+SPEM.US,D,20071003,000000,29.3345,29.3345,28.768,28.768,34971.796741791,0
+SPEM.US,D,20071004,000000,28.768,28.9782,28.6921,28.9634,26099.641410746,0
+SPEM.US,D,20071005,000000,29.4835,29.889,29.4835,29.7341,22706.840034579,0
+SPEM.US,D,20071008,000000,29.3937,29.6719,29.3937,29.6196,23748.596251634,0
+SPEM.US,D,20071009,000000,29.7104,30.1851,29.7104,30.1851,18003.736334821,0
+SPEM.US,D,20071010,000000,30.2157,30.2157,29.8999,30.1505,21663.057054456,0
+SPEM.US,D,20071011,000000,30.6874,30.8334,29.745,30.0272,64728.732109103,0
+SPEM.US,D,20071012,000000,30.1782,30.4377,30.1584,30.3844,49848.237662379,0
+SPEM.US,D,20071015,000000,30.7633,30.7673,30.0775,30.1673,32621.764964213,0
+SPEM.US,D,20071016,000000,30.4594,30.4594,29.8407,29.8407,30795.651439765,0
+SPEM.US,D,20071017,000000,30.5581,30.86,30.3163,30.6203,44100.337600964,0
+SPEM.US,D,20071018,000000,30.1426,30.7179,30.118,30.7179,33670.614852007,0
+SPEM.US,D,20071019,000000,30.5581,30.5887,29.4539,29.4539,29488.389260776,0
+SPEM.US,D,20071022,000000,29.0562,29.7736,29.0394,29.7736,22185.961926051,0
+SPEM.US,D,20071023,000000,30.5768,30.5847,29.7795,30.5295,166248.28081371,0
+SPEM.US,D,20071024,000000,30.3499,30.3499,29.7795,30.2719,36278.045539246,0
+SPEM.US,D,20071025,000000,30.5768,30.6765,30.2956,30.6765,11745.091980219,0
+SPEM.US,D,20071026,000000,31.2113,31.5962,31.1827,31.5932,39933.312732745,0
+SPEM.US,D,20071029,000000,31.9238,32.5001,31.9179,32.206,34448.891870195,0
+SPEM.US,D,20071030,000000,31.9672,32.0353,31.611,31.6732,31581.022128692,0
+SPEM.US,D,20071031,000000,31.9633,32.4646,31.7945,32.21,36278.045539246,0
+SPEM.US,D,20071101,000000,31.4008,31.611,31.1867,31.1867,16702.554445036,0
+SPEM.US,D,20071102,000000,31.5143,31.5143,31.0436,31.3633,6522.1235534676,0
+SPEM.US,D,20071105,000000,30.3726,30.5916,30.0854,30.492,29488.389260776,0
+SPEM.US,D,20071106,000000,30.8383,31.1827,30.7999,31.1827,34448.891870195,0
+SPEM.US,D,20071107,000000,30.7999,30.9745,30.2571,30.3035,56110.935543117,0
+SPEM.US,D,20071108,000000,31.0268,31.0268,29.6907,30.4259,54833.061428617,0
+SPEM.US,D,20071109,000000,30.0084,30.3134,29.9167,30.0242,9914.9249296344,0
+SPEM.US,D,20071112,000000,29.1233,29.5239,28.2006,28.2085,72294.638642694,0
+SPEM.US,D,20071113,000000,28.5756,29.9828,28.5756,29.9828,41757.399494125,0
+SPEM.US,D,20071114,000000,29.9897,30.714,29.9897,30.1693,69385.220258293,0
+SPEM.US,D,20071115,000000,29.8318,29.9897,29.1943,29.1943,18525.627824882,0
+SPEM.US,D,20071116,000000,29.7104,29.7341,29.3542,29.7341,26356.026938873,0
+SPEM.US,D,20071119,000000,29.3345,29.3345,28.5993,28.7217,20879.713128596,0
+SPEM.US,D,20071120,000000,29.369,29.6305,28.9249,29.3621,35230.209032987,0
+SPEM.US,D,20071121,000000,28.5756,28.5756,28.0645,28.2618,37839.666483294,0
+SPEM.US,D,20071123,000000,29.069,29.069,28.4908,28.8253,10726.643538449,0
+SPEM.US,D,20071126,000000,28.7088,28.9703,27.7941,27.7941,59340.582492294,0
+SPEM.US,D,20071127,000000,28.1918,28.5223,27.9362,28.4908,37839.666483294,0
+SPEM.US,D,20071128,000000,28.768,29.4193,28.768,29.4193,43846.992217439,0
+SPEM.US,D,20071129,000000,29.2003,30.4851,29.1134,29.5111,26886.025481207,0
+SPEM.US,D,20071130,000000,30.0854,30.0854,29.6907,29.7983,40186.65811627,0
+SPEM.US,D,20071203,000000,30.3795,30.3795,29.148,29.3345,321339.23093697,0
+SPEM.US,D,20071204,000000,29.3345,29.5693,29.1519,29.3937,21399.57785559,0
+SPEM.US,D,20071205,000000,30.0854,30.3884,30.0815,30.3884,37579.22742903,0
+SPEM.US,D,20071206,000000,30.3884,30.9706,30.3726,30.9706,34187.439434398,0
+SPEM.US,D,20071207,000000,31.3317,31.3317,30.5581,30.6489,59247.351391157,0
+SPEM.US,D,20071210,000000,30.7031,30.7752,30.6291,30.6992,11220.160345555,0
+SPEM.US,D,20071211,000000,30.9834,30.9834,29.5644,29.5999,42273.210694982,0
+SPEM.US,D,20071212,000000,30.7554,30.7554,29.7529,30.1634,78822.842485366,0
+SPEM.US,D,20071213,000000,29.596,29.596,29.1736,29.5516,21399.57785559,0
+SPEM.US,D,20071214,000000,30.4091,30.4091,28.8697,28.8697,37320.815137835,0
+SPEM.US,D,20071217,000000,28.2983,28.2983,27.4813,27.4813,54547.287836001,0
+SPEM.US,D,20071218,000000,28.1276,28.2924,27.6747,28.17,25572.683013014,0
+SPEM.US,D,20071219,000000,28.2806,28.4108,28.2253,28.2983,20614.207166662,0
+SPEM.US,D,20071220,000000,28.545,28.6299,28.2727,28.4769,16702.554445036,0
+SPEM.US,D,20071221,000000,28.7651,28.8993,28.6674,28.8993,124485.81441191,0
+SPEM.US,D,20071224,000000,29.0937,29.5042,29.0937,29.2723,9655.4992569048,0
+SPEM.US,D,20071226,000000,29.216,29.5111,29.216,29.4943,18793.160549885,0
+SPEM.US,D,20071227,000000,29.2664,29.3453,29.1608,29.2269,25842.242501084,0
+SPEM.US,D,20071228,000000,29.2999,29.3345,29.1943,29.2664,32621.764964213,0
+SPEM.US,D,20071231,000000,29.3897,29.3897,29.0937,29.1282,12788.874960342,0
+SPEM.US,D,20080102,000000,29.3078,29.3305,28.8174,28.842,30273.759949703,0
+SPEM.US,D,20080103,000000,29.0887,29.1519,28.917,28.917,15921.237282245,0
+SPEM.US,D,20080104,000000,28.9052,28.9052,28.2046,28.2046,21141.165564394,0
+SPEM.US,D,20080107,000000,28.5292,28.621,28.2421,28.469,16442.115390773,0
+SPEM.US,D,20080108,000000,28.1059,29.0325,28.1059,28.3121,19836.943530008,0
+SPEM.US,D,20080109,000000,28.8253,29.1697,28.3694,29.1697,78036.458414905,0
+SPEM.US,D,20080110,000000,28.6802,29.3897,28.6802,29.216,16179.649573441,0
+SPEM.US,D,20080111,000000,28.9782,28.9782,28.5993,28.5993,13051.340777674,0
+SPEM.US,D,20080114,000000,28.995,28.995,28.8016,28.9082,11482.626162887,0
+SPEM.US,D,20080115,000000,28.5608,28.5608,27.8483,27.9026,53761.917147073,0
+SPEM.US,D,20080116,000000,27.8937,27.8937,26.5537,26.8902,116399.02976979,0
+SPEM.US,D,20080117,000000,27.1734,27.1734,25.9369,25.9409,72682.763770254,0
+SPEM.US,D,20080118,000000,26.679,26.8645,25.7297,26.4343,83255.37331552,0
+SPEM.US,D,20080122,000000,27.054,27.054,18.8675,25.4642,75945.852310056,0
+SPEM.US,D,20080123,000000,24.7399,25.7632,23.8143,25.7632,194958.39305629,0
+SPEM.US,D,20080124,000000,25.9971,26.1481,25.8382,26.0928,32621.764964213,0
+SPEM.US,D,20080125,000000,26.8902,26.8902,25.6271,26.0208,27146.464535471,0
+SPEM.US,D,20080128,000000,25.6142,26.2004,25.5718,26.0208,33670.614852007,0
+SPEM.US,D,20080129,000000,26.1777,26.2774,26.0563,26.2626,10914.119122257,0
+SPEM.US,D,20080130,000000,25.8077,26.6257,25.7632,26.227,49589.825371184,0
+SPEM.US,D,20080131,000000,25.4031,26.3908,25.3172,26.0583,15135.866593318,0
+SPEM.US,D,20080201,000000,26.3958,26.8023,26.3958,26.8023,23490.183960438,0
+SPEM.US,D,20080204,000000,27.0411,27.0411,26.8122,26.8122,4174.1185389579,0
+SPEM.US,D,20080205,000000,26.377,26.377,25.5649,25.5649,35230.209032987,0
+SPEM.US,D,20080206,000000,25.9971,25.9971,25.3291,25.3291,27666.329262464,0
+SPEM.US,D,20080207,000000,25.78,25.8422,25.0942,25.4445,53237.998893944,0
+SPEM.US,D,20080208,000000,25.6172,25.7336,25.3962,25.6557,19046.50593341,0
+SPEM.US,D,20080211,000000,25.6211,25.8136,25.5925,25.8136,15135.866593318,0
+SPEM.US,D,20080212,000000,26.3839,26.5576,26.0563,26.0563,15921.237282245,0
+SPEM.US,D,20080213,000000,26.6987,26.8556,26.3366,26.8556,29230.990351115,0
+SPEM.US,D,20080214,000000,27.1931,27.1931,26.5862,26.5862,21663.057054456,0
+SPEM.US,D,20080215,000000,26.7727,26.7727,26.5497,26.7027,22185.961926051,0
+SPEM.US,D,20080219,000000,27.5158,27.5227,27.0816,27.1023,9263.3206032081,0
+SPEM.US,D,20080220,000000,26.6415,27.3046,26.6415,27.2928,34971.796741791,0
+SPEM.US,D,20080221,000000,27.4921,27.4921,27.0066,27.0066,5318.2262909568,0
+SPEM.US,D,20080222,000000,27.2464,27.2464,26.8398,27.2237,40712.603132468,0
+SPEM.US,D,20080225,000000,27.4921,27.8365,27.3609,27.8365,20879.713128596,0
+SPEM.US,D,20080226,000000,27.6234,28.2283,27.6234,28.2283,19308.971750741,0
+SPEM.US,D,20080227,000000,28.4809,28.6092,28.1848,28.4651,39672.873678481,0
+SPEM.US,D,20080228,000000,28.3891,28.3891,28.1918,28.2845,18525.627824882,0
+SPEM.US,D,20080229,000000,27.7349,27.7349,27.1546,27.2464,13569.178741599,0
+SPEM.US,D,20080303,000000,26.8852,27.35,26.8852,27.2849,10956.681146689,0
+SPEM.US,D,20080304,000000,27.0856,27.0856,26.5408,26.977,30795.651439765,0
+SPEM.US,D,20080305,000000,27.1931,27.4329,27.1931,27.2277,12788.874960342,0
+SPEM.US,D,20080306,000000,27.3076,27.3076,26.8122,26.8162,9914.9249296344,0
+SPEM.US,D,20080307,000000,26.5991,26.7451,26.2537,26.38,25049.778141418,0
+SPEM.US,D,20080310,000000,26.2626,26.2626,25.6804,25.7554,38630.104079892,0
+SPEM.US,D,20080311,000000,26.8398,27.3076,26.6573,27.3076,13311.779831938,0
+SPEM.US,D,20080312,000000,27.9095,27.9095,27.0471,27.2691,21663.057054456,0
+SPEM.US,D,20080313,000000,26.607,27.1231,26.1432,27.0777,32884.230781545,0
+SPEM.US,D,20080314,000000,26.6484,26.8556,25.8945,26.0928,29230.990351115,0
+SPEM.US,D,20080317,000000,25.2896,25.4514,24.8633,25.3922,28710.112242587,0
+SPEM.US,D,20080318,000000,24.9166,26.4086,24.9166,26.4086,46973.274250137,0
+SPEM.US,D,20080319,000000,26.1777,26.1777,25.1041,25.1228,18265.188770618,0
+SPEM.US,D,20080320,000000,24.8021,25.3291,24.8021,25.3024,6259.6577361357,0
+SPEM.US,D,20080324,000000,25.8215,26.4372,25.7859,26.1057,33928.013761668,0
+SPEM.US,D,20080325,000000,26.3958,26.5685,26.3958,26.5231,15921.237282245,0
+SPEM.US,D,20080326,000000,26.4767,26.5497,26.2882,26.4728,24533.966940561,0
+SPEM.US,D,20080327,000000,26.7954,26.7954,26.5073,26.5389,11482.626162887,0
+SPEM.US,D,20080328,000000,26.6829,26.7402,26.4816,26.4816,11220.160345555,0
+SPEM.US,D,20080331,000000,25.8422,26.607,25.8422,26.5152,12263.943325678,0
+SPEM.US,D,20080401,000000,26.7106,27.2385,26.6869,27.2385,28446.633043721,0
+SPEM.US,D,20080402,000000,27.9243,27.9243,27.2691,27.3342,5217.9015190809,0
+SPEM.US,D,20080403,000000,27.1882,27.6411,27.1773,27.4852,34971.796741791,0
+SPEM.US,D,20080404,000000,27.3648,27.7428,27.3648,27.5267,12007.557797551,0
+SPEM.US,D,20080407,000000,27.9164,28.0279,27.6313,27.6313,24011.062068965,0
+SPEM.US,D,20080408,000000,27.6628,27.6944,27.6628,27.6944,1305.2354159208,0
+SPEM.US,D,20080409,000000,28.247,28.247,27.3846,27.5118,33670.614852007,0
+SPEM.US,D,20080410,000000,27.5296,27.8099,27.4329,27.723,6259.6577361357,0
+SPEM.US,D,20080411,000000,27.5493,27.7309,27.427,27.427,21922.482727185,0
+SPEM.US,D,20080414,000000,27.3974,27.5188,27.3007,27.4072,11570.790356354,0
+SPEM.US,D,20080415,000000,27.7516,27.8454,27.5947,27.8454,12295.358153235,0
+SPEM.US,D,20080416,000000,28.0862,28.4829,28.0783,28.4829,19836.943530008,0
+SPEM.US,D,20080417,000000,28.3072,28.4384,28.2421,28.4384,6996.3861114264,0
+SPEM.US,D,20080418,000000,28.4809,28.6921,28.4533,28.5204,36531.390922771,0
+SPEM.US,D,20080421,000000,28.4463,28.7759,28.4463,28.7759,4292.6841784476,0
+SPEM.US,D,20080422,000000,29.3394,29.3394,28.396,28.4384,19758.913151882,0
+SPEM.US,D,20080423,000000,28.5963,28.8904,28.5963,28.768,4823.696102316,0
+SPEM.US,D,20080424,000000,28.8134,28.8647,28.4621,28.8647,29386.037725832,0
+SPEM.US,D,20080425,000000,28.7907,28.7907,28.4345,28.6427,5741.8197722106,0
+SPEM.US,D,20080428,000000,28.8628,28.917,28.8174,28.9052,4507.5210636768,0
+SPEM.US,D,20080429,000000,28.6763,28.6921,28.1246,28.1246,9834.8677884405,0
+SPEM.US,D,20080430,000000,28.3546,28.6911,28.3546,28.6911,10362.839567707,0
+SPEM.US,D,20080501,000000,28.5411,29.1697,28.5411,29.1519,22357.223405314,0
+SPEM.US,D,20080502,000000,29.3779,29.4006,29.1845,29.293,17723.029649875,0
+SPEM.US,D,20080505,000000,29.2427,29.4341,29.0858,29.2042,53602.81624622,0
+SPEM.US,D,20080506,000000,28.9782,29.5071,28.9782,29.5071,19112.375733126,0
+SPEM.US,D,20080507,000000,29.5871,29.6196,28.7572,28.7572,24278.594793968,0
+SPEM.US,D,20080508,000000,28.9782,29.3749,28.7532,28.9664,21617.454885421,0
+SPEM.US,D,20080509,000000,28.7759,28.9585,28.7059,28.8134,20038.606455293,0
+SPEM.US,D,20080512,000000,29.4578,29.4578,28.7621,29.1894,38721.308417961,0
+SPEM.US,D,20080513,000000,29.2427,29.3394,29.2269,29.3345,13455.68000978,0
+SPEM.US,D,20080514,000000,29.5496,29.6483,29.447,29.4687,30655.804788059,0
+SPEM.US,D,20080515,000000,29.6275,29.889,29.5792,29.889,30405.499549136,0
+SPEM.US,D,20080516,000000,29.8131,30.4259,29.8131,30.4259,25252.454448238,0
+SPEM.US,D,20080519,000000,31.1117,31.1117,30.3272,30.3272,54258.474098782,0
+SPEM.US,D,20080520,000000,30.1811,30.1811,29.6789,29.7933,89986.253465012,0
+SPEM.US,D,20080521,000000,30.0874,30.0874,29.5871,29.5871,9908.8446404298,0
+SPEM.US,D,20080522,000000,29.6907,29.7341,29.5871,29.596,13441.492668302,0
+SPEM.US,D,20080523,000000,29.5111,29.5111,29.144,29.2082,18879.297980283,0
+SPEM.US,D,20080527,000000,29.8752,29.8752,28.7986,29.0483,40617.345268262,0
+SPEM.US,D,20080528,000000,29.7884,29.7884,28.9368,29.3236,17945.973587377,0
+SPEM.US,D,20080529,000000,29.3187,29.5111,29.3078,29.4154,22445.387598781,0
+SPEM.US,D,20080530,000000,29.4687,29.5279,29.4627,29.4835,15148.027171727,0
+SPEM.US,D,20080602,000000,29.3779,29.3779,28.9447,29.0246,11484.652925955,0
+SPEM.US,D,20080603,000000,29.2397,29.2397,28.545,28.697,17437.256057259,0
+SPEM.US,D,20080604,000000,28.4384,28.4414,28.1848,28.2697,2861.7894522984,0
+SPEM.US,D,20080605,000000,28.1059,29.0887,27.9293,29.0887,16440.088627704,0
+SPEM.US,D,20080606,000000,29.2624,29.2723,28.1809,28.1809,54357.785489124,0
+SPEM.US,D,20080609,000000,27.8592,28.1779,27.726,27.8503,23748.596251634,0
+SPEM.US,D,20080610,000000,27.4605,27.5523,27.2158,27.2158,40289.009651214,0
+SPEM.US,D,20080611,000000,26.8241,27.5345,26.8241,27.0609,41271.989739291,0
+SPEM.US,D,20080612,000000,27.4043,27.4043,27.1803,27.2553,9798.3860532129,0
+SPEM.US,D,20080613,000000,27.3461,27.5523,27.3461,27.4813,8404.9864438254,0
+SPEM.US,D,20080616,000000,27.9677,27.9677,27.5908,27.6382,29414.412408787,0
+SPEM.US,D,20080617,000000,27.8592,27.9391,27.6589,27.7585,4798.3615639635,0
+SPEM.US,D,20080618,000000,27.6194,27.6234,27.3461,27.4773,40673.081252638,0
+SPEM.US,D,20080619,000000,27.3846,27.6352,27.3342,27.5947,31313.48940369,0
+SPEM.US,D,20080620,000000,27.2691,27.2691,26.7816,26.7846,37216.436839823,0
+SPEM.US,D,20080623,000000,26.8685,26.8685,26.6524,26.6612,34756.959856562,0
+SPEM.US,D,20080624,000000,26.6415,26.7688,26.4816,26.6326,21928.56301639,0
+SPEM.US,D,20080625,000000,26.8517,27.0254,26.1925,26.906,94256.643249709,0
+SPEM.US,D,20080626,000000,26.5862,26.8359,25.9863,25.9863,28865.159617304,0
+SPEM.US,D,20080627,000000,25.63,26.4086,25.63,26.1955,56390.628846529,0
+SPEM.US,D,20080630,000000,26.4422,26.5576,26.4422,26.5576,6522.1235534676,0
+SPEM.US,D,20080701,000000,25.9024,26.1264,25.705,26.1264,9289.6685230947,0
+SPEM.US,D,20080702,000000,26.0563,26.2862,25.4001,25.4001,822700.62449914,0
+SPEM.US,D,20080703,000000,26.1264,26.1264,24.814,25.4218,12935.815282787,0
+SPEM.US,D,20080707,000000,25.1228,25.7484,25.1228,25.258,210062.84482205,0
+SPEM.US,D,20080708,000000,25.1199,25.1199,24.9067,25.0942,36926.60972107,0
+SPEM.US,D,20080709,000000,25.481,25.6557,25.0212,25.0212,79914.254397592,0
+SPEM.US,D,20080710,000000,25.0646,25.4119,25.0014,25.336,6494.7622520469,0
+SPEM.US,D,20080711,000000,25.6369,25.7524,25.0646,25.2807,18244.921139936,0
+SPEM.US,D,20080714,000000,25.4031,25.5008,25.2412,25.3409,25925.33978688,0
+SPEM.US,D,20080715,000000,24.9511,24.9679,24.5179,24.9511,694035.6246406,0
+SPEM.US,D,20080716,000000,24.2308,25.333,24.2308,25.333,15206.803300705,0
+SPEM.US,D,20080717,000000,25.6073,25.6073,25.5412,25.5412,2602.3637795688,0
+SPEM.US,D,20080718,000000,26.0366,26.0366,25.336,25.3656,4422.3970148124,0
+SPEM.US,D,20080721,000000,25.705,25.78,25.6172,25.6774,25481.478674945,0
+SPEM.US,D,20080722,000000,25.407,25.7218,25.407,25.7218,8380.665287007,0
+SPEM.US,D,20080723,000000,26.38,26.38,25.8244,25.8787,15543.245970026,0
+SPEM.US,D,20080724,000000,25.7988,25.7988,25.2491,25.2659,183066.36075363,0
+SPEM.US,D,20080725,000000,25.2659,25.2659,24.9472,25.1623,35100.496196622,0
+SPEM.US,D,20080728,000000,25.1623,25.3083,24.8959,24.8959,71151.544272229,0
+SPEM.US,D,20080729,000000,27.0431,27.0431,24.8988,25.1899,19021.171395057,0
+SPEM.US,D,20080730,000000,24.884,25.6804,24.884,25.6271,19590.691817221,0
+SPEM.US,D,20080731,000000,25.5225,25.8106,25.4721,25.4721,14110.324480808,0
+SPEM.US,D,20080801,000000,26.0968,26.0968,25.1504,25.2659,6467.4009506262,0
+SPEM.US,D,20080804,000000,25.7859,25.7859,24.5179,24.5179,59481.442525534,0
+SPEM.US,D,20080805,000000,24.4982,24.7982,24.4982,24.7982,18552.989126303,0
+SPEM.US,D,20080806,000000,24.9205,25.1939,24.9205,25.182,52817.445557292,0
+SPEM.US,D,20080807,000000,24.9067,24.9067,24.589,24.589,17213.298738223,0
+SPEM.US,D,20080808,000000,24.1192,24.5771,24.1192,24.5071,16367.125157249,0
+SPEM.US,D,20080811,000000,24.4025,24.4025,24.3186,24.365,24387.026618117,0
+SPEM.US,D,20080812,000000,24.1153,24.2633,23.9298,23.9841,20836.13772263,0
+SPEM.US,D,20080813,000000,23.4581,24.0452,23.2005,24.0087,35450.112825886,0
+SPEM.US,D,20080814,000000,23.9841,24.3235,23.9841,24.2495,7869.9209938206,0
+SPEM.US,D,20080815,000000,24.1656,24.1656,23.5064,23.8252,160201.43319973,0
+SPEM.US,D,20080818,000000,24.4202,24.4202,23.3673,23.4206,49455.045627148,0
+SPEM.US,D,20080819,000000,23.7206,23.7206,22.944,23.1038,24886.623714428,0
+SPEM.US,D,20080820,000000,23.5193,23.6989,23.5094,23.6436,55299.216934303,0
+SPEM.US,D,20080821,000000,23.5943,23.7482,23.5943,23.6791,2580.0693858186,0
+SPEM.US,D,20080822,000000,24.3541,24.3541,23.6061,23.763,27289.351331779,0
+SPEM.US,D,20080825,000000,24.29,24.29,23.1384,23.2094,41097.688115426,0
+SPEM.US,D,20080826,000000,22.794,23.4166,22.794,23.3032,30921.310749993,0
+SPEM.US,D,20080827,000000,22.8256,23.8183,22.8256,23.8183,20488.547856434,0
+SPEM.US,D,20080828,000000,24.0995,24.0995,23.7709,23.9406,13950.210198421,0
+SPEM.US,D,20080829,000000,23.7709,23.8893,23.7166,23.7324,6156.2928196575,0
+SPEM.US,D,20080902,000000,23.8824,23.8824,23.2667,23.2795,59847.273259344,0
+SPEM.US,D,20080903,000000,23.094,23.2341,22.8591,22.864,59563.526429796,0
+SPEM.US,D,20080904,000000,22.5986,22.6025,21.8407,22.0134,35353.841580147,0
+SPEM.US,D,20080905,000000,21.4065,22.0805,21.4065,22.0805,50248.523368349,0
+SPEM.US,D,20080908,000000,23.0979,23.0979,21.9503,22.1555,50128.944347325,0
+SPEM.US,D,20080909,000000,21.5319,21.7628,20.8905,20.8974,94862.645407101,0
+SPEM.US,D,20080910,000000,21.0701,21.4026,21.0671,21.2891,39174.289963704,0
+SPEM.US,D,20080911,000000,21.5279,21.5279,20.4138,20.851,43139.651906637,0
+SPEM.US,D,20080912,000000,20.3378,21.5447,20.3378,21.5447,11639.700300673,0
+SPEM.US,D,20080915,000000,20.8905,20.8905,20.024,20.024,22216.363372074,0
+SPEM.US,D,20080916,000000,19.2188,20.0852,18.9869,19.8435,138994.39783562,0
+SPEM.US,D,20080917,000000,19.9125,19.9125,18.5725,18.5725,150884.40337522,0
+SPEM.US,D,20080918,000000,19.4448,19.8296,18.5823,19.8296,67567.213786117,0
+SPEM.US,D,20080919,000000,21.2694,22.4654,21.1569,21.9394,46010.561792742,0
+SPEM.US,D,20080922,000000,21.4569,21.6365,21.0395,21.2052,33037.251393194,0
+SPEM.US,D,20080923,000000,20.6724,21.4283,20.5283,20.6398,46599.336464054,0
+SPEM.US,D,20080924,000000,20.5283,20.7257,20.4454,20.5885,4358.5539781641,0
+SPEM.US,D,20080925,000000,20.7859,21.3878,20.7859,21.3542,26969.122767003,0
+SPEM.US,D,20080926,000000,21.5556,21.5556,20.5806,20.9635,22875.061369239,0
+SPEM.US,D,20080929,000000,20.2254,20.2254,18.1472,18.1472,13884.340398704,0
+SPEM.US,D,20080930,000000,19.0205,19.7369,19.0205,19.5839,33412.202560811,0
+SPEM.US,D,20081001,000000,19.426,19.7586,19.2563,19.7547,8089.8247867203,0
+SPEM.US,D,20081002,000000,19.503,19.503,18.5527,18.5981,9684.8873213937,0
+SPEM.US,D,20081003,000000,17.8422,18.9889,17.0933,18.4185,10888.784583905,0
+SPEM.US,D,20081006,000000,17.5077,17.5077,15.8321,16.7587,67496.277078731,0
+SPEM.US,D,20081007,000000,16.736,16.8989,15.7986,15.7986,17718.976123739,0
+SPEM.US,D,20081008,000000,15.1147,16.1923,15.1147,15.6111,78822.842485366,0
+SPEM.US,D,20081009,000000,16.142,16.142,15.2154,15.2154,103495.6426961,0
+SPEM.US,D,20081010,000000,14.1526,15.6881,13.7293,14.5246,46923.618554966,0
+SPEM.US,D,20081013,000000,15.8627,17.6173,15.6664,17.5926,59046.701847405,0
+SPEM.US,D,20081014,000000,18.8123,19.7024,16.2377,17.8126,60601.229120714,0
+SPEM.US,D,20081015,000000,16.2683,16.2683,14.8128,14.8128,36644.88965459,0
+SPEM.US,D,20081016,000000,14.6598,14.9776,13.9513,14.9776,12731.112212898,0
+SPEM.US,D,20081017,000000,14.5986,15.4572,14.5986,14.8898,95013.639255682,0
+SPEM.US,D,20081020,000000,15.0013,15.5183,14.9174,15.5183,33054.478879274,0
+SPEM.US,D,20081021,000000,14.6598,15.0309,14.5582,14.8128,37478.902657154,0
+SPEM.US,D,20081022,000000,13.9296,13.9296,12.9586,13.1115,93538.155742032,0
+SPEM.US,D,20081023,000000,13.1412,13.4579,12.6418,13.1086,39488.438239275,0
+SPEM.US,D,20081024,000000,12.5728,12.5728,11.9659,12.4415,15254.432232807,0
+SPEM.US,D,20081027,000000,12.0034,12.2669,11.7547,11.8978,39322.243667682,0
+SPEM.US,D,20081028,000000,12.3497,13.2448,12.2747,13.2448,51387.564212677,0
+SPEM.US,D,20081029,000000,13.1155,13.679,13.1046,13.679,11644.767208343,0
+SPEM.US,D,20081030,000000,14.7822,14.7822,14.127,14.4092,26191.859130349,0
+SPEM.US,D,20081031,000000,14.3559,14.7674,14.2108,14.5986,65914.388504,0
+SPEM.US,D,20081103,000000,15.1888,16.2269,14.6026,15.0042,165852.04863387,0
+SPEM.US,D,20081104,000000,14.6638,16.0611,14.6638,15.9881,131452.81245885,0
+SPEM.US,D,20081105,000000,16.065,16.065,14.6164,14.6164,18853.963441931,0
+SPEM.US,D,20081106,000000,14.5582,14.5582,13.8536,13.8734,45917.330691605,0
+SPEM.US,D,20081107,000000,14.3954,14.7536,14.2809,14.5454,241796.8875624,0
+SPEM.US,D,20081110,000000,14.8947,15.2667,14.3924,14.5503,134299.40118814,0
+SPEM.US,D,20081111,000000,14.0786,14.0786,13.6829,13.9888,48837.896272881,0
+SPEM.US,D,20081112,000000,13.7776,13.7776,12.9833,13.1046,39504.65234382,0
+SPEM.US,D,20081113,000000,13.23,14.0697,12.5955,14.048,86325.919363843,0
+SPEM.US,D,20081114,000000,13.599,13.896,13.1569,13.1698,104526.25171628,0
+SPEM.US,D,20081117,000000,13.1619,13.3257,13.0622,13.0928,28558.105012472,0
+SPEM.US,D,20081118,000000,12.9971,13.0148,12.5175,12.7524,23403.033148505,0
+SPEM.US,D,20081119,000000,12.6872,12.7001,11.8781,12.1248,58688.978165867,0
+SPEM.US,D,20081120,000000,12.0192,12.5343,11.3077,11.3639,44876.587856084,0
+SPEM.US,D,20081121,000000,11.6856,12.3576,11.5652,12.1593,71370.434683595,0
+SPEM.US,D,20081124,000000,12.7168,13.4619,12.7168,13.4076,77324.051196432,0
+SPEM.US,D,20081125,000000,12.4751,13.2339,12.4751,13.2043,102553.19786939,0
+SPEM.US,D,20081126,000000,13.2576,13.747,13.1046,13.7243,96191.188598306,0
+SPEM.US,D,20081128,000000,13.6336,13.6336,13.4944,13.6168,42133.364043276,0
+SPEM.US,D,20081201,000000,13.2921,13.2921,12.7297,12.7297,17842.608670899,0
+SPEM.US,D,20081202,000000,12.9833,13.1846,12.7958,13.004,56399.749280336,0
+SPEM.US,D,20081203,000000,12.6813,13.2379,12.6813,13.0217,50239.402934542,0
+SPEM.US,D,20081204,000000,13.0967,13.1451,12.5599,12.5599,44851.253317732,0
+SPEM.US,D,20081205,000000,12.9112,13.978,12.5432,13.303,103324.38121684,0
+SPEM.US,D,20081208,000000,13.6109,14.048,13.6109,13.7776,145956.32897489,0
+SPEM.US,D,20081209,000000,13.9444,14.197,13.1046,13.747,64244.335735804,0
+SPEM.US,D,20081210,000000,14.2888,14.5118,14.1398,14.349,148799.87755957,0
+SPEM.US,D,20081211,000000,14.6391,14.7634,14.1437,14.1437,49823.916505561,0
+SPEM.US,D,20081212,000000,13.9395,14.5217,13.9395,14.3924,81031.00084817,0
+SPEM.US,D,20081215,000000,14.3924,14.4092,14.124,14.276,43297.739425957,0
+SPEM.US,D,20081216,000000,14.4822,15.2075,14.4822,15.1473,91262.100816444,0
+SPEM.US,D,20081217,000000,14.9509,15.1927,14.8819,15.0309,22932.824116683,0
+SPEM.US,D,20081218,000000,15.0733,15.0733,14.5286,14.6095,211904.15906951,0
+SPEM.US,D,20081219,000000,14.2414,14.4743,14.197,14.2651,106438.50267113,0
+SPEM.US,D,20081222,000000,14.2967,14.2967,13.599,13.8783,104684.3392356,0
+SPEM.US,D,20081223,000000,13.6671,13.8339,13.6109,13.6868,60190.809599404,0
+SPEM.US,D,20081224,000000,13.828,13.828,13.6355,13.7105,24884.59695136,0
+SPEM.US,D,20081226,000000,13.6908,13.7658,13.6355,13.7658,264038.58547282,0
+SPEM.US,D,20081229,000000,13.9079,13.9079,13.5221,13.6069,69572.695842101,0
+SPEM.US,D,20081230,000000,13.9444,14.0737,13.8378,14.0737,87657.50269965,0
+SPEM.US,D,20081231,000000,14.0964,14.3154,13.8783,14.2533,122723.54392411,0
+SPEM.US,D,20090102,000000,14.3806,14.8819,14.3332,14.8552,305350.09709194,0
+SPEM.US,D,20090105,000000,14.8898,15.1769,14.8473,15.02,46447.329233939,0
+SPEM.US,D,20090106,000000,15.2302,15.3644,15.2302,15.2914,13072.62178989,0
+SPEM.US,D,20090107,000000,14.724,14.8424,14.421,14.426,86865.038339984,0
+SPEM.US,D,20090108,000000,14.3954,14.3954,13.9622,14.2996,23875.268943396,0
+SPEM.US,D,20090109,000000,14.1724,14.1724,13.9296,14.1062,12480.806973976,0
+SPEM.US,D,20090112,000000,13.9395,13.9395,13.2043,13.23,43697.011750392,0
+SPEM.US,D,20090113,000000,13.4145,13.5299,13.2645,13.5191,29555.272442027,0
+SPEM.US,D,20090114,000000,13.2803,13.2803,12.776,12.8639,63763.99288864,0
+SPEM.US,D,20090115,000000,12.8747,13.153,12.4612,13.0425,32499.145798587,0
+SPEM.US,D,20090116,000000,13.2645,13.2645,12.9971,13.2231,5596.9062128343,0
+SPEM.US,D,20090120,000000,12.6645,12.6645,12.1928,12.1928,17479.818081691,0
+SPEM.US,D,20090121,000000,12.3458,12.9389,12.3458,12.8007,68739.696221071,0
+SPEM.US,D,20090122,000000,12.5836,13.5221,12.3902,12.5412,6730.8801494922,0
+SPEM.US,D,20090123,000000,12.334,12.704,12.3142,12.6714,13622.887962906,0
+SPEM.US,D,20090126,000000,12.852,12.9833,12.7494,12.7494,22558.8863306,0
+SPEM.US,D,20090127,000000,12.8935,12.9793,12.7958,12.7958,14376.843824277,0
+SPEM.US,D,20090128,000000,13.1885,13.4698,13.1885,13.3543,64569.63120825,0
+SPEM.US,D,20090129,000000,12.9872,13.0889,12.8392,12.9971,10409.455118275,0
+SPEM.US,D,20090130,000000,13.1204,13.1204,12.7001,12.9517,61250.806684072,0
+SPEM.US,D,20090202,000000,12.5728,12.7672,12.5728,12.7672,9655.4992569048,0
+SPEM.US,D,20090203,000000,12.8333,12.9744,12.704,12.9556,15719.574356959,0
+SPEM.US,D,20090204,000000,13.2684,13.2951,12.9112,13.1342,17847.675578569,0
+SPEM.US,D,20090205,000000,13.0928,13.4224,12.9833,13.3573,44581.693829661,0
+SPEM.US,D,20090206,000000,13.8901,13.9809,13.8901,13.9582,6836.2718290386,0
+SPEM.US,D,20090209,000000,13.9326,14.0263,13.8655,13.9582,5660.7492494826,0
+SPEM.US,D,20090210,000000,13.9701,14.0076,13.3612,13.4105,22023.820880595,0
+SPEM.US,D,20090211,000000,13.6424,13.6503,13.4372,13.6503,14383.937495015,0
+SPEM.US,D,20090212,000000,13.4974,13.4974,13.1569,13.3296,17559.875222885,0
+SPEM.US,D,20090213,000000,13.7145,13.7184,13.4836,13.7145,28763.821463894,0
+SPEM.US,D,20090217,000000,12.9112,12.9665,12.6813,12.8747,19517.728346766,0
+SPEM.US,D,20090218,000000,12.5767,12.8639,12.5767,12.8639,7368.2971344411,0
+SPEM.US,D,20090219,000000,13.1412,13.1412,12.7958,12.8254,39215.838606602,0
+SPEM.US,D,20090220,000000,12.4099,12.5836,12.3497,12.4563,25656.793680344,0
+SPEM.US,D,20090223,000000,12.6083,12.6083,12.2264,12.2402,18714.116790225,0
+SPEM.US,D,20090224,000000,12.258,12.6527,12.2442,12.6527,82872.31509563,0
+SPEM.US,D,20090225,000000,12.6369,12.6527,12.4178,12.6527,46002.45474047,0
+SPEM.US,D,20090226,000000,12.776,12.7958,12.3793,12.3991,119635.77038971,0
+SPEM.US,D,20090227,000000,12.1721,12.3724,12.0596,12.0596,8409.0399699618,0
+SPEM.US,D,20090302,000000,11.8692,11.9096,11.5692,11.583,23641.177809019,0
+SPEM.US,D,20090303,000000,11.9619,12.8806,11.5228,11.736,86098.921900204,0
+SPEM.US,D,20090304,000000,12.2619,12.5866,12.2126,12.5481,88176.354045109,0
+SPEM.US,D,20090305,000000,12.1593,12.256,11.9313,12.0123,18900.578992499,0
+SPEM.US,D,20090306,000000,12.332,12.332,11.9284,12.1692,9796.3592901447,0
+SPEM.US,D,20090309,000000,11.8929,12.1692,11.8929,11.9195,48496.38669589,0
+SPEM.US,D,20090310,000000,12.1159,12.7415,12.1159,12.7247,43759.841405506,0
+SPEM.US,D,20090311,000000,12.9468,12.9468,12.6369,12.9033,33584.477421608,0
+SPEM.US,D,20090312,000000,12.6892,12.9428,12.6714,12.8599,20745.946766095,0
+SPEM.US,D,20090313,000000,13.2724,13.3296,13.0622,13.303,56197.072973516,0
+SPEM.US,D,20090316,000000,13.526,13.6947,13.4027,13.4145,102592.71974922,0
+SPEM.US,D,20090317,000000,13.3109,13.6109,13.2921,13.5586,8967.4131952509,0
+SPEM.US,D,20090318,000000,13.5487,14.3125,13.3977,13.8734,20571.64514223,0
+SPEM.US,D,20090319,000000,14.052,14.052,13.7776,13.8112,16970.087170039,0
+SPEM.US,D,20090320,000000,13.7293,13.8507,13.526,13.526,5511.7821639699,0
+SPEM.US,D,20090323,000000,14.0303,15.1513,14.0303,14.7477,34726.558410539,0
+SPEM.US,D,20090324,000000,14.8898,15.4947,13.0504,14.2888,78363.780650419,0
+SPEM.US,D,20090325,000000,14.6727,14.6727,14.201,14.201,2618.5778841144,0
+SPEM.US,D,20090326,000000,16.22,16.22,14.5947,14.874,23059.496808446,0
+SPEM.US,D,20090327,000000,14.276,14.5286,14.276,14.4072,21926.536253322,0
+SPEM.US,D,20090330,000000,14.6164,14.721,13.6464,13.8447,37141.446606299,0
+SPEM.US,D,20090331,000000,14.0786,14.1891,14.0155,14.0155,25969.928574381,0
+SPEM.US,D,20090401,000000,14.0628,14.5019,14.0628,14.5019,59257.485206498,0
+SPEM.US,D,20090402,000000,15.3644,15.7374,15.0467,15.1335,51058.215214094,0
+SPEM.US,D,20090403,000000,15.3792,15.3792,15.1434,15.3792,10854.329611745,0
+SPEM.US,D,20090406,000000,15.0703,15.173,14.9894,15.1572,18374.633976301,0
+SPEM.US,D,20090407,000000,15.1661,15.1927,14.9697,15.0782,35367.01554009,0
+SPEM.US,D,20090408,000000,15.1513,15.4088,15.1108,15.2835,35694.337775604,0
+SPEM.US,D,20090409,000000,15.7621,15.9131,15.6397,15.9131,24066.798053341,0
+SPEM.US,D,20090413,000000,16.4341,16.811,15.7058,16.2239,73248.230666282,0
+SPEM.US,D,20090414,000000,16.138,16.1627,15.8262,15.9318,27819.349874113,0
+SPEM.US,D,20090415,000000,15.8262,16.0887,15.8262,16.0887,56954.068979488,0
+SPEM.US,D,20090416,000000,16.2308,16.3443,16.065,16.3019,31516.16571051,0
+SPEM.US,D,20090417,000000,16.1045,16.2496,16.0325,16.1311,37073.550043514,0
+SPEM.US,D,20090420,000000,16.7321,16.7321,15.1246,15.3042,93892.839278967,0
+SPEM.US,D,20090421,000000,14.4901,15.6595,14.4901,15.6111,37019.840822207,0
+SPEM.US,D,20090422,000000,15.4522,15.7483,15.4088,15.4088,17043.050640494,0
+SPEM.US,D,20090423,000000,15.7374,15.7818,15.6634,15.7818,8547.8732401335,0
+SPEM.US,D,20090424,000000,15.9604,16.1627,15.9604,16.0404,32019.816332958,0
+SPEM.US,D,20090427,000000,15.6595,15.7335,15.4729,15.6595,42451.565844983,0
+SPEM.US,D,20090428,000000,15.396,15.7088,15.392,15.5825,30004.200461633,0
+SPEM.US,D,20090429,000000,15.8094,16.4114,15.8094,16.2732,74014.347106062,0
+SPEM.US,D,20090430,000000,16.1203,16.7321,16.1203,16.4163,48119.408765204,0
+SPEM.US,D,20090501,000000,16.59,16.811,16.59,16.8061,23092.938399071,0
+SPEM.US,D,20090504,000000,17.0084,17.8738,17.0084,17.8738,36417.892190952,0
+SPEM.US,D,20090505,000000,17.7574,17.7574,17.4673,17.6873,44962.725286483,0
+SPEM.US,D,20090506,000000,18.308,18.308,17.7919,18.0732,26702.603423535,0
+SPEM.US,D,20090507,000000,18.3031,18.3031,17.5038,17.709,35698.391301741,0
+SPEM.US,D,20090508,000000,18.0061,18.2952,17.9784,18.2952,16359.018104976,0
+SPEM.US,D,20090511,000000,18.1669,18.7521,17.6054,17.8936,72156.818754056,0
+SPEM.US,D,20090512,000000,17.9123,18.0278,17.5788,17.7209,11025.591091008,0
+SPEM.US,D,20090513,000000,17.3854,17.4604,17.114,17.1919,36400.664704872,0
+SPEM.US,D,20090514,000000,17.3074,17.3735,17.0933,17.3597,6734.9336756286,0
+SPEM.US,D,20090515,000000,17.3686,17.5314,17.2383,17.3212,21467.474418374,0
+SPEM.US,D,20090518,000000,17.9419,18.2912,17.9419,18.2912,26648.894202228,0
+SPEM.US,D,20090519,000000,18.461,18.6948,18.4383,18.4777,95879.067085803,0
+SPEM.US,D,20090520,000000,18.9869,19.1616,18.5577,18.5626,38932.091777054,0
+SPEM.US,D,20090521,000000,18.7994,18.7994,18.1146,18.312,12807.115827956,0
+SPEM.US,D,20090522,000000,18.5685,18.5754,18.4027,18.4027,25420.675782899,0
+SPEM.US,D,20090526,000000,18.2626,18.6702,18.2626,18.6297,6667.0371128439,0
+SPEM.US,D,20090527,000000,18.8892,19.0165,18.611,18.611,22990.586864127,0
+SPEM.US,D,20090528,000000,19.0126,19.2731,18.7195,19.2731,23308.788665834,0
+SPEM.US,D,20090529,000000,19.5376,19.6461,19.3372,19.4853,16340.777237363,0
+SPEM.US,D,20090601,000000,20.0655,21.4875,20.0162,20.4059,156935.30451533,0
+SPEM.US,D,20090602,000000,20.1632,20.2431,19.8859,20.1543,35070.094750599,0
+SPEM.US,D,20090603,000000,19.9668,19.9668,19.2159,19.3698,42173.89930464,0
+SPEM.US,D,20090604,000000,19.5691,19.805,19.4853,19.805,33337.212327288,0
+SPEM.US,D,20090605,000000,20.4138,20.4138,19.2267,19.8671,30524.065188626,0
+SPEM.US,D,20090608,000000,19.5257,19.5642,19.2474,19.5642,21924.509490254,0
+SPEM.US,D,20090609,000000,19.4961,19.9777,19.3925,19.5435,28817.530685202,0
+SPEM.US,D,20090610,000000,19.8296,19.8977,19.4191,19.4566,34293.844495478,0
+SPEM.US,D,20090611,000000,19.8593,20.1434,19.8593,19.9639,25620.311945116,0
+SPEM.US,D,20090612,000000,19.8859,19.8859,19.5603,19.7754,20440.918924331,0
+SPEM.US,D,20090615,000000,20.0517,20.0517,18.8517,19.0392,63510.647505115,0
+SPEM.US,D,20090616,000000,18.8281,19.1823,18.684,18.7896,17386.586980554,0
+SPEM.US,D,20090617,000000,18.5577,18.8438,18.3672,18.6593,29468.121630094,0
+SPEM.US,D,20090618,000000,18.4294,18.6988,18.4294,18.6149,57513.455586311,0
+SPEM.US,D,20090619,000000,18.7067,18.7609,18.5725,18.6563,45086.357833643,0
+SPEM.US,D,20090622,000000,19.3698,19.3698,17.8511,17.9468,56029.865020389,0
+SPEM.US,D,20090623,000000,18.0061,18.0347,17.8511,18.01,30275.786712772,0
+SPEM.US,D,20090624,000000,18.1876,18.6563,18.1876,18.3593,30436.914376694,0
+SPEM.US,D,20090625,000000,18.387,18.9524,18.3376,18.9524,16814.026413787,0
+SPEM.US,D,20090626,000000,18.9968,19.0698,18.9524,19.054,19667.708813813,0
+SPEM.US,D,20090629,000000,19.0846,19.9639,19.0846,19.2534,104311.41483105,0
+SPEM.US,D,20090630,000000,19.2889,19.5987,18.9405,19.0076,141682.89904559,0
+SPEM.US,D,20090701,000000,19.3244,19.4922,19.2435,19.2731,20712.50517547,0
+SPEM.US,D,20090702,000000,18.8093,18.9327,18.7639,18.8675,18208.439404709,0
+SPEM.US,D,20090706,000000,18.4886,18.7609,18.3672,18.7609,24016.128976636,0
+SPEM.US,D,20090707,000000,18.7136,18.7136,18.2577,18.2577,16369.151920317,0
+SPEM.US,D,20090708,000000,18.1876,18.3623,17.6429,17.8294,87970.637593687,0
+SPEM.US,D,20090709,000000,18.2705,18.3958,18.1511,18.2577,42763.687357486,0
+SPEM.US,D,20090710,000000,18.0347,18.1195,17.9212,18.0771,70769.499433874,0
+SPEM.US,D,20090713,000000,18.0505,18.2626,17.7613,18.2498,20791.54893513,0
+SPEM.US,D,20090714,000000,18.2991,18.5221,17.9587,18.2153,189944.18122557,0
+SPEM.US,D,20090715,000000,18.8044,19.3195,18.7975,19.3195,169434.35235692,0
+SPEM.US,D,20090716,000000,19.277,19.4922,19.054,19.2662,153921.50783291,0
+SPEM.US,D,20090717,000000,19.429,19.5839,19.4034,19.4803,20473.347133422,0
+SPEM.US,D,20090720,000000,20.0162,20.1494,19.9382,20.0921,80925.609168624,0
+SPEM.US,D,20090721,000000,20.1957,20.1957,19.7912,20.0694,27456.559284905,0
+SPEM.US,D,20090722,000000,20.0083,20.2115,19.8819,20.0546,66073.489404854,0
+SPEM.US,D,20090723,000000,20.253,20.7444,20.253,20.6645,66195.095188946,0
+SPEM.US,D,20090724,000000,20.5441,20.5569,20.3665,20.5569,16485.690796739,0
+SPEM.US,D,20090727,000000,20.7632,20.8411,20.5806,20.7632,52358.383722345,0
+SPEM.US,D,20090728,000000,20.6931,20.7819,20.4296,20.629,24420.468208742,0
+SPEM.US,D,20090729,000000,20.3734,20.3911,20.1247,20.3349,37338.042623915,0
+SPEM.US,D,20090730,000000,20.6438,20.8865,20.6438,20.7059,41063.233143266,0
+SPEM.US,D,20090731,000000,20.9329,20.9664,20.6773,20.8628,27395.756392859,0
+SPEM.US,D,20090803,000000,21.3404,21.5023,21.1095,21.4914,63444.777705399,0
+SPEM.US,D,20090804,000000,21.0266,21.4312,21.0266,21.3947,36375.33016652,0
+SPEM.US,D,20090805,000000,21.2694,21.2723,20.8934,21.2279,24707.255182892,0
+SPEM.US,D,20090806,000000,21.2279,21.2279,20.9013,21.0622,20791.54893513,0
+SPEM.US,D,20090807,000000,21.1895,21.2526,21.0977,21.1283,28129.444623548,0
+SPEM.US,D,20090810,000000,21.0671,21.0937,20.8214,20.9793,29597.834466459,0
+SPEM.US,D,20090811,000000,20.8974,20.8974,20.5244,20.697,15124.719396443,0
+SPEM.US,D,20090812,000000,20.6872,20.9546,20.6872,20.8737,9930.1256526459,0
+SPEM.US,D,20090813,000000,21.1895,21.2418,20.9329,21.2418,25070.0457721,0
+SPEM.US,D,20090814,000000,21.296,21.296,20.7632,20.9131,43556.151717152,0
+SPEM.US,D,20090817,000000,20.1434,20.1434,19.9056,19.9777,66169.760650594,0
+SPEM.US,D,20090818,000000,20.2115,20.3951,20.1494,20.3428,47427.269177414,0
+SPEM.US,D,20090819,000000,19.6234,20.5283,19.6234,20.2796,106556.05492908,0
+SPEM.US,D,20090820,000000,20.0734,20.6674,20.0734,20.6605,70498.926564269,0
+SPEM.US,D,20090821,000000,20.9329,21.0197,20.8243,20.9793,14880.494446724,0
+SPEM.US,D,20090824,000000,21.3049,21.3118,21.0237,21.0582,64940.52884973,0
+SPEM.US,D,20090825,000000,21.22,21.2496,20.996,20.996,44773.222939606,0
+SPEM.US,D,20090826,000000,21.0158,21.0158,20.849,20.9664,26057.079386313,0
+SPEM.US,D,20090827,000000,20.8865,20.996,20.5569,20.9497,22111.985074062,0
+SPEM.US,D,20090828,000000,20.996,21.1411,20.7947,20.9822,17209.245212086,0
+SPEM.US,D,20090831,000000,20.6674,20.6674,20.477,20.5086,26109.775226087,0
+SPEM.US,D,20090901,000000,20.5392,20.8016,20.1632,20.253,71959.209354907,0
+SPEM.US,D,20090902,000000,20.2046,20.624,20.2046,20.5441,30162.287980952,0
+SPEM.US,D,20090903,000000,20.778,20.8608,20.553,20.8125,12175.779132212,0
+SPEM.US,D,20090904,000000,21.0197,21.3276,20.9714,21.2921,29579.593598845,0
+SPEM.US,D,20090908,000000,21.6483,21.7825,21.6394,21.7055,24150.908720671,0
+SPEM.US,D,20090909,000000,21.8624,21.9503,21.7825,21.8851,35732.8462739,0
+SPEM.US,D,20090910,000000,21.8664,22.0884,21.7717,22.0322,23149.68776498,0
+SPEM.US,D,20090911,000000,22.1239,22.197,21.9621,22.0687,34908.967086677,0
+SPEM.US,D,20090914,000000,21.8664,21.9897,21.7825,21.9789,16686.340340491,0
+SPEM.US,D,20090915,000000,22.1841,22.2276,21.9789,22.2276,33872.277777293,0
+SPEM.US,D,20090916,000000,22.8443,22.8443,22.4526,22.7545,24590.716306471,0
+SPEM.US,D,20090917,000000,22.6608,22.7713,22.5345,22.6095,39128.687794669,0
+SPEM.US,D,20090918,000000,22.7525,22.7525,22.5611,22.7032,17467.657503282,0
+SPEM.US,D,20090921,000000,22.4091,22.5266,22.2868,22.3973,8497.2041634285,0
+SPEM.US,D,20090922,000000,22.718,22.8591,22.5986,22.8206,20860.458879449,0
+SPEM.US,D,20090923,000000,23.0239,23.0239,22.5019,22.5019,81084.710069477,0
+SPEM.US,D,20090924,000000,22.643,22.643,21.9789,22.0509,28653.362876678,0
+SPEM.US,D,20090925,000000,21.9049,22.2394,21.9049,22.1476,30237.278214476,0
+SPEM.US,D,20090928,000000,22.2611,22.4871,22.2611,22.4052,17376.453165213,0
+SPEM.US,D,20090929,000000,22.5305,22.5305,22.3637,22.3667,16318.482843612,0
+SPEM.US,D,20090930,000000,22.6183,22.6746,22.2493,22.565,42822.463486464,0
+SPEM.US,D,20091001,000000,22.572,22.572,22.0243,22.0657,26582.011020977,0
+SPEM.US,D,20091002,000000,21.9444,22.044,21.9217,22.044,10589.837031345,0
+SPEM.US,D,20091005,000000,22.5611,22.6025,22.2493,22.5216,20936.462494506,0
+SPEM.US,D,20091006,000000,23.0121,23.1157,22.7496,22.8443,38080.85128841,0
+SPEM.US,D,20091007,000000,23.0012,23.0012,22.6479,22.7871,34547.189879003,0
+SPEM.US,D,20091008,000000,23.17,23.17,22.94,23.1127,34488.413750025,0
+SPEM.US,D,20091009,000000,23.17,23.2627,23.166,23.2459,14428.526282516,0
+SPEM.US,D,20091012,000000,23.2301,23.615,23.2301,23.5143,39396.220519672,0
+SPEM.US,D,20091013,000000,23.5972,23.5972,23.4127,23.5657,11459.318387603,0
+SPEM.US,D,20091014,000000,23.8429,24.2821,23.8429,24.2821,27941.969039739,0
+SPEM.US,D,20091015,000000,23.9771,24.3314,23.9643,24.3314,273907.90823342,0
+SPEM.US,D,20091016,000000,23.8341,24.0127,23.8341,24.0048,16075.271275428,0
+SPEM.US,D,20091019,000000,24.0817,24.3807,24.0817,24.2535,70717.816975634,0
+SPEM.US,D,20091020,000000,24.3462,24.3462,23.9219,24.1883,505166.64122271,0
+SPEM.US,D,20091021,000000,24.0729,24.4528,24.0373,24.0571,611124.80104668,0
+SPEM.US,D,20091022,000000,24.0571,24.3186,23.763,24.29,36431.066150895,0
+SPEM.US,D,20091023,000000,24.4656,24.4656,23.9298,24.0008,26446.217895408,0
+SPEM.US,D,20091026,000000,24.4459,24.4459,23.6574,23.6574,29841.046034643,0
+SPEM.US,D,20091027,000000,23.5617,23.5884,23.2627,23.3722,109603.29320212,0
+SPEM.US,D,20091028,000000,23.163,23.163,22.273,22.273,33730.404362519,0
+SPEM.US,D,20091029,000000,22.4812,23.2588,22.4812,23.2588,45921.384217742,0
+SPEM.US,D,20091030,000000,23.0505,23.0505,22.0006,22.1753,65516.129561099,0
+SPEM.US,D,20091102,000000,22.2276,22.6914,21.4983,22.4052,100680.46879437,0
+SPEM.US,D,20091103,000000,22.0766,22.416,21.974,22.3795,43209.57523249,0
+SPEM.US,D,20091104,000000,22.7831,23.0081,22.7831,22.8927,37493.089998632,0
+SPEM.US,D,20091105,000000,23.0545,23.2913,23.0417,23.2765,40682.201686445,0
+SPEM.US,D,20091106,000000,22.9894,23.3722,22.9894,23.317,25232.186817556,0
+SPEM.US,D,20091109,000000,23.4581,24.0926,23.4581,24.0926,45218.097433076,0
+SPEM.US,D,20091110,000000,23.5578,25.0419,23.5578,23.9367,18366.526924028,0
+SPEM.US,D,20091111,000000,24.4607,24.4607,24.0255,24.1439,23663.472202769,0
+SPEM.US,D,20091112,000000,24.1508,24.1508,23.4867,23.5617,182518.12134368,0
+SPEM.US,D,20091113,000000,23.8341,23.9466,23.6298,23.8824,174455.65785838,0
+SPEM.US,D,20091116,000000,24.2041,24.6314,24.1814,24.4982,46097.712604675,0
+SPEM.US,D,20091117,000000,24.4064,24.587,23.8499,24.2308,567717.61641504,0
+SPEM.US,D,20091118,000000,24.1252,24.3028,23.8627,23.9406,576276.63685204,0
+SPEM.US,D,20091119,000000,23.912,23.912,23.5489,23.7156,125354.28238664,0
+SPEM.US,D,20091120,000000,23.7206,23.7206,23.462,23.6653,28922.922364748,0
+SPEM.US,D,20091123,000000,24.2702,24.2702,24.0048,24.0452,35479.500890375,0
+SPEM.US,D,20091124,000000,24.1617,24.1617,23.017,23.9505,39176.316726772,0
+SPEM.US,D,20091125,000000,23.9841,24.29,23.9841,24.29,24851.155360734,0
+SPEM.US,D,20091127,000000,23.9081,23.9081,22.9825,23.4334,20396.330136831,0
+SPEM.US,D,20091130,000000,23.4265,23.7068,23.391,23.7068,27588.298884338,0
+SPEM.US,D,20091201,000000,24.3985,24.4281,24.1785,24.2998,46818.22687542,0
+SPEM.US,D,20091202,000000,24.4311,24.6087,24.0255,24.4113,27356.23451303,0
+SPEM.US,D,20091203,000000,24.584,24.6018,24.1252,24.1252,39925.205680472,0
+SPEM.US,D,20091204,000000,24.7903,24.7903,24.136,24.3541,33872.277777293,0
+SPEM.US,D,20091207,000000,24.3857,24.3857,24.1479,24.1479,17513.259672316,0
+SPEM.US,D,20091208,000000,24.1923,24.1923,23.7028,23.7285,33485.166031266,0
+SPEM.US,D,20091209,000000,23.687,23.9219,23.687,23.9219,14530.87781746,0
+SPEM.US,D,20091210,000000,23.767,24.1192,23.767,23.9574,26771.513367854,0
+SPEM.US,D,20091211,000000,24.2732,24.2732,23.9841,24.0926,16874.829305833,0
+SPEM.US,D,20091214,000000,24.1656,24.3275,24.1656,24.2189,19162.031428297,0
+SPEM.US,D,20091215,000000,24.1883,24.2495,24.0788,24.0788,14402.178362629,0
+SPEM.US,D,20091216,000000,24.0551,24.3462,24.0551,24.2219,37310.681322494,0
+SPEM.US,D,20091217,000000,23.611,23.8222,23.5795,23.6436,25135.915571816,0
+SPEM.US,D,20091218,000000,23.7166,23.7166,23.3831,23.538,19274.516778582,0
+SPEM.US,D,20091221,000000,23.691,24.1035,23.5193,23.5884,34568.470891219,0
+SPEM.US,D,20091222,000000,23.7985,23.7985,23.6436,23.6791,23707.047608735,0
+SPEM.US,D,20091223,000000,23.9298,24.0531,23.7867,23.9574,1056267.8406231,0
+SPEM.US,D,20091224,000000,24.1153,24.2041,23.8015,24.1479,10890.811346973,0
+SPEM.US,D,20091228,000000,24.4942,24.7834,24.2002,24.2426,55703.556166409,0
+SPEM.US,D,20091229,000000,24.4735,24.4735,24.2219,24.3028,29694.105712198,0
+SPEM.US,D,20091230,000000,24.3067,24.3738,24.2535,24.3738,41249.695345541,0
+SPEM.US,D,20091231,000000,24.6442,24.6442,24.362,24.3886,33646.293695188,0
+SPEM.US,D,20100104,000000,24.6876,25.0774,24.6876,25.0774,66855.819949179,0
+SPEM.US,D,20100105,000000,25.258,25.3024,25.1159,25.2758,23002.747442536,0
+SPEM.US,D,20100106,000000,25.4692,25.4978,25.2985,25.4721,50012.405470903,0
+SPEM.US,D,20100107,000000,25.4268,25.4268,24.8988,25.2689,30708.500627832,0
+SPEM.US,D,20100108,000000,25.4268,25.4268,25.2491,25.407,30361.92414317,0
+SPEM.US,D,20100111,000000,25.7336,25.7336,25.2758,25.3587,68390.079591807,0
+SPEM.US,D,20100112,000000,25.0014,25.1475,24.9018,25.0212,21698.525408149,0
+SPEM.US,D,20100113,000000,25.0685,25.1435,24.8416,25.1435,30069.056879815,0
+SPEM.US,D,20100114,000000,25.113,25.2324,25.0419,25.113,15206.803300705,0
+SPEM.US,D,20100115,000000,25.0843,25.0843,24.7646,24.8514,15390.225358377,0
+SPEM.US,D,20100119,000000,25.1199,25.1199,24.6936,25.0212,196153.169885,0
+SPEM.US,D,20100120,000000,24.8584,24.8584,24.3067,24.5416,50958.903823753,0
+SPEM.US,D,20100121,000000,24.3423,24.3462,23.4206,23.6614,76226.558995002,0
+SPEM.US,D,20100122,000000,23.5854,23.5854,23.1305,23.1384,123922.37427895,0
+SPEM.US,D,20100125,000000,23.5193,23.5193,23.2173,23.3762,25939.527128358,0
+SPEM.US,D,20100126,000000,22.7871,23.1384,22.7871,22.9361,26591.131454784,0
+SPEM.US,D,20100127,000000,22.5562,22.8206,22.3045,22.8206,50775.481766081,0
+SPEM.US,D,20100128,000000,23.1926,23.4334,22.7141,22.8325,31455.362818464,0
+SPEM.US,D,20100129,000000,22.8927,23.1305,22.4654,22.565,13585.392846145,0
+SPEM.US,D,20100201,000000,22.6874,23.166,22.6874,23.0417,44665.804496992,0
+SPEM.US,D,20100202,000000,23.2795,23.4956,23.1265,23.4127,39155.035714556,0
+SPEM.US,D,20100203,000000,23.5489,23.5686,23.2301,23.3673,94905.207431533,0
+SPEM.US,D,20100204,000000,23.0979,23.0979,22.2838,22.3154,66131.252152298,0
+SPEM.US,D,20100205,000000,21.9128,22.1654,19.9816,21.9828,287485.19402729,0
+SPEM.US,D,20100208,000000,21.82,22.0687,21.75,21.75,63261.355647727,0
+SPEM.US,D,20100209,000000,22.3075,22.6558,22.1891,22.3756,46482.797587633,0
+SPEM.US,D,20100210,000000,22.5414,22.5522,22.2769,22.3795,23403.033148505,0
+SPEM.US,D,20100211,000000,22.3973,22.8719,22.3973,22.8364,37950.125070511,0
+SPEM.US,D,20100212,000000,22.5986,22.6203,22.3795,22.5453,16225.251742475,0
+SPEM.US,D,20100216,000000,23.1778,23.1926,22.8098,23.166,56571.010759598,0
+SPEM.US,D,20100217,000000,23.3269,23.3565,23.17,23.1887,42963.323519704,0
+SPEM.US,D,20100218,000000,23.1778,23.3762,23.1157,23.3762,40838.262442696,0
+SPEM.US,D,20100219,000000,23.1334,23.2627,22.8206,23.1551,53388.992742524,0
+SPEM.US,D,20100222,000000,23.166,23.2765,23.1038,23.1818,41962.102564013,0
+SPEM.US,D,20100223,000000,23.1334,23.1334,22.6677,22.7377,17999.682808684,0
+SPEM.US,D,20100224,000000,22.6203,22.9775,22.6203,22.8927,27990.611353376,0
+SPEM.US,D,20100225,000000,22.6785,22.7742,22.3894,22.7742,11255.628699249,0
+SPEM.US,D,20100226,000000,22.6381,23.1157,22.6381,23.0802,86948.13562578,0
+SPEM.US,D,20100301,000000,23.1591,23.5222,23.1591,23.5222,61267.020788618,0
+SPEM.US,D,20100302,000000,23.5854,23.8222,23.5854,23.6574,60857.614648841,0
+SPEM.US,D,20100303,000000,23.8982,23.9367,23.691,23.8499,19530.902306709,0
+SPEM.US,D,20100304,000000,23.7985,23.7985,23.5972,23.6831,9464.983528494,0
+SPEM.US,D,20100305,000000,24.0334,24.2959,24.0275,24.2386,13825.564269726,0
+SPEM.US,D,20100308,000000,24.3946,24.3946,24.2465,24.3383,32862.949769329,0
+SPEM.US,D,20100309,000000,24.2347,24.4607,24.212,24.365,15719.574356959,0
+SPEM.US,D,20100310,000000,24.3906,24.5219,24.3857,24.4873,40602.144545251,0
+SPEM.US,D,20100311,000000,24.3423,24.4025,24.2998,24.365,12329.813125395,0
+SPEM.US,D,20100312,000000,24.4794,24.4834,24.3541,24.435,18149.663275731,0
+SPEM.US,D,20100315,000000,24.3067,24.3067,24.1114,24.2347,175724.41153908,0
+SPEM.US,D,20100316,000000,24.3028,24.5544,24.3028,24.5544,11708.610244991,0
+SPEM.US,D,20100317,000000,25.0685,25.0685,24.7646,24.8317,55408.662139986,0
+SPEM.US,D,20100318,000000,24.8455,24.8455,24.5347,24.6857,25389.260955341,0
+SPEM.US,D,20100319,000000,24.8682,24.8682,24.3275,24.3946,48173.117986512,0
+SPEM.US,D,20100322,000000,24.3067,24.4735,24.0255,24.4735,23947.219032317,0
+SPEM.US,D,20100323,000000,24.5722,24.661,24.4459,24.6442,20845.258156437,0
+SPEM.US,D,20100324,000000,24.4942,24.5179,24.3097,24.3985,64613.206614216,0
+SPEM.US,D,20100325,000000,24.4903,24.589,24.2495,24.2495,11058.019300099,0
+SPEM.US,D,20100326,000000,24.3028,24.4873,24.3028,24.3906,21119.884552178,0
+SPEM.US,D,20100329,000000,24.587,24.7863,24.587,24.7863,14802.464068599,0
+SPEM.US,D,20100330,000000,24.9709,24.9709,24.8248,24.956,35066.041224462,0
+SPEM.US,D,20100331,000000,24.9472,25.0133,24.7982,24.9432,21957.951080879,0
+SPEM.US,D,20100401,000000,25.0745,25.4771,25.0745,25.3814,55469.465032032,0
+SPEM.US,D,20100405,000000,25.2758,25.7909,25.2758,25.7593,34094.20833326,0
+SPEM.US,D,20100406,000000,25.4119,25.8669,25.4119,25.783,110839.61867372,0
+SPEM.US,D,20100407,000000,25.934,25.934,25.5067,25.5994,98707.414947476,0
+SPEM.US,D,20100408,000000,25.3893,25.634,25.3291,25.6211,691259.9726187,0
+SPEM.US,D,20100409,000000,25.7721,25.8017,25.6804,25.7859,121049.43762978,0
+SPEM.US,D,20100412,000000,25.7524,25.7859,25.6883,25.7218,42361.374888448,0
+SPEM.US,D,20100413,000000,25.7406,25.7406,25.4031,25.5718,23494.237486574,0
+SPEM.US,D,20100414,000000,25.7751,26.0129,25.7751,25.9823,257525.58235316,0
+SPEM.US,D,20100415,000000,25.9083,25.9774,25.8244,25.9063,77762.845400698,0
+SPEM.US,D,20100416,000000,25.6211,25.6557,25.0715,25.2689,60760.330021568,0
+SPEM.US,D,20100419,000000,25.0014,25.1268,24.7617,25.108,106609.76415039,0
+SPEM.US,D,20100420,000000,25.2541,25.5373,25.2541,25.3962,20027.459258418,0
+SPEM.US,D,20100421,000000,25.3922,25.4297,25.0981,25.2807,23466.876185154,0
+SPEM.US,D,20100422,000000,25.2047,25.3498,24.9037,25.3458,17890.237603001,0
+SPEM.US,D,20100423,000000,25.3222,25.5126,25.2689,25.5067,26080.387161598,0
+SPEM.US,D,20100426,000000,25.4642,25.6675,25.4642,25.5649,40854.476547242,0
+SPEM.US,D,20100427,000000,25.3587,25.4978,24.584,24.6521,62130.421855671,0
+SPEM.US,D,20100428,000000,24.7617,24.8722,24.4528,24.811,34482.333460821,0
+SPEM.US,D,20100429,000000,24.956,25.2126,24.956,25.2126,22249.8049627,0
+SPEM.US,D,20100430,000000,25.4978,25.4978,24.8959,24.9067,55469.465032032,0
+SPEM.US,D,20100503,000000,24.7577,25.2758,24.7577,25.0172,17129.188070892,0
+SPEM.US,D,20100504,000000,24.6442,24.6442,23.8735,24.0127,81434.326698742,0
+SPEM.US,D,20100505,000000,23.6831,23.8627,23.238,23.5459,84009.32917689,0
+SPEM.US,D,20100506,000000,23.5943,23.6791,16.9206,22.6292,174367.49366492,0
+SPEM.US,D,20100507,000000,22.8325,23.2667,22.2364,22.6637,113563.58823738,0
+SPEM.US,D,20100510,000000,23.0417,24.6176,23.0417,24.2821,166884.68441712,0
+SPEM.US,D,20100511,000000,23.5489,24.1785,23.5489,23.9406,18499.279904996,0
+SPEM.US,D,20100512,000000,23.8429,24.4656,23.8429,24.1192,33009.890091773,0
+SPEM.US,D,20100513,000000,24.212,24.2495,23.9594,23.9771,28979.671730658,0
+SPEM.US,D,20100514,000000,23.8933,23.8933,23.2301,23.3643,25248.400922102,0
+SPEM.US,D,20100517,000000,23.2874,23.617,22.864,23.3318,41701.663509749,0
+SPEM.US,D,20100518,000000,23.3565,23.5884,22.8364,22.9163,15652.691175709,0
+SPEM.US,D,20100519,000000,22.7792,22.7792,22.3006,22.6183,22279.193027189,0
+SPEM.US,D,20100520,000000,21.5921,21.9661,21.4756,21.6197,155560.14577355,0
+SPEM.US,D,20100521,000000,21.2852,22.2424,21.1865,22.047,37087.737384992,0
+SPEM.US,D,20100524,000000,22.2197,22.416,22.0628,22.2236,18102.034343628,0
+SPEM.US,D,20100525,000000,21.8447,21.8516,21.1204,21.8023,53200.503777182,0
+SPEM.US,D,20100526,000000,22.2651,22.4052,22.0884,22.0884,24088.079065557,0
+SPEM.US,D,20100527,000000,22.4693,23.0831,22.4693,23.0831,47758.644939065,0
+SPEM.US,D,20100528,000000,23.1157,23.1157,22.6785,22.9203,24097.199499364,0
+SPEM.US,D,20100601,000000,22.4575,22.8887,22.4249,22.4575,33135.549402002,0
+SPEM.US,D,20100602,000000,22.6706,23.0831,22.6183,23.0831,51826.358416942,0
+SPEM.US,D,20100603,000000,23.4492,23.4492,22.8443,23.0505,15050.742544453,0
+SPEM.US,D,20100604,000000,22.5986,22.7249,22.2236,22.3302,12348.053993009,0
+SPEM.US,D,20100607,000000,22.6183,22.6183,21.9582,21.9582,19946.38873569,0
+SPEM.US,D,20100608,000000,22.4812,22.4812,21.9365,22.4012,16982.247748448,0
+SPEM.US,D,20100609,000000,22.7713,22.7713,22.1407,22.269,69890.897643809,0
+SPEM.US,D,20100610,000000,22.6381,23.0802,22.6381,23.0802,25252.454448238,0
+SPEM.US,D,20100611,000000,22.5493,23.0545,22.5493,23.0012,14677.818139904,0
+SPEM.US,D,20100614,000000,23.4423,23.4689,23.0802,23.0861,44409.418968864,0
+SPEM.US,D,20100615,000000,23.4581,23.7897,23.4334,23.7867,17384.560217486,0
+SPEM.US,D,20100616,000000,23.6791,23.8222,23.6574,23.7788,5012.1850676586,0
+SPEM.US,D,20100617,000000,23.7443,23.7443,23.4897,23.5716,17232.552987371,0
+SPEM.US,D,20100618,000000,23.3032,23.5617,23.3032,23.5489,73875.51383589,0
+SPEM.US,D,20100621,000000,24.2535,24.2771,23.7423,23.7423,19895.719658985,0
+SPEM.US,D,20100622,000000,23.9594,24.0087,23.4956,23.4956,30368.004432375,0
+SPEM.US,D,20100623,000000,23.7166,23.7166,23.1778,23.5884,19228.914609548,0
+SPEM.US,D,20100624,000000,23.2992,23.9081,23.17,23.2341,100588.25107477,0
+SPEM.US,D,20100625,000000,23.2992,23.5489,23.1551,23.4492,6617.381417673,0
+SPEM.US,D,20100628,000000,23.3565,23.4689,23.3565,23.4206,34860.32477304,0
+SPEM.US,D,20100629,000000,22.9361,22.9361,22.3243,22.4693,30022.441329247,0
+SPEM.US,D,20100630,000000,22.4674,22.7604,22.3006,22.3006,20186.560159272,0
+SPEM.US,D,20100701,000000,22.3973,22.4575,21.9967,22.4466,53704.15439963,0
+SPEM.US,D,20100702,000000,22.4772,22.6874,22.3795,22.6746,24681.92064454,0
+SPEM.US,D,20100706,000000,23.391,23.391,22.864,22.9568,24301.902569252,0
+SPEM.US,D,20100707,000000,23.1778,23.4719,23.1778,23.4719,28671.603744291,0
+SPEM.US,D,20100708,000000,23.1857,23.5854,23.1857,23.5459,40989.256291277,0
+SPEM.US,D,20100709,000000,23.5193,23.7561,23.5193,23.7482,53694.020584289,0
+SPEM.US,D,20100712,000000,23.687,23.6939,23.4867,23.611,18310.790939653,0
+SPEM.US,D,20100713,000000,23.8015,23.8499,23.767,23.8064,2225.3858488836,0
+SPEM.US,D,20100714,000000,23.5528,23.8854,23.5528,23.8499,37551.86612761,0
+SPEM.US,D,20100715,000000,23.8469,23.8469,23.5035,23.5222,37665.364859429,0
+SPEM.US,D,20100716,000000,23.4443,23.4541,23.163,23.1818,29384.010962764,0
+SPEM.US,D,20100719,000000,23.4374,23.462,23.2627,23.387,20736.826332288,0
+SPEM.US,D,20100720,000000,23.4867,23.9258,23.3545,23.9081,47521.513660085,0
+SPEM.US,D,20100721,000000,23.9406,24.0334,23.5657,23.7245,30565.613831524,0
+SPEM.US,D,20100722,000000,24.1439,24.4242,24.1439,24.3581,51643.949740804,0
+SPEM.US,D,20100723,000000,24.3462,24.4755,24.2081,24.4064,20192.640448477,0
+SPEM.US,D,20100726,000000,24.2347,24.584,24.2347,24.584,18310.790939653,0
+SPEM.US,D,20100727,000000,24.7834,24.7834,24.4735,24.5544,16485.690796739,0
+SPEM.US,D,20100728,000000,24.5682,24.5682,24.3136,24.4528,15887.79569162,0
+SPEM.US,D,20100729,000000,24.6087,24.6087,24.4607,24.5613,7248.7181134173,0
+SPEM.US,D,20100730,000000,24.1291,24.6975,24.1291,24.5939,70585.063994667,0
+SPEM.US,D,20100802,000000,24.8633,25.2896,24.8633,25.2541,11918.38022255,0
+SPEM.US,D,20100803,000000,25.0981,25.1731,24.9393,25.0981,206298.13242287,0
+SPEM.US,D,20100804,000000,25.2185,25.2185,24.9787,25.1771,831945.70423474,0
+SPEM.US,D,20100805,000000,25.0715,25.1199,24.9511,25.0942,70214.166353187,0
+SPEM.US,D,20100806,000000,25.0054,25.0745,24.7617,25.0212,25245.360777499,0
+SPEM.US,D,20100809,000000,25.182,25.3656,25.0014,25.2235,185718.38022837,0
+SPEM.US,D,20100810,000000,24.9037,24.956,24.6876,24.8722,32277.215242619,0
+SPEM.US,D,20100811,000000,24.4528,24.4528,24.1192,24.1192,17165.66980612,0
+SPEM.US,D,20100812,000000,24.0571,24.2732,24.0571,24.1972,178844.61328257,0
+SPEM.US,D,20100813,000000,24.0413,24.365,24.0413,24.2702,40935.54706997,0
+SPEM.US,D,20100816,000000,24.4311,24.5682,24.2821,24.4873,27933.861987467,0
+SPEM.US,D,20100817,000000,24.8633,24.8791,24.6768,24.7251,461807.08552318,0
+SPEM.US,D,20100818,000000,24.7439,24.7755,24.5722,24.7538,17091.692954131,0
+SPEM.US,D,20100819,000000,24.7705,24.7705,24.3768,24.4459,24937.292791133,0
+SPEM.US,D,20100820,000000,24.29,24.3383,24.2495,24.3344,16844.42785981,0
+SPEM.US,D,20100823,000000,24.5455,24.7538,24.4656,24.4656,438427.36014996,0
+SPEM.US,D,20100824,000000,24.0275,24.2584,23.9771,24.1252,155540.89152441,0
+SPEM.US,D,20100825,000000,23.7482,24.1252,23.7028,24.0087,49931.334948175,0
+SPEM.US,D,20100826,000000,23.9505,24.1153,23.8114,23.8854,21863.706598208,0
+SPEM.US,D,20100827,000000,23.9643,24.3186,23.9258,24.3186,8775.884085306,0
+SPEM.US,D,20100830,000000,24.29,24.29,23.9841,23.9841,12616.600099545,0
+SPEM.US,D,20100831,000000,23.9643,24.1854,23.9643,24.0995,6933.5564563122,0
+SPEM.US,D,20100901,000000,24.584,24.9067,24.3541,24.7932,836933.56814558,0
+SPEM.US,D,20100902,000000,24.7015,24.9314,24.7015,24.9314,21451.260313829,0
+SPEM.US,D,20100903,000000,25.2541,25.3409,25.0745,25.1574,10135.842104068,0
+SPEM.US,D,20100907,000000,25.1978,25.1978,24.8406,24.8544,170122.43841857,0
+SPEM.US,D,20100908,000000,24.8317,25.1574,24.8317,25.1406,5186.4866915238,0
+SPEM.US,D,20100909,000000,25.182,25.2985,25.1307,25.1998,24030.316318113,0
+SPEM.US,D,20100910,000000,25.2126,25.3409,25.1574,25.3083,12068.360689597,0
+SPEM.US,D,20100913,000000,25.5649,25.8669,25.5649,25.8669,58805.517042289,0
+SPEM.US,D,20100914,000000,25.7297,26.0247,25.6843,25.8905,20982.064663541,0
+SPEM.US,D,20100915,000000,25.7859,25.9123,25.7554,25.8905,43126.477946694,0
+SPEM.US,D,20100916,000000,25.6725,25.7988,25.6725,25.7988,11006.33684186,0
+SPEM.US,D,20100917,000000,25.9024,25.9024,25.6932,25.6981,21519.156876614,0
+SPEM.US,D,20100920,000000,25.93,26.1353,25.8827,26.1096,73852.206060606,0
+SPEM.US,D,20100921,000000,26.2922,26.2922,25.934,26.0741,66193.068425878,0
+SPEM.US,D,20100922,000000,26.0011,26.2774,26.0011,26.1096,37794.064314259,0
+SPEM.US,D,20100923,000000,26.0465,26.2073,25.8333,25.9507,25873.657328641,0
+SPEM.US,D,20100924,000000,26.3504,26.3839,26.232,26.3839,97240.0384861,0
+SPEM.US,D,20100927,000000,26.4007,26.4955,26.3307,26.4234,50394.450309259,0
+SPEM.US,D,20100928,000000,26.3307,26.6524,26.3228,26.6524,38488.230665118,0
+SPEM.US,D,20100929,000000,26.7767,26.7885,26.6287,26.7106,37978.499753466,0
+SPEM.US,D,20100930,000000,26.8201,27.0027,26.6109,26.7767,37827.505904885,0
+SPEM.US,D,20101001,000000,27.0678,27.2503,27.0214,27.2158,39465.13046399,0
+SPEM.US,D,20101004,000000,27.2158,27.2503,26.9859,27.1023,20218.988368363,0
+SPEM.US,D,20101005,000000,27.3934,27.6382,27.2928,27.6194,37583.280955167,0
+SPEM.US,D,20101006,000000,27.6194,27.6707,27.4299,27.5651,22722.04075759,0
+SPEM.US,D,20101007,000000,27.5878,27.5878,27.2661,27.3609,6193.7879364192,0
+SPEM.US,D,20101008,000000,28.5204,28.5204,27.2977,27.5691,47846.809132532,0
+SPEM.US,D,20101011,000000,27.4921,27.6628,27.4921,27.6234,21924.509490254,0
+SPEM.US,D,20101012,000000,27.4921,27.5878,27.3007,27.5365,51992.552988535,0
+SPEM.US,D,20101013,000000,27.7714,28.175,27.7714,28.1128,88946.524011025,0
+SPEM.US,D,20101014,000000,27.7911,28.0832,27.7911,27.9677,48425.449988503,0
+SPEM.US,D,20101015,000000,28.1325,28.1365,27.7753,27.9243,60470.502902815,0
+SPEM.US,D,20101018,000000,27.7753,27.95,27.7457,27.9322,14690.992099848,0
+SPEM.US,D,20101019,000000,27.5158,27.5158,27.0609,27.1694,33573.330224733,0
+SPEM.US,D,20101020,000000,27.4369,27.7072,27.3382,27.6066,193636.94353583,0
+SPEM.US,D,20101021,000000,27.8483,27.8839,27.3648,27.5947,20775.334830584,0
+SPEM.US,D,20101022,000000,27.8059,27.8059,27.5415,27.5908,278485.35262295,0
+SPEM.US,D,20101025,000000,27.9559,28.0556,27.8977,27.9243,34685.009767641,0
+SPEM.US,D,20101026,000000,27.8592,27.9243,27.6589,27.8898,22174.814729176,0
+SPEM.US,D,20101027,000000,27.5878,27.5878,27.2316,27.4329,39242.186526488,0
+SPEM.US,D,20101028,000000,27.8099,27.8099,27.5365,27.648,26539.448996545,0
+SPEM.US,D,20101029,000000,27.7112,27.7714,27.6056,27.7714,34211.760591216,0
+SPEM.US,D,20101101,000000,28.0388,28.1246,27.8296,27.9164,82216.657243067,0
+SPEM.US,D,20101102,000000,28.0447,28.2806,28.0447,28.2806,30616.282908229,0
+SPEM.US,D,20101103,000000,28.4621,28.5332,28.0605,28.5164,693013.12267269,0
+SPEM.US,D,20101104,000000,28.7138,29.144,28.7138,29.1361,34113.462582408,0
+SPEM.US,D,20101105,000000,29.1055,29.1588,29.0128,29.1361,18454.691117495,0
+SPEM.US,D,20101108,000000,28.9822,29.1322,28.8628,29.0394,60722.834904806,0
+SPEM.US,D,20101109,000000,29.0483,29.1736,28.6427,28.7296,25239.280488295,0
+SPEM.US,D,20101110,000000,28.7256,28.9289,28.5411,28.9289,30634.523775843,0
+SPEM.US,D,20101111,000000,28.6851,28.6851,28.5263,28.6131,28396.97734855,0
+SPEM.US,D,20101112,000000,28.2983,28.3694,27.9293,28.0694,25996.276494267,0
+SPEM.US,D,20101115,000000,28.0645,28.2697,28.0043,28.0043,34710.344305993,0
+SPEM.US,D,20101116,000000,27.6451,27.6944,27.2059,27.3461,60720.808141738,0
+SPEM.US,D,20101117,000000,27.3648,27.5444,27.3461,27.4773,26633.693479216,0
+SPEM.US,D,20101118,000000,27.802,28.0556,27.802,27.9974,61621.704325553,0
+SPEM.US,D,20101119,000000,27.9293,28.0279,27.7753,28.0279,23831.69353743,0
+SPEM.US,D,20101122,000000,27.9756,27.9756,27.6234,27.9056,12160.5784092,0
+SPEM.US,D,20101123,000000,27.3125,27.4201,26.981,27.1063,90512.19848121,0
+SPEM.US,D,20101124,000000,27.3076,27.6786,27.3076,27.6066,36335.80828669,0
+SPEM.US,D,20101126,000000,27.0777,27.2849,27.0777,27.1507,29219.843154239,0
+SPEM.US,D,20101129,000000,27.0678,27.2464,26.8852,27.2464,47875.183815486,0
+SPEM.US,D,20101130,000000,27.0638,27.2355,26.9435,27.1349,16077.298038497,0
+SPEM.US,D,20101201,000000,27.427,27.8365,27.427,27.7941,42107.016123389,0
+SPEM.US,D,20101202,000000,27.9727,28.3506,27.9677,28.3348,27237.66887354,0
+SPEM.US,D,20101203,000000,28.1533,28.4158,28.0329,28.4158,37766.703012839,0
+SPEM.US,D,20101206,000000,28.5075,28.5075,28.2391,28.4108,48061.646017761,0
+SPEM.US,D,20101207,000000,28.6062,28.6259,28.2519,28.2519,23742.515962429,0
+SPEM.US,D,20101208,000000,28.1957,28.2204,27.9974,28.1325,19903.826711258,0
+SPEM.US,D,20101209,000000,28.0862,28.0862,27.9322,28.0447,16342.804000431,0
+SPEM.US,D,20101210,000000,28.0329,28.1533,27.9974,28.1533,9277.5079446855,0
+SPEM.US,D,20101213,000000,28.3033,28.4276,28.2885,28.3398,29555.272442027,0
+SPEM.US,D,20101214,000000,28.397,28.4384,28.2806,28.3694,20299.045509557,0
+SPEM.US,D,20101215,000000,28.0487,28.2697,27.9677,27.9677,153925.56135905,0
+SPEM.US,D,20101216,000000,28.0605,28.0605,27.9056,28.0013,36806.017318512,0
+SPEM.US,D,20101217,000000,27.6352,27.6668,27.4724,27.6668,37541.732312269,0
+SPEM.US,D,20101220,000000,27.6411,27.6905,27.4201,27.5493,23956.339466124,0
+SPEM.US,D,20101221,000000,27.8099,27.9727,27.7793,27.9095,47597.517275143,0
+SPEM.US,D,20101222,000000,27.9559,27.9855,27.8553,27.9855,16915.364567197,0
+SPEM.US,D,20101223,000000,27.9895,27.9934,27.875,27.9895,16495.82461208,0
+SPEM.US,D,20101227,000000,27.8592,27.9796,27.8257,27.9391,22489.976386281,0
+SPEM.US,D,20101228,000000,28.0349,28.0645,27.8227,27.9391,466267.99103629,0
+SPEM.US,D,20101229,000000,28.1168,28.2312,28.1039,28.2253,59678.038543149,0
+SPEM.US,D,20101230,000000,28.3585,28.4296,28.2727,28.3487,28116.270663605,0
+SPEM.US,D,20101231,000000,28.3802,28.5352,28.3802,28.4957,24821.767296245,0
+SPEM.US,D,20110103,000000,28.5756,28.9121,28.5648,28.7868,76485.984667732,0
+SPEM.US,D,20110104,000000,28.8598,29.0355,28.6802,28.9121,37726.167751475,0
+SPEM.US,D,20110105,000000,28.6644,28.7907,28.6644,28.768,31268.90061619,0
+SPEM.US,D,20110106,000000,28.8332,28.8332,28.4809,28.5529,33079.813417626,0
+SPEM.US,D,20110107,000000,28.3654,28.3802,28.1128,28.2845,32838.628612511,0
+SPEM.US,D,20110110,000000,28.0931,28.101,27.8631,28.0605,20194.667211545,0
+SPEM.US,D,20110111,000000,28.4059,28.4059,28.2164,28.2954,22462.615084861,0
+SPEM.US,D,20110112,000000,28.6299,28.8174,28.6299,28.8016,34598.872337242,0
+SPEM.US,D,20110113,000000,28.9743,28.9743,28.6171,28.6171,22583.207487419,0
+SPEM.US,D,20110114,000000,28.6575,28.6802,28.472,28.6644,30852.400805675,0
+SPEM.US,D,20110118,000000,28.621,28.6802,28.549,28.6644,21405.658144794,0
+SPEM.US,D,20110119,000000,28.7177,28.7335,28.3309,28.4345,52938.03795985,0
+SPEM.US,D,20110120,000000,28.2125,28.3348,27.8326,28.0447,22199.135885995,0
+SPEM.US,D,20110121,000000,28.0783,28.1246,27.8483,27.8483,23416.207108449,0
+SPEM.US,D,20110124,000000,27.9677,28.0122,27.7793,27.9974,18626.965978292,0
+SPEM.US,D,20110125,000000,27.9934,27.9934,27.6816,27.9095,20168.319291658,0
+SPEM.US,D,20110126,000000,28.1059,28.1059,27.8553,28.0487,61172.776305947,0
+SPEM.US,D,20110127,000000,28.2756,28.2756,27.9164,27.9727,46508.132125985,0
+SPEM.US,D,20110128,000000,27.9677,27.9677,27.1142,27.1694,30223.090872998,0
+SPEM.US,D,20110131,000000,27.2079,27.5326,27.0303,27.3698,51841.559139954,0
+SPEM.US,D,20110201,000000,27.8148,28.0556,27.5267,27.9559,32094.806566481,0
+SPEM.US,D,20110202,000000,27.8671,28.0862,27.8454,27.9293,30930.4311838,0
+SPEM.US,D,20110203,000000,27.9322,27.9362,27.7112,27.9056,29109.384567023,0
+SPEM.US,D,20110204,000000,28.0349,28.0349,27.7941,27.8483,12888.186350684,0
+SPEM.US,D,20110207,000000,27.8178,27.9855,27.7477,27.8799,15458.121921161,0
+SPEM.US,D,20110208,000000,27.8405,27.8631,27.652,27.7625,88871.533777502,0
+SPEM.US,D,20110209,000000,27.5839,27.5839,27.1665,27.2888,87429.491854478,0
+SPEM.US,D,20110210,000000,26.8122,27.0816,26.7244,27.054,42459.672897256,0
+SPEM.US,D,20110211,000000,26.7214,27.3125,26.7214,27.3125,90807.092507633,0
+SPEM.US,D,20110214,000000,27.3895,27.3895,27.2237,27.276,24922.092068121,0
+SPEM.US,D,20110215,000000,27.2888,27.4003,27.2553,27.2691,32255.934230403,0
+SPEM.US,D,20110216,000000,27.2188,27.5799,27.2188,27.5523,20069.007901316,0
+SPEM.US,D,20110218,000000,27.6628,27.8365,27.6628,27.7023,13534.72376944,0
+SPEM.US,D,20110222,000000,27.354,27.4299,26.9336,27.0066,38447.695403754,0
+SPEM.US,D,20110223,000000,27.0254,27.2059,26.8023,27.0431,71338.006474504,0
+SPEM.US,D,20110224,000000,26.906,27.1467,26.8487,27.0816,27090.728551095,0
+SPEM.US,D,20110225,000000,27.1181,27.427,27.1181,27.4072,38338.250198071,0
+SPEM.US,D,20110228,000000,27.6382,27.6776,27.4941,27.5247,24136.721379194,0
+SPEM.US,D,20110301,000000,27.7428,27.7822,27.276,27.3934,197228.36769268,0
+SPEM.US,D,20110302,000000,27.4921,27.6786,27.4882,27.576,168133.17046713,0
+SPEM.US,D,20110303,000000,28.0013,28.1128,27.8898,28.0279,297278.51317284,0
+SPEM.US,D,20110304,000000,27.9559,28.1582,27.8227,27.9796,76690.68773762,0
+SPEM.US,D,20110307,000000,28.1168,28.1434,27.6984,27.7309,121648.34611643,0
+SPEM.US,D,20110308,000000,27.7911,28.2085,27.7911,28.0832,362292.00549302,0
+SPEM.US,D,20110309,000000,28.0783,28.1246,27.9164,28.1059,22661.237865544,0
+SPEM.US,D,20110310,000000,27.6628,27.6747,27.3263,27.3974,71922.727619679,0
+SPEM.US,D,20110311,000000,27.2158,27.6066,27.2158,27.5523,28286.518761333,0
+SPEM.US,D,20110314,000000,27.5977,27.7457,27.4605,27.7457,36020.646629585,0
+SPEM.US,D,20110315,000000,26.7402,27.3303,26.6918,27.2237,33258.168567628,0
+SPEM.US,D,20110316,000000,27.3194,27.3194,26.5122,26.6672,64347.700652282,0
+SPEM.US,D,20110317,000000,27.1191,27.1418,26.8448,26.9997,33582.45065854,0
+SPEM.US,D,20110318,000000,27.2425,27.2553,26.9731,27.0214,50649.822455852,0
+SPEM.US,D,20110321,000000,27.2928,27.5691,27.2928,27.4813,22383.571325201,0
+SPEM.US,D,20110322,000000,27.3737,27.6016,27.3737,27.5345,40574.78324383,0
+SPEM.US,D,20110323,000000,27.6984,28.0043,27.5691,27.9322,19876.465409837,0
+SPEM.US,D,20110324,000000,27.95,28.2204,27.95,28.1325,38170.028863411,0
+SPEM.US,D,20110325,000000,28.1878,28.2589,28.0733,28.1207,41835.42987225,0
+SPEM.US,D,20110328,000000,28.1503,28.1621,27.9826,28.0645,27613.633422691,0
+SPEM.US,D,20110329,000000,28.021,28.2589,28.0122,28.2589,30837.200082663,0
+SPEM.US,D,20110330,000000,28.4809,28.6457,28.4651,28.6131,17812.207224876,0
+SPEM.US,D,20110331,000000,28.7059,28.8647,28.4996,28.8549,25550.388619263,0
+SPEM.US,D,20110401,000000,29.1193,29.3029,29.0434,29.1736,30730.795021583,0
+SPEM.US,D,20110404,000000,29.4509,29.4943,29.3078,29.4943,14470.074925414,0
+SPEM.US,D,20110405,000000,29.3118,29.6157,29.3078,29.5111,54593.903386569,0
+SPEM.US,D,20110406,000000,29.7884,29.8318,29.6838,29.7637,37749.475526759,0
+SPEM.US,D,20110407,000000,29.6344,29.8367,29.5496,29.6719,59781.403459627,0
+SPEM.US,D,20110408,000000,29.8999,29.9048,29.6562,29.6838,15715.520830823,0
+SPEM.US,D,20110411,000000,29.7381,29.7381,29.3937,29.4627,22438.293928042,0
+SPEM.US,D,20110412,000000,29.1193,29.1588,28.8332,28.9447,25256.507974374,0
+SPEM.US,D,20110413,000000,29.3621,29.3779,28.9822,29.0483,28941.163232362,0
+SPEM.US,D,20110414,000000,28.9082,29.144,28.9052,29.0522,68021.208713394,0
+SPEM.US,D,20110415,000000,29.1282,29.1815,29.0286,29.1055,204093.01420467,0
+SPEM.US,D,20110418,000000,28.6536,28.6536,28.3121,28.5815,32716.009446884,0
+SPEM.US,D,20110419,000000,28.772,28.9289,28.772,28.8865,92352.499347135,0
+SPEM.US,D,20110420,000000,29.4687,29.4943,29.4154,29.4943,18881.324743351,0
+SPEM.US,D,20110421,000000,29.6946,29.7765,29.6344,29.741,33454.764585243,0
+SPEM.US,D,20110425,000000,29.8219,29.8219,29.4914,29.6344,15921.237282245,0
+SPEM.US,D,20110426,000000,29.6443,29.8022,29.5377,29.7864,33316.944696606,0
+SPEM.US,D,20110427,000000,29.818,29.8861,29.3808,29.7864,29927.183465041,0
+SPEM.US,D,20110428,000000,29.5772,29.6157,29.4756,29.6157,30069.056879815,0
+SPEM.US,D,20110429,000000,29.6729,29.9038,29.5782,29.7923,7887.1484799003,0
+SPEM.US,D,20110502,000000,29.7884,29.9857,29.7529,29.8131,20561.511326889,0
+SPEM.US,D,20110503,000000,29.2693,29.2693,28.9664,29.1095,61902.411010499,0
+SPEM.US,D,20110504,000000,28.9052,28.9121,28.5411,28.5648,26796.847906206,0
+SPEM.US,D,20110505,000000,28.3033,28.5884,28.1621,28.1621,22921.676919808,0
+SPEM.US,D,20110506,000000,28.8095,28.9989,28.5075,28.5648,49386.135682829,0
+SPEM.US,D,20110509,000000,28.5608,28.7572,28.5263,28.7572,45276.873562054,0
+SPEM.US,D,20110510,000000,28.7828,29.0019,28.7621,28.9634,20075.088190521,0
+SPEM.US,D,20110511,000000,28.8174,28.8174,28.2667,28.4108,18318.897991926,0
+SPEM.US,D,20110512,000000,28.175,28.5411,27.9727,28.4986,69610.190958863,0
+SPEM.US,D,20110513,000000,28.4197,28.4463,27.8631,28.0487,39358.72540291,0
+SPEM.US,D,20110516,000000,27.9934,28.2519,27.7822,27.7822,1003165.6348547,0
+SPEM.US,D,20110517,000000,27.7349,27.8937,27.6283,27.8326,99774.505702884,0
+SPEM.US,D,20110518,000000,27.9895,28.1848,27.9204,28.1434,232165.70946231,0
+SPEM.US,D,20110519,000000,28.1621,28.2391,27.9895,28.0043,27395.756392859,0
+SPEM.US,D,20110520,000000,28.0329,28.0645,27.7941,27.9322,12999.658319435,0
+SPEM.US,D,20110523,000000,27.3076,27.3974,27.2464,27.354,38353.450921083,0
+SPEM.US,D,20110524,000000,27.6668,27.6668,27.5444,27.572,15133.839830249,0
+SPEM.US,D,20110525,000000,27.5415,27.7023,27.5188,27.7023,246763.47046102,0
+SPEM.US,D,20110526,000000,27.7714,27.9322,27.7625,27.9322,33600.691526154,0
+SPEM.US,D,20110527,000000,28.1621,28.32,28.1434,28.2519,45092.438122848,0
+SPEM.US,D,20110531,000000,28.6575,28.7335,28.5598,28.7335,30478.463019592,0
+SPEM.US,D,20110601,000000,28.697,28.7256,28.2618,28.2618,17890.237603001,0
+SPEM.US,D,20110602,000000,28.4227,28.5855,28.2885,28.5292,81585.320547323,0
+SPEM.US,D,20110603,000000,28.2924,28.6092,28.2924,28.4809,10383.107198389,0
+SPEM.US,D,20110606,000000,28.4158,28.472,28.0329,28.1434,15269.632955819,0
+SPEM.US,D,20110607,000000,28.4483,28.548,28.3279,28.3279,32188.037667618,0
+SPEM.US,D,20110608,000000,28.3042,28.3082,28.0911,28.1779,74905.109474536,0
+SPEM.US,D,20110609,000000,28.1572,28.3279,28.1572,28.3279,101695.87709154,0
+SPEM.US,D,20110610,000000,28.0309,28.0309,27.6905,27.7339,21075.295764678,0
+SPEM.US,D,20110613,000000,27.8898,27.8898,27.5553,27.6194,42619.787179644,0
+SPEM.US,D,20110614,000000,27.9529,28.0605,27.9451,27.9451,114182.76435472,0
+SPEM.US,D,20110615,000000,27.6441,27.798,27.3382,27.4625,26428.990409328,0
+SPEM.US,D,20110616,000000,27.2849,27.354,27.0421,27.2849,19349.507012105,0
+SPEM.US,D,20110617,000000,27.3895,27.4211,27.1842,27.1842,25090.313402782,0
+SPEM.US,D,20110620,000000,27.0589,27.2543,27.0155,27.1872,50846.418473468,0
+SPEM.US,D,20110621,000000,27.3194,27.6618,27.3194,27.6441,15172.348328545,0
+SPEM.US,D,20110622,000000,27.502,27.6135,27.502,27.502,11635.646774536,0
+SPEM.US,D,20110623,000000,27.0115,27.2928,26.8645,27.2849,48336.272413502,0
+SPEM.US,D,20110624,000000,27.5247,27.5247,27.205,27.276,25552.415382332,0
+SPEM.US,D,20110627,000000,27.2582,27.4309,27.2355,27.4013,68089.105276179,0
+SPEM.US,D,20110628,000000,27.4378,27.8148,27.4378,27.8148,114266.87502205,0
+SPEM.US,D,20110629,000000,27.9372,28.1118,27.8454,28.0812,17017.716102141,0
+SPEM.US,D,20110630,000000,28.1858,28.3506,28.1858,28.3338,14369.750153538,0
+SPEM.US,D,20110701,000000,28.3664,28.698,28.3447,28.6536,8550.9133847358,0
+SPEM.US,D,20110705,000000,28.6121,28.7217,28.544,28.6802,104825.19926884,0
+SPEM.US,D,20110706,000000,28.5845,28.5845,28.3773,28.5016,14048.508207228,0
+SPEM.US,D,20110707,000000,28.7582,28.923,28.7582,28.8884,12209.220722837,0
+SPEM.US,D,20110708,000000,28.5154,28.5213,28.2164,28.5213,22546.725752191,0
+SPEM.US,D,20110711,000000,28.0102,28.0191,27.8059,27.8681,108540.25597285,0
+SPEM.US,D,20110712,000000,27.6737,27.7793,27.578,27.578,33898.625697179,0
+SPEM.US,D,20110713,000000,27.8108,28.1691,27.7428,27.873,166991.0894782,0
+SPEM.US,D,20110714,000000,28.0349,28.1523,27.6737,27.7516,19643.387656994,0
+SPEM.US,D,20110715,000000,27.9184,27.9451,27.7714,27.8562,71938.941724225,0
+SPEM.US,D,20110718,000000,27.5533,27.7546,27.4901,27.5355,182638.71374624,0
+SPEM.US,D,20110719,000000,27.8375,27.9747,27.7477,27.9697,19726.484942791,0
+SPEM.US,D,20110720,000000,28.0102,28.0506,27.9154,28.0033,49380.055393625,0
+SPEM.US,D,20110721,000000,28.0852,28.4088,28.0852,28.3861,19347.480249037,0
+SPEM.US,D,20110722,000000,28.3585,28.4523,28.2727,28.4217,9259.2670770717,0
+SPEM.US,D,20110725,000000,28.2085,28.4858,28.2085,28.3901,13594.513279952,0
+SPEM.US,D,20110726,000000,28.4898,28.5884,28.3743,28.4444,18608.725110678,0
+SPEM.US,D,20110727,000000,28.4039,28.4039,28.0467,28.1079,48987.876739928,0
+SPEM.US,D,20110728,000000,28.175,28.3171,28.0585,28.0585,17822.341040217,0
+SPEM.US,D,20110729,000000,27.8997,28.2006,27.8454,28.175,19942.335209554,0
+SPEM.US,D,20110801,000000,28.5016,28.5016,27.8947,28.1355,110343.06172201,0
+SPEM.US,D,20110802,000000,27.9342,27.9569,27.4122,27.4122,163441.21396425,0
+SPEM.US,D,20110803,000000,27.3194,27.4171,26.9494,27.4171,25714.556427788,0
+SPEM.US,D,20110804,000000,26.6672,26.7125,25.8412,25.8905,172853.50165297,0
+SPEM.US,D,20110805,000000,26.0879,26.1738,24.9748,26.0415,188166.71001476,0
+SPEM.US,D,20110808,000000,24.8584,24.9955,23.4107,23.7581,252340.10904317,0
+SPEM.US,D,20110809,000000,24.1863,24.4271,23.5844,24.2327,88420.578994827,0
+SPEM.US,D,20110810,000000,24.3758,24.4755,23.692,23.9288,60336.736540314,0
+SPEM.US,D,20110811,000000,24.2485,25.0656,24.1824,24.9551,29860.300283791,0
+SPEM.US,D,20110812,000000,25.1455,25.1455,24.8238,24.9067,27774.761086613,0
+SPEM.US,D,20110815,000000,25.2363,25.5975,25.2363,25.5886,56513.248012155,0
+SPEM.US,D,20110816,000000,25.2304,25.4001,24.9866,25.1682,267653.31740496,0
+SPEM.US,D,20110817,000000,25.4268,25.5343,25.2975,25.4939,24933.239264996,0
+SPEM.US,D,20110818,000000,24.4873,24.5416,24.0709,24.1706,24728.536195108,0
+SPEM.US,D,20110819,000000,24.1479,24.4755,24.0531,24.0995,27993.651497978,0
+SPEM.US,D,20110822,000000,24.5909,24.6018,24.136,24.1479,19612.986210971,0
+SPEM.US,D,20110823,000000,24.1794,24.883,24.1794,24.8307,12885.146206082,0
+SPEM.US,D,20110824,000000,24.5584,24.8001,24.3906,24.7824,10765.152036744,0
+SPEM.US,D,20110825,000000,24.5455,24.5544,24.2712,24.2752,11139.089822827,0
+SPEM.US,D,20110826,000000,24.1903,24.7153,23.9031,24.6857,19665.682050745,0
+SPEM.US,D,20110829,000000,25.2027,25.3646,25.1741,25.3498,21750.207866388,0
+SPEM.US,D,20110830,000000,25.3004,25.5935,25.2393,25.5619,46355.111514336,0
+SPEM.US,D,20110831,000000,25.8856,25.9527,25.7317,25.8343,25981.075771256,0
+SPEM.US,D,20110901,000000,26.0524,26.1136,25.8817,25.8817,8000.6472117195,0
+SPEM.US,D,20110902,000000,25.1633,25.486,25.1633,25.3064,19162.031428297,0
+SPEM.US,D,20110906,000000,24.5909,25.0518,24.4429,25.0518,16149.248127418,0
+SPEM.US,D,20110907,000000,25.2925,25.6912,25.1741,25.6547,14182.27456973,0
+SPEM.US,D,20110908,000000,25.4416,25.4416,25.1879,25.2363,6564.6855778998,0
+SPEM.US,D,20110909,000000,24.7636,24.7666,24.3847,24.5021,38863.181832735,0
+SPEM.US,D,20110912,000000,24.216,24.4182,23.9683,24.3018,25269.681934318,0
+SPEM.US,D,20110913,000000,24.1666,24.3719,24.0275,24.363,26528.30179967,0
+SPEM.US,D,20110914,000000,24.209,24.4903,23.8272,24.3215,190010.05102528,0
+SPEM.US,D,20110915,000000,24.5307,24.5386,24.3847,24.5228,67749.622462256,0
+SPEM.US,D,20110916,000000,24.7271,24.7271,24.4873,24.5613,26097.614647677,0
+SPEM.US,D,20110919,000000,23.8923,24.0966,23.6841,24.0936,10763.125273676,0
+SPEM.US,D,20110920,000000,24.0373,24.1331,23.7581,23.7581,60744.115917022,0
+SPEM.US,D,20110921,000000,23.7166,23.7433,23.0002,23.1384,41340.89968361,0
+SPEM.US,D,20110922,000000,22.0085,22.1121,21.375,21.5664,98021.355648891,0
+SPEM.US,D,20110923,000000,21.5467,21.8565,21.5437,21.7796,80334.807734243,0
+SPEM.US,D,20110926,000000,21.7628,22.1052,21.4292,22.1052,46113.926709221,0
+SPEM.US,D,20110927,000000,22.7377,22.9765,22.5641,22.719,148488.7694286,0
+SPEM.US,D,20110928,000000,22.7673,22.7673,22.0963,22.2374,18081.766712946,0
+SPEM.US,D,20110929,000000,22.7101,22.7377,22.1358,22.4032,6990.3058222218,0
+SPEM.US,D,20110930,000000,21.895,22.0134,21.5713,21.7282,19615.01297404,0
+SPEM.US,D,20111003,000000,21.7194,21.7194,21.076,21.076,27440.34518036,0
+SPEM.US,D,20111004,000000,20.8747,21.3,20.5105,21.2279,623617.76859906,0
+SPEM.US,D,20111005,000000,21.076,21.595,21.076,21.595,651716.81177659,0
+SPEM.US,D,20111006,000000,21.7055,22.1447,21.6276,22.1397,29299.900295433,0
+SPEM.US,D,20111007,000000,22.2473,22.3657,21.895,22.1397,151374.88003772,0
+SPEM.US,D,20111010,000000,22.6292,22.9341,22.6292,22.8384,59492.589722409,0
+SPEM.US,D,20111011,000000,22.6331,23.0121,22.6331,22.9933,15836.113233381,0
+SPEM.US,D,20111012,000000,23.3969,23.7601,23.3969,23.617,22348.102971507,0
+SPEM.US,D,20111013,000000,23.4364,23.4364,23.1551,23.389,28158.832688037,0
+SPEM.US,D,20111014,000000,23.4818,23.8232,23.4818,23.7502,9409.2475441185,0
+SPEM.US,D,20111017,000000,23.611,23.611,23.0584,23.0584,29751.868459642,0
+SPEM.US,D,20111018,000000,23.1196,23.465,23.0792,23.465,29496.496313049,0
+SPEM.US,D,20111019,000000,23.4255,23.4768,23.2815,23.2815,14662.617416893,0
+SPEM.US,D,20111020,000000,22.4891,22.8907,22.3864,22.8502,199838.83852452,0
+SPEM.US,D,20111021,000000,22.9805,23.3624,22.9805,23.3624,29317.127781513,0
+SPEM.US,D,20111024,000000,23.6791,24.2396,23.6791,24.1933,38656.451999779,0
+SPEM.US,D,20111025,000000,23.9831,24.0245,23.7502,23.911,9411.2743071867,0
+SPEM.US,D,20111026,000000,24.1933,24.2683,23.9002,24.1903,35830.130901174,0
+SPEM.US,D,20111027,000000,25.1643,25.9221,25.0755,25.5807,28908.735023271,0
+SPEM.US,D,20111028,000000,25.1643,25.5008,25.1643,25.3843,35691.297631002,0
+SPEM.US,D,20111031,000000,24.8258,24.8663,24.7834,24.8663,8368.5047085978,0
+SPEM.US,D,20111101,000000,23.7265,24.1212,23.7156,24.0788,16915.364567197,0
+SPEM.US,D,20111102,000000,24.515,24.7459,24.3798,24.6353,13408.051077677,0
+SPEM.US,D,20111103,000000,24.8268,24.9827,24.6383,24.9304,38617.943501483,0
+SPEM.US,D,20111104,000000,24.6985,24.8791,24.4765,24.8297,28607.760707643,0
+SPEM.US,D,20111107,000000,24.8751,25.0172,24.6383,25.0172,17808.153698739,0
+SPEM.US,D,20111108,000000,25.0133,25.256,24.7666,25.2067,9561.2547742335,0
+SPEM.US,D,20111109,000000,24.4735,24.4735,23.9564,24.0048,37022.880966809,0
+SPEM.US,D,20111110,000000,24.438,24.5021,24.1252,24.3324,319268.89246281,0
+SPEM.US,D,20111111,000000,24.5584,24.7883,24.5347,24.7883,12401.763214316,0
+SPEM.US,D,20111114,000000,24.6738,24.6738,24.36,24.5732,70708.696541828,0
+SPEM.US,D,20111115,000000,24.4311,24.7113,24.3018,24.588,22267.032448779,0
+SPEM.US,D,20111116,000000,24.1755,24.4182,24.0373,24.0373,179142.5474536,0
+SPEM.US,D,20111117,000000,24.14,24.2021,23.4226,23.6535,70074.319701481,0
+SPEM.US,D,20111118,000000,23.7295,23.7295,23.4107,23.4936,46948.953093319,0
+SPEM.US,D,20111121,000000,22.9894,23.2232,22.4812,22.8877,392489.76182767,0
+SPEM.US,D,20111122,000000,22.9647,23.0496,22.6203,22.8946,127451.98216222,0
+SPEM.US,D,20111123,000000,22.3864,22.4891,22.0884,22.1318,16513.05209816,0
+SPEM.US,D,20111125,000000,22.2197,22.4091,22.0115,22.0154,17992.589137946,0
+SPEM.US,D,20111128,000000,22.9973,23.0121,22.6677,22.866,20579.752194503,0
+SPEM.US,D,20111129,000000,22.8838,23.0584,22.7713,22.942,23871.21541726,0
+SPEM.US,D,20111130,000000,23.8735,24.1952,23.8666,24.1291,70157.416987277,0
+SPEM.US,D,20111201,000000,24.0492,24.2485,23.9683,24.0245,31459.4163446,0
+SPEM.US,D,20111202,000000,24.2544,24.3176,23.9604,23.9683,33602.718289222,0
+SPEM.US,D,20111205,000000,24.3166,24.4182,24.1439,24.2327,30071.083642883,0
+SPEM.US,D,20111206,000000,23.8933,24.0956,23.7985,23.9633,25614.231655912,0
+SPEM.US,D,20111207,000000,23.8666,24.0679,23.7778,24.0679,21644.816186842,0
+SPEM.US,D,20111208,000000,23.6278,23.6278,23.1838,23.2815,18092.913909821,0
+SPEM.US,D,20111209,000000,23.5686,23.7778,23.4107,23.5913,16327.603277419,0
+SPEM.US,D,20111212,000000,23.0713,23.0713,22.6292,22.7841,41537.495701225,0
+SPEM.US,D,20111213,000000,23.1384,23.164,22.6154,22.6479,78617.126033944,0
+SPEM.US,D,20111214,000000,22.5453,22.6479,22.3558,22.3578,38017.008251762,0
+SPEM.US,D,20111215,000000,22.866,22.866,22.4555,22.497,44018.253696702,0
+SPEM.US,D,20111216,000000,22.6992,22.7831,22.5414,22.72,48975.716161519,0
+SPEM.US,D,20111219,000000,22.4999,22.6953,22.0568,22.1772,77188.258070863,0
+SPEM.US,D,20111220,000000,22.9045,23.0851,22.8177,22.9973,66185.974755139,0
+SPEM.US,D,20111221,000000,22.9548,23.0525,22.716,23.0427,34297.898021615,0
+SPEM.US,D,20111222,000000,23.1127,23.2163,23.0969,23.1522,126149.7868909,0
+SPEM.US,D,20111223,000000,23.2301,23.3505,23.168,23.2637,61509.218975268,0
+SPEM.US,D,20111227,000000,23.1769,23.3387,23.1157,23.238,56073.440426355,0
+SPEM.US,D,20111228,000000,23.1384,23.1384,22.8058,22.8394,14238.010554105,0
+SPEM.US,D,20111229,000000,22.9292,23.164,22.9134,23.088,276693.69407066,0
+SPEM.US,D,20111230,000000,22.9834,23.2045,22.9834,23.0959,129104.80744434,0
+SPEM.US,D,20120103,000000,23.6436,23.8666,23.6347,23.7265,49707.377629139,0
+SPEM.US,D,20120104,000000,23.5884,23.7028,23.4916,23.687,26951.895280924,0
+SPEM.US,D,20120105,000000,23.613,23.7176,23.4285,23.6278,63755.885836367,0
+SPEM.US,D,20120106,000000,23.5716,23.5716,23.4107,23.463,29384.010962764,0
+SPEM.US,D,20120109,000000,23.5489,23.6791,23.5321,23.6791,21049.961226325,0
+SPEM.US,D,20120110,000000,24.2031,24.2347,24.0956,24.1153,28815.503922134,0
+SPEM.US,D,20120111,000000,24.0768,24.1913,24.0127,24.1913,75504.017961189,0
+SPEM.US,D,20120112,000000,24.211,24.2752,24.1114,24.2258,20936.462494506,0
+SPEM.US,D,20120113,000000,24.0087,24.14,23.9219,24.0847,28118.297426673,0
+SPEM.US,D,20120117,000000,24.4656,24.5613,24.3709,24.4094,29896.782019018,0
+SPEM.US,D,20120118,000000,24.6936,25.0764,24.6363,25.0399,107203.60572937,0
+SPEM.US,D,20120119,000000,25.1504,25.3004,25.1317,25.2501,26423.923501658,0
+SPEM.US,D,20120120,000000,25.1268,25.2738,25.0873,25.184,10172.323839296,0
+SPEM.US,D,20120123,000000,25.1564,25.4939,25.1564,25.3034,38009.914581023,0
+SPEM.US,D,20120124,000000,25.0991,25.4297,25.0735,25.3745,55491.759425782,0
+SPEM.US,D,20120125,000000,25.2629,25.6399,25.2629,25.5146,14683.898429109,0
+SPEM.US,D,20120126,000000,25.8896,25.9754,25.5491,25.6764,39412.434624217,0
+SPEM.US,D,20120127,000000,25.6586,25.9123,25.6586,25.8609,35677.110289525,0
+SPEM.US,D,20120130,000000,25.336,25.5067,25.1741,25.4208,53169.088949625,0
+SPEM.US,D,20120131,000000,25.8708,25.8708,25.56,25.7396,50289.058629713,0
+SPEM.US,D,20120201,000000,26.1984,26.4106,25.9853,26.1481,35432.885339807,0
+SPEM.US,D,20120202,000000,26.3968,26.5122,26.2981,26.3968,160340.2664699,0
+SPEM.US,D,20120203,000000,26.6918,27.2671,26.5991,26.7668,33546.982304846,0
+SPEM.US,D,20120206,000000,26.3622,26.7234,26.3622,26.5329,32442.396432677,0
+SPEM.US,D,20120207,000000,26.5083,26.7254,26.4017,26.7254,24619.090989425,0
+SPEM.US,D,20120208,000000,26.752,27.2622,26.6987,27.2622,28169.979884912,0
+SPEM.US,D,20120209,000000,26.8201,26.8497,26.6711,26.8497,44152.020059203,0
+SPEM.US,D,20120210,000000,26.2586,26.4106,26.2063,26.3178,86381.655348218,0
+SPEM.US,D,20120213,000000,26.6859,26.7668,26.5241,26.6938,49045.639487372,0
+SPEM.US,D,20120214,000000,26.5369,26.5369,26.2902,26.5122,24479.24433772,0
+SPEM.US,D,20120215,000000,26.9148,26.9148,26.4145,26.4372,24954.520277213,0
+SPEM.US,D,20120216,000000,26.4412,26.7037,26.3889,26.679,8961.3329060463,0
+SPEM.US,D,20120217,000000,26.903,26.9109,26.7234,26.8744,15206.803300705,0
+SPEM.US,D,20120221,000000,26.8941,26.9277,26.7421,26.7718,15568.580508378,0
+SPEM.US,D,20120222,000000,26.752,26.8339,26.6079,26.7796,22195.082359858,0
+SPEM.US,D,20120223,000000,26.7915,26.8497,26.6711,26.8369,22363.303694519,0
+SPEM.US,D,20120224,000000,26.9356,27.0204,26.828,26.9711,11050.925629361,0
+SPEM.US,D,20120227,000000,26.6602,26.9188,26.6602,26.9109,22301.487420939,0
+SPEM.US,D,20120228,000000,26.9109,27.199,26.9109,27.1004,14710.246348996,0
+SPEM.US,D,20120229,000000,27.4536,27.5267,27.1083,27.1941,30704.447101696,0
+SPEM.US,D,20120301,000000,27.2227,27.35,27.1783,27.2987,19590.691817221,0
+SPEM.US,D,20120302,000000,27.275,27.275,27.1783,27.2385,11568.763593286,0
+SPEM.US,D,20120305,000000,27.0471,27.0964,26.8023,26.9208,14650.456838484,0
+SPEM.US,D,20120306,000000,26.0928,26.4461,25.9557,26.0247,15364.890820024,0
+SPEM.US,D,20120307,000000,26.377,26.38,26.1215,26.2626,28743.553833212,0
+SPEM.US,D,20120308,000000,26.6672,26.8704,26.6079,26.8339,57850.911637167,0
+SPEM.US,D,20120309,000000,26.8981,26.9494,26.825,26.825,16348.884289635,0
+SPEM.US,D,20120312,000000,26.7254,26.7254,26.4885,26.6119,27930.821842864,0
+SPEM.US,D,20120313,000000,26.8023,27.3244,26.8023,27.3244,70873.877731886,0
+SPEM.US,D,20120314,000000,27.0964,27.2553,26.6829,26.8171,418126.28787733,0
+SPEM.US,D,20120315,000000,26.8339,26.9967,26.7836,26.9928,25567.616105343,0
+SPEM.US,D,20120316,000000,26.9148,27.0046,26.8813,26.8813,32344.09842387,0
+SPEM.US,D,20120319,000000,26.7145,26.8783,26.6741,26.8665,9150.835252923,0
+SPEM.US,D,20120320,000000,26.4214,26.4214,26.2823,26.4145,15859.421008665,0
+SPEM.US,D,20120321,000000,26.3366,26.4649,26.3366,26.38,53180.2361465,0
+SPEM.US,D,20120322,000000,26.231,26.231,25.9734,26.0277,33456.791348312,0
+SPEM.US,D,20120323,000000,26.0721,26.3178,26.0721,26.2981,15333.475992467,0
+SPEM.US,D,20120326,000000,26.4885,26.6079,26.4066,26.6079,74900.042566865,0
+SPEM.US,D,20120327,000000,26.6247,26.6672,26.5487,26.5645,30743.968981526,0
+SPEM.US,D,20120328,000000,26.456,26.456,26.0247,26.2142,15400.359173718,0
+SPEM.US,D,20120329,000000,25.7899,26.0928,25.6971,26.0247,30921.310749993,0
+SPEM.US,D,20120330,000000,26.4106,26.4165,26.1313,26.2379,27687.61027468,0
+SPEM.US,D,20120402,000000,26.2744,26.6385,26.2586,26.5606,68099.23909152,0
+SPEM.US,D,20120403,000000,26.7116,26.7116,26.2497,26.3583,63225.887294033,0
+SPEM.US,D,20120404,000000,26.0277,26.0277,25.8077,25.9754,25336.565115568,0
+SPEM.US,D,20120405,000000,26.0336,26.1481,26.0277,26.0593,16404.620274011,0
+SPEM.US,D,20120409,000000,25.6764,25.782,25.5886,25.6843,13036.140054662,0
+SPEM.US,D,20120410,000000,25.6192,25.635,25.1435,25.3222,42978.524242715,0
+SPEM.US,D,20120411,000000,25.6715,25.7514,25.4485,25.4642,80649.969391349,0
+SPEM.US,D,20120412,000000,25.7228,26.152,25.7228,26.1106,7406.8056327369,0
+SPEM.US,D,20120413,000000,25.9261,25.9261,25.7139,25.8027,44249.304686477,0
+SPEM.US,D,20120416,000000,25.7534,25.7662,25.5531,25.7317,1297153.6981864,0
+SPEM.US,D,20120417,000000,25.8728,26.0159,25.6932,25.9261,40447.097170533,0
+SPEM.US,D,20120418,000000,25.8856,25.9123,25.7257,25.7623,14713.286493598,0
+SPEM.US,D,20120419,000000,25.8807,25.9123,25.6883,25.779,23175.022303333,0
+SPEM.US,D,20120420,000000,25.935,26.0928,25.8402,25.8856,18548.935600166,0
+SPEM.US,D,20120423,000000,25.4514,25.5087,25.2472,25.5087,26228.340865576,0
+SPEM.US,D,20120424,000000,25.5649,25.632,25.4731,25.4731,10589.837031345,0
+SPEM.US,D,20120425,000000,25.7465,25.7465,25.5649,25.6971,42395.829860608,0
+SPEM.US,D,20120426,000000,25.6932,25.853,25.6764,25.7534,29936.303898848,0
+SPEM.US,D,20120427,000000,25.8106,25.8688,25.6586,25.8688,12130.176963177,0
+SPEM.US,D,20120430,000000,25.8491,25.8491,25.704,25.7721,8913.7039739436,0
+SPEM.US,D,20120501,000000,25.7356,26.156,25.6981,26.1086,12761.513658921,0
+SPEM.US,D,20120502,000000,25.8471,25.9123,25.8077,25.8984,11999.450745278,0
+SPEM.US,D,20120503,000000,25.9063,25.9063,25.632,25.6883,12618.626862613,0
+SPEM.US,D,20120504,000000,25.5353,25.5353,25.2185,25.2314,20976.99775587,0
+SPEM.US,D,20120507,000000,25.1988,25.3034,25.1682,25.3034,199209.52859184,0
+SPEM.US,D,20120508,000000,25.0232,25.0705,24.6511,24.8959,229589.69360263,0
+SPEM.US,D,20120509,000000,24.433,24.6561,24.3215,24.5446,55254.628146803,0
+SPEM.US,D,20120510,000000,24.6857,24.7557,24.5909,24.5909,19739.658902734,0
+SPEM.US,D,20120511,000000,24.4005,24.5909,24.3926,24.4607,19908.893618929,0
+SPEM.US,D,20120514,000000,23.9475,24.0334,23.7156,23.7462,117490.44168202,0
+SPEM.US,D,20120515,000000,23.7739,23.8489,23.5854,23.5943,17335.917903849,0
+SPEM.US,D,20120516,000000,23.4719,23.6032,23.3111,23.3111,28267.264512185,0
+SPEM.US,D,20120517,000000,23.2548,23.2943,22.8719,22.8927,234577.55751347,0
+SPEM.US,D,20120518,000000,22.9973,23.0357,22.7624,22.8019,171064.88324528,0
+SPEM.US,D,20120521,000000,22.9647,23.3061,22.9598,23.3012,264530.07551686,0
+SPEM.US,D,20120522,000000,23.2815,23.4018,22.9548,23.0614,49759.060087378,0
+SPEM.US,D,20120523,000000,22.6746,22.942,22.4466,22.8976,160750.68599121,0
+SPEM.US,D,20120524,000000,22.9173,22.9736,22.6746,22.8147,31721.882161932,0
+SPEM.US,D,20120525,000000,22.6953,22.8177,22.6953,22.7229,19384.975365799,0
+SPEM.US,D,20120529,000000,23.2469,23.3387,23.0742,23.2124,34948.488966507,0
+SPEM.US,D,20120530,000000,22.8265,22.9173,22.7624,22.8344,19104.268680853,0
+SPEM.US,D,20120531,000000,22.8423,22.939,22.6785,22.9183,13668.490131941,0
+SPEM.US,D,20120601,000000,22.416,22.5345,22.2828,22.3065,29841.046034643,0
+SPEM.US,D,20120604,000000,22.3815,22.4328,22.1999,22.4328,28106.136848264,0
+SPEM.US,D,20120605,000000,22.4121,22.4831,22.3558,22.4387,18817.481706703,0
+SPEM.US,D,20120606,000000,22.7624,23.0841,22.7624,22.9953,16138.100930543,0
+SPEM.US,D,20120607,000000,23.6032,23.6032,23.313,23.3525,90131.167024388,0
+SPEM.US,D,20120608,000000,22.9233,23.0634,22.8423,23.0604,7798.9842864336,0
+SPEM.US,D,20120611,000000,23.2193,23.2193,22.7831,22.7831,28040.267048547,0
+SPEM.US,D,20120612,000000,23.0693,23.1996,22.9785,23.1877,34979.903794064,0
+SPEM.US,D,20120613,000000,23.164,23.3328,23.0693,23.1344,56599.385442553,0
+SPEM.US,D,20120614,000000,23.0328,23.3239,23.0012,23.2509,55578.910237715,0
+SPEM.US,D,20120615,000000,23.3584,23.6032,23.3407,23.6032,9544.0272881538,0
+SPEM.US,D,20120618,000000,23.5479,23.692,23.4867,23.6574,22021.794117527,0
+SPEM.US,D,20120619,000000,23.8341,24.1656,23.8341,24.0926,5880.6530423823,0
+SPEM.US,D,20120620,000000,23.9831,24.134,23.8341,24.0433,67636.123730436,0
+SPEM.US,D,20120621,000000,23.8341,23.9081,23.1808,23.2045,24479.24433772,0
+SPEM.US,D,20120622,000000,23.3821,23.4867,23.2084,23.3407,28799.289817588,0
+SPEM.US,D,20120625,000000,22.8986,22.9233,22.8315,22.9233,6654.8765344347,0
+SPEM.US,D,20120626,000000,23.1384,23.164,22.8946,23.164,24128.614326921,0
+SPEM.US,D,20120627,000000,23.2351,23.3792,23.2301,23.3486,33470.978689789,0
+SPEM.US,D,20120628,000000,23.1028,23.1117,22.9154,23.0999,28765.848226963,0
+SPEM.US,D,20120629,000000,23.767,24.137,23.767,24.0768,50015.445615506,0
+SPEM.US,D,20120702,000000,24.0808,24.0808,23.9633,24.0541,201735.88875636,0
+SPEM.US,D,20120703,000000,24.3896,24.5051,24.3827,24.4775,28042.293811615,0
+SPEM.US,D,20120705,000000,24.3827,24.4804,24.2021,24.3827,18648.246990508,0
+SPEM.US,D,20120706,000000,24.0729,24.0729,23.9554,24.0433,8087.7980236521,0
+SPEM.US,D,20120709,000000,23.8883,23.9791,23.763,23.8429,27838.604123261,0
+SPEM.US,D,20120710,000000,24.213,24.213,23.6722,23.6722,13003.711845571,0
+SPEM.US,D,20120711,000000,23.7443,23.8518,23.6081,23.7324,15066.956648999,0
+SPEM.US,D,20120712,000000,23.4088,23.4759,23.2232,23.4285,16872.802542765,0
+SPEM.US,D,20120713,000000,23.5805,23.8607,23.5805,23.8005,48824.722312938,0
+SPEM.US,D,20120716,000000,23.7235,23.7235,23.6278,23.6397,3494.1395295768,0
+SPEM.US,D,20120717,000000,23.8094,23.9594,23.692,23.9377,330822.45533308,0
+SPEM.US,D,20120718,000000,23.6722,23.9791,23.6722,23.917,25643.619720401,0
+SPEM.US,D,20120719,000000,24.0265,24.1498,23.9831,24.0857,12134.230489313,0
+SPEM.US,D,20120720,000000,23.7758,23.7926,23.689,23.7364,2511.1594414998,0
+SPEM.US,D,20120723,000000,23.1384,23.2746,22.9588,23.2084,26386.428384896,0
+SPEM.US,D,20120724,000000,23.2874,23.5805,22.9716,23.1028,6354.9156003411,0
+SPEM.US,D,20120725,000000,23.2124,23.3071,23.0811,23.1265,26040.865281768,0
+SPEM.US,D,20120726,000000,23.465,23.6357,23.4048,23.5716,51715.899829725,0
+SPEM.US,D,20120727,000000,23.8429,24.3008,23.8429,24.2949,158644.87916336,0
+SPEM.US,D,20120730,000000,24.1528,24.2061,24.0689,24.1498,12921.627941309,0
+SPEM.US,D,20120731,000000,24.2406,24.2781,23.987,23.987,29062.769016454,0
+SPEM.US,D,20120801,000000,24.1311,24.1893,24.0294,24.0294,10356.759278502,0
+SPEM.US,D,20120802,000000,23.8005,23.917,23.613,23.7324,76169.809629092,0
+SPEM.US,D,20120803,000000,24.3423,24.4577,24.3423,24.3916,16005.347949575,0
+SPEM.US,D,20120806,000000,24.5416,24.6847,24.5268,24.6659,12249.755984201,0
+SPEM.US,D,20120807,000000,24.7301,24.8218,24.7005,24.7005,7250.7448764855,0
+SPEM.US,D,20120808,000000,24.6748,24.8189,24.6748,24.7094,7198.0490367123,0
+SPEM.US,D,20120809,000000,24.7133,24.9186,24.7133,24.7932,11954.861957778,0
+SPEM.US,D,20120810,000000,24.7133,24.8663,24.6353,24.8663,8872.1553310455,0
+SPEM.US,D,20120813,000000,24.7824,24.7824,24.6541,24.6788,40579.8501515,0
+SPEM.US,D,20120814,000000,24.9126,24.9126,24.6225,24.6225,33223.713595468,0
+SPEM.US,D,20120815,000000,24.6383,24.7666,24.6383,24.7666,11604.231946979,0
+SPEM.US,D,20120816,000000,24.7705,24.9047,24.6314,24.8495,10843.18241487,0
+SPEM.US,D,20120817,000000,24.7271,24.733,24.5821,24.6926,31537.446722726,0
+SPEM.US,D,20120820,000000,24.6314,24.6906,24.514,24.6748,14438.660097857,0
+SPEM.US,D,20120821,000000,24.8218,24.9047,24.6492,24.6492,12241.648931928,0
+SPEM.US,D,20120822,000000,24.4775,24.737,24.4705,24.6709,11620.446051525,0
+SPEM.US,D,20120823,000000,24.5692,24.5781,24.4804,24.5179,9174.1430282073,0
+SPEM.US,D,20120824,000000,24.4143,24.586,24.4094,24.5584,9781.1585671332,0
+SPEM.US,D,20120827,000000,24.5179,24.5179,24.3423,24.3571,7046.0418065973,0
+SPEM.US,D,20120828,000000,24.3571,24.3571,24.2238,24.2949,964651.05626973,0
+SPEM.US,D,20120829,000000,24.3294,24.3294,24.1311,24.1656,152447.0377008,0
+SPEM.US,D,20120830,000000,23.9673,24.0008,23.8647,23.9258,17747.350806693,0
+SPEM.US,D,20120831,000000,24.0956,24.1972,24.0265,24.1686,13835.698085067,0
+SPEM.US,D,20120904,000000,24.1814,24.1814,23.9831,24.1212,5236.1423866947,0
+SPEM.US,D,20120905,000000,24.0561,24.0561,23.9377,24.0512,25620.311945116,0
+SPEM.US,D,20120906,000000,24.0926,24.6314,24.0926,24.6314,129760.4652969,0
+SPEM.US,D,20120907,000000,24.9186,25.0074,24.9028,24.9255,19230.941372616,0
+SPEM.US,D,20120910,000000,24.8791,24.8998,24.6975,24.6975,171518.87817256,0
+SPEM.US,D,20120911,000000,24.8149,24.9827,24.8149,24.9541,278397.18842949,0
+SPEM.US,D,20120912,000000,25.0419,25.1218,25.038,25.038,6389.3705725005,0
+SPEM.US,D,20120913,000000,24.9047,25.6626,24.9047,25.5955,57173.972772388,0
+SPEM.US,D,20120914,000000,25.929,26.1797,25.855,25.9152,500532.44746727,0
+SPEM.US,D,20120917,000000,25.8886,25.9369,25.7435,25.7869,17972.321507264,0
+SPEM.US,D,20120918,000000,25.6932,25.8086,25.6557,25.7554,31152.361739768,0
+SPEM.US,D,20120919,000000,25.6804,25.7632,25.6142,25.6626,12213.274248973,0
+SPEM.US,D,20120920,000000,25.337,25.5383,25.2925,25.5383,21093.536632292,0
+SPEM.US,D,20120921,000000,25.6971,25.7139,25.5876,25.5876,14736.594268882,0
+SPEM.US,D,20120924,000000,25.4228,25.6113,25.4228,25.5314,35594.013003728,0
+SPEM.US,D,20120925,000000,25.704,25.704,25.3222,25.3222,20148.051660976,0
+SPEM.US,D,20120926,000000,25.1879,25.2876,24.9955,25.1879,7534.4917060335,0
+SPEM.US,D,20120927,000000,25.3912,25.6083,25.3083,25.5639,7567.9332966588,0
+SPEM.US,D,20120928,000000,25.4001,25.4494,25.4001,25.4228,6528.2038426722,0
+SPEM.US,D,20121001,000000,25.6557,25.7593,25.5718,25.5955,64599.019272739,0
+SPEM.US,D,20121002,000000,25.7238,25.7238,25.6083,25.6419,9108.2732284908,0
+SPEM.US,D,20121003,000000,25.6004,25.6586,25.5096,25.5639,5747.9000614152,0
+SPEM.US,D,20121004,000000,25.6399,25.7909,25.6399,25.7366,23424.314160722,0
+SPEM.US,D,20121005,000000,25.8886,25.8886,25.6626,25.6626,15897.929506961,0
+SPEM.US,D,20121008,000000,25.4356,25.4623,25.4149,25.4465,73267.48491543,0
+SPEM.US,D,20121009,000000,25.5383,25.5718,25.2027,25.2185,426443.11012769,0
+SPEM.US,D,20121010,000000,25.3419,25.3419,25.1218,25.1218,192339.81517218,0
+SPEM.US,D,20121011,000000,25.4149,25.5126,25.3508,25.3912,93015.250870437,0
+SPEM.US,D,20121012,000000,25.4978,25.4978,25.2373,25.4119,53862.241918949,0
+SPEM.US,D,20121015,000000,25.3794,25.5343,25.3794,25.48,11249.548410044,0
+SPEM.US,D,20121016,000000,25.6192,25.7751,25.6192,25.7139,13211.455060062,0
+SPEM.US,D,20121017,000000,25.704,25.9547,25.704,25.9241,10251.367598956,0
+SPEM.US,D,20121018,000000,25.8452,25.9547,25.8007,25.8402,14083.976560922,0
+SPEM.US,D,20121019,000000,25.709,25.709,25.4751,25.555,16171.542521168,0
+SPEM.US,D,20121022,000000,25.6804,25.7188,25.5925,25.709,6528.2038426722,0
+SPEM.US,D,20121023,000000,25.3123,25.3508,25.2264,25.2541,13681.664091884,0
+SPEM.US,D,20121024,000000,25.4031,25.4494,25.4001,25.4149,10849.262704075,0
+SPEM.US,D,20121025,000000,25.632,25.632,25.4465,25.5264,4911.8602957827,0
+SPEM.US,D,20121026,000000,25.3873,25.3873,25.2777,25.3123,13466.827206655,0
+SPEM.US,D,20121031,000000,25.3152,25.4593,25.2225,25.2314,12765.567185058,0
+SPEM.US,D,20121101,000000,25.4919,25.7139,25.4919,25.632,13124.304248129,0
+SPEM.US,D,20121102,000000,25.6231,25.6231,25.4001,25.4119,1652.8252821171,0
+SPEM.US,D,20121105,000000,25.5718,25.6192,25.5067,25.6192,17959.14754732,0
+SPEM.US,D,20121106,000000,25.6142,25.859,25.6142,25.8323,8819.4594912723,0
+SPEM.US,D,20121107,000000,25.5718,25.5718,25.3182,25.3912,22107.931547926,0
+SPEM.US,D,20121108,000000,25.4396,25.4396,25.1307,25.1504,21427.952538545,0
+SPEM.US,D,20121109,000000,25.1258,25.3675,25.1258,25.26,9710.2218597462,0
+SPEM.US,D,20121112,000000,25.2314,25.3468,25.1919,25.26,12942.908953525,0
+SPEM.US,D,20121113,000000,24.9787,25.0863,24.883,25.0241,19667.708813813,0
+SPEM.US,D,20121114,000000,24.8623,24.8623,24.6422,24.6541,10285.822571115,0
+SPEM.US,D,20121115,000000,24.737,24.7459,24.5613,24.6353,75649.944902099,0
+SPEM.US,D,20121116,000000,24.6709,24.7133,24.4705,24.6906,23965.459899931,0
+SPEM.US,D,20121119,000000,24.9462,25.0774,24.9462,25.0685,22119.078744801,0
+SPEM.US,D,20121120,000000,24.8218,25.0143,24.8021,25.0014,12472.699921703,0
+SPEM.US,D,20121121,000000,24.9985,25.0222,24.9255,25.0192,5309.1058571499,0
+SPEM.US,D,20121123,000000,25.3034,25.4189,25.3034,25.4149,8266.1531736537,0
+SPEM.US,D,20121126,000000,25.3291,25.4307,25.3291,25.4307,11160.370835043,0
+SPEM.US,D,20121127,000000,25.4465,25.4623,25.3034,25.3034,9451.8095685507,0
+SPEM.US,D,20121128,000000,25.1662,25.3468,25.1662,25.3468,6819.0443429589,0
+SPEM.US,D,20121129,000000,25.4751,25.5876,25.4623,25.5481,7690.5524622849,0
+SPEM.US,D,20121130,000000,25.5067,25.6083,25.4919,25.6083,7108.8714617115,0
+SPEM.US,D,20121203,000000,25.7238,25.7238,25.5925,25.6142,8089.8247867203,0
+SPEM.US,D,20121204,000000,25.6764,25.7277,25.6004,25.6142,7115.9651324502,0
+SPEM.US,D,20121205,000000,25.7721,26.009,25.7721,25.8491,20747.973529163,0
+SPEM.US,D,20121206,000000,25.9932,25.9951,25.9241,25.9951,5824.9170580068,0
+SPEM.US,D,20121207,000000,26.1353,26.1353,26.009,26.0632,25860.483368698,0
+SPEM.US,D,20121210,000000,26.1185,26.3445,26.1155,26.2478,48109.274949863,0
+SPEM.US,D,20121211,000000,26.3287,26.8004,26.2971,26.3524,59280.792981782,0
+SPEM.US,D,20121212,000000,26.53,26.6227,26.4007,26.4846,17108.92044021,0
+SPEM.US,D,20121213,000000,26.4678,26.4678,26.2971,26.3208,8971.4667213873,0
+SPEM.US,D,20121214,000000,26.4165,26.4481,26.3287,26.3573,170347.40911914,0
+SPEM.US,D,20121217,000000,26.4057,26.4728,26.3385,26.4728,23645.231335155,0
+SPEM.US,D,20121218,000000,26.4885,26.7244,26.4481,26.7244,24373.852658173,0
+SPEM.US,D,20121219,000000,26.7737,26.7787,26.6889,26.6889,34797.495117926,0
+SPEM.US,D,20121220,000000,26.7175,26.8408,26.6178,26.8408,12126.123437041,0
+SPEM.US,D,20121221,000000,26.4303,26.5448,26.4303,26.5448,6087.3828753387,0
+SPEM.US,D,20121224,000000,26.3405,26.5655,26.3356,26.5122,17407.86799277,0
+SPEM.US,D,20121226,000000,26.6938,26.8033,26.6227,26.7283,29166.133932932,0
+SPEM.US,D,20121227,000000,26.7234,26.8102,26.5971,26.8102,33387.881403993,0
+SPEM.US,D,20121228,000000,26.752,26.9494,26.7076,26.8142,47931.933181396,0
+SPEM.US,D,20121231,000000,26.8102,27.2503,26.8102,27.2503,14314.014169163,0
+SPEM.US,D,20130102,000000,27.4645,27.722,27.4645,27.722,44376.990759773,0
+SPEM.US,D,20130103,000000,27.6391,27.8089,27.5444,27.6658,25799.680476652,0
+SPEM.US,D,20130104,000000,27.5286,27.7082,27.5286,27.7082,22460.588321792,0
+SPEM.US,D,20130107,000000,27.4645,27.5444,27.4339,27.5336,38338.250198071,0
+SPEM.US,D,20130108,000000,27.3717,27.3717,27.2138,27.278,39081.058862567,0
+SPEM.US,D,20130109,000000,27.4546,27.5188,27.4428,27.5138,58007.985774952,0
+SPEM.US,D,20130110,000000,27.5365,27.7635,27.4724,27.7635,1805593.5617642,0
+SPEM.US,D,20130111,000000,27.5493,27.5859,27.3846,27.578,504372.15009998,0
+SPEM.US,D,20130114,000000,27.6372,27.6658,27.5523,27.6016,32494.078890917,0
+SPEM.US,D,20130115,000000,27.4931,27.6016,27.4477,27.5415,99567.775869927,0
+SPEM.US,D,20130116,000000,27.4595,27.574,27.3846,27.5651,145280.40349164,0
+SPEM.US,D,20130117,000000,27.6372,27.7724,27.5563,27.6993,25954.727851369,0
+SPEM.US,D,20130118,000000,27.6816,27.8306,27.6559,27.7773,111900.62913992,0
+SPEM.US,D,20130122,000000,27.7674,27.7674,27.5938,27.7467,118157.24673146,0
+SPEM.US,D,20130123,000000,27.6293,27.6944,27.5493,27.5819,41544.589371964,0
+SPEM.US,D,20130124,000000,27.5938,27.7329,27.4813,27.5819,39124.634268533,0
+SPEM.US,D,20130125,000000,27.5444,27.6293,27.4773,27.5651,33135.549402002,0
+SPEM.US,D,20130128,000000,27.5977,27.6105,27.35,27.4388,29636.342964755,0
+SPEM.US,D,20130129,000000,27.5711,27.725,27.5286,27.7132,41563.843621112,0
+SPEM.US,D,20130130,000000,27.5286,27.5977,27.4852,27.502,41567.897147248,0
+SPEM.US,D,20130131,000000,27.5651,27.5898,27.4852,27.5898,32318.763885517,0
+SPEM.US,D,20130201,000000,27.7181,27.8227,27.5711,27.7882,29746.801551971,0
+SPEM.US,D,20130204,000000,27.5365,27.5365,27.3461,27.3717,40115.721408883,0
+SPEM.US,D,20130205,000000,27.5069,27.5859,27.4309,27.4773,53928.111718666,0
+SPEM.US,D,20130206,000000,27.3628,27.4428,27.3263,27.4003,23033.148888559,0
+SPEM.US,D,20130207,000000,27.4211,27.4211,27.1615,27.2869,30793.624676697,0
+SPEM.US,D,20130208,000000,27.3303,27.4211,27.3303,27.3915,26998.510831492,0
+SPEM.US,D,20130211,000000,27.3579,27.4517,27.3026,27.3717,31692.494097443,0
+SPEM.US,D,20130212,000000,27.35,27.4428,27.2809,27.3875,28427.378794573,0
+SPEM.US,D,20130213,000000,27.4773,27.5859,27.425,27.4724,66970.332062533,0
+SPEM.US,D,20130214,000000,27.3303,27.4388,27.3303,27.4003,14677.818139904,0
+SPEM.US,D,20130215,000000,27.3846,27.4428,27.2809,27.2898,20417.611149047,0
+SPEM.US,D,20130219,000000,27.2247,27.4428,27.2247,27.4211,73899.834992708,0
+SPEM.US,D,20130220,000000,27.4161,27.5069,27.0036,27.0648,174937.01408708,0
+SPEM.US,D,20130221,000000,26.8616,26.906,26.6287,26.7984,43752.747734768,0
+SPEM.US,D,20130222,000000,26.903,26.9287,26.752,26.9227,39647.539140128,0
+SPEM.US,D,20130225,000000,27.0954,27.0954,26.5833,26.5833,27038.032711322,0
+SPEM.US,D,20130226,000000,26.677,26.7471,26.5329,26.7382,26605.318796261,0
+SPEM.US,D,20130227,000000,26.6691,27.0115,26.6543,27.0036,37250.891811982,0
+SPEM.US,D,20130228,000000,26.8448,27.0017,26.828,26.828,62763.785314484,0
+SPEM.US,D,20130301,000000,26.7145,26.9208,26.6464,26.906,14669.711087632,0
+SPEM.US,D,20130304,000000,26.6089,26.7688,26.5487,26.7688,22805.138043386,0
+SPEM.US,D,20130305,000000,26.8231,27.0648,26.8231,26.9405,37403.912423631,0
+SPEM.US,D,20130306,000000,27.0352,27.1615,27.0115,27.128,30660.87169573,0
+SPEM.US,D,20130307,000000,27.1724,27.2582,27.1359,27.2099,34506.654617639,0
+SPEM.US,D,20130308,000000,27.2898,27.4477,27.2898,27.428,152560.53643262,0
+SPEM.US,D,20130311,000000,27.3342,27.3342,27.1793,27.3056,606541.27636794,0
+SPEM.US,D,20130312,000000,27.2207,27.2207,26.977,27.0431,54825.967757878,0
+SPEM.US,D,20130313,000000,27.0619,27.0619,26.7935,26.7935,28122.350952809,0
+SPEM.US,D,20130314,000000,26.906,26.906,26.8231,26.8694,35413.631090659,0
+SPEM.US,D,20130315,000000,26.7767,26.8231,26.6741,26.6898,60558.667096282,0
+SPEM.US,D,20130318,000000,26.455,26.5566,26.4392,26.455,64555.443866772,0
+SPEM.US,D,20130319,000000,26.4392,26.4392,26.0208,26.1984,56529.4621167,0
+SPEM.US,D,20130320,000000,26.3257,26.3889,26.3208,26.3741,13482.027929666,0
+SPEM.US,D,20130321,000000,26.3178,26.3208,26.1392,26.1392,51893.241598193,0
+SPEM.US,D,20130322,000000,26.1609,26.2073,26.1076,26.1797,66167.733887525,0
+SPEM.US,D,20130325,000000,26.3178,26.3178,25.9892,26.1076,90262.906623821,0
+SPEM.US,D,20130326,000000,26.3455,26.4392,26.3178,26.4353,28675.657270428,0
+SPEM.US,D,20130327,000000,26.2774,26.5024,26.2774,26.5024,9523.7596574718,0
+SPEM.US,D,20130328,000000,26.3494,26.4826,26.3494,26.4708,16277.947582248,0
+SPEM.US,D,20130401,000000,26.4392,26.5122,26.2862,26.3297,59369.970556783,0
+SPEM.US,D,20130402,000000,26.5083,26.5329,26.4303,26.4392,29078.983121,0
+SPEM.US,D,20130403,000000,26.233,26.233,26.0386,26.0919,9999.0355969647,0
+SPEM.US,D,20130404,000000,26.1254,26.1293,25.9932,26.1293,8902.5567770685,0
+SPEM.US,D,20130405,000000,25.7702,26.1609,25.7376,26.1392,37762.649486702,0
+SPEM.US,D,20130408,000000,25.9813,26.1392,25.8787,26.1175,45460.295619726,0
+SPEM.US,D,20130409,000000,26.1215,26.455,26.0257,26.2557,426534.31446576,0
+SPEM.US,D,20130410,000000,26.5408,26.6366,26.3741,26.5971,22135.292849346,0
+SPEM.US,D,20130411,000000,26.5803,26.605,26.4915,26.5448,5297.9586602748,0
+SPEM.US,D,20130412,000000,26.2981,26.3494,26.1767,26.3494,77803.380662062,0
+SPEM.US,D,20130415,000000,25.9409,25.9636,25.5718,25.5876,35342.694383272,0
+SPEM.US,D,20130416,000000,25.9685,26.1136,25.93,26.083,55443.117112145,0
+SPEM.US,D,20130417,000000,25.7948,25.8432,25.5383,25.6784,39595.856681889,0
+SPEM.US,D,20130418,000000,25.8136,25.8225,25.6162,25.7376,36535.444448907,0
+SPEM.US,D,20130419,000000,26.0297,26.1649,26.0257,26.1649,10100.373750375,0
+SPEM.US,D,20130422,000000,25.9517,26.1905,25.9517,26.1797,9854.1220375884,0
+SPEM.US,D,20130423,000000,26.1876,26.305,26.1481,26.2685,10569.569400663,0
+SPEM.US,D,20130424,000000,26.381,26.4668,26.3129,26.4668,11560.656541013,0
+SPEM.US,D,20130425,000000,26.4826,26.677,26.4826,26.5329,15639.517215765,0
+SPEM.US,D,20130426,000000,26.4708,26.4757,26.2724,26.377,13814.417072851,0
+SPEM.US,D,20130429,000000,26.5566,26.6464,26.5566,26.6366,24978.841434031,0
+SPEM.US,D,20130430,000000,26.5576,26.8359,26.5576,26.8359,14551.145448142,0
+SPEM.US,D,20130501,000000,26.8231,26.8231,26.5774,26.6089,15427.720475138,0
+SPEM.US,D,20130502,000000,26.7234,26.827,26.7234,26.827,15591.888283663,0
+SPEM.US,D,20130503,000000,27.1004,27.1566,26.9208,27.0234,12126.123437041,0
+SPEM.US,D,20130506,000000,26.9898,27.1102,26.9898,27.0925,14342.388852117,0
+SPEM.US,D,20130507,000000,27.1359,27.3382,27.1359,27.3026,278468.12513687,0
+SPEM.US,D,20130508,000000,27.3846,27.6332,27.3846,27.5563,558347.89075075,0
+SPEM.US,D,20130509,000000,27.502,27.5612,27.3421,27.354,81617.748756414,0
+SPEM.US,D,20130510,000000,27.3796,27.3796,27.2207,27.3421,18980.636133693,0
+SPEM.US,D,20130513,000000,27.1793,27.1842,27.1053,27.1053,7229.4638642694,0
+SPEM.US,D,20130514,000000,27.0786,27.2454,27.0036,27.1724,27250.842833483,0
+SPEM.US,D,20130515,000000,27.1763,27.2405,27.1171,27.1763,15333.475992467,0
+SPEM.US,D,20130516,000000,27.202,27.2503,27.0619,27.0619,15603.035480538,0
+SPEM.US,D,20130517,000000,27.1231,27.2454,27.1231,27.2099,46732.089445022,0
+SPEM.US,D,20130520,000000,27.275,27.3263,27.2207,27.3263,47871.13028935,0
+SPEM.US,D,20130521,000000,27.1971,27.3421,27.0836,27.3342,58199.514884897,0
+SPEM.US,D,20130522,000000,27.2869,27.4043,26.9405,26.981,24481.271100788,0
+SPEM.US,D,20130523,000000,26.601,26.7846,26.4708,26.7471,19751.819481143,0
+SPEM.US,D,20130524,000000,26.5714,26.605,26.4915,26.5714,39493.505146945,0
+SPEM.US,D,20130528,000000,26.9227,26.9691,26.7283,26.8063,18055.41879306,0
+SPEM.US,D,20130529,000000,26.6149,26.6149,26.4372,26.4501,7983.4197256398,0
+SPEM.US,D,20130530,000000,26.3662,26.5517,26.3662,26.4353,10203.738666853,0
+SPEM.US,D,20130531,000000,26.1718,26.2616,25.9162,25.93,17768.631818909,0
+SPEM.US,D,20130603,000000,25.8481,26.1905,25.8481,26.156,94447.15897812,0
+SPEM.US,D,20130604,000000,26.1422,26.1461,25.853,25.9863,77394.987903819,0
+SPEM.US,D,20130605,000000,25.9863,25.9863,25.5205,25.5422,41912.446868842,0
+SPEM.US,D,20130606,000000,25.5027,25.6488,25.3912,25.6488,9257.2403140035,0
+SPEM.US,D,20130607,000000,25.6251,25.8353,25.6054,25.6488,19989.964141657,0
+SPEM.US,D,20130610,000000,25.4919,25.4919,25.3192,25.3439,18196.2788263,0
+SPEM.US,D,20130611,000000,24.8643,24.9077,24.7113,24.8416,453547.01263873,0
+SPEM.US,D,20130612,000000,24.9797,25.0083,24.5544,24.6768,44744.848256651,0
+SPEM.US,D,20130613,000000,24.6097,24.9916,24.6097,24.9916,109159.43209018,0
+SPEM.US,D,20130614,000000,25.0498,25.1307,24.7163,24.7212,46644.938633089,0
+SPEM.US,D,20130617,000000,25.0232,25.1731,24.8663,24.9768,242907.55372377,0
+SPEM.US,D,20130618,000000,24.8396,25.0587,24.8396,24.9422,99538.387805438,0
+SPEM.US,D,20130619,000000,24.8692,24.887,24.3215,24.4084,67711.11396396,0
+SPEM.US,D,20130620,000000,23.8706,23.8706,23.1384,23.241,94332.646864767,0
+SPEM.US,D,20130621,000000,23.5874,23.7018,23.2775,23.7018,52387.771786834,0
+SPEM.US,D,20130624,000000,23.2321,23.3456,22.8473,23.1522,80667.196877428,0
+SPEM.US,D,20130625,000000,23.5074,23.6535,23.3288,23.6535,244467.14790475,0
+SPEM.US,D,20130626,000000,23.9327,23.988,23.762,23.9248,14149.846360638,0
+SPEM.US,D,20130627,000000,24.0748,24.438,24.0748,24.4123,236449.27320695,0
+SPEM.US,D,20130628,000000,24.2268,24.5525,24.1903,24.4893,33508.473806551,0
+SPEM.US,D,20130701,000000,24.7399,24.7587,24.5238,24.66,49879.652489936,0
+SPEM.US,D,20130702,000000,24.6462,24.6719,24.1617,24.2485,28622.961430655,0
+SPEM.US,D,20130703,000000,23.9505,24.2515,23.9505,24.1785,62190.211366183,0
+SPEM.US,D,20130705,000000,24.0314,24.1992,23.7561,23.9574,41882.045422819,0
+SPEM.US,D,20130708,000000,24.0354,24.1617,23.8824,23.9505,50792.70925216,0
+SPEM.US,D,20130709,000000,24.2702,24.2702,24.0867,24.134,14094.110376263,0
+SPEM.US,D,20130710,000000,24.0531,24.2613,24.0531,24.1952,1683954.3360816,0
+SPEM.US,D,20130711,000000,24.8238,25.0705,24.6916,25.0449,49913.094080561,0
+SPEM.US,D,20130712,000000,24.8919,24.8919,24.7705,24.8781,32823.427889499,0
+SPEM.US,D,20130715,000000,24.9639,25.2304,24.9037,25.2097,21095.56339536,0
+SPEM.US,D,20130716,000000,25.1801,25.2412,25.0449,25.1939,37978.499753466,0
+SPEM.US,D,20130717,000000,25.4189,25.4366,25.3439,25.4031,27872.045713886,0
+SPEM.US,D,20130718,000000,25.2541,25.3942,25.2304,25.2373,23346.283782596,0
+SPEM.US,D,20130719,000000,25.2501,25.2501,25.0981,25.1406,36545.578264248,0
+SPEM.US,D,20130722,000000,25.2886,25.3912,25.26,25.3537,40441.016881329,0
+SPEM.US,D,20130723,000000,25.5669,25.7139,25.555,25.6251,10961.74805436,0
+SPEM.US,D,20130724,000000,25.481,25.481,25.2787,25.3399,9130.567622241,0
+SPEM.US,D,20130725,000000,25.331,25.5205,25.331,25.5087,13552.964637053,0
+SPEM.US,D,20130726,000000,25.335,25.4366,25.2304,25.4366,11580.924171695,0
+SPEM.US,D,20130729,000000,25.1218,25.3498,25.1218,25.1801,47203.311858378,0
+SPEM.US,D,20130730,000000,25.1722,25.1722,25.0232,25.0399,6083.3293492023,0
+SPEM.US,D,20130731,000000,24.9541,25.0666,24.8959,25.0666,44416.512639603,0
+SPEM.US,D,20130801,000000,25.3912,25.559,25.3498,25.5165,975358.44555903,0
+SPEM.US,D,20130802,000000,25.3784,25.6123,25.3784,25.4307,14595.734235642,0
+SPEM.US,D,20130805,000000,25.3912,25.3912,25.2215,25.3143,12509.18165693,0
+SPEM.US,D,20130806,000000,25.2343,25.2462,24.9995,25.0449,37665.364859429,0
+SPEM.US,D,20130807,000000,24.8307,24.9284,24.812,24.812,58597.773827798,0
+SPEM.US,D,20130808,000000,25.1021,25.2925,24.9639,25.2304,29720.453632085,0
+SPEM.US,D,20130809,000000,25.335,25.4721,25.3231,25.335,29649.516924698,0
+SPEM.US,D,20130812,000000,25.4031,25.5718,25.4031,25.4593,6203.9217517602,0
+SPEM.US,D,20130813,000000,25.6616,25.7277,25.4988,25.6833,422160.55976458,0
+SPEM.US,D,20130814,000000,25.6695,25.7771,25.6488,25.6537,14371.776916606,0
+SPEM.US,D,20130815,000000,25.3656,25.4149,25.2462,25.411,27132.277193993,0
+SPEM.US,D,20130816,000000,25.3705,25.3705,25.1366,25.1366,14626.135681665,0
+SPEM.US,D,20130819,000000,24.9472,24.9768,24.7212,24.7745,17851.729104706,0
+SPEM.US,D,20130820,000000,24.6087,24.8268,24.6087,24.732,29990.013120155,0
+SPEM.US,D,20130821,000000,24.4528,24.4528,24.2031,24.2031,18446.584065222,0
+SPEM.US,D,20130822,000000,24.4617,24.5525,24.4617,24.5238,23558.080523223,0
+SPEM.US,D,20130823,000000,24.808,24.808,24.588,24.7538,14123.498440752,0
+SPEM.US,D,20130826,000000,24.8416,24.8416,24.5021,24.5238,42963.323519704,0
+SPEM.US,D,20130827,000000,24.1163,24.1163,23.9061,23.9061,36375.33016652,0
+SPEM.US,D,20130828,000000,23.767,24.0097,23.7393,23.7581,1140658.2012568,0
+SPEM.US,D,20130829,000000,23.9327,24.1528,23.9327,23.9633,93242.248334075,0
+SPEM.US,D,20130830,000000,24.2386,24.2386,23.9367,24.1656,11695.436285048,0
+SPEM.US,D,20130903,000000,24.5485,24.5485,24.1577,24.2081,447118.1201864,0
+SPEM.US,D,20130904,000000,24.3275,24.5682,24.3275,24.5525,36171.640478165,0
+SPEM.US,D,20130905,000000,24.6324,24.9126,24.6324,24.8396,54538.167402194,0
+SPEM.US,D,20130906,000000,25.107,25.2886,24.9886,25.26,10154.082971682,0
+SPEM.US,D,20130909,000000,25.4721,25.8215,25.4721,25.7642,31087.505321586,0
+SPEM.US,D,20130910,000000,25.8402,26.0435,25.7929,26.0356,43654.44972596,0
+SPEM.US,D,20130911,000000,26.0149,26.077,25.8827,25.9912,1032689.4924692,0
+SPEM.US,D,20130912,000000,26.0267,26.0267,25.7524,25.7524,18685.74210727,0
+SPEM.US,D,20130913,000000,25.8698,25.9162,25.7139,25.9083,508513.84042985,0
+SPEM.US,D,20130916,000000,26.3109,26.3109,26.1136,26.156,38535.859597221,0
+SPEM.US,D,20130917,000000,26.1984,26.2152,26.1136,26.156,55547.495410157,0
+SPEM.US,D,20130918,000000,26.0317,27.2188,25.9912,27.198,212037.92543202,0
+SPEM.US,D,20130919,000000,26.9701,27.0392,26.8665,26.9671,25588.897117559,0
+SPEM.US,D,20130920,000000,26.68,26.68,26.4145,26.457,26382.374858759,0
+SPEM.US,D,20130923,000000,26.4214,26.6198,26.4214,26.5774,114555.68875927,0
+SPEM.US,D,20130924,000000,26.5685,26.675,26.4007,26.5576,1240197.6024438,0
+SPEM.US,D,20130925,000000,26.607,26.607,26.3839,26.457,428871.17228339,0
+SPEM.US,D,20130926,000000,26.5537,26.5655,26.3307,26.4461,33591.571092347,0
+SPEM.US,D,20130927,000000,26.2389,26.2389,26.1422,26.1461,7331.8153992135,0
+SPEM.US,D,20130930,000000,25.8175,26.0198,25.7435,25.9379,12484.860500112,0
+SPEM.US,D,20131001,000000,26.1599,26.3721,25.9655,26.3721,57941.102593702,0
+SPEM.US,D,20131002,000000,26.2152,26.4303,26.2152,26.4185,11914.326696414,0
+SPEM.US,D,20131003,000000,26.5122,26.6563,26.229,26.4214,60953.885894581,0
+SPEM.US,D,20131004,000000,26.4826,26.7757,26.4826,26.7362,46138.247866039,0
+SPEM.US,D,20131007,000000,26.2784,26.6563,26.2784,26.5024,22162.654150767,0
+SPEM.US,D,20131008,000000,26.603,26.68,26.2191,26.3228,48273.442758388,0
+SPEM.US,D,20131009,000000,26.4007,26.5774,26.3336,26.5122,1052784.8482904,0
+SPEM.US,D,20131010,000000,26.904,27.0431,26.8823,27.0431,12087.614938745,0
+SPEM.US,D,20131011,000000,26.899,27.1852,26.899,27.1803,23316.895718107,0
+SPEM.US,D,20131014,000000,26.9336,27.3214,26.9336,27.2148,10467.217865719,0
+SPEM.US,D,20131015,000000,27.0954,27.2691,26.9435,27.049,32813.294074158,0
+SPEM.US,D,20131016,000000,27.2188,27.273,27.1448,27.1655,44612.095275684,0
+SPEM.US,D,20131017,000000,27.1527,27.3846,27.1527,27.3846,11946.754905505,0
+SPEM.US,D,20131018,000000,27.425,27.5188,27.425,27.4773,37988.633568807,0
+SPEM.US,D,20131021,000000,27.4072,27.4901,27.3757,27.4773,109420.88452598,0
+SPEM.US,D,20131022,000000,27.5503,27.7684,27.5503,27.6737,28014.932510195,0
+SPEM.US,D,20131023,000000,27.2523,27.2523,27.0777,27.0875,18005.763097889,0
+SPEM.US,D,20131024,000000,27.0688,27.1171,26.9879,27.0915,55887.991605615,0
+SPEM.US,D,20131025,000000,27.0392,27.2188,27.0392,27.2188,18995.836856704,0
+SPEM.US,D,20131028,000000,27.1763,27.3411,27.1763,27.2928,108880.75216831,0
+SPEM.US,D,20131029,000000,27.2385,27.4211,27.2385,27.3579,27530.536136895,0
+SPEM.US,D,20131030,000000,27.4161,27.4161,27.0836,27.2928,40820.021575082,0
+SPEM.US,D,20131031,000000,27.2355,27.2642,27.0836,27.0836,60609.336172987,0
+SPEM.US,D,20131101,000000,27.0313,27.1448,26.8783,27.0559,20112.583307283,0
+SPEM.US,D,20131104,000000,27.1734,27.1734,27.0777,27.1527,11008.363604928,0
+SPEM.US,D,20131105,000000,26.8102,26.9513,26.6474,26.6474,30002.173698565,0
+SPEM.US,D,20131106,000000,26.7727,26.899,26.6524,26.754,31889.090115059,0
+SPEM.US,D,20131107,000000,26.5576,26.5576,26.1984,26.1984,24841.021545393,0
+SPEM.US,D,20131108,000000,26.1599,26.2665,25.9912,26.1767,63945.388183244,0
+SPEM.US,D,20131111,000000,26.233,26.233,26.081,26.1955,145688.79624989,0
+SPEM.US,D,20131112,000000,26.1057,26.1284,25.7771,25.8659,18019.950439366,0
+SPEM.US,D,20131113,000000,25.6695,26.0435,25.6616,26.0435,13032.086528526,0
+SPEM.US,D,20131114,000000,26.0672,26.4984,26.0109,26.3376,14915.962800418,0
+SPEM.US,D,20131115,000000,26.5655,26.8487,26.5655,26.8359,8949.1723276371,0
+SPEM.US,D,20131118,000000,27.0915,27.2839,26.9701,27.0352,89719.734121544,0
+SPEM.US,D,20131119,000000,26.9879,27.0017,26.7264,26.754,19846.063963814,0
+SPEM.US,D,20131120,000000,26.7846,26.8231,26.4432,26.4619,23355.404216403,0
+SPEM.US,D,20131121,000000,26.4214,26.5734,26.4214,26.4826,21385.390514112,0
+SPEM.US,D,20131122,000000,26.4984,26.6672,26.4826,26.6672,14562.292645017,0
+SPEM.US,D,20131125,000000,26.68,26.8063,26.2862,26.2862,18598.591295337,0
+SPEM.US,D,20131126,000000,26.2389,26.4501,26.2389,26.3721,10564.502492993,0
+SPEM.US,D,20131127,000000,26.4303,26.5655,26.4254,26.457,36657.050232999,0
+SPEM.US,D,20131129,000000,26.7727,26.7727,26.7066,26.7244,40281.915980475,0
+SPEM.US,D,20131202,000000,26.675,26.675,26.2705,26.2705,15120.665870306,0
+SPEM.US,D,20131203,000000,26.2705,26.3524,26.0317,26.1599,26825.222589161,0
+SPEM.US,D,20131204,000000,26.0928,26.1333,25.9863,26.1284,34508.681380707,0
+SPEM.US,D,20131205,000000,26.2566,26.2566,26.0928,26.0928,5662.7760125508,0
+SPEM.US,D,20131206,000000,26.4372,26.68,26.4372,26.5734,112030.34197629,0
+SPEM.US,D,20131209,000000,26.6652,26.675,26.5981,26.603,11190.772281066,0
+SPEM.US,D,20131210,000000,26.5576,26.6247,26.529,26.6247,37692.72616085,0
+SPEM.US,D,20131211,000000,26.4806,26.4806,26.081,26.081,12921.627941309,0
+SPEM.US,D,20131212,000000,25.9527,26.0524,25.8017,25.9083,45078.25078137,0
+SPEM.US,D,20131213,000000,26.0968,26.0968,25.8748,25.9448,22275.139501052,0
+SPEM.US,D,20131216,000000,25.9813,26.229,25.9813,26.1639,50206.97472545,0
+SPEM.US,D,20131217,000000,25.9971,26.0632,25.9083,25.9083,56947.988690284,0
+SPEM.US,D,20131218,000000,26.007,26.307,25.8175,26.2862,30273.759949703,0
+SPEM.US,D,20131219,000000,25.9409,26.0968,25.7593,26.081,16759.303810946,0
+SPEM.US,D,20131220,000000,26.0198,26.0909,25.9557,25.9557,21991.392671504,0
+SPEM.US,D,20131223,000000,26.0909,26.2458,26.0356,26.1165,102193.44742478,0
+SPEM.US,D,20131224,000000,26.2714,26.3168,26.1688,26.304,10771.232325949,0
+SPEM.US,D,20131226,000000,26.3208,26.3682,25.9517,26.3593,16737.009417196,0
+SPEM.US,D,20131227,000000,26.8339,26.8339,26.2043,26.4007,8921.8110262164,0
+SPEM.US,D,20131230,000000,26.5369,26.5734,26.4007,26.5527,19872.411883701,0
+SPEM.US,D,20131231,000000,26.5024,26.7648,26.4461,26.7648,60035.762224686,0
+SPEM.US,D,20140102,000000,26.3001,26.3168,25.9557,26.0721,71794.028164849,0
+SPEM.US,D,20140103,000000,26.077,26.2004,25.8609,25.8609,18570.216612383,0
+SPEM.US,D,20140106,000000,25.8609,25.8609,25.6764,25.7001,9922.0186003731,0
+SPEM.US,D,20140107,000000,25.8244,25.8511,25.7336,25.8116,28953.323810771,0
+SPEM.US,D,20140108,000000,25.7751,25.8521,25.6932,25.7415,31556.700971874,0
+SPEM.US,D,20140109,000000,25.7198,25.7248,25.3981,25.5511,20254.456722057,0
+SPEM.US,D,20140110,000000,25.7248,26.0267,25.634,25.8086,824951.34488638,0
+SPEM.US,D,20140113,000000,25.7948,25.9438,25.4425,25.4642,391738.8461109,0
+SPEM.US,D,20140114,000000,25.7702,25.9557,25.56,25.9438,320873.07543129,0
+SPEM.US,D,20140115,000000,25.8728,25.9478,25.6971,25.8817,116513.54188315,0
+SPEM.US,D,20140116,000000,25.8195,25.8195,25.6458,25.6892,21807.970613832,0
+SPEM.US,D,20140117,000000,25.7001,25.7001,25.481,25.481,26125.989330632,0
+SPEM.US,D,20140121,000000,25.8086,25.8086,25.4682,25.5511,94799.815751987,0
+SPEM.US,D,20140122,000000,25.6379,25.9409,25.6379,25.9409,31891.116878127,0
+SPEM.US,D,20140123,000000,25.4494,25.5718,25.1287,25.3291,32455.570392621,0
+SPEM.US,D,20140124,000000,24.8781,25.0597,24.6699,24.8189,40983.176002072,0
+SPEM.US,D,20140127,000000,24.7824,24.7824,24.363,24.4755,138917.38083903,0
+SPEM.US,D,20140128,000000,24.6413,24.7972,24.3561,24.734,36176.707385836,0
+SPEM.US,D,20140129,000000,24.2811,24.4982,24.21,24.3807,28783.075713042,0
+SPEM.US,D,20140130,000000,24.6245,24.662,24.3383,24.6107,59189.588643713,0
+SPEM.US,D,20140131,000000,24.3008,24.6196,24.2426,24.6196,56669.308768406,0
+SPEM.US,D,20140203,000000,24.2258,24.3669,23.762,23.7749,135665.4394961,0
+SPEM.US,D,20140204,000000,24.2021,24.4459,24.2021,24.2554,32492.052127848,0
+SPEM.US,D,20140205,000000,24.0423,24.3758,24.0373,24.3472,89896.062508477,0
+SPEM.US,D,20140206,000000,24.4261,24.7577,24.4044,24.6294,33232.834029275,0
+SPEM.US,D,20140207,000000,24.8544,24.9077,24.7725,24.9037,26798.874669275,0
+SPEM.US,D,20140210,000000,24.7094,24.7538,24.583,24.583,31438.135332384,0
+SPEM.US,D,20140211,000000,24.7054,25.1544,24.7054,25.0863,1119879.8262816,0
+SPEM.US,D,20140212,000000,25.2393,25.3231,25.0498,25.0557,28229.769395424,0
+SPEM.US,D,20140213,000000,25.0222,25.1416,24.8228,25.1287,13030.059765458,0
+SPEM.US,D,20140214,000000,25.3893,25.4682,25.3695,25.4593,18284.443019766,0
+SPEM.US,D,20140218,000000,25.4771,25.4771,25.335,25.4031,7438.220460294,0
+SPEM.US,D,20140219,000000,25.183,25.406,25.1702,25.1879,17135.268360097,0
+SPEM.US,D,20140220,000000,25.1199,25.3231,25.0458,25.2866,11702.529955787,0
+SPEM.US,D,20140221,000000,25.2768,25.4642,25.2768,25.406,14610.934958654,0
+SPEM.US,D,20140224,000000,25.3695,25.5837,25.3231,25.4899,23355.404216403,0
+SPEM.US,D,20140225,000000,25.2916,25.3231,24.9995,25.0182,62899.578440053,0
+SPEM.US,D,20140226,000000,25.258,25.258,25.113,25.1327,10217.92600833,0
+SPEM.US,D,20140227,000000,25.2916,25.5294,25.1919,25.4396,19082.987668637,0
+SPEM.US,D,20140228,000000,25.5975,25.5975,25.3034,25.3034,5897.880528462,0
+SPEM.US,D,20140303,000000,24.8959,25.2491,24.8337,25.1041,17656.146468624,0
+SPEM.US,D,20140304,000000,25.3478,25.4277,25.2738,25.41,43109.250460614,0
+SPEM.US,D,20140305,000000,25.406,25.406,24.9343,25.406,8177.988980187,0
+SPEM.US,D,20140306,000000,25.5748,26.0642,25.5165,25.6675,9493.3582114488,0
+SPEM.US,D,20140307,000000,25.5067,25.7159,25.3231,25.4642,17281.195301007,0
+SPEM.US,D,20140310,000000,25.258,25.258,25.0863,25.2442,20244.322906716,0
+SPEM.US,D,20140311,000000,25.3034,25.4139,24.9679,25.0054,93091.254485494,0
+SPEM.US,D,20140312,000000,24.9768,25.1287,24.8909,25.1287,28094.989651388,0
+SPEM.US,D,20140313,000000,24.9768,24.9768,24.6294,24.7094,41668.221919124,0
+SPEM.US,D,20140314,000000,24.8149,24.8505,24.8021,24.8268,4229.8545233334,0
+SPEM.US,D,20140317,000000,24.9126,25.0685,24.7617,25.0409,10278.728900376,0
+SPEM.US,D,20140318,000000,25.2393,25.4277,25.2166,25.41,17787.886068057,0
+SPEM.US,D,20140319,000000,25.1327,25.3379,24.9965,24.9965,28051.414245422,0
+SPEM.US,D,20140320,000000,24.7538,25.0498,24.7015,25.0182,24867.36946528,0
+SPEM.US,D,20140321,000000,25.108,25.3379,25.108,25.1386,5085.1485381138,0
+SPEM.US,D,20140324,000000,25.1544,25.3735,25.1544,25.335,9731.5028719623,0
+SPEM.US,D,20140325,000000,25.3034,25.6577,25.2866,25.5639,27619.713711896,0
+SPEM.US,D,20140326,000000,25.6616,25.8333,25.5116,25.5116,18361.460016358,0
+SPEM.US,D,20140327,000000,25.5383,25.8382,25.5383,25.8155,6317.4204835794,0
+SPEM.US,D,20140328,000000,26.0928,26.1619,25.9695,25.9971,15077.09046434,0
+SPEM.US,D,20140331,000000,26.0909,26.2675,26.0909,26.231,16628.577593047,0
+SPEM.US,D,20140401,000000,26.4412,26.4955,26.3682,26.4491,45478.53648734,0
+SPEM.US,D,20140402,000000,26.4461,26.607,26.4461,26.5981,77625.02551206,0
+SPEM.US,D,20140403,000000,26.2882,26.3948,26.2458,26.3948,16136.074167474,0
+SPEM.US,D,20140404,000000,26.7066,26.829,26.2922,26.4007,24236.032769536,0
+SPEM.US,D,20140407,000000,26.3751,26.5408,26.3356,26.4047,12226.448208917,0
+SPEM.US,D,20140408,000000,26.6968,26.9316,26.6968,26.7283,29914.009505098,0
+SPEM.US,D,20140409,000000,26.7254,27.0382,26.6968,26.9287,119140.22681953,0
+SPEM.US,D,20140410,000000,27.052,27.1132,26.7175,26.8083,410187.45693919,0
+SPEM.US,D,20140411,000000,26.4747,26.7283,26.4747,26.7106,82620.996475173,0
+SPEM.US,D,20140414,000000,26.6968,26.7974,26.6267,26.6563,114878.95746864,0
+SPEM.US,D,20140415,000000,26.528,26.5408,26.1017,26.4747,146045.50654989,0
+SPEM.US,D,20140416,000000,26.453,26.7106,26.453,26.7106,51813.184456999,0
+SPEM.US,D,20140417,000000,26.7589,26.9662,26.7589,26.9622,11661.994694423,0
+SPEM.US,D,20140421,000000,26.8004,26.8497,26.6267,26.8369,11509.987464308,0
+SPEM.US,D,20140422,000000,26.8497,26.8497,26.6928,26.7234,32022.85647756,0
+SPEM.US,D,20140423,000000,26.7027,26.7027,26.4905,26.5981,36817.164515387,0
+SPEM.US,D,20140424,000000,26.5408,26.6247,26.4747,26.5576,43171.066734194,0
+SPEM.US,D,20140425,000000,26.3455,26.3593,26.1738,26.2251,13051.340777674,0
+SPEM.US,D,20140428,000000,26.2882,26.3455,26.2093,26.3455,9618.0041401431,0
+SPEM.US,D,20140429,000000,26.607,26.676,26.5655,26.676,8177.988980187,0
+SPEM.US,D,20140430,000000,26.2882,26.5024,26.2882,26.4165,10480.391825662,0
+SPEM.US,D,20140501,000000,26.4747,26.6306,26.4412,26.4826,10560.448966856,0
+SPEM.US,D,20140502,000000,26.7431,26.7431,26.382,26.7234,5635.4147111301,0
+SPEM.US,D,20140505,000000,26.6445,26.6474,26.4826,26.5576,7683.4587915462,0
+SPEM.US,D,20140506,000000,26.5329,26.7648,26.5329,26.7106,13790.095916033,0
+SPEM.US,D,20140507,000000,26.6267,26.7974,26.5408,26.7905,11392.435206352,0
+SPEM.US,D,20140508,000000,26.8497,26.8842,26.7382,26.7382,5199.6606514671,0
+SPEM.US,D,20140509,000000,26.7283,26.8043,26.7283,26.7648,8996.8012597398,0
+SPEM.US,D,20140512,000000,27.049,27.1231,26.9869,27.1231,32383.6203037,0
+SPEM.US,D,20140513,000000,27.1655,27.2691,27.1448,27.1773,23175.022303333,0
+SPEM.US,D,20140514,000000,27.3105,27.4191,27.3105,27.3224,8076.650826777,0
+SPEM.US,D,20140515,000000,27.3224,27.3224,27.0303,27.1359,9875.4030498045,0
+SPEM.US,D,20140516,000000,27.2691,27.4408,27.2691,27.4378,11444.117664591,0
+SPEM.US,D,20140519,000000,27.3145,27.502,27.3145,27.4536,14165.04708365,0
+SPEM.US,D,20140520,000000,27.3105,27.4191,27.1892,27.2602,16868.749016629,0
+SPEM.US,D,20140521,000000,27.3471,27.502,27.3471,27.502,26170.578118133,0
+SPEM.US,D,20140522,000000,27.5671,27.6687,27.5671,27.6313,25612.204892843,0
+SPEM.US,D,20140523,000000,27.725,27.725,27.6776,27.6776,4114.329028446,0
+SPEM.US,D,20140527,000000,27.6273,27.6273,27.3855,27.4102,37049.228886696,0
+SPEM.US,D,20140528,000000,27.5878,27.5997,27.4931,27.5947,13379.676394722,0
+SPEM.US,D,20140529,000000,27.6224,27.6411,27.5286,27.6352,10137.868867136,0
+SPEM.US,D,20140530,000000,27.4191,27.426,27.273,27.273,5522.929360845,0
+SPEM.US,D,20140602,000000,27.4408,27.4753,27.3855,27.3855,6913.2888256302,0
+SPEM.US,D,20140603,000000,27.5493,27.6135,27.4714,27.5947,129819.24142588,0
+SPEM.US,D,20140604,000000,27.4714,27.4753,27.3776,27.4378,13018.912568583,0
+SPEM.US,D,20140605,000000,27.725,27.725,27.6313,27.6451,5639.4682372665,0
+SPEM.US,D,20140606,000000,27.8691,28.0309,27.8691,27.9224,13627.954870577,0
+SPEM.US,D,20140609,000000,28.1128,28.1671,28.0654,28.1671,12990.537885628,0
+SPEM.US,D,20140610,000000,28.0309,28.2381,28.0309,28.1908,628815.40248746,0
+SPEM.US,D,20140611,000000,28.171,28.251,28.1266,28.2046,23322.976007312,0
+SPEM.US,D,20140612,000000,28.1345,28.2273,28.0092,28.0171,26143.216816712,0
+SPEM.US,D,20140613,000000,27.9855,28.0911,27.9855,28.0595,14300.840209219,0
+SPEM.US,D,20140616,000000,27.9184,28.0812,27.9184,27.9747,18833.695811249,0
+SPEM.US,D,20140617,000000,28.1345,28.1345,27.8691,27.9105,12945.949098128,0
+SPEM.US,D,20140618,000000,28.0171,28.2046,27.8691,28.2046,41290.230606905,0
+SPEM.US,D,20140619,000000,28.2746,28.2746,28.0911,28.1227,9700.0880444052,0
+SPEM.US,D,20140620,000000,28.2283,28.2283,27.9974,28.1069,16398.539984806,0
+SPEM.US,D,20140623,000000,28.1069,28.1069,27.9154,28.0773,16416.78085242,0
+SPEM.US,D,20140624,000000,28.1069,28.2253,28.0941,28.1069,8532.672517122,0
+SPEM.US,D,20140625,000000,28.099,28.099,27.9974,28.0605,6251.5506838629,0
+SPEM.US,D,20140626,000000,28.0773,28.2026,28.0733,28.1927,5937.4024082919,0
+SPEM.US,D,20140627,000000,28.0891,28.1898,28.0891,28.1562,8779.9376114424,0
+SPEM.US,D,20140630,000000,28.3072,28.3072,28.1927,28.2283,19331.266144492,0
+SPEM.US,D,20140701,000000,28.397,28.4779,28.3467,28.3773,42223.554999811,0
+SPEM.US,D,20140702,000000,28.6072,28.6072,28.4533,28.5411,17731.136702148,0
+SPEM.US,D,20140703,000000,28.6328,28.7868,28.618,28.7749,11388.381680216,0
+SPEM.US,D,20140707,000000,28.8381,28.8381,28.7365,28.7779,25537.21465932,0
+SPEM.US,D,20140708,000000,28.8884,28.8884,28.5884,28.6289,29724.507158221,0
+SPEM.US,D,20140709,000000,28.6842,28.8746,28.6842,28.8618,6836.2718290386,0
+SPEM.US,D,20140710,000000,28.4503,28.6911,28.4059,28.6743,209976.70739166,0
+SPEM.US,D,20140711,000000,28.5796,28.624,28.5085,28.624,7642.9235301822,0
+SPEM.US,D,20140714,000000,28.6654,28.8786,28.6654,28.8253,11840.349844424,0
+SPEM.US,D,20140715,000000,28.9427,28.9427,28.7325,28.8786,25035.590799941,0
+SPEM.US,D,20140716,000000,29.1006,29.1006,28.8825,28.8963,14112.351243877,0
+SPEM.US,D,20140717,000000,28.6792,28.7601,28.3704,28.3704,13010.80551631,0
+SPEM.US,D,20140718,000000,28.6703,28.8914,28.6703,28.8914,14180.247806661,0
+SPEM.US,D,20140721,000000,28.698,28.9743,28.698,28.8618,54081.132330315,0
+SPEM.US,D,20140722,000000,29.2082,29.2624,29.1667,29.1667,12980.404070287,0
+SPEM.US,D,20140723,000000,29.2605,29.296,29.2121,29.2605,22475.789044804,0
+SPEM.US,D,20140724,000000,29.3887,29.4558,29.3167,29.3246,31023.662284937,0
+SPEM.US,D,20140725,000000,29.3167,29.3167,29.2121,29.22,10439.856564298,0
+SPEM.US,D,20140728,000000,29.2999,29.4785,29.2999,29.4677,13381.703157791,0
+SPEM.US,D,20140729,000000,29.3345,29.3838,29.2121,29.2387,16828.213755265,0
+SPEM.US,D,20140730,000000,29.142,29.1588,28.9743,29.1302,170956.45142114,0
+SPEM.US,D,20140731,000000,28.6911,28.7828,28.5657,28.6467,15808.75193196,0
+SPEM.US,D,20140801,000000,28.698,28.7513,28.4631,28.698,81360.349846753,0
+SPEM.US,D,20140804,000000,28.9072,29.1095,28.8115,29.1095,9287.6417600265,0
+SPEM.US,D,20140805,000000,28.7957,28.8075,28.5657,28.7069,11480.599399819,0
+SPEM.US,D,20140806,000000,28.5411,28.6328,28.5085,28.5085,6041.7807063042,0
+SPEM.US,D,20140807,000000,28.5312,28.5312,28.3467,28.3654,39737.730096663,0
+SPEM.US,D,20140808,000000,28.5213,28.6842,28.4296,28.6072,8927.891315421,0
+SPEM.US,D,20140811,000000,28.9427,29.0374,28.9427,29.0374,4344.3666366867,0
+SPEM.US,D,20140812,000000,28.92,29.0374,28.92,29.0374,917405.18238692,0
+SPEM.US,D,20140813,000000,29.4252,29.4252,29.1174,29.147,887418.20941137,0
+SPEM.US,D,20140814,000000,29.293,29.3088,29.147,29.2881,102637.30853672,0
+SPEM.US,D,20140815,000000,29.2249,29.2249,29.1045,29.1825,105606.51643163,0
+SPEM.US,D,20140818,000000,29.3887,29.4706,29.3039,29.3937,30535.212385501,0
+SPEM.US,D,20140819,000000,29.6058,29.6275,29.5002,29.5762,36507.069765953,0
+SPEM.US,D,20140820,000000,29.5002,29.6305,29.4252,29.6305,44949.55132654,0
+SPEM.US,D,20140821,000000,29.5762,29.6187,29.4963,29.6058,59048.728610473,0
+SPEM.US,D,20140822,000000,29.6463,29.6463,29.4391,29.5229,12087.614938745,0
+SPEM.US,D,20140825,000000,29.6877,29.6877,29.5358,29.6838,6068.1286261908,0
+SPEM.US,D,20140826,000000,29.6927,29.7598,29.6877,29.7025,15895.902743893,0
+SPEM.US,D,20140827,000000,29.9591,29.9591,29.8091,29.9561,18978.609370625,0
+SPEM.US,D,20140828,000000,29.6838,29.6877,29.5841,29.6798,10240.220402081,0
+SPEM.US,D,20140829,000000,29.7598,29.7598,29.6354,29.6877,47798.166818895,0
+SPEM.US,D,20140902,000000,29.7775,29.818,29.7509,29.818,9863.2424713953,0
+SPEM.US,D,20140903,000000,30.3153,30.3153,30.1851,30.2453,31448.269147725,0
+SPEM.US,D,20140904,000000,30.3065,30.3518,30.1653,30.193,42772.807791293,0
+SPEM.US,D,20140905,000000,30.1801,30.3193,30.1515,30.2759,5794.5156119838,0
+SPEM.US,D,20140908,000000,30.2196,30.265,30.0223,30.1308,7987.4732517762,0
+SPEM.US,D,20140909,000000,29.8308,29.8742,29.6019,29.7094,18236.814087664,0
+SPEM.US,D,20140910,000000,29.4756,29.6423,29.4124,29.6354,880677.19544654,0
+SPEM.US,D,20140911,000000,29.4884,29.4884,29.3424,29.4124,50394.450309259,0
+SPEM.US,D,20140912,000000,29.1924,29.2506,29.0157,29.1006,40574.78324383,0
+SPEM.US,D,20140915,000000,28.997,29.0374,28.8618,29.0019,15601.00871747,0
+SPEM.US,D,20140916,000000,28.7749,29.4124,28.7749,29.2082,42087.761874241,0
+SPEM.US,D,20140917,000000,29.2348,29.3167,29.0286,29.0286,794530.64461423,0
+SPEM.US,D,20140918,000000,29.147,29.1795,29.0917,29.1302,39465.13046399,0
+SPEM.US,D,20140919,000000,29.142,29.3374,28.8559,28.9338,13408.051077677,0
+SPEM.US,D,20140922,000000,28.7325,28.7986,28.397,28.4986,100504.14040744,0
+SPEM.US,D,20140923,000000,28.5184,28.5213,28.2904,28.32,69136.941782438,0
+SPEM.US,D,20140924,000000,28.549,28.6911,28.4503,28.6595,27988.584590308,0
+SPEM.US,D,20140925,000000,28.3417,28.3565,28.0319,28.1158,25856.429842562,0
+SPEM.US,D,20140926,000000,28.1444,28.2973,28.0033,28.2589,30653.778024991,0
+SPEM.US,D,20140929,000000,27.5503,27.8197,27.5355,27.7457,74971.992655786,0
+SPEM.US,D,20140930,000000,27.7546,27.7546,27.6934,27.7467,14710.246348996,0
+SPEM.US,D,20141001,000000,27.7329,27.7733,27.2474,27.354,90757.436812462,0
+SPEM.US,D,20141002,000000,27.2178,27.4517,27.054,27.354,21901.201714969,0
+SPEM.US,D,20141003,000000,27.5227,27.647,27.4378,27.6293,13339.141133358,0
+SPEM.US,D,20141006,000000,28.1612,28.2283,28.0191,28.0191,14081.949797854,0
+SPEM.US,D,20141007,000000,27.9322,28.0605,27.7635,27.7635,71554.870122801,0
+SPEM.US,D,20141008,000000,27.874,28.1661,27.5474,28.1661,14804.490831667,0
+SPEM.US,D,20141009,000000,27.9608,28.1118,27.5641,27.5809,1502740.4367723,0
+SPEM.US,D,20141010,000000,27.3816,27.4684,27.0066,27.0066,23213.530801629,0
+SPEM.US,D,20141013,000000,27.4102,27.647,27.3638,27.3994,38268.326872218,0
+SPEM.US,D,20141014,000000,27.352,27.6372,27.1971,27.5474,93129.76298379,0
+SPEM.US,D,20141015,000000,27.0066,27.1714,26.6474,27.1467,26329.679018986,0
+SPEM.US,D,20141016,000000,26.5418,27.1339,26.5418,26.9188,22125.159034005,0
+SPEM.US,D,20141017,000000,27.0856,27.2977,27.0856,27.1507,19528.875543641,0
+SPEM.US,D,20141020,000000,27.1556,27.2642,27.1023,27.1931,389158.77672508,0
+SPEM.US,D,20141021,000000,27.2099,27.4467,27.2099,27.4378,26969.122767003,0
+SPEM.US,D,20141022,000000,27.427,27.427,27.1714,27.2069,11979.183114596,0
+SPEM.US,D,20141023,000000,27.1882,27.3638,27.1882,27.2563,202302.36903392,0
+SPEM.US,D,20141024,000000,27.3382,27.4517,27.3382,27.4063,19592.718580289,0
+SPEM.US,D,20141027,000000,26.9513,27.1388,26.8685,27.1339,5258.4367804449,0
+SPEM.US,D,20141028,000000,27.503,27.7595,27.4813,27.7368,104965.04592054,0
+SPEM.US,D,20141029,000000,27.948,28.0497,27.6332,27.7171,174250.9547885,0
+SPEM.US,D,20141030,000000,27.8405,28.2066,27.8405,28.0585,39856.295736153,0
+SPEM.US,D,20141031,000000,28.3319,28.3319,28.1365,28.2658,60904.23019941,0
+SPEM.US,D,20141103,000000,28.1276,28.245,28.0279,28.1365,100966.24238699,0
+SPEM.US,D,20141104,000000,28.175,28.175,27.9855,28.1691,20475.373896491,0
+SPEM.US,D,20141105,000000,28.0497,28.0497,27.8987,27.9904,42582.292062882,0
+SPEM.US,D,20141106,000000,27.9786,27.9786,27.572,27.6332,48549.082535663,0
+SPEM.US,D,20141107,000000,27.7171,27.7812,27.647,27.7368,27078.567972686,0
+SPEM.US,D,20141110,000000,28.024,28.0447,27.8247,27.8247,17649.052797886,0
+SPEM.US,D,20141111,000000,27.8276,27.8276,27.6678,27.7901,783972.22241044,0
+SPEM.US,D,20141112,000000,27.8454,27.8858,27.6757,27.7112,296847.82602084,0
+SPEM.US,D,20141113,000000,27.8819,27.8819,27.5148,27.5859,538488.65282699,0
+SPEM.US,D,20141114,000000,27.5809,27.878,27.5809,27.8247,191993.23868752,0
+SPEM.US,D,20141117,000000,27.6056,27.6056,27.4941,27.5188,145301.68450386,0
+SPEM.US,D,20141118,000000,27.6845,27.724,27.5503,27.6974,66143.412730707,0
+SPEM.US,D,20141119,000000,27.6253,27.798,27.5148,27.6895,25455.130755058,0
+SPEM.US,D,20141120,000000,27.6105,27.7812,27.6056,27.6253,46795.93248167,0
+SPEM.US,D,20141121,000000,28.3704,28.4503,28.1898,28.4296,230930.39737224,0
+SPEM.US,D,20141124,000000,28.3654,28.4108,28.1927,28.2362,19025.224921193,0
+SPEM.US,D,20141125,000000,28.2697,28.3417,28.0536,28.1483,44507.716977672,0
+SPEM.US,D,20141126,000000,28.2164,28.4059,28.2164,28.3072,10821.901402654,0
+SPEM.US,D,20141128,000000,28.0941,28.0941,27.8247,27.8247,8092.8649313226,0
+SPEM.US,D,20141201,000000,27.4813,27.5355,27.3638,27.3638,11044.845340156,0
+SPEM.US,D,20141202,000000,27.499,27.6105,27.4339,27.4586,54929.332674356,0
+SPEM.US,D,20141203,000000,27.4901,27.5859,27.423,27.5592,403275.1814951,0
+SPEM.US,D,20141204,000000,27.5967,27.5967,27.4191,27.427,32575.149413645,0
+SPEM.US,D,20141205,000000,27.3342,27.499,27.3145,27.499,7834.4526401271,0
+SPEM.US,D,20141208,000000,27.3017,27.3017,26.9208,27.0323,51411.885369495,0
+SPEM.US,D,20141209,000000,26.5418,26.7323,26.4708,26.7323,1100019.5749763,0
+SPEM.US,D,20141210,000000,26.6958,26.7096,26.382,26.4135,16383.339261795,0
+SPEM.US,D,20141211,000000,26.2922,26.4047,26.1086,26.1086,95079.509055398,0
+SPEM.US,D,20141212,000000,26.003,26.083,25.7909,25.7909,46919.56502883,0
+SPEM.US,D,20141215,000000,25.7494,25.7494,25.2146,25.2768,209259.23326551,0
+SPEM.US,D,20141216,000000,24.9778,25.4869,24.8189,25.1771,142855.38148054,0
+SPEM.US,D,20141217,000000,25.0251,26.0928,25.0251,25.8086,57145.598089433,0
+SPEM.US,D,20141218,000000,26.3908,26.3908,26.1629,26.2458,174373.57395412,0
+SPEM.US,D,20141219,000000,26.2784,26.455,26.2734,26.3968,38165.975337274,0
+SPEM.US,D,20141222,000000,26.5014,26.7283,26.5014,26.7066,106391.88712056,0
+SPEM.US,D,20141223,000000,26.5448,26.5527,26.4007,26.5014,50212.041633121,0
+SPEM.US,D,20141224,000000,26.5241,26.5892,26.4214,26.5892,85331.792078891,0
+SPEM.US,D,20141226,000000,26.8231,26.8231,26.6593,26.675,112746.8027209,0
+SPEM.US,D,20141229,000000,26.6168,26.7974,26.5941,26.6366,90065.297224672,0
+SPEM.US,D,20141230,000000,26.5813,26.6928,26.5734,26.6129,49504.701322319,0
+SPEM.US,D,20141231,000000,26.6257,26.7481,26.5892,26.5892,31455.362818464,0
+SPEM.US,D,20150102,000000,26.679,26.6849,26.3869,26.4106,21857.626309003,0
+SPEM.US,D,20150105,000000,26.3119,26.3119,26.0247,26.0573,47095.893415763,0
+SPEM.US,D,20150106,000000,26.156,26.2004,25.8422,26.003,175707.184053,0
+SPEM.US,D,20150107,000000,26.5191,26.5813,26.4106,26.5063,23939.111980044,0
+SPEM.US,D,20150108,000000,26.8083,27.0905,26.8083,27.0333,68719.428590389,0
+SPEM.US,D,20150109,000000,27.055,27.055,26.827,26.8665,30219.037346862,0
+SPEM.US,D,20150112,000000,26.6129,26.7431,26.5616,26.6543,91842.768435483,0
+SPEM.US,D,20150113,000000,27.0185,27.0767,26.6464,26.7787,70278.009389835,0
+SPEM.US,D,20150114,000000,26.604,26.756,26.5014,26.6672,20759.120726039,0
+SPEM.US,D,20150115,000000,26.9839,27.0096,26.7096,26.7254,26259.755693133,0
+SPEM.US,D,20150116,000000,26.8181,26.9602,26.7915,26.9513,23106.112359014,0
+SPEM.US,D,20150120,000000,26.9099,26.9977,26.8359,26.9178,200902.88913533,0
+SPEM.US,D,20150121,000000,27.1615,27.5691,27.0944,27.5691,31567.848168749,0
+SPEM.US,D,20150122,000000,27.6737,27.9875,27.6115,27.9875,43145.732195842,0
+SPEM.US,D,20150123,000000,27.8858,27.9154,27.7714,27.8089,24707.255182892,0
+SPEM.US,D,20150126,000000,27.7487,27.8434,27.722,27.801,10070.985685886,0
+SPEM.US,D,20150127,000000,27.5533,27.7487,27.4793,27.722,47497.192503267,0
+SPEM.US,D,20150128,000000,27.5217,27.572,27.2809,27.2938,51220.35625955,0
+SPEM.US,D,20150129,000000,27.276,27.4536,27.2,27.4536,39158.075859158,0
+SPEM.US,D,20150130,000000,26.8912,26.975,26.6879,26.6879,23714.141279474,0
+SPEM.US,D,20150202,000000,26.975,27.2592,26.975,27.2178,11797.787819992,0
+SPEM.US,D,20150203,000000,27.4003,27.6806,27.4003,27.6401,23533.759366404,0
+SPEM.US,D,20150204,000000,27.6401,27.7457,27.4398,27.4536,38096.052011421,0
+SPEM.US,D,20150205,000000,27.4753,27.6776,27.4003,27.6569,59772.28302582,0
+SPEM.US,D,20150206,000000,27.348,27.429,27.1971,27.2138,110562.96551491,0
+SPEM.US,D,20150209,000000,27.1911,27.2464,27.0905,27.1694,12165.645316871,0
+SPEM.US,D,20150210,000000,27.1586,27.1586,27.0668,27.1359,364592.38157543,0
+SPEM.US,D,20150211,000000,26.8961,27.0767,26.8576,27.0185,37474.849131018,0
+SPEM.US,D,20150212,000000,27.2464,27.5217,27.2464,27.5217,11687.329232775,0
+SPEM.US,D,20150213,000000,27.653,27.8503,27.5632,27.7882,134860.81455803,0
+SPEM.US,D,20150217,000000,27.6944,27.7842,27.5257,27.7033,26948.855136321,0
+SPEM.US,D,20150218,000000,27.6155,27.801,27.5691,27.6865,37116.112067947,0
+SPEM.US,D,20150219,000000,27.6204,27.7753,27.5415,27.6993,141498.46360638,0
+SPEM.US,D,20150220,000000,27.5503,27.8592,27.5306,27.8434,45720.73467399,0
+SPEM.US,D,20150223,000000,27.5592,27.653,27.5503,27.5859,17787.886068057,0
+SPEM.US,D,20150224,000000,27.6401,28.0033,27.5967,27.9717,37560.986561417,0
+SPEM.US,D,20150225,000000,27.8819,27.9273,27.8089,27.8562,18748.571762384,0
+SPEM.US,D,20150226,000000,27.9569,27.9756,27.7882,27.796,78779.2670794,0
+SPEM.US,D,20150227,000000,27.7388,27.9618,27.7309,27.8276,29252.271363331,0
+SPEM.US,D,20150302,000000,27.7388,27.7714,27.648,27.7487,72313.892891842,0
+SPEM.US,D,20150303,000000,27.5898,27.6648,27.5533,27.5898,18669.528002724,0
+SPEM.US,D,20150304,000000,27.3875,27.4536,27.1823,27.3648,16069.190986224,0
+SPEM.US,D,20150305,000000,27.3194,27.3194,27.2257,27.276,10869.530334757,0
+SPEM.US,D,20150306,000000,27.0865,27.0865,26.7974,26.8576,90751.356523257,0
+SPEM.US,D,20150309,000000,26.8823,26.8872,26.7135,26.7175,109182.73986547,0
+SPEM.US,D,20150310,000000,26.3632,26.4471,26.1382,26.1649,947413.43637469,0
+SPEM.US,D,20150311,000000,26.2705,26.3494,26.2004,26.3159,81057.348768057,0
+SPEM.US,D,20150312,000000,26.5783,26.5783,26.4471,26.4895,12763.54042199,0
+SPEM.US,D,20150313,000000,26.2369,26.3346,25.9971,26.1382,55536.348213282,0
+SPEM.US,D,20150316,000000,26.382,26.4432,26.303,26.376,51282.172533131,0
+SPEM.US,D,20150317,000000,26.4185,26.5813,26.3326,26.5695,154317.74001275,0
+SPEM.US,D,20150318,000000,26.5487,27.1744,26.4895,27.1191,22686.572403897,0
+SPEM.US,D,20150319,000000,26.8319,26.9178,26.7382,26.8053,28828.677882077,0
+SPEM.US,D,20150320,000000,26.9938,27.1872,26.9938,27.1329,23632.057375212,0
+SPEM.US,D,20150323,000000,27.2632,27.2681,27.1418,27.2553,35212.981546907,0
+SPEM.US,D,20150324,000000,27.2681,27.3194,27.2592,27.3194,4963.5427540218,0
+SPEM.US,D,20150325,000000,27.3194,27.3194,26.901,26.9415,29067.835924124,0
+SPEM.US,D,20150326,000000,26.7481,26.7866,26.675,26.7737,8508.3513603036,0
+SPEM.US,D,20150327,000000,26.7648,26.827,26.7135,26.7481,5196.6205068648,0
+SPEM.US,D,20150330,000000,27.0816,27.2938,27.0234,27.2938,12524.382379942,0
+SPEM.US,D,20150331,000000,27.2464,27.2464,27.1744,27.1744,14802.464068599,0
+SPEM.US,D,20150401,000000,27.3737,27.572,27.3737,27.5632,26465.472144556,0
+SPEM.US,D,20150402,000000,27.7842,27.9273,27.7132,27.8987,21506.996298204,0
+SPEM.US,D,20150406,000000,28.251,28.3398,28.1365,28.2322,36863.780065956,0
+SPEM.US,D,20150407,000000,28.1809,28.2589,28.1513,28.1513,93246.301860212,0
+SPEM.US,D,20150408,000000,28.7325,28.77,28.6259,28.7019,145809.38865244,0
+SPEM.US,D,20150409,000000,28.8756,29.0355,28.8756,28.995,12285.224337894,0
+SPEM.US,D,20150410,000000,28.9269,28.9654,28.8598,28.9309,68295.835109135,0
+SPEM.US,D,20150413,000000,29.0631,29.1845,28.8795,28.8973,16069.190986224,0
+SPEM.US,D,20150414,000000,28.7907,29.0542,28.7907,29.0068,108471.34602853,0
+SPEM.US,D,20150415,000000,28.9397,29.148,28.8756,29.143,76435.315591027,0
+SPEM.US,D,20150416,000000,29.2614,29.4479,29.219,29.4045,11124.90248135,0
+SPEM.US,D,20150417,000000,28.7493,28.8332,28.6723,28.7819,116501.38130474,0
+SPEM.US,D,20150420,000000,28.7453,28.7769,28.6723,28.7187,25626.392234321,0
+SPEM.US,D,20150421,000000,28.8795,29.0503,28.8795,28.9269,36876.954025899,0
+SPEM.US,D,20150422,000000,29.0828,29.2141,29.0828,29.2141,17038.997114357,0
+SPEM.US,D,20150423,000000,29.1588,29.443,29.1045,29.3838,7092.6573571659,0
+SPEM.US,D,20150424,000000,29.5338,29.5437,29.4677,29.4756,76130.287749263,0
+SPEM.US,D,20150427,000000,29.6216,29.7183,29.5743,29.6927,58370.77636416,0
+SPEM.US,D,20150428,000000,29.6404,29.7923,29.5871,29.7361,31292.208391474,0
+SPEM.US,D,20150429,000000,29.4756,29.52,29.3591,29.4608,16782.61158623,0
+SPEM.US,D,20150430,000000,29.0828,29.2535,28.995,29.1174,5669.8696832895,0
+SPEM.US,D,20150501,000000,29.0197,29.2052,29.0108,29.1943,4017.0444011724,0
+SPEM.US,D,20150504,000000,29.2575,29.3414,29.2575,29.3414,58370.77636416,0
+SPEM.US,D,20150505,000000,29.1302,29.1756,29.069,29.069,24814.673625507,0
+SPEM.US,D,20150506,000000,29.0453,29.0453,28.62,28.7108,14802.464068599,0
+SPEM.US,D,20150507,000000,28.4937,28.6901,28.4937,28.6773,11288.05690834,0
+SPEM.US,D,20150508,000000,29.0236,29.1302,28.9595,29.069,30957.792485221,0
+SPEM.US,D,20150511,000000,29.1134,29.1134,28.7907,28.7907,14652.483601552,0
+SPEM.US,D,20150512,000000,28.6398,29.0009,28.6082,28.923,822506.05524459,0
+SPEM.US,D,20150513,000000,29.0286,29.1756,28.9022,28.9022,215826.95898802,0
+SPEM.US,D,20150514,000000,29.1667,29.2535,29.0917,29.222,24338.38430448,0
+SPEM.US,D,20150515,000000,29.3206,29.4568,29.2733,29.367,22303.514184007,0
+SPEM.US,D,20150518,000000,29.2447,29.2447,29.1588,29.1983,16866.72225356,0
+SPEM.US,D,20150519,000000,29.219,29.3118,29.219,29.2812,413952.16933837,0
+SPEM.US,D,20150520,000000,29.1006,29.3078,29.0739,29.2141,82494.323783411,0
+SPEM.US,D,20150521,000000,29.1628,29.1983,29.0828,29.1845,7323.7083469407,0
+SPEM.US,D,20150522,000000,29.3078,29.3118,29.1983,29.2654,9922.0186003731,0
+SPEM.US,D,20150526,000000,29.0739,29.0739,28.7769,28.843,23603.682692257,0
+SPEM.US,D,20150527,000000,28.6921,29.0029,28.6921,29.0029,13469.867351257,0
+SPEM.US,D,20150528,000000,28.4779,28.5934,28.4661,28.5934,98614.183846339,0
+SPEM.US,D,20150529,000000,28.5411,28.5411,28.2618,28.2618,29541.085100549,0
+SPEM.US,D,20150601,000000,28.2746,28.4898,28.2125,28.2667,45966.986386776,0
+SPEM.US,D,20150602,000000,28.2875,28.4661,28.1237,28.3802,21887.014373492,0
+SPEM.US,D,20150603,000000,28.3842,28.3901,28.1691,28.2214,14415.352322573,0
+SPEM.US,D,20150604,000000,28.1365,28.1365,27.8148,27.8562,19143.790560683,0
+SPEM.US,D,20150605,000000,27.4704,27.7714,27.4497,27.6401,12052.146585051,0
+SPEM.US,D,20150608,000000,27.7714,27.8148,27.6066,27.6865,12285.224337894,0
+SPEM.US,D,20150609,000000,27.4447,27.6016,27.4003,27.5385,76884.243610633,0
+SPEM.US,D,20150610,000000,27.801,27.9273,27.7536,27.7536,13475.947640462,0
+SPEM.US,D,20150611,000000,27.648,27.8819,27.648,27.8148,18894.498703295,0
+SPEM.US,D,20150612,000000,27.9204,27.9204,27.7447,27.7447,34267.496575592,0
+SPEM.US,D,20150615,000000,27.5188,27.5859,27.3698,27.5859,64516.935368477,0
+SPEM.US,D,20150616,000000,27.5217,27.6569,27.5217,27.572,23869.188654191,0
+SPEM.US,D,20150617,000000,27.6204,27.8227,27.4625,27.7536,47264.114750424,0
+SPEM.US,D,20150618,000000,27.722,27.9717,27.722,27.9717,139430.15189528,0
+SPEM.US,D,20150619,000000,27.8819,27.8858,27.6135,27.8306,16664.04594674,0
+SPEM.US,D,20150622,000000,27.9154,28.0812,27.9154,28.0122,59838.152825537,0
+SPEM.US,D,20150623,000000,28.1286,28.2529,28.1246,28.2381,46567.921636497,0
+SPEM.US,D,20150624,000000,28.2233,28.3013,28.027,28.1246,21354.989068089,0
+SPEM.US,D,20150625,000000,28.021,28.102,27.9717,27.9717,11263.735751522,0
+SPEM.US,D,20150626,000000,27.8039,27.9036,27.6421,27.7477,16427.928049295,0
+SPEM.US,D,20150629,000000,27.3796,27.3796,26.981,26.9948,69697.341770796,0
+SPEM.US,D,20150630,000000,27.3017,27.5355,27.3017,27.4586,60011.441067868,0
+SPEM.US,D,20150701,000000,27.6924,27.8858,27.2938,27.3698,42005.677969979,0
+SPEM.US,D,20150702,000000,27.6628,27.7013,27.3915,27.4586,55616.405354476,0
+SPEM.US,D,20150706,000000,26.9247,27.0046,26.6958,26.756,11263.735751522,0
+SPEM.US,D,20150707,000000,26.0701,26.5843,25.7632,26.2231,235149.1046987,0
+SPEM.US,D,20150708,000000,25.5935,25.5935,25.2728,25.3498,57029.059213012,0
+SPEM.US,D,20150709,000000,26.0366,26.1333,25.8905,26.0366,25111.594414998,0
+SPEM.US,D,20150710,000000,26.2231,26.752,26.2231,26.6918,229045.50771882,0
+SPEM.US,D,20150713,000000,26.752,26.8793,26.7382,26.8675,18305.724031982,0
+SPEM.US,D,20150714,000000,26.7056,26.9375,26.6405,26.906,117376.9429502,0
+SPEM.US,D,20150715,000000,26.6958,26.6958,26.5043,26.5083,24037.409988852,0
+SPEM.US,D,20150716,000000,26.8497,26.9573,26.756,26.906,27926.768316728,0
+SPEM.US,D,20150717,000000,26.902,27.0342,26.8093,26.8704,52802.244834281,0
+SPEM.US,D,20150720,000000,26.7007,26.752,26.5478,26.7283,13848.872045011,0
+SPEM.US,D,20150721,000000,26.828,26.8408,26.7007,26.7698,218014.84972014,0
+SPEM.US,D,20150722,000000,26.5231,26.53,26.3928,26.4412,35903.094371629,0
+SPEM.US,D,20150723,000000,26.38,26.4747,26.1738,26.1777,40362.986503203,0
+SPEM.US,D,20150724,000000,25.9211,25.9211,25.7879,25.8185,11263.735751522,0
+SPEM.US,D,20150727,000000,25.1149,25.3596,25.0843,25.2472,230921.27693844,0
+SPEM.US,D,20150728,000000,25.3044,25.4179,25.1455,25.4021,425703.3416078,0
+SPEM.US,D,20150729,000000,25.4781,25.6873,25.3596,25.6093,17834.501618626,0
+SPEM.US,D,20150730,000000,25.3705,25.4919,25.3448,25.4869,30975.019971301,0
+SPEM.US,D,20150731,000000,25.6172,25.7534,25.5748,25.6517,69933.459668241,0
+SPEM.US,D,20150803,000000,25.3922,25.3922,25.1366,25.2343,13766.788140749,0
+SPEM.US,D,20150804,000000,25.3705,25.4642,25.2906,25.3675,16664.04594674,0
+SPEM.US,D,20150805,000000,25.5669,25.635,25.3764,25.3764,33090.960614501,0
+SPEM.US,D,20150806,000000,25.256,25.3399,25.1958,25.2768,13982.638407512,0
+SPEM.US,D,20150807,000000,25.3004,25.3675,25.2097,25.2215,26988.377016151,0
+SPEM.US,D,20150810,000000,25.4396,25.7376,25.3547,25.7376,70870.837587284,0
+SPEM.US,D,20150811,000000,25.1149,25.2649,24.9393,25.0705,101444.55847108,0
+SPEM.US,D,20150812,000000,24.4883,24.7636,24.4883,24.7636,140570.20612115,0
+SPEM.US,D,20150813,000000,24.8366,24.8455,24.6827,24.7192,26283.063468418,0
+SPEM.US,D,20150814,000000,24.8248,24.8366,24.7044,24.7952,43648.369436755,0
+SPEM.US,D,20150817,000000,24.4074,24.5455,24.3985,24.5396,20886.806799335,0
+SPEM.US,D,20150818,000000,24.0709,24.365,24.0028,24.3225,83781.318331718,0
+SPEM.US,D,20150819,000000,24.0798,24.1439,23.8252,24.0156,26283.063468418,0
+SPEM.US,D,20150820,000000,23.4541,23.689,23.4413,23.5173,91759.671149687,0
+SPEM.US,D,20150821,000000,23.2824,23.2824,22.789,22.8443,195014.12904067,0
+SPEM.US,D,20150824,000000,22.6144,22.6144,20.5964,21.6907,185718.38022837,0
+SPEM.US,D,20150825,000000,21.9069,22.8275,21.7924,21.9749,858449.68487759,0
+SPEM.US,D,20150826,000000,22.192,22.571,22.0055,22.5631,221536.35055114,0
+SPEM.US,D,20150827,000000,22.789,23.4828,22.789,23.4828,76504.225535345,0
+SPEM.US,D,20150828,000000,22.9894,23.3269,22.9894,23.2114,53740.636134857,0
+SPEM.US,D,20150831,000000,23.0061,23.1463,22.8749,23.1364,96922.850065926,0
+SPEM.US,D,20150901,000000,22.3835,22.5414,22.197,22.2276,432741.27636212,0
+SPEM.US,D,20150902,000000,22.5927,22.5927,22.347,22.4822,44117.565087044,0
+SPEM.US,D,20150903,000000,22.6213,22.8946,22.6144,22.6183,39190.504068249,0
+SPEM.US,D,20150904,000000,22.2858,22.2858,21.8713,21.9029,34263.443049455,0
+SPEM.US,D,20150908,000000,22.4979,22.6953,22.4861,22.6953,43415.291683912,0
+SPEM.US,D,20150909,000000,22.8571,22.8571,22.5285,22.5285,45057.983150688,0
+SPEM.US,D,20150910,000000,22.6864,22.8404,22.6647,22.6914,848871.20261727,0
+SPEM.US,D,20150911,000000,22.5877,22.8048,22.5473,22.8048,39896.830997517,0
+SPEM.US,D,20150914,000000,22.6095,22.7466,22.6016,22.7219,11735.971546412,0
+SPEM.US,D,20150915,000000,22.7624,22.9933,22.7585,22.9479,27691.663800817,0
+SPEM.US,D,20150916,000000,23.1729,23.4867,23.1157,23.4867,248522.70080422,0
+SPEM.US,D,20150917,000000,23.2716,23.8341,23.2667,23.468,158262.834325,0
+SPEM.US,D,20150918,000000,23.1769,23.2528,22.8749,22.9124,87301.805781181,0
+SPEM.US,D,20150921,000000,23.0762,23.0762,22.8946,22.942,24174.216495956,0
+SPEM.US,D,20150922,000000,22.5197,22.5197,22.347,22.4861,26517.154602795,0
+SPEM.US,D,20150923,000000,22.3075,22.3795,22.1427,22.2059,16097.565669179,0
+SPEM.US,D,20150924,000000,21.8249,22.1832,21.7657,22.1614,46871.936096727,0
+SPEM.US,D,20150925,000000,22.3706,22.3706,22.0174,22.0559,9150.835252923,0
+SPEM.US,D,20150928,000000,21.8476,21.8476,21.5289,21.6059,111414.20600356,0
+SPEM.US,D,20150929,000000,21.6138,21.8516,21.6138,21.747,423590.4411092,0
+SPEM.US,D,20150930,000000,22.2858,22.3618,22.1457,22.3371,169908.61491488,0
+SPEM.US,D,20151001,000000,22.5157,22.5157,22.2473,22.4121,80494.922016631,0
+SPEM.US,D,20151002,000000,22.2937,22.9982,22.2937,22.9982,109360.08163394,0
+SPEM.US,D,20151005,000000,23.2824,23.5005,23.2824,23.4443,211255.59488769,0
+SPEM.US,D,20151006,000000,23.2903,23.5222,23.2903,23.4028,51861.826770636,0
+SPEM.US,D,20151007,000000,23.9771,24.1528,23.8449,23.9791,104140.15335179,0
+SPEM.US,D,20151008,000000,23.8124,24.2238,23.8124,24.216,131653.4620026,0
+SPEM.US,D,20151009,000000,24.4508,24.4962,24.2327,24.2465,263308.95076827,0
+SPEM.US,D,20151012,000000,24.2465,24.3127,24.0926,24.0995,61152.508675265,0
+SPEM.US,D,20151013,000000,23.8489,24.0956,23.7857,23.7897,231625.57710463,0
+SPEM.US,D,20151014,000000,24.0748,24.1232,23.8962,23.9683,33090.960614501,0
+SPEM.US,D,20151015,000000,24.2969,24.4725,24.2327,24.4725,43884.487334201,0
+SPEM.US,D,20151016,000000,24.4844,24.5653,24.3452,24.5613,24174.216495956,0
+SPEM.US,D,20151019,000000,24.2811,24.3452,24.2268,24.3314,14320.094458367,0
+SPEM.US,D,20151020,000000,24.2327,24.362,24.216,24.362,527085.07042376,0
+SPEM.US,D,20151021,000000,24.1863,24.3008,23.9791,23.9791,159812.29469064,0
+SPEM.US,D,20151022,000000,24.3571,24.5692,24.3452,24.4548,211679.18836894,0
+SPEM.US,D,20151023,000000,24.6067,24.7666,24.5653,24.6117,126959.47873665,0
+SPEM.US,D,20151026,000000,24.5317,24.5584,24.439,24.5051,39425.608584161,0
+SPEM.US,D,20151027,000000,24.3008,24.3077,24.1863,24.2268,75798.911987612,0
+SPEM.US,D,20151028,000000,24.2594,24.3738,23.9406,24.0551,93872.571648285,0
+SPEM.US,D,20151029,000000,23.7601,23.8923,23.7601,23.8755,29567.433020436,0
+SPEM.US,D,20151030,000000,23.842,23.9712,23.8212,23.8538,16664.04594674,0
+SPEM.US,D,20151102,000000,24.0956,24.2761,24.0877,24.2761,25805.760765857,0
+SPEM.US,D,20151103,000000,24.1745,24.6067,24.1745,24.5238,82767.936797618,0
+SPEM.US,D,20151104,000000,24.6728,24.6728,24.3403,24.4074,21552.598467239,0
+SPEM.US,D,20151105,000000,24.3482,24.4923,24.3482,24.4163,55382.314220099,0
+SPEM.US,D,20151106,000000,23.9771,24.1686,23.8923,24.1133,23468.902948222,0
+SPEM.US,D,20151109,000000,23.842,23.842,23.5518,23.5824,159316.75112046,0
+SPEM.US,D,20151110,000000,23.5341,23.5735,23.4236,23.5173,130244.8616702,0
+SPEM.US,D,20151111,000000,23.543,23.5824,23.5262,23.5311,10092.266698102,0
+SPEM.US,D,20151112,000000,23.4315,23.5341,23.3269,23.3397,12205.1671967,0
+SPEM.US,D,20151113,000000,23.164,23.1769,22.9982,23.0357,38721.308417961,0
+SPEM.US,D,20151116,000000,23.1285,23.463,23.1127,23.4541,27926.768316728,0
+SPEM.US,D,20151117,000000,23.468,23.5173,23.3762,23.4354,62897.551676985,0
+SPEM.US,D,20151118,000000,23.3979,23.6712,23.3436,23.6229,109125.99049956,0
+SPEM.US,D,20151119,000000,23.8163,23.8489,23.7679,23.7857,88706.352587444,0
+SPEM.US,D,20151120,000000,23.9545,24.0926,23.9545,24.0028,64302.098483247,0
+SPEM.US,D,20151123,000000,23.9574,24.0156,23.8074,23.8489,33090.960614501,0
+SPEM.US,D,20151124,000000,23.7897,24.0117,23.7729,23.9179,42005.677969979,0
+SPEM.US,D,20151125,000000,23.7857,23.7946,23.6189,23.6712,455509.93267028,0
+SPEM.US,D,20151127,000000,23.2992,23.3979,23.1857,23.1887,18069.606134537,0
+SPEM.US,D,20151130,000000,23.1463,23.2864,23.1285,23.239,60079.337630653,0
+SPEM.US,D,20151201,000000,23.3831,23.4768,23.3436,23.4541,77070.705812907,0
+SPEM.US,D,20151202,000000,23.4591,23.4591,23.2449,23.313,51387.564212677,0
+SPEM.US,D,20151203,000000,23.3792,23.5005,23.1206,23.2232,46155.475352119,0
+SPEM.US,D,20151204,000000,23.0397,23.3762,23.0397,23.2992,23232.785050777,0
+SPEM.US,D,20151207,000000,23.1325,23.1325,22.9677,23.0427,25578.763302218,0
+SPEM.US,D,20151208,000000,22.5631,22.7624,22.5542,22.7624,167414.68295946,0
+SPEM.US,D,20151209,000000,22.7545,22.8571,22.5019,22.5019,1569520.2531064,0
+SPEM.US,D,20151210,000000,22.5118,22.5414,22.2808,22.2986,270583.00342004,0
+SPEM.US,D,20151211,000000,21.9197,21.9197,21.6503,21.6592,51861.826770636,0
+SPEM.US,D,20151214,000000,21.7332,21.9572,21.7213,21.9572,72046.36016684,0
+SPEM.US,D,20151215,000000,22.2858,22.4151,22.2858,22.3213,46935.779133376,0
+SPEM.US,D,20151216,000000,22.4516,22.7427,22.4299,22.7427,30503.797557944,0
+SPEM.US,D,20151217,000000,22.8315,22.8315,22.5019,22.5019,63596.784935514,0
+SPEM.US,D,20151218,000000,22.5345,22.5345,22.4012,22.497,52734.348271496,0
+SPEM.US,D,20151221,000000,22.4555,22.6331,22.4151,22.5345,77905.732197006,0
+SPEM.US,D,20151222,000000,22.567,22.7417,22.5473,22.6756,105689.61371743,0
+SPEM.US,D,20151223,000000,22.9874,23.0654,22.8798,22.9923,142632.43754304,0
+SPEM.US,D,20151224,000000,22.9756,23.0959,22.9223,22.9973,108588.89828649,0
+SPEM.US,D,20151228,000000,22.8187,22.8966,22.7683,22.8275,147349.72858428,0
+SPEM.US,D,20151229,000000,23.0713,23.0713,22.8256,22.8601,105776.76452936,0
+SPEM.US,D,20151230,000000,22.6331,22.6894,22.4891,22.4891,172817.01991774,0
+SPEM.US,D,20151231,000000,22.6114,22.6539,22.4979,22.5285,298921.20463961,0
+SPEM.US,D,20160104,000000,22.0065,22.0618,21.7253,21.9374,50422.824992214,0
+SPEM.US,D,20160105,000000,22.0213,22.0776,21.9295,21.9878,42217.474710606,0
+SPEM.US,D,20160106,000000,21.669,21.7411,21.5398,21.6375,32022.85647756,0
+SPEM.US,D,20160107,000000,21.0266,21.2526,20.9201,20.9201,40441.016881329,0
+SPEM.US,D,20160108,000000,21.0631,21.0631,20.7336,20.7336,77702.042508652,0
+SPEM.US,D,20160111,000000,20.703,20.703,20.4582,20.6655,57683.70368404,0
+SPEM.US,D,20160112,000000,20.8026,20.8757,20.5895,20.7118,555086.82897401,0
+SPEM.US,D,20160113,000000,20.9112,20.9112,20.4128,20.4415,41542.562608895,0
+SPEM.US,D,20160114,000000,20.3635,20.8105,20.3635,20.6743,17004.542142198,0
+SPEM.US,D,20160115,000000,19.9747,20.0102,19.6579,19.8553,80410.811349301,0
+SPEM.US,D,20160119,000000,20.4484,20.4484,20.0852,20.1888,39990.062098654,0
+SPEM.US,D,20160120,000000,19.7043,19.8247,19.3856,19.7122,115810.25509848,0
+SPEM.US,D,20160121,000000,19.727,19.9688,19.5908,19.7991,212241.61512037,0
+SPEM.US,D,20160122,000000,20.3053,20.4099,20.2273,20.3309,85460.491533721,0
+SPEM.US,D,20160125,000000,20.2471,20.2668,20.0507,20.0803,56292.330837721,0
+SPEM.US,D,20160126,000000,20.1928,20.4099,20.1928,20.3487,245157.26072947,0
+SPEM.US,D,20160127,000000,20.3013,20.4918,20.1839,20.2066,17124.121163222,0
+SPEM.US,D,20160128,000000,20.6033,20.6171,20.4128,20.5431,110985.54561463,0
+SPEM.US,D,20160129,000000,21.0582,21.1658,20.8717,21.1658,39759.011108879,0
+SPEM.US,D,20160201,000000,20.8895,21.0631,20.849,21.0631,45329.569401827,0
+SPEM.US,D,20160202,000000,20.6872,20.6872,20.3408,20.4306,90256.826334617,0
+SPEM.US,D,20160203,000000,20.4977,20.9161,20.2599,20.8717,27126.196904789,0
+SPEM.US,D,20160204,000000,20.9635,21.1431,20.8855,20.9645,13746.520510067,0
+SPEM.US,D,20160205,000000,20.9684,20.9684,20.7079,20.7434,68531.953006581,0
+SPEM.US,D,20160208,000000,20.5599,20.5599,20.2313,20.4,75143.254135049,0
+SPEM.US,D,20160209,000000,20.2372,20.2925,19.9767,20.1326,228274.32437137,0
+SPEM.US,D,20160210,000000,20.3684,20.5372,20.2411,20.2964,38112.266115967,0
+SPEM.US,D,20160211,000000,19.9599,20.0428,19.8198,20.0102,24995.055538577,0
+SPEM.US,D,20160212,000000,20.1217,20.2638,20.0369,20.2559,34866.405062245,0
+SPEM.US,D,20160216,000000,20.776,20.8026,20.6122,20.7296,19252.222384832,0
+SPEM.US,D,20160217,000000,20.8845,21.2309,20.8845,21.2309,154453.53313832,0
+SPEM.US,D,20160218,000000,21.15,21.1944,21.0454,21.0543,8891.4095801934,0
+SPEM.US,D,20160219,000000,20.8983,21.0444,20.8845,21.0059,18046.298359253,0
+SPEM.US,D,20160222,000000,21.3177,21.5131,21.3177,21.5033,44446.914085626,0
+SPEM.US,D,20160223,000000,21.2704,21.2723,21.0444,21.0444,18420.236145336,0
+SPEM.US,D,20160224,000000,20.7513,21.0937,20.6605,21.0671,16780.584823162,0
+SPEM.US,D,20160225,000000,20.924,21.0543,20.8293,21.0493,18841.802863521,0
+SPEM.US,D,20160226,000000,21.1608,21.1756,20.9635,21.0266,123635.5873048,0
+SPEM.US,D,20160229,000000,21.1431,21.3177,21.0888,21.1569,182271.8696309,0
+SPEM.US,D,20160301,000000,21.5546,21.8378,21.5338,21.8082,77279.462408932,0
+SPEM.US,D,20160302,000000,21.9513,22.1358,21.819,22.1358,113177.48987289,0
+SPEM.US,D,20160303,000000,22.0539,22.3558,22.0539,22.348,30022.441329247,0
+SPEM.US,D,20160304,000000,22.6075,22.8443,22.6075,22.7802,74485.569519418,0
+SPEM.US,D,20160307,000000,22.4654,22.8996,22.4654,22.7545,105106.91933532,0
+SPEM.US,D,20160308,000000,22.4861,22.5641,22.3914,22.4654,10883.717676234,0
+SPEM.US,D,20160309,000000,22.4012,22.7101,22.4012,22.7062,1397309.2353461,0
+SPEM.US,D,20160310,000000,22.6233,22.719,22.3815,22.5769,12972.297018014,0
+SPEM.US,D,20160311,000000,22.8048,23.0999,22.8048,23.0959,32858.896243193,0
+SPEM.US,D,20160314,000000,22.9736,23.0654,22.9736,23.0052,38985.800998361,0
+SPEM.US,D,20160315,000000,22.494,22.5937,22.3963,22.5542,15166.268039341,0
+SPEM.US,D,20160316,000000,22.4091,23.1127,22.4012,23.0308,65847.50532275,0
+SPEM.US,D,20160317,000000,23.243,23.4502,23.243,23.4463,11886.965394993,0
+SPEM.US,D,20160318,000000,23.5686,23.7581,23.5025,23.6545,24389.053381185,0
+SPEM.US,D,20160321,000000,23.692,23.84,23.6446,23.7364,128942.66639888,0
+SPEM.US,D,20160322,000000,23.5953,23.8143,23.5814,23.6791,35388.296552306,0
+SPEM.US,D,20160323,000000,23.4847,23.4847,23.2341,23.317,22220.416898211,0
+SPEM.US,D,20160324,000000,22.9874,23.2558,22.9499,23.2558,16945.76601322,0
+SPEM.US,D,20160328,000000,23.2005,23.3032,23.1996,23.2519,12896.293402957,0
+SPEM.US,D,20160329,000000,23.0081,23.5242,23.0081,23.4502,11864.671001243,0
+SPEM.US,D,20160330,000000,23.8479,23.8587,23.7156,23.7156,8029.0218946743,0
+SPEM.US,D,20160331,000000,23.8479,23.8686,23.7601,23.762,742333.38855581,0
+SPEM.US,D,20160401,000000,23.4216,23.7877,23.4216,23.7778,24877.503280621,0
+SPEM.US,D,20160404,000000,23.7018,23.7018,23.4759,23.4759,21687.378211274,0
+SPEM.US,D,20160405,000000,23.3259,23.3259,23.0525,23.0525,55004.32290788,0
+SPEM.US,D,20160406,000000,22.9923,23.317,22.9923,23.317,10809.740824245,0
+SPEM.US,D,20160407,000000,23.0308,23.0308,22.8443,22.8621,73261.404626225,0
+SPEM.US,D,20160408,000000,23.2726,23.3022,23.2045,23.2045,9320.0699691177,0
+SPEM.US,D,20160411,000000,23.6051,23.7107,23.5203,23.5242,24049.570567261,0
+SPEM.US,D,20160412,000000,23.6328,23.9574,23.6278,23.9308,277039.25717379,0
+SPEM.US,D,20160413,000000,24.2238,24.3502,24.2081,24.3502,29414.412408787,0
+SPEM.US,D,20160414,000000,24.2268,24.2643,24.1637,24.1637,50971.064402162,0
+SPEM.US,D,20160415,000000,24.1686,24.2189,24.0887,24.1015,34166.158422182,0
+SPEM.US,D,20160418,000000,24.0225,24.2633,24.0225,24.1637,21026.653451041,0
+SPEM.US,D,20160419,000000,24.3373,24.4962,24.3028,24.4962,61279.181367027,0
+SPEM.US,D,20160420,000000,24.1666,24.5051,24.1666,24.3926,15490.550130253,0
+SPEM.US,D,20160421,000000,24.2238,24.2465,24.0926,24.1508,15102.425002692,0
+SPEM.US,D,20160422,000000,24.1637,24.1686,23.9929,24.0679,9946.3397571915,0
+SPEM.US,D,20160425,000000,23.9308,23.9308,23.8005,23.84,81534.651470618,0
+SPEM.US,D,20160426,000000,23.988,24.0689,23.9781,24.0689,34480.306697753,0
+SPEM.US,D,20160427,000000,24.0492,24.2031,23.8913,24.2031,15496.630419457,0
+SPEM.US,D,20160428,000000,24.064,24.2268,23.9406,23.9406,34450.918633264,0
+SPEM.US,D,20160429,000000,23.9209,23.9989,23.8005,23.9989,9438.6356086074,0
+SPEM.US,D,20160502,000000,23.8054,23.9466,23.7877,23.9308,58995.019389166,0
+SPEM.US,D,20160503,000000,23.3663,23.4028,23.2331,23.238,29830.912219302,0
+SPEM.US,D,20160504,000000,23.0427,23.0466,22.9499,22.9923,9248.1198801966,0
+SPEM.US,D,20160505,000000,23.1788,23.1788,22.94,22.9874,12921.627941309,0
+SPEM.US,D,20160506,000000,23.0308,23.0565,22.8828,22.9538,16297.201831396,0
+SPEM.US,D,20160509,000000,22.9006,23.0377,22.5848,22.6933,22337.969156166,0
+SPEM.US,D,20160510,000000,22.7851,23.1788,22.7851,23.1788,1573829.1513894,0
+SPEM.US,D,20160511,000000,23.0614,23.2765,23.0614,23.1088,74617.309118851,0
+SPEM.US,D,20160512,000000,23.1384,23.2252,22.9134,23.017,168010.55130151,0
+SPEM.US,D,20160513,000000,22.7802,22.8147,22.5818,22.6706,34242.162037239,0
+SPEM.US,D,20160516,000000,23.0131,23.0131,22.8966,22.9006,109582.0121899,0
+SPEM.US,D,20160517,000000,22.7802,23.0081,22.7802,22.8423,86357.3341914,0
+SPEM.US,D,20160518,000000,22.867,22.9834,22.5937,22.7377,113208.90470045,0
+SPEM.US,D,20160519,000000,22.3864,22.5256,22.3253,22.4151,68099.23909152,0
+SPEM.US,D,20160520,000000,22.6805,22.7042,22.6193,22.6193,9961.540480203,0
+SPEM.US,D,20160523,000000,22.5473,22.6726,22.5473,22.5986,120977.48754086,0
+SPEM.US,D,20160524,000000,22.7752,22.8798,22.7545,22.8798,23665.498965837,0
+SPEM.US,D,20160525,000000,23.0841,23.165,23.0081,23.0259,23114.219411287,0
+SPEM.US,D,20160526,000000,23.1325,23.2203,23.0525,23.1946,56999.671148523,0
+SPEM.US,D,20160527,000000,23.3032,23.3229,23.1709,23.2134,11724.824349537,0
+SPEM.US,D,20160531,000000,23.242,23.3032,23.1384,23.2519,30799.704965901,0
+SPEM.US,D,20160601,000000,23.2815,23.2815,23.1522,23.2657,60125.953181221,0
+SPEM.US,D,20160602,000000,23.3259,23.4709,23.3259,23.4088,12162.605172268,0
+SPEM.US,D,20160603,000000,23.7265,23.7265,23.6012,23.7018,23896.549955612,0
+SPEM.US,D,20160606,000000,23.9002,23.9801,23.762,23.9002,73150.946039009,0
+SPEM.US,D,20160607,000000,23.9574,24.1952,23.9574,24.1508,22070.436431164,0
+SPEM.US,D,20160608,000000,24.3423,24.3679,24.2367,24.2771,52165.841230866,0
+SPEM.US,D,20160609,000000,24.0048,24.0304,23.8913,23.9466,268673.7926098,0
+SPEM.US,D,20160610,000000,23.5361,23.5716,23.3584,23.3831,170788.23008648,0
+SPEM.US,D,20160613,000000,23.2469,23.2696,23.1038,23.1255,20571.64514223,0
+SPEM.US,D,20160614,000000,23.0466,23.1739,22.8877,23.0802,45367.064518589,0
+SPEM.US,D,20160615,000000,23.2815,23.4463,23.2815,23.2815,19203.580071195,0
+SPEM.US,D,20160616,000000,22.7624,23.2094,22.7624,23.2094,15402.385936786,0
+SPEM.US,D,20160617,000000,23.2538,23.2716,23.1769,23.2311,94513.028777837,0
+SPEM.US,D,20160620,000000,23.7946,23.7966,23.5548,23.5686,85945.901288555,0
+SPEM.US,D,20160621,000000,23.6653,23.7808,23.5637,23.7235,20085.222005862,0
+SPEM.US,D,20160622,000000,23.9002,23.9002,23.7235,23.7433,17597.370339647,0
+SPEM.US,D,20160623,000000,24.0482,24.3344,23.989,24.3304,18527.65458795,0
+SPEM.US,D,20160624,000000,23.018,23.4926,23.018,23.2232,52111.118628024,0
+SPEM.US,D,20160627,000000,23.1591,23.1591,22.6262,22.7969,20423.691438251,0
+SPEM.US,D,20160628,000000,23.4601,23.5242,23.2765,23.4759,73114.464303781,0
+SPEM.US,D,20160629,000000,23.8627,24.0028,23.8627,23.9495,20308.165943364,0
+SPEM.US,D,20160630,000000,24.064,24.2959,24.0571,24.2041,30901.043119311,0
+SPEM.US,D,20160701,000000,24.4518,24.4518,24.3521,24.4084,11780.560333913,0
+SPEM.US,D,20160705,000000,23.989,24.1311,23.911,23.9939,19417.40357489,0
+SPEM.US,D,20160706,000000,23.5509,23.9258,23.5509,23.9209,15869.554824006,0
+SPEM.US,D,20160707,000000,24.0591,24.0591,23.8469,23.8725,115273.16288541,0
+SPEM.US,D,20160708,000000,24.2327,24.3403,24.1735,24.3107,21711.699368093,0
+SPEM.US,D,20160711,000000,24.5436,24.6393,24.513,24.583,50973.09116523,0
+SPEM.US,D,20160712,000000,24.9067,24.9758,24.8663,24.8949,40178.551063997,0
+SPEM.US,D,20160713,000000,24.8001,24.8791,24.7577,24.8426,88357.749339713,0
+SPEM.US,D,20160714,000000,25.1406,25.2225,25.0587,25.184,13074.648552958,0
+SPEM.US,D,20160715,000000,25.1179,25.1741,25.0389,25.0883,48429.503514639,0
+SPEM.US,D,20160718,000000,24.958,25.3083,24.958,25.3083,33636.159879847,0
+SPEM.US,D,20160719,000000,25.1021,25.106,25.0251,25.0784,14283.61272314,0
+SPEM.US,D,20160720,000000,25.2225,25.262,25.2008,25.262,12404.803358918,0
+SPEM.US,D,20160721,000000,25.1455,25.2501,25.107,25.1662,31608.383430113,0
+SPEM.US,D,20160722,000000,25.2106,25.3596,25.1712,25.2985,25548.361856195,0
+SPEM.US,D,20160725,000000,25.184,25.2185,25.109,25.1139,25635.512668128,0
+SPEM.US,D,20160726,000000,25.1307,25.2708,25.1307,25.2274,50520.109619487,0
+SPEM.US,D,20160727,000000,25.2669,25.4208,25.2245,25.2531,25896.965103926,0
+SPEM.US,D,20160728,000000,25.1702,25.2985,25.1702,25.2669,11255.628699249,0
+SPEM.US,D,20160729,000000,25.2106,25.4475,25.1544,25.3764,19002.930527443,0
+SPEM.US,D,20160801,000000,25.4583,25.5027,25.3113,25.3182,9969.6475324758,0
+SPEM.US,D,20160802,000000,25.3251,25.3843,25.0824,25.2146,68850.154808288,0
+SPEM.US,D,20160803,000000,25.1633,25.3981,25.1248,25.3981,24274.541267831,0
+SPEM.US,D,20160804,000000,25.41,25.6004,25.41,25.5284,7983.4197256398,0
+SPEM.US,D,20160805,000000,25.6813,25.8629,25.6458,25.8106,33276.409435242,0
+SPEM.US,D,20160808,000000,25.9576,26.0425,25.9389,25.9498,31648.918691477,0
+SPEM.US,D,20160809,000000,25.9902,26.2922,25.9902,26.1984,933632.46089247,0
+SPEM.US,D,20160810,000000,26.2991,26.2991,26.0928,26.1284,561151.9174556,0
+SPEM.US,D,20160811,000000,26.2576,26.4757,26.2576,26.4481,17207.218449018,0
+SPEM.US,D,20160812,000000,26.5349,26.5349,26.3691,26.4955,64074.087638075,0
+SPEM.US,D,20160815,000000,26.6287,26.7994,26.6287,26.7254,26407.709397112,0
+SPEM.US,D,20160816,000000,26.6829,26.7047,26.5478,26.5783,79098.482262641,0
+SPEM.US,D,20160817,000000,26.3662,26.5399,26.2547,26.4866,41324.685579064,0
+SPEM.US,D,20160818,000000,26.6662,26.7796,26.5655,26.6385,24655.572724653,0
+SPEM.US,D,20160819,000000,26.3839,26.5635,26.3839,26.5132,19040.425644205,0
+SPEM.US,D,20160822,000000,26.2507,26.3415,26.0909,26.1422,47226.619633662,0
+SPEM.US,D,20160823,000000,26.4589,26.5616,26.0869,26.1619,42755.580305213,0
+SPEM.US,D,20160824,000000,26.1195,26.2438,26.0869,26.1491,21116.844407576,0
+SPEM.US,D,20160825,000000,26.0997,26.1668,26.0159,26.0869,19782.220927166,0
+SPEM.US,D,20160826,000000,26.2547,26.4589,25.8155,25.8994,18472.931985109,0
+SPEM.US,D,20160829,000000,26.0524,26.2596,26.0524,26.2162,24984.921723236,0
+SPEM.US,D,20160830,000000,26.2073,26.2073,26.0909,26.0978,14894.681788202,0
+SPEM.US,D,20160831,000000,26.0386,26.0386,25.8155,25.853,23190.223026344,0
+SPEM.US,D,20160901,000000,25.8856,26.0297,25.8343,26.003,19619.066500176,0
+SPEM.US,D,20160902,000000,26.2734,26.4787,26.2734,26.4047,26289.143757622,0
+SPEM.US,D,20160906,000000,26.7047,27.0224,26.6918,26.9247,40013.369873939,0
+SPEM.US,D,20160907,000000,26.9385,26.9435,26.8162,26.8566,24640.372001642,0
+SPEM.US,D,20160908,000000,27.0096,27.0096,26.7935,26.8211,27136.33072013,0
+SPEM.US,D,20160909,000000,26.3662,26.3691,26.077,26.077,63101.241365339,0
+SPEM.US,D,20160912,000000,25.7534,26.3149,25.7534,26.2349,60417.807063042,0
+SPEM.US,D,20160913,000000,25.8244,25.8244,25.5481,25.6547,1019385.8196895,0
+SPEM.US,D,20160914,000000,25.7445,25.93,25.7415,25.7929,199299.71954838,0
+SPEM.US,D,20160915,000000,25.8757,26.2734,25.8757,26.1461,66261.978370197,0
+SPEM.US,D,20160916,000000,26.0632,26.0632,25.8155,25.9853,18359.43325329,0
+SPEM.US,D,20160919,000000,26.302,26.3297,26.081,26.081,69864.549723922,0
+SPEM.US,D,20160920,000000,26.2103,26.2596,26.1106,26.1106,37405.939186699,0
+SPEM.US,D,20160921,000000,26.2902,26.7727,26.2902,26.7214,32713.982683816,0
+SPEM.US,D,20160922,000000,26.8823,27.1428,26.8359,26.9296,26883.998718139,0
+SPEM.US,D,20160923,000000,26.7866,26.7866,26.604,26.6346,31496.911461362,0
+SPEM.US,D,20160926,000000,26.2251,26.3997,26.2251,26.2774,16694.447392763,0
+SPEM.US,D,20160927,000000,26.4432,26.5616,26.2231,26.5616,159229.60030853,0
+SPEM.US,D,20160928,000000,26.4728,26.8122,26.4728,26.8122,15450.014868889,0
+SPEM.US,D,20160929,000000,26.6445,26.7421,26.3178,26.3326,17295.382642485,0
+SPEM.US,D,20160930,000000,26.3948,26.5428,26.377,26.3899,72177.086384738,0
+SPEM.US,D,20161003,000000,26.3603,26.6089,26.3603,26.6089,654941.39181809,0
+SPEM.US,D,20161004,000000,26.5813,26.6859,26.3366,26.3731,21336.748200476,0
+SPEM.US,D,20161005,000000,26.604,26.8073,26.604,26.7994,32057.311449719,0
+SPEM.US,D,20161006,000000,26.5991,26.7836,26.5991,26.7254,14830.838751554,0
+SPEM.US,D,20161007,000000,26.7096,26.7096,26.3948,26.5852,28300.706102811,0
+SPEM.US,D,20161010,000000,26.7254,26.9435,26.7254,26.8744,14199.502055809,0
+SPEM.US,D,20161011,000000,26.381,26.4392,26.1945,26.3326,150179.08982748,0
+SPEM.US,D,20161012,000000,26.2902,26.3731,26.156,26.3464,229024.2267066,0
+SPEM.US,D,20161013,000000,25.934,26.2349,25.8412,26.1155,23007.814350206,0
+SPEM.US,D,20161014,000000,26.5478,26.5478,26.1027,26.1619,19453.885310118,0
+SPEM.US,D,20161017,000000,26.1106,26.1738,26.0849,26.1106,15159.174368602,0
+SPEM.US,D,20161018,000000,26.5231,26.6287,26.5033,26.5852,20762.160870641,0
+SPEM.US,D,20161019,000000,26.5734,26.7885,26.5734,26.7333,29970.758871008,0
+SPEM.US,D,20161020,000000,26.6188,26.7954,26.5221,26.6524,56641.947466985,0
+SPEM.US,D,20161021,000000,26.3948,26.7214,26.3948,26.7125,12472.699921703,0
+SPEM.US,D,20161024,000000,26.8912,26.8912,26.7214,26.7747,14404.205125697,0
+SPEM.US,D,20161025,000000,26.7609,26.906,26.7609,26.7747,18813.428180567,0
+SPEM.US,D,20161026,000000,26.5132,26.68,26.4935,26.53,18829.642285112,0
+SPEM.US,D,20161027,000000,26.526,26.526,26.3731,26.3899,43540.950994141,0
+SPEM.US,D,20161028,000000,26.4955,26.4955,26.2191,26.2705,30393.338970727,0
+SPEM.US,D,20161031,000000,26.3415,26.5428,26.3415,26.5172,575776.0263742,0
+SPEM.US,D,20161101,000000,26.4047,26.4491,26.1047,26.2389,22816.285240262,0
+SPEM.US,D,20161102,000000,26.1856,26.2458,25.8511,26.0297,20204.801026886,0
+SPEM.US,D,20161103,000000,26.0297,26.0297,25.8155,25.853,36621.581879306,0
+SPEM.US,D,20161104,000000,25.705,25.7257,25.5402,25.5491,26137.136527507,0
+SPEM.US,D,20161107,000000,26.1284,26.4688,26.1284,26.4688,81245.837733399,0
+SPEM.US,D,20161108,000000,26.3415,26.7796,26.2872,26.5428,21681.29792207,0
+SPEM.US,D,20161109,000000,25.9389,26.1461,25.7948,25.8284,37280.279876471,0
+SPEM.US,D,20161110,000000,25.7593,25.7593,25.1406,25.3034,1046904.195248,0
+SPEM.US,D,20161111,000000,24.7034,24.958,24.6403,24.7439,62895.524913917,0
+SPEM.US,D,20161114,000000,24.6807,24.6807,24.4291,24.6265,35027.532726167,0
+SPEM.US,D,20161115,000000,24.6442,25.0824,24.6442,25.034,154227.54905621,0
+SPEM.US,D,20161116,000000,24.7893,24.8968,24.7074,24.8426,28487.168305085,0
+SPEM.US,D,20161117,000000,24.7538,25.0153,24.7538,24.8613,22361.276931451,0
+SPEM.US,D,20161118,000000,24.9047,24.9047,24.738,24.738,26514.114458192,0
+SPEM.US,D,20161121,000000,25.0784,25.0883,24.9057,25.0192,38837.847294383,0
+SPEM.US,D,20161122,000000,25.2758,25.3034,25.1139,25.2768,60316.468909632,0
+SPEM.US,D,20161123,000000,24.8968,25.038,24.81,25.0222,39056.737705748,0
+SPEM.US,D,20161125,000000,25.0824,25.1218,25.0054,25.1179,65601.253609964,0
+SPEM.US,D,20161128,000000,25.2274,25.2925,25.113,25.2324,20178.453106999,0
+SPEM.US,D,20161129,000000,25.0488,25.2738,25.0488,25.1307,22475.789044804,0
+SPEM.US,D,20161130,000000,25.3064,25.3439,25.2185,25.262,16656.952276002,0
+SPEM.US,D,20161201,000000,25.1702,25.2225,24.9077,25.034,18457.731262097,0
+SPEM.US,D,20161202,000000,25.0745,25.0745,24.9294,25.0389,28137.551675821,0
+SPEM.US,D,20161205,000000,24.9521,25.2886,24.9521,25.2442,109762.39410297,0
+SPEM.US,D,20161206,000000,25.1544,25.3675,25.1544,25.3626,46418.954550985,0
+SPEM.US,D,20161207,000000,25.4672,25.7188,25.4445,25.7188,64719.611675297,0
+SPEM.US,D,20161208,000000,25.6577,25.8017,25.5886,25.781,39754.957582743,0
+SPEM.US,D,20161209,000000,25.5896,25.7356,25.5896,25.705,287723.33868781,0
+SPEM.US,D,20161212,000000,25.5639,25.6073,25.4287,25.485,190961.6162858,0
+SPEM.US,D,20161213,000000,25.709,25.7929,25.6448,25.7504,40313.330808032,0
+SPEM.US,D,20161214,000000,25.5985,25.6271,25.0488,25.0883,58610.947787742,0
+SPEM.US,D,20161215,000000,25.1406,25.2215,25.034,25.1662,84136.001868653,0
+SPEM.US,D,20161216,000000,25.0301,25.0676,24.9067,24.9383,71002.577186717,0
+SPEM.US,D,20161219,000000,24.9797,24.9797,24.7843,24.8505,50023.552667778,0
+SPEM.US,D,20161220,000000,24.7676,24.9116,24.7557,24.8643,115221.48042717,0
+SPEM.US,D,20161221,000000,24.9255,24.9709,24.808,24.808,40800.767325934,0
+SPEM.US,D,20161222,000000,24.5357,24.6284,24.5288,24.6087,57885.366609326,0
+SPEM.US,D,20161223,000000,24.5781,24.6758,24.5673,24.6719,25523.027317843,0
+SPEM.US,D,20161227,000000,24.7399,24.8288,24.7005,24.8248,35358.908487817,0
+SPEM.US,D,20161228,000000,24.9028,24.9965,24.808,24.9383,42790.035277373,0
+SPEM.US,D,20161229,000000,25.1682,25.3606,25.1682,25.3172,72680.737007186,0
+SPEM.US,D,20161230,000000,25.1978,25.3518,25.1682,25.1682,83358.738231998,0
+SPEM.US,D,20170103,000000,25.5708,25.5748,25.3231,25.4268,101664.46226398,0
+SPEM.US,D,20170104,000000,25.6152,25.7741,25.5767,25.6823,243214.6083286,0
+SPEM.US,D,20170105,000000,25.856,26.0129,25.8304,25.9971,65049.974055413,0
+SPEM.US,D,20170106,000000,25.8412,25.9409,25.8412,25.8787,57345.234251651,0
+SPEM.US,D,20170109,000000,25.8738,25.9073,25.8175,25.8175,28368.602665595,0
+SPEM.US,D,20170110,000000,26.081,26.1195,25.9803,25.9892,29896.782019018,0
+SPEM.US,D,20170111,000000,25.9715,26.3287,25.9675,26.2922,116348.36069309,0
+SPEM.US,D,20170112,000000,26.4155,26.4155,26.1994,26.2566,95777.728932393,0
+SPEM.US,D,20170113,000000,26.2083,26.2626,26.2083,26.2448,19615.01297404,0
+SPEM.US,D,20170117,000000,26.1234,26.2793,26.1234,26.2566,43952.383896985,0
+SPEM.US,D,20170118,000000,26.3168,26.3346,26.1826,26.1826,27689.637037748,0
+SPEM.US,D,20170119,000000,26.1353,26.152,26.0159,26.0978,40594.037492978,0
+SPEM.US,D,20170120,000000,26.2083,26.2122,26.084,26.1866,25385.207429205,0
+SPEM.US,D,20170123,000000,26.3346,26.4412,26.2961,26.3721,393410.92564217,0
+SPEM.US,D,20170124,000000,26.5083,26.7254,26.5083,26.6089,89722.774266146,0
+SPEM.US,D,20170125,000000,26.8014,26.9346,26.7767,26.8694,48712.236962653,0
+SPEM.US,D,20170126,000000,26.8093,26.8635,26.7727,26.8083,36215.215884132,0
+SPEM.US,D,20170127,000000,26.753,26.8596,26.7066,26.8596,31567.848168749,0
+SPEM.US,D,20170130,000000,26.5922,26.6395,26.5349,26.604,19317.078803014,0
+SPEM.US,D,20170131,000000,26.6711,26.7086,26.5497,26.6573,42431.298214301,0
+SPEM.US,D,20170201,000000,26.7984,26.8645,26.6583,26.7767,50362.022100168,0
+SPEM.US,D,20170202,000000,26.9188,26.9188,26.7579,26.9139,31262.820326985,0
+SPEM.US,D,20170203,000000,26.8813,27.1191,26.8813,27.0589,32836.601849442,0
+SPEM.US,D,20170206,000000,27.0007,27.0757,26.9454,27.0559,38383.852367106,0
+SPEM.US,D,20170207,000000,26.977,27.0135,26.9109,26.9415,38610.849830744,0
+SPEM.US,D,20170208,000000,26.9227,27.1754,26.9227,27.1309,36119.958019926,0
+SPEM.US,D,20170209,000000,27.2326,27.3619,27.2326,27.2632,190898.78663069,0
+SPEM.US,D,20170210,000000,27.4428,27.5454,27.4428,27.4832,55682.275154193,0
+SPEM.US,D,20170213,000000,27.5908,27.6757,27.5859,27.6589,22100.837877187,0
+SPEM.US,D,20170214,000000,27.5612,27.6796,27.4546,27.6796,44941.444274267,0
+SPEM.US,D,20170215,000000,27.6076,27.9224,27.6076,27.9224,29042.501385772,0
+SPEM.US,D,20170216,000000,27.8622,27.8622,27.7635,27.7941,19228.914609548,0
+SPEM.US,D,20170217,000000,27.6451,27.6796,27.5918,27.6589,19365.721116651,0
+SPEM.US,D,20170221,000000,27.8918,27.9845,27.8483,27.9717,57004.738056193,0
+SPEM.US,D,20170222,000000,27.9806,28.0812,27.9618,28.0368,118903.09554056,0
+SPEM.US,D,20170223,000000,28.1424,28.25,28.0141,28.0467,84892.997874625,0
+SPEM.US,D,20170224,000000,27.7033,27.8168,27.6796,27.7072,46567.921636497,0
+SPEM.US,D,20170227,000000,27.7447,27.7812,27.5849,27.65,63196.499229544,0
+SPEM.US,D,20170228,000000,27.6421,27.6421,27.4339,27.4921,21781.622693945,0
+SPEM.US,D,20170301,000000,27.6204,27.878,27.6204,27.878,47283.368999572,0
+SPEM.US,D,20170302,000000,27.6382,27.6382,27.3964,27.4221,31564.808024147,0
+SPEM.US,D,20170303,000000,27.4882,27.6668,27.4882,27.6155,72732.419465425,0
+SPEM.US,D,20170306,000000,27.5661,27.6589,27.5661,27.6253,79068.080816618,0
+SPEM.US,D,20170307,000000,27.6569,27.7447,27.6253,27.6253,61030.902891173,0
+SPEM.US,D,20170308,000000,27.5612,27.5661,27.3421,27.4428,32927.806187511,0
+SPEM.US,D,20170309,000000,27.2188,27.2573,27.0569,27.1438,34016.177955135,0
+SPEM.US,D,20170310,000000,27.4082,27.4082,27.2405,27.3283,115414.02291865,0
+SPEM.US,D,20170313,000000,27.6253,27.7497,27.5967,27.7497,39796.506225641,0
+SPEM.US,D,20170314,000000,27.5168,27.6273,27.5168,27.5503,21239.463573202,0
+SPEM.US,D,20170315,000000,27.5928,28.2125,27.5563,28.1898,52049.302354444,0
+SPEM.US,D,20170316,000000,28.3881,28.4681,28.3181,28.3408,29335.368649127,0
+SPEM.US,D,20170317,000000,28.3457,28.4542,28.3309,28.3457,12757.460132785,0
+SPEM.US,D,20170320,000000,28.4335,28.699,28.4335,28.6437,27685.583511612,0
+SPEM.US,D,20170321,000000,28.6348,28.6348,28.2618,28.2618,28329.080785766,0
+SPEM.US,D,20170322,000000,28.2292,28.4454,28.1898,28.4414,23261.159733731,0
+SPEM.US,D,20170323,000000,28.3773,28.5312,28.3773,28.4049,56618.639691701,0
+SPEM.US,D,20170324,000000,28.4542,28.5825,28.4207,28.5125,16619.45715924,0
+SPEM.US,D,20170327,000000,28.2618,28.5125,28.2618,28.5125,268417.40708167,0
+SPEM.US,D,20170328,000000,28.5075,28.62,28.4197,28.5509,39416.488150354,0
+SPEM.US,D,20170329,000000,28.6151,28.6151,28.471,28.5825,38897.636804894,0
+SPEM.US,D,20170330,000000,28.5648,28.5954,28.4631,28.473,58657.56333831,0
+SPEM.US,D,20170331,000000,28.3181,28.3496,28.1779,28.1898,23896.549955612,0
+SPEM.US,D,20170403,000000,28.323,28.4513,28.2766,28.4148,76379.579606651,0
+SPEM.US,D,20170404,000000,28.3743,28.5026,28.2954,28.4631,18628.99274136,0
+SPEM.US,D,20170405,000000,28.5125,28.6881,28.4681,28.4809,55648.833563567,0
+SPEM.US,D,20170406,000000,28.4227,28.473,28.323,28.3309,25016.336550793,0
+SPEM.US,D,20170407,000000,28.3565,28.5233,28.3565,28.3664,22429.173494235,0
+SPEM.US,D,20170410,000000,28.3358,28.3615,28.2026,28.3013,270679.27466578,0
+SPEM.US,D,20170411,000000,28.3565,28.3565,28.0812,28.2727,1714868.5531608,0
+SPEM.US,D,20170412,000000,28.3743,28.3783,28.1967,28.3565,119210.15014539,0
+SPEM.US,D,20170413,000000,28.3881,28.4434,28.2085,28.2085,44827.945542448,0
+SPEM.US,D,20170417,000000,28.3457,28.471,28.3457,28.4631,39784.345647232,0
+SPEM.US,D,20170418,000000,28.2342,28.2539,28.099,28.173,68625.184107718,0
+SPEM.US,D,20170419,000000,28.1158,28.1898,27.8503,27.8651,355221.64252961,0
+SPEM.US,D,20170420,000000,28.2342,28.2431,28.1533,28.2381,20432.811872058,0
+SPEM.US,D,20170421,000000,28.2125,28.2174,28.1424,28.173,33614.878867631,0
+SPEM.US,D,20170424,000000,28.5954,28.6151,28.4927,28.5411,47585.356696734,0
+SPEM.US,D,20170425,000000,28.7444,28.8026,28.6684,28.7345,45978.133583651,0
+SPEM.US,D,20170426,000000,28.7394,28.7917,28.6042,28.6042,222549.73208524,0
+SPEM.US,D,20170427,000000,28.6654,28.6654,28.4927,28.5727,37970.392701193,0
+SPEM.US,D,20170428,000000,28.6437,28.6437,28.5361,28.6388,30948.672051414,0
+SPEM.US,D,20170501,000000,28.8223,28.8628,28.7138,28.7917,55327.591617258,0
+SPEM.US,D,20170502,000000,28.8647,28.92,28.7828,28.92,71792.00140178,0
+SPEM.US,D,20170503,000000,28.8598,28.8598,28.62,28.6516,127755.99662245,0
+SPEM.US,D,20170504,000000,28.6042,28.6042,28.2717,28.3269,40805.834233605,0
+SPEM.US,D,20170505,000000,28.4227,28.5233,28.2934,28.5233,95881.093848872,0
+SPEM.US,D,20170508,000000,28.5648,28.5825,28.3822,28.4276,32146.48902472,0
+SPEM.US,D,20170509,000000,28.5954,28.7671,28.5954,28.7345,136317.04382253,0
+SPEM.US,D,20170510,000000,28.8144,29.0009,28.8144,28.9496,36445.253492372,0
+SPEM.US,D,20170511,000000,29.0473,29.0473,28.846,28.9723,34174.265474454,0
+SPEM.US,D,20170512,000000,29.1006,29.1489,29.0651,29.1114,22843.646541682,0
+SPEM.US,D,20170515,000000,29.3236,29.4608,29.2812,29.442,83819.826830013,0
+SPEM.US,D,20170516,000000,29.4558,29.5417,29.4223,29.4302,65724.886157124,0
+SPEM.US,D,20170517,000000,29.2407,29.3108,29.0374,29.0374,180765.98467122,0
+SPEM.US,D,20170518,000000,28.4454,28.7749,28.4088,28.5282,68508.645231296,0
+SPEM.US,D,20170519,000000,28.9022,29.1341,28.9022,29.0473,36972.211890104,0
+SPEM.US,D,20170522,000000,29.1391,29.1924,29.0009,29.1391,36535.444448907,0
+SPEM.US,D,20170523,000000,29.0651,29.2003,29.0651,29.1134,21928.56301639,0
+SPEM.US,D,20170524,000000,29.1095,29.3157,29.1095,29.2447,29230.990351115,0
+SPEM.US,D,20170525,000000,29.3976,29.4943,29.3364,29.3601,49514.83513766,0
+SPEM.US,D,20170526,000000,29.3453,29.4943,29.3453,29.4203,129471.65155968,0
+SPEM.US,D,20170530,000000,29.3325,29.4154,29.3305,29.3641,18396.928370051,0
+SPEM.US,D,20170531,000000,29.294,29.3009,29.1213,29.1213,41552.696424236,0
+SPEM.US,D,20170601,000000,29.1924,29.369,29.1924,29.3364,32092.779803413,0
+SPEM.US,D,20170602,000000,29.4203,29.4726,29.3197,29.4697,38790.21836228,0
+SPEM.US,D,20170605,000000,29.4331,29.5111,29.4243,29.442,52276.299818083,0
+SPEM.US,D,20170606,000000,29.3453,29.5397,29.3364,29.442,50097.529519768,0
+SPEM.US,D,20170607,000000,29.4697,29.5772,29.3729,29.4154,33798.300925303,0
+SPEM.US,D,20170608,000000,29.592,29.6414,29.5131,29.6058,40378.187226215,0
+SPEM.US,D,20170609,000000,29.5476,29.6147,29.2368,29.2674,166870.49707564,0
+SPEM.US,D,20170612,000000,29.1924,29.2595,29.0809,29.2269,41211.186847245,0
+SPEM.US,D,20170613,000000,29.3552,29.3641,29.2368,29.3641,25122.741611873,0
+SPEM.US,D,20170614,000000,29.5279,29.5279,29.2693,29.293,32470.771115632,0
+SPEM.US,D,20170615,000000,28.9634,29.069,28.9615,29.0374,34081.034373317,0
+SPEM.US,D,20170616,000000,28.992,29.1618,28.992,29.1322,24501.53873147,0
+SPEM.US,D,20170619,000000,29.2387,29.4045,29.2387,29.4045,28495.275357358,0
+SPEM.US,D,20170620,000000,29.3029,29.3029,28.9585,28.9585,36358.10268044,0
+SPEM.US,D,20170621,000000,29.2239,29.2989,29.0769,29.1894,58742.687387175,0
+SPEM.US,D,20170622,000000,29.1667,29.3749,29.1667,29.291,41735.105100374,0
+SPEM.US,D,20170623,000000,29.2723,29.4588,29.2723,29.3828,71641.0075532,0
+SPEM.US,D,20170626,000000,29.6423,29.7144,29.5427,29.6867,40436.963355192,0
+SPEM.US,D,20170627,000000,29.5111,29.6275,29.291,29.291,25915.205971539,0
+SPEM.US,D,20170628,000000,29.4894,29.6423,29.4756,29.6088,60770.463836909,0
+SPEM.US,D,20170629,000000,29.6048,29.6048,29.1055,29.2239,50953.836916082,0
+SPEM.US,D,20170630,000000,29.4203,29.5111,29.3947,29.4006,42165.792252367,0
+SPEM.US,D,20170703,000000,29.5634,29.5733,29.4923,29.5308,1280909.1921947,0
+SPEM.US,D,20170705,000000,29.3285,29.5506,29.3098,29.5022,119789.80438289,0
+SPEM.US,D,20170706,000000,29.4499,29.4499,29.2308,29.2308,38019.03501483,0
+SPEM.US,D,20170707,000000,29.3572,29.3749,29.218,29.293,53841.974288267,0
+SPEM.US,D,20170710,000000,29.3927,29.5456,29.3749,29.521,36259.804671632,0
+SPEM.US,D,20170711,000000,29.7193,29.7677,29.6423,29.7282,38288.5945029,0
+SPEM.US,D,20170712,000000,30.1377,30.3597,30.1219,30.3005,47362.412759232,0
+SPEM.US,D,20170713,000000,30.3548,30.4032,30.2778,30.341,99449.210230438,0
+SPEM.US,D,20170714,000000,30.6222,30.8097,30.6222,30.7929,48626.099532254,0
+SPEM.US,D,20170717,000000,30.6943,30.7258,30.5719,30.6311,709324.51184557,0
+SPEM.US,D,20170718,000000,30.6548,30.7624,30.5966,30.7337,118518.0105576,0
+SPEM.US,D,20170719,000000,30.9676,31.0485,30.9193,30.9193,72964.483836734,0
+SPEM.US,D,20170720,000000,31.015,31.015,30.8502,30.9143,36369.249877315,0
+SPEM.US,D,20170721,000000,30.9005,30.9005,30.7584,30.8077,77652.386813481,0
+SPEM.US,D,20170724,000000,30.9646,31.0515,30.7979,30.9143,27785.908283488,0
+SPEM.US,D,20170725,000000,31.0465,31.1985,30.9005,30.9143,46584.135741043,0
+SPEM.US,D,20170726,000000,31.0041,31.1808,30.9173,31.1393,72413.204282184,0
+SPEM.US,D,20170727,000000,31.2548,31.2548,30.8097,31.0041,82761.856508413,0
+SPEM.US,D,20170728,000000,31.1354,31.1354,30.8808,31.0554,65982.285066785,0
+SPEM.US,D,20170731,000000,31.2311,31.2597,31.013,31.0554,139684.51066034,0
+SPEM.US,D,20170801,000000,31.3041,31.3041,31.1521,31.2597,73495.495760603,0
+SPEM.US,D,20170802,000000,31.3169,31.3169,31.085,31.2449,44842.132883925,0
+SPEM.US,D,20170803,000000,31.2636,31.2636,31.0801,31.1857,53330.216613547,0
+SPEM.US,D,20170804,000000,31.162,31.3169,31.1482,31.3081,97126.53975428,0
+SPEM.US,D,20170807,000000,31.3436,31.5291,31.3436,31.5242,53996.00828145,0
+SPEM.US,D,20170808,000000,31.6426,31.7491,31.5242,31.5508,73937.33010947,0
+SPEM.US,D,20170809,000000,31.3584,31.383,31.2113,31.383,62547.93504772,0
+SPEM.US,D,20170810,000000,31.1719,31.1808,30.6499,30.6499,47352.278943891,0
+SPEM.US,D,20170811,000000,30.6548,30.8462,30.6222,30.7426,43160.932918853,0
+SPEM.US,D,20170814,000000,31.0752,31.085,30.8887,30.9903,34994.091135541,0
+SPEM.US,D,20170815,000000,30.9676,30.9903,30.8689,30.9676,89057.995979776,0
+SPEM.US,D,20170816,000000,31.2893,31.3682,31.2498,31.3475,43025.139793284,0
+SPEM.US,D,20170817,000000,31.2942,31.3199,30.937,30.937,26543.502522681,0
+SPEM.US,D,20170818,000000,31.0436,31.2992,31.0416,31.2064,104860.66762253,0
+SPEM.US,D,20170821,000000,31.2775,31.3752,31.2222,31.3475,79956.816422024,0
+SPEM.US,D,20170822,000000,31.5153,31.7265,31.5153,31.6209,148661.0442894,0
+SPEM.US,D,20170823,000000,31.613,31.8537,31.613,31.7669,35070.094750599,0
+SPEM.US,D,20170824,000000,31.9435,31.9781,31.8232,31.9041,37489.036472495,0
+SPEM.US,D,20170825,000000,32.1152,32.1675,32.0699,32.0896,24408.307630333,0
+SPEM.US,D,20170828,000000,32.1291,32.1291,31.9919,32.0008,20184.533396204,0
+SPEM.US,D,20170829,000000,31.7531,32.0008,31.7531,31.9603,35238.316085259,0
+SPEM.US,D,20170830,000000,31.9909,32.0699,31.9386,32.0491,81240.770825729,0
+SPEM.US,D,20170831,000000,32.1508,32.205,32.0817,32.1547,56989.537333182,0
+SPEM.US,D,20170901,000000,32.3452,32.3965,32.2139,32.355,89551.512786883,0
+SPEM.US,D,20170905,000000,32.2287,32.2573,31.8814,32.0935,37852.840443237,0
+SPEM.US,D,20170906,000000,32.1626,32.2751,32.133,32.2524,58736.60709797,0
+SPEM.US,D,20170907,000000,32.3797,32.429,32.2425,32.429,97128.566517349,0
+SPEM.US,D,20170908,000000,32.3452,32.3896,32.1478,32.2376,24503.565494538,0
+SPEM.US,D,20170911,000000,32.4596,32.657,32.4596,32.6136,26759.352789445,0
+SPEM.US,D,20170912,000000,32.5919,32.6767,32.5771,32.6136,516416.18963276,0
+SPEM.US,D,20170913,000000,32.5435,32.5435,32.4152,32.4379,96869.140844619,0
+SPEM.US,D,20170914,000000,32.2968,32.5485,32.2968,32.5267,52758.669428314,0
+SPEM.US,D,20170915,000000,32.5652,32.7596,32.5346,32.7152,68275.567478453,0
+SPEM.US,D,20170918,000000,32.8228,32.9659,32.7024,32.8001,52701.920062405,0
+SPEM.US,D,20170919,000000,32.809,32.8257,32.6185,32.804,80277.0449868,0
+SPEM.US,D,20170920,000000,32.8139,32.8563,32.4379,32.6481,135922.83840576,0
+SPEM.US,D,20170921,000000,32.809,32.809,32.584,32.7014,58370.77636416,0
+SPEM.US,D,20170922,000000,32.5267,32.5267,32.3896,32.5218,76340.057726821,0
+SPEM.US,D,20170925,000000,32.2208,32.2208,31.76,31.7985,71426.17066797,0
+SPEM.US,D,20170926,000000,31.9169,32.1715,31.7797,31.9692,36943.83720715,0
+SPEM.US,D,20170927,000000,31.7748,31.7748,31.5409,31.683,93779.340547148,0
+SPEM.US,D,20170928,000000,31.608,31.6919,31.5676,31.6712,21824.184718378,0
+SPEM.US,D,20170929,000000,31.908,32.0314,31.8903,31.986,58855.17273746,0
+SPEM.US,D,20171002,000000,32.0491,32.0491,31.8991,31.908,744985.40803055,0
+SPEM.US,D,20171003,000000,32.1419,32.3896,32.1419,32.3896,89481.58946103,0
+SPEM.US,D,20171004,000000,32.4685,32.4873,32.3225,32.4429,45218.097433076,0
+SPEM.US,D,20171005,000000,32.6057,32.735,32.5277,32.6234,44730.660915174,0
+SPEM.US,D,20171006,000000,32.4103,32.4557,32.3136,32.4251,96054.382091203,0
+SPEM.US,D,20171009,000000,32.4014,32.4014,32.2781,32.2781,69187.610859143,0
+SPEM.US,D,20171010,000000,32.6185,32.6965,32.5919,32.6965,120896.41701813,0
+SPEM.US,D,20171011,000000,32.7063,32.7379,32.6383,32.735,30446.0348105,0
+SPEM.US,D,20171012,000000,32.7863,32.8188,32.7014,32.7014,56997.644385455,0
+SPEM.US,D,20171013,000000,32.9323,33.0823,32.9323,33.0458,30204.850005385,0
+SPEM.US,D,20171016,000000,33.2362,33.2619,33.0951,33.0951,56639.920703917,0
+SPEM.US,D,20171017,000000,33.0063,33.0063,32.8741,32.9451,135254.00659326,0
+SPEM.US,D,20171018,000000,33.0507,33.0507,32.9086,32.9629,105803.11244924,0
+SPEM.US,D,20171019,000000,32.7152,32.7596,32.584,32.7596,89830.19270876,0
+SPEM.US,D,20171020,000000,32.8652,32.884,32.7547,32.8139,109088.4953828,0
+SPEM.US,D,20171023,000000,32.804,32.804,32.5741,32.6185,660189.6947832,0
+SPEM.US,D,20171024,000000,32.7063,32.7774,32.5741,32.6718,843701.94341183,0
+SPEM.US,D,20171025,000000,32.7251,32.7952,32.3264,32.5267,141712.28711008,0
+SPEM.US,D,20171026,000000,32.6718,32.6718,32.355,32.3975,105818.31317226,0
+SPEM.US,D,20171027,000000,32.5652,32.7655,32.3975,32.7379,261988.51462934,0
+SPEM.US,D,20171030,000000,32.6817,32.7251,32.5386,32.6106,203682.59468336,0
+SPEM.US,D,20171031,000000,32.7152,32.7685,32.6353,32.7685,302771.04108766,0
+SPEM.US,D,20171101,000000,33.0251,33.0409,32.8228,32.8386,219426.49019714,0
+SPEM.US,D,20171102,000000,32.9718,32.9817,32.7863,32.9274,261423.04773331,0
+SPEM.US,D,20171103,000000,32.9372,32.9372,32.6008,32.7685,316336.16630312,0
+SPEM.US,D,20171106,000000,32.9372,33.1395,32.884,33.104,113950.69998341,0
+SPEM.US,D,20171107,000000,33.2027,33.2027,32.884,32.884,147162.25300047,0
+SPEM.US,D,20171108,000000,33.034,33.0951,32.9372,33.0606,1533114.5214939,0
+SPEM.US,D,20171109,000000,32.9086,32.9451,32.6915,32.8652,841505.94562744,0
+SPEM.US,D,20171110,000000,32.9185,32.9185,32.7478,32.8208,172505.91178677,0
+SPEM.US,D,20171113,000000,32.6718,32.7952,32.6481,32.7685,107698.13591801,0
+SPEM.US,D,20171114,000000,32.6817,32.6817,32.4517,32.5119,164511.34486426,0
+SPEM.US,D,20171115,000000,32.3797,32.4054,32.1863,32.3619,167427.8569194,0
+SPEM.US,D,20171116,000000,32.7251,32.9442,32.7063,32.8928,215966.80563972,0
+SPEM.US,D,20171117,000000,32.9817,33.1583,32.954,33.104,272925.94152688,0
+SPEM.US,D,20171120,000000,33.0793,33.2284,33.0251,33.2284,265999.47874131,0
+SPEM.US,D,20171121,000000,33.555,33.7208,33.5382,33.6507,279434.8911204,0
+SPEM.US,D,20171122,000000,33.7119,33.7484,33.6172,33.6685,461783.77774789,0
+SPEM.US,D,20171124,000000,33.5718,33.6507,33.55,33.5885,79519.035599293,0
+SPEM.US,D,20171127,000000,33.5017,33.5017,33.252,33.3182,327644.49084214,0
+SPEM.US,D,20171128,000000,33.4652,33.5718,33.333,33.5382,455737.94351545,0
+SPEM.US,D,20171129,000000,33.333,33.333,32.884,32.9974,234609.98572256,0
+SPEM.US,D,20171130,000000,32.9274,32.9274,32.7863,32.8386,466815.2170647,0
+SPEM.US,D,20171201,000000,32.6817,32.6817,32.3718,32.584,327363.7841572,0
+SPEM.US,D,20171204,000000,32.9086,32.9086,32.584,32.6284,191926.35550627,0
+SPEM.US,D,20171205,000000,32.6284,32.7596,32.5307,32.5652,572881.80871281,0
+SPEM.US,D,20171206,000000,32.133,32.2376,32.0008,32.2208,290781.72415772,0
+SPEM.US,D,20171207,000000,32.0797,32.283,32.0452,32.2662,192021.61337047,0
+SPEM.US,D,20171208,000000,32.584,32.5919,32.4429,32.5741,555774.91503567,0
+SPEM.US,D,20171211,000000,32.7063,32.808,32.6817,32.7774,294349.84053929,0
+SPEM.US,D,20171212,000000,32.4863,32.6096,32.4152,32.5741,618377.57268623,0
+SPEM.US,D,20171213,000000,32.7419,32.9629,32.7251,32.884,530408.96185561,0
+SPEM.US,D,20171214,000000,32.7952,32.8504,32.6836,32.6915,924271.85566198,0
+SPEM.US,D,20171215,000000,32.7103,32.8198,32.5869,32.7734,296271.21192794,0
+SPEM.US,D,20171218,000000,33.0488,33.2096,33.0182,33.0833,2108090.9898377,0
+SPEM.US,D,20171219,000000,33.1918,33.1918,32.9511,32.9599,219947.36830567,0
+SPEM.US,D,20171220,000000,33.1918,33.2017,33.0705,33.1119,218975.53541446,0
+SPEM.US,D,20171221,000000,33.3083,33.4948,33.2718,33.3971,389915.77273105,0
+SPEM.US,D,20171222,000000,33.5303,33.6191,33.4494,33.6191,389128.37527906,0
+SPEM.US,D,20171226,000000,33.6004,33.6369,33.407,33.6369,210882.67048314,0
+SPEM.US,D,20171227,000000,33.6448,33.6991,33.5826,33.6369,317220.84838239,0
+SPEM.US,D,20171228,000000,33.8757,33.8944,33.7612,33.8145,276501.15157919,0
+SPEM.US,D,20171229,000000,34.0464,34.1254,33.931,33.931,379997.80765682,0
+SPEM.US,D,20180102,000000,34.5161,34.6947,34.4451,34.6849,429300.84605385,0
+SPEM.US,D,20180103,000000,34.8181,34.9888,34.7934,34.9168,879937.42692664,0
+SPEM.US,D,20180104,000000,35.0954,35.1921,35.0677,35.1398,567263.62148776,0
+SPEM.US,D,20180105,000000,35.1921,35.424,35.1575,35.424,864588.75021117,0
+SPEM.US,D,20180108,000000,35.3253,35.4733,35.3095,35.4506,277973.59494823,0
+SPEM.US,D,20180109,000000,35.4329,35.4329,35.2463,35.3973,1243965.3549876,0
+SPEM.US,D,20180110,000000,35.2108,35.3095,35.1121,35.2197,1304127.789904,0
+SPEM.US,D,20180111,000000,35.2019,35.4595,35.197,35.4595,794539.76504804,0
+SPEM.US,D,20180112,000000,35.5138,35.7881,35.4595,35.7881,644269.47088248,0
+SPEM.US,D,20180116,000000,35.8878,35.9924,35.5927,35.6194,860573.73257306,0
+SPEM.US,D,20180117,000000,35.9855,36.2519,35.9124,36.1621,760242.88040796,0
+SPEM.US,D,20180118,000000,36.1799,36.3032,36.1542,36.2154,2258953.0988191,0
+SPEM.US,D,20180119,000000,36.4562,36.5627,36.3229,36.543,691932.85795734,0
+SPEM.US,D,20180122,000000,36.6239,36.8479,36.5529,36.8381,467561.0658738,0
+SPEM.US,D,20180123,000000,36.8104,36.991,36.7473,36.9624,295893.22061572,0
+SPEM.US,D,20180124,000000,37.1953,37.3808,37.069,37.3344,722017.11556017,0
+SPEM.US,D,20180125,000000,37.2831,37.5406,37.1144,37.2387,289615.32201197,0
+SPEM.US,D,20180126,000000,37.514,37.7716,37.4064,37.7538,350052.38332416,0
+SPEM.US,D,20180129,000000,37.2732,37.3009,37.1144,37.2288,408882.22152327,0
+SPEM.US,D,20180130,000000,36.8104,36.8282,36.543,36.6782,346913.94071306,0
+SPEM.US,D,20180131,000000,37.1144,37.1755,36.769,36.9624,467672.53784255,0
+SPEM.US,D,20180201,000000,36.696,36.9012,36.5992,36.6525,554401.78305696,0
+SPEM.US,D,20180202,000000,36.4295,36.4374,35.8424,35.8779,507016.06252245,0
+SPEM.US,D,20180205,000000,35.8246,36.1364,34.7303,34.7835,620564.45003682,0
+SPEM.US,D,20180206,000000,34.678,35.9578,34.5526,35.6904,2488604.6086953,0
+SPEM.US,D,20180207,000000,35.1043,35.425,34.6691,34.678,684444.98180188,0
+SPEM.US,D,20180208,000000,34.8467,34.8467,33.4948,33.4948,387613.36988558,0
+SPEM.US,D,20180209,000000,33.9566,34.223,33.0389,34.0099,484026.48903985,0
+SPEM.US,D,20180212,000000,34.3918,34.7135,34.2142,34.5082,300029.84403792,0
+SPEM.US,D,20180213,000000,34.5438,34.8092,34.4283,34.7382,439190.43644513,0
+SPEM.US,D,20180214,000000,34.5951,35.5957,34.5951,35.5138,323554.48297052,0
+SPEM.US,D,20180215,000000,36.0565,36.1848,35.6095,36.0989,361309.02540495,0
+SPEM.US,D,20180216,000000,35.8325,36.242,35.8325,35.9855,583693.57630012,0
+SPEM.US,D,20180220,000000,35.6095,35.8059,35.6095,35.6095,2066998.3686299,0
+SPEM.US,D,20180221,000000,36.0101,36.3604,35.6815,35.6993,471611.55186559,0
+SPEM.US,D,20180222,000000,35.7802,36.0289,35.6993,35.7526,447587.31583669,0
+SPEM.US,D,20180223,000000,36.1897,36.3308,36.0012,36.2864,292887.53098558,0
+SPEM.US,D,20180226,000000,36.4196,36.6328,36.2243,36.6239,254503.67861848,0
+SPEM.US,D,20180227,000000,36.171,36.1799,35.6095,35.6095,334603.38183681,0
+SPEM.US,D,20180228,000000,35.6993,35.7082,35.2197,35.2197,288340.48804208,0
+SPEM.US,D,20180301,000000,35.5049,35.6194,34.8694,35.1832,338690.34956383,0
+SPEM.US,D,20180302,000000,34.8092,35.3095,34.5941,35.2365,233484.11883817,0
+SPEM.US,D,20180305,000000,34.9266,35.4151,34.8891,35.3618,254316.20303467,0
+SPEM.US,D,20180306,000000,35.6993,35.797,35.4151,35.5305,228958.35690688,0
+SPEM.US,D,20180307,000000,35.2365,35.4773,35.1043,35.4329,308316.26484225,0
+SPEM.US,D,20180308,000000,35.4861,35.572,35.3095,35.4329,264479.40644016,0
+SPEM.US,D,20180309,000000,35.7358,36.1088,35.6638,36.1088,1379926.7018916,0
+SPEM.US,D,20180312,000000,36.1542,36.2864,36.02,36.2154,361290.78453733,0
+SPEM.US,D,20180313,000000,36.3486,36.3585,35.7358,35.8424,558598.19598967,0
+SPEM.US,D,20180314,000000,36.0565,36.1088,35.6815,35.8878,616115.70510212,0
+SPEM.US,D,20180315,000000,35.948,36.0407,35.7082,35.7713,417856.72838926,0
+SPEM.US,D,20180316,000000,35.718,35.868,35.6726,35.6993,280010.49183177,0
+SPEM.US,D,20180319,000000,35.5217,35.5394,35.1299,35.2996,220189.56649232,0
+SPEM.US,D,20180320,000000,35.5483,35.7082,35.4901,35.6194,471340.97899599,0
+SPEM.US,D,20180321,000000,35.5217,35.8957,35.4595,35.8059,176002.07807942,0
+SPEM.US,D,20180322,000000,35.0243,35.1575,34.5951,34.6247,749105.8173482,0
+SPEM.US,D,20180323,000000,34.7756,34.8467,34.1155,34.1155,343293.12849172,0
+SPEM.US,D,20180326,000000,34.9335,35.1398,34.5467,35.122,280374.29580252,0
+SPEM.US,D,20180327,000000,35.1299,35.1773,34.4451,34.5082,211188.71170644,0
+SPEM.US,D,20180328,000000,34.3918,34.4747,34.1105,34.3306,226867.75080204,0
+SPEM.US,D,20180329,000000,34.4717,35.0431,34.4678,34.9533,225779.37903441,0
+SPEM.US,D,20180402,000000,34.748,34.8585,34.0632,34.3572,679525.01445382,0
+SPEM.US,D,20180403,000000,34.6503,34.7253,34.4007,34.6849,422334.86138845,0
+SPEM.US,D,20180404,000000,33.8333,34.7835,33.8066,34.7668,446931.65798412,0
+SPEM.US,D,20180405,000000,34.9079,35.0154,34.748,34.8546,297619.00936829,0
+SPEM.US,D,20180406,000000,34.5161,34.7303,34.0375,34.1875,232453.50981799,0
+SPEM.US,D,20180409,000000,34.3918,34.5359,34.1826,34.1875,227544.68966681,0
+SPEM.US,D,20180410,000000,34.678,34.8891,34.5783,34.8546,396179.48399333,0
+SPEM.US,D,20180411,000000,34.6849,34.977,34.678,34.8733,221473.52089602,0
+SPEM.US,D,20180412,000000,34.8467,34.977,34.7579,34.9079,413014.79141933,0
+SPEM.US,D,20180413,000000,34.8023,34.8023,34.4194,34.5438,996846.18760809,0
+SPEM.US,D,20180416,000000,34.4283,34.5161,34.3424,34.5082,247871.09647779,0
+SPEM.US,D,20180417,000000,34.3395,34.6247,34.3257,34.5359,231921.48451259,0
+SPEM.US,D,20180418,000000,34.6247,34.8822,34.5951,34.8181,193699.77319094,0
+SPEM.US,D,20180419,000000,34.8733,34.8783,34.4984,34.6247,622735.11328286,0
+SPEM.US,D,20180420,000000,34.4638,34.4816,34.149,34.2763,264018.31784214,0
+SPEM.US,D,20180423,000000,34.1786,34.2507,33.9211,33.9823,382936.61410571,0
+SPEM.US,D,20180424,000000,34.2763,34.375,33.7109,33.7523,1134970.0907059,0
+SPEM.US,D,20180425,000000,33.5658,33.6714,33.406,33.6191,263678.83502822,0
+SPEM.US,D,20180426,000000,33.7346,33.9566,33.6803,33.9398,230419.65307906,0
+SPEM.US,D,20180427,000000,34.0711,34.1254,33.8846,34.1254,182291.12388004,0
+SPEM.US,D,20180430,000000,34.223,34.2428,33.8668,33.8668,379149.60731278,0
+SPEM.US,D,20180501,000000,33.7523,33.778,33.4149,33.778,400766.04881666,0
+SPEM.US,D,20180502,000000,33.8579,33.8796,33.5658,33.6102,174941.06761322,0
+SPEM.US,D,20180503,000000,33.5116,33.5116,33.0132,33.3971,385165.04009919,0
+SPEM.US,D,20180504,000000,33.1297,33.6902,33.1198,33.5658,284618.33766733,0
+SPEM.US,D,20180507,000000,33.326,33.4899,33.2807,33.3774,359606.54442766,0
+SPEM.US,D,20180508,000000,33.4672,33.556,33.2481,33.5204,214496.38903374,0
+SPEM.US,D,20180509,000000,33.628,33.6448,33.4494,33.5204,1256969.0668332,0
+SPEM.US,D,20180510,000000,33.8412,34.2507,33.8412,34.1875,289695.37915317,0
+SPEM.US,D,20180511,000000,34.2428,34.3109,34.0415,34.1155,189490.18629829,0
+SPEM.US,D,20180514,000000,34.3395,34.4451,34.2092,34.223,146672.7897195,0
+SPEM.US,D,20180515,000000,33.6191,33.7089,33.4405,33.5826,251027.77995651,0
+SPEM.US,D,20180516,000000,33.9477,34.1707,33.9477,34.1441,333207.95546435,0
+SPEM.US,D,20180517,000000,33.7691,33.8421,33.476,33.5392,587930.52449419,0
+SPEM.US,D,20180518,000000,33.252,33.3182,33.1573,33.2096,295746.28029328,0
+SPEM.US,D,20180521,000000,33.4948,33.5333,33.3182,33.476,324175.68585092,0
+SPEM.US,D,20180522,000000,33.628,33.7109,33.556,33.6004,171053.73604841,0
+SPEM.US,D,20180523,000000,33.182,33.4494,33.1386,33.4316,312845.06691815,0
+SPEM.US,D,20180524,000000,33.2994,33.333,33.0231,33.333,138765.37360892,0
+SPEM.US,D,20180525,000000,33.2994,33.4316,33.2155,33.3418,151208.68546613,0
+SPEM.US,D,20180529,000000,33.0044,33.0734,32.5869,32.7014,235574.72494302,0
+SPEM.US,D,20180530,000000,32.8711,33.102,32.7014,33.102,307826.80156128,0
+SPEM.US,D,20180531,000000,33.0932,33.182,32.8859,32.9876,393502.12998023,0
+SPEM.US,D,20180601,000000,33.2096,33.4494,33.2096,33.406,193741.32183384,0
+SPEM.US,D,20180604,000000,33.6369,33.8234,33.6369,33.7879,205448.9186973,0
+SPEM.US,D,20180605,000000,33.6803,33.6803,33.5116,33.5392,486815.3150217,0
+SPEM.US,D,20180606,000000,33.851,33.9566,33.7385,33.8668,1288988.8831661,0
+SPEM.US,D,20180607,000000,33.8145,33.8145,33.2718,33.5037,532794.46198688,0
+SPEM.US,D,20180608,000000,33.3774,33.6004,33.2392,33.5303,179838.74056752,0
+SPEM.US,D,20180611,000000,33.5116,33.5727,33.4149,33.4149,197630.68016172,0
+SPEM.US,D,20180612,000000,33.4849,33.5303,33.2441,33.3971,1940280.0746984,0
+SPEM.US,D,20180613,000000,33.3774,33.4237,33.0044,33.102,258067.74147391,0
+SPEM.US,D,20180614,000000,33.1731,33.252,32.9599,33.0044,177503.90951296,0
+SPEM.US,D,20180615,000000,32.7458,32.8711,32.5514,32.8356,333334.62815612,0
+SPEM.US,D,20180618,000000,32.4527,32.4606,32.2554,32.4162,1125152.4504036,0
+SPEM.US,D,20180619,000000,31.9051,32.2268,31.8074,32.1646,325862.9661052,0
+SPEM.US,D,20180620,000000,32.3619,32.4212,32.2258,32.2554,480806.97590602,0
+SPEM.US,D,20180621,000000,32.0935,32.1301,31.7521,31.7975,547822.91013758,0
+SPEM.US,D,20180622,000000,32.2189,32.2189,32.0037,32.059,430908.06916693,0
+SPEM.US,D,20180625,000000,31.7876,31.7876,31.3564,31.7077,628626.91352212,0
+SPEM.US,D,20180626,000000,31.689,31.6988,31.4659,31.5291,586719.53356095,0
+SPEM.US,D,20180627,000000,31.4127,31.4373,30.8137,30.8827,702711.18395403,0
+SPEM.US,D,20180628,000000,30.9271,31.1235,30.7643,31.09,493106.38758539,0
+SPEM.US,D,20180629,000000,31.5291,31.7077,31.5291,31.7077,461768.57702488,0
+SPEM.US,D,20180702,000000,31.2153,31.3229,31.09,31.313,547320.27289667,0
+SPEM.US,D,20180703,000000,31.5735,31.6041,31.3663,31.4215,376964.75672526,0
+SPEM.US,D,20180705,000000,31.5459,31.5587,31.3041,31.5015,250480.5539281,0
+SPEM.US,D,20180706,000000,31.4827,31.8518,31.4373,31.7343,409736.50215652,0
+SPEM.US,D,20180709,000000,32.1389,32.2919,32.0639,32.2919,1259671.7553846,0
+SPEM.US,D,20180710,000000,32.2189,32.282,32.0491,32.2455,402693.50049452,0
+SPEM.US,D,20180711,000000,31.8518,31.9416,31.5922,31.6633,1671118.8455707,0
+SPEM.US,D,20180712,000000,32.0748,32.2021,31.984,32.1567,1739980.1475758,0
+SPEM.US,D,20180713,000000,32.0748,32.1754,31.9416,32.1113,989103.95268757,0
+SPEM.US,D,20180716,000000,31.9672,31.9939,31.833,31.9139,312275.54649598,0
+SPEM.US,D,20180717,000000,31.8162,32.1922,31.8074,32.1833,228190.21370404,0
+SPEM.US,D,20180718,000000,31.984,32.1478,31.8952,32.1202,724708.65691474,0
+SPEM.US,D,20180719,000000,31.6811,31.8429,31.5459,31.689,1152180.3492995,0
+SPEM.US,D,20180720,000000,32.0847,32.1991,31.9998,32.1567,467196.24852152,0
+SPEM.US,D,20180723,000000,32.0748,32.1478,31.9672,32.0304,176656.72255045,0
+SPEM.US,D,20180724,000000,32.5425,32.6876,32.4527,32.505,396881.75739646,0
+SPEM.US,D,20180725,000000,32.7389,33.0438,32.6412,32.9994,363648.92336718,0
+SPEM.US,D,20180726,000000,32.7577,32.8553,32.6313,32.6679,205688.07673935,0
+SPEM.US,D,20180727,000000,32.8553,32.9185,32.5869,32.7932,1113609.0213486,0
+SPEM.US,D,20180730,000000,32.9461,32.9461,32.7024,32.7665,256238.58780486,0
+SPEM.US,D,20180731,000000,32.7577,32.9817,32.7024,32.8652,231559.70730492,0
+SPEM.US,D,20180801,000000,32.6955,32.81,32.5869,32.6955,230762.17603758,0
+SPEM.US,D,20180802,000000,32.1024,32.4064,32.0403,32.3797,252803.22440426,0
+SPEM.US,D,20180803,000000,32.4616,32.6096,32.3797,32.4261,1207465.3788924,0
+SPEM.US,D,20180806,000000,32.2643,32.3363,32.1735,32.2741,205041.53932059,0
+SPEM.US,D,20180807,000000,32.5425,32.6876,32.4962,32.5336,455465.34388278,0
+SPEM.US,D,20180808,000000,32.5425,32.5425,32.3777,32.4794,264769.23355891,0
+SPEM.US,D,20180809,000000,32.5149,32.5781,32.4044,32.435,252048.25516135,0
+SPEM.US,D,20180810,000000,31.8518,31.9228,31.7077,31.833,414365.62900429,0
+SPEM.US,D,20180813,000000,31.536,31.6001,31.2765,31.4127,532354.65440108,0
+SPEM.US,D,20180814,000000,31.4462,31.5735,31.3317,31.5291,510296.37854833,0
+SPEM.US,D,20180815,000000,30.64,30.6765,30.2897,30.5778,3448004.3218554,0
+SPEM.US,D,20180816,000000,30.8008,30.9814,30.7031,30.7387,1042748.3175767,0
+SPEM.US,D,20180817,000000,30.64,31.1334,30.5591,31.09,562170.36589737,0
+SPEM.US,D,20180820,000000,31.1413,31.24,31.0475,31.1965,828044.18532845,0
+SPEM.US,D,20180821,000000,31.4462,31.6357,31.4127,31.5015,844194.4468374,0
+SPEM.US,D,20180822,000000,31.6001,31.7788,31.5547,31.7521,429298.81929078,0
+SPEM.US,D,20180823,000000,31.6988,31.761,31.2498,31.3041,565082.82442638,0
+SPEM.US,D,20180824,000000,31.6357,31.7876,31.5735,31.7876,233629.03239755,0
+SPEM.US,D,20180827,000000,32.0136,32.2998,32.0136,32.211,296571.17286204,0
+SPEM.US,D,20180828,000000,32.2455,32.2741,32.0146,32.0649,344752.39790082,0
+SPEM.US,D,20180829,000000,32.0037,32.2643,31.9139,32.2189,360144.65002226,0
+SPEM.US,D,20180830,000000,31.7077,31.7876,31.3406,31.4462,301751.57926435,0
+SPEM.US,D,20180831,000000,31.3929,31.6722,31.3564,31.6001,829613.91332477,0
+SPEM.US,D,20180904,000000,31.0614,31.0614,30.8097,30.8551,404433.47658857,0
+SPEM.US,D,20180905,000000,30.5946,30.6755,30.4229,30.5423,533041.7270812,0
+SPEM.US,D,20180906,000000,30.5778,30.6499,30.341,30.5038,414990.88541083,0
+SPEM.US,D,20180907,000000,30.4624,30.6795,30.344,30.4328,443955.35641847,0
+SPEM.US,D,20180910,000000,30.3361,30.3361,30.0479,30.0923,702008.9105509,0
+SPEM.US,D,20180911,000000,29.7696,30.0292,29.7252,30.0292,1356710.1309454,0
+SPEM.US,D,20180912,000000,29.9137,30.3706,29.8693,30.263,548669.08371856,0
+SPEM.US,D,20180913,000000,30.6212,30.8058,30.488,30.5778,272961.40988057,0
+SPEM.US,D,20180914,000000,30.712,30.7742,30.4535,30.6212,649966.70186719,0
+SPEM.US,D,20180917,000000,30.415,30.5245,30.3923,30.415,184221.6157025,0
+SPEM.US,D,20180918,000000,30.4959,30.6933,30.4959,30.6578,210409.42130672,0
+SPEM.US,D,20180919,000000,30.8551,31.0979,30.8551,31.0436,226276.94936765,0
+SPEM.US,D,20180920,000000,31.2686,31.389,31.1245,31.3229,1298073.8486193,0
+SPEM.US,D,20180921,000000,31.384,31.5182,31.313,31.4314,235719.6385024,0
+SPEM.US,D,20180924,000000,31.16,31.16,30.9814,31.0811,472186.13919543,0
+SPEM.US,D,20180925,000000,31.09,31.24,31.0614,31.2222,326942.21743901,0
+SPEM.US,D,20180926,000000,31.2222,31.5824,31.1877,31.1965,409049.4294764,0
+SPEM.US,D,20180927,000000,31.3041,31.4531,31.2863,31.4028,359549.79506175,0
+SPEM.US,D,20180928,000000,31.1699,31.3485,31.1156,31.2498,1114628.4831719,0
+SPEM.US,D,20181001,000000,31.3495,31.3752,31.1502,31.2498,378784.7899605,0
+SPEM.US,D,20181002,000000,30.936,31.0584,30.8097,30.9271,404571.29647721,0
+SPEM.US,D,20181003,000000,31.1334,31.1413,30.6291,30.7476,274463.24131411,0
+SPEM.US,D,20181004,000000,30.4525,30.4624,29.9038,30.0479,616331.55536888,0
+SPEM.US,D,20181005,000000,30.0025,30.0479,29.6522,29.8693,5017521.5348172,0
+SPEM.US,D,20181008,000000,29.7696,30.0292,29.6522,30.0292,571674.8713057,0
+SPEM.US,D,20181009,000000,29.7598,29.9877,29.666,29.8417,461927.67792573,0
+SPEM.US,D,20181010,000000,29.7252,29.7252,29.0147,29.0147,568185.79868379,0
+SPEM.US,D,20181011,000000,28.8628,29.222,28.5154,28.7661,1766124.3777741,0
+SPEM.US,D,20181012,000000,29.6187,29.6354,29.2131,29.5723,546521.7282478,0
+SPEM.US,D,20181015,000000,29.3759,29.5091,29.2486,29.3128,408978.49276901,0
+SPEM.US,D,20181016,000000,29.6275,30.0578,29.6187,30.0479,278696.13598205,0
+SPEM.US,D,20181017,000000,29.7795,29.8239,29.5121,29.6522,543506.91818385,0
+SPEM.US,D,20181018,000000,29.3029,29.4016,28.8292,28.9259,475403.6255662,0
+SPEM.US,D,20181019,000000,29.3295,29.4558,29.0789,29.1588,306096.95928258,0
+SPEM.US,D,20181022,000000,29.5723,29.6423,29.3216,29.4381,324779.66124524,0
+SPEM.US,D,20181023,000000,28.774,29.3295,28.6861,29.1776,428969.4702922,0
+SPEM.US,D,20181024,000000,29.0424,29.0522,28.2628,28.2885,636857.59834208,0
+SPEM.US,D,20181025,000000,28.549,29.0039,28.5223,28.7819,1475373.0550624,0
+SPEM.US,D,20181026,000000,28.2973,28.7384,28.2036,28.5391,859319.16623385,0
+SPEM.US,D,20181029,000000,28.7572,28.8016,27.7595,28.0733,613868.02485948,0
+SPEM.US,D,20181030,000000,28.2174,28.5865,28.173,28.5766,684568.61434904,0
+SPEM.US,D,20181031,000000,28.8815,29.0601,28.7819,28.9348,288308.05983298,0
+SPEM.US,D,20181101,000000,29.3838,29.9769,29.2397,29.9492,5427724.1924794,0
+SPEM.US,D,20181102,000000,30.3361,30.4377,29.7795,30.0825,1944100.5230819,0
+SPEM.US,D,20181105,000000,30.0479,30.2009,30.0114,30.1722,2294283.632624,0
+SPEM.US,D,20181106,000000,29.9946,30.1377,29.9226,30.0825,313953.70631645,0
+SPEM.US,D,20181107,000000,30.4624,30.64,30.2986,30.6212,496297.52603627,0
+SPEM.US,D,20181108,000000,30.1811,30.2897,29.7509,29.8239,425172.32968393,0
+SPEM.US,D,20181109,000000,29.4825,29.5091,29.1677,29.4193,406816.94995677,0
+SPEM.US,D,20181112,000000,29.2486,29.2674,28.8904,28.9447,265492.78797426,0
+SPEM.US,D,20181113,000000,29.2042,29.5358,29.1065,29.2674,340902.56145277,0
+SPEM.US,D,20181114,000000,29.5289,29.6354,29.2674,29.5091,791283.77017897,0
+SPEM.US,D,20181115,000000,29.6275,30.2275,29.59,30.0825,807406.6703865,0
+SPEM.US,D,20181116,000000,29.8762,30.3262,29.8318,30.2542,993391.56995834,0
+SPEM.US,D,20181119,000000,30.0213,30.039,29.7509,29.8604,353630.63352107,0
+SPEM.US,D,20181120,000000,29.366,29.518,29.1588,29.2318,321035.21647674,0
+SPEM.US,D,20181121,000000,29.7341,29.9492,29.7252,29.7795,336448.7496104,0
+SPEM.US,D,20181123,000000,29.4558,29.59,29.3759,29.3759,939739.09801695,0
+SPEM.US,D,20181126,000000,29.7252,29.819,29.5624,29.6887,398964.25644903,0
+SPEM.US,D,20181127,000000,29.6088,29.9038,29.5723,29.895,509396.49574605,0
+SPEM.US,D,20181128,000000,30.1466,30.6212,29.895,30.6212,557777.35694705,0
+SPEM.US,D,20181129,000000,30.4229,30.5601,30.2808,30.3884,816170.3938934,0
+SPEM.US,D,20181130,000000,30.3262,30.4328,30.2542,30.3982,422041.99412509,0
+SPEM.US,D,20181203,000000,31.0436,31.1156,30.8265,30.936,655865.59577719,0
+SPEM.US,D,20181204,000000,30.9716,31.015,30.2897,30.3528,952970.8207077,0
+SPEM.US,D,20181206,000000,29.6423,30.1722,29.4766,30.1722,666541.57023893,0
+SPEM.US,D,20181207,000000,30.1466,30.2374,29.5368,29.6088,722777.15171075,0
+SPEM.US,D,20181210,000000,29.3295,29.3838,28.8855,29.2585,963690.37057541,0
+SPEM.US,D,20181211,000000,29.671,29.6887,29.2674,29.4736,8440510.5335033,0
+SPEM.US,D,20181212,000000,29.9571,30.1722,29.9038,29.9038,1000371.7419652,0
+SPEM.US,D,20181213,000000,30.0114,30.1002,29.9048,30.0025,1002383.3043104,0
+SPEM.US,D,20181214,000000,29.6354,29.8515,29.59,29.6423,533223.12237581,0
+SPEM.US,D,20181217,000000,29.6187,29.7085,29.1874,29.2674,1184137.3359774,0
+SPEM.US,D,20181218,000000,29.5446,29.6423,29.366,29.4657,926713.09177763,0
+SPEM.US,D,20181219,000000,29.6088,29.8239,28.8717,29.0335,1198786.7794343,0
+SPEM.US,D,20181220,000000,29.4016,29.5071,29.0483,29.2762,2078173.940188,0
+SPEM.US,D,20181221,000000,29.2762,29.3937,28.8243,28.9003,1696724.9701743,0
+SPEM.US,D,20181224,000000,28.8904,29.0266,28.6171,28.698,1209569.1589572,0
+SPEM.US,D,20181226,000000,28.7641,29.2535,28.6753,29.2269,2193317.390237,0
+SPEM.US,D,20181227,000000,28.9003,29.2624,28.7986,29.2624,1014169.9449335,0
+SPEM.US,D,20181228,000000,29.4272,29.7183,29.3167,29.518,3196169.8901977,0
+SPEM.US,D,20181231,000000,29.6621,29.7529,29.3641,29.4272,1205023.1293952,0
+SPEM.US,D,20190102,000000,29.1539,29.6098,29.1174,29.5358,704655.86311797,0
+SPEM.US,D,20190103,000000,29.3177,29.3453,29.0266,29.1006,652581.22622517,0
+SPEM.US,D,20190104,000000,29.445,30.1357,29.445,30.045,973625.56313572,0
+SPEM.US,D,20190107,000000,30.0262,30.1999,29.9177,30.0815,447585.28907362,0
+SPEM.US,D,20190108,000000,30.119,30.2995,29.9769,30.2275,477069.62480826,0
+SPEM.US,D,20190109,000000,30.4259,30.792,30.4259,30.7002,947513.76114657,0
+SPEM.US,D,20190110,000000,30.5166,30.8956,30.5166,30.8541,2225479.0799847,0
+SPEM.US,D,20190111,000000,30.5897,30.7752,30.5729,30.6814,1503598.7709317,0
+SPEM.US,D,20190114,000000,30.417,30.6272,30.3272,30.5078,490266.89252684,0
+SPEM.US,D,20190115,000000,30.6459,30.8038,30.5729,30.6637,743304.20806547,0
+SPEM.US,D,20190116,000000,30.8077,31.0998,30.8077,30.9824,839104.23139162,0
+SPEM.US,D,20190117,000000,30.792,31.2814,30.7545,31.1442,585053.53431888,0
+SPEM.US,D,20190118,000000,31.2449,31.3623,31.164,31.2814,1211544.2395671,0
+SPEM.US,D,20190122,000000,30.936,30.9913,30.6459,30.7821,1305625.5678114,0
+SPEM.US,D,20190123,000000,31.0367,31.0771,30.8265,31.0732,504059.01520594,0
+SPEM.US,D,20190124,000000,31.0831,31.309,31.0683,31.2814,353147.2505293,0
+SPEM.US,D,20190125,000000,31.4807,31.6485,31.4738,31.536,429749.77407346,0
+SPEM.US,D,20190128,000000,31.0831,31.2863,31.0535,31.2449,506712.04806222,0
+SPEM.US,D,20190129,000000,31.4196,31.4442,31.2548,31.2725,615261.42446887,0
+SPEM.US,D,20190130,000000,31.4541,31.9376,31.3278,31.8814,596132.8346312,0
+SPEM.US,D,20190131,000000,31.981,32.2554,31.981,32.2356,2443508.1170464,0
+SPEM.US,D,20190201,000000,32.0472,32.1004,31.9465,32.0472,1791623.0839351,0
+SPEM.US,D,20190204,000000,31.909,32.137,31.8814,32.1004,1144957.979106,0
+SPEM.US,D,20190205,000000,32.1458,32.4468,32.1004,32.4182,4436659.3465233,0
+SPEM.US,D,20190206,000000,32.3087,32.3175,31.9583,31.9899,1183784.6792035,0
+SPEM.US,D,20190207,000000,31.837,31.9643,31.5192,31.7462,1049425.4885049,0
+SPEM.US,D,20190208,000000,31.5922,31.6445,31.3998,31.5547,2079875.4077837,0
+SPEM.US,D,20190211,000000,31.5922,31.6268,31.4294,31.464,491922.75795356,0
+SPEM.US,D,20190212,000000,31.6909,31.8192,31.6367,31.7817,3305827.9060027,0
+SPEM.US,D,20190213,000000,31.7363,31.7876,31.4294,31.4807,589018.89626182,0
+SPEM.US,D,20190214,000000,31.309,31.6909,31.2094,31.609,597198.91200507,0
+SPEM.US,D,20190215,000000,31.5449,31.5794,31.4442,31.5735,731795.2339827,0
+SPEM.US,D,20190219,000000,31.4196,31.8537,31.4196,31.7906,2679029.1327681,0
+SPEM.US,D,20190220,000000,31.8725,32.1143,31.8725,31.9278,957129.73852364,0
+SPEM.US,D,20190221,000000,31.909,31.9643,31.7639,31.8814,658568.28432864,0
+SPEM.US,D,20190222,000000,32.1725,32.3373,32.137,32.2741,743945.67857656,0
+SPEM.US,D,20190225,000000,32.6175,32.7182,32.5188,32.5188,1033609.6429022,0
+SPEM.US,D,20190226,000000,32.3175,32.583,32.3175,32.4735,983495.89927786,0
+SPEM.US,D,20190227,000000,32.2179,32.3008,32.0718,32.2179,439642.40460934,0
+SPEM.US,D,20190228,000000,32.1004,32.1004,31.8814,31.9376,528935.50510503,0
+SPEM.US,D,20190301,000000,32.1281,32.1281,31.8863,31.9643,682752.63463993,0
+SPEM.US,D,20190304,000000,32.1636,32.1636,31.759,32.0185,1449427.4476448,0
+SPEM.US,D,20190305,000000,32.2179,32.4379,32.1725,32.3906,637585.20628356,0
+SPEM.US,D,20190306,000000,32.4083,32.4557,32.2011,32.2011,547142.9311282,0
+SPEM.US,D,20190307,000000,32.0639,32.0639,31.612,31.6544,591959.72947378,0
+SPEM.US,D,20190308,000000,31.3722,31.536,31.3465,31.5281,451206.10129496,0
+SPEM.US,D,20190311,000000,31.837,32.0817,31.837,32.0472,3875396.9704805,0
+SPEM.US,D,20190312,000000,32.2011,32.2741,32.1004,32.2179,2547335.1355041,0
+SPEM.US,D,20190313,000000,32.2643,32.3323,32.1685,32.2554,583872.94483166,0
+SPEM.US,D,20190314,000000,32.1725,32.1725,32.0097,32.1547,536693.9541301,0
+SPEM.US,D,20190315,000000,32.4004,32.583,32.4004,32.5465,363289.17292258,0
+SPEM.US,D,20190318,000000,32.7547,32.9086,32.733,32.8366,1156143.6844794,0
+SPEM.US,D,20190319,000000,32.9372,33.0182,32.8405,32.8919,570355.4485483,0
+SPEM.US,D,20190320,000000,32.7922,33.2017,32.5998,32.9915,515404.83486173,0
+SPEM.US,D,20190321,000000,32.7646,32.9738,32.6925,32.9738,442103.90835567,0
+SPEM.US,D,20190322,000000,32.4557,32.5554,32.0097,32.0373,359984.53573988,0
+SPEM.US,D,20190325,000000,32.0097,32.2179,31.9712,32.1547,658309.87203744,0
+SPEM.US,D,20190326,000000,32.2919,32.3373,32.1399,32.2554,346355.56748777,0
+SPEM.US,D,20190327,000000,32.0817,32.1636,31.8281,31.8912,630813.7908727,0
+SPEM.US,D,20190328,000000,32.0639,32.21,31.9593,32.1547,1025150.947237,0
+SPEM.US,D,20190329,000000,32.4281,32.5366,32.3175,32.5188,1671360.0303758,0
+SPEM.US,D,20190401,000000,32.8919,32.9836,32.7922,32.9836,544032.86320005,0
+SPEM.US,D,20190402,000000,32.9836,32.9836,32.7547,32.8642,344396.70098235,0
+SPEM.US,D,20190403,000000,33.1001,33.2491,32.955,33.0359,586399.30499617,0
+SPEM.US,D,20190404,000000,32.9836,33.2145,32.9639,33.1366,6488274.5834656,0
+SPEM.US,D,20190405,000000,33.2639,33.4158,33.182,33.327,2536216.313312,0
+SPEM.US,D,20190408,000000,33.2096,33.4198,33.1731,33.3823,530631.90579311,0
+SPEM.US,D,20190409,000000,33.401,33.4316,33.3112,33.3645,2140311.4557144,0
+SPEM.US,D,20190410,000000,33.5195,33.555,33.401,33.5007,610662.69906713,0
+SPEM.US,D,20190411,000000,33.3014,33.3112,33.0902,33.1731,992245.43544328,0
+SPEM.US,D,20190412,000000,33.4366,33.4731,33.2846,33.3448,578139.23211172,0
+SPEM.US,D,20190415,000000,33.327,33.3448,33.0655,33.1918,344969.26154912,0
+SPEM.US,D,20190416,000000,33.3547,33.4593,33.3152,33.4366,652471.78101949,0
+SPEM.US,D,20190417,000000,33.6556,33.6921,33.4464,33.5007,864468.15780861,0
+SPEM.US,D,20190418,000000,33.4731,33.5974,33.3507,33.5195,788833.41362952,0
+SPEM.US,D,20190422,000000,33.2639,33.3783,33.2096,33.3547,538315.36458466,0
+SPEM.US,D,20190423,000000,33.3014,33.4593,33.2737,33.4277,349160.60757416,0
+SPEM.US,D,20190424,000000,33.3014,33.3014,33.0004,33.0754,503280.73818775,0
+SPEM.US,D,20190425,000000,32.9274,33.0557,32.81,33.0557,416551.49297334,0
+SPEM.US,D,20190426,000000,33.1642,33.2451,33.0458,33.1099,1680490.597998,0
+SPEM.US,D,20190429,000000,33.182,33.2007,33.0902,33.1563,336248.10006665,0
+SPEM.US,D,20190430,000000,33.1277,33.2145,32.9461,33.1563,778690.47785471,0
+SPEM.US,D,20190501,000000,33.2284,33.4553,32.9274,32.9639,554794.97509219,0
+SPEM.US,D,20190502,000000,33.028,33.0902,32.8001,33.0004,473994.01185226,0
+SPEM.US,D,20190503,000000,33.2639,33.4366,33.2284,33.3823,362943.60981945,0
+SPEM.US,D,20190506,000000,32.4379,32.81,32.4004,32.7369,516950.24170123,0
+SPEM.US,D,20190507,000000,32.4468,32.4468,31.9465,32.1458,890475.58149975,0
+SPEM.US,D,20190508,000000,32.1636,32.3373,32.0748,32.1182,471838.54932923,0
+SPEM.US,D,20190509,000000,31.5547,31.8192,31.2636,31.6909,770732.39266743,0
+SPEM.US,D,20190510,000000,31.8103,31.981,31.4413,31.8537,505800.00468153,0
+SPEM.US,D,20190513,000000,30.9548,31.0633,30.7278,30.8906,1065281.8693689,0
+SPEM.US,D,20190514,000000,31.3002,31.4146,31.164,31.3367,638660.40409124,0
+SPEM.US,D,20190515,000000,31.1087,31.4067,31.0831,31.309,514378.27936768,0
+SPEM.US,D,20190516,000000,31.4097,31.536,31.2725,31.3002,388697.68812707,0
+SPEM.US,D,20190517,000000,30.8827,31.01,30.7387,30.7545,546231.90112905,0
+SPEM.US,D,20190520,000000,30.7624,30.8452,30.5897,30.7179,480318.52600658,0
+SPEM.US,D,20190521,000000,30.9084,31.0535,30.787,31.0535,318946.63713496,0
+SPEM.US,D,20190522,000000,31.0169,31.0169,30.866,30.9183,378450.37405425,0
+SPEM.US,D,20190523,000000,30.5078,30.6153,30.3805,30.5166,627939.840842,0
+SPEM.US,D,20190524,000000,30.792,30.7999,30.5551,30.6173,1493255.1856131,0
+SPEM.US,D,20190528,000000,30.8452,30.8906,30.6173,30.6272,526480.0816479,0
+SPEM.US,D,20190529,000000,30.6548,30.863,30.5867,30.863,617628.68373253,0
+SPEM.US,D,20190530,000000,30.9646,31.1087,30.9271,31.01,376838.08403349,0
+SPEM.US,D,20190531,000000,30.936,31.164,30.863,31.1265,466898.3143505,0
+SPEM.US,D,20190603,000000,31.3367,31.4738,31.2449,31.3465,1114699.4198793,0
+SPEM.US,D,20190604,000000,31.2548,31.4353,31.1689,31.4196,539209.16709773,0
+SPEM.US,D,20190605,000000,31.464,31.4738,31.1265,31.2094,463003.88911495,0
+SPEM.US,D,20190606,000000,31.1827,31.2814,31.0821,31.2814,320140.40058213,0
+SPEM.US,D,20190607,000000,31.4294,31.7097,31.3959,31.4807,520048.14905097,0
+SPEM.US,D,20190610,000000,31.7363,31.8587,31.6367,31.7639,325543.75092195,0
+SPEM.US,D,20190611,000000,32.0916,32.1458,31.9643,32.0097,4912872.6639353,0
+SPEM.US,D,20190612,000000,31.8537,31.8537,31.6732,31.682,514141.1480887,0
+SPEM.US,D,20190613,000000,31.8005,31.8468,31.6416,31.7462,343317.44964853,0
+SPEM.US,D,20190614,000000,31.5547,31.5547,31.3998,31.4442,1013605.491419,0
+SPEM.US,D,20190617,000000,31.464,31.5735,31.4353,31.464,318436.90622331,0
+SPEM.US,D,20190618,000000,31.8192,32.2455,31.8192,32.1912,433895.51792946,0
+SPEM.US,D,20190619,000000,32.2356,32.4902,32.1261,32.3462,471366.31353434,0
+SPEM.US,D,20190620,000000,32.9639,33.0182,32.7182,32.8455,629878.43971673,0
+SPEM.US,D,20190621,000000,32.6639,32.7784,32.6392,32.6925,430237.21059136,0
+SPEM.US,D,20190624,000000,32.7379,32.7744,32.6461,32.728,339833.4439343,0
+SPEM.US,D,20190625,000000,32.5988,32.6165,32.356,32.4152,424183.26930665,0
+SPEM.US,D,20190626,000000,32.6639,32.7794,32.6126,32.6994,292495.35233189,0
+SPEM.US,D,20190627,000000,32.8109,32.9165,32.7557,32.8563,306783.01858116,0
+SPEM.US,D,20190628,000000,32.9392,32.9392,32.8011,32.8938,552997.2362507,0
+SPEM.US,D,20190701,000000,33.481,33.5195,33.2244,33.3803,1281041.9451757,0
+SPEM.US,D,20190702,000000,33.3428,33.3527,33.2254,33.2422,563233.40312664,0
+SPEM.US,D,20190703,000000,33.1978,33.326,33.1603,33.326,298189.54317199,0
+SPEM.US,D,20190705,000000,33.0951,33.1691,32.957,33.0951,439136.72722383,0
+SPEM.US,D,20190708,000000,32.9491,33.0122,32.9037,32.9215,346191.39967924,0
+SPEM.US,D,20190709,000000,32.6994,32.8751,32.6994,32.8751,401665.93161894,0
+SPEM.US,D,20190710,000000,33.179,33.2609,33.0044,33.032,1597466.2756723,0
+SPEM.US,D,20190711,000000,33.0951,33.1149,32.8948,32.9767,583325.71880324,0
+SPEM.US,D,20190712,000000,33.0122,33.0399,32.8613,33.0221,614871.27257824,0
+SPEM.US,D,20190715,000000,33.0951,33.1691,33.0902,33.1228,322274.58209295,0
+SPEM.US,D,20190716,000000,33.1691,33.2382,33.0675,33.1149,396030.51690781,0
+SPEM.US,D,20190717,000000,33.1228,33.1603,33.0044,33.032,375437.59075337,0
+SPEM.US,D,20190718,000000,32.9945,33.2244,32.9817,33.1978,454189.49653135,0
+SPEM.US,D,20190719,000000,33.2057,33.2333,32.9984,33.0221,369949.11636468,0
+SPEM.US,D,20190722,000000,33.0497,33.0784,32.9491,32.9866,224983.87453014,0
+SPEM.US,D,20190723,000000,33.0221,33.0497,32.8988,32.9945,488249.24989245,0
+SPEM.US,D,20190724,000000,33.0044,33.1188,33.0044,33.0044,246673.27950449,0
+SPEM.US,D,20190725,000000,33.0695,33.0695,32.7922,32.8652,480002.35096794,0
+SPEM.US,D,20190726,000000,32.9669,32.9945,32.8208,32.9116,310713.92555194,0
+SPEM.US,D,20190729,000000,32.8652,32.9037,32.7458,32.9037,257884.31941623,0
+SPEM.US,D,20190730,000000,32.655,32.655,32.507,32.5721,257834.66372106,0
+SPEM.US,D,20190731,000000,32.5988,32.6461,31.9287,32.3146,910163.55794424,0
+SPEM.US,D,20190801,000000,32.3146,32.5159,31.6297,31.7087,1041679.2000582,0
+SPEM.US,D,20190802,000000,31.5893,31.6623,31.3357,31.3673,1791910.8842908,0
+SPEM.US,D,20190805,000000,30.6232,30.6972,30.1722,30.3666,1049779.1586603,0
+SPEM.US,D,20190806,000000,30.8531,30.9074,30.564,30.7249,2644503.2239013,0
+SPEM.US,D,20190807,000000,30.5117,30.9133,30.3666,30.8985,947502.61394969,0
+SPEM.US,D,20190808,000000,31.1462,31.3041,31.0643,31.2765,2652961.9195664,0
+SPEM.US,D,20190809,000000,31.1285,31.16,30.8354,30.9913,2234885.2873843,0
+SPEM.US,D,20190812,000000,30.6232,30.7466,30.5778,30.6597,793113.93722956,0
+SPEM.US,D,20190813,000000,30.4298,31.1363,30.3755,30.936,756613.96113434,0
+SPEM.US,D,20190814,000000,30.3834,30.4298,30.0627,30.0627,1192140.0099522,0
+SPEM.US,D,20190815,000000,30.3301,30.3666,30.1259,30.3301,3110339.514404,0
+SPEM.US,D,20190816,000000,30.5502,30.7298,30.5314,30.642,1345353.1640928,0
+SPEM.US,D,20190819,000000,31.0278,31.0278,30.7653,30.7999,332577.63215014,0
+SPEM.US,D,20190820,000000,30.8156,30.936,30.7702,30.79,298953.6328487,0
+SPEM.US,D,20190821,000000,31.0742,31.0831,30.9548,31.0278,303985.07216551,0
+SPEM.US,D,20190822,000000,30.8255,30.8985,30.642,30.7061,892070.64403442,0
+SPEM.US,D,20190823,000000,30.6508,30.862,30.1811,30.2097,2660343.3906608,0
+SPEM.US,D,20190826,000000,30.5413,30.5689,30.3716,30.486,2948451.8143316,0
+SPEM.US,D,20190827,000000,30.6321,30.7061,30.4199,30.4939,711650.22246633,0
+SPEM.US,D,20190828,000000,30.3933,30.5788,30.338,30.5314,321830.72098101,0
+SPEM.US,D,20190829,000000,30.715,30.8985,30.6508,30.8818,469994.19493717,0
+SPEM.US,D,20190830,000000,31.1018,31.1018,30.936,31.0939,723052.79148802,0
+SPEM.US,D,20190903,000000,30.8068,30.9202,30.7999,30.9074,774076.55172996,0
+SPEM.US,D,20190904,000000,31.313,31.4146,31.2587,31.3771,385339.34172306,0
+SPEM.US,D,20190905,000000,31.6524,31.7718,31.6524,31.6988,480551.60375942,0
+SPEM.US,D,20190906,000000,31.8192,31.8912,31.7531,31.8103,973160.42101157,0
+SPEM.US,D,20190909,000000,31.8824,31.9643,31.7857,31.8725,550005.73396204,0
+SPEM.US,D,20190910,000000,31.8192,31.9337,31.7186,31.8636,2778440.8478817,0
+SPEM.US,D,20190911,000000,31.9919,32.1409,31.9682,32.131,908304.00282917,0
+SPEM.US,D,20190912,000000,32.287,32.4883,32.205,32.3876,1060024.44597,0
+SPEM.US,D,20190913,000000,32.4981,32.5682,32.435,32.4981,603777.78492445,0
+SPEM.US,D,20190916,000000,32.2593,32.4152,32.2317,32.3057,357736.85549724,0
+SPEM.US,D,20190917,000000,31.9919,32.287,31.9574,32.287,452928.84990293,0
+SPEM.US,D,20190918,000000,32.205,32.287,31.9199,32.1863,641689.40149667,0
+SPEM.US,D,20190919,000000,32.1034,32.1814,31.9376,31.9662,699133.94713866,0
+SPEM.US,D,20190920,000000,32.205,32.287,31.9662,32.0748,1001653.6696059,0
+SPEM.US,D,20190923,000000,32.0018,32.2179,31.983,32.1675,3232288.8348361,0
+SPEM.US,D,20190924,000000,32.131,32.131,31.8192,31.8537,810476.20305329,0
+SPEM.US,D,20190925,000000,31.6801,31.9741,31.609,31.9011,7704184.4706816,0
+SPEM.US,D,20190926,000000,31.9376,31.9574,31.7561,31.837,665385.30190853,0
+SPEM.US,D,20190927,000000,31.8725,31.9662,31.3998,31.5242,825537.07941309,0
+SPEM.US,D,20190930,000000,31.6801,31.7531,31.5064,31.5064,1847010.4650629,0
+SPEM.US,D,20191001,000000,31.4965,31.5153,31.3317,31.3317,569532.58274261,0
+SPEM.US,D,20191002,000000,31.2854,31.2854,31.0544,31.1285,433656.35988741,0
+SPEM.US,D,20191003,000000,31.3317,31.5202,31.2025,31.4965,519270.88541432,0
+SPEM.US,D,20191004,000000,31.4965,31.6475,31.4127,31.6258,1398750.2638875,0
+SPEM.US,D,20191007,000000,31.46,31.5962,31.3406,31.3574,448381.80695942,0
+SPEM.US,D,20191008,000000,31.3041,31.3455,31.1018,31.1018,1897111.0347272,0
+SPEM.US,D,20191009,000000,31.4501,31.4867,31.3317,31.3317,1504809.7618649,0
+SPEM.US,D,20191010,000000,31.5064,31.7955,31.4501,31.6712,722996.04212211,0
+SPEM.US,D,20191011,000000,32.0649,32.3146,32.0393,32.0847,1716412.9466188,0
+SPEM.US,D,20191014,000000,32.0491,32.1093,31.9741,31.9741,381073.0054645,0
+SPEM.US,D,20191015,000000,32.0748,32.2741,32.0649,32.2504,1022779.6344472,0
+SPEM.US,D,20191016,000000,32.2218,32.3422,32.131,32.3333,961701.10262397,0
+SPEM.US,D,20191017,000000,32.5534,32.5534,32.4527,32.4883,1490066.0739253,0
+SPEM.US,D,20191018,000000,32.4705,32.5445,32.2919,32.3876,1508922.0641303,0
+SPEM.US,D,20191021,000000,32.4981,32.5988,32.3975,32.5899,315813.26143153,0
+SPEM.US,D,20191022,000000,32.5721,32.728,32.5721,32.6639,420648.59451571,0
+SPEM.US,D,20191023,000000,32.5267,32.6965,32.5267,32.6086,373355.09170079,0
+SPEM.US,D,20191024,000000,32.7557,32.7655,32.6639,32.7182,416269.77290686,0
+SPEM.US,D,20191025,000000,32.6994,32.9303,32.6738,32.9303,372093.43169084,0
+SPEM.US,D,20191028,000000,33.0853,33.1691,33.0596,33.0596,1571502.4273871,0
+SPEM.US,D,20191029,000000,32.9116,32.9777,32.9037,32.9215,509492.76699179,0
+SPEM.US,D,20191030,000000,32.8652,33.0695,32.7379,33.0695,207869.88718226,0
+SPEM.US,D,20191031,000000,32.9215,32.9392,32.6461,32.8011,668116.36514293,0
+SPEM.US,D,20191101,000000,33.1514,33.2984,33.1228,33.2708,515825.38819838,0
+SPEM.US,D,20191104,000000,33.629,33.6665,33.5283,33.5283,1672751.4032221,0
+SPEM.US,D,20191105,000000,33.7395,33.7395,33.5727,33.7109,472918.81404458,0
+SPEM.US,D,20191106,000000,33.6843,33.703,33.5195,33.6201,1442835.4007655,0
+SPEM.US,D,20191107,000000,33.8589,33.9586,33.7484,33.8589,477150.69533099,0
+SPEM.US,D,20191108,000000,33.6201,33.6665,33.481,33.5382,461667.23887147,0
+SPEM.US,D,20191111,000000,33.179,33.3714,33.105,33.3714,412014.58384517,0
+SPEM.US,D,20191112,000000,33.1978,33.2244,33.0399,33.0399,2647568.7030419,0
+SPEM.US,D,20191113,000000,32.8208,32.9392,32.7379,32.9037,1438979.4840282,0
+SPEM.US,D,20191114,000000,32.8563,32.9363,32.7458,32.8652,413737.33245314,0
+SPEM.US,D,20191115,000000,33.0399,33.1415,32.9945,33.1149,776569.47030384,0
+SPEM.US,D,20191118,000000,33.1228,33.1593,33.0211,33.032,670917.35170318,0
+SPEM.US,D,20191119,000000,33.3182,33.3182,33.1316,33.1691,470426.90885223,0
+SPEM.US,D,20191120,000000,33.1149,33.2155,32.9669,33.105,644150.90524299,0
+SPEM.US,D,20191121,000000,33.0122,33.1316,32.9708,33.1316,451010.51865888,0
+SPEM.US,D,20191122,000000,33.105,33.1514,33.0044,33.0695,2086594.1273548,0
+SPEM.US,D,20191125,000000,33.2333,33.3527,33.2145,33.3083,374764.70541473,0
+SPEM.US,D,20191126,000000,33.1514,33.2244,33.0488,33.2057,1131962.3743127,0
+SPEM.US,D,20191127,000000,33.1879,33.326,33.1603,33.2984,639211.68364579,0
+SPEM.US,D,20191129,000000,32.957,33.032,32.8751,32.9303,682383.76376152,0
+SPEM.US,D,20191202,000000,33.0044,33.0044,32.8208,32.8751,634971.69530712,0
+SPEM.US,D,20191203,000000,32.6925,32.7557,32.5435,32.7557,573149.34143781,0
+SPEM.US,D,20191204,000000,33.0399,33.0695,32.9866,33.0497,315193.07193266,0
+SPEM.US,D,20191205,000000,33.1316,33.2284,33.0705,33.179,424199.48341119,0
+SPEM.US,D,20191206,000000,33.3527,33.3803,33.2797,33.3803,682883.36085783,0
+SPEM.US,D,20191209,000000,33.333,33.4267,33.2205,33.2609,1101106.9333624,0
+SPEM.US,D,20191210,000000,33.2885,33.3902,33.2422,33.3428,1504392.2486729,0
+SPEM.US,D,20191211,000000,33.5195,33.7484,33.4997,33.7395,813469.73210502,0
+SPEM.US,D,20191212,000000,33.776,34.2457,33.7198,34.2457,1041770.4043963,0
+SPEM.US,D,20191213,000000,34.2546,34.4806,34.1283,34.1984,1596551.192147,0
+SPEM.US,D,20191216,000000,34.4747,34.5664,34.4461,34.4747,570718.23913751,0
+SPEM.US,D,20191217,000000,34.6947,34.7549,34.6217,34.6947,843472.91918512,0
+SPEM.US,D,20191218,000000,34.897,34.9118,34.8131,34.897,726663.46989402,0
+SPEM.US,D,20191219,000000,34.7974,34.9325,34.75,34.897,804476.98437142,0
+SPEM.US,D,20191220,000000,34.9059,34.9622,34.8556,34.9523,6785232.8680737,0
+SPEM.US,D,20191223,000000,34.9424,35.0273,34.896,34.9622,642478.82571173,0
+SPEM.US,D,20191224,000000,34.9622,35.0371,34.896,34.9997,286452.55824405,0
+SPEM.US,D,20191226,000000,35.0934,35.2148,35.0638,35.2148,519748.18811688,0
+SPEM.US,D,20191227,000000,35.3549,35.3549,35.196,35.2809,1090829.2178436,0
+SPEM.US,D,20191230,000000,35.3835,35.3934,35.0549,35.1398,1301845.6546892,0
+SPEM.US,D,20191231,000000,35.1398,35.2148,35.0638,35.2148,1167716.5015988,0
+SPEM.US,D,20200102,000000,35.6075,35.945,35.5986,35.945,2333043.4495402,0
+SPEM.US,D,20200103,000000,35.3934,35.5513,35.3273,35.3549,1851864.5626112,0
+SPEM.US,D,20200106,000000,35.0934,35.2809,35.0737,35.2809,1006871.5711249,0
+SPEM.US,D,20200107,000000,35.2237,35.2898,35.1487,35.2325,775046.35785809,0
+SPEM.US,D,20200108,000000,35.196,35.5424,35.1417,35.3638,630149.01258633,0
+SPEM.US,D,20200109,000000,35.6736,35.6736,35.5197,35.6371,509785.63425514,0
+SPEM.US,D,20200110,000000,35.8236,35.8601,35.6776,35.7397,1767481.2956482,0
+SPEM.US,D,20200113,000000,35.9263,36.2312,35.8897,36.2075,1337365.690841,0
+SPEM.US,D,20200114,000000,36.0299,36.0299,35.8799,36.021,2811693.9495417,0
+SPEM.US,D,20200115,000000,35.9164,35.9736,35.7674,35.7861,2365464.5649607,0
+SPEM.US,D,20200116,000000,36.0111,36.0299,35.8917,36.0012,889643.59526025,0
+SPEM.US,D,20200117,000000,36.095,36.1601,36.0387,36.1335,1221595.9710039,0
+SPEM.US,D,20200121,000000,35.4378,35.5611,35.271,35.271,1230860.3049886,0
+SPEM.US,D,20200122,000000,35.5898,35.6075,35.4259,35.4773,1196249.2720729,0
+SPEM.US,D,20200123,000000,35.0273,35.2789,34.8398,35.2424,1651282.9154222,0
+SPEM.US,D,20200124,000000,35.2424,35.2454,34.7668,34.9523,1081064.273381,0
+SPEM.US,D,20200127,000000,33.6231,33.9833,33.481,33.856,1566769.9356229,0
+SPEM.US,D,20200128,000000,33.9497,34.1372,33.8096,34.0809,629612.9337548,0
+SPEM.US,D,20200129,000000,34.3346,34.3523,34.1471,34.2408,665872.73842643,0
+SPEM.US,D,20200130,000000,33.5836,33.8471,33.3882,33.7908,1015696.0975239,0
+SPEM.US,D,20200131,000000,33.3399,33.3981,32.9945,33.1543,2035374.7844768,0
+SPEM.US,D,20200203,000000,33.2195,33.5047,33.2195,33.4257,1761311.8288686,0
+SPEM.US,D,20200204,000000,34.1747,34.3622,34.1569,34.2211,1252609.4994735,0
+SPEM.US,D,20200205,000000,34.746,34.8033,34.3622,34.372,1488585.523504,0
+SPEM.US,D,20200206,000000,34.6247,34.6247,34.3622,34.3622,1072742.384223,0
+SPEM.US,D,20200207,000000,34.1086,34.1471,33.9161,33.9773,727034.3675355,0
+SPEM.US,D,20200210,000000,33.9872,34.1747,33.9675,34.1747,908150.98221752,0
+SPEM.US,D,20200211,000000,34.5112,34.6947,34.4776,34.5112,1493456.8485384,0
+SPEM.US,D,20200212,000000,34.8201,35.0174,34.7845,34.9997,755657.32896615,0
+SPEM.US,D,20200213,000000,34.6345,34.7441,34.5507,34.5507,694998.337098,0
+SPEM.US,D,20200214,000000,34.7085,34.7362,34.4184,34.5507,545695.82229751,0
+SPEM.US,D,20200218,000000,34.3997,34.5112,34.2971,34.5112,4815983.25546,0
+SPEM.US,D,20200219,000000,34.7184,34.7845,34.6898,34.6987,993971.22419585,0
+SPEM.US,D,20200220,000000,34.5684,34.5911,34.1668,34.3059,1277277.2327765,0
+SPEM.US,D,20200221,000000,34.2773,34.3523,34.1283,34.2309,1055707.4406348,0
+SPEM.US,D,20200224,000000,32.9481,33.2382,32.882,33.0409,1105641.8157275,0
+SPEM.US,D,20200225,000000,33.4622,33.5096,32.7794,32.7981,3846200.4351015,0
+SPEM.US,D,20200226,000000,33.1247,33.4257,32.956,32.956,1617908.2079782,0
+SPEM.US,D,20200227,000000,32.6185,32.7971,32.1833,32.1981,2087625.7497565,0
+SPEM.US,D,20200228,000000,31.2992,32.0393,31.0091,31.982,6307069.8045901,0
+SPEM.US,D,20200302,000000,31.982,32.5445,31.8143,32.4971,3843245.4145481,0
+SPEM.US,D,20200303,000000,32.5909,33.0606,32.1419,32.3669,4982436.2393436,0
+SPEM.US,D,20200304,000000,32.7409,32.8484,32.5642,32.7695,1268369.6090918,0
+SPEM.US,D,20200305,000000,32.6008,32.6955,32.0294,32.1231,3564668.8575871,0
+SPEM.US,D,20200306,000000,31.607,31.7215,31.2706,31.5419,4080045.3177659,0
+SPEM.US,D,20200309,000000,29.4914,29.9413,28.1039,29.2841,5047236.9215416,0
+SPEM.US,D,20200310,000000,30.5492,30.8107,29.9877,30.7742,8948679.8242115,0
+SPEM.US,D,20200311,000000,30.0627,30.1091,29.2654,29.4914,4200038.8118371,0
+SPEM.US,D,20200312,000000,27.0737,27.3924,25.6784,26.6336,5562594.1274712,0
+SPEM.US,D,20200313,000000,28.769,28.845,26.9997,28.3575,6897660.4556113,0
+SPEM.US,D,20200316,000000,25.2847,26.3247,24.5258,25.1347,3856813.5799082,0
+SPEM.US,D,20200317,000000,25.7248,26.6435,25.257,26.4925,3528963.3726146,0
+SPEM.US,D,20200318,000000,24.4597,25.2225,23.5134,24.4972,4782651.1100403,0
+SPEM.US,D,20200319,000000,24.3571,24.9551,23.9811,24.6008,4350639.4683828,0
+SPEM.US,D,20200320,000000,25.705,25.7613,24.5446,24.5821,4130575.5612007,0
+SPEM.US,D,20200323,000000,24.4508,24.5584,23.7393,24.1331,7456660.96407,0
+SPEM.US,D,20200324,000000,25.5096,25.7149,25.3143,25.6586,3166343.0315045,0
+SPEM.US,D,20200325,000000,26.0613,26.8961,25.8738,26.5014,5491296.6562581,0
+SPEM.US,D,20200326,000000,26.8102,27.6372,26.8014,27.5898,3093171.8178349,0
+SPEM.US,D,20200327,000000,26.2586,26.5408,26.0297,26.0711,3731831.2085446,0
+SPEM.US,D,20200330,000000,26.1747,26.5112,25.9873,26.4649,5625018.4299718,0
+SPEM.US,D,20200331,000000,26.5862,26.9701,26.4885,26.6622,3188757.0042758,0
+SPEM.US,D,20200401,000000,26.0159,26.1185,25.5935,25.6498,3291216.971044,0
+SPEM.US,D,20200402,000000,26.08,26.5211,25.9961,26.4264,2707853.757124,0
+SPEM.US,D,20200403,000000,26.3622,26.4175,25.7998,25.9409,2939671.8767201,0
+SPEM.US,D,20200406,000000,26.8487,27.2711,26.755,27.1487,2438776.6386636,0
+SPEM.US,D,20200407,000000,28.1335,28.1335,27.3175,27.4023,3117120.0502487,0
+SPEM.US,D,20200408,000000,27.5138,27.7477,27.2849,27.6451,2574862.6314964,0
+SPEM.US,D,20200409,000000,27.9352,28.1977,27.6076,27.6372,5491108.1672927,0
+SPEM.US,D,20200413,000000,27.7398,27.8049,27.4576,27.7763,3506139.9937036,0
+SPEM.US,D,20200414,000000,28.2914,28.5253,28.1927,28.3289,3068764.5235861,0
+SPEM.US,D,20200415,000000,27.6451,27.7852,27.4961,27.6816,3210162.6624206,0
+SPEM.US,D,20200416,000000,28.0112,28.0161,27.6816,27.7852,3562539.7429839,0
+SPEM.US,D,20200417,000000,28.3487,28.4513,28.0585,28.2075,1941082.6728734,0
+SPEM.US,D,20200420,000000,27.9816,28.2815,27.9263,28.0487,1972348.533345,0
+SPEM.US,D,20200421,000000,27.4378,27.5237,27.1961,27.2711,1926170.7635991,0
+SPEM.US,D,20200422,000000,28.0013,28.0388,27.9115,27.9549,1043084.760246,0
+SPEM.US,D,20200423,000000,28.1424,28.3674,27.8503,27.8503,1687003.6011177,0
+SPEM.US,D,20200424,000000,27.9164,27.9737,27.5898,27.8138,1194777.8420854,0
+SPEM.US,D,20200427,000000,28.1602,28.3674,28.1138,28.3388,1014018.9510849,0
+SPEM.US,D,20200428,000000,28.7226,28.7611,28.3763,28.395,1343985.0990217,0
+SPEM.US,D,20200429,000000,28.9013,29.2841,28.8726,29.2003,1071466.5368715,0
+SPEM.US,D,20200430,000000,29.1154,29.1539,28.4759,28.619,3873925.540493,0
+SPEM.US,D,20200501,000000,28.02,28.0654,27.6174,27.6816,1243168.8371018,0
+SPEM.US,D,20200504,000000,27.8424,28.0388,27.7299,28.0388,1787113.5361084,0
+SPEM.US,D,20200505,000000,28.3003,28.4029,28.1424,28.1878,1228013.7162593,0
+SPEM.US,D,20200506,000000,28.3388,28.395,28.1039,28.1039,869228.01087428,0
+SPEM.US,D,20200507,000000,28.3674,28.4325,28.2075,28.2914,886618.65138097,0
+SPEM.US,D,20200508,000000,28.6664,28.9358,28.6289,28.8726,731232.80723128,0
+SPEM.US,D,20200511,000000,28.7226,28.8914,28.693,28.7325,1489308.0645378,0
+SPEM.US,D,20200512,000000,28.9466,29.1539,28.6141,28.6388,5490759.564045,0
+SPEM.US,D,20200513,000000,28.8914,28.9378,28.3506,28.4977,1453553.9372517,0
+SPEM.US,D,20200514,000000,28.02,28.6289,27.8898,28.6013,1989604.3941076,0
+SPEM.US,D,20200515,000000,28.1789,28.3674,28.1039,28.2263,1146872.2568239,0
+SPEM.US,D,20200518,000000,28.8539,29.3039,28.8539,29.2387,1118569.523958,0
+SPEM.US,D,20200519,000000,29.1618,29.294,28.9861,29.0039,2028231.4580429,0
+SPEM.US,D,20200520,000000,29.4529,29.5841,29.2289,29.4065,957476.31500831,0
+SPEM.US,D,20200521,000000,29.1815,29.3137,28.9466,29.0976,1654279.4846185,0
+SPEM.US,D,20200522,000000,28.693,28.693,28.4503,28.5342,1004540.7935965,0
+SPEM.US,D,20200526,000000,29.369,29.4775,29.1154,29.1539,2316938.7902003,0
+SPEM.US,D,20200527,000000,29.2654,29.2802,28.919,29.2565,4403239.0369102,0
+SPEM.US,D,20200528,000000,29.3789,29.519,29.0976,29.0976,3295450.8790935,0
+SPEM.US,D,20200529,000000,29.3039,29.6305,29.1075,29.594,2068142.4763819,0
+SPEM.US,D,20200601,000000,29.8377,30.2216,29.7992,30.2028,2125064.1171523,0
+SPEM.US,D,20200602,000000,30.5403,30.9281,30.5107,30.8956,2005571.2335589,0
+SPEM.US,D,20200603,000000,31.2419,31.5518,31.2104,31.4857,2633022.6245015,0
+SPEM.US,D,20200604,000000,31.1383,31.3268,30.9804,31.0939,2012374.0637973,0
+SPEM.US,D,20200605,000000,31.8518,32.0856,31.8429,31.8695,1560545.7462404,0
+SPEM.US,D,20200608,000000,31.8054,32.1468,31.6544,32.133,3874663.2822498,0
+SPEM.US,D,20200609,000000,31.7393,31.9732,31.6169,31.9268,2542985.7019597,0
+SPEM.US,D,20200610,000000,32.0205,32.1794,31.8054,32.0659,2759699.3697901,0
+SPEM.US,D,20200611,000000,31.1206,31.2419,30.4564,30.5018,1834353.329702,0
+SPEM.US,D,20200612,000000,31.2419,31.3229,30.7179,31.1867,5525691.838907,0
+SPEM.US,D,20200615,000000,30.5778,31.1965,30.4703,31.0643,1556005.7969677,0
+SPEM.US,D,20200616,000000,31.7116,31.7294,31.0367,31.2518,2238443.2699505,0
+SPEM.US,D,20200617,000000,31.4383,31.5992,31.4117,31.458,2061713.5839296,0
+SPEM.US,D,20200618,000000,31.4117,31.6268,31.4117,31.533,655315.32960417,0
+SPEM.US,D,20200619,000000,31.907,31.907,31.4117,31.5054,1558725.7130052,0
+SPEM.US,D,20200622,000000,31.759,31.9643,31.7028,31.8824,2419895.3139203,0
+SPEM.US,D,20200623,000000,32.2702,32.3925,32.1853,32.1942,1659323.0845137,0
+SPEM.US,D,20200624,000000,32.0708,32.0906,31.5173,31.7028,2336501.1073346,0
+SPEM.US,D,20200625,000000,31.6742,31.8972,31.5518,31.8824,1294827.9875656,0
+SPEM.US,D,20200626,000000,31.8074,31.8074,31.3811,31.5143,1744254.5908867,0
+SPEM.US,D,20200629,000000,31.5607,31.7304,31.4166,31.6929,2794382.3527947,0
+SPEM.US,D,20200630,000000,31.6653,31.7028,31.4719,31.6268,3595451.3350669,0
+SPEM.US,D,20200701,000000,31.8449,32.0906,31.8261,31.985,2531628.7351071,0
+SPEM.US,D,20200702,000000,32.6481,32.879,32.582,32.7044,1297132.4171741,0
+SPEM.US,D,20200706,000000,33.8293,34.0652,33.8194,34.0277,1642606.3427272,0
+SPEM.US,D,20200707,000000,33.6882,33.8856,33.5175,33.5274,1331547.8674537,0
+SPEM.US,D,20200708,000000,34.0089,34.378,33.9615,34.3681,1097214.53489,0
+SPEM.US,D,20200709,000000,34.671,34.7273,34.1036,34.3484,1789024.7736817,0
+SPEM.US,D,20200710,000000,34.1885,34.1885,33.9754,34.1609,1947117.3599089,0
+SPEM.US,D,20200713,000000,34.378,34.6138,33.9053,33.9428,1515293.1938352,0
+SPEM.US,D,20200714,000000,33.555,34.0464,33.4977,34.0089,1960071.4160593,0
+SPEM.US,D,20200715,000000,34.0938,34.1836,33.9053,34.0188,1761061.5236297,0
+SPEM.US,D,20200716,000000,33.4139,33.6122,33.3853,33.5649,1314123.7853564,0
+SPEM.US,D,20200717,000000,33.8106,33.8106,33.6122,33.6882,2898259.0269476,0
+SPEM.US,D,20200720,000000,33.9428,34.2507,33.8767,34.2161,721745.52930903,0
+SPEM.US,D,20200721,000000,34.6888,34.7036,34.4628,34.4628,1929633.4883011,0
+SPEM.US,D,20200722,000000,34.4431,34.4431,34.151,34.3306,1242661.1329532,0
+SPEM.US,D,20200723,000000,34.3681,34.4717,33.9615,34.0938,1737714.2264656,0
+SPEM.US,D,20200724,000000,33.7148,33.9951,33.6398,33.9803,1658933.9460047,0
+SPEM.US,D,20200727,000000,34.1411,34.4342,34.0563,34.3869,1365690.7181006,0
+SPEM.US,D,20200728,000000,34.2635,34.3207,34.0563,34.075,933617.26016945,0
+SPEM.US,D,20200729,000000,34.3967,34.671,34.378,34.6039,931331.07142853,0
+SPEM.US,D,20200730,000000,34.2161,34.302,33.9152,34.1974,1672492.9909309,0
+SPEM.US,D,20200731,000000,34.2161,34.2556,33.7918,34.0277,1644819.5679977,0
+SPEM.US,D,20200803,000000,34.1313,34.3109,34.1224,34.2635,1218137.299828,0
+SPEM.US,D,20200804,000000,34.3681,34.6661,34.3681,34.6612,1330985.4407023,0
+SPEM.US,D,20200805,000000,34.9819,35.1526,34.9543,35.0204,987098.47063158,0
+SPEM.US,D,20200806,000000,34.8793,35.0717,34.7648,35.049,1081102.7818793,0
+SPEM.US,D,20200807,000000,34.453,34.5388,34.1885,34.3681,1572451.9658846,0
+SPEM.US,D,20200810,000000,34.3869,34.4717,34.1796,34.4253,654278.64029479,0
+SPEM.US,D,20200811,000000,34.6138,34.6523,34.2832,34.3109,2224975.4293623,0
+SPEM.US,D,20200812,000000,34.5941,34.7312,34.5092,34.671,908201.65129423,0
+SPEM.US,D,20200813,000000,34.6335,34.6799,34.4628,34.5664,2453510.1927879,0
+SPEM.US,D,20200814,000000,34.5487,34.6286,34.5191,34.5941,2591298.666598,0
+SPEM.US,D,20200817,000000,34.8112,34.973,34.7845,34.9641,986251.28366907,0
+SPEM.US,D,20200818,000000,35.0964,35.1674,34.8921,35.125,2868588.2290107,0
+SPEM.US,D,20200819,000000,35.0302,35.0302,34.7085,34.7085,1995192.1798866,0
+SPEM.US,D,20200820,000000,34.2931,34.7135,34.2161,34.7085,1047127.1391855,0
+SPEM.US,D,20200821,000000,34.6335,34.8793,34.5388,34.8497,902399.02862997,0
+SPEM.US,D,20200824,000000,35.3421,35.3697,35.125,35.2473,989362.36497876,0
+SPEM.US,D,20200825,000000,35.3223,35.5592,35.2424,35.5592,837683.47048081,0
+SPEM.US,D,20200826,000000,35.5128,35.5878,35.4546,35.5493,580810.50583561,0
+SPEM.US,D,20200827,000000,35.6815,35.6815,35.195,35.3421,1176816.667775,0
+SPEM.US,D,20200828,000000,35.5493,35.8236,35.5404,35.8236,789668.44001362,0
+SPEM.US,D,20200831,000000,35.2473,35.2473,34.9168,35.0668,1476794.8293547,0
+SPEM.US,D,20200901,000000,35.4082,35.7101,35.4082,35.7101,1437104.7281902,0
+SPEM.US,D,20200902,000000,35.72,35.72,35.3421,35.5967,1314947.6645436,0
+SPEM.US,D,20200903,000000,35.3697,35.3894,34.7312,34.9444,1747094.0859452,0
+SPEM.US,D,20200904,000000,34.9819,35.1625,34.4066,34.9543,1168257.647338,0
+SPEM.US,D,20200908,000000,34.2931,34.5664,34.1885,34.302,942343.48855959,0
+SPEM.US,D,20200909,000000,34.6424,34.8793,34.5487,34.7944,951989.86738269,0
+SPEM.US,D,20200910,000000,34.7845,34.8408,34.2457,34.2457,947964.71592924,0
+SPEM.US,D,20200911,000000,34.6888,34.7559,34.3632,34.5092,884334.4894031,0
+SPEM.US,D,20200914,000000,34.9819,35.1003,34.9069,35.0579,462892.4171462,0
+SPEM.US,D,20200915,000000,35.4181,35.4546,35.3036,35.3519,802650.87084697,0
+SPEM.US,D,20200916,000000,35.4269,35.5404,35.2671,35.2671,710824.31651604,0
+SPEM.US,D,20200917,000000,34.9266,35.2473,34.897,35.1901,934957.96393907,0
+SPEM.US,D,20200918,000000,35.2187,35.2276,34.8891,34.897,552860.4297436,0
+SPEM.US,D,20200921,000000,34.3681,34.6335,34.075,34.6335,1115814.1395668,0
+SPEM.US,D,20200922,000000,34.5092,34.5092,34.1411,34.4165,895331.70581116,0
+SPEM.US,D,20200923,000000,34.2734,34.3306,33.8106,33.8481,1814181.9702657,0
+SPEM.US,D,20200924,000000,33.404,33.9053,33.3566,33.7148,1017152.3267884,0
+SPEM.US,D,20200925,000000,33.4514,33.7346,33.2619,33.7148,605323.19176395,0
+SPEM.US,D,20200928,000000,34.151,34.2359,33.9428,34.075,658950.32916699,0
+SPEM.US,D,20200929,000000,33.9517,34.1411,33.9517,34.0188,467999.86007806,0
+SPEM.US,D,20200930,000000,34.2556,34.6286,34.2556,34.5576,1254858.1930976,0
+SPEM.US,D,20201001,000000,34.8112,34.897,34.6424,34.8793,1603024.6733868,0
+SPEM.US,D,20201002,000000,34.378,34.753,34.3681,34.4431,1107731.4084508,0
+SPEM.US,D,20201005,000000,34.6237,34.9069,34.6237,34.9069,790884.49785454,0
+SPEM.US,D,20201006,000000,35.0302,35.2542,34.897,34.973,1096910.5204297,0
+SPEM.US,D,20201007,000000,35.2572,35.3973,35.1763,35.276,2606737.53427,0
+SPEM.US,D,20201008,000000,35.4082,35.5967,35.3421,35.5404,2013178.6887354,0
+SPEM.US,D,20201009,000000,35.645,35.8957,35.5779,35.8236,961021.12361459,0
+SPEM.US,D,20201012,000000,36.0605,36.2114,35.9657,36.1266,635326.37884405,0
+SPEM.US,D,20201013,000000,36.023,36.0832,35.8424,36.0407,808122.11774958,0
+SPEM.US,D,20201014,000000,36.0693,36.1453,35.8424,35.8522,784193.13958488,0
+SPEM.US,D,20201015,000000,35.3598,35.6154,35.3421,35.5779,996823.89321434,0
+SPEM.US,D,20201016,000000,35.7299,35.8147,35.6351,35.72,664920.15978437,0
+SPEM.US,D,20201019,000000,35.8325,35.9559,35.5641,35.6055,582579.86999415,0
+SPEM.US,D,20201020,000000,35.8325,36.1611,35.8236,36.0318,890352.96233412,0
+SPEM.US,D,20201021,000000,36.0318,36.2677,36.0318,36.0506,829924.00807421,0
+SPEM.US,D,20201022,000000,36.1631,36.1631,35.9006,36.0318,627393.62819512,0
+SPEM.US,D,20201023,000000,36.0407,36.1631,35.871,36.1453,598375.44796616,0
+SPEM.US,D,20201026,000000,35.7101,35.9095,35.4457,35.7299,1541715.0905738,0
+SPEM.US,D,20201027,000000,35.8325,35.9756,35.7486,35.8907,628833.64335507,0
+SPEM.US,D,20201028,000000,35.3519,35.3598,34.9868,34.9918,873421.38366238,0
+SPEM.US,D,20201029,000000,35.1723,35.4546,35.0401,35.3421,718601.00640872,0
+SPEM.US,D,20201030,000000,35.1339,35.1575,34.8043,34.9819,868562.21920637,0
+SPEM.US,D,20201102,000000,35.3519,35.4447,35.1723,35.4269,1649628.063377,0
+SPEM.US,D,20201103,000000,35.4832,35.6401,35.3421,35.5592,1026790.5985592,0
+SPEM.US,D,20201104,000000,36.0881,36.7571,36.0131,36.6269,1827642.7171832,0
+SPEM.US,D,20201105,000000,37.1657,37.3354,36.9288,37.2328,1840739.6601299,0
+SPEM.US,D,20201106,000000,37.1745,37.515,37.0621,37.4015,3290824.7923903,0
+SPEM.US,D,20201109,000000,38.5561,38.5837,37.7479,37.7528,2888759.5884469,0
+SPEM.US,D,20201110,000000,37.5821,37.6295,37.1469,37.3265,3187983.7941652,0
+SPEM.US,D,20201111,000000,37.213,37.5535,37.1568,37.5061,3444279.131336,0
+SPEM.US,D,20201112,000000,37.6008,37.7232,37.1844,37.2328,2627034.5530165,0
+SPEM.US,D,20201113,000000,37.6206,37.7143,37.4203,37.6758,5499938.7739809,0
+SPEM.US,D,20201116,000000,38.0449,38.2048,37.9502,38.0933,932900.79942485,0
+SPEM.US,D,20201117,000000,37.8929,38.1584,37.8031,38.0834,894249.41433274,0
+SPEM.US,D,20201118,000000,38.1959,38.2057,37.9413,37.9413,1399981.5224515,0
+SPEM.US,D,20201119,000000,37.8377,38.1011,37.8179,38.0636,1005639.2991795,0
+SPEM.US,D,20201120,000000,38.1959,38.3893,38.1781,38.2807,454363.79815521,0
+SPEM.US,D,20201123,000000,38.5837,38.6459,38.262,38.3666,757417.57269089,0
+SPEM.US,D,20201124,000000,38.6123,38.8491,38.4663,38.8491,1058510.4539581,0
+SPEM.US,D,20201125,000000,38.4712,38.6587,38.3942,38.6587,1393679.3026909,0
+SPEM.US,D,20201127,000000,38.8866,39.0514,38.8797,38.9903,601496.66309119,0
+SPEM.US,D,20201130,000000,38.4899,38.4899,38.0163,38.0163,1352785.3042638,0
+SPEM.US,D,20201201,000000,38.6587,38.9133,38.5649,38.782,1645276.6030696,0
+SPEM.US,D,20201202,000000,38.6587,38.8195,38.4899,38.7445,1442662.1125232,0
+SPEM.US,D,20201203,000000,39.009,39.2695,38.9972,39.1136,1079381.0466529,0
+SPEM.US,D,20201204,000000,39.3504,39.4353,39.2833,39.4254,3977967.395836,0
+SPEM.US,D,20201207,000000,39.3672,39.4728,39.2646,39.3504,2535181.6507656,0
+SPEM.US,D,20201208,000000,39.4629,39.5281,39.3406,39.5281,1299408.4720997,0
+SPEM.US,D,20201209,000000,39.5281,39.533,38.9291,39.1047,1261236.4164732,0
+SPEM.US,D,20201210,000000,39.085,39.6317,39.085,39.6129,1983424.7935127,0
+SPEM.US,D,20201211,000000,39.3968,39.4728,39.2646,39.3771,1052824.3701702,0
+SPEM.US,D,20201214,000000,39.4827,39.5103,39.1856,39.1896,782281.90201156,0
+SPEM.US,D,20201215,000000,39.4057,39.605,39.2833,39.5961,791737.76510625,0
+SPEM.US,D,20201216,000000,39.6711,39.8646,39.6228,39.8221,677015.88177539,0
+SPEM.US,D,20201217,000000,40.1053,40.1616,40.0106,40.1616,486329.90526686,0
+SPEM.US,D,20201218,000000,40.0491,40.0915,39.9455,40.0303,686999.71664934,0
+SPEM.US,D,20201221,000000,39.3129,39.6179,39.159,39.5133,669103.39875714,0
+SPEM.US,D,20201222,000000,39.4077,39.4077,39.1827,39.2646,565872.24864144,0
+SPEM.US,D,20201223,000000,39.61,39.6889,39.5517,39.6179,1020447.8435373,0
+SPEM.US,D,20201224,000000,39.456,39.4935,39.1738,39.3988,642760.54577821,0
+SPEM.US,D,20201228,000000,39.5034,39.5902,39.4225,39.4758,1260498.6747164,0
+SPEM.US,D,20201229,000000,39.7422,39.982,39.6958,39.906,807132.04399076,0
+SPEM.US,D,20201230,000000,40.3076,40.4971,40.2691,40.3836,753385.3275667,0
+SPEM.US,D,20201231,000000,40.6135,40.6135,40.128,40.3362,1295025.5969647,0
+SPEM.US,D,20210104,000000,40.9865,41.101,40.4122,40.576,1795692.8241761,0
+SPEM.US,D,20210105,000000,40.8336,41.4365,40.8336,41.4178,995497.3767862,0
+SPEM.US,D,20210106,000000,41.178,41.5984,41.0102,41.101,1614117.1476591,0
+SPEM.US,D,20210107,000000,41.2549,41.3753,41.0734,41.3595,1051411.7163117,0
+SPEM.US,D,20210108,000000,41.8569,42.221,41.6763,42.221,5256396.8434168,0
+SPEM.US,D,20210111,000000,41.6763,41.8194,41.628,41.6566,1684961.6373265,0
+SPEM.US,D,20210112,000000,41.9723,42.2023,41.8668,42.1352,3544223.8851366,0
+SPEM.US,D,20210113,000000,42.2299,42.4223,42.0296,42.2398,1766127.4179187,0
+SPEM.US,D,20210114,000000,42.6888,42.8713,42.6128,42.671,904227.16891749,0
+SPEM.US,D,20210115,000000,42.374,42.4026,42.0769,42.1352,760219.57263267,0
+SPEM.US,D,20210119,000000,43.044,43.044,42.7953,42.9098,1356114.2626034,0
+SPEM.US,D,20210120,000000,43.5986,43.642,43.4259,43.6173,918937.41526648,0
+SPEM.US,D,20210121,000000,43.6943,43.8088,43.417,43.5986,825339.47001394,0
+SPEM.US,D,20210122,000000,43.0253,43.3479,43.0253,43.2058,4902897.9494951,0
+SPEM.US,D,20210125,000000,43.6657,43.6657,43.0341,43.417,707109.25981203,0
+SPEM.US,D,20210126,000000,43.2354,43.2828,43.0341,43.2542,3578116.4305446,0
+SPEM.US,D,20210127,000000,42.4598,42.6128,42.144,42.1539,940394.75586952,0
+SPEM.US,D,20210128,000000,42.0967,42.5467,42.0394,42.4125,1077784.9707367,0
+SPEM.US,D,20210129,000000,41.8006,41.9052,41.322,41.4266,1558881.7737614,0
+SPEM.US,D,20210201,000000,42.2881,42.594,42.1253,42.5467,1262166.7007216,0
+SPEM.US,D,20210202,000000,43.1782,43.196,42.9769,43.12,1019842.8547614,0
+SPEM.US,D,20210203,000000,43.3598,43.4545,43.1782,43.34,741721.30610921,0
+SPEM.US,D,20210204,000000,43.3884,43.4308,43.12,43.417,658904.72699796,0
+SPEM.US,D,20210205,000000,43.5788,43.7328,43.4071,43.7131,851878.91901048,0
+SPEM.US,D,20210208,000000,43.7515,43.9815,43.7328,43.943,802884.96198135,0
+SPEM.US,D,20210209,000000,44.0199,44.4551,44.0101,44.3831,1178051.9798651,0
+SPEM.US,D,20210210,000000,44.8232,44.84,44.2785,44.537,797064.09844948,0
+SPEM.US,D,20210211,000000,45.0146,45.1627,44.8419,44.986,943414.63284113,0
+SPEM.US,D,20210212,000000,44.8715,45.1765,44.761,45.062,535434.32088321,0
+SPEM.US,D,20210216,000000,45.3788,45.5031,45.138,45.2732,749500.02276496,0
+SPEM.US,D,20210217,000000,45.3304,45.3689,45.0433,45.3205,856008.44876194,0
+SPEM.US,D,20210218,000000,44.6702,44.7561,44.3259,44.7373,768163.47047848,0
+SPEM.US,D,20210219,000000,45.0058,45.1627,44.8331,44.9475,825409.39333979,0
+SPEM.US,D,20210222,000000,43.8759,44.1719,43.7713,43.79,958714.66724298,0
+SPEM.US,D,20210223,000000,43.5512,44.1157,43.0253,43.9617,882899.54115082,0
+SPEM.US,D,20210224,000000,43.2828,43.7565,43.0628,43.7328,734024.67335772,0
+SPEM.US,D,20210225,000000,43.6469,43.7713,42.6513,42.7667,1526816.3552594,0
+SPEM.US,D,20210226,000000,42.4223,42.4884,41.9339,42.1924,1557659.6356313,0
+SPEM.US,D,20210301,000000,43.0341,43.3874,42.9295,43.2828,2490233.1128206,0
+SPEM.US,D,20210302,000000,43.0539,43.1397,42.8151,42.9098,949442.22620596,0
+SPEM.US,D,20210303,000000,43.2542,43.3588,42.7184,42.8999,1092990.7606558,0
+SPEM.US,D,20210304,000000,42.7371,42.9197,41.7809,42.0108,1707646.1829673,0
+SPEM.US,D,20210305,000000,42.5082,42.518,41.6082,42.3256,1360144.4809645,0
+SPEM.US,D,20210308,000000,41.6763,41.7809,41.25,41.2638,12181856.381271,0
+SPEM.US,D,20210309,000000,41.8283,42.3838,41.8283,42.144,2366509.3613224,0
+SPEM.US,D,20210310,000000,42.4125,42.4223,41.8095,42.0108,9759458.014962,0
+SPEM.US,D,20210311,000000,42.8911,43.3164,42.7519,43.2542,1356822.6162957,0
+SPEM.US,D,20210312,000000,42.3454,42.5368,42.1963,42.5368,966796.38497742,0
+SPEM.US,D,20210315,000000,42.2684,42.5151,42.1737,42.4983,1084279.7329887,0
+SPEM.US,D,20210316,000000,42.5842,42.8052,42.4934,42.6986,967729.70937033,0
+SPEM.US,D,20210317,000000,42.2013,42.8526,42.0681,42.7568,797638.68577931,0
+SPEM.US,D,20210318,000000,42.374,42.45,41.9812,42.001,1387214.9418849,0
+SPEM.US,D,20210319,000000,42.0967,42.4687,41.9437,42.4322,1007072.2206687,0
+SPEM.US,D,20210322,000000,42.2881,42.4875,42.1154,42.3641,2144538.2700931,0
+SPEM.US,D,20210323,000000,41.925,42.0296,41.628,41.6951,651432.0515655,0
+SPEM.US,D,20210324,000000,41.3595,41.3714,40.6806,40.6806,1421375.0200179,0
+SPEM.US,D,20210325,000000,40.5849,40.8958,40.4981,40.7862,1874242.0536472,0
+SPEM.US,D,20210326,000000,41.1494,41.7276,40.9106,41.7227,1503827.7951584,0
+SPEM.US,D,20210329,000000,41.4839,41.6763,41.3368,41.5322,1040813.7722281,0
+SPEM.US,D,20210330,000000,41.474,41.7424,41.3832,41.6763,1562478.2648259,0
+SPEM.US,D,20210331,000000,41.6763,41.9487,41.6161,41.8865,1196905.943307,0
+SPEM.US,D,20210401,000000,42.4786,42.4786,42.1924,42.2398,1224403.0378533,0
+SPEM.US,D,20210405,000000,42.4322,42.5467,42.2348,42.2881,3064466.7724999,0
+SPEM.US,D,20210406,000000,42.2881,42.6562,42.1924,42.4983,1187340.6350067,0
+SPEM.US,D,20210407,000000,41.925,42.0671,41.8145,41.9526,1376672.7337856,0
+SPEM.US,D,20210408,000000,42.3838,42.4983,42.2783,42.3542,981252.27256136,0
+SPEM.US,D,20210409,000000,42.0108,42.0296,41.8875,42.0296,706956.23920038,0
+SPEM.US,D,20210412,000000,41.6951,41.7523,41.5895,41.7523,637280.1784418,0
+SPEM.US,D,20210413,000000,41.628,41.9339,41.5609,41.7523,7447444.2590174,0
+SPEM.US,D,20210414,000000,42.1154,42.1638,41.8954,41.9625,1666069.1653863,0
+SPEM.US,D,20210415,000000,42.2684,42.3473,42.1667,42.3167,787688.29249599,0
+SPEM.US,D,20210416,000000,42.4125,42.5546,42.2812,42.4786,511231.7297043,0
+SPEM.US,D,20210419,000000,42.4322,42.4835,42.221,42.3641,993852.65855636,0
+SPEM.US,D,20210420,000000,42.3355,42.3838,41.9151,42.0493,832914.49698134,0
+SPEM.US,D,20210421,000000,41.9526,42.3937,41.8954,42.3937,675246.51761685,0
+SPEM.US,D,20210422,000000,42.4884,42.5467,42.1737,42.3167,822809.05632329,0
+SPEM.US,D,20210423,000000,42.6986,42.8812,42.6611,42.8141,532482.34047438,0
+SPEM.US,D,20210426,000000,42.8052,42.9572,42.7036,42.9197,561104.2885235,0
+SPEM.US,D,20210427,000000,42.9295,43.0628,42.8279,42.8812,8233179.7652972,0
+SPEM.US,D,20210428,000000,43.1111,43.4456,43.0716,43.2542,985055.49345884,0
+SPEM.US,D,20210429,000000,43.3687,43.4358,42.8713,43.1871,1181550.1729208,0
+SPEM.US,D,20210430,000000,42.747,42.8141,42.4302,42.4786,1092624.929922,0
+SPEM.US,D,20210503,000000,42.518,42.7164,42.3888,42.4786,1985086.7392286,0
+SPEM.US,D,20210504,000000,42.144,42.1875,41.7,41.9812,3084408.094328,0
+SPEM.US,D,20210505,000000,42.2013,42.372,42.1835,42.2684,442736.25843295,0
+SPEM.US,D,20210506,000000,42.4411,42.6325,42.3167,42.6128,742932.29704246,0
+SPEM.US,D,20210507,000000,42.7953,43.1634,42.7855,43.0154,866615.51327937,0
+SPEM.US,D,20210510,000000,42.7371,42.8427,42.2388,42.2595,1177191.6189427,0
+SPEM.US,D,20210511,000000,41.4365,42.1963,41.3595,42.1638,1226786.5112215,0
+SPEM.US,D,20210512,000000,41.5984,41.6852,41.025,41.0911,3248611.3712058,0
+SPEM.US,D,20210513,000000,41.1878,41.3882,40.8336,41.0152,1718345.4652043,0
+SPEM.US,D,20210514,000000,41.398,41.7326,41.3072,41.7326,1025311.0615194,0
+SPEM.US,D,20210517,000000,41.5036,41.7424,41.4365,41.7039,662769.76416901,0
+SPEM.US,D,20210518,000000,42.2783,42.4884,42.2112,42.2783,770074.70805179,0
+SPEM.US,D,20210519,000000,41.8095,42.2881,41.7809,42.1924,1254047.4878703,0
+SPEM.US,D,20210520,000000,42.2299,42.4322,42.1875,42.374,731392.92151366,0
+SPEM.US,D,20210521,000000,42.3355,42.4164,41.8766,41.9526,763369.16244065,0
+SPEM.US,D,20210524,000000,42.1539,42.4026,42.1154,42.3256,835782.36672284,0
+SPEM.US,D,20210525,000000,42.8328,42.8812,42.6562,42.671,725337.96684742,0
+SPEM.US,D,20210526,000000,42.8614,43.0203,42.823,42.9858,533854.45907155,0
+SPEM.US,D,20210527,000000,43.1111,43.1733,42.9858,43.1111,879646.58642636,0
+SPEM.US,D,20210528,000000,43.1683,43.4644,43.1683,43.3785,3094943.2087565,0
+SPEM.US,D,20210601,000000,44.3545,44.3545,44.0811,44.2015,1155704.8902751,0
+SPEM.US,D,20210602,000000,44.1818,44.3742,44.1157,44.3446,901904.49844133,0
+SPEM.US,D,20210603,000000,43.9617,44.0101,43.7762,43.8759,1353092.3588687,0
+SPEM.US,D,20210604,000000,44.1916,44.3061,44.1354,44.3061,505562.87340255,0
+SPEM.US,D,20210607,000000,44.1058,44.1541,43.9282,44.1443,670716.70215943,0
+SPEM.US,D,20210608,000000,44.0298,44.0347,43.8186,43.9144,621318.40589819,0
+SPEM.US,D,20210609,000000,44.0101,44.0574,43.8374,43.8759,736381.79880604,0
+SPEM.US,D,20210610,000000,44.0959,44.2785,44.0476,44.2301,1182156.1750782,0
+SPEM.US,D,20210611,000000,44.1541,44.1541,43.9528,44.0772,1231264.6442207,0
+SPEM.US,D,20210614,000000,44.1541,44.2814,44.0861,44.2203,665483.59991733,0
+SPEM.US,D,20210615,000000,44.0476,44.0772,43.795,43.8857,1692026.9333822,0
+SPEM.US,D,20210616,000000,43.7713,43.8522,43.12,43.2828,2474139.6006776,0
+SPEM.US,D,20210617,000000,43.4742,43.6568,43.3687,43.5226,1114349.8032501,0
+SPEM.US,D,20210618,000000,43.3213,43.3884,43.0628,43.12,4454547.5573633,0
+SPEM.US,D,20210621,000000,43.1496,43.3618,42.9512,43.3618,1317827.6948635,0
+SPEM.US,D,20210622,000000,42.9947,43.2167,42.8989,43.1881,1128304.0669746,0
+SPEM.US,D,20210623,000000,43.4673,43.7081,43.4239,43.4387,792898.08696279,0
+SPEM.US,D,20210624,000000,43.6696,43.8147,43.6124,43.7851,476382.55212814,0
+SPEM.US,D,20210625,000000,44.1709,44.1907,43.9686,44.1226,453208.54320634,0
+SPEM.US,D,20210628,000000,44.1709,44.2578,44.0841,44.2193,1060765.2278714,0
+SPEM.US,D,20210629,000000,43.9015,44.1709,43.8048,44.1709,702599.71198528,0
+SPEM.US,D,20210630,000000,43.863,43.9785,43.7871,43.8719,1358237.2969173,0
+SPEM.US,D,20210701,000000,43.94,43.9785,43.4338,43.6509,1161032.2369999,0
+SPEM.US,D,20210702,000000,43.4476,43.5927,43.347,43.5927,1105433.0591315,0
+SPEM.US,D,20210706,000000,43.0914,43.12,42.6917,42.8595,845428.74554594,0
+SPEM.US,D,20210707,000000,43.1111,43.1111,42.667,42.8309,3525882.6927509,0
+SPEM.US,D,20210708,000000,41.9921,42.1806,41.9052,42.0503,2081237.3925655,0
+SPEM.US,D,20210709,000000,42.522,42.7924,42.4263,42.7638,2139425.7602536,0
+SPEM.US,D,20210712,000000,42.6187,42.8022,42.5319,42.7825,588654.07890954,0
+SPEM.US,D,20210713,000000,42.8022,43.0332,42.7924,42.7924,2025375.7488798,0
+SPEM.US,D,20210714,000000,43.1881,43.1881,42.8693,42.9463,865163.337541,0
+SPEM.US,D,20210715,000000,43.1111,43.2364,42.9276,43.0529,519918.43621461,0
+SPEM.US,D,20210716,000000,43.1397,43.1496,42.6799,42.7539,659096.2561079,0
+SPEM.US,D,20210719,000000,42.1658,42.1845,41.8677,42.0789,3218957.800755,0
+SPEM.US,D,20210720,000000,41.8569,42.2713,41.7612,42.1658,1108274.5809531,0
+SPEM.US,D,20210721,000000,42.0789,42.5131,42.0069,42.5131,931641.16617796,0
+SPEM.US,D,20210722,000000,42.6384,42.6384,42.4016,42.5615,1330046.0360202,0
+SPEM.US,D,20210723,000000,42.1075,42.1075,41.7799,41.9822,1511774.7331488,0
+SPEM.US,D,20210726,000000,41.1721,41.397,41.0852,41.1918,1757316.0654797,0
+SPEM.US,D,20210727,000000,40.2948,40.4112,39.8527,40.353,3439917.5372132,0
+SPEM.US,D,20210728,000000,40.8257,41.4859,40.7675,41.4237,2810399.8613227,0
+SPEM.US,D,20210729,000000,41.7612,41.7612,41.4424,41.6161,1648484.9690065,0
+SPEM.US,D,20210730,000000,41.1819,41.5007,41.1819,41.3171,1446377.1692272,0
+SPEM.US,D,20210802,000000,41.6645,41.8569,41.5776,41.6349,1726892.3250629,0
+SPEM.US,D,20210803,000000,41.5194,41.7701,41.3368,41.7701,1212776.5115126,0
+SPEM.US,D,20210804,000000,41.9822,42.1362,41.7898,41.8668,953273.82178639,0
+SPEM.US,D,20210805,000000,41.8085,41.9339,41.7701,41.7898,913538.1184528,0
+SPEM.US,D,20210806,000000,41.6743,41.6743,41.3842,41.5007,1015882.5597262,0
+SPEM.US,D,20210809,000000,41.6349,41.7414,41.5678,41.6062,625751.95010987,0
+SPEM.US,D,20210810,000000,41.8569,41.8569,41.6645,41.7316,2947421.2053114,0
+SPEM.US,D,20210811,000000,42.0404,42.0404,41.7316,41.925,870417.72079531,0
+SPEM.US,D,20210812,000000,41.6832,41.6832,41.5095,41.6743,837332.84047001,0
+SPEM.US,D,20210813,000000,41.5579,41.6161,41.3753,41.6161,585893.62761065,0
+SPEM.US,D,20210816,000000,41.2885,41.2885,41.0566,41.2401,1197123.8203369,0
+SPEM.US,D,20210817,000000,40.5267,40.7576,40.3708,40.5652,2446422.6023384,0
+SPEM.US,D,20210818,000000,40.8444,40.9609,40.575,40.5938,2702326.774237,0
+SPEM.US,D,20210819,000000,39.8705,40.1004,39.832,39.9573,1962083.9917861,0
+SPEM.US,D,20210820,000000,39.6879,40.0343,39.6682,39.977,1843882.1562671,0
+SPEM.US,D,20210823,000000,40.353,40.6086,40.2662,40.5839,871604.39057174,0
+SPEM.US,D,20210824,000000,41.1434,41.4711,41.1247,41.4138,2215858.0357,0
+SPEM.US,D,20210825,000000,41.4138,41.5194,41.2885,41.5095,814415.21707634,0
+SPEM.US,D,20210826,000000,41.2589,41.3072,41.0951,41.1148,900640.81166831,0
+SPEM.US,D,20210827,000000,41.4138,41.6546,41.2974,41.6349,520733.19496802,0
+SPEM.US,D,20210830,000000,41.7612,41.8658,41.5964,41.8085,634124.50834461,0
+SPEM.US,D,20210831,000000,42.3493,42.3681,42.2329,42.3098,1489384.0681528,0
+SPEM.US,D,20210901,000000,42.4934,42.8989,42.4934,42.7539,557120.68571295,0
+SPEM.US,D,20210902,000000,42.744,42.8407,42.523,42.5901,6731559.11512,0
+SPEM.US,D,20210903,000000,42.6473,42.8309,42.6473,42.7924,498143.9071914,0
+SPEM.US,D,20210907,000000,43.043,43.2266,42.966,43.1299,985099.0688648,0
+SPEM.US,D,20210908,000000,42.9177,42.9177,42.4746,42.5417,581614.11739215,0
+SPEM.US,D,20210909,000000,42.3582,42.5802,42.3098,42.5032,867112.07023107,0
+SPEM.US,D,20210910,000000,42.8407,42.8792,42.518,42.5319,2631494.445148,0
+SPEM.US,D,20210913,000000,42.6088,42.7539,42.4648,42.6572,1322240.9714445,0
+SPEM.US,D,20210914,000000,42.5032,42.5319,42.2141,42.3098,721401.99296897,0
+SPEM.US,D,20210915,000000,42.1756,42.3009,42.0039,42.2625,2215114.213654,0
+SPEM.US,D,20210916,000000,41.7612,41.92,41.626,41.8865,616742.98827173,0
+SPEM.US,D,20210917,000000,41.847,41.8766,41.5579,41.6832,507100.17318978,0
+SPEM.US,D,20210920,000000,40.7487,40.8888,40.2612,40.6037,1658412.0545146,0
+SPEM.US,D,20210921,000000,40.9214,41.0181,40.7389,40.9027,1567261.4256669,0
+SPEM.US,D,20210922,000000,41.3556,41.7414,41.3368,41.4908,1357985.9782968,0
+SPEM.US,D,20210923,000000,41.6062,41.7483,41.5194,41.703,1135347.0686366,0
+SPEM.US,D,20210924,000000,41.3556,41.3941,41.2115,41.2589,5882900.7226249,0
+SPEM.US,D,20210927,000000,41.2974,41.5628,41.1257,41.4711,1365511.3495691,0
+SPEM.US,D,20210928,000000,41.2974,41.3704,40.874,41.0082,1454043.4005326,0
+SPEM.US,D,20210929,000000,40.9313,41.0181,40.6569,40.6708,1132581.55043,0
+SPEM.US,D,20210930,000000,41.0951,41.2638,40.9214,41.0082,2780355.1255997,0
+SPEM.US,D,20211001,000000,41.0665,41.1533,40.6708,41.0379,3342126.2191726,0
+SPEM.US,D,20211004,000000,40.7576,40.7773,40.2376,40.4201,1819627.88263,0
+SPEM.US,D,20211005,000000,40.652,40.9796,40.6323,40.8346,1228621.7451798,0
+SPEM.US,D,20211006,000000,40.3718,40.7675,40.2889,40.7487,2158762.0933057,0
+SPEM.US,D,20211007,000000,41.2589,41.6447,41.2204,41.5095,1653859.9446634,0
+SPEM.US,D,20211008,000000,41.6062,41.6931,41.5095,41.626,776459.01171662,0
+SPEM.US,D,20211011,000000,41.8085,41.9151,41.5095,41.5194,737298.9090944,0
+SPEM.US,D,20211012,000000,41.6161,41.6743,41.3842,41.404,1462178.8274884,0
+SPEM.US,D,20211013,000000,41.7701,42.0207,41.6891,41.9635,665263.69612443,0
+SPEM.US,D,20211014,000000,42.1174,42.1371,41.8865,42.0503,667887.34091622,0
+SPEM.US,D,20211015,000000,42.2141,42.5269,42.1371,42.5131,3340867.5993072,0
+SPEM.US,D,20211018,000000,42.2713,42.5694,42.2477,42.4549,1436883.8110157,0
+SPEM.US,D,20211019,000000,42.6957,42.9611,42.6384,42.9177,871259.84085015,0
+SPEM.US,D,20211020,000000,43.0045,43.0045,42.7924,42.9177,542866.4610543,0
+SPEM.US,D,20211021,000000,42.6088,42.667,42.4835,42.6088,1967781.2227708,0
+SPEM.US,D,20211022,000000,42.6286,42.7736,42.3246,42.4361,2198405.5789197,0
+SPEM.US,D,20211025,000000,42.6384,42.6878,42.4263,42.6769,517207.64061089,0
+SPEM.US,D,20211026,000000,42.7253,42.7638,42.3197,42.3582,688359.67466811,0
+SPEM.US,D,20211027,000000,42.2042,42.3878,42.0641,42.0987,761058.65254291,0
+SPEM.US,D,20211028,000000,41.8954,42.0888,41.7858,42.0888,1301313.6293838,0
+SPEM.US,D,20211029,000000,41.6645,41.7178,41.3842,41.5776,1714386.1835506,0
+SPEM.US,D,20211101,000000,41.6062,41.9723,41.5875,41.9635,1233884.2354864,0
+SPEM.US,D,20211102,000000,41.5964,41.6043,41.4711,41.5391,580248.07908418,0
+SPEM.US,D,20211103,000000,41.5678,41.852,41.4375,41.8184,885229.30529771,0
+SPEM.US,D,20211104,000000,41.925,41.9339,41.5974,41.7414,2948032.2743764,0
+SPEM.US,D,20211105,000000,41.8668,41.9151,41.5579,41.7217,1388967.0785573,0
+SPEM.US,D,20211108,000000,42.0207,42.1658,42.0019,42.1371,1163752.1530374,0
+SPEM.US,D,20211109,000000,42.1658,42.2713,41.9052,41.9635,2402527.9811889,0
+SPEM.US,D,20211110,000000,42.0789,42.2477,41.7562,41.8865,655746.01675617,0
+SPEM.US,D,20211111,000000,42.4164,42.6384,42.3878,42.5615,916302.62327782,0
+SPEM.US,D,20211112,000000,42.522,42.6572,42.4549,42.6286,501231.6807258,0
+SPEM.US,D,20211115,000000,42.6957,42.6957,42.4549,42.5131,486609.59857027,0
+SPEM.US,D,20211116,000000,42.5516,42.5802,42.3582,42.5032,585964.56431804,0
+SPEM.US,D,20211117,000000,42.5901,42.5901,42.2329,42.3197,783494.91970788,0
+SPEM.US,D,20211118,000000,41.9339,41.9378,41.6447,41.7997,901505.22611689,0
+SPEM.US,D,20211119,000000,41.847,41.9773,41.7178,41.7316,879392.2276613,0
+SPEM.US,D,20211122,000000,41.5293,41.6062,41.2115,41.2401,1228298.4764704,0
+SPEM.US,D,20211123,000000,41.327,41.476,41.1148,41.2688,1056954.9133032,0
+SPEM.US,D,20211124,000000,41.0566,41.2836,40.9895,41.2786,1118389.142045,0
+SPEM.US,D,20211126,000000,40.276,40.3145,39.8517,40.0441,1129883.9287863,0
+SPEM.US,D,20211129,000000,40.4014,40.4014,40.0343,40.1409,1684433.6655472,0
+SPEM.US,D,20211130,000000,40.2376,40.4497,39.832,40.1695,2909014.045169,0
+SPEM.US,D,20211201,000000,40.6905,40.951,40.1458,40.1695,2313797.3074446,0
+SPEM.US,D,20211202,000000,40.5839,40.8543,40.3915,40.6323,2765530.3671373,0
+SPEM.US,D,20211203,000000,40.6421,40.6806,39.9622,40.1211,2379199.9382739,0
+SPEM.US,D,20211206,000000,40.0738,40.4112,39.8892,40.4112,2095760.1633307,0
+SPEM.US,D,20211207,000000,40.7961,41.0082,40.7961,40.9698,1748898.9184575,0
+SPEM.US,D,20211208,000000,41.0181,41.2974,40.9698,41.2115,1377639.4997692,0
+SPEM.US,D,20211209,000000,41.1247,41.2204,40.9648,41.0181,1118727.6114774,0
+SPEM.US,D,20211210,000000,41.0763,41.1336,40.9313,41.0763,1506302.4728646,0
+SPEM.US,D,20211213,000000,40.7961,40.8158,40.3915,40.4586,1975018.7936873,0
+SPEM.US,D,20211214,000000,40.2464,40.4783,40.2277,40.4201,2699435.5967202,0
+SPEM.US,D,20211215,000000,40.1695,40.2741,39.7165,40.2464,4105305.8792664,0
+SPEM.US,D,20211216,000000,40.5454,40.6954,40.278,40.3816,3592810.462789,0
+SPEM.US,D,20211217,000000,39.9958,40.208,39.8616,40.054,2298210.4860686,0
+SPEM.US,D,20211220,000000,39.5705,39.5705,39.2646,39.5409,3667831.0977585,0
+SPEM.US,D,20211221,000000,39.8468,40.2119,39.7974,40.2119,2386027.0896691,0
+SPEM.US,D,20211222,000000,40.1034,40.4191,40.054,40.3994,2688373.523894,0
+SPEM.US,D,20211223,000000,40.4981,40.7448,40.3994,40.6658,5245692.4942721,0
+SPEM.US,D,20211227,000000,40.6658,40.9027,40.6658,40.7842,1810211.5414151,0
+SPEM.US,D,20211228,000000,40.8237,40.8435,40.6757,40.6757,2084776.1208826,0
+SPEM.US,D,20211229,000000,40.6362,40.656,40.3599,40.5277,2219142.405252,0
+SPEM.US,D,20211230,000000,40.5375,41.1592,40.5375,41.0803,1939030.5752668,0
+SPEM.US,D,20211231,000000,40.9717,41.2678,40.9224,40.9421,2180552.8364335,0
+SPEM.US,D,20220103,000000,41.0902,41.2283,40.8731,41.179,3006378.7295838,0
+SPEM.US,D,20220104,000000,41.1888,41.1888,40.9224,41.0211,1608270.9495889,0
+SPEM.US,D,20220105,000000,40.8533,41.1395,40.3895,40.4093,1405817.5867064,0
+SPEM.US,D,20220106,000000,40.5573,40.8237,40.4093,40.6757,1820466.9625402,0
+SPEM.US,D,20220107,000000,40.8138,41.0112,40.6657,40.9619,3174536.2212077,0
+SPEM.US,D,20220110,000000,41.0605,41.1592,40.7745,41.0803,2334828.0144218,0
+SPEM.US,D,20220111,000000,41.2678,41.8993,41.2086,41.8993,6646231.3765673,0
+SPEM.US,D,20220112,000000,42.3039,42.4815,42.1855,42.4519,3546290.1700847,0
+SPEM.US,D,20220113,000000,42.2842,42.3236,41.85,41.8697,1727761.8064192,0
+SPEM.US,D,20220114,000000,41.8204,41.998,41.7217,41.9684,1595340.2012137,0
+SPEM.US,D,20220118,000000,41.3566,41.5539,41.2875,41.3763,3976081.492801,0
+SPEM.US,D,20220119,000000,41.6724,41.7168,41.4651,41.5145,2164256.6479836,0
+SPEM.US,D,20220120,000000,42.1164,42.3434,41.6921,41.7316,11791682.196249,0
+SPEM.US,D,20220121,000000,41.6724,41.6872,41.0852,41.1494,10014042.764103,0
+SPEM.US,D,20220124,000000,40.5375,40.5968,39.6789,40.5869,9549651.5556681,0
+SPEM.US,D,20220125,000000,40.3599,40.804,40.128,40.577,6375244.0339151,0
+SPEM.US,D,20220126,000000,40.8632,40.952,40.1083,40.1922,4201437.2783542,0
+SPEM.US,D,20220127,000000,40.2908,40.3205,39.832,39.8567,3784419.6298751,0
+SPEM.US,D,20220128,000000,39.8567,40.0047,39.4718,39.9553,8970463.4736685,0
+SPEM.US,D,20220131,000000,40.429,41.2283,40.3797,41.1987,2328183.2717027,0
+SPEM.US,D,20220201,000000,41.3566,41.3911,41.0112,41.3862,2379564.7556262,0
+SPEM.US,D,20220202,000000,41.5441,41.5539,41.0902,41.327,3152043.2046769,0
+SPEM.US,D,20220203,000000,40.8928,41.1494,40.8336,40.9619,3728058.3890931,0
+SPEM.US,D,20220204,000000,40.725,41.1839,40.6757,41.0309,3619779.5855561,0
+SPEM.US,D,20220207,000000,40.8829,41.179,40.8632,40.9915,1948310.1099746,0
+SPEM.US,D,20220208,000000,40.9323,41.3714,40.9323,41.3665,3410838.5540922,0
+SPEM.US,D,20220209,000000,41.7118,41.998,41.6526,41.9783,7161582.5022077,0
+SPEM.US,D,20220210,000000,41.623,42.1954,41.6229,41.6822,3028159.3388962,0
+SPEM.US,D,20220211,000000,41.6428,41.8048,40.9865,41.0704,2836619.0817544,0
+SPEM.US,D,20220214,000000,40.9027,40.952,40.5375,40.7645,3454967.2663762,0
+SPEM.US,D,20220215,000000,41.3665,41.702,41.3467,41.702,2137154.7722356,0
+SPEM.US,D,20220216,000000,41.6822,42.142,41.6033,41.998,2861610.0837669,0
+SPEM.US,D,20220217,000000,41.7612,41.8253,41.3961,41.4651,2564922.3720284,0
+SPEM.US,D,20220218,000000,41.3665,41.3665,41.0211,41.0902,3420676.4620253,0
+SPEM.US,D,20220222,000000,40.4685,40.7349,40.2218,40.429,3424227.3509208,0
+SPEM.US,D,20220223,000000,40.6856,40.6905,40.0244,40.0836,6825637.4032198,0
+SPEM.US,D,20220224,000000,38.11,39.2103,37.9521,39.1856,7674348.4915546,0
+SPEM.US,D,20220225,000000,39.4323,39.8863,39.1955,39.8764,4793063.6053032,0
+SPEM.US,D,20220228,000000,39.0475,39.3689,38.9685,39.3041,5099762.5132171,0
+SPEM.US,D,20220301,000000,39.1462,39.3871,38.6034,38.7317,5469376.200294,0
+SPEM.US,D,20220302,000000,38.8008,39.0574,38.5114,38.9291,5193531.7199489,0
+SPEM.US,D,20220303,000000,38.7811,38.8204,38.3173,38.4258,4489089.6803346,0
+SPEM.US,D,20220304,000000,37.7153,37.8831,37.4883,37.6956,3635814.3215701,0
+SPEM.US,D,20220307,000000,37.0048,37.1035,36.2647,36.2746,4083019.5925684,0
+SPEM.US,D,20220308,000000,36.4522,36.7976,36.0791,36.3634,5166893.9729435,0
+SPEM.US,D,20220309,000000,36.7779,37.3995,36.7779,37.3107,4565263.5434898,0
+SPEM.US,D,20220310,000000,36.8469,36.9456,36.5805,36.7877,3332670.3560779,0
+SPEM.US,D,20220311,000000,37.0246,37.0739,36.1068,36.1167,2540611.3490253,0
+SPEM.US,D,20220314,000000,35.7319,35.9489,35.1595,35.2483,3552876.1366748,0
+SPEM.US,D,20220315,000000,34.7451,35.2779,34.6069,35.2187,5393002.7009765,0
+SPEM.US,D,20220316,000000,36.7581,37.9077,36.5904,37.8831,4404029.4745068,0
+SPEM.US,D,20220317,000000,37.5278,37.735,37.2071,37.7252,4743041.066017,0
+SPEM.US,D,20220318,000000,37.4686,38.3617,37.3699,38.2975,3573940.2852426,0
+SPEM.US,D,20220321,000000,37.7647,37.9127,37.4686,37.7745,2971232.6312181,0
+SPEM.US,D,20220322,000000,38.2383,38.485,38.1988,38.3666,2391227.7637021,0
+SPEM.US,D,20220323,000000,38.0113,38.4751,37.9028,38.0903,3258652.9688272,0
+SPEM.US,D,20220324,000000,38.1396,38.3469,38.0311,38.3271,2190572.1396611,0
+SPEM.US,D,20220325,000000,37.9916,38.1002,37.8239,38.1002,1400579.4175566,0
+SPEM.US,D,20220328,000000,38.041,38.189,37.8535,38.1791,1449816.5861539,0
+SPEM.US,D,20220329,000000,38.7317,38.8403,38.5672,38.7613,1492990.6930327,0
+SPEM.US,D,20220330,000000,38.7218,38.9636,38.5873,38.6922,2090946.6010438,0
+SPEM.US,D,20220331,000000,38.5146,38.5344,38.11,38.1298,3028661.9761371,0
+SPEM.US,D,20220401,000000,38.9291,39.008,38.5936,38.8501,2846617.1039699,0
+SPEM.US,D,20220404,000000,39.3041,39.5409,39.1955,39.5014,2100664.9299558,0
+SPEM.US,D,20220405,000000,39.3633,39.3633,38.7613,38.8107,2306506.0273068,0
+SPEM.US,D,20220406,000000,38.6232,38.6429,38.2187,38.4061,1699404.3509505,0
+SPEM.US,D,20220407,000000,38.1594,38.2482,37.9068,38.11,2127363.4798532,0
+SPEM.US,D,20220408,000000,38.1692,38.3518,38.1,38.1594,1397250.4592171,0
+SPEM.US,D,20220411,000000,37.8436,37.962,37.6913,37.7153,1909860.3878078,0
+SPEM.US,D,20220412,000000,37.9521,37.9719,37.4883,37.5476,3026989.8966058,0
+SPEM.US,D,20220413,000000,37.666,37.9521,37.6265,37.8929,4217247.0436677,0
+SPEM.US,D,20220414,000000,37.7548,37.7647,37.4785,37.5081,2135302.3107913,0
+SPEM.US,D,20220418,000000,37.3107,37.5574,37.2119,37.3995,2046708.4435542,0
+SPEM.US,D,20220419,000000,36.9357,37.1992,36.8568,37.1726,2042443.1206771,0
+SPEM.US,D,20220420,000000,37.2022,37.2022,36.8568,36.916,2003420.8379435,0
+SPEM.US,D,20220421,000000,36.916,37.0048,36.166,36.245,5401626.5778317,0
+SPEM.US,D,20220422,000000,36.3239,36.5361,35.9391,35.9588,3873825.2157211,0
+SPEM.US,D,20220425,000000,35.3075,35.6282,35.2187,35.5937,4864569.8331124,0
+SPEM.US,D,20220426,000000,35.3766,35.3766,34.8536,34.8733,3862480.4094469,0
+SPEM.US,D,20220427,000000,35.1792,35.5098,35.12,35.3371,4533981.4689137,0
+SPEM.US,D,20220428,000000,35.5838,35.8461,35.2385,35.7911,3107947.9339836,0
+SPEM.US,D,20220429,000000,36.3634,36.5114,35.8108,35.8207,2653532.4533701,0
+SPEM.US,D,20220502,000000,35.6825,35.8897,35.3341,35.7516,3586732.2003475,0
+SPEM.US,D,20220503,000000,36.018,36.0575,35.8453,36.0082,4835515.1711482,0
+SPEM.US,D,20220504,000000,35.6529,36.4325,35.4259,36.3831,4597954.2183984,0
+SPEM.US,D,20220505,000000,35.643,35.6825,34.7845,35.0707,5153629.8220437,0
+SPEM.US,D,20220506,000000,34.7648,34.8732,34.3965,34.6069,6051450.3929026,0
+SPEM.US,D,20220509,000000,33.9754,34.153,33.6102,33.6497,4536600.0467978,0
+SPEM.US,D,20220510,000000,34.1036,34.1628,33.5116,33.7977,6248299.7559015,0
+SPEM.US,D,20220511,000000,33.9951,34.2615,33.5434,33.5905,13475856.436124,0
+SPEM.US,D,20220512,000000,33.2649,33.6793,33.028,33.403,7629939.0725858,0
+SPEM.US,D,20220513,000000,33.6695,34.2023,33.6695,34.1925,3487850.4837762,0
+SPEM.US,D,20220516,000000,33.9852,34.2369,33.9161,34.0938,2847752.091288,0
+SPEM.US,D,20220517,000000,34.9523,34.9918,34.6266,34.9029,3987808.3439136,0
+SPEM.US,D,20220518,000000,34.7253,34.824,34.1036,34.1727,4285181.1015691,0
+SPEM.US,D,20220519,000000,34.301,34.8141,34.301,34.6957,3487791.7076472,0
+SPEM.US,D,20220520,000000,35.0214,35.12,34.3405,34.8141,2779774.4579806,0
+SPEM.US,D,20220523,000000,35.0214,35.1496,34.8635,35.0707,3685023.1154845,0
+SPEM.US,D,20220524,000000,34.5674,34.6044,34.1727,34.4885,3086641.5872291,0
+SPEM.US,D,20220525,000000,34.3602,34.7105,34.3109,34.6069,2688145.5130488,0
+SPEM.US,D,20220526,000000,34.5773,35.2631,34.5378,35.1891,2054940.1417557,0
+SPEM.US,D,20220527,000000,35.3963,35.5838,35.2681,35.5838,2692976.3028219,0
+SPEM.US,D,20220531,000000,36.4226,36.4226,36.0279,36.0378,2014037.0228948,0
+SPEM.US,D,20220601,000000,36.245,36.3239,35.7022,35.8305,2107099.9026973,0
+SPEM.US,D,20220602,000000,35.9884,36.5016,35.9391,36.4917,2352249.0563745,0
+SPEM.US,D,20220603,000000,36.1167,36.1858,35.8651,35.9193,1770994.689427,0
+SPEM.US,D,20220606,000000,36.4917,36.5805,36.0575,36.1562,1547910.9052733,0
+SPEM.US,D,20220607,000000,35.9687,36.3437,35.9095,36.3239,1575289.43418,0
+SPEM.US,D,20220608,000000,36.4325,36.5989,36.3239,36.4719,1508451.8550985,0
+SPEM.US,D,20220609,000000,36.1759,36.2055,35.6332,35.6332,1539873.7763263,0
+SPEM.US,D,20220610,000000,35.6529,35.6825,35.2483,35.3273,2873882.1341448,0
+SPEM.US,D,20220613,000000,34.5378,34.7056,34.0938,34.1925,3603260.4531687,0
+SPEM.US,D,20220614,000000,34.5477,34.7647,34.4145,34.6464,2502463.6145557,0
+SPEM.US,D,20220615,000000,34.824,35.3519,34.6168,35.1398,3423049.8015782,0
+SPEM.US,D,20220616,000000,34.1925,34.2517,33.8767,34.1234,3851791.2610252,0
+SPEM.US,D,20220617,000000,34.4293,34.5181,34.0543,34.301,4166208.0827027,0
+SPEM.US,D,20220621,000000,34.81,34.9699,34.75,34.85,1997692,0
+SPEM.US,D,20220622,000000,34.19,34.529,34.19,34.3,2879838,0
+SPEM.US,D,20220623,000000,34.44,34.61,34.16,34.45,2212946,0
+SPEM.US,D,20220624,000000,34.76,35.15,34.7281,35.14,1442522,0
+SPEM.US,D,20220627,000000,35.31,35.34,35.12,35.18,1798285,0
+SPEM.US,D,20220628,000000,35.45,35.58,34.97,35,2546112,0
+SPEM.US,D,20220629,000000,34.98,35.025,34.8081,34.96,1453300,0
+SPEM.US,D,20220630,000000,34.5,34.82,34.3021,34.77,3582300,0
+SPEM.US,D,20220701,000000,34.4,34.6,34.22,34.57,5196476,0
+SPEM.US,D,20220705,000000,33.9,34.33,33.79,34.32,2360945,0
+SPEM.US,D,20220706,000000,34.09,34.19,33.83,34.1,2872155,0
+SPEM.US,D,20220707,000000,34.47,34.8366,34.47,34.76,2678780,0
+SPEM.US,D,20220708,000000,34.58,34.78,34.46,34.64,1754131,0
+SPEM.US,D,20220711,000000,34,34.01,33.72,33.8,1992697,0
+SPEM.US,D,20220712,000000,33.68,33.825,33.515,33.63,2916253,0
+SPEM.US,D,20220713,000000,33.21,33.715,33.19,33.55,2946814,0
+SPEM.US,D,20220714,000000,33.3,33.3601,33.0101,33.36,3835436,0
+SPEM.US,D,20220715,000000,33.3,33.46,33.03,33.45,1524216,0
+SPEM.US,D,20220718,000000,33.92,34.0893,33.62,33.68,1967873,0
+SPEM.US,D,20220719,000000,34.04,34.22,33.97,34.19,1187321,0
+SPEM.US,D,20220720,000000,34.11,34.17,33.93,34.07,2460619,0
+SPEM.US,D,20220721,000000,34.17,34.43,34.11,34.42,2690015,0
+SPEM.US,D,20220722,000000,34.37,34.42,33.97,34.1,1566771,0
+SPEM.US,D,20220725,000000,34.16,34.26,34.09,34.24,1167007,0
+SPEM.US,D,20220726,000000,34.22,34.28,33.9,33.96,2368753,0
+SPEM.US,D,20220727,000000,34.23,34.65,34.105,34.58,1163187,0
+SPEM.US,D,20220728,000000,34.63,34.75,34.26,34.71,1157956,0
+SPEM.US,D,20220729,000000,34.3,34.56,34.19,34.55,1792832,0
+SPEM.US,D,20220801,000000,34.29,34.52,34.13,34.31,2151281,0
+SPEM.US,D,20220802,000000,34.06,34.47,33.95,34.14,1981886,0
+SPEM.US,D,20220803,000000,34.14,34.38,33.9906,34.32,1222076,0
+SPEM.US,D,20220804,000000,34.53,34.635,34.44,34.58,1703160,0
+SPEM.US,D,20220805,000000,34.37,34.628,34.33,34.61,1513843,0
+SPEM.US,D,20220808,000000,34.7,34.879,34.615,34.66,1141300,0
+SPEM.US,D,20220809,000000,34.74,34.79,34.5533,34.62,1902609,0
+SPEM.US,D,20220810,000000,34.9,35.11,34.77,35.09,1246676,0
+SPEM.US,D,20220811,000000,35.32,35.615,35.14,35.21,1714205,0
+SPEM.US,D,20220812,000000,35.21,35.55,35.18,35.55,839374,0
+SPEM.US,D,20220815,000000,35.24,35.446,35.22,35.4,1691029,0
+SPEM.US,D,20220816,000000,35.33,35.5,35.31,35.44,875549,0
+SPEM.US,D,20220817,000000,35.31,35.485,35.25,35.35,879860,0
+SPEM.US,D,20220818,000000,35.26,35.28,35.015,35.16,1964808,0
+SPEM.US,D,20220819,000000,34.89,34.91,34.6501,34.72,1145716,0
+SPEM.US,D,20220822,000000,34.56,34.62,34.4805,34.54,2118211,0
+SPEM.US,D,20220823,000000,34.59,34.86,34.53,34.72,2071977,0
+SPEM.US,D,20220824,000000,34.48,34.9,34.44,34.73,1089931,0
+SPEM.US,D,20220825,000000,35.02,35.37,34.9457,35.36,1308505,0
+SPEM.US,D,20220826,000000,35.62,35.64,34.8801,34.91,1415503,0
+SPEM.US,D,20220829,000000,34.83,35.005,34.755,34.77,1453399,0
+SPEM.US,D,20220830,000000,34.89,34.89,34.275,34.36,1293527,0
+SPEM.US,D,20220831,000000,34.64,34.7588,34.4,34.4,2430687,0
+SPEM.US,D,20220901,000000,34.19,34.2465,33.92,34.23,3108361,0
+SPEM.US,D,20220902,000000,34.2,34.355,33.9201,33.98,1722590,0
+SPEM.US,D,20220906,000000,33.97,34.01,33.67,33.7,1608122,0
+SPEM.US,D,20220907,000000,33.57,34,33.54,33.98,1587270,0
+SPEM.US,D,20220908,000000,33.71,33.915,33.635,33.9,2573315,0
+SPEM.US,D,20220909,000000,34.2,34.41,34.2,34.38,747396,0
+SPEM.US,D,20220912,000000,34.65,34.87,34.6,34.87,1379542,0
+SPEM.US,D,20220913,000000,34.19,34.31,33.76,33.8,2480280,0
+SPEM.US,D,20220914,000000,34.01,34.06,33.835,33.99,2291367,0
+SPEM.US,D,20220915,000000,33.73,33.93,33.58,33.66,1933424,0
+SPEM.US,D,20220916,000000,33.23,33.34,33.09,33.23,2641698,0
+SPEM.US,D,20220919,000000,32.95,33.37,32.95,33.36,2598863,0
+SPEM.US,D,20220920,000000,33.24,33.39,33.1401,33.25,3327410,0
+SPEM.US,D,20220921,000000,33.06,33.22,32.71,32.73,3418123,0
+SPEM.US,D,20220922,000000,32.72,32.8,32.52,32.6,4284354,0
+SPEM.US,D,20220923,000000,32.05,32.1,31.6901,31.86,8316617,0
+SPEM.US,D,20220926,000000,31.58,31.74,31.35,31.42,2670847,0
+SPEM.US,D,20220927,000000,31.63,31.83,31.28,31.4,3695622,0
+SPEM.US,D,20220928,000000,31.2,31.72,31.19,31.64,3976952,0
+SPEM.US,D,20220929,000000,31.16,31.16,30.775,31.04,4002411,0
+SPEM.US,D,20220930,000000,30.99,31.29,30.99,31.04,6791646,0
+SPEM.US,D,20221003,000000,31.23,31.58,31.08,31.49,2340465,0
+SPEM.US,D,20221004,000000,32.06,32.4358,32.03,32.38,3535999,0
+SPEM.US,D,20221005,000000,32.31,32.51,32.115,32.43,3219287,0
+SPEM.US,D,20221006,000000,32.28,32.415,32.15,32.17,5510199,0
+SPEM.US,D,20221007,000000,31.87,31.92,31.48,31.52,2388597,0
+SPEM.US,D,20221010,000000,31.33,31.36,31.04,31.12,1686548,0
+SPEM.US,D,20221011,000000,30.84,31.02,30.585,30.67,2282100,0
+SPEM.US,D,20221012,000000,30.7,30.83,30.59,30.68,1684534,0
+SPEM.US,D,20221013,000000,30,30.96,29.96,30.81,2399325,0
+SPEM.US,D,20221014,000000,30.97,31,30.36,30.4,5445133,0
+SPEM.US,D,20221017,000000,30.95,31.27,30.95,31.13,2041957,0
+SPEM.US,D,20221018,000000,31.41,31.465,30.9235,31.15,3161839,0
+SPEM.US,D,20221019,000000,30.71,30.87,30.535,30.61,2688063,0
+SPEM.US,D,20221020,000000,30.84,31.2501,30.78,30.82,1649261,0
+SPEM.US,D,20221021,000000,30.76,31.29,30.6701,31.26,1400034,0
+SPEM.US,D,20221024,000000,30.19,30.1993,29.795,30.18,2845982,0
+SPEM.US,D,20221025,000000,30.23,30.4,30.15,30.37,5004233,0
+SPEM.US,D,20221026,000000,30.45,31.025,30.44,30.79,3584333,0
+SPEM.US,D,20221027,000000,30.59,30.815,30.52,30.56,3405884,0
+SPEM.US,D,20221028,000000,30.14,30.39,30.075,30.38,2259745,0
+SPEM.US,D,20221031,000000,30.05,30.315,30.02,30.26,2488275,0
+SPEM.US,D,20221101,000000,30.96,31.03,30.66,30.76,4006772,0
+SPEM.US,D,20221102,000000,30.81,31.15,30.495,30.5,4053465,0
+SPEM.US,D,20221103,000000,30.36,30.835,30.35,30.76,4858543,0
+SPEM.US,D,20221104,000000,31.85,31.97,31.55,31.97,3701102,0
+SPEM.US,D,20221107,000000,32.09,32.14,31.8301,31.92,1446201,0
+SPEM.US,D,20221108,000000,31.9,32.21,31.79,32.07,2489509,0
+SPEM.US,D,20221109,000000,31.79,31.905,31.445,31.48,2760964,0
+SPEM.US,D,20221110,000000,32.18,32.47,32.07,32.44,3050705,0
+SPEM.US,D,20221111,000000,32.95,33.21,32.86,33.12,1966676,0
+SPEM.US,D,20221114,000000,33.04,33.235,32.91,33.02,4592286,0
+SPEM.US,D,20221115,000000,33.88,33.94,33.47,33.67,2672455,0
+SPEM.US,D,20221116,000000,33.41,33.42,33.14,33.15,1402049,0
+SPEM.US,D,20221117,000000,32.69,33.34,32.68,33.32,1989320,0
+SPEM.US,D,20221118,000000,33.16,33.16,32.95,33.06,2208788,0
+SPEM.US,D,20221121,000000,32.76,32.84,32.625,32.77,2717895,0
+SPEM.US,D,20221122,000000,32.72,32.88,32.67,32.85,3095413,0
+SPEM.US,D,20221123,000000,32.88,33.0899,32.88,33.06,1951437,0
+SPEM.US,D,20221125,000000,32.95,33.04,32.92,32.95,1092275,0
+SPEM.US,D,20221128,000000,32.86,33.155,32.81,32.82,2119355,0
+SPEM.US,D,20221129,000000,33.41,33.59,33.37,33.46,1921688,0
+SPEM.US,D,20221130,000000,34.12,34.4875,33.945,34.41,5024709,0
+SPEM.US,D,20221201,000000,34.41,34.525,34.19,34.3,2355464,0
+SPEM.US,D,20221202,000000,34.05,34.59,34,34.51,1694449,0
+SPEM.US,D,20221205,000000,34.47,34.52,34.065,34.16,2614282,0
+SPEM.US,D,20221206,000000,34.28,34.31,34.06,34.16,2322740,0
+SPEM.US,D,20221207,000000,33.9,34.07,33.86,33.95,2443085,0
+SPEM.US,D,20221208,000000,34.25,34.425,34.17,34.31,1948026,0
+SPEM.US,D,20221209,000000,34.31,34.36,34.04,34.04,2506943,0
+SPEM.US,D,20221212,000000,33.94,33.9455,33.665,33.93,2498405,0
+SPEM.US,D,20221213,000000,34.56,34.64,34.08,34.14,2073218,0
+SPEM.US,D,20221214,000000,34.16,34.325,33.93,34.15,2358760,0
+SPEM.US,D,20221215,000000,34.02,34.1,33.49,33.54,2770878,0
+SPEM.US,D,20221216,000000,33.64,33.75,33.5,33.54,2921198,0
+SPEM.US,D,20221219,000000,33.69,33.72,33.47,33.54,1802029,0
+SPEM.US,D,20221220,000000,32.7,32.9553,32.67,32.83,2417451,0
+SPEM.US,D,20221221,000000,32.81,33.1,32.74,33.1,1575889,0
+SPEM.US,D,20221222,000000,32.94,32.99,32.58,32.83,5720597,0
+SPEM.US,D,20221223,000000,32.76,32.85,32.62,32.76,2120183,0
+SPEM.US,D,20221227,000000,33.01,33.39,33,33.25,2275732,0
+SPEM.US,D,20221228,000000,33.18,33.21,32.81,32.83,2083308,0
+SPEM.US,D,20221229,000000,33.22,33.42,33.16,33.36,2331614,0
+SPEM.US,D,20221230,000000,33.14,33.28,32.865,32.96,3370156,0
+SPEM.US,D,20230103,000000,33.39,33.65,33.24,33.32,3344584,0
+SPEM.US,D,20230104,000000,33.74,34.13,33.59,34.13,6424498,0
+SPEM.US,D,20230105,000000,33.84,34.11,33.78,34.03,2051191,0
+SPEM.US,D,20230106,000000,34.15,34.6,33.98,34.57,3121842,0
+SPEM.US,D,20230109,000000,34.9,35.01,34.755,34.79,4401391,0
+SPEM.US,D,20230110,000000,34.86,35.03,34.73,35.02,1279054,0
+SPEM.US,D,20230111,000000,34.95,35.16,34.89,35.14,4193120,0
+SPEM.US,D,20230112,000000,35.17,35.38,34.9,35.3,2617806,0
+SPEM.US,D,20230113,000000,35.25,35.56,35.25,35.54,1958857,0
+SPEM.US,D,20230117,000000,35.36,35.406,35.25,35.38,1186261,0
+SPEM.US,D,20230118,000000,35.64,35.708,35.17,35.18,1281662,0
+SPEM.US,D,20230119,000000,35.32,35.5258,35.2999,35.43,1480409,0
+SPEM.US,D,20230120,000000,35.6,35.87,35.52,35.87,1033314,0
+SPEM.US,D,20230123,000000,35.94,36.2399,35.89,36.11,2671819,0
+SPEM.US,D,20230124,000000,35.97,36.13,35.926,36.1,1416030,0
+SPEM.US,D,20230125,000000,35.93,36.14,35.75,36.14,1916149,0
+SPEM.US,D,20230126,000000,36.37,36.44,36.185,36.44,3953329,0
+SPEM.US,D,20230127,000000,36.23,36.2568,36.05,36.17,3660685,0
+SPEM.US,D,20230130,000000,35.69,35.76,35.53,35.54,1250266,0
+SPEM.US,D,20230131,000000,35.4,35.57,35.32,35.56,2007190,0
+SPEM.US,D,20230201,000000,35.67,36.025,35.47,35.94,2344830,0
+SPEM.US,D,20230202,000000,35.93,35.93,35.555,35.71,1943466,0
+SPEM.US,D,20230203,000000,35.36,35.57,35.095,35.14,2139851,0
+SPEM.US,D,20230206,000000,34.68,34.83,34.535,34.8,2103881,0
+SPEM.US,D,20230207,000000,34.8,34.975,34.5501,34.88,1464251,0
+SPEM.US,D,20230208,000000,34.9,34.945,34.655,34.82,1482189,0
+SPEM.US,D,20230209,000000,35.2,35.27,34.86,34.96,1747977,0
+SPEM.US,D,20230210,000000,34.73,34.77,34.54,34.65,1863798,0
+SPEM.US,D,20230213,000000,34.79,35.01,34.72,34.97,875503,0
+SPEM.US,D,20230214,000000,34.7,35,34.6,34.82,1914543,0
+SPEM.US,D,20230215,000000,34.53,34.73,34.455,34.73,1056460,0
+SPEM.US,D,20230216,000000,34.51,34.805,34.41,34.66,2409835,0
+SPEM.US,D,20230217,000000,34.34,34.4001,34.21,34.36,1280491,0
+SPEM.US,D,20230221,000000,34.14,34.31,33.98,34,1634375,0
+SPEM.US,D,20230222,000000,33.93,34,33.745,33.85,1596570,0
+SPEM.US,D,20230223,000000,34.2,34.25,33.77,33.97,1233721,0
+SPEM.US,D,20230224,000000,33.32,33.44,33.175,33.32,2005164,0
+SPEM.US,D,20230227,000000,33.51,33.54,33.41,33.47,1554446,0
+SPEM.US,D,20230228,000000,33.37,33.5,33.28,33.29,1524696,0
+SPEM.US,D,20230301,000000,34.03,34.099,33.885,33.98,2636201,0
+SPEM.US,D,20230302,000000,33.85,34.189,33.79,34.13,2128373,0
+SPEM.US,D,20230303,000000,34.2,34.41,34.165,34.38,1738215,0
+SPEM.US,D,20230306,000000,34.3,34.47,34.24,34.3,1227438,0
+SPEM.US,D,20230307,000000,34.15,34.15,33.74,33.79,1687782,0
+SPEM.US,D,20230308,000000,33.85,33.9888,33.815,33.94,1210323,0
+SPEM.US,D,20230309,000000,33.64,33.685,33.2001,33.22,2124465,0
+SPEM.US,D,20230310,000000,33.2,33.37,33.0305,33.09,3863425,0
+SPEM.US,D,20230313,000000,32.92,33.245,32.82,32.99,6986864,0
+SPEM.US,D,20230314,000000,32.96,33.1,32.89,33.05,1603219,0
+SPEM.US,D,20230315,000000,32.38,32.4959,32.2,32.49,3404980,0
+SPEM.US,D,20230316,000000,32.37,32.845,32.32,32.84,5143414,0
+SPEM.US,D,20230317,000000,32.75,32.89,32.5599,32.65,3981117,0
+SPEM.US,D,20230320,000000,32.56,32.8099,32.51,32.73,1801283,0
+SPEM.US,D,20230321,000000,33.01,33.135,32.915,33.06,1105538,0
+SPEM.US,D,20230322,000000,33.27,33.585,33.12,33.12,2511226,0
+SPEM.US,D,20230323,000000,33.66,33.8757,33.3601,33.53,1896837,0
+SPEM.US,D,20230324,000000,33.32,33.48,33.26,33.48,1230070,0
+SPEM.US,D,20230327,000000,33.27,33.35,33.175,33.35,1023866,0
+SPEM.US,D,20230328,000000,33.58,33.73,33.57,33.73,1827852,0
+SPEM.US,D,20230329,000000,33.79,33.94,33.71,33.91,1284402,0
+SPEM.US,D,20230330,000000,34.16,34.28,34.08,34.23,1121935,0
+SPEM.US,D,20230331,000000,34.22,34.3,34.064,34.13,1589269,0
+SPEM.US,D,20230403,000000,34.17,34.3296,34.13,34.31,1849142,0
+SPEM.US,D,20230404,000000,34.24,34.34,34.16,34.34,1143288,0
+SPEM.US,D,20230405,000000,34.26,34.27,33.9398,34.04,1284425,0
+SPEM.US,D,20230406,000000,34.05,34.33,33.98,34.25,796603,0
+SPEM.US,D,20230410,000000,34.06,34.23,34.05,34.22,1584505,0
+SPEM.US,D,20230411,000000,34.46,34.54,34.39,34.43,1424988,0
+SPEM.US,D,20230412,000000,34.53,34.55,34.17,34.2,2544957,0
+SPEM.US,D,20230413,000000,34.5,34.635,34.49,34.61,1187329,0
+SPEM.US,D,20230414,000000,34.5,34.6057,34.32,34.45,977523,0
+SPEM.US,D,20230417,000000,34.61,34.645,34.49,34.63,1460077,0
+SPEM.US,D,20230418,000000,34.62,34.695,34.47,34.56,1030126,0
+SPEM.US,D,20230419,000000,34.23,34.3,34.1401,34.25,905304,0
+SPEM.US,D,20230420,000000,34.19,34.36,34.11,34.21,1009941,0
+SPEM.US,D,20230421,000000,33.93,33.9399,33.715,33.9,853718,0
+SPEM.US,D,20230424,000000,33.84,33.89,33.75,33.86,1123358,0
+SPEM.US,D,20230425,000000,33.5,33.5,33.25,33.29,1272904,0
+SPEM.US,D,20230426,000000,33.73,33.73,33.48,33.51,1549364,0
+SPEM.US,D,20230427,000000,33.68,33.9554,33.64,33.93,817965,0
+SPEM.US,D,20230428,000000,33.95,34.135,33.93,34.12,732518,0
+SPEM.US,D,20230501,000000,34.01,34.22,34,34.03,1848994,0
+SPEM.US,D,20230502,000000,33.88,33.88,33.56,33.68,2016008,0
+SPEM.US,D,20230503,000000,33.71,33.86,33.6417,33.67,1130439,0
+SPEM.US,D,20230504,000000,33.97,34.0302,33.86,33.92,1519417,0
+SPEM.US,D,20230505,000000,34.04,34.32,33.98,34.29,833813,0
+SPEM.US,D,20230508,000000,34.4,34.42,34.2601,34.32,827451,0
+SPEM.US,D,20230509,000000,34,34.17,33.96,34.13,3823582,0
+SPEM.US,D,20230510,000000,34.18,34.225,33.9801,34.17,1253817,0
+SPEM.US,D,20230511,000000,33.94,34.07,33.83,34.05,1199305,0
+SPEM.US,D,20230512,000000,33.87,33.87,33.635,33.7,879941,0
+SPEM.US,D,20230515,000000,34.01,34.2999,33.915,34.28,902368,0
+SPEM.US,D,20230516,000000,34.01,34.14,34.01,34.02,908201,0
+SPEM.US,D,20230517,000000,33.96,34.16,33.9118,34.11,949930,0
+SPEM.US,D,20230518,000000,33.93,33.93,33.76,33.91,1393120,0
+SPEM.US,D,20230519,000000,33.89,33.95,33.804,33.88,1107198,0
+SPEM.US,D,20230522,000000,34.07,34.22,34.07,34.09,1088796,0
+SPEM.US,D,20230523,000000,33.84,33.895,33.62,33.63,1497819,0
+SPEM.US,D,20230524,000000,33.58,33.6,33.38,33.43,2017347,0
+SPEM.US,D,20230525,000000,33.48,33.48,33.26,33.31,1713134,0
+SPEM.US,D,20230526,000000,33.61,33.86,33.56,33.84,1142481,0
+SPEM.US,D,20230530,000000,33.67,33.7299,33.33,33.43,1252113,0
+SPEM.US,D,20230531,000000,33.23,33.23,32.93,33.2,1476071,0
+SPEM.US,D,20230601,000000,33.22,33.75,33.22,33.75,1320956,0
+SPEM.US,D,20230602,000000,34.19,34.33,34.19,34.25,1500771,0
+SPEM.US,D,20230605,000000,34.16,34.26,34.1,34.25,804726,0
+SPEM.US,D,20230606,000000,34.16,34.515,34.12,34.5,1427841,0
+SPEM.US,D,20230607,000000,34.54,34.695,34.375,34.43,1171267,0
+SPEM.US,D,20230608,000000,34.46,34.645,34.46,34.63,1858168,0
+SPEM.US,D,20230609,000000,34.69,34.86,34.6601,34.72,1283125,0
+SPEM.US,D,20230612,000000,34.78,34.83,34.72,34.79,876186,0
+SPEM.US,D,20230613,000000,35.13,35.205,35.02,35.1,1005588,0
+SPEM.US,D,20230614,000000,35.16,35.43,35.14,35.39,1625611,0
+SPEM.US,D,20230615,000000,35.57,35.75,35.545,35.75,1004240,0
+SPEM.US,D,20230616,000000,35.8,35.8,35.58,35.65,2651035,0
+SPEM.US,D,20230620,000000,34.8,34.82,34.53,34.6,1521482,0
+SPEM.US,D,20230621,000000,34.5148,34.59,34.425,34.54,1189516,0
+SPEM.US,D,20230622,000000,34.33,34.4369,34.26,34.4,1320451,0
+SPEM.US,D,20230623,000000,33.96,33.9699,33.845,33.91,2598018,0
+SPEM.US,D,20230626,000000,34,34.15,33.9801,34.03,1200596,0
+SPEM.US,D,20230627,000000,34.27,34.36,34.2,34.35,1147192,0
+SPEM.US,D,20230628,000000,34.15,34.23,34.08,34.21,1195585,0
+SPEM.US,D,20230629,000000,34.01,34.11,34.0001,34.11,945460,0
+SPEM.US,D,20230630,000000,34.35,34.485,34.3,34.38,1110083,0
+SPEM.US,D,20230703,000000,34.7,34.85,34.6601,34.7,673758,0
+SPEM.US,D,20230705,000000,34.58,34.5899,34.48,34.53,1196354,0
+SPEM.US,D,20230706,000000,34.1,34.12,33.79,33.89,1413151,0
+SPEM.US,D,20230707,000000,33.99,34.4054,33.99,34.28,1121086,0
+SPEM.US,D,20230710,000000,34.06,34.28,34.06,34.26,868393,0
+SPEM.US,D,20230711,000000,34.42,34.5861,34.2956,34.58,875004,0
+SPEM.US,D,20230712,000000,34.99,35.2272,34.9899,35.2,1432302,0
+SPEM.US,D,20230713,000000,35.33,35.6,35.32,35.59,1867276,0
+SPEM.US,D,20230714,000000,35.45,35.47,35.34,35.35,1277530,0
+SPEM.US,D,20230717,000000,35.25,35.43,35.105,35.43,1001490,0
+SPEM.US,D,20230718,000000,35.23,35.319,35.105,35.21,1220281,0
+SPEM.US,D,20230719,000000,35.26,35.375,35.1125,35.16,1246082,0
+SPEM.US,D,20230720,000000,35.07,35.11,34.91,34.97,2369318,0
+SPEM.US,D,20230721,000000,35.05,35.1,34.93,34.97,900101,0
+SPEM.US,D,20230724,000000,35.03,35.5,34.99,35.39,1460997,0
+SPEM.US,D,20230725,000000,35.76,35.79,35.61,35.64,1169405,0
+SPEM.US,D,20230726,000000,35.55,35.9671,35.53,35.89,1186897,0
+SPEM.US,D,20230727,000000,35.87,35.89,35.44,35.49,1193793,0
+SPEM.US,D,20230728,000000,36.13,36.3096,36.09,36.3,1513354,0
+SPEM.US,D,20230731,000000,36.21,36.39,36.15,36.37,1578474,0
+SPEM.US,D,20230801,000000,36.03,36.0675,35.84,35.85,1604860,0
+SPEM.US,D,20230802,000000,35.37,35.37,35.04,35.12,2262467,0
+SPEM.US,D,20230803,000000,35.2,35.36,35.1499,35.24,1173962,0
+SPEM.US,D,20230804,000000,35.43,35.58,35.26,35.3,2223269,0
+SPEM.US,D,20230807,000000,35.38,35.3999,35.12,35.27,1365994,0
+SPEM.US,D,20230808,000000,34.8,34.93,34.65,34.91,1240132,0
+SPEM.US,D,20230809,000000,35.08,35.1,34.82,34.96,1346775,0
+SPEM.US,D,20230810,000000,35.16,35.425,34.94,35.03,1718963,0
+SPEM.US,D,20230811,000000,34.64,34.68,34.4501,34.56,1279280,0
+SPEM.US,D,20230814,000000,34.21,34.43,34.1098,34.37,1066252,0
+SPEM.US,D,20230815,000000,34.22,34.22,33.9921,34.05,2208090,0
+SPEM.US,D,20230816,000000,33.94,34.0599,33.8001,33.83,1851044,0
+SPEM.US,D,20230817,000000,34.23,34.24,33.86,33.9,2992268,0
+SPEM.US,D,20230818,000000,33.57,33.72,33.52,33.69,1588489,0
+SPEM.US,D,20230821,000000,33.65,33.77,33.56,33.75,1438831,0
+SPEM.US,D,20230822,000000,33.89,33.92,33.66,33.73,1459414,0
+SPEM.US,D,20230823,000000,33.93,34.2599,33.93,34.19,1302099,0
+SPEM.US,D,20230824,000000,34.28,34.31,34.0311,34.06,1338510,0
+SPEM.US,D,20230825,000000,34.05,34.09,33.79,34.03,1618031,0
+SPEM.US,D,20230828,000000,34.26,34.4,34.21,34.39,1315063,0
+SPEM.US,D,20230829,000000,34.52,34.8269,34.44,34.81,4715394,0
+SPEM.US,D,20230830,000000,34.69,34.8,34.65,34.73,1777622,0
+SPEM.US,D,20230831,000000,34.51,34.51,34.27,34.32,1299011,0
+SPEM.US,D,20230901,000000,34.71,34.8206,34.61,34.68,1175979,0
+SPEM.US,D,20230905,000000,34.54,34.59,34.4224,34.45,895481,0
+SPEM.US,D,20230906,000000,34.42,34.5778,34.265,34.31,1088995,0
+SPEM.US,D,20230907,000000,33.98,34.0199,33.86,33.93,1316978,0
+SPEM.US,D,20230908,000000,34,34.08,33.935,34.03,1559605,0
+SPEM.US,D,20230911,000000,34.36,34.42,34.26,34.41,937680,0
+SPEM.US,D,20230912,000000,34.17,34.41,34.17,34.34,4315205,0
+SPEM.US,D,20230913,000000,34.3,34.39,34.23,34.29,1164035,0
+SPEM.US,D,20230914,000000,34.44,34.5599,34.365,34.5,1324470,0
+SPEM.US,D,20230915,000000,34.38,34.4982,34.2725,34.33,2105858,0
+SPEM.US,D,20230918,000000,34.2,34.28,34.1101,34.26,1034196,0
+SPEM.US,D,20230919,000000,34.14,34.18,34.02,34.09,1021016,0
+SPEM.US,D,20230920,000000,34.18,34.2789,33.96,33.96,1258548,0
+SPEM.US,D,20230921,000000,33.53,33.6,33.43,33.44,1786918,0
+SPEM.US,D,20230922,000000,33.96,34.01,33.8001,33.83,1868954,0
+SPEM.US,D,20230925,000000,33.58,33.75,33.54,33.72,2069381,0
+SPEM.US,D,20230926,000000,33.46,33.56,33.323,33.36,1479910,0
+SPEM.US,D,20230927,000000,33.53,33.53,33.27,33.42,1900217,0
+SPEM.US,D,20230928,000000,33.3,33.555,33.2711,33.53,1114552,0
+SPEM.US,D,20230929,000000,33.88,33.88,33.5,33.57,3325194,0
+SPEM.US,D,20231002,000000,33.55,33.575,33.335,33.45,3257053,0
+SPEM.US,D,20231003,000000,33.14,33.23,32.94,33,2529462,0
+SPEM.US,D,20231004,000000,32.92,32.98,32.795,32.89,2697367,0
+SPEM.US,D,20231005,000000,32.95,33.04,32.82,33.03,2299224,0
+SPEM.US,D,20231006,000000,33.05,33.55,32.999,33.49,1497944,0
+SPEM.US,D,20231009,000000,33.05,33.29,33.005,33.28,1516033,0
+SPEM.US,D,20231010,000000,33.52,33.82,33.49,33.78,1465236,0
+SPEM.US,D,20231011,000000,33.92,34,33.765,33.88,1438684,0
+SPEM.US,D,20231012,000000,33.88,33.92,33.43,33.54,1095182,0
+SPEM.US,D,20231013,000000,33.55,33.65,33.35,33.42,1652325,0
+SPEM.US,D,20231016,000000,33.43,33.691,33.39,33.65,1218155,0
+SPEM.US,D,20231017,000000,33.35,33.67,33.35,33.53,1709659,0
+SPEM.US,D,20231018,000000,33.29,33.29,32.93,32.98,1746817,0
+SPEM.US,D,20231019,000000,32.95,33.08,32.815,32.84,2658394,0
+SPEM.US,D,20231020,000000,32.59,32.67,32.43,32.45,3013511,0
+SPEM.US,D,20231023,000000,32.18,32.4385,32.055,32.34,1977069,0
+SPEM.US,D,20231024,000000,32.44,32.7695,32.44,32.72,1688791,0
+SPEM.US,D,20231025,000000,32.47,32.5501,32.34,32.4,2438281,0
+SPEM.US,D,20231026,000000,32.23,32.36,32.16,32.26,2568232,0
+SPEM.US,D,20231027,000000,32.6,32.64,32.255,32.3,3947780,0
+SPEM.US,D,20231030,000000,32.76,32.8,32.515,32.61,1935732,0
+SPEM.US,D,20231031,000000,32.4,32.47,32.23,32.47,2413611,0
+SPEM.US,D,20231101,000000,32.41,32.7,32.395,32.7,1753624,0
+SPEM.US,D,20231102,000000,33.08,33.19,32.9899,33.17,2536434,0
+SPEM.US,D,20231103,000000,33.5,33.84,33.5,33.78,2053040,0
+SPEM.US,D,20231106,000000,33.99,34.02,33.88,33.94,2449157,0
+SPEM.US,D,20231107,000000,33.81,33.9286,33.6717,33.9,1513269,0
+SPEM.US,D,20231108,000000,33.83,33.925,33.75,33.78,2006595,0
+SPEM.US,D,20231109,000000,33.75,33.86,33.48,33.51,1661058,0
+SPEM.US,D,20231110,000000,33.53,33.74,33.49,33.72,1155276,0
+SPEM.US,D,20231113,000000,33.68,33.895,33.64,33.8,860414,0
+SPEM.US,D,20231114,000000,34.24,34.63,34.23,34.6,1035115,0
+SPEM.US,D,20231115,000000,34.77,34.9764,34.74,34.81,1542838,0
+SPEM.US,D,20231116,000000,34.44,34.62,34.35,34.47,2624290,0
+SPEM.US,D,20231117,000000,34.51,34.66,34.51,34.61,1289313,0
+SPEM.US,D,20231120,000000,34.74,35.01,34.72,34.97,1373288,0
+SPEM.US,D,20231121,000000,34.88,34.96,34.73,34.78,1765332,0
+SPEM.US,D,20231122,000000,34.74,34.8,34.6,34.68,3057330,0
+SPEM.US,D,20231124,000000,34.51,34.7668,34.51,34.75,494231,0
+SPEM.US,D,20231127,000000,34.64,34.66,34.55,34.62,1232743,0
+SPEM.US,D,20231128,000000,34.73,34.95,34.73,34.92,1659897,0
+SPEM.US,D,20231129,000000,34.79,34.905,34.6724,34.69,1408430,0
+SPEM.US,D,20231130,000000,34.76,34.83,34.58,34.8,1409800,0
+SPEM.US,D,20231201,000000,34.59,34.99,34.5812,34.99,1972250,0
+SPEM.US,D,20231204,000000,34.75,34.86,34.63,34.68,2305112,0
+SPEM.US,D,20231205,000000,34.48,34.58,34.395,34.55,1472250,0
+SPEM.US,D,20231206,000000,34.71,34.78,34.52,34.54,1392528,0
+SPEM.US,D,20231207,000000,34.66,34.7,34.5501,34.69,894867,0
+SPEM.US,D,20231208,000000,34.47,34.6,34.4,34.53,796773,0
+SPEM.US,D,20231211,000000,34.5,34.69,34.44,34.68,3171204,0
+SPEM.US,D,20231212,000000,34.54,34.68,34.43,34.67,1762553,0
+SPEM.US,D,20231213,000000,34.52,34.995,34.38,34.99,3448943,0
+SPEM.US,D,20231214,000000,35.26,35.5,35.19,35.46,2729098,0
+SPEM.US,D,20231215,000000,35.55,35.55,35.24,35.26,2298529,0
+SPEM.US,D,20231218,000000,34.66,34.7,34.54,34.68,3923302,0
+SPEM.US,D,20231219,000000,34.83,34.99,34.76,34.96,1830103,0
+SPEM.US,D,20231220,000000,34.62,34.67,34.2301,34.24,1860173,0
+SPEM.US,D,20231221,000000,34.77,34.885,34.6695,34.88,1648203,0
+SPEM.US,D,20231222,000000,34.58,34.79,34.58,34.73,1730433,0
+SPEM.US,D,20231226,000000,34.94,35.0053,34.8597,34.94,1556840,0
+SPEM.US,D,20231227,000000,35.02,35.158,35,35.14,2780880,0
+SPEM.US,D,20231228,000000,35.34,35.52,35.34,35.39,2350823,0
+SPEM.US,D,20231229,000000,35.36,35.55,35.355,35.41,2350016,0
+SPEM.US,D,20240102,000000,35.12,35.175,34.92,34.98,3882198,0
+SPEM.US,D,20240103,000000,34.77,34.985,34.7452,34.9,2159723,0
+SPEM.US,D,20240104,000000,34.82,34.988,34.82,34.85,2467308,0
+SPEM.US,D,20240105,000000,34.91,35.08,34.84,34.93,1942662,0
+SPEM.US,D,20240108,000000,34.63,34.96,34.63,34.96,1581008,0
+SPEM.US,D,20240109,000000,34.54,34.605,34.4799,34.54,1808458,0
+SPEM.US,D,20240110,000000,34.55,34.56,34.45,34.51,1426862,0
+SPEM.US,D,20240111,000000,34.66,34.7599,34.4545,34.73,5834510,0
+SPEM.US,D,20240112,000000,35,35.0801,34.86,34.88,2797045,0
+SPEM.US,D,20240116,000000,34.41,34.41,34.17,34.2,8131279,0
+SPEM.US,D,20240117,000000,33.53,33.71,33.52,33.69,1859648,0
+SPEM.US,D,20240118,000000,33.86,33.93,33.72,33.84,8256725,0
+SPEM.US,D,20240119,000000,33.94,34.15,33.77,34.14,1852789,0
+SPEM.US,D,20240122,000000,33.8,33.94,33.7799,33.87,1834366,0
+SPEM.US,D,20240123,000000,33.99,34.1,33.91,34.09,1982648,0
+SPEM.US,D,20240124,000000,34.66,34.69,34.455,34.5,1871362,0
+SPEM.US,D,20240125,000000,34.67,34.71,34.4862,34.61,1899263,0
+SPEM.US,D,20240126,000000,34.52,34.69,34.5,34.58,1596543,0
+SPEM.US,D,20240129,000000,34.68,34.68,34.42,34.61,1826137,0
+SPEM.US,D,20240130,000000,34.19,34.31,34.13,34.27,2015893,0
+SPEM.US,D,20240131,000000,34.23,34.43,34.07,34.12,3796040,0
+SPEM.US,D,20240201,000000,34.25,34.37,34.18,34.35,1570197,0
+SPEM.US,D,20240202,000000,34.1,34.14,33.945,34.11,2244218,0
+SPEM.US,D,20240205,000000,33.97,34.1591,33.94,34.1,2198668,0
+SPEM.US,D,20240206,000000,34.69,34.97,34.635,34.96,1298869,0
+SPEM.US,D,20240207,000000,34.86,34.99,34.8325,34.93,2815977,0
+SPEM.US,D,20240208,000000,34.76,34.83,34.66,34.71,2081821,0
+SPEM.US,D,20240209,000000,34.79,34.92,34.605,34.89,1387582,0
+SPEM.US,D,20240212,000000,34.81,35.18,34.81,35.05,1028296,0
+SPEM.US,D,20240213,000000,34.65,34.75,34.3,34.41,2286827,0
+SPEM.US,D,20240214,000000,34.84,34.96,34.74,34.92,1096229,0
+SPEM.US,D,20240215,000000,34.98,35.14,34.98,35.14,899520,0
+SPEM.US,D,20240216,000000,35.25,35.4,35.24,35.3,1073534,0
+SPEM.US,D,20240220,000000,35.44,35.54,35.31,35.4,1092504,0
+SPEM.US,D,20240221,000000,35.41,35.5375,35.36,35.45,3246272,0
+SPEM.US,D,20240222,000000,35.77,35.8199,35.655,35.79,1797732,0
+SPEM.US,D,20240223,000000,35.77,35.825,35.69,35.8,2056116,0
+SPEM.US,D,20240226,000000,35.66,35.76,35.66,35.72,1132871,0
+SPEM.US,D,20240227,000000,35.83,35.9,35.8,35.87,1463586,0
+SPEM.US,D,20240228,000000,35.45,35.45,35.26,35.31,1491177,0
+SPEM.US,D,20240229,000000,35.51,35.54,35.35,35.41,1843296,0
+SPEM.US,D,20240301,000000,35.69,35.91,35.61,35.85,1134050,0
+SPEM.US,D,20240304,000000,35.85,35.85,35.671,35.69,945790,0
+SPEM.US,D,20240305,000000,35.55,35.6598,35.42,35.46,1810417,0
+SPEM.US,D,20240306,000000,35.98,36.04,35.88,35.92,2269228,0
+SPEM.US,D,20240307,000000,36,36.12,35.89,36.11,1224186,0
+SPEM.US,D,20240308,000000,36.2,36.255,36.0099,36.02,1953572,0
+SPEM.US,D,20240311,000000,36.06,36.22,36.02,36.14,1120710,0
+SPEM.US,D,20240312,000000,36.4,36.47,36.22,36.47,1070051,0
+SPEM.US,D,20240313,000000,36.27,36.35,36.2,36.26,1118399,0
+SPEM.US,D,20240314,000000,36.32,36.34,36.03,36.13,1578602,0
+SPEM.US,D,20240315,000000,36.08,36.14,35.98,36,814868,0
+SPEM.US,D,20240318,000000,36.19,36.265,36.06,36.09,1228609,0
+SPEM.US,D,20240319,000000,35.91,36.01,35.8,35.96,956144,0
+SPEM.US,D,20240320,000000,35.99,36.29,35.93,36.27,1285566,0
+SPEM.US,D,20240321,000000,36.47,36.47,36.24,36.27,1307455,0
+SPEM.US,D,20240322,000000,36.11,36.115,35.99,36.06,1090642,0
+SPEM.US,D,20240325,000000,35.97,36.07,35.96,36.03,699676,0
+SPEM.US,D,20240326,000000,36.03,36.0392,35.93,35.95,1380576,0
+SPEM.US,D,20240327,000000,35.99,36.03,35.8892,36.03,872996,0
+SPEM.US,D,20240328,000000,36.07,36.268,36.07,36.19,1228261,0
+SPEM.US,D,20240401,000000,36.41,36.5302,36.2362,36.3,1442619,0
+SPEM.US,D,20240402,000000,36.43,36.525,36.37,36.43,1428234,0
+SPEM.US,D,20240403,000000,36.31,36.55,36.28,36.49,1095213,0
+SPEM.US,D,20240404,000000,36.78,36.8499,36.355,36.37,982413,0
+SPEM.US,D,20240405,000000,36.33,36.5083,36.28,36.45,968295,0
+SPEM.US,D,20240408,000000,36.64,36.77,36.63,36.69,842707,0
+SPEM.US,D,20240409,000000,36.95,37.06,36.86,37.03,4556558,0
+SPEM.US,D,20240410,000000,36.64,36.69,36.4901,36.6,1678007,0
+SPEM.US,D,20240411,000000,36.73,36.77,36.515,36.74,1340420,0
+SPEM.US,D,20240412,000000,36.31,36.3401,35.955,36.01,1295481,0
+SPEM.US,D,20240415,000000,36.19,36.19,35.725,35.77,1463466,0
+SPEM.US,D,20240416,000000,35.38,35.45,35.24,35.3,4108156,0
+SPEM.US,D,20240417,000000,35.57,35.65,35.3,35.38,2048110,0
+SPEM.US,D,20240418,000000,35.5,35.6499,35.4,35.49,1114541,0
+SPEM.US,D,20240419,000000,35.33,35.42,35.265,35.36,1387746,0
+SPEM.US,D,20240422,000000,35.36,35.735,35.36,35.7,1582778,0
+SPEM.US,D,20240423,000000,35.76,36.01,35.735,35.99,1580324,0
+SPEM.US,D,20240424,000000,36.08,36.12,35.93,36.04,3799046,0
+SPEM.US,D,20240425,000000,35.81,36.2,35.75,36.15,1217182,0
+SPEM.US,D,20240426,000000,36.49,36.57,36.4366,36.57,1028053,0
+SPEM.US,D,20240429,000000,36.78,36.945,36.7401,36.93,1094940,0
+SPEM.US,D,20240430,000000,36.57,36.99,36.44,36.44,1565149,0
+SPEM.US,D,20240501,000000,36.5,36.84,36.46,36.49,1748848,0
+SPEM.US,D,20240502,000000,36.98,37.42,36.8599,37.36,1529909,0
+SPEM.US,D,20240503,000000,37.52,37.645,37.4,37.63,1070684,0
+SPEM.US,D,20240506,000000,37.63,37.69,37.58,37.66,763266,0
+SPEM.US,D,20240507,000000,37.43,37.4899,37.3727,37.42,747141,0
+SPEM.US,D,20240508,000000,37.18,37.4,37.1501,37.38,756359,0
+SPEM.US,D,20240509,000000,37.34,37.5,37.3,37.48,1335710,0
+SPEM.US,D,20240510,000000,37.74,37.74,37.525,37.55,1419279,0
+SPEM.US,D,20240513,000000,37.69,37.94,37.69,37.82,924631,0
+SPEM.US,D,20240514,000000,37.89,38.055,37.85,38.03,989056,0
+SPEM.US,D,20240515,000000,38.24,38.38,38.105,38.37,981232,0
+SPEM.US,D,20240516,000000,38.43,38.58,38.375,38.51,699999,0
+SPEM.US,D,20240517,000000,38.63,38.8399,38.605,38.79,833599,0
+SPEM.US,D,20240520,000000,38.6,38.74,38.54,38.68,747084,0
+SPEM.US,D,20240521,000000,38.45,38.52,38.3698,38.45,694123,0
+SPEM.US,D,20240522,000000,38.53,38.53,38.265,38.34,1091629,0
+SPEM.US,D,20240523,000000,38.45,38.47,37.996,38.07,1022616,0
+SPEM.US,D,20240524,000000,38.19,38.275,38.15,38.19,937101,0
+SPEM.US,D,20240528,000000,38.2,38.29,38.0101,38.1,740898,0
+SPEM.US,D,20240529,000000,37.69,37.73,37.585,37.64,1075478,0
+SPEM.US,D,20240530,000000,37.52,37.68,37.3586,37.59,1424290,0
+SPEM.US,D,20240531,000000,37.34,37.34,37.0447,37.3,2196223,0
+SPEM.US,D,20240603,000000,37.8,37.8099,37.5,37.66,1380449,0
+SPEM.US,D,20240604,000000,37.03,37.055,36.81,37.02,1712149,0
+SPEM.US,D,20240605,000000,37.34,37.515,37.275,37.5,1637957,0
+SPEM.US,D,20240606,000000,37.74,37.74,37.545,37.68,1278790,0
+SPEM.US,D,20240607,000000,37.59,37.6451,37.35,37.39,1235004,0
+SPEM.US,D,20240610,000000,37.43,37.665,37.39,37.62,625992,0
+SPEM.US,D,20240611,000000,37.52,37.53,37.345,37.52,941759,0
+SPEM.US,D,20240612,000000,37.84,38.0099,37.76,37.8,1204125,0
+SPEM.US,D,20240613,000000,37.86,37.9,37.63,37.76,702814,0
+SPEM.US,D,20240614,000000,37.72,37.895,37.6697,37.88,3303958,0
+SPEM.US,D,20240617,000000,37.97,38.125,37.86,38.09,924897,0
+SPEM.US,D,20240618,000000,38.23,38.43,38.1718,38.38,1372242,0
+SPEM.US,D,20240620,000000,38.49,38.49,38.1791,38.35,1612951,0
+SPEM.US,D,20240621,000000,38.25,38.3001,38.195,38.21,890374,0
+SPEM.US,D,20240624,000000,37.77,37.955,37.7101,37.75,1034201,0
+SPEM.US,D,20240625,000000,37.63,37.66,37.5501,37.66,958575,0
+SPEM.US,D,20240626,000000,37.59,37.65,37.48,37.58,1055461,0
+SPEM.US,D,20240627,000000,37.69,37.75,37.5099,37.57,1504450,0
+SPEM.US,D,20240628,000000,37.84,37.84,37.5873,37.67,1943359,0
+SPEM.US,D,20240701,000000,37.93,37.93,37.695,37.74,1506470,0
+SPEM.US,D,20240702,000000,37.69,37.9,37.66,37.87,2944704,0
+SPEM.US,D,20240703,000000,38.13,38.405,38.125,38.38,671069,0
+SPEM.US,D,20240705,000000,38.44,38.49,38.17,38.42,1403726,0
+SPEM.US,D,20240708,000000,38.49,38.53,38.38,38.43,853331,0
+SPEM.US,D,20240709,000000,38.52,38.62,38.455,38.59,828820,0
+SPEM.US,D,20240710,000000,38.7,38.78,38.625,38.77,3737075,0
+SPEM.US,D,20240711,000000,39.11,39.21,38.96,39.04,2374538,0
+SPEM.US,D,20240712,000000,39.21,39.3219,39.17,39.19,1812392,0
+SPEM.US,D,20240715,000000,39.01,39.025,38.825,38.85,679976,0
+SPEM.US,D,20240716,000000,38.86,39.08,38.85,39.08,795123,0
+SPEM.US,D,20240717,000000,38.68,38.725,38.5101,38.54,1202926,0
+SPEM.US,D,20240718,000000,38.67,38.67,38.16,38.23,944259,0
+SPEM.US,D,20240719,000000,38.05,38.11,37.8506,37.87,548909,0
+SPEM.US,D,20240722,000000,38.07,38.1796,37.99,38.16,834518,0
+SPEM.US,D,20240723,000000,37.86,37.88,37.71,37.8,3280512,0
+SPEM.US,D,20240724,000000,37.69,37.725,37.355,37.36,1635402,0
+SPEM.US,D,20240725,000000,37.16,37.5352,37.16,37.3,717782,0
+SPEM.US,D,20240726,000000,37.63,37.735,37.53,37.67,749006,0
+SPEM.US,D,20240729,000000,37.59,37.65,37.4,37.52,645741,0
+SPEM.US,D,20240730,000000,37.53,37.565,37.305,37.43,505998,0
+SPEM.US,D,20240731,000000,38.11,38.245,38.025,38.13,1200263,0
+SPEM.US,D,20240801,000000,38.01,38.04,37.41,37.49,1726931,0
+SPEM.US,D,20240802,000000,37.12,37.12,36.82,37.03,2119552,0
+SPEM.US,D,20240805,000000,35,36.195,35,36.02,2798655,0
+SPEM.US,D,20240806,000000,35.96,36.495,35.9,36.23,3438660,0
+SPEM.US,D,20240807,000000,37.03,37.05,36.4715,36.5,1850213,0
+SPEM.US,D,20240808,000000,36.95,37.295,36.86,37.27,655234,0
+SPEM.US,D,20240809,000000,37.18,37.465,37.18,37.41,1387662,0
+SPEM.US,D,20240812,000000,37.52,37.675,37.45,37.58,571220,0
+SPEM.US,D,20240813,000000,37.65,37.9175,37.62,37.91,500848,0
+SPEM.US,D,20240814,000000,37.83,37.88,37.63,37.73,851961,0
+SPEM.US,D,20240815,000000,37.9,38.21,37.9,38.14,629771,0
+SPEM.US,D,20240816,000000,38.32,38.54,38.32,38.51,810007,0
+SPEM.US,D,20240819,000000,38.71,38.9499,38.71,38.9,1824991,0
+SPEM.US,D,20240820,000000,38.74,38.74,38.475,38.53,916724,0
+SPEM.US,D,20240821,000000,38.61,38.785,38.5899,38.74,1288447,0
+SPEM.US,D,20240822,000000,38.63,38.63,38.22,38.26,911850,0
+SPEM.US,D,20240823,000000,38.54,38.8713,38.5,38.81,667327,0
+SPEM.US,D,20240826,000000,38.6,38.7194,38.5242,38.58,1727053,0
+SPEM.US,D,20240827,000000,38.61,38.77,38.52,38.67,721127,0
+SPEM.US,D,20240828,000000,38.54,38.56,38.32,38.43,888257,0
+SPEM.US,D,20240829,000000,38.5,38.649,38.46,38.49,907441,0
+SPEM.US,D,20240830,000000,38.68,38.709,38.4397,38.59,744678,0
+SPEM.US,D,20240903,000000,38.38,38.38,37.93,38.01,1534956,0
+SPEM.US,D,20240904,000000,37.87,38.15,37.87,37.94,3345609,0
+SPEM.US,D,20240905,000000,38.01,38.168,37.94,38.04,1337070,0
+SPEM.US,D,20240906,000000,38.05,38.18,37.41,37.42,979585,0
+SPEM.US,D,20240909,000000,37.64,37.7966,37.5901,37.72,750938,0
+SPEM.US,D,20240910,000000,37.67,37.7199,37.39,37.65,1484756,0
+SPEM.US,D,20240911,000000,37.56,37.91,37.29,37.89,1117063,0
+SPEM.US,D,20240912,000000,37.9,38.15,37.855,38.15,857130,0
+SPEM.US,D,20240913,000000,38.14,38.35,37.7401,38.31,699022,0
+SPEM.US,D,20240916,000000,38.46,38.46,38.3,38.45,711259,0
+SPEM.US,D,20240917,000000,38.65,38.6756,38.42,38.5,780908,0
+SPEM.US,D,20240918,000000,38.6,38.825,38.35,38.4,1118008,0
+SPEM.US,D,20240919,000000,39,39.2499,38.88,39.2,916956,0
+SPEM.US,D,20240920,000000,39.29,39.29,39.0328,39.14,616751,0
+SPEM.US,D,20240923,000000,39.4,39.5488,39.32,39.44,523071,0
+SPEM.US,D,20240924,000000,40.38,40.85,40.31,40.8,769692,0
+SPEM.US,D,20240925,000000,40.65,40.655,40.38,40.38,779330,0
+SPEM.US,D,20240926,000000,41.72,41.8,41.38,41.68,1527683,0
+SPEM.US,D,20240927,000000,41.66,41.9,41.61,41.66,2283763,0
+SPEM.US,D,20240930,000000,41.7,41.7599,41.1999,41.28,1791826,0
+SPEM.US,D,20241001,000000,41.47,41.7,41.125,41.67,9153411,0
+SPEM.US,D,20241002,000000,42.5,42.55,42.09,42.42,2479420,0
+SPEM.US,D,20241003,000000,41.64,42.05,41.6101,41.9,3389341,0
+SPEM.US,D,20241004,000000,42.28,42.36,42.07,42.34,901469,0
+SPEM.US,D,20241007,000000,42.66,42.88,42.4738,42.82,1516178,0
+SPEM.US,D,20241008,000000,41.56,41.7,41.26,41.54,2599694,0
+SPEM.US,D,20241009,000000,40.84,41.42,40.77,41.25,6766800,0
+SPEM.US,D,20241010,000000,41.29,41.42,41,41.31,1891410,0
+SPEM.US,D,20241011,000000,41.07,41.6099,41.03,41.54,1789376,0
+SPEM.US,D,20241014,000000,41.27,41.645,41.21,41.41,1362737,0
+SPEM.US,D,20241015,000000,40.94,41.1,40.5,40.55,1079747,0
+SPEM.US,D,20241016,000000,40.85,41.03,40.815,40.93,951745,0
+SPEM.US,D,20241017,000000,40.73,40.8399,40.57,40.76,1271788,0
+SPEM.US,D,20241018,000000,41.47,41.56,41.211,41.25,2129590,0
+SPEM.US,D,20241021,000000,40.98,41.095,40.8199,41.04,872453,0
+SPEM.US,D,20241022,000000,40.88,41.04,40.85,40.96,871517,0
+SPEM.US,D,20241023,000000,40.76,40.87,40.52,40.67,1021344,0
+SPEM.US,D,20241024,000000,40.63,40.65,40.435,40.6,526857,0
+SPEM.US,D,20241025,000000,40.69,40.86,40.56,40.6,886805,0
+SPEM.US,D,20241028,000000,40.66,40.875,40.66,40.8,640603,0
+SPEM.US,D,20241029,000000,40.68,40.755,40.58,40.58,1104357,0
+SPEM.US,D,20241030,000000,40.25,40.445,40.1157,40.29,1709512,0
+SPEM.US,D,20241031,000000,40.15,40.29,39.97,40.21,1329509,0
+SPEM.US,D,20241101,000000,40.31,40.542,40.195,40.25,1818258,0
+SPEM.US,D,20241104,000000,40.55,40.645,40.35,40.35,1088513,0
+SPEM.US,D,20241105,000000,40.89,41.03,40.8499,40.98,933994,0
+SPEM.US,D,20241106,000000,40.34,40.7318,40.235,40.62,1510836,0
+SPEM.US,D,20241107,000000,41.29,41.535,41.25,41.43,2248089,0
+SPEM.US,D,20241108,000000,40.77,40.835,40.31,40.48,1194531,0
+SPEM.US,D,20241111,000000,40.49,40.49,40.16,40.27,1058304,0
+SPEM.US,D,20241112,000000,39.71,39.8,39.455,39.62,1880551,0
+SPEM.US,D,20241113,000000,39.6301,39.67,39.3,39.39,4739258,0
+SPEM.US,D,20241114,000000,39.265,39.36,39.09,39.09,1397709,0
+SPEM.US,D,20241115,000000,39.13,39.16,38.94,39.01,2190261,0
+SPEM.US,D,20241118,000000,39.1,39.35,39.06,39.34,1640095,0
+SPEM.US,D,20241119,000000,39.3,39.5,39.26,39.44,1362942,0
+SPEM.US,D,20241120,000000,39.42,39.46,39.225,39.46,1339863,0
+SPEM.US,D,20241121,000000,39.28,39.32,39.11,39.31,1363717,0
+SPEM.US,D,20241122,000000,39.1401,39.31,39.1401,39.29,1212137,0
+SPEM.US,D,20241125,000000,39.4,39.4599,39.215,39.32,1948712,0
+SPEM.US,D,20241126,000000,39.23,39.25,39.045,39.12,1230716,0
+SPEM.US,D,20241127,000000,39.37,39.435,39.075,39.22,975357,0
+SPEM.US,D,20241129,000000,39.01,39.425,39.01,39.4,1145451,0
+SPEM.US,D,20241202,000000,39.5,39.6575,39.3999,39.64,2626209,0
+SPEM.US,D,20241203,000000,39.65,39.79,39.53,39.78,2109416,0
+SPEM.US,D,20241204,000000,39.91,40,39.755,39.86,889484,0
+SPEM.US,D,20241205,000000,40.09,40.19,40.03,40.17,1415486,0
+SPEM.US,D,20241206,000000,40.33,40.33,40.095,40.14,969740,0
+SPEM.US,D,20241209,000000,41.08,41.41,41.0601,41.1,1762541,0
+SPEM.US,D,20241210,000000,40.5099,40.54,40.26,40.26,4063954,0
+SPEM.US,D,20241211,000000,40.4,40.4161,40.22,40.4,1385089,0
+SPEM.US,D,20241212,000000,40.23,40.33,40.1034,40.18,1480135,0
+SPEM.US,D,20241213,000000,40.225,40.28,40.035,40.18,2092907,0
+SPEM.US,D,20241216,000000,40.01,40.07,39.91,39.95,1546652,0
+SPEM.US,D,20241217,000000,39.71,39.8902,39.63,39.86,2008845,0
+SPEM.US,D,20241218,000000,39.77,39.855,38.89,38.95,1181950,0
+SPEM.US,D,20241219,000000,39.27,39.33,39.1,39.13,1385067,0
+SPEM.US,D,20241220,000000,38.984,39.4397,38.95,39.29,1258411,0
+SPEM.US,D,20241223,000000,38.61,38.829,38.53,38.79,1128804,0
+SPEM.US,D,20241224,000000,38.862,38.99,38.8,38.96,452296,0
+SPEM.US,D,20241226,000000,38.87,38.965,38.78,38.9,1008788,0
+SPEM.US,D,20241227,000000,38.78,38.8,38.605,38.8,1501249,0
+SPEM.US,D,20241230,000000,38.62,38.62,38.37,38.49,2010600,0
+SPEM.US,D,20241231,000000,38.4999,38.525,38.32,38.37,1566526,0
+SPEM.US,D,20250102,000000,38.385,38.465,38.1901,38.23,2335281,0
+SPEM.US,D,20250103,000000,38.44,38.5,38.3,38.47,1619733,0
+SPEM.US,D,20250106,000000,38.7,38.825,38.37,38.48,3300954,0
+SPEM.US,D,20250107,000000,38.6778,38.6778,38.225,38.28,1382614,0
+SPEM.US,D,20250108,000000,38.02,38.07,37.865,38.04,1260543,0
+SPEM.US,D,20250110,000000,37.53,37.53,37.2505,37.34,1563467,0
+SPEM.US,D,20250113,000000,36.85,37.08,36.85,37.07,3340702,0
+SPEM.US,D,20250114,000000,37.54,37.59,37.386316,37.51,1771510,0
+SPEM.US,D,20250115,000000,37.9092,37.96,37.78,37.96,2389035,0
+SPEM.US,D,20250116,000000,38.0385,38.04,37.895,37.93,1248784,0
+SPEM.US,D,20250117,000000,38.08,38.435,38.0572,38.26,1033817,0
+SPEM.US,D,20250121,000000,38.545,38.62,38.3501,38.59,2787103,0
+SPEM.US,D,20250122,000000,38.61,38.65,38.47,38.6,1336517,0
+SPEM.US,D,20250123,000000,38.56,38.73,38.46,38.73,1090295,0
+SPEM.US,D,20250124,000000,38.865,38.99,38.75,38.92,2300265,0
+SPEM.US,D,20250127,000000,38.275,38.46,38.19,38.3,7369969,0
+SPEM.US,D,20250128,000000,38.21,38.52,38.095,38.52,3083018,0
+SPEM.US,D,20250129,000000,38.66,38.7548,38.45,38.53,2790375,0
+SPEM.US,D,20250130,000000,38.7,39.1899,38.56,39.04,3081496,0
+SPEM.US,D,20250131,000000,39.14,39.2,38.6734,38.73,3295181,0
+SPEM.US,D,20250203,000000,38.1,38.685,38.095,38.48,3649366,0
+SPEM.US,D,20250204,000000,38.91,39.22,38.8601,39.13,3051512,0
+SPEM.US,D,20250205,000000,38.96,39.0769,38.91,39.04,1542312,0
+SPEM.US,D,20250206,000000,39.1,39.19,39.06,39.17,1128822,0
+SPEM.US,D,20250207,000000,39.485,39.61,39.17,39.18,1608754,0
+SPEM.US,D,20250210,000000,39.46,39.6,39.415,39.6,973757,0
+SPEM.US,D,20250211,000000,39.27,39.505,39.25,39.39,1106094,0
+SPEM.US,D,20250212,000000,39.3899,39.72,39.32,39.61,1269778,0
+SPEM.US,D,20250213,000000,39.32,39.79,39.3,39.76,1674698,0
+SPEM.US,D,20250214,000000,39.95,40.04,39.86,40.01,1733991,0
+SPEM.US,D,20250218,000000,40.2,40.23,40.085,40.17,1626271,0
+SPEM.US,D,20250219,000000,40.0601,40.15,40.005,40.08,879978,0
+SPEM.US,D,20250220,000000,40.4,40.595,40.26,40.42,1086797,0
+SPEM.US,D,20250221,000000,40.62,40.7799,40.245,40.35,1938412,0
+SPEM.US,D,20250224,000000,40.1,40.11,39.73,39.74,1326459,0
+SPEM.US,D,20250225,000000,39.89,39.89,39.62,39.79,1460805,0
+SPEM.US,D,20250226,000000,40.19,40.3799,39.99,40.07,5446249,0
+SPEM.US,D,20250227,000000,39.81,39.845,39.345,39.37,2514192,0
+SPEM.US,D,20250228,000000,38.76,38.91,38.575,38.86,1832539,0
+SPEM.US,D,20250303,000000,39.07,39.15,38.415,38.54,3015564,0
+SPEM.US,D,20250304,000000,38.7,39.165,38.45,38.86,3953337,0
+SPEM.US,D,20250305,000000,39.49,40.02,39.43,39.95,1793757,0
+SPEM.US,D,20250306,000000,39.98,40.12,39.7423,39.82,1793659,0
+SPEM.US,D,20250307,000000,39.91,40.0599,39.6,39.95,1315816,0
+SPEM.US,D,20250310,000000,39.41,39.465,38.83,39.05,1090591,0
+SPEM.US,D,20250311,000000,39.39,39.53,39.085,39.32,1425788,0
+SPEM.US,D,20250312,000000,39.445,39.52,39.2051,39.5,1096083,0
+SPEM.US,D,20250313,000000,39.12,39.45,39.08,39.35,833293,0
+SPEM.US,D,20250314,000000,39.875,40.1,39.825,40.08,1350530,0
+SPEM.US,D,20250317,000000,40.14,40.67,40.11,40.63,1151230,0
+SPEM.US,D,20250318,000000,40.58,40.62,40.351,40.47,1909446,0
+SPEM.US,D,20250319,000000,40.55,40.6666,40.37,40.55,1036262,0
+SPEM.US,D,20250320,000000,40.04,40.2463,39.995,40.2,1303927,0
+SPEM.US,D,20250321,000000,39.89,40.055,39.84,40.03,1077489,0
+SPEM.US,D,20250324,000000,40.17,40.24,40.0801,40.1,747469,0
+SPEM.US,D,20250325,000000,40.0999,40.2366,40.034,40.08,1125937,0
+SPEM.US,D,20250326,000000,40.02,40.07,39.7825,39.87,692268,0
+SPEM.US,D,20250327,000000,39.9399,40.205,39.93,40.07,1195144,0
+SPEM.US,D,20250328,000000,39.8,39.83,39.3534,39.45,989288,0
+SPEM.US,D,20250331,000000,39.06,39.435,38.93,39.37,1701026,0
+SPEM.US,D,20250401,000000,39.2301,39.5811,39.22,39.53,2816517,0
+SPEM.US,D,20250402,000000,39.46,39.695,39.38,39.61,2108995,0
+SPEM.US,D,20250403,000000,38.8694,39.09,38.77,38.87,1581030,0
+SPEM.US,D,20250404,000000,37.32,37.46,36.29,36.66,6319906,0
+SPEM.US,D,20250407,000000,34.96,36.36,34.6702,35.18,12709670,0
+SPEM.US,D,20250408,000000,36.243,36.243,34.38,34.72,5637373,0
+SPEM.US,D,20250409,000000,34.86,37.03,34.62,36.93,7156693,0
+SPEM.US,D,20250410,000000,36.77,36.77,35.81,36.46,6024628,0
+SPEM.US,D,20250411,000000,36.93,37.48,36.7901,37.44,5228592,0
+SPEM.US,D,20250414,000000,37.691,37.97,37.56,37.81,2328753,0
+SPEM.US,D,20250415,000000,37.92,38.02,37.78,37.79,1785288,0
+SPEM.US,D,20250416,000000,37.5699,37.757559,37.26,37.38,2743330,0
+SPEM.US,D,20250417,000000,37.82,37.985,37.705,37.74,1114488,0
+SPEM.US,D,20250421,000000,37.86,37.92,37.46,37.74,1477080,0
+SPEM.US,D,20250422,000000,38.115,38.57,38.115,38.38,15483776,0
+SPEM.US,D,20250423,000000,38.93,39.15,38.7036,38.74,1238572,0
+SPEM.US,D,20250424,000000,38.85,39.2755,38.85,39.26,1245558,0
+SPEM.US,D,20250425,000000,38.92,39.1299,38.885,39.09,1472405,0
+SPEM.US,D,20250428,000000,39.24,39.28,39.045,39.22,1857561,0
+SPEM.US,D,20250429,000000,39.3,39.4264,39.26,39.34,1035047,0
+SPEM.US,D,20250430,000000,39.13,39.485,39.0801,39.39,2388403,0
+SPEM.US,D,20250501,000000,39.55,39.615,39.4,39.45,2556754,0
+SPEM.US,D,20250502,000000,40.56,40.5801,40.36,40.49,2210305,0
+SPEM.US,D,20250505,000000,40.9,40.96,40.77,40.77,1429019,0
+SPEM.US,D,20250506,000000,40.5499,40.77,40.49,40.62,1022848,0
+SPEM.US,D,20250507,000000,40.3,40.33,40.065,40.14,1581886,0
+SPEM.US,D,20250508,000000,40.25,40.3299,40.0854,40.09,1703975,0
+SPEM.US,D,20250509,000000,40.57,40.59,40.31,40.37,1259206,0
+SPEM.US,D,20250512,000000,41.42,41.44,41.165,41.33,3045079,0
+SPEM.US,D,20250513,000000,41.12,41.5699,41.08,41.43,6094082,0
+SPEM.US,D,20250514,000000,41.77,41.8255,41.67,41.74,1930620,0
+SPEM.US,D,20250515,000000,41.63,41.71,41.495,41.71,1139201,0
+SPEM.US,D,20250516,000000,41.64,41.71,41.51,41.69,1499729,0
+SPEM.US,D,20250519,000000,41.48,41.81,41.45,41.79,1159564,0
+SPEM.US,D,20250520,000000,41.59,41.73,41.5748,41.72,3614160,0
+SPEM.US,D,20250521,000000,41.87,41.92,41.515,41.59,1678625,0
+SPEM.US,D,20250522,000000,41.42,41.605,41.37,41.47,1678025,0
+SPEM.US,D,20250523,000000,41.36,41.6765,41.33,41.63,2229216,0
+SPEM.US,D,20250527,000000,41.38,41.5,41.34,41.46,1357221,0
+SPEM.US,D,20250528,000000,41.3,41.325,41.2035,41.23,1354961,0
+SPEM.US,D,20250529,000000,41.56,41.59,41.24,41.38,2591800,0
+SPEM.US,D,20250530,000000,41.03,41.07,40.665,40.88,1741304,0
+SPEM.US,D,20250602,000000,41.05,41.18,40.91,41.18,2217436,0
+SPEM.US,D,20250603,000000,41.155,41.31,41.08,41.27,2830231,0
+SPEM.US,D,20250604,000000,41.57,41.72,41.5303,41.66,1415859,0
+SPEM.US,D,20250605,000000,41.94,41.99,41.72,41.8,1393948,0
+SPEM.US,D,20250606,000000,41.855,41.99,41.7936,41.97,979119,0
+SPEM.US,D,20250609,000000,42.16,42.3299,42.1,42.26,1357948,0
+SPEM.US,D,20250610,000000,42.51,42.555,42.35,42.53,5334334,0
+SPEM.US,D,20250611,000000,42.7,42.805,42.605,42.65,1321585,0
+SPEM.US,D,20250612,000000,42.55,42.685,42.51,42.66,1112354,0
+SPEM.US,D,20250613,000000,42.001,42.185,41.93,42.01,1477296,0
+SPEM.US,D,20250616,000000,42.45,42.6652,42.425,42.46,1357122,0
+SPEM.US,D,20250617,000000,42.21,42.2409,41.8935,41.94,1382949,0
+SPEM.US,D,20250618,000000,41.93,42.01,41.78,41.85,1825782,0
+SPEM.US,D,20250620,000000,41.86,41.89,41.445,41.49,1442720,0
+SPEM.US,D,20250623,000000,40.9,41.26,40.83,41.26,1365918,0
+SPEM.US,D,20250624,000000,41.85,42.247,41.82,42.2,2045068,0
+SPEM.US,D,20250625,000000,42.32,42.34,42.2363,42.32,803075,0
+SPEM.US,D,20250626,000000,42.55,42.715,42.475,42.66,1127380,0
+SPEM.US,D,20250627,000000,42.59,42.72,42.5001,42.64,3590171,0
+SPEM.US,D,20250630,000000,42.535,42.7499,42.34,42.74,1657175,0
+SPEM.US,D,20250701,000000,42.82,42.885,42.725,42.85,1783944,0
+SPEM.US,D,20250702,000000,42.72,43.01,42.66,43,1328084,0
+SPEM.US,D,20250703,000000,43.07,43.2288,43.0537,43.19,652012,0
+SPEM.US,D,20250707,000000,42.815,42.9258,42.61,42.67,2748864,0
+SPEM.US,D,20250708,000000,42.87,42.9,42.7601,42.87,878192,0
+SPEM.US,D,20250709,000000,42.85,42.9,42.7245,42.83,920041,0
+SPEM.US,D,20250710,000000,42.88,42.92,42.7162,42.91,2457163,0
+SPEM.US,D,20250711,000000,42.82,42.87,42.77,42.81,891015,0
+SPEM.US,D,20250714,000000,42.82,42.8768,42.74,42.86,925587,0
+SPEM.US,D,20250715,000000,43.21,43.245,43.0437,43.09,2004947,0
+SPEM.US,D,20250716,000000,43.1,43.32,42.9747,43.3,1407783,0
+SPEM.US,D,20250717,000000,43.29,43.61,43.28,43.57,778888,0
+SPEM.US,D,20250718,000000,43.73,43.77,43.49,43.5,754774,0
+SPEM.US,D,20250721,000000,43.66,43.91,43.62,43.74,3004112,0
+SPEM.US,D,20250722,000000,43.6799,43.8,43.5167,43.78,1052141,0
+SPEM.US,D,20250723,000000,44,44.22,43.97,44.21,873004,0
+SPEM.US,D,20250724,000000,44.085,44.1267,43.95,43.95,847753,0
+SPEM.US,D,20250725,000000,43.77,43.88,43.675,43.87,622176,0
+SPEM.US,D,20250728,000000,43.6899,43.6899,43.4733,43.55,923875,0
+SPEM.US,D,20250729,000000,43.6362,43.665851,43.5048,43.58,1200311,0
+SPEM.US,D,20250730,000000,43.3,43.46,43.14,43.24,2150445,0
+SPEM.US,D,20250731,000000,43.1,43.21,42.935,43.01,1151144,0
+SPEM.US,D,20250801,000000,42.9483,42.95,42.66,42.82,2278900,0
+SPEM.US,D,20250804,000000,43.23,43.265,43.075,43.2,1933207,0
+SPEM.US,D,20250805,000000,43.3795,43.4381,43.22,43.31,1573290,0
+SPEM.US,D,20250806,000000,43.4084,43.54,43.29,43.51,2137536,0
+SPEM.US,D,20250807,000000,43.94,43.97,43.7224,43.85,1583959,0
+SPEM.US,D,20250808,000000,43.68,43.79,43.66,43.78,948683,0
+SPEM.US,D,20250811,000000,43.77,43.815,43.65,43.67,1685348,0
+SPEM.US,D,20250812,000000,43.875,44.23,43.86,44.23,991595,0
+SPEM.US,D,20250813,000000,44.62,44.73,44.595,44.7,2394359,0
+SPEM.US,D,20250814,000000,44.175,44.28,44.085,44.19,1199100,0
+SPEM.US,D,20250815,000000,44.361,44.42,44.25,44.34,1418381,0
+SPEM.US,D,20250818,000000,44.595,44.69,44.55,44.69,1527592,0
+SPEM.US,D,20250819,000000,44.54,44.599,44.32,44.37,1572057,0
+SPEM.US,D,20250820,000000,44.276293,44.375,44.1101,44.35,1606734,0
+SPEM.US,D,20250821,000000,44.22,44.3357,44.185,44.3,795070,0
+SPEM.US,D,20250822,000000,44.42,45.03,44.42,45.01,2431951,0
+SPEM.US,D,20250825,000000,44.9599,45.065,44.815,44.83,1461458,0
+SPEM.US,D,20250826,000000,44.755,44.82,44.68,44.76,753256,0
+SPEM.US,D,20250827,000000,44.185,44.49,44.1799,44.47,2403735,0
+SPEM.US,D,20250828,000000,44.43,44.6399,44.37,44.6,1138119,0
+SPEM.US,D,20250829,000000,44.36,44.445,44.27,44.4,2121294,0
+SPEM.US,D,20250902,000000,43.94,44.34,43.91,44.33,2600360,0
+SPEM.US,D,20250903,000000,44.36,44.46,44.3112,44.45,4292705,0
+SPEM.US,D,20250904,000000,44.145,44.305,44.04,44.28,1162479,0
+SPEM.US,D,20250905,000000,44.8501,44.97,44.62,44.82,1828885,0
+SPEM.US,D,20250908,000000,45.03,45.21,44.9601,45.21,1804143,0
+SPEM.US,D,20250909,000000,45.28,45.445,45.28,45.37,1744382,0
+SPEM.US,D,20250910,000000,45.62,45.69,45.485,45.57,2309794,0
+SPEM.US,D,20250911,000000,45.79,46.1167,45.79,46.11,1083605,0
+SPEM.US,D,20250912,000000,46.05,46.1,45.9701,46.03,883677,0
+SPEM.US,D,20250915,000000,46.2977,46.4,46.22,46.37,4981249,0
+SPEM.US,D,20250916,000000,46.49,46.675,46.415,46.64,1948793,0
+SPEM.US,D,20250917,000000,46.91,47.21,46.7,46.91,2255731,0
+SPEM.US,D,20250918,000000,46.62,46.7399,46.485,46.71,3001509,0
+SPEM.US,D,20250919,000000,46.7,46.735,46.58,46.61,1261309,0
+SPEM.US,D,20250922,000000,46.62,46.775959,46.56,46.77,867111,0
+SPEM.US,D,20250923,000000,46.7,46.9,46.6544,46.68,1179102,0
+SPEM.US,D,20250924,000000,46.7,46.7999,46.585,46.63,876833,0
+SPEM.US,D,20250925,000000,46.38,46.505,46.24,46.4,850835,0
+SPEM.US,D,20250926,000000,46.086,46.295,46.005,46.26,1678667,0
+SPEM.US,D,20250929,000000,46.68,46.81,46.59,46.63,1389074,0
+SPEM.US,D,20250930,000000,46.795,46.86,46.6847,46.81,1514885,0
+SPEM.US,D,20251001,000000,46.945,47.135,46.945,47.1,3918164,0
+SPEM.US,D,20251002,000000,47.415,47.44,47.06,47.2,1379435,0
+SPEM.US,D,20251003,000000,47.35,47.44,47.205,47.35,1304794,0
+SPEM.US,D,20251006,000000,47.35,47.54,47.33,47.48,923621,0
+SPEM.US,D,20251007,000000,47.63,47.67,47.19,47.24,1097133,0
+SPEM.US,D,20251008,000000,47.26,47.53,47.24,47.53,1090868,0
+SPEM.US,D,20251009,000000,47.57,47.58,47.04,47.15,1931415,0
+SPEM.US,D,20251010,000000,47.07,47.155,45.3535,45.45,6270868,0
+SPEM.US,D,20251013,000000,46.63,46.865,46.49,46.73,1847157,0
+SPEM.US,D,20251014,000000,46.02,46.57,45.91,46.31,1538500,0
+SPEM.US,D,20251015,000000,46.96,47.115,46.7,46.98,1568963,0
+SPEM.US,D,20251016,000000,47.205,47.4,46.99,47.11,1596916,0
+SPEM.US,D,20251017,000000,46.7,47.125,46.7,47.05,1427810,0
+SPEM.US,D,20251020,000000,47.26,47.62,47.26,47.58,1143400,0
+SPEM.US,D,20251021,000000,47.36,47.39,47.19,47.22,1726632,0
+SPEM.US,D,20251022,000000,47.225,47.415,46.91,47.14,1545904,0
+SPEM.US,D,20251023,000000,47.32,47.6,47.29,47.48,1827116,0
+SPEM.US,D,20251024,000000,47.78,47.846873,47.69,47.76,869833,0
+SPEM.US,D,20251027,000000,48.17,48.23,48.0449,48.23,1875677,0
+SPEM.US,D,20251028,000000,47.97,48.25,47.93,48.18,928294,0
+SPEM.US,D,20251029,000000,48.51,48.56,48.13,48.31,1185128,0
+SPEM.US,D,20251030,000000,47.81,47.995,47.76,47.83,1512518,0
+SPEM.US,D,20251031,000000,47.555,47.63,47.4042,47.58,6123905,0
+SPEM.US,D,20251103,000000,47.68,47.755,47.475,47.67,6026491,0
+SPEM.US,D,20251104,000000,47.1165,47.33,47.01,47.03,2765402,0
+SPEM.US,D,20251105,000000,47.14,47.57,47.08,47.47,1403356,0
+SPEM.US,D,20251106,000000,47.57,47.66,47.155,47.29,1241496,0
+SPEM.US,D,20251107,000000,47.01,47.245,46.7001,47.23,1160821,0
+SPEM.US,D,20251110,000000,47.68,47.84,47.53,47.82,1786258,0
+SPEM.US,D,20251111,000000,47.81,47.98,47.74,47.85,4483612,0
+SPEM.US,D,20251112,000000,47.89,47.91,47.735,47.84,1110286,0
+SPEM.US,D,20251113,000000,47.96,47.97,47.365,47.44,2232100,0
+SPEM.US,D,20251114,000000,47.21,47.71,47.1,47.45,1901506,0
+SPEM.US,D,20251117,000000,47.07,47.335,46.78,46.94,1861582,0
+SPEM.US,D,20251118,000000,46.62,46.8678,46.45,46.72,3804908,0
+SPEM.US,D,20251119,000000,46.58,46.84,46.46,46.62,2717604,0
+SPEM.US,D,20251120,000000,46.975,47.0459,46.04,46.05,2139663,0
+SPEM.US,D,20251121,000000,45.61,46.125,45.42,45.96,3153592,0
+SPEM.US,D,20251124,000000,46.03,46.39,46.03,46.36,1414375,0
+SPEM.US,D,20251125,000000,46.45,46.61,46.14,46.61,2442065,0
+SPEM.US,D,20251126,000000,46.75,46.9399,46.66,46.85,1421268,0
+SPEM.US,D,20251128,000000,46.88,47.0599,46.85,47.03,753112,0
+SPEM.US,D,20251201,000000,46.9296,47.1392,46.9,47.02,1782999,0
+SPEM.US,D,20251202,000000,46.91,46.96,46.72,46.92,1175804,0
+SPEM.US,D,20251203,000000,46.72,46.9,46.675,46.9,1205949,0
+SPEM.US,D,20251204,000000,47,47.03,46.845,46.98,989680,0
+SPEM.US,D,20251205,000000,47.3077,47.4658,47.11,47.16,1281298,0
+SPEM.US,D,20251208,000000,47.17,47.17,46.8675,47,1714818,0
+SPEM.US,D,20251209,000000,46.75,46.945,46.735,46.91,5139706,0
+SPEM.US,D,20251210,000000,47.0539,47.4485,46.94,47.31,6079836,0
+SPEM.US,D,20251211,000000,47.04,47.29,46.93,47.26,1622327,0
+SPEM.US,D,20251212,000000,47.312,47.33,46.7,46.84,1704792,0
+SPEM.US,D,20251215,000000,47.07,47.0899,46.75,46.77,1261132,0
+SPEM.US,D,20251216,000000,46.5,46.565,46.29,46.46,6369689,0
+SPEM.US,D,20251217,000000,46.63,46.685,46.125,46.15,3072094,0
+SPEM.US,D,20251218,000000,46.6305,46.81,46.53,46.6,1585466,0
+SPEM.US,D,20251219,000000,46.91,47.21,46.91,47.02,3061952,0
+SPEM.US,D,20251222,000000,46.47,46.54,46.39,46.52,1484094,0
+SPEM.US,D,20251223,000000,46.475,46.73,46.42,46.71,1704363,0
+SPEM.US,D,20251224,000000,46.69,46.75,46.65,46.73,786332,0
+SPEM.US,D,20251226,000000,46.8,46.97,46.7401,46.97,1542616,0
+SPEM.US,D,20251229,000000,46.58,46.67,46.501,46.67,2161898,0
+SPEM.US,D,20251230,000000,46.85,46.91,46.7832,46.83,1467168,0
+SPEM.US,D,20251231,000000,46.89,46.91,46.7516,46.81,1189305,0
+SPEM.US,D,20260102,000000,47.61,47.8,47.53,47.79,2034654,0
+SPEM.US,D,20260105,000000,47.8801,48.16,47.74,48.15,4699667,0
+SPEM.US,D,20260106,000000,48.34,48.575,48.27,48.31,3779908,0
+SPEM.US,D,20260107,000000,48.23,48.24,48.05,48.07,2583206,0
+SPEM.US,D,20260108,000000,47.9,48.105,47.8501,48.09,2111776,0
+SPEM.US,D,20260109,000000,48.09,48.25,47.9424,48.21,7054199,0
+SPEM.US,D,20260112,000000,48.46,49.01,48.46,49,2743355,0
+SPEM.US,D,20260113,000000,48.8,48.84,48.5446,48.68,2519255,0
+SPEM.US,D,20260114,000000,48.665,48.815,48.585,48.81,2129821,0
+SPEM.US,D,20260115,000000,48.96,49.19,48.8297,48.97,2728259,0
+SPEM.US,D,20260116,000000,48.79,48.8443,48.535,48.69,3918691,0
+SPEM.US,D,20260120,000000,48.345,48.59,48.2101,48.29,2945791,0
+SPEM.US,D,20260121,000000,48.67,49,48.575,48.82,5264109,0
+SPEM.US,D,20260122,000000,49.21,49.4399,49.13,49.24,2092113,0
+SPEM.US,D,20260123,000000,49.1,49.49,49.0499,49.45,3198870,0
+SPEM.US,D,20260126,000000,49.45,49.707063,49.43,49.58,2802842,0
+SPEM.US,D,20260127,000000,49.94,50.27,49.9,50.24,2609075,0
+SPEM.US,D,20260128,000000,50.455,50.495,50.17,50.37,2794891,0
+SPEM.US,D,20260129,000000,50.475,50.58,49.595,50.22,4259443,0
+SPEM.US,D,20260130,000000,49.65,49.82,48.99,49.2,3909143,0
+SPEM.US,D,20260202,000000,48.92,49.565,48.83,49.47,3531095,0
+SPEM.US,D,20260203,000000,49.67,49.78,49.1194,49.52,3823934,0
+SPEM.US,D,20260204,000000,49.715,49.74,48.92,49.12,6820583,0
+SPEM.US,D,20260205,000000,48.9914,49.2451,48.72,48.86,2556720,0
+SPEM.US,D,20260206,000000,49.4,49.925,49.39,49.91,1572727,0
+SPEM.US,D,20260209,000000,49.92,50.42,49.9,50.32,2607477,0
+SPEM.US,D,20260210,000000,50.53,50.6214,50.355,50.51,1199801,0
+SPEM.US,D,20260211,000000,50.775,51.0065,50.51,50.96,2872615,0
+SPEM.US,D,20260212,000000,51.05,51.05,50.165,50.29,8709854,0
+SPEM.US,D,20260213,000000,50.03,50.3356,49.77,50.26,3220675,0
+SPEM.US,D,20260217,000000,50.02,50.375,49.74,50.28,3214165,0
+SPEM.US,D,20260218,000000,50.4,50.725,50.3213,50.455,2654055,0
diff --git a/daily/us/nyse etfs/2/speu.us.txt b/daily/us/nyse etfs/2/speu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ba6d3c58d9d65a34901714c555687fc693b2e10
--- /dev/null
+++ b/daily/us/nyse etfs/2/speu.us.txt	
@@ -0,0 +1,5264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPEU.US,D,20050225,000000,24.9477,25.147,24.9477,25.104,5337.5614332954,0
+SPEU.US,D,20050228,000000,25.1343,25.1694,24.9135,25.0024,240152.39493491,0
+SPEU.US,D,20050301,000000,25.0698,25.1089,25.0698,25.104,32951.637650038,0
+SPEU.US,D,20050302,000000,24.9057,25.0639,24.9057,24.9956,25180.189143228,0
+SPEU.US,D,20050303,000000,25.1694,25.1694,25.0366,25.0767,3815.6143860643,0
+SPEU.US,D,20050304,000000,25.4313,25.4626,25.3053,25.3649,5802.2312109974,0
+SPEU.US,D,20050307,000000,25.4626,25.4626,25.2613,25.2994,21973.558276398,0
+SPEU.US,D,20050308,000000,25.4626,25.489,25.4176,25.4176,3965.0456361623,0
+SPEU.US,D,20050309,000000,25.3297,25.3727,25.233,25.233,26088.035162659,0
+SPEU.US,D,20050311,000000,25.3923,25.3923,25.2779,25.2779,1221.0375436091,0
+SPEU.US,D,20050314,000000,25.2008,25.2008,25.147,25.147,3509.5873738773,0
+SPEU.US,D,20050315,000000,25.3248,25.3248,25.233,25.233,8393.7375483136,0
+SPEU.US,D,20050316,000000,25.104,25.104,25.0366,25.0366,7779.6365205136,0
+SPEU.US,D,20050317,000000,24.9956,24.9956,24.9956,24.9956,159.66626722801,0
+SPEU.US,D,20050318,000000,24.9516,24.9633,24.8988,24.8988,2748.1020994052,0
+SPEU.US,D,20050321,000000,24.7435,24.7601,24.7093,24.7093,107258.88551556,0
+SPEU.US,D,20050322,000000,24.55,24.55,24.295,24.295,1068.5357883721,0
+SPEU.US,D,20050323,000000,24.2325,24.2325,24.0322,24.126,1525.0175523701,0
+SPEU.US,D,20050324,000000,24.2266,24.338,24.212,24.2188,28838.18426549,0
+SPEU.US,D,20050328,000000,24.1974,24.1974,24.1974,24.1974,300.90950362202,0
+SPEU.US,D,20050329,000000,24.1974,24.2423,24.0322,24.2423,1984.5698215072,0
+SPEU.US,D,20050330,000000,24.3165,24.3292,24.1749,24.1749,2136.0480750312,0
+SPEU.US,D,20050331,000000,24.3889,24.3889,24.3165,24.3165,613.07752608705,0
+SPEU.US,D,20050401,000000,24.1055,24.1055,23.9228,23.9648,5493.1336936714,0
+SPEU.US,D,20050404,000000,23.8339,24.0254,23.8339,24.0254,613.07752608705,0
+SPEU.US,D,20050405,000000,24.2325,24.2881,24.2325,24.2881,765.57928132406,0
+SPEU.US,D,20050406,000000,24.3692,24.3692,24.3692,24.3692,159.66626722801,0
+SPEU.US,D,20050407,000000,24.4777,24.4777,24.4777,24.4777,1221.0375436091,0
+SPEU.US,D,20050411,000000,24.6507,24.721,24.6165,24.721,2136.0480750312,0
+SPEU.US,D,20050412,000000,24.3889,24.8422,24.2364,24.8422,10679.216873443,0
+SPEU.US,D,20050413,000000,24.3625,24.5461,24.3625,24.4094,1984.5698215072,0
+SPEU.US,D,20050414,000000,24.2881,24.3889,24.0254,24.0254,11443.772653054,0
+SPEU.US,D,20050415,000000,24.1749,24.1749,23.699,23.699,3965.0456361623,0
+SPEU.US,D,20050418,000000,23.9013,24.0664,23.8084,23.8084,6407.1207233805,0
+SPEU.US,D,20050419,000000,24.126,24.2628,24.126,24.1974,6561.6694820435,0
+SPEU.US,D,20050420,000000,24.0996,24.0996,23.8417,23.8417,2594.5768424552,0
+SPEU.US,D,20050422,000000,24.383,24.3889,24.2325,24.2325,2594.5768424552,0
+SPEU.US,D,20050425,000000,24.2881,24.3165,24.1378,24.2041,2441.0515855052,0
+SPEU.US,D,20050426,000000,24.1974,24.2628,24.1974,24.2628,1825.9270559921,0
+SPEU.US,D,20050427,000000,24.0664,24.169,24.0664,24.169,3815.6143860643,0
+SPEU.US,D,20050428,000000,24.0996,24.0996,24.0996,24.0996,1221.0375436091,0
+SPEU.US,D,20050429,000000,24.0996,24.0996,23.9423,23.9423,912.96352799607,0
+SPEU.US,D,20050502,000000,24.0996,24.1611,24.0996,24.1611,1984.5698215072,0
+SPEU.US,D,20050503,000000,24.0371,24.1378,24.0371,24.1378,1374.5628005591,0
+SPEU.US,D,20050504,000000,24.423,24.6467,24.3556,24.6467,5187.1066814844,0
+SPEU.US,D,20050505,000000,24.7435,24.7435,24.4582,24.593,1221.0375436091,0
+SPEU.US,D,20050506,000000,24.3947,24.5774,24.3947,24.5774,300.90950362202,0
+SPEU.US,D,20050509,000000,24.2325,24.423,24.1974,24.423,3660.0421256883,0
+SPEU.US,D,20050510,000000,24.2881,24.2881,24.0664,24.2423,4422.5509018733,0
+SPEU.US,D,20050511,000000,24.1974,24.1974,24.1974,24.1974,159.66626722801,0
+SPEU.US,D,20050512,000000,24.0078,24.0078,23.7059,23.7059,28072.604984166,0
+SPEU.US,D,20050513,000000,23.6737,23.6737,23.4909,23.4909,7325.2017599416,0
+SPEU.US,D,20050516,000000,23.4498,23.6473,23.4167,23.5046,14500.972269785,0
+SPEU.US,D,20050517,000000,23.5251,23.6589,23.4841,23.5984,11290.247396104,0
+SPEU.US,D,20050518,000000,23.741,24.0585,23.6737,24.0185,11590.133398013,0
+SPEU.US,D,20050519,000000,23.909,24.0508,23.909,23.9315,1825.9270559921,0
+SPEU.US,D,20050520,000000,23.9648,24.0009,23.9648,24.0009,765.57928132406,0
+SPEU.US,D,20050523,000000,24.0791,24.2364,24.0791,24.2364,765.57928132406,0
+SPEU.US,D,20050524,000000,24.0664,24.0664,23.9707,23.9707,912.96352799607,0
+SPEU.US,D,20050525,000000,24.1329,24.1329,24.126,24.1329,1068.5357883721,0
+SPEU.US,D,20050526,000000,24.1749,24.1749,24.169,24.169,300.90950362202,0
+SPEU.US,D,20050527,000000,24.0733,24.0996,24.0733,24.0996,1068.5357883721,0
+SPEU.US,D,20050531,000000,23.9364,23.9364,23.7733,23.7733,3660.0421256883,0
+SPEU.US,D,20050601,000000,23.8339,24.0918,23.8339,24.0918,300.90950362202,0
+SPEU.US,D,20050602,000000,23.9707,24.1798,23.9707,24.1798,5038.6989330994,0
+SPEU.US,D,20050603,000000,23.9364,23.9364,23.7733,23.7733,1984.5698215072,0
+SPEU.US,D,20050606,000000,24.0009,24.0009,23.9364,23.9364,2288.5498302682,0
+SPEU.US,D,20050607,000000,24.1749,24.1915,24.1749,24.1915,1221.0375436091,0
+SPEU.US,D,20050608,000000,24.2881,24.2881,24.0664,24.0733,912.96352799607,0
+SPEU.US,D,20050609,000000,24.0009,24.0009,23.9765,24.0009,4883.1266727234,0
+SPEU.US,D,20050610,000000,24.2628,24.2628,23.9707,24.0585,3815.6143860643,0
+SPEU.US,D,20050613,000000,23.8212,23.8212,23.7127,23.7127,1825.9270559921,0
+SPEU.US,D,20050614,000000,23.9423,23.9492,23.9423,23.9492,1681.6133144591,0
+SPEU.US,D,20050615,000000,24.0508,24.0508,23.9013,23.9013,1221.0375436091,0
+SPEU.US,D,20050616,000000,24.0322,24.0322,24.0322,24.0322,1068.5357883721,0
+SPEU.US,D,20050617,000000,24.5129,24.5129,24.5129,24.5129,462.62277427604,0
+SPEU.US,D,20050620,000000,24.1329,24.1329,24.1329,24.1329,159.66626722801,0
+SPEU.US,D,20050621,000000,23.9902,24.0322,23.9902,24.0322,1525.0175523701,0
+SPEU.US,D,20050622,000000,24.2325,24.2325,24.1611,24.1611,2594.5768424552,0
+SPEU.US,D,20050623,000000,24.0078,24.0078,23.7674,23.7674,613.07752608705,0
+SPEU.US,D,20050624,000000,23.9648,23.9648,23.909,23.909,300.90950362202,0
+SPEU.US,D,20050627,000000,23.9648,23.9648,23.9648,23.9648,159.66626722801,0
+SPEU.US,D,20050628,000000,23.957,23.957,23.957,23.957,300.90950362202,0
+SPEU.US,D,20050629,000000,24.0136,24.0136,23.9902,23.9902,1068.5357883721,0
+SPEU.US,D,20050630,000000,23.996,23.996,23.996,23.996,159.66626722801,0
+SPEU.US,D,20050705,000000,23.9315,23.9364,23.9315,23.9364,765.57928132406,0
+SPEU.US,D,20050706,000000,24.0918,24.0918,24.0585,24.0585,300.90950362202,0
+SPEU.US,D,20050707,000000,23.6394,23.827,23.6394,23.827,1068.5357883721,0
+SPEU.US,D,20050708,000000,23.827,24.1378,23.827,24.1378,5645.6354489084,0
+SPEU.US,D,20050712,000000,24.3292,24.5627,24.3234,24.5627,9760.1123351688,0
+SPEU.US,D,20050713,000000,24.4171,24.423,24.3449,24.4171,29906.720053862,0
+SPEU.US,D,20050714,000000,24.6741,24.6741,24.5177,24.5325,13730.275479896,0
+SPEU.US,D,20050715,000000,24.3889,24.4465,24.2999,24.4465,3509.5873738773,0
+SPEU.US,D,20050718,000000,24.3234,24.4347,24.3165,24.4015,2441.0515855052,0
+SPEU.US,D,20050719,000000,24.2881,24.4729,24.2364,24.4729,7475.6565117526,0
+SPEU.US,D,20050720,000000,24.3497,24.6321,24.212,24.6165,11290.247396104,0
+SPEU.US,D,20050721,000000,24.5129,24.5706,24.3625,24.4171,1221.0375436091,0
+SPEU.US,D,20050722,000000,24.4416,24.4416,24.2881,24.2881,912.96352799607,0
+SPEU.US,D,20050725,000000,24.3556,24.4514,24.3497,24.3692,3355.0386152143,0
+SPEU.US,D,20050726,000000,24.3234,24.383,24.3234,24.383,1681.6133144591,0
+SPEU.US,D,20050727,000000,24.4514,24.6086,24.4514,24.6086,2748.1020994052,0
+SPEU.US,D,20050728,000000,24.681,24.8911,24.681,24.8911,6103.1407146195,0
+SPEU.US,D,20050729,000000,24.8363,24.8363,24.7288,24.7288,462.62277427604,0
+SPEU.US,D,20050801,000000,25.0229,25.0229,24.9516,25.0083,1825.9270559921,0
+SPEU.US,D,20050802,000000,25.0913,25.1607,25.0913,25.1607,1984.5698215072,0
+SPEU.US,D,20050803,000000,25.2613,25.357,25.2613,25.2994,5947.5684542435,0
+SPEU.US,D,20050804,000000,25.147,25.233,25.0639,25.0972,6407.1207233805,0
+SPEU.US,D,20050805,000000,25.7957,25.7957,24.9516,25.0366,17850.893376435,0
+SPEU.US,D,20050808,000000,25.2994,25.2994,25.1089,25.147,6866.6729925175,0
+SPEU.US,D,20050809,000000,25.3649,25.4255,25.3365,25.3365,4422.5509018733,0
+SPEU.US,D,20050810,000000,25.5418,25.7039,25.4626,25.4675,12822.429460465,0
+SPEU.US,D,20050811,000000,25.6726,25.8349,25.6726,25.8349,16323.828820638,0
+SPEU.US,D,20050812,000000,25.6659,25.6726,25.528,25.659,11746.729160102,0
+SPEU.US,D,20050815,000000,25.4626,25.5759,25.4626,25.4675,3965.0456361623,0
+SPEU.US,D,20050816,000000,25.4626,25.4626,25.3053,25.3121,12054.803175715,0
+SPEU.US,D,20050817,000000,25.3121,25.3121,25.2613,25.2613,3509.5873738773,0
+SPEU.US,D,20050818,000000,24.9633,24.9682,24.9584,24.9682,2594.5768424552,0
+SPEU.US,D,20050819,000000,25.1197,25.1197,25.0913,25.0913,5947.5684542435,0
+SPEU.US,D,20050822,000000,25.2398,25.2925,25.2008,25.2203,44701.437315278,0
+SPEU.US,D,20050823,000000,25.0913,25.0913,24.9956,25.0434,2594.5768424552,0
+SPEU.US,D,20050824,000000,24.9341,24.9584,24.9057,24.9057,22274.46778002,0
+SPEU.US,D,20050825,000000,24.9193,24.9584,24.8481,24.8481,40276.83940998,0
+SPEU.US,D,20050826,000000,24.8422,24.8422,24.6605,24.6741,3660.0421256883,0
+SPEU.US,D,20050829,000000,24.6507,24.7865,24.593,24.7865,12204.234425813,0
+SPEU.US,D,20050830,000000,24.593,24.6467,24.5569,24.6321,19836.486699655,0
+SPEU.US,D,20050831,000000,24.8481,25.1694,24.8481,25.1694,2594.5768424552,0
+SPEU.US,D,20050901,000000,25.4479,25.6179,25.4479,25.6179,3509.5873738773,0
+SPEU.US,D,20050902,000000,25.6033,25.6795,25.5632,25.5925,3355.0386152143,0
+SPEU.US,D,20050906,000000,25.8856,25.9276,25.8407,25.9081,6103.1407146195,0
+SPEU.US,D,20050907,000000,25.9462,25.9756,25.8563,25.9756,14193.921755885,0
+SPEU.US,D,20050908,000000,25.7499,25.784,25.7499,25.784,6561.6694820435,0
+SPEU.US,D,20050909,000000,25.9276,25.9276,25.9022,25.9022,5187.1066814844,0
+SPEU.US,D,20050912,000000,25.6726,25.6726,25.6726,25.6726,300.90950362202,0
+SPEU.US,D,20050913,000000,25.5554,25.5866,25.4958,25.528,9153.1758193597,0
+SPEU.US,D,20050914,000000,25.659,25.659,25.5632,25.5632,462.62277427604,0
+SPEU.US,D,20050915,000000,25.528,25.528,25.4958,25.5006,1681.6133144591,0
+SPEU.US,D,20050916,000000,25.698,25.698,25.6922,25.698,765.57928132406,0
+SPEU.US,D,20050919,000000,25.4626,25.5212,25.3649,25.4626,38144.8853418,0
+SPEU.US,D,20050920,000000,25.528,25.5681,25.2008,25.2994,11290.247396104,0
+SPEU.US,D,20050921,000000,25.4821,25.4821,25.2994,25.2994,8539.0747915597,0
+SPEU.US,D,20050922,000000,25.1343,25.1538,25.1343,25.1538,5337.5614332954,0
+SPEU.US,D,20050923,000000,25.0767,25.1538,25.0767,25.1538,2748.1020994052,0
+SPEU.US,D,20050926,000000,25.357,25.357,25.3365,25.3365,765.57928132406,0
+SPEU.US,D,20050927,000000,25.1939,25.2672,25.1939,25.2672,12968.790205424,0
+SPEU.US,D,20050928,000000,25.4958,25.5418,25.399,25.5418,8393.7375483136,0
+SPEU.US,D,20050929,000000,25.5075,25.5632,25.4176,25.5632,70790.49597965,0
+SPEU.US,D,20050930,000000,25.4958,25.4958,25.4675,25.4675,5337.5614332954,0
+SPEU.US,D,20051003,000000,25.442,25.442,25.442,25.442,1525.0175523701,0
+SPEU.US,D,20051004,000000,25.4313,25.528,25.2779,25.2779,2441.0515855052,0
+SPEU.US,D,20051005,000000,25.4176,25.4176,25.1422,25.1422,912.96352799607,0
+SPEU.US,D,20051006,000000,25.3297,25.3297,25.1422,25.1422,1374.5628005591,0
+SPEU.US,D,20051007,000000,25.2067,25.2398,25.2067,25.2398,765.57928132406,0
+SPEU.US,D,20051010,000000,25.104,25.104,25.104,25.104,7629.1817687026,0
+SPEU.US,D,20051011,000000,25.0083,25.0083,25.0083,25.0083,2748.1020994052,0
+SPEU.US,D,20051012,000000,25.0083,25.0083,24.8529,24.8597,3205.6073651162,0
+SPEU.US,D,20051013,000000,24.5706,24.5706,24.5706,24.5706,3051.0586064532,0
+SPEU.US,D,20051014,000000,24.8422,24.9633,24.8363,24.9633,2288.5498302682,0
+SPEU.US,D,20051017,000000,24.8715,24.8715,24.8197,24.8197,20745.356220798,0
+SPEU.US,D,20051018,000000,24.5852,24.596,24.5325,24.5325,765.57928132406,0
+SPEU.US,D,20051019,000000,24.3556,24.6741,24.3292,24.6741,3509.5873738773,0
+SPEU.US,D,20051020,000000,24.5177,24.5325,24.2881,24.2999,3355.0386152143,0
+SPEU.US,D,20051021,000000,24.2881,24.2881,24.2881,24.2881,159.66626722801,0
+SPEU.US,D,20051024,000000,24.6741,24.6741,24.6741,24.6741,159.66626722801,0
+SPEU.US,D,20051026,000000,24.7933,24.7933,24.7933,24.7933,462.62277427604,0
+SPEU.US,D,20051027,000000,24.681,24.681,24.681,24.681,159.66626722801,0
+SPEU.US,D,20051028,000000,24.6243,24.7865,24.6243,24.7865,1525.0175523701,0
+SPEU.US,D,20051031,000000,24.9057,25.0024,24.8597,24.8715,32341.630629089,0
+SPEU.US,D,20051101,000000,24.8803,24.9633,24.8803,24.9516,26546.563930083,0
+SPEU.US,D,20051102,000000,24.8803,25.274,24.8803,25.274,2594.5768424552,0
+SPEU.US,D,20051103,000000,25.3649,25.399,25.3189,25.3365,2594.5768424552,0
+SPEU.US,D,20051104,000000,25.3649,25.3649,25.0229,25.104,13272.770214185,0
+SPEU.US,D,20051107,000000,25.104,25.104,25.0913,25.0972,765.57928132406,0
+SPEU.US,D,20051108,000000,25.0288,25.104,25.0161,25.0639,10679.216873443,0
+SPEU.US,D,20051109,000000,24.9193,25.0639,24.9057,25.0229,3205.6073651162,0
+SPEU.US,D,20051110,000000,25.0229,25.0229,25.0229,25.0229,3051.0586064532,0
+SPEU.US,D,20051111,000000,25.0513,25.104,24.9956,25.0698,4732.6719209124,0
+SPEU.US,D,20051114,000000,25.0913,25.147,25.0513,25.0698,2899.5803529292,0
+SPEU.US,D,20051115,000000,24.8715,24.9682,24.8647,24.8911,26397.132679985,0
+SPEU.US,D,20051117,000000,24.9408,25.0024,24.9135,24.9477,9308.7480797357,0
+SPEU.US,D,20051118,000000,25.233,25.233,25.0083,25.1274,88187.978097225,0
+SPEU.US,D,20051121,000000,25.0835,25.274,25.0835,25.274,21054.453738125,0
+SPEU.US,D,20051122,000000,25.1422,25.3649,25.0767,25.3649,9308.7480797357,0
+SPEU.US,D,20051123,000000,25.3297,25.4763,25.2994,25.4548,5337.5614332954,0
+SPEU.US,D,20051125,000000,25.3365,25.3365,25.2994,25.3053,3051.0586064532,0
+SPEU.US,D,20051128,000000,25.3503,25.3503,25.188,25.1939,10222.735109444,0
+SPEU.US,D,20051129,000000,25.2398,25.2535,25.1422,25.1734,32652.775149841,0
+SPEU.US,D,20051130,000000,25.104,25.147,25.0698,25.0698,8849.1958105987,0
+SPEU.US,D,20051201,000000,25.3923,25.4128,25.3923,25.4128,8849.1958105987,0
+SPEU.US,D,20051202,000000,25.399,25.4548,25.3297,25.4548,16936.906346725,0
+SPEU.US,D,20051205,000000,25.4958,25.5759,25.489,25.5359,10069.209852494,0
+SPEU.US,D,20051206,000000,25.6873,25.7391,25.6531,25.6795,77509.784725496,0
+SPEU.US,D,20051207,000000,25.5964,25.6873,25.5632,25.5632,1681.6133144591,0
+SPEU.US,D,20051208,000000,25.7762,25.8485,25.6531,25.6531,1681.6133144591,0
+SPEU.US,D,20051209,000000,25.6531,25.745,25.6531,25.745,613.07752608705,0
+SPEU.US,D,20051212,000000,25.9531,26.0253,25.8905,25.9081,2899.5803529292,0
+SPEU.US,D,20051213,000000,25.9335,26.1592,25.9335,26.0458,6866.6729925175,0
+SPEU.US,D,20051214,000000,26.1651,26.1876,26.1514,26.1876,613.07752608705,0
+SPEU.US,D,20051215,000000,25.9022,25.9022,25.784,25.784,2136.0480750312,0
+SPEU.US,D,20051216,000000,26.085,26.127,25.9912,25.9912,10376.260366394,0
+SPEU.US,D,20051219,000000,25.915,25.9697,25.8162,25.8211,4120.6178965383,0
+SPEU.US,D,20051220,000000,25.9756,25.9756,25.7176,25.7176,64386.445761409,0
+SPEU.US,D,20051221,000000,25.7557,25.784,25.7264,25.7264,32652.775149841,0
+SPEU.US,D,20051222,000000,25.8856,25.8856,25.7714,25.7714,6407.1207233805,0
+SPEU.US,D,20051223,000000,25.6873,25.8641,25.6873,25.8641,72167.105783636,0
+SPEU.US,D,20051227,000000,25.8641,25.8641,25.7107,25.7107,613.07752608705,0
+SPEU.US,D,20051228,000000,25.8856,25.8856,25.7557,25.7557,2748.1020994052,0
+SPEU.US,D,20051229,000000,25.8485,25.9609,25.8485,25.9462,28533.180755016,0
+SPEU.US,D,20051230,000000,25.698,25.698,25.698,25.698,765.57928132406,0
+SPEU.US,D,20060103,000000,26.2217,26.6115,26.1446,26.6115,18765.903907856,0
+SPEU.US,D,20060104,000000,26.6722,26.8646,26.6722,26.8646,5187.1066814844,0
+SPEU.US,D,20060105,000000,26.7464,26.807,26.721,26.721,1068.5357883721,0
+SPEU.US,D,20060106,000000,27.018,27.1607,26.9584,27.1607,5493.1336936714,0
+SPEU.US,D,20060109,000000,27.0493,27.0493,26.978,27.0425,5493.1336936714,0
+SPEU.US,D,20060110,000000,26.7748,26.8216,26.762,26.8216,2288.5498302682,0
+SPEU.US,D,20060112,000000,26.8216,26.8353,26.8148,26.8148,8393.7375483136,0
+SPEU.US,D,20060113,000000,26.6604,26.9223,26.6604,26.9223,1221.0375436091,0
+SPEU.US,D,20060117,000000,26.6478,26.6478,26.6115,26.6419,2288.5498302682,0
+SPEU.US,D,20060118,000000,26.4836,26.551,26.38,26.38,7175.7705098436,0
+SPEU.US,D,20060119,000000,26.4308,26.5979,26.4308,26.5979,25180.189143228,0
+SPEU.US,D,20060120,000000,26.5979,26.5979,26.1719,26.1817,41807.997972627,0
+SPEU.US,D,20060123,000000,26.466,26.6115,26.4592,26.6115,10222.735109444,0
+SPEU.US,D,20060124,000000,26.6038,26.6292,26.4914,26.5979,5187.1066814844,0
+SPEU.US,D,20060125,000000,26.7073,26.762,26.636,26.7073,5337.5614332954,0
+SPEU.US,D,20060126,000000,26.936,27.018,26.9223,26.9516,4120.6178965383,0
+SPEU.US,D,20060127,000000,27.189,27.2516,27.0054,27.0054,4422.5509018733,0
+SPEU.US,D,20060130,000000,27.0679,27.0855,26.9839,27.0229,6252.5719647175,0
+SPEU.US,D,20060131,000000,27.1137,27.2789,27.0679,27.2574,4732.6719209124,0
+SPEU.US,D,20060201,000000,27.1137,27.3111,27.1137,27.2174,14953.360026931,0
+SPEU.US,D,20060202,000000,27.1334,27.1607,26.9516,26.9643,7018.1512460415,0
+SPEU.US,D,20060203,000000,26.5628,26.8578,26.5628,26.7933,5337.5614332954,0
+SPEU.US,D,20060206,000000,26.7338,26.7464,26.6478,26.6722,3355.0386152143,0
+SPEU.US,D,20060207,000000,26.4983,26.5764,26.4074,26.4074,5038.6989330994,0
+SPEU.US,D,20060208,000000,26.5373,26.5373,26.4787,26.5256,613.07752608705,0
+SPEU.US,D,20060209,000000,26.8216,26.89,26.7464,26.89,3660.0421256883,0
+SPEU.US,D,20060210,000000,26.9223,26.9291,26.6545,26.6937,10376.260366394,0
+SPEU.US,D,20060213,000000,26.4308,26.7142,26.4308,26.7142,2594.5768424552,0
+SPEU.US,D,20060214,000000,26.5334,26.8578,26.5334,26.8441,3509.5873738773,0
+SPEU.US,D,20060215,000000,26.6809,26.7395,26.6292,26.7395,2748.1020994052,0
+SPEU.US,D,20060216,000000,26.7933,26.8783,26.7933,26.8148,2288.5498302682,0
+SPEU.US,D,20060217,000000,26.89,27.0297,26.89,27.0297,4422.5509018733,0
+SPEU.US,D,20060221,000000,27.1831,27.2135,26.9916,27.0561,9612.7280884967,0
+SPEU.US,D,20060222,000000,27.0825,27.1744,26.9438,27.1744,2748.1020994052,0
+SPEU.US,D,20060223,000000,27.2457,27.2457,27.0825,27.1685,9457.1558281207,0
+SPEU.US,D,20060224,000000,27.0825,27.1831,27.0825,27.1831,912.96352799607,0
+SPEU.US,D,20060227,000000,27.107,27.107,27.107,27.107,462.62277427604,0
+SPEU.US,D,20060228,000000,26.936,26.978,26.8578,26.9164,14500.972269785,0
+SPEU.US,D,20060301,000000,27.0561,27.107,27.0561,27.107,1221.0375436091,0
+SPEU.US,D,20060302,000000,27.0297,27.0855,26.9438,27.0855,2899.5803529292,0
+SPEU.US,D,20060303,000000,27.0825,27.1831,27.0297,27.1831,17850.893376435,0
+SPEU.US,D,20060306,000000,27.3443,27.3443,27.0493,27.0493,8849.1958105987,0
+SPEU.US,D,20060307,000000,26.7543,26.8851,26.7464,26.7543,13124.3624658,0
+SPEU.US,D,20060308,000000,26.7816,26.9223,26.7816,26.9223,13124.3624658,0
+SPEU.US,D,20060309,000000,27.0425,27.0425,26.936,26.936,9612.7280884967,0
+SPEU.US,D,20060310,000000,26.9985,27.2789,26.9438,27.2789,5802.2312109974,0
+SPEU.US,D,20060313,000000,27.4362,27.5027,27.4216,27.5027,1221.0375436091,0
+SPEU.US,D,20060314,000000,27.4753,27.8026,27.4753,27.8026,1374.5628005591,0
+SPEU.US,D,20060315,000000,27.868,27.868,27.7694,27.8622,17548.9603711,0
+SPEU.US,D,20060316,000000,27.9472,28.1114,27.9472,28.1035,4578.1231622494,0
+SPEU.US,D,20060317,000000,28.0273,28.0273,27.9287,28.0068,2899.5803529292,0
+SPEU.US,D,20060320,000000,28.0585,28.0585,27.9072,27.9404,4883.1266727234,0
+SPEU.US,D,20060321,000000,27.8133,27.8944,27.7068,27.7068,3815.6143860643,0
+SPEU.US,D,20060322,000000,27.7821,27.8749,27.7821,27.8749,32041.744627181,0
+SPEU.US,D,20060323,000000,27.6834,27.6834,27.5095,27.5095,4883.1266727234,0
+SPEU.US,D,20060324,000000,27.6902,27.7938,27.6902,27.7508,1374.5628005591,0
+SPEU.US,D,20060327,000000,27.5427,27.5427,27.4899,27.5281,3660.0421256883,0
+SPEU.US,D,20060328,000000,27.5671,27.5671,27.3443,27.3443,9760.1123351688,0
+SPEU.US,D,20060329,000000,27.3443,27.5486,27.3443,27.5427,765.57928132406,0
+SPEU.US,D,20060330,000000,27.953,27.9648,27.868,27.9149,1221.0375436091,0
+SPEU.US,D,20060331,000000,27.6433,27.6834,27.6433,27.6834,1681.6133144591,0
+SPEU.US,D,20060403,000000,27.7938,27.9287,27.7938,27.8065,5038.6989330994,0
+SPEU.US,D,20060404,000000,28.0585,28.1378,28.0585,28.1378,462.62277427604,0
+SPEU.US,D,20060405,000000,28.1221,28.294,28.1114,28.294,3355.0386152143,0
+SPEU.US,D,20060406,000000,28.1114,28.1289,28.1114,28.1289,8238.1652879376,0
+SPEU.US,D,20060407,000000,28.1221,28.1221,27.7508,27.7557,27465.668468357,0
+SPEU.US,D,20060410,000000,27.9765,27.9765,27.8417,27.8944,12054.803175715,0
+SPEU.US,D,20060411,000000,27.9609,27.9609,27.6727,27.7127,1681.6133144591,0
+SPEU.US,D,20060412,000000,27.7127,27.7694,27.6561,27.6981,6713.1477355675,0
+SPEU.US,D,20060413,000000,27.7508,27.8065,27.7508,27.8065,912.96352799607,0
+SPEU.US,D,20060417,000000,28.0146,28.1221,28.0146,28.1221,1525.0175523701,0
+SPEU.US,D,20060418,000000,28.1114,28.3927,28.1114,28.3839,10222.735109444,0
+SPEU.US,D,20060419,000000,28.3351,28.6868,28.3351,28.6868,3965.0456361623,0
+SPEU.US,D,20060420,000000,28.5412,28.6507,28.5412,28.6223,3355.0386152143,0
+SPEU.US,D,20060421,000000,28.7445,28.8373,28.7445,28.7845,4422.5509018733,0
+SPEU.US,D,20060424,000000,28.7522,28.8842,28.7522,28.8558,8393.7375483136,0
+SPEU.US,D,20060425,000000,28.8128,28.8373,28.7522,28.8197,3355.0386152143,0
+SPEU.US,D,20060426,000000,28.9027,28.935,28.8715,28.9086,12359.806686189,0
+SPEU.US,D,20060427,000000,28.682,29.0992,28.6692,29.0884,8238.1652879376,0
+SPEU.US,D,20060428,000000,29.0024,29.2183,29.0024,29.1655,140217.68767758,0
+SPEU.US,D,20060501,000000,29.3278,29.3483,29.1655,29.1655,50505.715529702,0
+SPEU.US,D,20060502,000000,29.4939,29.573,29.4939,29.573,765.57928132406,0
+SPEU.US,D,20060503,000000,29.3033,29.3033,29.1323,29.1724,5038.6989330994,0
+SPEU.US,D,20060504,000000,29.2057,29.4811,29.2057,29.4811,43026.98851281,0
+SPEU.US,D,20060505,000000,29.7537,29.9237,29.7537,29.9237,9760.1123351688,0
+SPEU.US,D,20060508,000000,29.8807,29.8807,29.7889,29.828,15408.818289216,0
+SPEU.US,D,20060509,000000,29.916,30.0986,29.916,30.0986,9612.7280884967,0
+SPEU.US,D,20060510,000000,29.958,29.9921,29.7723,29.9647,19531.48318918,0
+SPEU.US,D,20060511,000000,29.9706,30.0655,29.7098,29.7098,16173.374068828,0
+SPEU.US,D,20060512,000000,29.7098,29.7098,29.3033,29.3844,15563.367047879,0
+SPEU.US,D,20060515,000000,29.0024,29.1079,28.8978,28.8978,9457.1558281207,0
+SPEU.US,D,20060516,000000,29.2652,29.2965,29.1079,29.2965,2594.5768424552,0
+SPEU.US,D,20060517,000000,28.9301,28.9633,28.0459,28.0908,55847.370969849,0
+SPEU.US,D,20060518,000000,28.3644,28.5471,28.2169,28.2609,22889.592309534,0
+SPEU.US,D,20060519,000000,28.1221,28.4064,28.1221,28.294,16626.785327686,0
+SPEU.US,D,20060522,000000,27.9287,28.1114,27.7694,28.1114,8849.1958105987,0
+SPEU.US,D,20060523,000000,28.2228,28.4327,28.2228,28.2784,28231.247749681,0
+SPEU.US,D,20060524,000000,27.9238,27.9238,27.6727,27.7938,211162.7324159,0
+SPEU.US,D,20060525,000000,28.0703,28.3204,28.0703,28.1631,56913.859754796,0
+SPEU.US,D,20060526,000000,28.4327,28.5364,28.3761,28.4406,6713.1477355675,0
+SPEU.US,D,20060530,000000,28.4533,28.4533,28.0068,28.0068,2899.5803529292,0
+SPEU.US,D,20060531,000000,28.1885,28.426,28.1378,28.3351,1374.5628005591,0
+SPEU.US,D,20060601,000000,28.04,28.5187,28.04,28.5187,2899.5803529292,0
+SPEU.US,D,20060602,000000,28.8431,28.8637,28.635,28.8637,5337.5614332954,0
+SPEU.US,D,20060605,000000,28.6633,28.7053,28.1378,28.1378,2594.5768424552,0
+SPEU.US,D,20060606,000000,28.0585,28.0585,27.743,27.998,2288.5498302682,0
+SPEU.US,D,20060607,000000,27.9238,28.1808,27.8475,27.8475,1374.5628005591,0
+SPEU.US,D,20060608,000000,27.3443,27.3443,26.9516,27.3248,9918.7551006838,0
+SPEU.US,D,20060609,000000,27.4753,27.4753,27.3443,27.3512,1825.9270559921,0
+SPEU.US,D,20060612,000000,27.3111,27.3111,26.851,26.851,10527.738619919,0
+SPEU.US,D,20060613,000000,26.5979,26.762,26.2149,26.2969,29450.238289864,0
+SPEU.US,D,20060614,000000,26.6937,26.8783,26.5979,26.5979,5947.5684542435,0
+SPEU.US,D,20060615,000000,27.1137,27.5486,27.0855,27.5486,1374.5628005591,0
+SPEU.US,D,20060616,000000,26.762,26.762,26.6604,26.6604,1525.0175523701,0
+SPEU.US,D,20060619,000000,26.7933,26.7933,26.466,26.466,3815.6143860643,0
+SPEU.US,D,20060620,000000,26.6545,26.7464,26.6545,26.7464,1825.9270559921,0
+SPEU.US,D,20060621,000000,26.7543,27.1607,26.7543,27.0297,14340.282500844,0
+SPEU.US,D,20060622,000000,26.8441,26.8578,26.8285,26.8285,1681.6133144591,0
+SPEU.US,D,20060623,000000,26.9018,26.9018,26.7269,26.7679,3965.0456361623,0
+SPEU.US,D,20060626,000000,26.7874,26.936,26.6809,26.8715,11443.772653054,0
+SPEU.US,D,20060627,000000,26.807,26.8715,26.5119,26.551,5947.5684542435,0
+SPEU.US,D,20060628,000000,26.7269,26.8441,26.6545,26.8441,1681.6133144591,0
+SPEU.US,D,20060629,000000,27.0112,27.7196,27.0112,27.6297,10222.735109444,0
+SPEU.US,D,20060630,000000,27.9609,28.0459,27.8749,27.9238,25020.522876,0
+SPEU.US,D,20060703,000000,28.0908,28.2609,28.0908,28.2609,4120.6178965383,0
+SPEU.US,D,20060705,000000,27.743,27.8622,27.6179,27.8475,4120.6178965383,0
+SPEU.US,D,20060706,000000,28.0273,28.1631,28.0273,28.1445,23036.976556205,0
+SPEU.US,D,20060707,000000,28.1885,28.3605,28.0273,28.0273,3660.0421256883,0
+SPEU.US,D,20060710,000000,28.0908,28.1749,27.9648,27.9648,7475.6565117526,0
+SPEU.US,D,20060711,000000,28.0273,28.1221,27.9912,28.1221,6713.1477355675,0
+SPEU.US,D,20060712,000000,27.9833,27.9912,27.6111,27.7068,16323.828820638,0
+SPEU.US,D,20060713,000000,27.3952,27.4899,27.2516,27.2711,16173.374068828,0
+SPEU.US,D,20060714,000000,27.0425,27.061,26.9076,27.0425,28231.247749681,0
+SPEU.US,D,20060717,000000,26.6937,26.7816,26.6858,26.6858,4883.1266727234,0
+SPEU.US,D,20060718,000000,26.8393,26.8393,26.4523,26.6858,7018.1512460415,0
+SPEU.US,D,20060719,000000,26.7679,27.5671,26.7679,27.4421,39058.872371509,0
+SPEU.US,D,20060720,000000,27.5427,27.5427,27.318,27.318,912.96352799607,0
+SPEU.US,D,20060721,000000,27.2789,27.2789,27.2789,27.2789,3205.6073651162,0
+SPEU.US,D,20060724,000000,27.5534,27.9238,27.5534,27.8622,89106.059133787,0
+SPEU.US,D,20060725,000000,27.8622,27.9609,27.6834,27.9609,22580.494792208,0
+SPEU.US,D,20060726,000000,27.8026,28.1563,27.743,28.04,4422.5509018733,0
+SPEU.US,D,20060727,000000,28.4327,28.4327,28.1221,28.1221,4578.1231622494,0
+SPEU.US,D,20060728,000000,28.5471,28.7327,28.5412,28.7258,23496.528825343,0
+SPEU.US,D,20060731,000000,28.5881,28.6272,28.4767,28.6145,6713.1477355675,0
+SPEU.US,D,20060801,000000,28.3644,28.3644,28.2286,28.3644,32498.226391179,0
+SPEU.US,D,20060802,000000,28.6272,28.6507,28.6272,28.6507,5493.1336936714,0
+SPEU.US,D,20060803,000000,28.3087,28.6018,28.3087,28.6018,32803.229901653,0
+SPEU.US,D,20060804,000000,28.935,29.0317,28.7053,28.7737,76898.754202835,0
+SPEU.US,D,20060807,000000,28.5471,28.635,28.5471,28.635,54927.242929862,0
+SPEU.US,D,20060808,000000,28.6018,28.7445,28.4816,28.4816,77810.694229118,0
+SPEU.US,D,20060809,000000,28.85,28.9956,28.6507,28.6565,42260.385729773,0
+SPEU.US,D,20060810,000000,28.5412,28.6223,28.4533,28.6145,21362.527753738,0
+SPEU.US,D,20060811,000000,28.426,28.4816,28.3605,28.4406,14500.972269785,0
+SPEU.US,D,20060814,000000,28.6077,28.7258,28.5803,28.6223,18458.853393956,0
+SPEU.US,D,20060815,000000,29.0454,29.1802,28.9086,29.1802,17699.41512291,0
+SPEU.US,D,20060816,000000,29.3355,29.3414,29.2525,29.3414,39975.929906357,0
+SPEU.US,D,20060817,000000,29.3033,29.3278,29.1861,29.2124,27312.143211407,0
+SPEU.US,D,20060818,000000,29.2789,29.2838,29.1197,29.2838,29755.241800339,0
+SPEU.US,D,20060821,000000,29.3971,29.4353,29.2603,29.2965,20449.564225742,0
+SPEU.US,D,20060822,000000,29.0884,29.231,29.0396,29.1998,20601.042479265,0
+SPEU.US,D,20060823,000000,29.2603,29.272,28.9712,29.0737,412409.78023625,0
+SPEU.US,D,20060824,000000,29.2652,29.2652,28.9712,29.0942,15263.48104597,0
+SPEU.US,D,20060825,000000,29.0317,29.1587,29.0092,29.1274,12204.234425813,0
+SPEU.US,D,20060828,000000,29.1382,29.3756,29.1382,29.3756,17548.9603711,0
+SPEU.US,D,20060829,000000,29.4616,29.4939,29.2124,29.4939,20900.928481175,0
+SPEU.US,D,20060830,000000,29.5359,29.6248,29.53,29.53,25783.031652185,0
+SPEU.US,D,20060831,000000,29.4939,29.4939,29.3971,29.4294,7175.7705098436,0
+SPEU.US,D,20060901,000000,29.4616,29.6053,29.4489,29.5906,3051.0586064532,0
+SPEU.US,D,20060905,000000,29.4245,29.5906,29.3903,29.5838,50656.170281513,0
+SPEU.US,D,20060906,000000,29.0454,29.231,29.0454,29.1382,133654.99469383,0
+SPEU.US,D,20060907,000000,28.6507,28.8842,28.6507,28.7386,36468.389535906,0
+SPEU.US,D,20060908,000000,28.5803,28.7445,28.5803,28.6692,24108.582849717,0
+SPEU.US,D,20060911,000000,28.5471,28.6986,28.426,28.6633,11590.133398013,0
+SPEU.US,D,20060912,000000,28.7796,28.9887,28.7796,28.9887,3355.0386152143,0
+SPEU.US,D,20060913,000000,28.935,29.0884,28.892,29.0884,16785.428093201,0
+SPEU.US,D,20060914,000000,29.0317,29.0806,28.9633,29.0806,17087.361098536,0
+SPEU.US,D,20060915,000000,28.7327,28.7327,28.5236,28.6145,123739.31009828,0
+SPEU.US,D,20060918,000000,28.4767,28.8128,28.4767,28.8128,48667.506453154,0
+SPEU.US,D,20060919,000000,28.6633,28.6633,28.3429,28.4132,36311.793773816,0
+SPEU.US,D,20060920,000000,28.7445,28.9769,28.7445,28.9555,51418.679057698,0
+SPEU.US,D,20060921,000000,28.9555,29.0942,28.9477,29.0209,20601.042479265,0
+SPEU.US,D,20060922,000000,29.0317,29.0317,28.8266,28.935,16626.785327686,0
+SPEU.US,D,20060925,000000,28.9086,29.0161,28.6751,28.9887,10679.216873443,0
+SPEU.US,D,20060926,000000,28.8558,29.1441,28.8558,29.1441,28685.682510254,0
+SPEU.US,D,20060927,000000,29.0317,29.1441,29.0317,29.1323,5802.2312109974,0
+SPEU.US,D,20060928,000000,29.0209,29.2124,29.0209,29.1138,30054.104300534,0
+SPEU.US,D,20060929,000000,29.1138,29.1724,29.061,29.1138,10527.738619919,0
+SPEU.US,D,20061002,000000,29.0161,29.2652,29.0161,29.061,19069.883916618,0
+SPEU.US,D,20061003,000000,29.0024,29.231,29.0024,29.1724,10376.260366394,0
+SPEU.US,D,20061004,000000,29.0317,29.5124,29.0317,29.4176,71554.028257549,0
+SPEU.US,D,20061005,000000,29.3278,29.4489,29.3033,29.3414,15263.48104597,0
+SPEU.US,D,20061006,000000,29.1323,29.2457,28.9956,29.1587,22429.016538684,0
+SPEU.US,D,20061009,000000,29.2652,29.361,29.1655,29.3483,26546.563930083,0
+SPEU.US,D,20061010,000000,29.2965,29.3756,29.2183,29.2965,7325.2017599416,0
+SPEU.US,D,20061011,000000,29.2838,29.5426,29.2838,29.4118,11746.729160102,0
+SPEU.US,D,20061012,000000,29.5584,29.7332,29.5183,29.659,9153.1758193597,0
+SPEU.US,D,20061013,000000,29.6716,29.8152,29.614,29.6951,21514.006007262,0
+SPEU.US,D,20061016,000000,29.7332,29.8749,29.7215,29.8749,16626.785327686,0
+SPEU.US,D,20061017,000000,29.659,29.6668,29.4939,29.6434,52789.147851405,0
+SPEU.US,D,20061018,000000,29.7215,29.7889,29.6404,29.6521,26088.035162659,0
+SPEU.US,D,20061019,000000,29.7274,30.0361,29.7274,29.999,23036.976556205,0
+SPEU.US,D,20061020,000000,30.0117,30.0683,29.9862,30.0683,3051.0586064532,0
+SPEU.US,D,20061023,000000,29.7537,30.0683,29.659,30.0683,7779.6365205136,0
+SPEU.US,D,20061024,000000,29.8544,30.0117,29.8544,30.0038,4732.6719209124,0
+SPEU.US,D,20061025,000000,29.9921,30.3018,29.9921,30.2969,10679.216873443,0
+SPEU.US,D,20061026,000000,30.3273,30.4592,30.2745,30.4298,10376.260366394,0
+SPEU.US,D,20061027,000000,30.3077,30.3077,30.0771,30.1572,355196.03447955,0
+SPEU.US,D,20061030,000000,30.0507,30.2139,30.0361,30.1299,14340.282500844,0
+SPEU.US,D,20061031,000000,30.1446,30.2472,30.0586,30.1943,7325.2017599416,0
+SPEU.US,D,20061101,000000,30.4298,30.4298,30.0683,30.0683,7938.2792860286,0
+SPEU.US,D,20061102,000000,30.1709,30.2588,30.1123,30.2002,17394.411612436,0
+SPEU.US,D,20061103,000000,30.1446,30.2892,30.043,30.0683,101918.25357712,0
+SPEU.US,D,20061106,000000,30.3712,30.5686,30.3077,30.549,56150.327476898,0
+SPEU.US,D,20061107,000000,30.764,30.9271,30.6809,30.6809,37686.356574376,0
+SPEU.US,D,20061108,000000,30.5032,30.8559,30.5032,30.8168,20291.94496194,0
+SPEU.US,D,20061109,000000,30.7005,30.8373,30.6732,30.7308,102683.83285844,0
+SPEU.US,D,20061110,000000,30.764,30.8226,30.7308,30.7845,38600.343604085,0
+SPEU.US,D,20061113,000000,30.5989,30.7229,30.5989,30.6478,9612.7280884967,0
+SPEU.US,D,20061114,000000,30.6478,30.8304,30.4718,30.8226,29450.238289864,0
+SPEU.US,D,20061115,000000,30.6115,30.8636,30.6115,30.8168,19372.840423665,0
+SPEU.US,D,20061116,000000,30.7982,30.8168,30.7005,30.7376,19984.89444804,0
+SPEU.US,D,20061117,000000,30.3917,30.7064,30.3341,30.7064,19531.48318918,0
+SPEU.US,D,20061120,000000,30.4718,30.7229,30.4523,30.6535,13577.773724659,0
+SPEU.US,D,20061121,000000,30.7454,30.8119,30.6478,30.8119,25629.506395235,0
+SPEU.US,D,20061122,000000,30.9565,31.021,30.8373,30.934,17087.361098536,0
+SPEU.US,D,20061124,000000,30.7454,30.9409,30.7454,30.8636,18611.355149193,0
+SPEU.US,D,20061127,000000,30.764,30.8168,30.4777,30.5686,242131.84724786,0
+SPEU.US,D,20061128,000000,30.4083,30.7171,30.3644,30.7171,52943.696610068,0
+SPEU.US,D,20061129,000000,30.8304,30.934,30.7914,30.9145,14953.360026931,0
+SPEU.US,D,20061130,000000,30.9868,31.0395,30.8559,30.9868,21666.507762498,0
+SPEU.US,D,20061201,000000,30.9145,31.0474,30.6732,30.7132,26397.132679985,0
+SPEU.US,D,20061204,000000,30.764,31.0326,30.764,31.0083,7629.1817687026,0
+SPEU.US,D,20061205,000000,30.9565,31.1724,30.9565,31.1119,18458.853393956,0
+SPEU.US,D,20061206,000000,31.021,31.1382,30.9486,31.0326,9153.1758193597,0
+SPEU.US,D,20061207,000000,31.1851,31.3434,31.0932,31.1255,30362.178316147,0
+SPEU.US,D,20061208,000000,31.1499,31.3043,31.0796,31.0796,48974.556967054,0
+SPEU.US,D,20061211,000000,31.021,31.2975,31.021,31.2916,13884.824238559,0
+SPEU.US,D,20061212,000000,31.3287,31.4137,31.2095,31.4068,14953.360026931,0
+SPEU.US,D,20061213,000000,31.5466,31.5974,31.4538,31.5642,58127.732786413,0
+SPEU.US,D,20061214,000000,31.5974,31.6942,31.5906,31.6746,17238.83935206,0
+SPEU.US,D,20061215,000000,31.5974,31.6101,31.3795,31.3873,42876.533761,0
+SPEU.US,D,20061218,000000,31.4216,31.5251,31.2574,31.3746,17394.411612436,0
+SPEU.US,D,20061219,000000,31.3151,31.532,31.3151,31.5114,11900.254417052,0
+SPEU.US,D,20061220,000000,31.5906,31.5974,31.3151,31.3151,42568.459745386,0
+SPEU.US,D,20061221,000000,31.23,31.3434,31.191,31.2447,22274.46778002,0
+SPEU.US,D,20061222,000000,31.3434,31.3434,30.9565,31.0855,32951.637650038,0
+SPEU.US,D,20061226,000000,31.1324,31.2574,31.1119,31.2369,6103.1407146195,0
+SPEU.US,D,20061227,000000,31.3873,31.5534,31.3043,31.5192,14953.360026931,0
+SPEU.US,D,20061228,000000,31.6101,31.6482,31.4733,31.5827,35090.756230208,0
+SPEU.US,D,20061229,000000,31.448,31.532,31.4137,31.4733,85747.950013433,0
+SPEU.US,D,20070103,000000,31.9374,31.9892,31.3932,31.7019,39975.929906357,0
+SPEU.US,D,20070104,000000,31.6942,31.8074,31.5974,31.7743,430112.2658643,0
+SPEU.US,D,20070105,000000,31.3991,31.5046,31.1324,31.1978,3228048.6636755,0
+SPEU.US,D,20070108,000000,31.2574,31.3746,31.1177,31.3219,17850.893376435,0
+SPEU.US,D,20070109,000000,31.2574,31.3366,31.0855,31.1724,26088.035162659,0
+SPEU.US,D,20070110,000000,30.9095,30.934,30.7171,30.8559,24414.609861904,0
+SPEU.US,D,20070111,000000,30.9486,31.276,30.934,31.2242,116115.24583815,0
+SPEU.US,D,20070112,000000,31.3434,31.6052,31.3219,31.4538,383120.23171533,0
+SPEU.US,D,20070116,000000,31.5827,31.5906,31.3795,31.4068,60421.400125246,0
+SPEU.US,D,20070117,000000,31.2574,31.4685,31.2242,31.3366,83615.995945255,0
+SPEU.US,D,20070118,000000,31.532,31.532,31.2632,31.2828,65917.604324057,0
+SPEU.US,D,20070119,000000,31.2681,31.6218,31.2681,31.6218,26853.614443983,0
+SPEU.US,D,20070122,000000,31.5827,31.6883,31.2828,31.3287,76898.754202835,0
+SPEU.US,D,20070123,000000,31.5046,31.6746,31.448,31.5778,896690.87426108,0
+SPEU.US,D,20070124,000000,31.6942,31.8456,31.6814,31.7635,55234.293443762,0
+SPEU.US,D,20070125,000000,31.8524,31.8524,31.3932,31.448,53251.770625681,0
+SPEU.US,D,20070126,000000,31.5114,31.5114,31.2574,31.4411,28231.247749681,0
+SPEU.US,D,20070129,000000,31.4216,31.5397,31.361,31.4606,33871.765690024,0
+SPEU.US,D,20070130,000000,31.6169,31.7273,31.5114,31.7273,79641.738793675,0
+SPEU.US,D,20070131,000000,31.4977,31.9013,31.4538,31.8719,26240.536917896,0
+SPEU.US,D,20070201,000000,32.0039,32.1729,31.9697,32.122,36164.409527145,0
+SPEU.US,D,20070202,000000,32.082,32.082,31.9579,32.0625,23951.987087628,0
+SPEU.US,D,20070205,000000,31.7743,31.913,31.7411,31.9013,61637.320160291,0
+SPEU.US,D,20070206,000000,32.0254,32.1524,31.9755,32.1143,28988.639017301,0
+SPEU.US,D,20070207,000000,32.2344,32.3244,32.1025,32.2344,12665.833698376,0
+SPEU.US,D,20070208,000000,31.9697,32.165,31.913,32.1573,27006.11619922,0
+SPEU.US,D,20070209,000000,32.0693,32.0752,31.8182,31.9247,11136.722139154,0
+SPEU.US,D,20070212,000000,31.8182,31.913,31.7684,31.7879,13428.342474561,0
+SPEU.US,D,20070213,000000,31.913,32.2139,31.913,32.1573,42412.88748501,0
+SPEU.US,D,20070214,000000,32.2979,32.55,32.2666,32.5422,12822.429460465,0
+SPEU.US,D,20070215,000000,32.55,32.5794,32.5031,32.5422,14038.349495509,0
+SPEU.US,D,20070216,000000,32.4161,32.4455,32.3546,32.3966,12515.378946565,0
+SPEU.US,D,20070220,000000,32.3771,32.594,32.3096,32.5422,21211.049500213,0
+SPEU.US,D,20070221,000000,32.2344,32.2979,32.165,32.2745,5947.5684542435,0
+SPEU.US,D,20070222,000000,32.2979,32.4318,32.2979,32.4318,9457.1558281207,0
+SPEU.US,D,20070223,000000,32.3839,32.5031,32.3839,32.5031,2899.5803529292,0
+SPEU.US,D,20070226,000000,32.6731,32.6731,32.5226,32.5871,16323.828820638,0
+SPEU.US,D,20070227,000000,31.9755,32.0752,30.764,30.9145,74919.301889893,0
+SPEU.US,D,20070228,000000,31.3991,31.572,31.1499,31.3151,30821.730585284,0
+SPEU.US,D,20070301,000000,30.5989,30.975,30.5686,30.8831,201094.54606511,0
+SPEU.US,D,20070302,000000,30.7005,30.7982,30.4592,30.5539,25020.522876,0
+SPEU.US,D,20070305,000000,30.0361,30.4298,29.9647,29.999,119003.56767224,0
+SPEU.US,D,20070306,000000,30.5833,30.9145,30.5295,30.8559,18003.395131671,0
+SPEU.US,D,20070307,000000,30.7171,30.975,30.6858,30.8373,42723.00850405,0
+SPEU.US,D,20070308,000000,31.0737,31.3151,31.0737,31.1382,198350.53797256,0
+SPEU.US,D,20070309,000000,31.2369,31.2916,31.0932,31.1851,9760.1123351688,0
+SPEU.US,D,20070312,000000,31.1255,31.3541,31.0737,31.2632,23496.528825343,0
+SPEU.US,D,20070313,000000,31.0151,31.1851,30.4445,30.4445,34479.725707546,0
+SPEU.US,D,20070314,000000,30.2745,30.5295,29.3033,30.4298,1965487.65557,0
+SPEU.US,D,20070315,000000,30.3771,30.7064,30.3771,30.7064,18309.422143858,0
+SPEU.US,D,20070316,000000,30.6282,30.7454,30.4914,30.5892,58891.265064311,0
+SPEU.US,D,20070319,000000,30.9145,31.0014,30.7982,30.9095,7325.2017599416,0
+SPEU.US,D,20070320,000000,30.9624,31.3219,30.9409,31.276,33565.738677838,0
+SPEU.US,D,20070321,000000,31.4977,31.9247,31.3482,31.9247,23806.649844382,0
+SPEU.US,D,20070322,000000,32.0175,32.1465,31.9072,31.9247,12054.803175715,0
+SPEU.US,D,20070323,000000,32.082,32.2139,31.9579,32.1338,1561918.8831306,0
+SPEU.US,D,20070326,000000,32.0752,32.122,31.8319,32.122,49585.587489715,0
+SPEU.US,D,20070327,000000,31.8524,31.9892,31.8319,31.9511,19219.315166715,0
+SPEU.US,D,20070328,000000,31.7411,31.7938,31.6218,31.6306,25324.502884761,0
+SPEU.US,D,20070329,000000,31.8652,31.9628,31.7743,31.9179,3965.0456361623,0
+SPEU.US,D,20070330,000000,31.9247,32.0322,31.9247,31.9628,9612.7280884967,0
+SPEU.US,D,20070402,000000,32.0693,32.0889,31.9374,32.0889,14500.972269785,0
+SPEU.US,D,20070403,000000,32.2344,32.3634,32.2344,32.338,7779.6365205136,0
+SPEU.US,D,20070404,000000,32.3439,32.4562,32.295,32.4562,42109.930977962,0
+SPEU.US,D,20070405,000000,32.5871,32.7025,32.5656,32.6672,17699.41512291,0
+SPEU.US,D,20070409,000000,32.5334,32.7092,32.5334,32.6672,27923.173734069,0
+SPEU.US,D,20070410,000000,32.7826,32.9086,32.7826,32.9086,21514.006007262,0
+SPEU.US,D,20070411,000000,32.9818,32.9966,32.6877,32.7376,35553.379004484,0
+SPEU.US,D,20070412,000000,32.7503,33.0933,32.6311,33.0933,4732.6719209124,0
+SPEU.US,D,20070413,000000,33.273,33.3609,33.2057,33.3609,2899.5803529292,0
+SPEU.US,D,20070416,000000,33.7274,33.8524,33.697,33.786,43335.062528423,0
+SPEU.US,D,20070417,000000,33.8572,33.9394,33.8036,33.8104,34782.682214594,0
+SPEU.US,D,20070418,000000,33.697,33.9677,33.697,33.9276,8539.0747915597,0
+SPEU.US,D,20070419,000000,33.5769,33.872,33.5183,33.7078,8238.1652879376,0
+SPEU.US,D,20070420,000000,34.213,34.3566,34.1485,34.2716,11443.772653054,0
+SPEU.US,D,20070423,000000,34.0205,34.1485,33.956,33.9824,12822.429460465,0
+SPEU.US,D,20070424,000000,33.9199,34.0067,33.8787,33.956,10679.216873443,0
+SPEU.US,D,20070425,000000,34.2188,34.3371,34.1075,34.3331,60115.37311306,0
+SPEU.US,D,20070426,000000,34.1963,34.2266,34.0019,34.2042,17850.893376435,0
+SPEU.US,D,20070427,000000,34.0351,34.1016,33.912,34.1016,1825.9270559921,0
+SPEU.US,D,20070430,000000,34.1211,34.213,33.9394,33.9394,7018.1512460415,0
+SPEU.US,D,20070501,000000,33.996,34.0761,33.872,33.8935,126941.84695826,0
+SPEU.US,D,20070502,000000,33.9432,34.1963,33.9432,34.128,126331.83993731,0
+SPEU.US,D,20070503,000000,34.1836,34.253,34.0605,34.1485,91091.652457007,0
+SPEU.US,D,20070504,000000,34.3653,34.507,34.3653,34.4543,75067.709638278,0
+SPEU.US,D,20070507,000000,34.4933,34.5275,34.4298,34.4621,39058.872371509,0
+SPEU.US,D,20070508,000000,34.1719,34.253,33.9892,34.2266,1324359.0180348,0
+SPEU.US,D,20070509,000000,34.1836,34.3429,34.1836,34.3371,685984.62360918,0
+SPEU.US,D,20070510,000000,34.0205,34.1075,33.4773,33.5583,59201.386083351,0
+SPEU.US,D,20070511,000000,33.8572,34.2335,33.8465,34.2335,44095.524301182,0
+SPEU.US,D,20070514,000000,34.1836,34.2335,33.8935,34.1133,65765.10256882,0
+SPEU.US,D,20070515,000000,34.044,34.4024,34.0351,34.128,61637.320160291,0
+SPEU.US,D,20070516,000000,34.2393,34.2393,33.9609,34.1133,29600.693041675,0
+SPEU.US,D,20070517,000000,33.9432,34.084,33.872,34.084,61795.962925806,0
+SPEU.US,D,20070518,000000,34.3184,34.5207,34.2677,34.4621,21054.453738125,0
+SPEU.US,D,20070521,000000,34.3849,34.3849,34.1719,34.2335,212690.82047341,0
+SPEU.US,D,20070522,000000,34.253,34.3243,34.1836,34.2393,26546.563930083,0
+SPEU.US,D,20070523,000000,34.5383,34.5969,34.3653,34.3849,85902.498772097,0
+SPEU.US,D,20070524,000000,34.4103,34.4298,33.956,33.9824,48974.556967054,0
+SPEU.US,D,20070525,000000,34.253,34.3566,34.213,34.3566,112448.03920047,0
+SPEU.US,D,20070529,000000,34.4689,34.5002,34.2452,34.3371,54168.828160529,0
+SPEU.US,D,20070530,000000,33.9892,34.5002,33.9677,34.5002,21666.507762498,0
+SPEU.US,D,20070531,000000,34.5383,34.6115,34.5207,34.5754,25933.486403996,0
+SPEU.US,D,20070601,000000,34.7024,34.8089,34.7024,34.7757,45924.521862314,0
+SPEU.US,D,20070604,000000,34.7376,34.8979,34.7249,34.8226,15408.818289216,0
+SPEU.US,D,20070605,000000,34.8363,34.8803,34.507,34.6829,29294.666029489,0
+SPEU.US,D,20070606,000000,34.5383,34.6399,34.0605,34.1533,61795.962925806,0
+SPEU.US,D,20070607,000000,33.9609,34.084,33.531,33.5446,42260.385729773,0
+SPEU.US,D,20070608,000000,33.6639,33.9071,33.5769,33.9071,15408.818289216,0
+SPEU.US,D,20070611,000000,33.8397,34.1075,33.7714,33.9892,9918.7551006838,0
+SPEU.US,D,20070612,000000,33.7606,33.8572,33.4205,33.4205,6866.6729925175,0
+SPEU.US,D,20070613,000000,33.7078,33.9824,33.7078,33.956,7938.2792860286,0
+SPEU.US,D,20070614,000000,34.044,34.3566,34.044,34.3371,9918.7551006838,0
+SPEU.US,D,20070615,000000,34.3947,34.3947,34.2393,34.3243,36771.346042954,0
+SPEU.US,D,20070618,000000,34.4767,34.4807,34.3097,34.3849,34632.227462784,0
+SPEU.US,D,20070619,000000,34.3898,34.4103,34.2774,34.4103,50047.186762277,0
+SPEU.US,D,20070620,000000,34.6399,34.6399,34.0019,34.0019,38600.343604085,0
+SPEU.US,D,20070621,000000,33.9394,34.1915,33.8572,34.1436,28533.180755016,0
+SPEU.US,D,20070622,000000,34.0908,34.1533,33.7195,33.7645,70790.49597965,0
+SPEU.US,D,20070625,000000,33.8309,34.0067,33.7078,33.7919,18003.395131671,0
+SPEU.US,D,20070626,000000,34.0908,34.0908,33.697,33.7547,26546.563930083,0
+SPEU.US,D,20070627,000000,33.5818,33.9609,33.5241,33.9609,32041.744627181,0
+SPEU.US,D,20070628,000000,34.0117,34.507,33.9677,34.0117,32041.744627181,0
+SPEU.US,D,20070629,000000,34.2393,34.3371,34.0067,34.1963,8089.7575395526,0
+SPEU.US,D,20070702,000000,34.4103,34.6047,34.4103,34.6047,31426.620097667,0
+SPEU.US,D,20070703,000000,34.8685,34.8685,34.803,34.8608,24713.4723621,0
+SPEU.US,D,20070705,000000,34.7376,34.8304,34.5207,34.6272,15263.48104597,0
+SPEU.US,D,20070706,000000,34.8685,35.018,34.8431,34.9614,12515.378946565,0
+SPEU.US,D,20070709,000000,35.0454,35.1235,35.0034,35.0913,11136.722139154,0
+SPEU.US,D,20070710,000000,34.8363,34.9409,34.507,34.507,16936.906346725,0
+SPEU.US,D,20070711,000000,34.6584,34.8744,34.6584,34.8363,8539.0747915597,0
+SPEU.US,D,20070712,000000,34.9926,35.5358,34.9926,35.5358,23036.976556205,0
+SPEU.US,D,20070713,000000,35.5505,35.5505,35.4518,35.4743,9001.6975658357,0
+SPEU.US,D,20070716,000000,35.403,35.5759,35.403,35.4577,32212.669413251,0
+SPEU.US,D,20070717,000000,35.3395,35.4841,35.317,35.3395,25783.031652185,0
+SPEU.US,D,20070718,000000,35.1636,35.1949,34.8685,35.0971,10981.149878778,0
+SPEU.US,D,20070719,000000,35.4518,35.4577,35.2281,35.3082,50810.719040176,0
+SPEU.US,D,20070720,000000,35.1636,35.1949,34.6692,34.7308,55385.771697286,0
+SPEU.US,D,20070723,000000,34.9926,35.1636,34.9614,35.0239,44249.049558132,0
+SPEU.US,D,20070724,000000,34.7249,34.8226,34.0683,34.1661,19531.48318918,0
+SPEU.US,D,20070725,000000,34.4406,34.4406,33.8856,34.1533,20745.356220798,0
+SPEU.US,D,20070726,000000,33.4264,33.4978,32.4719,32.9457,33412.213420888,0
+SPEU.US,D,20070727,000000,32.8822,33.0268,32.4562,32.4562,23343.003568393,0
+SPEU.US,D,20070730,000000,32.8431,33.1842,32.6936,33.1372,12359.806686189,0
+SPEU.US,D,20070731,000000,33.4773,33.5104,33.1118,33.1509,17394.411612436,0
+SPEU.US,D,20070801,000000,33.1167,33.2808,32.7288,33.0629,110619.04163933,0
+SPEU.US,D,20070802,000000,33.2935,33.4665,33.1568,33.4343,30054.104300534,0
+SPEU.US,D,20070803,000000,33.23,33.2994,32.7288,32.7288,45310.420834514,0
+SPEU.US,D,20070806,000000,33.0024,33.3404,32.7708,33.2124,26397.132679985,0
+SPEU.US,D,20070807,000000,33.0571,33.6639,33.0571,33.4343,33111.303917266,0
+SPEU.US,D,20070808,000000,33.8856,34.213,33.7499,33.8572,12822.429460465,0
+SPEU.US,D,20070809,000000,33.0268,33.3355,32.7972,33.0708,169510.30670365,0
+SPEU.US,D,20070810,000000,32.2344,32.4514,32.0107,32.3244,28372.490986075,0
+SPEU.US,D,20070813,000000,32.7777,32.8353,32.55,32.594,60726.403635721,0
+SPEU.US,D,20070814,000000,32.7161,32.7161,31.9072,31.9755,20291.94496194,0
+SPEU.US,D,20070815,000000,31.5974,32.1143,31.2828,31.4137,24865.974117337,0
+SPEU.US,D,20070816,000000,31.0932,31.1255,30.2803,31.0737,29600.693041675,0
+SPEU.US,D,20070817,000000,32.0107,32.1465,31.5534,31.9579,30054.104300534,0
+SPEU.US,D,20070820,000000,31.8652,32.0889,31.6746,32.0889,81319.258101283,0
+SPEU.US,D,20070821,000000,31.7743,31.9579,31.6746,31.7879,8849.1958105987,0
+SPEU.US,D,20070822,000000,32.338,32.4972,32.2979,32.4972,44398.48080823,0
+SPEU.US,D,20070823,000000,32.8177,32.8177,32.3488,32.5422,61637.320160291,0
+SPEU.US,D,20070824,000000,32.7092,33.1441,32.7092,33.1441,12968.790205424,0
+SPEU.US,D,20070827,000000,33.0396,33.0396,32.8177,32.8617,20601.042479265,0
+SPEU.US,D,20070828,000000,32.6311,32.6311,31.8652,31.8798,29600.693041675,0
+SPEU.US,D,20070829,000000,32.3634,32.8822,32.2979,32.8822,52027.662576933,0
+SPEU.US,D,20070830,000000,32.3488,32.8744,32.2295,32.5999,51565.039802657,0
+SPEU.US,D,20070831,000000,33.3072,33.4,33.1627,33.2994,7325.2017599416,0
+SPEU.US,D,20070904,000000,33.1568,33.702,33.0629,33.5583,16323.828820638,0
+SPEU.US,D,20070905,000000,33.1441,33.2486,33.0844,33.1704,38905.347114559,0
+SPEU.US,D,20070906,000000,33.3278,33.4704,33.0571,33.3551,52331.642585694,0
+SPEU.US,D,20070907,000000,32.9457,33.2057,32.85,32.8881,89259.584390737,0
+SPEU.US,D,20070910,000000,33.0463,33.0844,32.6536,32.9017,49438.203243042,0
+SPEU.US,D,20070911,000000,33.1568,33.4665,33.1568,33.4088,14953.360026931,0
+SPEU.US,D,20070912,000000,33.2554,33.5446,33.1988,33.5104,18154.873385195,0
+SPEU.US,D,20070913,000000,33.7919,33.872,33.7351,33.743,18154.873385195,0
+SPEU.US,D,20070914,000000,33.3072,33.5388,33.2682,33.4899,89106.059133787,0
+SPEU.US,D,20070917,000000,33.1441,33.23,32.8676,33.0317,17087.361098536,0
+SPEU.US,D,20070918,000000,33.4088,34.4406,33.3551,34.4162,63628.030992076,0
+SPEU.US,D,20070919,000000,34.6399,34.8089,34.4298,34.5275,692849.24959827,0
+SPEU.US,D,20070920,000000,34.6399,34.7825,34.5344,34.5676,74763.729629517,0
+SPEU.US,D,20070921,000000,34.6692,34.7415,34.5383,34.5383,42568.459745386,0
+SPEU.US,D,20070924,000000,34.7024,34.7943,34.4874,34.6272,88799.008619887,0
+SPEU.US,D,20070925,000000,34.3331,34.5148,34.2588,34.4543,9457.1558281207,0
+SPEU.US,D,20070926,000000,34.6047,34.7415,34.4767,34.5598,7629.1817687026,0
+SPEU.US,D,20070927,000000,34.9975,34.9975,34.8549,34.9535,6713.1477355675,0
+SPEU.US,D,20070928,000000,35.1304,35.1382,34.7825,35.0639,19683.984944418,0
+SPEU.US,D,20071001,000000,34.8979,35.5231,34.8979,35.403,1383253.3536041,0
+SPEU.US,D,20071002,000000,35.2603,35.403,35.1831,35.3981,213765.49727206,0
+SPEU.US,D,20071003,000000,35.3267,35.3267,35.103,35.103,32498.226391179,0
+SPEU.US,D,20071004,000000,35.3346,35.3981,35.1577,35.2671,32951.637650038,0
+SPEU.US,D,20071005,000000,35.5046,35.6462,35.4313,35.6208,10831.718628679,0
+SPEU.US,D,20071008,000000,35.3267,35.3267,35.0835,35.1235,7629.1817687026,0
+SPEU.US,D,20071009,000000,35.2945,35.5691,35.2603,35.529,14038.349495509,0
+SPEU.US,D,20071010,000000,35.5163,35.5583,35.3795,35.5163,30054.104300534,0
+SPEU.US,D,20071011,000000,35.8964,36.0175,35.5358,35.5505,37986.242576285,0
+SPEU.US,D,20071012,000000,35.7206,35.9023,35.7078,35.8074,7629.1817687026,0
+SPEU.US,D,20071015,000000,35.91,35.9296,35.5642,35.6648,9308.7480797357,0
+SPEU.US,D,20071016,000000,35.1949,35.2818,35.1304,35.19,9001.6975658357,0
+SPEU.US,D,20071017,000000,35.6462,35.6462,35.3346,35.445,9612.7280884967,0
+SPEU.US,D,20071018,000000,35.4108,35.6208,35.403,35.5642,12359.806686189,0
+SPEU.US,D,20071019,000000,35.362,35.362,34.7308,34.7894,62706.879450376,0
+SPEU.US,D,20071022,000000,34.3497,34.6878,34.3429,34.6115,21822.080022875,0
+SPEU.US,D,20071023,000000,35.0317,35.1997,34.85,35.1997,7629.1817687026,0
+SPEU.US,D,20071024,000000,34.8685,35.1636,34.6047,35.0111,18154.873385195,0
+SPEU.US,D,20071025,000000,35.2144,35.3023,35.0454,35.3023,70790.49597965,0
+SPEU.US,D,20071026,000000,35.6208,35.8895,35.5505,35.8895,63628.030992076,0
+SPEU.US,D,20071029,000000,35.8446,36.0839,35.8074,36.0498,9001.6975658357,0
+SPEU.US,D,20071030,000000,35.8123,35.9296,35.7801,35.8563,6407.1207233805,0
+SPEU.US,D,20071031,000000,36.0322,36.4601,36.0322,36.34,13428.342474561,0
+SPEU.US,D,20071101,000000,35.5818,35.6023,35.3082,35.3082,45012.58183603,0
+SPEU.US,D,20071102,000000,35.3023,35.5896,35.2349,35.5896,30362.178316147,0
+SPEU.US,D,20071105,000000,35.0639,35.2818,34.9975,35.1949,23343.003568393,0
+SPEU.US,D,20071106,000000,35.5642,35.6873,35.403,35.5358,41040.371687877,0
+SPEU.US,D,20071107,000000,35.7137,35.7137,35.1636,35.2671,65149.978039307,0
+SPEU.US,D,20071108,000000,35.4176,35.49,34.9926,35.3668,37379.306060476,0
+SPEU.US,D,20071109,000000,34.8685,34.933,34.6194,34.9261,19069.883916618,0
+SPEU.US,D,20071112,000000,34.3371,34.5452,34.1533,34.2188,15263.48104597,0
+SPEU.US,D,20071113,000000,34.8979,35.3551,34.8363,35.3482,50201.735520941,0
+SPEU.US,D,20071114,000000,35.6023,35.6023,35.1519,35.1519,10222.735109444,0
+SPEU.US,D,20071115,000000,34.8803,34.8803,34.3722,34.4464,97039.220911251,0
+SPEU.US,D,20071116,000000,34.7699,34.8685,34.4933,34.7024,34177.792702211,0
+SPEU.US,D,20071119,000000,34.4024,34.4024,33.7781,33.872,19984.89444804,0
+SPEU.US,D,20071120,000000,34.3497,34.6947,34.3243,34.6692,45012.58183603,0
+SPEU.US,D,20071121,000000,34.253,34.253,33.8231,33.8309,18003.395131671,0
+SPEU.US,D,20071123,000000,34.6692,34.9046,34.6692,34.8431,3355.0386152143,0
+SPEU.US,D,20071126,000000,34.7699,34.7757,33.9677,33.9677,95208.176346694,0
+SPEU.US,D,20071127,000000,34.3653,34.6399,34.2452,34.5969,16482.471586153,0
+SPEU.US,D,20071128,000000,34.803,35.7313,34.803,35.6023,7779.6365205136,0
+SPEU.US,D,20071129,000000,35.4313,35.4772,35.1109,35.3551,7950.5613065846,0
+SPEU.US,D,20071130,000000,35.8446,35.8622,35.3932,35.3932,33565.738677838,0
+SPEU.US,D,20071203,000000,35.4176,35.5046,35.362,35.362,23192.548816582,0
+SPEU.US,D,20071204,000000,35.0639,35.2389,35.0639,35.145,30821.730585284,0
+SPEU.US,D,20071205,000000,35.3736,35.6814,35.3736,35.6082,51565.039802657,0
+SPEU.US,D,20071206,000000,35.4655,35.8622,35.3981,35.8622,39975.929906357,0
+SPEU.US,D,20071207,000000,35.826,35.9433,35.7869,35.8446,12359.806686189,0
+SPEU.US,D,20071210,000000,36.0674,36.2715,36.0674,36.2256,12054.803175715,0
+SPEU.US,D,20071211,000000,36.0674,36.0839,35.1636,35.1636,80255.839821475,0
+SPEU.US,D,20071212,000000,36.2188,36.3096,35.7518,36.038,77355.235966833,0
+SPEU.US,D,20071213,000000,35.3736,35.4381,34.9261,35.1997,94289.071808419,0
+SPEU.US,D,20071214,000000,34.6194,34.7825,34.4103,34.4464,122670.77430991,0
+SPEU.US,D,20071217,000000,34.0205,34.1133,33.7499,33.7499,40890.94043778,0
+SPEU.US,D,20071218,000000,34.2921,34.3038,33.6639,33.9394,130604.95958909,0
+SPEU.US,D,20071219,000000,33.9511,34.0967,33.6814,33.8397,20745.356220798,0
+SPEU.US,D,20071220,000000,33.9071,33.9511,33.7078,33.8856,113819.53149589,0
+SPEU.US,D,20071221,000000,34.1719,34.2335,34.084,34.1915,65149.978039307,0
+SPEU.US,D,20071224,000000,34.4103,34.5148,34.3653,34.4298,26546.563930083,0
+SPEU.US,D,20071226,000000,34.7376,34.7376,34.5598,34.5969,49132.176230856,0
+SPEU.US,D,20071227,000000,34.6829,34.7376,34.5344,34.5862,30054.104300534,0
+SPEU.US,D,20071228,000000,34.7699,34.8685,34.6829,34.8685,41650.378708825,0
+SPEU.US,D,20071231,000000,34.6399,34.7699,34.3371,34.677,81168.803349471,0
+SPEU.US,D,20080102,000000,34.7699,34.7699,34.1661,34.213,78725.70476054,0
+SPEU.US,D,20080103,000000,34.3781,34.6399,34.3781,34.3947,67744.554881762,0
+SPEU.US,D,20080104,000000,34.3097,34.3097,33.6345,33.6345,78653.036138917,0
+SPEU.US,D,20080107,000000,34.0547,34.0908,33.8231,34.0067,90779.484434542,0
+SPEU.US,D,20080108,000000,34.3243,34.4406,33.8572,33.8572,69849.897905404,0
+SPEU.US,D,20080109,000000,33.6639,33.956,33.4899,33.9511,55847.370969849,0
+SPEU.US,D,20080110,000000,33.614,34.1533,33.614,34.128,69881.626458507,0
+SPEU.US,D,20080111,000000,33.7714,33.7714,33.3756,33.4978,25629.506395235,0
+SPEU.US,D,20080114,000000,34.0273,34.0273,33.8172,33.912,88035.476341989,0
+SPEU.US,D,20080115,000000,33.614,33.6414,32.9457,32.9457,82695.867905268,0
+SPEU.US,D,20080116,000000,32.8295,33.1001,32.2745,32.3096,103143.38512758,0
+SPEU.US,D,20080117,000000,32.6536,32.6731,31.5534,31.6619,438349.40765052,0
+SPEU.US,D,20080118,000000,32.1465,32.2139,30.9486,31.5642,78424.795256918,0
+SPEU.US,D,20080122,000000,29.2183,30.3976,28.9712,30.3644,93678.041285759,0
+SPEU.US,D,20080123,000000,28.7737,30.0908,28.5627,29.9365,202009.55659654,0
+SPEU.US,D,20080124,000000,30.5989,30.9565,30.4142,30.9409,32193.222880704,0
+SPEU.US,D,20080125,000000,31.2916,31.3795,30.1299,30.1709,32193.222880704,0
+SPEU.US,D,20080128,000000,30.4044,30.7454,30.0771,30.7454,152882.49787425,0
+SPEU.US,D,20080129,000000,30.9409,31.0014,30.6409,30.9095,44398.48080823,0
+SPEU.US,D,20080130,000000,30.8431,31.5583,30.7005,30.9028,71098.569995264,0
+SPEU.US,D,20080131,000000,30.2002,31.23,30.1045,31.1724,539816.29697222,0
+SPEU.US,D,20080201,000000,31.4606,31.7088,31.2506,31.6883,213812.57835086,0
+SPEU.US,D,20080204,000000,31.49,31.49,31.2632,31.2632,123586.80834305,0
+SPEU.US,D,20080205,000000,30.4523,30.4846,29.8026,29.8631,353242.16970943,0
+SPEU.US,D,20080206,000000,30.2071,30.3771,29.8231,29.9432,197096.74837414,0
+SPEU.US,D,20080207,000000,29.4733,29.8231,29.3355,29.6404,273568.70236265,0
+SPEU.US,D,20080208,000000,29.3844,29.6892,29.3844,29.5838,84680.437726775,0
+SPEU.US,D,20080211,000000,29.5906,29.614,29.1802,29.614,31596.521382026,0
+SPEU.US,D,20080212,000000,30.1231,30.465,30.0986,30.2276,20141.490210128,0
+SPEU.US,D,20080213,000000,30.549,30.7171,30.3478,30.5989,40434.458673781,0
+SPEU.US,D,20080214,000000,30.6732,30.6937,30.3077,30.3712,119618.69220175,0
+SPEU.US,D,20080215,000000,30.1709,30.1866,29.9862,30.1709,89106.059133787,0
+SPEU.US,D,20080219,000000,30.9691,31.0014,30.5833,30.6653,78122.862251583,0
+SPEU.US,D,20080220,000000,30.1513,30.7005,30.1513,30.6057,130604.95958909,0
+SPEU.US,D,20080221,000000,30.8959,30.9691,30.4777,30.4777,36311.793773816,0
+SPEU.US,D,20080222,000000,30.9028,30.9028,30.465,30.8764,45621.565355265,0
+SPEU.US,D,20080225,000000,30.9946,31.3287,30.89,31.3287,128008.33574321,0
+SPEU.US,D,20080226,000000,31.4841,32.1143,31.4772,32.0039,87730.472831515,0
+SPEU.US,D,20080227,000000,31.6356,32.2013,31.6356,32.0889,49739.112746665,0
+SPEU.US,D,20080228,000000,31.7635,31.9628,31.6356,31.7577,24865.974117337,0
+SPEU.US,D,20080229,000000,31.3043,31.3043,30.9095,30.9565,65149.978039307,0
+SPEU.US,D,20080303,000000,30.934,31.061,30.7914,30.9868,28548.533280711,0
+SPEU.US,D,20080304,000000,30.6057,30.6282,30.2892,30.5295,66979.999102152,0
+SPEU.US,D,20080305,000000,30.764,31.0326,30.7132,30.8226,85460.34603208,0
+SPEU.US,D,20080306,000000,30.8226,30.8705,30.3273,30.3771,372590.44609198,0
+SPEU.US,D,20080307,000000,30.1045,30.5344,30.043,30.2472,30666.158324909,0
+SPEU.US,D,20080310,000000,30.3077,30.3341,29.8085,29.916,31426.620097667,0
+SPEU.US,D,20080311,000000,30.7132,30.7845,30.253,30.7171,702616.52644543,0
+SPEU.US,D,20080312,000000,30.9868,31.1646,30.8168,30.8168,119466.19044651,0
+SPEU.US,D,20080313,000000,30.4211,31.107,30.4142,31.0474,51262.083295609,0
+SPEU.US,D,20080314,000000,31.1851,31.1851,29.9862,30.1943,54791.117202033,0
+SPEU.US,D,20080317,000000,29.2252,29.828,29.2252,29.5984,127401.39922739,0
+SPEU.US,D,20080318,000000,30.3077,30.7064,30.2139,30.5892,177905.06775368,0
+SPEU.US,D,20080319,000000,30.3839,30.4445,29.4616,29.4616,96431.260893729,0
+SPEU.US,D,20080320,000000,29.1274,29.6775,28.9712,29.5505,29643.680113621,0
+SPEU.US,D,20080324,000000,29.7957,30.2071,29.7957,30.043,41347.422201777,0
+SPEU.US,D,20080325,000000,30.3399,30.6115,30.1709,30.5608,21666.507762498,0
+SPEU.US,D,20080326,000000,30.4387,30.6057,30.3018,30.6057,16323.828820638,0
+SPEU.US,D,20080327,000000,31.2164,31.2164,30.634,30.634,4120.6178965383,0
+SPEU.US,D,20080328,000000,30.8119,30.8119,30.4914,30.5032,8238.1652879376,0
+SPEU.US,D,20080331,000000,30.5412,30.764,30.5412,30.6604,59201.386083351,0
+SPEU.US,D,20080401,000000,31.0395,31.7635,31.0395,31.7635,40587.983930731,0
+SPEU.US,D,20080402,000000,31.7411,31.9892,31.7411,31.9511,97643.086921921,0
+SPEU.US,D,20080403,000000,31.7088,32.0957,31.7088,31.9579,34782.682214594,0
+SPEU.US,D,20080404,000000,32.1143,32.2423,32.1143,32.1798,3965.0456361623,0
+SPEU.US,D,20080407,000000,32.3488,32.4796,32.3439,32.3546,23343.003568393,0
+SPEU.US,D,20080408,000000,31.9824,32.1338,31.9374,32.0889,8001.7363922346,0
+SPEU.US,D,20080409,000000,32.1524,32.1798,32.0039,32.0107,4578.1231622494,0
+SPEU.US,D,20080410,000000,31.8652,32.0322,31.7166,31.9374,66389.43861375,0
+SPEU.US,D,20080411,000000,31.532,31.7224,31.276,31.2916,56453.283983946,0
+SPEU.US,D,20080414,000000,31.4411,31.4841,31.3932,31.3991,31484.959695309,0
+SPEU.US,D,20080415,000000,31.6052,31.6571,31.5466,31.5642,13494.870085906,0
+SPEU.US,D,20080416,000000,32.0322,32.5334,32.0322,32.5334,13362.838364929,0
+SPEU.US,D,20080417,000000,31.996,32.0889,31.8798,32.04,12578.836052771,0
+SPEU.US,D,20080418,000000,32.3244,32.4972,32.3244,32.4562,6738.7352783925,0
+SPEU.US,D,20080421,000000,32.4455,32.6252,32.3634,32.5871,11151.051163136,0
+SPEU.US,D,20080422,000000,32.3702,32.6995,32.1954,32.2823,20687.016623158,0
+SPEU.US,D,20080423,000000,32.0322,32.3966,31.9433,32.2745,14662.685540439,0
+SPEU.US,D,20080424,000000,31.9824,32.2344,31.7997,32.1143,79982.564864104,0
+SPEU.US,D,20080425,000000,32.3439,32.5334,32.3439,32.5334,66052.706550173,0
+SPEU.US,D,20080428,000000,32.5275,32.6877,32.4855,32.4855,15736.338837376,0
+SPEU.US,D,20080429,000000,32.2979,32.423,32.2979,32.2979,31411.267571972,0
+SPEU.US,D,20080430,000000,32.3839,32.6877,32.3839,32.4796,22039.06238603,0
+SPEU.US,D,20080501,000000,32.3966,32.8226,32.122,32.8108,109739.85366787,0
+SPEU.US,D,20080502,000000,32.9281,32.9526,32.7708,32.7972,22124.01302821,0
+SPEU.US,D,20080505,000000,32.7708,32.9359,32.7708,32.8353,52981.566173449,0
+SPEU.US,D,20080506,000000,32.6135,32.9818,32.594,32.9653,63011.88296085,0
+SPEU.US,D,20080507,000000,32.7826,32.8226,32.3898,32.4161,101902.90105143,0
+SPEU.US,D,20080508,000000,32.6477,32.6936,32.5159,32.5569,86606.66795064,0
+SPEU.US,D,20080509,000000,32.2608,32.4318,32.1875,32.3702,46485.400801037,0
+SPEU.US,D,20080512,000000,32.4514,32.7826,32.4514,32.7826,28420.595566586,0
+SPEU.US,D,20080513,000000,32.4386,32.5374,32.4084,32.4972,42542.872202561,0
+SPEU.US,D,20080514,000000,32.6067,32.7708,32.5334,32.5334,75924.380572059,0
+SPEU.US,D,20080515,000000,32.6936,33.0629,32.6536,33.0629,142963.74277356,0
+SPEU.US,D,20080516,000000,33.23,33.3942,33.1988,33.3942,61940.276667338,0
+SPEU.US,D,20080519,000000,33.2682,33.5104,33.2173,33.2808,173662.65315329,0
+SPEU.US,D,20080520,000000,33.273,33.273,32.9526,32.9731,172953.36646618,0
+SPEU.US,D,20080521,000000,33.0396,33.1059,32.7161,32.7161,89172.586745132,0
+SPEU.US,D,20080522,000000,33.0571,33.1441,32.9877,33.0786,107144.2533237,0
+SPEU.US,D,20080523,000000,32.9731,33.0024,32.594,32.6067,115754.97323517,0
+SPEU.US,D,20080527,000000,32.3966,32.5334,32.3321,32.4972,120995.30200573,0
+SPEU.US,D,20080528,000000,32.4855,32.5275,32.3096,32.5275,45287.903796827,0
+SPEU.US,D,20080529,000000,32.165,32.4514,32.1338,32.3898,107914.95011359,0
+SPEU.US,D,20080530,000000,32.3966,32.4514,32.254,32.3488,215499.30917388,0
+SPEU.US,D,20080602,000000,32.0322,32.127,31.8593,32.0175,194151.11044412,0
+SPEU.US,D,20080603,000000,31.9579,32.0889,31.7879,31.8387,21724.84736014,0
+SPEU.US,D,20080604,000000,31.4352,31.6619,31.4137,31.4352,165572.89561374,0
+SPEU.US,D,20080605,000000,31.5251,32.0322,31.5251,32.0254,296465.45918418,0
+SPEU.US,D,20080606,000000,31.6619,31.7166,31.2242,31.2242,119605.38667948,0
+SPEU.US,D,20080609,000000,31.5642,31.5642,30.9809,31.1646,217916.82021999,0
+SPEU.US,D,20080610,000000,30.7845,30.9868,30.6858,30.7454,133048.05817802,0
+SPEU.US,D,20080611,000000,30.5892,30.6478,30.2403,30.2403,211189.34346043,0
+SPEU.US,D,20080612,000000,30.253,30.3595,30.0586,30.1641,51046.124434166,0
+SPEU.US,D,20080613,000000,30.1641,30.4914,30.1641,30.4592,28906.758880261,0
+SPEU.US,D,20080616,000000,30.465,30.6809,30.3595,30.5892,28610.966885204,0
+SPEU.US,D,20080617,000000,30.9624,31.0326,30.7005,30.7064,45533.544207947,0
+SPEU.US,D,20080618,000000,30.3917,30.4777,30.2588,30.4211,59007.944259593,0
+SPEU.US,D,20080619,000000,30.4142,30.4846,30.2071,30.3839,77070.702490619,0
+SPEU.US,D,20080620,000000,29.443,29.6834,29.2124,29.2252,97026.938890694,0
+SPEU.US,D,20080623,000000,29.2388,29.315,29.1079,29.1998,48591.767326392,0
+SPEU.US,D,20080624,000000,29.0737,29.443,29.0396,29.272,40706.71012944,0
+SPEU.US,D,20080625,000000,29.4294,29.8152,29.4294,29.6668,182232.43299624,0
+SPEU.US,D,20080626,000000,29.3903,29.4489,28.9086,28.9086,87217.698473302,0
+SPEU.US,D,20080627,000000,29.1919,29.2525,28.85,28.9301,36556.410683224,0
+SPEU.US,D,20080630,000000,29.2789,29.7332,29.2057,29.2057,74606.110365714,0
+SPEU.US,D,20080701,000000,28.8558,29.0268,28.5236,28.892,31458.348650771,0
+SPEU.US,D,20080702,000000,29.2252,29.2457,28.6692,28.6692,28345.879941537,0
+SPEU.US,D,20080703,000000,28.935,29.0161,28.8197,28.9838,51720.612063033,0
+SPEU.US,D,20080707,000000,28.7445,28.892,28.4591,28.595,130142.33681481,0
+SPEU.US,D,20080708,000000,28.682,28.8842,28.4406,28.85,103088.11603509,0
+SPEU.US,D,20080709,000000,29.1441,29.2057,28.6565,28.682,106268.13585737,0
+SPEU.US,D,20080710,000000,28.6868,28.9174,28.6077,28.85,199947.20064484,0
+SPEU.US,D,20080711,000000,28.3546,28.6018,28.1114,28.3546,173493.77537065,0
+SPEU.US,D,20080714,000000,28.5559,28.6438,27.868,28.1172,262945.77808343,0
+SPEU.US,D,20080715,000000,27.7938,28.0459,27.5671,27.8026,171681.15383692,0
+SPEU.US,D,20080716,000000,27.4821,27.998,27.3952,27.998,151629.73177754,0
+SPEU.US,D,20080717,000000,28.5187,28.635,28.3693,28.635,48410.607523191,0
+SPEU.US,D,20080718,000000,28.682,28.892,28.6272,28.8715,25944.744922839,0
+SPEU.US,D,20080721,000000,29.0942,29.1441,28.9633,29.1323,174608.3687361,0
+SPEU.US,D,20080722,000000,28.6751,28.9174,28.6223,28.9174,49104.541684605,0
+SPEU.US,D,20080723,000000,29.0454,29.1655,28.9887,29.0542,21610.215168283,0
+SPEU.US,D,20080724,000000,29.0737,29.0737,28.5236,28.6438,5398.9715360754,0
+SPEU.US,D,20080725,000000,28.85,28.85,28.6223,28.7913,12652.528176107,0
+SPEU.US,D,20080728,000000,28.682,28.7601,28.2999,28.3546,32918.885595221,0
+SPEU.US,D,20080729,000000,28.4406,28.7327,28.3546,28.7327,78133.097268713,0
+SPEU.US,D,20080730,000000,28.8314,28.9712,28.7386,28.935,57263.897340641,0
+SPEU.US,D,20080731,000000,28.9769,28.9769,28.7327,28.7386,17316.625482248,0
+SPEU.US,D,20080801,000000,28.7386,28.7386,28.4132,28.6986,83630.324969236,0
+SPEU.US,D,20080804,000000,28.5627,28.5627,28.2784,28.3497,82387.793889655,0
+SPEU.US,D,20080805,000000,28.7053,29.0884,28.6986,29.0884,15801.842947008,0
+SPEU.US,D,20080806,000000,28.8266,29.0806,28.8266,29.0806,4678.4263301234,0
+SPEU.US,D,20080807,000000,28.8842,28.8978,28.4905,28.5285,30872.905670934,0
+SPEU.US,D,20080808,000000,28.0459,28.5696,28.04,28.5051,52275.349991479,0
+SPEU.US,D,20080811,000000,28.5187,28.5881,28.3605,28.4709,30884.164189777,0
+SPEU.US,D,20080812,000000,28.3546,28.3839,28.254,28.2657,2751.1726045442,0
+SPEU.US,D,20080813,000000,27.9472,27.9765,27.6785,27.9287,29817.675404831,0
+SPEU.US,D,20080814,000000,27.6356,27.8417,27.6356,27.7508,8660.8714954067,0
+SPEU.US,D,20080815,000000,27.4001,27.5593,27.3307,27.4147,70641.064729552,0
+SPEU.US,D,20080818,000000,27.6981,27.6981,27.2251,27.2711,17598.088453323,0
+SPEU.US,D,20080819,000000,27.0229,27.0229,26.7933,26.9916,80582.336867923,0
+SPEU.US,D,20080820,000000,27.018,27.061,26.8148,27.0297,63046.682019092,0
+SPEU.US,D,20080821,000000,26.9711,27.2652,26.9711,27.2652,15677.999239735,0
+SPEU.US,D,20080822,000000,27.3248,27.3815,27.2926,27.3786,10951.468329101,0
+SPEU.US,D,20080825,000000,27.3581,27.3581,26.936,26.936,13930.881815644,0
+SPEU.US,D,20080826,000000,26.7679,27.1382,26.7679,27.0561,33936.246297944,0
+SPEU.US,D,20080827,000000,27.2516,27.3307,27.1539,27.3023,4380.5873316403,0
+SPEU.US,D,20080828,000000,27.7372,27.7557,27.6111,27.6981,20570.337427875,0
+SPEU.US,D,20080829,000000,27.7821,27.7821,27.4958,27.5222,73909.105699162,0
+SPEU.US,D,20080902,000000,27.4216,27.4606,27.0425,27.0679,20103.620646748,0
+SPEU.US,D,20080903,000000,27.0679,27.0825,26.8353,26.978,35922.863122876,0
+SPEU.US,D,20080904,000000,26.7816,26.7874,25.784,25.784,70033.10471203,0
+SPEU.US,D,20080905,000000,25.7176,25.7557,25.3854,25.6873,41059.818220425,0
+SPEU.US,D,20080908,000000,26.5764,26.5764,25.8036,26.1152,30892.352203481,0
+SPEU.US,D,20080909,000000,26.1367,26.1963,25.5006,25.5006,94817.198692327,0
+SPEU.US,D,20080910,000000,25.915,25.915,25.5212,25.6267,42456.89805867,0
+SPEU.US,D,20080911,000000,25.0161,25.6795,24.9633,25.6795,25645.882422643,0
+SPEU.US,D,20080912,000000,25.7039,26.2393,25.6922,26.1719,92568.565428866,0
+SPEU.US,D,20080915,000000,24.7992,25.3434,24.7992,25.0083,48143.473576097,0
+SPEU.US,D,20080916,000000,24.126,24.6165,24.0439,24.6086,16310.523298369,0
+SPEU.US,D,20080917,000000,24.3449,24.3449,23.5632,23.7538,95841.723907041,0
+SPEU.US,D,20080918,000000,24.2364,24.9408,23.7127,24.6741,535539.08331359,0
+SPEU.US,D,20080919,000000,26.1778,26.4249,25.399,26.4249,167004.77451023,0
+SPEU.US,D,20080922,000000,26.3937,26.4191,25.5925,25.5925,32773.548351976,0
+SPEU.US,D,20080923,000000,25.6659,25.9022,25.2203,25.3434,103924.3169346,0
+SPEU.US,D,20080924,000000,25.5759,25.5759,25.1694,25.1694,35968.920699961,0
+SPEU.US,D,20080925,000000,25.784,26.1006,25.784,25.9462,55929.251106889,0
+SPEU.US,D,20080926,000000,25.6404,25.7499,25.4255,25.7107,87326.18965488,0
+SPEU.US,D,20080929,000000,24.5627,24.5627,22.5452,23.149,251265.57653467,0
+SPEU.US,D,20080930,000000,24.0078,24.1915,23.7733,24.1329,52668.374649271,0
+SPEU.US,D,20081001,000000,23.9492,24.3497,23.6531,24.1798,18872.348086008,0
+SPEU.US,D,20081002,000000,23.8827,23.8827,23.189,23.1978,46005.37849764,0
+SPEU.US,D,20081003,000000,23.5936,24.4171,23.405,23.405,23288.757977604,0
+SPEU.US,D,20081006,000000,22.5715,22.7484,21.3454,22.0488,97996.195012906,0
+SPEU.US,D,20081007,000000,22.6565,22.6565,21.3209,21.3669,31917.900919907,0
+SPEU.US,D,20081008,000000,21.2613,21.4586,20.5149,20.6448,82181.046543628,0
+SPEU.US,D,20081009,000000,20.9779,21.4694,19.1236,19.1236,64390.539768261,0
+SPEU.US,D,20081010,000000,17.9971,18.936,17.5095,18.2745,86827.744320649,0
+SPEU.US,D,20081013,000000,19.5974,21.0923,19.5974,21.0923,19702.407975252,0
+SPEU.US,D,20081014,000000,21.8006,21.8006,20.6448,20.9106,33631.242787469,0
+SPEU.US,D,20081015,000000,20.469,20.469,18.8099,18.8099,140998.61948461,0
+SPEU.US,D,20081016,000000,19.0522,19.5496,18.0938,19.5183,84380.551724865,0
+SPEU.US,D,20081017,000000,18.8871,20.3302,18.8822,19.6834,126297.04087907,0
+SPEU.US,D,20081020,000000,19.957,20.6262,19.9091,20.6262,111035.60683652,0
+SPEU.US,D,20081021,000000,19.8905,19.9638,19.2995,19.3571,86758.146204165,0
+SPEU.US,D,20081022,000000,18.98,18.98,17.6971,18.0401,145834.66507853,0
+SPEU.US,D,20081023,000000,18.0898,18.553,17.4675,18.2208,97200.934181904,0
+SPEU.US,D,20081024,000000,16.3527,17.4606,16.3097,17.1851,19600.057803952,0
+SPEU.US,D,20081027,000000,16.2882,17.1197,16.2404,16.7278,125298.10320719,0
+SPEU.US,D,20081028,000000,16.9272,18.1788,16.4191,18.0058,76217.102061977,0
+SPEU.US,D,20081029,000000,18.1289,19.1236,18.0176,18.4768,80869.940849275,0
+SPEU.US,D,20081030,000000,19.1577,19.2995,18.2677,18.8822,39661.714880466,0
+SPEU.US,D,20081031,000000,18.5109,19.4401,18.3585,19.276,25861.841284086,0
+SPEU.US,D,20081103,000000,19.0913,19.2711,18.9536,19.105,34060.090005216,0
+SPEU.US,D,20081104,000000,19.7127,20.3302,19.7127,20.3165,39469.296558422,0
+SPEU.US,D,20081105,000000,19.7802,20.2471,19.0279,19.0279,91880.77227773,0
+SPEU.US,D,20081106,000000,18.9164,19.0855,17.958,18.0058,23701.229167943,0
+SPEU.US,D,20081107,000000,18.6058,19.0913,18.5295,18.9164,23405.437172885,0
+SPEU.US,D,20081110,000000,19.3405,19.3405,18.3762,18.7513,62914.650298115,0
+SPEU.US,D,20081111,000000,18.3585,18.3585,17.704,17.9775,162395.94629659,0
+SPEU.US,D,20081112,000000,17.6248,17.6248,17.0395,17.0395,56870.872682849,0
+SPEU.US,D,20081113,000000,17.3307,18.3498,16.6018,18.3498,22977.613456852,0
+SPEU.US,D,20081114,000000,17.704,18.2276,17.4606,17.5515,36506.259099286,0
+SPEU.US,D,20081117,000000,17.3141,17.6199,17.0083,17.1714,13541.951164704,0
+SPEU.US,D,20081118,000000,17.0845,17.4744,17.0357,17.2955,64749.788869524,0
+SPEU.US,D,20081119,000000,17.06,17.2779,16.1231,16.1231,13082.398895567,0
+SPEU.US,D,20081120,000000,15.9248,16.2481,15.5447,15.6033,16048.506859841,0
+SPEU.US,D,20081121,000000,15.9912,15.9912,15.0532,15.8544,13526.598639009,0
+SPEU.US,D,20081124,000000,16.6146,17.532,16.6146,17.3844,25132.084562717,0
+SPEU.US,D,20081125,000000,17.9638,17.9638,17.2271,17.5584,54569.017330312,0
+SPEU.US,D,20081126,000000,17.0014,17.829,17.0014,17.7675,29528.024420052,0
+SPEU.US,D,20081128,000000,17.573,17.8661,17.5388,17.7967,35125.55528845,0
+SPEU.US,D,20081201,000000,16.6536,16.7357,16.3889,16.5071,7029.4097648845,0
+SPEU.US,D,20081202,000000,16.9028,17.1333,16.5627,16.8637,15752.714864784,0
+SPEU.US,D,20081203,000000,16.4631,17.2125,16.3889,17.1245,27481.020994052,0
+SPEU.US,D,20081204,000000,16.9536,17.232,16.595,16.6203,25529.203227361,0
+SPEU.US,D,20081205,000000,16.4895,17.106,16.2198,17.0992,34088.748053181,0
+SPEU.US,D,20081208,000000,17.5241,18.1221,17.5241,17.9697,42615.540824185,0
+SPEU.US,D,20081209,000000,17.5799,18.2276,17.3346,17.7606,46367.698104042,0
+SPEU.US,D,20081210,000000,18.1358,18.3194,18.0176,18.2813,28974.309993319,0
+SPEU.US,D,20081211,000000,18.2081,18.6321,18.1866,18.1934,36456.10751535,0
+SPEU.US,D,20081212,000000,17.704,18.3273,17.704,18.3273,15902.146114883,0
+SPEU.US,D,20081215,000000,18.3449,18.3957,18.0654,18.3585,28476.888160801,0
+SPEU.US,D,20081216,000000,18.3634,19.5358,18.3634,19.5358,15076.180232491,0
+SPEU.US,D,20081217,000000,18.9731,19.5291,18.3585,19.4597,149012.63789739,0
+SPEU.US,D,20081218,000000,19.3483,19.362,18.4308,18.5334,141465.33626574,0
+SPEU.US,D,20081219,000000,18.2208,18.4582,18.0596,18.0654,71690.153985377,0
+SPEU.US,D,20081222,000000,18.2208,18.7435,17.7527,17.9247,69246.031894734,0
+SPEU.US,D,20081223,000000,18.1475,18.2598,17.789,17.8983,48300.069338187,0
+SPEU.US,D,20081224,000000,17.8221,18.1788,17.8026,18.0654,14081.336567455,0
+SPEU.US,D,20081226,000000,18.0938,18.1475,17.9247,17.9971,40322.896987065,0
+SPEU.US,D,20081229,000000,18.6458,18.6458,18.0938,18.2081,186120.71600392,0
+SPEU.US,D,20081230,000000,18.4807,18.8226,18.4807,18.7318,35366.078191005,0
+SPEU.US,D,20081231,000000,18.6663,19.1734,18.6663,19.065,132504.57876842,0
+SPEU.US,D,20090102,000000,18.9233,19.2711,18.7894,19.2096,26318.323048084,0
+SPEU.US,D,20090105,000000,19.0092,19.1451,18.8559,19.0346,90152.077884473,0
+SPEU.US,D,20090106,000000,19.1577,19.2652,18.9291,19.2242,6197.3028722155,0
+SPEU.US,D,20090107,000000,19.1157,19.192,18.85,18.8822,31592.427375174,0
+SPEU.US,D,20090108,000000,18.936,19.2575,18.7963,19.2575,20980.761614788,0
+SPEU.US,D,20090109,000000,18.9477,18.9477,18.4973,18.6058,10477.587035982,0
+SPEU.US,D,20090112,000000,18.3498,18.3762,17.9912,18.0253,11309.693928651,0
+SPEU.US,D,20090113,000000,17.7147,17.8837,17.5857,17.7527,33541.174636726,0
+SPEU.US,D,20090114,000000,17.0992,17.191,16.8706,16.8706,23720.67570049,0
+SPEU.US,D,20090115,000000,16.8969,17.0357,16.5765,16.8256,20640.959046073,0
+SPEU.US,D,20090116,000000,17.4343,17.447,16.8363,17.0738,19305.289310608,0
+SPEU.US,D,20090120,000000,16.3459,16.3459,15.6532,15.6599,53280.428673646,0
+SPEU.US,D,20090121,000000,15.8895,16.3986,15.8035,16.3889,13633.042817161,0
+SPEU.US,D,20090122,000000,15.8212,16.1231,15.6785,15.9775,34180.863207351,0
+SPEU.US,D,20090123,000000,15.4098,15.9208,15.4098,15.8613,57444.033642129,0
+SPEU.US,D,20090126,000000,16.254,16.556,16.1778,16.3889,10967.844356509,0
+SPEU.US,D,20090127,000000,16.4191,16.6477,16.2882,16.5373,17442.516192948,0
+SPEU.US,D,20090128,000000,17.106,17.2125,17.0083,17.0542,22446.416067805,0
+SPEU.US,D,20090129,000000,16.679,16.6848,16.2686,16.2686,22993.98948426,0
+SPEU.US,D,20090130,000000,16.4924,16.5149,16.1436,16.1826,19081.14243546,0
+SPEU.US,D,20090202,000000,15.9023,16.0498,15.8974,15.9912,12141.80082132,0
+SPEU.US,D,20090203,000000,16.2071,16.6272,16.2071,16.6203,21471.018935315,0
+SPEU.US,D,20090204,000000,16.4992,16.7728,16.3049,16.3049,49672.58513532,0
+SPEU.US,D,20090205,000000,16.3185,16.7034,16.3049,16.7034,13660.677363412,0
+SPEU.US,D,20090206,000000,16.976,17.1578,16.8764,17.0738,13532.739649287,0
+SPEU.US,D,20090209,000000,17.2057,17.2057,17.0152,17.0992,21117.91084433,0
+SPEU.US,D,20090210,000000,17.1333,17.1333,16.2012,16.2012,30428.705927492,0
+SPEU.US,D,20090211,000000,16.6536,16.6536,16.1826,16.2882,182891.56809941,0
+SPEU.US,D,20090212,000000,15.9912,16.1778,15.8407,16.0224,20692.134131723,0
+SPEU.US,D,20090213,000000,16.254,16.3049,16.1631,16.1631,10176.677532359,0
+SPEU.US,D,20090217,000000,15.3376,15.4694,15.1451,15.4157,29591.481526259,0
+SPEU.US,D,20090218,000000,15.2584,15.2584,15.0171,15.2076,22873.216282125,0
+SPEU.US,D,20090219,000000,15.5916,15.5916,15.2115,15.2642,17747.519703421,0
+SPEU.US,D,20090220,000000,14.72,15.1275,14.72,14.9692,74659.332454791,0
+SPEU.US,D,20090223,000000,15.1656,15.1802,14.4523,14.4934,16760.864052089,0
+SPEU.US,D,20090224,000000,14.5696,15.0024,14.4934,14.9438,18521.28699845,0
+SPEU.US,D,20090225,000000,14.6819,14.6946,14.3263,14.6946,1950.7942649782,0
+SPEU.US,D,20090226,000000,14.9272,14.9272,14.5109,14.5109,3867.8129734273,0
+SPEU.US,D,20090227,000000,14.3087,14.6614,14.3087,14.3928,14936.983999523,0
+SPEU.US,D,20090302,000000,13.8016,13.8593,13.3541,13.3864,123122.13856534,0
+SPEU.US,D,20090303,000000,13.7098,13.7098,13.2252,13.5212,11016.972438733,0
+SPEU.US,D,20090304,000000,13.703,14.0322,13.5867,13.83,38747.727850757,0
+SPEU.US,D,20090305,000000,13.5212,13.5535,13.1519,13.273,46254.0894139,0
+SPEU.US,D,20090306,000000,13.6395,14.2218,13.0367,13.273,62063.096872898,0
+SPEU.US,D,20090309,000000,12.8373,13.1588,12.8373,12.9829,22574.35378193,0
+SPEU.US,D,20090310,000000,13.4939,13.999,13.4939,13.9326,32930.144114064,0
+SPEU.US,D,20090311,000000,14.0987,14.2902,13.9267,14.0801,48367.620451245,0
+SPEU.US,D,20090312,000000,13.9882,14.549,13.9882,14.5295,15598.166106121,0
+SPEU.US,D,20090313,000000,14.6683,14.6741,14.4202,14.6283,9622.9631056267,0
+SPEU.US,D,20090316,000000,14.8314,15.0737,14.7982,14.7982,14126.370642827,0
+SPEU.US,D,20090317,000000,16.0039,16.0039,14.595,15.1402,14441.609170431,0
+SPEU.US,D,20090318,000000,14.9184,15.6238,14.7982,15.5329,9298.5130626057,0
+SPEU.US,D,20090319,000000,15.9912,15.9912,15.5202,15.5779,19750.512555763,0
+SPEU.US,D,20090320,000000,15.6532,15.6532,15.2692,15.4021,82277.25570465,0
+SPEU.US,D,20090323,000000,15.8085,16.384,15.7557,16.3527,87370.200228539,0
+SPEU.US,D,20090324,000000,15.9384,16.1436,15.741,15.741,36361.945357754,0
+SPEU.US,D,20090325,000000,15.9599,16.1631,15.6668,16.0166,16768.02856408,0
+SPEU.US,D,20090326,000000,16.1778,16.1778,16.0361,16.0781,7217.7340800766,0
+SPEU.US,D,20090327,000000,15.7167,17.1245,15.5202,15.5524,14173.451721625,0
+SPEU.US,D,20090330,000000,14.9575,15.0356,14.7474,14.891,126421.90808806,0
+SPEU.US,D,20090331,000000,15.3893,15.7108,15.3053,15.7108,18348.315208953,0
+SPEU.US,D,20090401,000000,15.319,15.953,15.319,15.8475,17499.832288875,0
+SPEU.US,D,20090402,000000,16.4328,16.8041,16.4328,16.6087,18917.38216138,0
+SPEU.US,D,20090403,000000,16.5765,16.679,16.3986,16.6643,20666.546588898,0
+SPEU.US,D,20090406,000000,16.0654,16.3459,16.0654,16.3459,16429.249497078,0
+SPEU.US,D,20090407,000000,15.914,16.1299,15.8544,15.8895,12266.668030306,0
+SPEU.US,D,20090408,000000,16,16.2355,16,16.0909,17296.155447988,0
+SPEU.US,D,20090409,000000,16.4396,16.4396,16.3674,16.4396,1945.6767564132,0
+SPEU.US,D,20090413,000000,16.4631,16.8119,16.4631,16.7201,10979.102875352,0
+SPEU.US,D,20090414,000000,16.5501,16.5627,16.4709,16.4709,10326.108782458,0
+SPEU.US,D,20090415,000000,16.4436,16.7357,16.4436,16.7357,7837.9761181546,0
+SPEU.US,D,20090416,000000,16.8119,16.9838,16.7034,16.935,23529.280880159,0
+SPEU.US,D,20090417,000000,16.8256,16.8637,16.6722,16.8119,12116.213278495,0
+SPEU.US,D,20090420,000000,16.3459,16.3459,15.6785,15.9678,31833.973779441,0
+SPEU.US,D,20090421,000000,15.8895,16.3605,15.7039,16.3049,13123.338964087,0
+SPEU.US,D,20090422,000000,16.0039,16.4113,15.9775,16.4113,3741.9222627283,0
+SPEU.US,D,20090423,000000,16.384,16.6018,16.2824,16.6018,12726.220299443,0
+SPEU.US,D,20090424,000000,16.9028,17.0395,16.8041,16.8706,15383.230746391,0
+SPEU.US,D,20090427,000000,16.6585,16.9536,16.5422,16.6966,26330.60506864,0
+SPEU.US,D,20090428,000000,16.4191,16.6917,16.4191,16.679,7164.5119910006,0
+SPEU.US,D,20090429,000000,16.8969,17.3014,16.8969,17.1118,11047.677490123,0
+SPEU.US,D,20090430,000000,17.5241,17.573,17.1519,17.2438,25942.697919413,0
+SPEU.US,D,20090501,000000,17.4988,17.5799,17.4988,17.5799,748.17975220306,0
+SPEU.US,D,20090504,000000,17.5515,18.1788,17.5515,18.0703,28691.823520531,0
+SPEU.US,D,20090505,000000,17.9833,18.0596,17.8788,17.9638,26795.274846342,0
+SPEU.US,D,20090506,000000,18.4367,18.4367,18.0703,18.3273,19534.55369432,0
+SPEU.US,D,20090507,000000,18.678,18.678,17.9188,18.0401,29722.489745522,0
+SPEU.US,D,20090508,000000,18.5227,18.9536,18.5227,18.9018,5985.4380176245,0
+SPEU.US,D,20090511,000000,18.3829,18.592,18.3829,18.4807,6602.6095505635,0
+SPEU.US,D,20090512,000000,18.8363,18.8363,18.465,18.5989,4954.7717926334,0
+SPEU.US,D,20090513,000000,18.2403,18.2677,18.0253,18.0527,14272.731387786,0
+SPEU.US,D,20090514,000000,18.1475,18.3585,18.1475,18.3585,1768.6109600641,0
+SPEU.US,D,20090515,000000,18.2677,18.2872,17.958,17.958,16037.248340998,0
+SPEU.US,D,20090518,000000,18.4973,18.7963,18.4973,18.7963,1062.3947780941,0
+SPEU.US,D,20090519,000000,18.7963,19.0454,18.7963,19.0454,7502.2675562906,0
+SPEU.US,D,20090520,000000,19.3151,19.4196,19.1119,19.1157,40215.4293072,0
+SPEU.US,D,20090521,000000,18.8822,19.0581,18.8305,18.8559,5995.6730347545,0
+SPEU.US,D,20090522,000000,19.236,19.236,19.236,19.236,176.04229463601,0
+SPEU.US,D,20090526,000000,18.9594,19.6169,18.9594,19.5642,5794.0431972934,0
+SPEU.US,D,20090527,000000,19.5007,19.5358,19.2056,19.2652,6896.3545421945,0
+SPEU.US,D,20090528,000000,19.3707,19.4245,19.1451,19.3571,28258.882295932,0
+SPEU.US,D,20090529,000000,19.741,19.8847,19.6228,19.741,10950.444827388,0
+SPEU.US,D,20090601,000000,20.3302,20.4807,20.2911,20.3029,24848.574588216,0
+SPEU.US,D,20090602,000000,20.0889,22.0879,20.0889,20.3654,207760.61272188,0
+SPEU.US,D,20090603,000000,19.9091,19.9091,19.5749,19.6287,6214.7024013365,0
+SPEU.US,D,20090604,000000,19.9238,20.0146,19.7205,20.0146,2335.6309090662,0
+SPEU.US,D,20090605,000000,19.8007,19.8007,19.6952,19.6952,766.60278303706,0
+SPEU.US,D,20090608,000000,19.3825,19.7205,19.2995,19.7205,7273.0031725786,0
+SPEU.US,D,20090609,000000,19.8007,19.8642,19.7352,19.8642,1999.9223472022,0
+SPEU.US,D,20090610,000000,20.3165,20.3165,19.6512,19.8358,12141.80082132,0
+SPEU.US,D,20090611,000000,20.3507,20.4357,19.7802,20.3165,17935.844018613,0
+SPEU.US,D,20090612,000000,20.1181,20.2471,20.0088,20.2471,2989.6485036732,0
+SPEU.US,D,20090615,000000,19.7802,19.786,19.2995,19.2995,4190.2160130223,0
+SPEU.US,D,20090616,000000,19.4743,19.4743,19.1734,19.2447,11119.322610033,0
+SPEU.US,D,20090617,000000,19.1577,19.276,19.0717,19.1734,8327.2099369686,0
+SPEU.US,D,20090618,000000,19.15,19.4518,19.15,19.276,10888.011222894,0
+SPEU.US,D,20090619,000000,19.15,19.2995,19.1295,19.2652,6581.1160145905,0
+SPEU.US,D,20090622,000000,18.7318,18.7376,18.465,18.553,20664.499585472,0
+SPEU.US,D,20090623,000000,18.7719,18.8822,18.6546,18.8559,16901.08378677,0
+SPEU.US,D,20090624,000000,19.2096,19.2096,18.8099,18.8676,9084.6012045887,0
+SPEU.US,D,20090625,000000,18.765,18.98,18.765,18.98,2433.8870735142,0
+SPEU.US,D,20090626,000000,19.0991,19.0991,18.9164,19.0092,3556.6684526753,0
+SPEU.US,D,20090629,000000,19.0776,19.2936,19.0776,19.1734,5445.0291131604,0
+SPEU.US,D,20090630,000000,19.1734,19.3062,18.8822,19.065,7768.3780016706,0
+SPEU.US,D,20090701,000000,19.2711,19.657,19.2711,19.4196,9438.7327972867,0
+SPEU.US,D,20090702,000000,19.0454,19.0454,18.7318,18.7318,1208.7555230531,0
+SPEU.US,D,20090706,000000,18.3068,18.6975,18.3068,18.6546,5263.8693099594,0
+SPEU.US,D,20090707,000000,18.7581,18.7581,18.2276,18.2813,6161.4803122605,0
+SPEU.US,D,20090708,000000,18.3273,18.3273,17.9306,18.1074,15221.517475738,0
+SPEU.US,D,20090709,000000,18.3957,18.6321,18.3703,18.5843,8867.6188414327,0
+SPEU.US,D,20090710,000000,18.3957,18.3957,18.3957,18.3957,176.04229463601,0
+SPEU.US,D,20090713,000000,18.4973,18.6898,18.2149,18.6898,7158.3709807226,0
+SPEU.US,D,20090714,000000,18.8158,18.8305,18.7786,18.8305,2181.0821504032,0
+SPEU.US,D,20090715,000000,19.2995,19.5749,19.2995,19.5222,6782.7458520515,0
+SPEU.US,D,20090716,000000,19.5808,19.7587,19.5808,19.7587,1246.6250864341,0
+SPEU.US,D,20090717,000000,19.6629,19.7587,19.6356,19.6952,47092.337316847,0
+SPEU.US,D,20090720,000000,20.0752,20.1338,19.957,20.0283,10218.641102593,0
+SPEU.US,D,20090721,000000,20.2335,20.2335,20.1485,20.1485,538.36190103804,0
+SPEU.US,D,20090722,000000,20.0625,20.2657,20.0625,20.2061,6881.0020164995,0
+SPEU.US,D,20090723,000000,20.3234,20.7357,20.3234,20.6986,31345.763462341,0
+SPEU.US,D,20090724,000000,20.7747,20.7747,20.6986,20.6986,1343.8577491691,0
+SPEU.US,D,20090727,000000,20.9712,20.9712,20.6448,20.8412,3912.8470487993,0
+SPEU.US,D,20090728,000000,20.6077,20.6663,20.3976,20.5676,8277.0583530316,0
+SPEU.US,D,20090729,000000,20.5012,20.5012,20.4064,20.4807,6775.5813400605,0
+SPEU.US,D,20090730,000000,20.8607,20.9779,20.7689,20.8539,7312.9197393856,0
+SPEU.US,D,20090731,000000,21.0132,21.1382,21.0132,21.0444,8238.1652879376,0
+SPEU.US,D,20090803,000000,21.6414,21.7938,21.5896,21.6414,14728.189650071,0
+SPEU.US,D,20090804,000000,21.5124,21.6716,21.3346,21.5574,7390.7058695736,0
+SPEU.US,D,20090805,000000,21.5632,21.617,21.36,21.617,10382.401376673,0
+SPEU.US,D,20090806,000000,21.5632,21.6482,21.3825,21.3825,15859.159042936,0
+SPEU.US,D,20090807,000000,21.786,21.786,21.575,21.6931,3741.9222627283,0
+SPEU.US,D,20090810,000000,21.36,21.4118,21.2418,21.402,8277.0583530316,0
+SPEU.US,D,20090811,000000,21.2223,21.2223,21.1128,21.1187,6093.9291992025,0
+SPEU.US,D,20090812,000000,21.4586,21.5984,21.2662,21.446,8301.6223941436,0
+SPEU.US,D,20090813,000000,21.5681,21.8964,21.5681,21.7586,15162.154376383,0
+SPEU.US,D,20090814,000000,21.6874,21.6874,21.2828,21.3874,21192.62646938,0
+SPEU.US,D,20090817,000000,20.8109,20.8607,20.6077,20.7288,13966.704375599,0
+SPEU.US,D,20090818,000000,20.9516,21.1812,20.9408,21.1812,3699.9586924953,0
+SPEU.US,D,20090819,000000,21.3825,21.4118,21.3083,21.3083,1997.8753437762,0
+SPEU.US,D,20090820,000000,21.4245,21.529,21.4245,21.529,9087.6717097277,0
+SPEU.US,D,20090821,000000,22.1514,22.1514,22.0547,22.0879,4305.8717065913,0
+SPEU.US,D,20090824,000000,22.1738,22.3498,22.0821,22.0821,14193.921755885,0
+SPEU.US,D,20090825,000000,22.2032,22.4211,22.1866,22.2316,5528.9562536264,0
+SPEU.US,D,20090826,000000,22.2521,22.2521,22.0596,22.0937,16249.113195589,0
+SPEU.US,D,20090827,000000,22.0596,22.1084,22.0596,22.0937,1544.4640849171,0
+SPEU.US,D,20090828,000000,22.5647,22.7054,22.3048,22.3498,13402.754931736,0
+SPEU.US,D,20090831,000000,22.0742,22.2316,22.0596,22.2032,3051.0586064532,0
+SPEU.US,D,20090901,000000,22.2188,22.2188,21.5231,21.5681,63165.4082178,0
+SPEU.US,D,20090902,000000,21.5124,21.5896,21.5124,21.5896,3455.3417830883,0
+SPEU.US,D,20090903,000000,21.9423,21.9423,21.6414,21.6414,6883.0490199255,0
+SPEU.US,D,20090904,000000,21.8456,22.2784,21.8456,22.2374,45400.488985257,0
+SPEU.US,D,20090908,000000,22.6898,22.6898,22.5002,22.6243,19753.583060902,0
+SPEU.US,D,20090909,000000,22.7484,23.0776,22.7484,22.8529,34233.061794714,0
+SPEU.US,D,20090910,000000,22.9692,23.0717,22.9692,23.0659,2893.4393426512,0
+SPEU.US,D,20090911,000000,23.1157,23.1157,22.9389,23.0776,9261.6670009377,0
+SPEU.US,D,20090914,000000,22.8598,23.2271,22.8598,23.2115,20334.932033885,0
+SPEU.US,D,20090915,000000,23.1548,23.3004,23.0376,23.3004,3174.9023137262,0
+SPEU.US,D,20090916,000000,23.531,23.6258,23.4685,23.5984,13596.196755493,0
+SPEU.US,D,20090917,000000,23.4909,23.8084,23.4909,23.5857,27883.257167261,0
+SPEU.US,D,20090918,000000,23.7274,23.7274,23.4303,23.531,7548.3251333756,0
+SPEU.US,D,20090921,000000,23.1616,24.3165,23.0659,23.3551,3700.9821942083,0
+SPEU.US,D,20090922,000000,23.6589,23.699,23.5378,23.6052,7109.2428984985,0
+SPEU.US,D,20090923,000000,23.6316,23.8153,23.6258,23.6473,5185.0596780584,0
+SPEU.US,D,20090924,000000,23.5691,23.5691,22.8784,22.8784,10955.562335953,0
+SPEU.US,D,20090925,000000,22.8334,23.0717,22.7963,22.9634,12993.354246536,0
+SPEU.US,D,20090928,000000,22.977,23.4382,22.977,23.3258,9012.9560846787,0
+SPEU.US,D,20090929,000000,23.32,23.3971,23.2408,23.275,15588.954590704,0
+SPEU.US,D,20090930,000000,23.3072,23.3072,22.9389,23.275,4259.8141295063,0
+SPEU.US,D,20091001,000000,22.6975,22.6975,22.5647,22.6311,765.57928132406,0
+SPEU.US,D,20091002,000000,22.2999,22.2999,22.2931,22.2931,301.93300533502,0
+SPEU.US,D,20091005,000000,22.3498,22.7562,22.3498,22.7562,7144.0419567406,0
+SPEU.US,D,20091006,000000,23.0044,24.7035,22.9389,23.1841,4069.4428108883,0
+SPEU.US,D,20091007,000000,22.977,22.977,22.9145,22.9389,2475.8506437472,0
+SPEU.US,D,20091008,000000,23.3131,23.4167,23.2271,23.3395,5647.6824523344,0
+SPEU.US,D,20091009,000000,23.1616,23.2545,23.1548,23.1978,15687.210755153,0
+SPEU.US,D,20091012,000000,23.5046,23.531,23.3317,23.3727,9277.0195266327,0
+SPEU.US,D,20091013,000000,23.3072,23.3786,23.2408,23.3072,7989.4543716786,0
+SPEU.US,D,20091014,000000,23.827,23.9648,23.827,23.9648,15288.045087083,0
+SPEU.US,D,20091015,000000,24.0585,24.0664,24.0322,24.0585,1854.5851039561,0
+SPEU.US,D,20091016,000000,23.7323,23.7958,23.6316,23.7918,1540.3700780651,0
+SPEU.US,D,20091019,000000,23.996,24.3087,23.996,24.2735,4704.0138729484,0
+SPEU.US,D,20091020,000000,24.2364,24.255,23.9492,24.0254,8420.3485928517,0
+SPEU.US,D,20091021,000000,24.0371,24.4347,24.0371,24.383,14709.766619238,0
+SPEU.US,D,20091022,000000,24.0439,24.3497,23.9423,24.3497,43010.612485402,0
+SPEU.US,D,20091023,000000,24.3292,24.3292,23.8084,23.8563,23366.544107792,0
+SPEU.US,D,20091026,000000,23.8895,24.0996,23.4498,23.4498,27479.997492339,0
+SPEU.US,D,20091027,000000,23.3727,23.5632,23.3727,23.4909,1963.0762855342,0
+SPEU.US,D,20091028,000000,23.3258,23.3727,22.9076,22.9585,12088.578732244,0
+SPEU.US,D,20091029,000000,23.3893,23.3893,23.32,23.32,3708.1467061993,0
+SPEU.US,D,20091030,000000,23.3658,23.3786,22.6975,22.8031,29520.859908061,0
+SPEU.US,D,20091102,000000,22.9634,23.3395,22.9076,22.9076,180360.44836316,0
+SPEU.US,D,20091103,000000,22.4064,22.7679,22.4064,22.7366,9045.7081394947,0
+SPEU.US,D,20091104,000000,22.9839,23.2408,22.9585,23.0512,19494.637127513,0
+SPEU.US,D,20091105,000000,23.3658,23.4841,23.2828,23.4841,20486.41028741,0
+SPEU.US,D,20091106,000000,23.4626,23.5506,23.4626,23.5183,19775.076596875,0
+SPEU.US,D,20091109,000000,23.957,24.1798,23.957,24.1534,3836.0844203243,0
+SPEU.US,D,20091110,000000,24.0664,24.2686,24.0136,24.2686,11244.189819019,0
+SPEU.US,D,20091111,000000,24.3292,24.3292,24.1974,24.1974,613.07752608705,0
+SPEU.US,D,20091112,000000,24.212,24.3087,23.9228,23.9315,12859.275522133,0
+SPEU.US,D,20091113,000000,24.0254,24.3292,23.9765,24.2364,7115.3839087766,0
+SPEU.US,D,20091116,000000,24.5706,24.7933,24.5706,24.6673,16530.576166664,0
+SPEU.US,D,20091117,000000,24.5461,24.6673,24.383,24.6673,10337.367301301,0
+SPEU.US,D,20091118,000000,24.6243,24.6507,24.5177,24.5177,10561.514176448,0
+SPEU.US,D,20091119,000000,24.2491,24.2735,24.0009,24.2735,9033.4261189387,0
+SPEU.US,D,20091120,000000,23.8895,23.9364,23.7733,23.9364,5634.3769300654,0
+SPEU.US,D,20091123,000000,24.4856,24.4856,24.3692,24.3889,1613.0386996881,0
+SPEU.US,D,20091124,000000,24.3497,24.4514,24.2628,24.4347,13904.270771106,0
+SPEU.US,D,20091125,000000,24.5256,24.807,24.5256,24.807,1967.1702923862,0
+SPEU.US,D,20091127,000000,23.6473,24.1749,23.4303,23.9492,36986.281402684,0
+SPEU.US,D,20091130,000000,23.7958,23.9707,23.6531,23.8017,12269.738535445,0
+SPEU.US,D,20091201,000000,24.3556,24.4777,24.2686,24.4465,89595.292952601,0
+SPEU.US,D,20091202,000000,24.4514,24.593,24.4015,24.5774,2869.8988032522,0
+SPEU.US,D,20091203,000000,24.423,24.6673,24.3692,24.4729,18607.261142341,0
+SPEU.US,D,20091204,000000,24.681,24.681,24.0869,24.2364,23769.803782714,0
+SPEU.US,D,20091207,000000,23.996,24.2735,23.996,24.0439,22335.8778828,0
+SPEU.US,D,20091208,000000,23.7059,23.7059,23.4841,23.5691,8301.6223941436,0
+SPEU.US,D,20091209,000000,23.531,23.531,23.2271,23.2271,9837.8984653568,0
+SPEU.US,D,20091210,000000,23.7538,23.7538,23.4753,23.5437,5821.6777435445,0
+SPEU.US,D,20091211,000000,23.7674,23.7674,23.4753,23.5114,6283.2770161075,0
+SPEU.US,D,20091214,000000,23.741,23.8417,23.6737,23.8212,5213.7177260224,0
+SPEU.US,D,20091215,000000,23.5936,23.6473,23.5506,23.5506,7536.0431128196,0
+SPEU.US,D,20091216,000000,24.0254,24.0439,23.9315,23.9315,2082.8259859552,0
+SPEU.US,D,20091217,000000,23.4167,23.4997,23.2183,23.2476,14580.805403399,0
+SPEU.US,D,20091218,000000,22.9634,22.9916,22.7758,22.9526,4583.2406708144,0
+SPEU.US,D,20091221,000000,23.2682,23.2682,23.1421,23.1421,8203.3662296956,0
+SPEU.US,D,20091222,000000,23.3004,23.4167,23.2476,23.3727,9273.9490214937,0
+SPEU.US,D,20091223,000000,23.5114,23.5984,23.5114,23.5788,16822.27415487,0
+SPEU.US,D,20091224,000000,23.5691,23.8417,23.5691,23.8417,14599.228434233,0
+SPEU.US,D,20091228,000000,23.7606,23.8339,23.6131,23.7196,47590.782651077,0
+SPEU.US,D,20091229,000000,23.8827,23.8827,23.7196,23.7196,1614.0622014011,0
+SPEU.US,D,20091230,000000,23.5251,23.6189,23.5114,23.6189,1374.5628005591,0
+SPEU.US,D,20091231,000000,23.6473,23.6794,23.4997,23.4997,3503.4463635993,0
+SPEU.US,D,20100104,000000,23.9423,24.0869,23.9364,24.0733,2833.0527415842,0
+SPEU.US,D,20100105,000000,24.169,24.169,23.8895,24.0078,4830.9280853604,0
+SPEU.US,D,20100106,000000,23.8339,24.0585,23.8339,24.0254,3433.8482471153,0
+SPEU.US,D,20100107,000000,23.8632,23.9492,23.8563,23.9423,4504.4310389133,0
+SPEU.US,D,20100108,000000,23.957,24.169,23.957,24.169,5306.8563819054,0
+SPEU.US,D,20100111,000000,24.3292,24.4279,24.2491,24.3292,6093.9291992025,0
+SPEU.US,D,20100112,000000,24.0996,24.0996,23.9423,23.9765,3669.2536411053,0
+SPEU.US,D,20100113,000000,24.0585,24.2628,24.0009,24.2628,4511.5955509043,0
+SPEU.US,D,20100114,000000,24.1915,24.3625,24.1749,24.3449,2847.3817655662,0
+SPEU.US,D,20100115,000000,24.0078,24.0078,23.6258,23.6316,29126.811748556,0
+SPEU.US,D,20100119,000000,23.6394,24.0918,23.6394,24.0918,9748.8538163258,0
+SPEU.US,D,20100120,000000,23.5749,23.5749,23.2066,23.3786,31994.663548382,0
+SPEU.US,D,20100121,000000,22.9692,23.0659,22.6165,22.6975,45307.350329375,0
+SPEU.US,D,20100122,000000,22.5119,22.7279,22.0146,22.2247,20862.03541608,0
+SPEU.US,D,20100125,000000,22.676,22.676,21.955,22.4709,95500.897836611,0
+SPEU.US,D,20100126,000000,22.3429,22.6058,22.3429,22.4152,3967.0926395883,0
+SPEU.US,D,20100127,000000,22.3371,22.381,21.8456,22.381,105472.87502637,0
+SPEU.US,D,20100128,000000,22.3663,22.3663,21.7264,21.7704,3962.9986327363,0
+SPEU.US,D,20100129,000000,21.9492,22.1211,21.6091,21.6795,5654.8469643254,0
+SPEU.US,D,20100201,000000,21.9306,22.1397,21.9306,22.1211,13832.625651196,0
+SPEU.US,D,20100202,000000,22.1866,22.4504,22.1866,22.4504,3723.4992318943,0
+SPEU.US,D,20100203,000000,22.3556,22.4211,21.9902,22.1866,91563.4867467,0
+SPEU.US,D,20100204,000000,21.6482,21.6482,21.105,21.1588,104597.78106176,0
+SPEU.US,D,20100205,000000,20.9144,20.9144,19.6834,20.7122,32546.330971689,0
+SPEU.US,D,20100208,000000,20.7552,20.9712,20.5921,20.5921,31206.567229372,0
+SPEU.US,D,20100209,000000,21.02,21.5574,20.9927,21.4519,20223.370347168,0
+SPEU.US,D,20100210,000000,21.2223,21.2545,21.0639,21.2545,3091.9986749732,0
+SPEU.US,D,20100211,000000,21.1128,21.1744,20.9712,21.1744,8244.3062982156,0
+SPEU.US,D,20100212,000000,21.0923,21.1187,21.0923,21.1187,3151.3617743272,0
+SPEU.US,D,20100216,000000,21.3083,21.7411,21.3083,21.6874,3526.9869029983,0
+SPEU.US,D,20100217,000000,21.8837,21.8837,21.6296,21.7,7069.3263316915,0
+SPEU.US,D,20100218,000000,21.7586,21.8964,21.7069,21.8964,4276.1901569143,0
+SPEU.US,D,20100219,000000,21.7,21.8964,21.7,21.8525,20193.688797492,0
+SPEU.US,D,20100222,000000,21.9237,21.9237,21.7517,21.7635,2097.1550099372,0
+SPEU.US,D,20100223,000000,21.5446,21.5446,21.315,21.4586,3961.9751310233,0
+SPEU.US,D,20100224,000000,21.4118,21.575,21.4118,21.49,2232.2572360532,0
+SPEU.US,D,20100225,000000,20.9516,21.0923,20.9516,21.0239,7811.3650736166,0
+SPEU.US,D,20100226,000000,21.2828,21.4635,21.2828,21.4635,4455.3029566893,0
+SPEU.US,D,20100301,000000,21.4586,21.5681,21.3874,21.5632,6052.9891306825,0
+SPEU.US,D,20100302,000000,21.7264,21.872,21.7127,21.7479,17882.621929538,0
+SPEU.US,D,20100303,000000,22.1446,22.3117,22.0488,22.0596,7383.5413575826,0
+SPEU.US,D,20100304,000000,22.126,22.2374,21.9237,21.9707,2039.8389140092,0
+SPEU.US,D,20100305,000000,22.1514,22.5862,22.1514,22.5324,15820.265977843,0
+SPEU.US,D,20100308,000000,22.6683,22.6683,22.4865,22.4934,7002.7987203465,0
+SPEU.US,D,20100309,000000,22.464,22.464,22.3605,22.464,1786.0104891851,0
+SPEU.US,D,20100310,000000,22.5452,22.6849,22.5119,22.5257,4511.5955509043,0
+SPEU.US,D,20100311,000000,22.5569,22.6565,22.5569,22.6565,334.68506015103,0
+SPEU.US,D,20100312,000000,22.6898,22.6898,22.676,22.676,493.32782566604,0
+SPEU.US,D,20100315,000000,22.5529,22.7366,22.5178,22.592,2600.7178527332,0
+SPEU.US,D,20100316,000000,22.6565,22.8949,22.6507,22.8949,3775.6978192573,0
+SPEU.US,D,20100317,000000,22.934,23.0717,22.934,22.9692,1953.8647701172,0
+SPEU.US,D,20100318,000000,22.8216,22.8216,22.8216,22.8216,230.28788542502,0
+SPEU.US,D,20100319,000000,22.6115,22.6115,22.2316,22.381,5975.2030004945,0
+SPEU.US,D,20100322,000000,21.955,22.3957,21.955,22.3957,17974.737083708,0
+SPEU.US,D,20100323,000000,22.5257,22.5257,22.3117,22.5002,229341.1463405,0
+SPEU.US,D,20100324,000000,22.1143,22.1514,22.043,22.0821,17454.798213503,0
+SPEU.US,D,20100325,000000,22.3371,22.3605,22.1738,22.1738,884.30548003207,0
+SPEU.US,D,20100326,000000,22.2784,22.3556,22.2657,22.2862,2778.8071507952,0
+SPEU.US,D,20100329,000000,22.3498,22.507,22.3498,22.507,3400.0726905863,0
+SPEU.US,D,20100330,000000,22.6458,22.6458,22.4348,22.4348,1944.6532547002,0
+SPEU.US,D,20100331,000000,22.5452,22.676,22.4435,22.507,5779.7141733114,0
+SPEU.US,D,20100401,000000,22.8715,23.0425,22.8529,22.8666,3458.4122882273,0
+SPEU.US,D,20100405,000000,22.934,23.189,22.6389,23.0249,5868.7588223425,0
+SPEU.US,D,20100406,000000,22.6311,22.8275,22.6311,22.8275,13906.317774532,0
+SPEU.US,D,20100407,000000,22.6311,22.7425,22.5002,22.5002,4163.6049684843,0
+SPEU.US,D,20100408,000000,22.4152,22.6614,22.3498,22.6614,3002.9540259422,0
+SPEU.US,D,20100409,000000,22.7425,22.9389,22.7425,22.8529,2885.2513289472,0
+SPEU.US,D,20100412,000000,23.0904,23.149,23.0904,23.149,1294.7296669451,0
+SPEU.US,D,20100413,000000,23.1548,23.1685,23.1226,23.1616,1345.9047525951,0
+SPEU.US,D,20100414,000000,23.3072,23.445,23.3004,23.4167,6726.4532578365,0
+SPEU.US,D,20100415,000000,23.3658,23.5046,23.3658,23.4626,2270.1267994342,0
+SPEU.US,D,20100416,000000,23.2545,23.2545,22.7601,22.9389,2059.2854465562,0
+SPEU.US,D,20100419,000000,22.5324,22.7425,22.5324,22.676,3294.6520141473,0
+SPEU.US,D,20100420,000000,22.9634,23.018,22.8784,22.934,5914.8163994275,0
+SPEU.US,D,20100421,000000,22.8216,22.8216,22.5647,22.5647,2965.0844625612,0
+SPEU.US,D,20100422,000000,22.3224,23.6737,22.0937,22.4592,42360.688897647,0
+SPEU.US,D,20100423,000000,22.4005,22.4817,22.3791,22.4817,14624.815977058,0
+SPEU.US,D,20100426,000000,22.5647,22.5647,22.4709,22.4778,1385.8213194021,0
+SPEU.US,D,20100427,000000,22.0361,22.1143,21.3278,21.3346,55243.504959179,0
+SPEU.US,D,20100428,000000,21.6874,21.7069,21.0572,21.36,57530.007786021,0
+SPEU.US,D,20100429,000000,21.575,21.6931,21.575,21.6931,9850.1804859128,0
+SPEU.US,D,20100430,000000,21.658,21.658,21.3395,21.4245,5058.1454656464,0
+SPEU.US,D,20100503,000000,21.4753,21.5065,21.3825,21.402,22054.414911725,0
+SPEU.US,D,20100504,000000,20.7962,20.7962,20.4875,20.4875,4349.8822802503,0
+SPEU.US,D,20100505,000000,20.1045,20.3507,19.997,20.0508,6496.1653724115,0
+SPEU.US,D,20100506,000000,19.9306,20.0625,18.6604,18.8559,16148.810027715,0
+SPEU.US,D,20100507,000000,19.2652,19.5222,18.6214,19.0092,14743.542175766,0
+SPEU.US,D,20100510,000000,20.5921,20.8803,20.2061,20.3761,16094.564436926,0
+SPEU.US,D,20100511,000000,20.0625,20.4944,19.869,20.212,9770.3473522988,0
+SPEU.US,D,20100512,000000,20.3234,20.6986,20.3234,20.3429,6844.1559548315,0
+SPEU.US,D,20100513,000000,20.4748,20.4748,20.2657,20.4221,3949.6931104673,0
+SPEU.US,D,20100514,000000,19.957,19.957,19.2056,19.3483,23625.49004118,0
+SPEU.US,D,20100517,000000,19.5358,19.6424,19.0092,19.5427,50778.990487073,0
+SPEU.US,D,20100518,000000,19.7928,19.953,18.8822,18.98,84073.501210965,0
+SPEU.US,D,20100519,000000,18.9409,19.1734,18.8636,19.1734,10499.080571954,0
+SPEU.US,D,20100520,000000,18.6663,18.9594,18.3194,18.6399,18558.133060118,0
+SPEU.US,D,20100521,000000,18.3322,19.023,18.3194,19.023,27268.132637749,0
+SPEU.US,D,20100524,000000,18.5843,18.8305,18.3829,18.3898,25290.727328232,0
+SPEU.US,D,20100525,000000,17.9306,18.3957,17.8661,18.3957,45399.465483545,0
+SPEU.US,D,20100526,000000,18.5413,18.6546,18.0898,18.0898,23272.381950195,0
+SPEU.US,D,20100527,000000,18.7435,19.276,18.7435,19.2164,30015.211235441,0
+SPEU.US,D,20100528,000000,19.2242,19.2242,18.8735,18.9731,36214.561111081,0
+SPEU.US,D,20100601,000000,18.5843,19.1157,18.5843,18.8305,17444.563196373,0
+SPEU.US,D,20100602,000000,18.9946,19.2301,18.9946,19.15,3051.0586064532,0
+SPEU.US,D,20100603,000000,19.276,19.276,18.9946,19.1978,3906.7060385213,0
+SPEU.US,D,20100604,000000,18.6458,18.7719,18.1934,18.2941,156174.07938325,0
+SPEU.US,D,20100607,000000,18.3127,18.5598,17.9971,18.0596,28572.07382011,0
+SPEU.US,D,20100608,000000,17.9912,18.2677,17.9638,18.2677,13240.018159369,0
+SPEU.US,D,20100609,000000,18.3957,18.548,18.1358,18.1358,5646.6589506214,0
+SPEU.US,D,20100610,000000,18.7894,18.9164,18.6731,18.9164,5714.2100636794,0
+SPEU.US,D,20100611,000000,18.8636,18.9594,18.7963,18.9018,5868.7588223425,0
+SPEU.US,D,20100614,000000,19.3151,19.4812,19.2242,19.2242,11053.818500401,0
+SPEU.US,D,20100615,000000,19.5183,19.8593,19.4812,19.8593,5810.4192247014,0
+SPEU.US,D,20100616,000000,19.6893,19.6893,19.6893,19.6893,159.66626722801,0
+SPEU.US,D,20100617,000000,19.7068,19.786,19.7068,19.786,9436.6857938607,0
+SPEU.US,D,20100618,000000,19.8475,19.8475,19.6629,19.7352,3673.3476479573,0
+SPEU.US,D,20100621,000000,20.0556,20.0556,19.5749,19.6228,11298.435409808,0
+SPEU.US,D,20100622,000000,19.6893,19.7352,19.3483,19.3483,2549.5427670832,0
+SPEU.US,D,20100623,000000,19.5887,19.5887,19.405,19.405,533.24439247304,0
+SPEU.US,D,20100624,000000,19.4001,19.4001,19.1577,19.1577,1015.3136992961,0
+SPEU.US,D,20100625,000000,19.1577,19.2808,19.0581,19.2808,5366.2194812594,0
+SPEU.US,D,20100628,000000,19.236,19.236,19.236,19.236,188.32431519201,0
+SPEU.US,D,20100629,000000,18.7376,18.7719,18.4514,18.5334,2334.6074073532,0
+SPEU.US,D,20100630,000000,18.5285,18.593,18.3439,18.3439,8256.5883187716,0
+SPEU.US,D,20100701,000000,18.6975,18.6975,18.465,18.6975,11087.594056929,0
+SPEU.US,D,20100702,000000,18.765,18.765,18.5109,18.5334,4392.8693521963,0
+SPEU.US,D,20100706,000000,19.0454,19.1734,18.8822,18.9409,18497.74645905,0
+SPEU.US,D,20100707,000000,19.2486,19.6952,19.2486,19.6952,10623.947780941,0
+SPEU.US,D,20100708,000000,19.7528,19.9042,19.657,19.9042,9087.6717097277,0
+SPEU.US,D,20100709,000000,19.827,19.9931,19.827,19.9931,10563.561179874,0
+SPEU.US,D,20100712,000000,19.8769,19.953,19.7283,19.869,6526.8704238015,0
+SPEU.US,D,20100713,000000,20.212,20.4132,20.212,20.3507,8936.1934562037,0
+SPEU.US,D,20100714,000000,20.1641,20.4807,20.1641,20.3585,142021.09769589,0
+SPEU.US,D,20100715,000000,20.5451,20.5676,20.3654,20.3898,3577.1384869353,0
+SPEU.US,D,20100716,000000,20.0889,20.0889,20.0146,20.0146,5206.5532140314,0
+SPEU.US,D,20100719,000000,20.2198,20.2198,19.9453,20.1006,33988.444885306,0
+SPEU.US,D,20100720,000000,19.8593,20.0625,19.8202,19.9873,2136.0480750312,0
+SPEU.US,D,20100721,000000,20.0556,20.0556,19.6629,19.6629,1308.0351892141,0
+SPEU.US,D,20100722,000000,20.2471,20.5012,20.2471,20.4504,10012.91725828,0
+SPEU.US,D,20100723,000000,20.253,20.5725,20.253,20.5725,1593.5921671411,0
+SPEU.US,D,20100726,000000,20.6213,20.8158,20.6213,20.8158,770.69678988906,0
+SPEU.US,D,20100727,000000,21.0132,21.0844,20.8676,21.0063,25519.991711944,0
+SPEU.US,D,20100728,000000,20.9457,20.9712,20.8041,20.8607,9639.3391330347,0
+SPEU.US,D,20100729,000000,21.229,21.2828,20.9594,20.9594,6090.8586940635,0
+SPEU.US,D,20100730,000000,20.6262,20.9653,20.6262,20.8949,10527.738619919,0
+SPEU.US,D,20100802,000000,21.5818,21.7205,21.5574,21.7205,13583.914734937,0
+SPEU.US,D,20100803,000000,21.446,21.7069,21.446,21.6296,3404.1666974383,0
+SPEU.US,D,20100804,000000,21.6639,21.7586,21.529,21.6931,15447.71135431,0
+SPEU.US,D,20100805,000000,21.5896,21.6091,21.5896,21.6091,462.62277427604,0
+SPEU.US,D,20100806,000000,21.6639,21.7479,21.4694,21.7479,16286.98275897,0
+SPEU.US,D,20100809,000000,21.8592,21.872,21.7479,21.8006,2505.5321934242,0
+SPEU.US,D,20100810,000000,21.3083,21.4753,21.3083,21.4635,6457.2723073175,0
+SPEU.US,D,20100811,000000,20.8412,20.8412,20.6526,20.6771,15946.156688541,0
+SPEU.US,D,20100812,000000,20.5325,20.6321,20.5325,20.6321,991.77315989708,0
+SPEU.US,D,20100813,000000,20.6663,20.6663,20.6663,20.6663,259.96943510202,0
+SPEU.US,D,20100816,000000,20.7122,20.7552,20.6702,20.6702,3648.7836068453,0
+SPEU.US,D,20100817,000000,20.9858,20.9858,20.8109,20.9712,8262.7293290496,0
+SPEU.US,D,20100818,000000,20.8949,20.8949,20.8949,20.8949,545.52641302904,0
+SPEU.US,D,20100819,000000,20.7122,20.7122,20.3429,20.3429,2674.4099760692,0
+SPEU.US,D,20100820,000000,20.2198,20.3507,20.1114,20.3429,1754.2819360821,0
+SPEU.US,D,20100823,000000,20.4221,20.5149,20.4221,20.5149,912.96352799607,0
+SPEU.US,D,20100824,000000,19.9873,19.997,19.827,19.8593,2401.1350186982,0
+SPEU.US,D,20100825,000000,19.6169,19.9794,19.6169,19.9794,2603.7883578722,0
+SPEU.US,D,20100826,000000,19.9159,19.9159,19.9159,19.9159,159.66626722801,0
+SPEU.US,D,20100827,000000,20.1006,20.1045,20.0146,20.1045,3781.8388295353,0
+SPEU.US,D,20100830,000000,20.0351,20.0556,19.9716,19.9931,13884.824238559,0
+SPEU.US,D,20100831,000000,20.1035,20.1173,20.0009,20.0009,1242.5310795821,0
+SPEU.US,D,20100901,000000,20.7689,20.8471,20.7171,20.8236,7335.4367770716,0
+SPEU.US,D,20100902,000000,20.7552,20.8744,20.7493,20.8744,9804.1229088278,0
+SPEU.US,D,20100903,000000,21.1695,21.2955,21.105,21.145,6597.4920419985,0
+SPEU.US,D,20100907,000000,20.8539,20.8539,20.7631,20.7631,3466.6003019313,0
+SPEU.US,D,20100908,000000,21.1187,21.1187,21.0063,21.0063,1690.8248298761,0
+SPEU.US,D,20100909,000000,21.1128,21.1128,21.1128,21.1128,159.66626722801,0
+SPEU.US,D,20100910,000000,21.1655,21.1655,21.1655,21.1655,789.11982072306,0
+SPEU.US,D,20100913,000000,21.5065,21.5231,21.4841,21.5065,2465.6156266172,0
+SPEU.US,D,20100914,000000,21.5681,21.7635,21.5369,21.7635,6866.6729925175,0
+SPEU.US,D,20100915,000000,21.617,21.8192,21.5574,21.8085,17412.83464327,0
+SPEU.US,D,20100916,000000,21.6296,21.7411,21.6296,21.7411,1832.0680662701,0
+SPEU.US,D,20100917,000000,21.4753,21.575,21.3083,21.3278,7767.3544999576,0
+SPEU.US,D,20100920,000000,21.6521,21.872,21.6521,21.872,34479.725707546,0
+SPEU.US,D,20100921,000000,21.9306,21.955,21.7069,21.955,4638.5097633164,0
+SPEU.US,D,20100922,000000,21.955,21.955,21.7127,21.7127,4292.5661843223,0
+SPEU.US,D,20100923,000000,21.4371,21.6375,21.4371,21.6375,3753.1807815713,0
+SPEU.US,D,20100924,000000,22.0547,22.1738,22.0547,22.1211,28897.547364844,0
+SPEU.US,D,20100927,000000,22.0488,22.1211,22.043,22.0596,16813.062639453,0
+SPEU.US,D,20100928,000000,21.9423,22.0087,21.786,22.0087,13924.740805366,0
+SPEU.US,D,20100930,000000,22.1231,22.2217,22.1231,22.2217,534.26789418604,0
+SPEU.US,D,20101001,000000,22.1211,22.1211,21.9306,22.0547,4453.2559532633,0
+SPEU.US,D,20101004,000000,22.0146,22.0225,21.7938,21.7938,7936.2322826026,0
+SPEU.US,D,20101005,000000,22.1651,22.5529,22.1651,22.5119,28689.776517105,0
+SPEU.US,D,20101006,000000,22.4934,22.5569,22.4827,22.5178,6283.2770161075,0
+SPEU.US,D,20101007,000000,22.7679,22.7679,22.5715,22.6115,1288.5886566671,0
+SPEU.US,D,20101008,000000,22.4778,22.7054,22.4778,22.592,5962.9209799385,0
+SPEU.US,D,20101011,000000,22.6507,22.6507,22.5794,22.5794,1690.8248298761,0
+SPEU.US,D,20101012,000000,22.4034,22.592,22.4034,22.592,1562.8871157511,0
+SPEU.US,D,20101013,000000,22.9389,23.0591,22.9389,22.9585,3682.5591633743,0
+SPEU.US,D,20101014,000000,23.0512,23.0972,22.9634,22.9839,3334.5685809543,0
+SPEU.US,D,20101015,000000,23.1157,23.1157,22.9634,22.9634,559.85543701104,0
+SPEU.US,D,20101018,000000,23.0659,23.0659,23.0659,23.0659,644.80607919005,0
+SPEU.US,D,20101019,000000,22.7279,22.7279,22.464,22.464,3873.9539837053,0
+SPEU.US,D,20101020,000000,22.7279,22.8598,22.7279,22.8598,300.90950362202,0
+SPEU.US,D,20101021,000000,23.0659,23.0659,23.0307,23.0307,1454.3959341731,0
+SPEU.US,D,20101022,000000,22.8871,22.9389,22.8666,22.9389,1863.7966193731,0
+SPEU.US,D,20101025,000000,23.1616,23.1616,22.9145,22.9467,2825.8882295932,0
+SPEU.US,D,20101026,000000,22.7825,22.7825,22.676,22.7601,5601.6248752494,0
+SPEU.US,D,20101027,000000,22.5647,22.5647,22.5647,22.5647,265.08694366702,0
+SPEU.US,D,20101028,000000,22.8402,22.8871,22.7825,22.8871,3180.0198222912,0
+SPEU.US,D,20101029,000000,22.8598,22.8598,22.8119,22.8314,2597.6473475942,0
+SPEU.US,D,20101101,000000,22.8334,22.8402,22.8334,22.8402,677.55813400605,0
+SPEU.US,D,20101102,000000,23.0904,23.2682,23.0904,23.149,4956.8187960594,0
+SPEU.US,D,20101103,000000,23.1295,23.1295,23.1295,23.1295,410.42418691303,0
+SPEU.US,D,20101104,000000,23.7674,23.827,23.699,23.7674,7813.4120770426,0
+SPEU.US,D,20101105,000000,23.6863,23.7323,23.6668,23.7323,1958.9822786822,0
+SPEU.US,D,20101108,000000,23.4167,23.5378,23.3131,23.5378,4317.1302254343,0
+SPEU.US,D,20101109,000000,23.5114,23.5114,23.0904,23.0904,5725.4685825224,0
+SPEU.US,D,20101110,000000,23.1616,23.1841,22.9692,23.1362,3960.9516293103,0
+SPEU.US,D,20101111,000000,22.8784,22.9526,22.8598,22.9526,1192.3794956451,0
+SPEU.US,D,20101112,000000,22.9076,22.9916,22.6683,22.808,2289.5733319812,0
+SPEU.US,D,20101115,000000,22.9389,22.9389,22.8715,22.8715,491.28082224004,0
+SPEU.US,D,20101117,000000,22.2316,22.3869,22.1973,22.2452,17848.846373008,0
+SPEU.US,D,20101118,000000,22.7425,22.808,22.7425,22.808,1105.3818500401,0
+SPEU.US,D,20101119,000000,22.6311,22.6311,22.4709,22.6115,2209.7401983672,0
+SPEU.US,D,20101122,000000,22.4034,22.4504,22.4034,22.4504,10175.654030647,0
+SPEU.US,D,20101123,000000,21.955,22.001,21.8906,21.8906,3620.1255588813,0
+SPEU.US,D,20101124,000000,21.8085,21.955,21.8085,21.872,4287.4486757573,0
+SPEU.US,D,20101126,000000,21.5231,21.6716,21.5231,21.6296,2059.2854465562,0
+SPEU.US,D,20101129,000000,21.2613,21.2613,20.9994,21.2223,2659.0574503742,0
+SPEU.US,D,20101130,000000,20.8471,21.0151,20.7806,20.8676,8263.7528307626,0
+SPEU.US,D,20101201,000000,21.3395,21.529,21.3395,21.529,3237.3359182193,0
+SPEU.US,D,20101202,000000,21.49,22.0293,21.49,22.0293,7103.1018882205,0
+SPEU.US,D,20101203,000000,22.001,22.1397,22.001,22.1328,3598.6320229083,0
+SPEU.US,D,20101206,000000,21.9071,22.0879,21.9071,22.0879,319.33253445602,0
+SPEU.US,D,20101207,000000,22.2999,22.3117,22.1651,22.2374,3925.1290693553,0
+SPEU.US,D,20101208,000000,22.1582,22.2589,22.1582,22.2188,8465.3826682237,0
+SPEU.US,D,20101210,000000,22.3048,22.3605,22.2374,22.3302,2433.8870735142,0
+SPEU.US,D,20101213,000000,22.7103,22.7103,22.6243,22.7103,11770.269699501,0
+SPEU.US,D,20101214,000000,22.6389,22.7484,22.6389,22.7425,1984.5698215072,0
+SPEU.US,D,20101215,000000,22.592,22.6507,22.3165,22.4034,4477.8199943753,0
+SPEU.US,D,20101216,000000,22.3605,22.4827,22.3605,22.4827,3593.5145143433,0
+SPEU.US,D,20101217,000000,21.872,22.0293,21.8651,21.9365,5822.7012452574,0
+SPEU.US,D,20101220,000000,22.1328,22.1514,21.9628,21.9628,2835.0997450102,0
+SPEU.US,D,20101221,000000,22.1914,22.2521,22.1446,22.1514,5474.7106628374,0
+SPEU.US,D,20101222,000000,22.1211,22.1738,22.1211,22.1738,1221.0375436091,0
+SPEU.US,D,20101223,000000,22.1143,22.2032,22.1143,22.2032,1544.4640849171,0
+SPEU.US,D,20101227,000000,22.0087,22.1143,22.0087,22.1143,14200.062766163,0
+SPEU.US,D,20101228,000000,22.2316,22.2316,22.001,22.0225,4274.1431534883,0
+SPEU.US,D,20101229,000000,22.1778,22.2374,22.1778,22.2316,2617.0938801412,0
+SPEU.US,D,20101230,000000,22.1846,22.2188,21.9814,22.1485,5851.3592932215,0
+SPEU.US,D,20101231,000000,22.1846,22.3478,22.1485,22.1485,8417.2780877127,0
+SPEU.US,D,20110103,000000,22.3429,22.592,22.3224,22.3556,3967.0926395883,0
+SPEU.US,D,20110104,000000,22.5999,22.5999,22.5119,22.5119,3692.7941805043,0
+SPEU.US,D,20110105,000000,22.1397,22.3556,22.0879,22.3556,2364.2889570302,0
+SPEU.US,D,20110106,000000,22.3752,22.3752,21.9765,22.0879,2269.1032977212,0
+SPEU.US,D,20110107,000000,21.8906,22.0225,21.8261,21.9003,1777.8224754811,0
+SPEU.US,D,20110110,000000,21.6716,21.7479,21.6716,21.7479,613.07752608705,0
+SPEU.US,D,20110111,000000,21.916,21.9628,21.8319,21.9628,4086.8423400093,0
+SPEU.US,D,20110112,000000,22.3224,22.6898,22.3224,22.6565,2995.7895139512,0
+SPEU.US,D,20110113,000000,22.8148,22.9389,22.7279,22.7366,2780.8541542212,0
+SPEU.US,D,20110114,000000,22.8031,22.9839,22.8031,22.9839,920.12803998707,0
+SPEU.US,D,20110118,000000,23.149,23.3258,23.149,23.1685,13481.564563637,0
+SPEU.US,D,20110119,000000,23.2408,23.2408,23.0376,23.0591,1297.8001720841,0
+SPEU.US,D,20110120,000000,22.8949,23.0376,22.7758,23.0376,18817.078993506,0
+SPEU.US,D,20110121,000000,23.405,23.4498,23.149,23.3845,21236.637043038,0
+SPEU.US,D,20110124,000000,23.3845,23.6668,23.3845,23.6316,16686.14842704,0
+SPEU.US,D,20110125,000000,23.4167,23.4167,23.2271,23.405,7099.0078813685,0
+SPEU.US,D,20110126,000000,23.5564,23.7274,23.4841,23.5749,14720.001636368,0
+SPEU.US,D,20110127,000000,23.6258,23.7274,23.6258,23.7274,4538.2065954424,0
+SPEU.US,D,20110128,000000,23.4382,23.4382,23.0249,23.0249,1795.2220046021,0
+SPEU.US,D,20110131,000000,23.3121,23.3942,23.3062,23.3873,4133.9234188073,0
+SPEU.US,D,20110201,000000,23.6794,23.9648,23.6794,23.909,17180.49975442,0
+SPEU.US,D,20110202,000000,23.8954,23.957,23.8339,23.8475,5842.1477778045,0
+SPEU.US,D,20110203,000000,23.6932,23.8339,23.6932,23.8212,3525.9634012853,0
+SPEU.US,D,20110204,000000,23.5632,23.7674,23.5632,23.6737,8620.9549285997,0
+SPEU.US,D,20110207,000000,23.7488,23.957,23.5564,23.7869,116383.40328695,0
+SPEU.US,D,20110208,000000,23.7869,23.9648,23.7059,23.8475,19569.352752562,0
+SPEU.US,D,20110209,000000,23.8632,24.126,23.7918,23.8895,30715.286407132,0
+SPEU.US,D,20110210,000000,23.5788,23.6932,23.4235,23.6473,9548.2474805777,0
+SPEU.US,D,20110211,000000,23.4626,23.6737,23.4626,23.6737,6023.3075810055,0
+SPEU.US,D,20110214,000000,23.5378,23.6737,23.5251,23.6131,27673.439316096,0
+SPEU.US,D,20110215,000000,23.7196,23.7196,23.7196,23.7196,3051.0586064532,0
+SPEU.US,D,20110216,000000,23.7488,24.0664,23.7488,23.9902,15129.402321568,0
+SPEU.US,D,20110217,000000,23.996,24.2041,23.9902,24.1534,3432.8247454023,0
+SPEU.US,D,20110218,000000,24.0508,24.2266,24.0322,24.1455,12409.958270126,0
+SPEU.US,D,20110222,000000,23.7274,23.7323,23.4841,23.4841,11095.782070634,0
+SPEU.US,D,20110223,000000,23.7196,23.7196,23.5749,23.6131,839.27140466006,0
+SPEU.US,D,20110224,000000,23.6932,23.7196,23.3727,23.5749,18353.432717518,0
+SPEU.US,D,20110225,000000,23.699,23.8632,23.699,23.8632,14401.692603624,0
+SPEU.US,D,20110228,000000,23.8993,24.0029,23.8593,23.9423,8609.6964097567,0
+SPEU.US,D,20110301,000000,24.0214,24.0214,23.5916,23.5916,3439.9892573933,0
+SPEU.US,D,20110302,000000,23.7488,23.9335,23.7274,23.8222,3790.0268432393,0
+SPEU.US,D,20110303,000000,24.0469,24.1514,23.9678,24.0976,45162.013086128,0
+SPEU.US,D,20110304,000000,24.1181,24.1181,23.7674,23.8017,10413.106428063,0
+SPEU.US,D,20110307,000000,24.0996,24.0996,23.6932,23.6932,1141.2044099951,0
+SPEU.US,D,20110308,000000,23.5437,23.6394,23.5437,23.6394,3065.3876304352,0
+SPEU.US,D,20110309,000000,23.6258,23.6258,23.6258,23.6258,649.92358775505,0
+SPEU.US,D,20110310,000000,23.2955,23.2955,23.0356,23.0776,11058.936008966,0
+SPEU.US,D,20110311,000000,23.0707,23.2555,23.0707,23.2281,13052.71734589,0
+SPEU.US,D,20110314,000000,23.0972,23.0972,22.9634,22.9634,6958.7881466875,0
+SPEU.US,D,20110315,000000,22.2452,22.676,22.1397,22.5999,3376.5321511873,0
+SPEU.US,D,20110316,000000,22.4348,22.4504,21.8006,21.9707,1950.7942649782,0
+SPEU.US,D,20110317,000000,22.5686,22.5891,22.5608,22.5608,2217.9282120712,0
+SPEU.US,D,20110318,000000,23.0835,23.0835,22.8178,22.8178,2692.8330069032,0
+SPEU.US,D,20110321,000000,23.3873,23.4342,23.3688,23.3688,2200.5286829502,0
+SPEU.US,D,20110322,000000,23.321,23.3268,23.2838,23.2838,2009.1338626192,0
+SPEU.US,D,20110323,000000,23.2125,23.2125,23.2125,23.2125,1620.2032116791,0
+SPEU.US,D,20110324,000000,23.4802,23.7323,23.4802,23.6932,9544.1534737257,0
+SPEU.US,D,20110325,000000,23.7488,23.7488,23.5769,23.5769,480.02230339704,0
+SPEU.US,D,20110328,000000,23.6033,23.6307,23.489,23.489,6221.8669133275,0
+SPEU.US,D,20110329,000000,23.5417,23.5603,23.5417,23.5603,598.74850210505,0
+SPEU.US,D,20110330,000000,23.7547,23.9394,23.6932,23.9394,55419.547253816,0
+SPEU.US,D,20110331,000000,23.7802,23.8017,23.7303,23.7723,5813.4897298404,0
+SPEU.US,D,20110401,000000,23.8094,23.8094,23.8094,23.8094,459.55226913704,0
+SPEU.US,D,20110404,000000,24.0976,24.1964,23.9931,24.0098,16933.835841586,0
+SPEU.US,D,20110405,000000,23.9931,24.084,23.952,24.084,8558.5213241067,0
+SPEU.US,D,20110406,000000,24.2618,24.3956,24.2618,24.3956,613.07752608705,0
+SPEU.US,D,20110407,000000,24.3956,24.4191,24.3907,24.4191,904.77551429207,0
+SPEU.US,D,20110408,000000,24.5891,24.6556,24.5021,24.5021,8765.2686701327,0
+SPEU.US,D,20110411,000000,24.636,24.7073,24.5432,24.5432,2263.9857891562,0
+SPEU.US,D,20110413,000000,24.424,24.5285,24.3087,24.3087,1744.0469189521,0
+SPEU.US,D,20110414,000000,24.1319,24.4025,24.1319,24.4025,3046.9645996012,0
+SPEU.US,D,20110418,000000,23.7488,23.7488,23.489,23.6111,1091.0528260581,0
+SPEU.US,D,20110419,000000,23.9033,23.9033,23.7743,23.7743,1058.3007712421,0
+SPEU.US,D,20110420,000000,24.5285,24.596,24.468,24.5285,6233.1254321705,0
+SPEU.US,D,20110421,000000,24.7708,24.7708,24.6556,24.6556,1299.8471755101,0
+SPEU.US,D,20110425,000000,24.6292,24.7416,24.6292,24.7416,1101.2878431881,0
+SPEU.US,D,20110426,000000,24.8275,24.9477,24.7708,24.9477,4049.9962783413,0
+SPEU.US,D,20110427,000000,25.1909,25.273,25.1499,25.273,1193.4029973581,0
+SPEU.US,D,20110428,000000,25.4372,25.5427,25.4372,25.5427,754.32076248106,0
+SPEU.US,D,20110429,000000,25.6726,25.6726,25.6726,25.6726,157.61926380201,0
+SPEU.US,D,20110502,000000,25.7517,25.7517,25.5769,25.5769,2006.0633574802,0
+SPEU.US,D,20110503,000000,25.4245,25.5006,25.4245,25.4304,3296.6990175733,0
+SPEU.US,D,20110504,000000,25.3561,25.3561,25.1646,25.2769,1593.5921671411,0
+SPEU.US,D,20110505,000000,24.8597,24.8597,24.5354,24.5354,9470.4613503897,0
+SPEU.US,D,20110506,000000,24.8911,24.8911,24.3497,24.3497,10344.531813292,0
+SPEU.US,D,20110509,000000,24.4112,24.6585,24.4112,24.6585,991.77315989708,0
+SPEU.US,D,20110510,000000,24.678,24.678,24.678,24.678,157.61926380201,0
+SPEU.US,D,20110511,000000,24.8471,24.8471,24.4112,24.553,86677.289568838,0
+SPEU.US,D,20110512,000000,24.3566,24.636,24.3302,24.5891,3078.6931527042,0
+SPEU.US,D,20110513,000000,24.3702,24.3702,24.1436,24.1895,5052.0044553684,0
+SPEU.US,D,20110516,000000,24.1045,24.2354,24.0771,24.1856,8716.1405879087,0
+SPEU.US,D,20110517,000000,24.041,24.211,24.041,24.2031,23453.541753397,0
+SPEU.US,D,20110518,000000,24.2031,24.3771,24.2031,24.3771,25641.788415791,0
+SPEU.US,D,20110519,000000,24.5666,24.6126,24.5481,24.5481,1770.6579634901,0
+SPEU.US,D,20110520,000000,24.295,24.3449,24.295,24.3449,1710.2713624231,0
+SPEU.US,D,20110523,000000,23.6794,23.6794,23.6794,23.6794,904.77551429207,0
+SPEU.US,D,20110524,000000,23.7674,23.8583,23.7616,23.7616,1409.3618588011,0
+SPEU.US,D,20110525,000000,23.8358,24.124,23.8358,24.124,1743.0234172391,0
+SPEU.US,D,20110526,000000,24.1368,24.1856,24.0976,24.0976,677.55813400605,0
+SPEU.US,D,20110531,000000,24.9858,24.9858,24.8138,24.9027,3409.2842060033,0
+SPEU.US,D,20110601,000000,24.6556,24.6556,24.3771,24.3771,7885.0571969526,0
+SPEU.US,D,20110602,000000,24.4357,24.4357,24.3449,24.3449,794.23732928806,0
+SPEU.US,D,20110603,000000,24.4357,24.553,24.4357,24.553,1991.7343334982,0
+SPEU.US,D,20110606,000000,24.509,24.509,24.1045,24.1045,57327.354446848,0
+SPEU.US,D,20110607,000000,24.4611,24.5491,24.3947,24.3947,10464.281513713,0
+SPEU.US,D,20110608,000000,24.2394,24.2579,24.0273,24.0273,13467.235539655,0
+SPEU.US,D,20110609,000000,24.2442,24.3536,24.2325,24.3536,3612.9610468903,0
+SPEU.US,D,20110610,000000,24.0537,24.0537,23.5877,23.6785,7485.8915288826,0
+SPEU.US,D,20110613,000000,23.7869,23.8662,23.7869,23.8289,1460.5369444511,0
+SPEU.US,D,20110614,000000,24.0459,24.2198,24.0459,24.0761,16129.363495168,0
+SPEU.US,D,20110615,000000,23.3483,23.3483,23.2046,23.2046,1535.2525695001,0
+SPEU.US,D,20110616,000000,23.2535,23.2593,22.9946,23.1626,1913.9482033101,0
+SPEU.US,D,20110617,000000,23.6443,23.7108,23.4909,23.4909,2222.0222189232,0
+SPEU.US,D,20110620,000000,23.5798,23.6228,23.5242,23.5564,53724.628417087,0
+SPEU.US,D,20110621,000000,23.8232,24.1445,23.8232,24.0625,10572.772695291,0
+SPEU.US,D,20110622,000000,23.8993,24.0273,23.7968,23.7968,8675.2005193887,0
+SPEU.US,D,20110623,000000,23.2046,23.4196,23.0972,23.4196,15688.234256865,0
+SPEU.US,D,20110624,000000,23.2164,23.2593,23.1236,23.1304,4404.1278710393,0
+SPEU.US,D,20110627,000000,23.2388,23.3796,23.1626,23.3796,1374.5628005591,0
+SPEU.US,D,20110628,000000,23.5036,23.7488,23.5036,23.6707,10419.247438341,0
+SPEU.US,D,20110629,000000,23.9853,24.1319,23.7938,24.1319,50389.03633442,0
+SPEU.US,D,20110630,000000,24.255,24.5392,24.255,24.4611,3481.9528276263,0
+SPEU.US,D,20110701,000000,24.4475,24.6467,24.4426,24.6086,2605.8353612982,0
+SPEU.US,D,20110705,000000,24.6516,24.6516,24.4895,24.5021,12600.329588744,0
+SPEU.US,D,20110706,000000,24.2833,24.3136,24.1798,24.2638,10870.611693774,0
+SPEU.US,D,20110707,000000,24.5305,24.5305,24.3751,24.468,13409.919443727,0
+SPEU.US,D,20110708,000000,24.1601,24.1601,24.1104,24.1163,2163.6826212822,0
+SPEU.US,D,20110711,000000,23.4616,23.5104,23.2593,23.2593,4583.2406708144,0
+SPEU.US,D,20110712,000000,23.1304,23.3131,23.1304,23.1695,14882.738408734,0
+SPEU.US,D,20110713,000000,23.2877,23.4909,23.2877,23.4909,1126.8753860131,0
+SPEU.US,D,20110714,000000,23.4538,23.4538,23.2936,23.2936,1110.4993586051,0
+SPEU.US,D,20110715,000000,23.4059,23.4127,23.362,23.4127,3256.7824507663,0
+SPEU.US,D,20110718,000000,22.9809,22.9809,22.7454,22.8393,9273.9490214937,0
+SPEU.US,D,20110719,000000,23.2535,23.2535,23.2535,23.2535,296.81549677002,0
+SPEU.US,D,20110720,000000,23.6287,23.6561,23.6287,23.6492,17584.782931055,0
+SPEU.US,D,20110721,000000,23.9707,24.2833,23.9648,24.2833,9221.7504341307,0
+SPEU.US,D,20110722,000000,24.1368,24.2638,24.124,24.2638,2134.0010716052,0
+SPEU.US,D,20110725,000000,24.0703,24.0703,24.0273,24.0625,1406.2913536621,0
+SPEU.US,D,20110726,000000,24.2569,24.3214,24.2569,24.3214,4099.1243605653,0
+SPEU.US,D,20110727,000000,24.124,24.124,23.6082,23.6082,5769.4791561814,0
+SPEU.US,D,20110728,000000,23.6043,23.6043,23.6043,23.6043,593.63099354005,0
+SPEU.US,D,20110729,000000,23.4928,23.7147,23.4928,23.6883,4140.0644290853,0
+SPEU.US,D,20110801,000000,23.32,23.32,22.8871,23.0297,7690.5918714826,0
+SPEU.US,D,20110802,000000,22.8314,22.8314,22.6555,22.6555,848.48292007707,0
+SPEU.US,D,20110803,000000,22.8001,22.8001,22.3937,22.7308,17462.986227208,0
+SPEU.US,D,20110804,000000,22.1631,22.1963,21.2701,21.2701,19480.30810353,0
+SPEU.US,D,20110805,000000,21.746,21.7938,21.0151,21.4949,10745.744484788,0
+SPEU.US,D,20110808,000000,20.8578,20.9526,19.91,19.9472,85275.092222028,0
+SPEU.US,D,20110809,000000,20.595,20.9946,20.2041,20.9946,14216.438793571,0
+SPEU.US,D,20110810,000000,20.5872,20.5872,19.9893,20.0068,5474.7106628374,0
+SPEU.US,D,20110811,000000,19.5388,20.7708,19.5388,20.6829,61632.202651726,0
+SPEU.US,D,20110812,000000,20.8187,21.145,20.7982,21.0268,6324.2170846275,0
+SPEU.US,D,20110815,000000,21.3825,21.4675,21.3825,21.4675,2032.6744020182,0
+SPEU.US,D,20110816,000000,21.1959,21.6316,21.0903,21.2643,25186.330153506,0
+SPEU.US,D,20110817,000000,21.4675,21.4675,21.3825,21.4186,6327.2875897665,0
+SPEU.US,D,20110818,000000,20.6497,20.6497,20.1133,20.2843,34608.686923384,0
+SPEU.US,D,20110819,000000,20.2794,20.3791,19.9893,19.9893,1116.6403688831,0
+SPEU.US,D,20110822,000000,20.7493,20.7493,20.3029,20.3674,2032.6744020182,0
+SPEU.US,D,20110823,000000,20.5071,20.6907,20.5071,20.6907,2547.4957636572,0
+SPEU.US,D,20110824,000000,20.7982,20.9144,20.7044,20.7044,5403.0655429274,0
+SPEU.US,D,20110825,000000,20.8509,20.9408,20.3106,20.3927,35512.438935964,0
+SPEU.US,D,20110826,000000,20.468,20.468,20.468,20.468,534.26789418604,0
+SPEU.US,D,20110829,000000,20.9086,20.9457,20.807,20.807,3607.8435383253,0
+SPEU.US,D,20110830,000000,20.6643,20.8128,20.6643,20.7913,4809.4345493874,0
+SPEU.US,D,20110831,000000,21.3033,21.3033,21.1665,21.2457,4511.5955509043,0
+SPEU.US,D,20110901,000000,21.2027,21.3454,21.0405,21.0688,14046.537509213,0
+SPEU.US,D,20110902,000000,20.6595,20.6595,20.5071,20.5071,3283.3934953043,0
+SPEU.US,D,20110906,000000,19.2017,19.4675,19.1675,19.4675,3137.0327503452,0
+SPEU.US,D,20110907,000000,19.8192,20.0694,19.8192,20.0694,5043.8164416644,0
+SPEU.US,D,20110908,000000,19.8788,19.911,19.7615,19.7615,3602.7260297603,0
+SPEU.US,D,20110909,000000,19.2418,19.3434,18.9164,18.9301,29081.777673184,0
+SPEU.US,D,20110912,000000,18.4474,18.676,18.2853,18.4787,12870.534040976,0
+SPEU.US,D,20110913,000000,18.7591,19.0435,18.7044,19.0435,65781.478596228,0
+SPEU.US,D,20110914,000000,18.8861,19.3737,18.7591,19.3268,8620.9549285997,0
+SPEU.US,D,20110915,000000,19.701,19.8417,19.657,19.8417,19687.055449557,0
+SPEU.US,D,20110916,000000,19.6903,19.7674,19.6228,19.7674,3975.2806532923,0
+SPEU.US,D,20110919,000000,19.0913,19.1119,18.9819,19.1119,6613.8680694065,0
+SPEU.US,D,20110920,000000,19.4743,19.5007,19.3796,19.3796,5526.9092502004,0
+SPEU.US,D,20110921,000000,19.2633,19.2633,18.8861,18.9233,18750.551382161,0
+SPEU.US,D,20110922,000000,17.958,18.1954,17.9032,17.958,31981.358026114,0
+SPEU.US,D,20110923,000000,17.9638,18.422,17.9638,18.4133,50216.064544922,0
+SPEU.US,D,20110926,000000,18.5334,18.7669,18.4699,18.637,4182.0279993183,0
+SPEU.US,D,20110927,000000,19.5007,19.7674,19.4861,19.5672,14878.644401883,0
+SPEU.US,D,20110928,000000,19.6082,19.6346,19.4382,19.4587,10768.261522474,0
+SPEU.US,D,20110929,000000,19.6952,19.6952,19.3913,19.3913,2504.5086917112,0
+SPEU.US,D,20110930,000000,19.2173,19.2857,18.9409,18.9409,10901.316745164,0
+SPEU.US,D,20111003,000000,18.6595,18.8188,18.3762,18.3898,14157.075694217,0
+SPEU.US,D,20111004,000000,18.2374,18.6516,17.9843,18.6516,10586.078217559,0
+SPEU.US,D,20111005,000000,18.8725,19.1246,18.7806,19.1246,17114.995644788,0
+SPEU.US,D,20111006,000000,19.3658,19.7088,19.3658,19.7088,2611.9763715762,0
+SPEU.US,D,20111007,000000,19.8642,19.87,19.5534,19.5534,11820.421283438,0
+SPEU.US,D,20111010,000000,20.1289,20.3751,20.1289,20.3684,1533.2055660741,0
+SPEU.US,D,20111011,000000,20.1074,20.3477,20.0273,20.2745,4662.0503027154,0
+SPEU.US,D,20111012,000000,20.6331,20.8373,20.6331,20.7532,15670.834727744,0
+SPEU.US,D,20111013,000000,20.3477,20.6145,20.3477,20.6145,4367.2818093713,0
+SPEU.US,D,20111014,000000,20.8491,20.8491,20.8491,20.8491,292.72148991802,0
+SPEU.US,D,20111017,000000,20.47,20.47,20.3644,20.3644,1326.4582200481,0
+SPEU.US,D,20111018,000000,20.2804,20.8246,20.2804,20.7152,6904.5425558985,0
+SPEU.US,D,20111019,000000,20.6458,20.6458,20.5363,20.5363,1247.6485881471,0
+SPEU.US,D,20111020,000000,20.3889,20.4592,20.3556,20.4514,1326.4582200481,0
+SPEU.US,D,20111021,000000,20.8041,20.9712,20.7962,20.8422,2241.4687514702,0
+SPEU.US,D,20111024,000000,20.8706,21.2242,20.8706,21.2105,16511.129634118,0
+SPEU.US,D,20111025,000000,20.9858,21.0258,20.8998,20.8998,839.27140466006,0
+SPEU.US,D,20111026,000000,21.2925,21.314,21.1812,21.1812,2330.5134005012,0
+SPEU.US,D,20111027,000000,22.1934,22.4768,22.0253,22.2989,23934.587558507,0
+SPEU.US,D,20111028,000000,22.0722,22.1397,22.0722,22.1202,4001.8916978303,0
+SPEU.US,D,20111031,000000,21.658,21.658,21.358,21.3815,2835.0997450102,0
+SPEU.US,D,20111101,000000,20.1856,20.5363,20.1856,20.5363,6153.2922985565,0
+SPEU.US,D,20111102,000000,20.6067,20.7806,20.5666,20.5852,5801.2077092844,0
+SPEU.US,D,20111103,000000,20.722,21.2515,20.722,21.2515,3074.5991458522,0
+SPEU.US,D,20111104,000000,20.9516,20.9516,20.7005,20.7005,656.06459803305,0
+SPEU.US,D,20111107,000000,20.6615,20.7962,20.5666,20.7669,6609.7740625545,0
+SPEU.US,D,20111108,000000,21.06,21.2633,20.9126,21.2633,16294.147270961,0
+SPEU.US,D,20111109,000000,20.2921,20.2921,20.0078,20.0078,3655.9481188363,0
+SPEU.US,D,20111110,000000,20.2804,20.3126,20.2804,20.2804,11195.061736794,0
+SPEU.US,D,20111111,000000,20.8568,20.8773,20.8568,20.8773,5597.5308683974,0
+SPEU.US,D,20111114,000000,20.4836,20.5852,20.3644,20.3644,6919.8950815935,0
+SPEU.US,D,20111115,000000,20.3058,20.3341,20.2745,20.3272,4123.6884016773,0
+SPEU.US,D,20111116,000000,20.2423,20.3644,20.1368,20.1368,3539.2689235543,0
+SPEU.US,D,20111117,000000,20.1739,20.2423,19.7557,19.8524,30973.208838809,0
+SPEU.US,D,20111118,000000,20.0273,20.0556,19.9609,20.0195,2890.3688375122,0
+SPEU.US,D,20111121,000000,19.4382,19.5202,19.3161,19.5202,7834.9056130156,0
+SPEU.US,D,20111122,000000,19.4226,19.4861,19.276,19.4861,12000.557584926,0
+SPEU.US,D,20111123,000000,19.146,19.146,18.8188,18.8803,12075.273209975,0
+SPEU.US,D,20111125,000000,18.7806,18.7806,18.7806,18.7806,742.03874192506,0
+SPEU.US,D,20111128,000000,19.5936,19.6082,19.3913,19.3913,8467.4296716497,0
+SPEU.US,D,20111129,000000,19.5603,19.5936,19.5007,19.5936,1444.1609170431,0
+SPEU.US,D,20111130,000000,20.4406,20.6067,20.4406,20.4621,3244.5004302103,0
+SPEU.US,D,20111201,000000,20.4836,20.4836,20.4836,20.4836,885.32898174507,0
+SPEU.US,D,20111202,000000,20.7308,20.7308,20.4611,20.4934,4225.0150712643,0
+SPEU.US,D,20111205,000000,20.8773,20.8773,20.6213,20.6615,8580.0148600797,0
+SPEU.US,D,20111206,000000,20.6311,20.8109,20.5832,20.6781,45024.863856587,0
+SPEU.US,D,20111208,000000,20.4611,20.5256,20.1944,20.1944,8956.6634904637,0
+SPEU.US,D,20111209,000000,20.4738,20.7523,20.4738,20.6937,7069.3263316915,0
+SPEU.US,D,20111212,000000,20.2423,20.253,19.956,19.995,23177.196290887,0
+SPEU.US,D,20111213,000000,20.1944,20.2354,19.7,19.7,9212.5389187137,0
+SPEU.US,D,20111214,000000,19.4255,19.6551,19.4255,19.6551,8025.2769316336,0
+SPEU.US,D,20111215,000000,19.8475,19.8475,19.6844,19.743,2300.8318508242,0
+SPEU.US,D,20111216,000000,19.7283,19.8104,19.7059,19.7059,11618.791445977,0
+SPEU.US,D,20111219,000000,19.7538,19.7743,19.4782,19.4782,23138.303225793,0
+SPEU.US,D,20111220,000000,20.0439,20.1084,20.0273,20.1084,2986.5779985342,0
+SPEU.US,D,20111221,000000,20.0019,20.0273,19.8778,19.9609,24704.260846683,0
+SPEU.US,D,20111222,000000,20.0703,20.2354,20.0136,20.2354,9326.1476088567,0
+SPEU.US,D,20111223,000000,20.294,20.337,20.294,20.294,6756.1348075135,0
+SPEU.US,D,20111227,000000,20.3146,20.3849,20.3009,20.3087,1466.6779547291,0
+SPEU.US,D,20111228,000000,20.2276,20.2354,20.0078,20.0136,12204.234425813,0
+SPEU.US,D,20111229,000000,19.995,20.3146,19.9843,20.2882,87947.45519467,0
+SPEU.US,D,20111230,000000,20.254,20.9086,20.254,20.3741,35944.35665885,0
+SPEU.US,D,20120103,000000,20.9594,21.0825,20.9594,21.0532,6215.7259030495,0
+SPEU.US,D,20120104,000000,20.8373,20.8491,20.8031,20.8158,26226.207893914,0
+SPEU.US,D,20120105,000000,20.3664,20.5149,20.3664,20.4562,11363.939519439,0
+SPEU.US,D,20120106,000000,20.4611,20.4611,20.2012,20.2354,9939.2251349438,0
+SPEU.US,D,20120109,000000,20.337,20.3429,20.1621,20.3302,7585.1711950436,0
+SPEU.US,D,20120110,000000,20.597,20.6252,20.5706,20.5891,7218.7575817896,0
+SPEU.US,D,20120111,000000,20.3146,20.4191,20.3087,20.3849,19882.54427674,0
+SPEU.US,D,20120112,000000,20.4191,20.5481,20.4191,20.5481,6404.0502182415,0
+SPEU.US,D,20120113,000000,20.1944,20.2882,19.995,20.2882,16812.039137739,0
+SPEU.US,D,20120117,000000,20.5706,20.6663,20.5559,20.5647,3508.5638721643,0
+SPEU.US,D,20120118,000000,20.7396,20.8998,20.6937,20.8998,9452.0383195557,0
+SPEU.US,D,20120119,000000,20.9779,21.1255,20.9516,21.1255,25778.937645333,0
+SPEU.US,D,20120120,000000,21.0532,21.1187,21.0532,21.0825,5386.6895155194,0
+SPEU.US,D,20120123,000000,21.2398,21.3424,21.1255,21.2955,14291.15441862,0
+SPEU.US,D,20120124,000000,21.2398,21.2398,21.233,21.233,878.16446975407,0
+SPEU.US,D,20120125,000000,20.9653,20.9779,20.8773,20.8842,3525.9634012853,0
+SPEU.US,D,20120126,000000,21.5486,21.5486,21.3365,21.3365,7328.2722650806,0
+SPEU.US,D,20120127,000000,21.2662,21.3424,21.19,21.3209,5701.9280431234,0
+SPEU.US,D,20120130,000000,20.9712,21.1187,20.9712,21.1187,2101.2490167892,0
+SPEU.US,D,20120131,000000,21.2662,21.359,21.1627,21.2379,3105.3041972422,0
+SPEU.US,D,20120201,000000,21.5486,21.6502,21.5329,21.6395,5154.3546266684,0
+SPEU.US,D,20120202,000000,21.5144,21.574,21.4773,21.5671,2580.2478184732,0
+SPEU.US,D,20120203,000000,21.6668,21.9247,21.6668,21.9247,7393.7763747126,0
+SPEU.US,D,20120206,000000,21.7782,21.9003,21.7645,21.8827,18903.053137398,0
+SPEU.US,D,20120207,000000,21.828,22.0898,21.828,22.0898,4698.8963643834,0
+SPEU.US,D,20120208,000000,22.0342,22.0957,21.9492,22.0537,19701.384473538,0
+SPEU.US,D,20120209,000000,22.1036,22.4602,22.0058,22.1631,10750.861993353,0
+SPEU.US,D,20120210,000000,21.7117,21.7586,21.6101,21.6101,43522.363341902,0
+SPEU.US,D,20120213,000000,21.9365,21.9921,21.9071,21.9071,16709.688966439,0
+SPEU.US,D,20120214,000000,21.7947,21.828,21.6502,21.6668,3936.3875881983,0
+SPEU.US,D,20120215,000000,21.8573,21.8573,21.7196,21.7196,4861.6331367504,0
+SPEU.US,D,20120216,000000,21.7322,22.041,21.7322,22.0273,8547.2628052637,0
+SPEU.US,D,20120217,000000,22.1407,22.1631,21.9921,22.128,21005.3256559,0
+SPEU.US,D,20120221,000000,22.1709,22.2316,22.1358,22.1846,4823.7635733694,0
+SPEU.US,D,20120222,000000,22.0273,22.1103,21.9853,22.0273,8975.0865212977,0
+SPEU.US,D,20120223,000000,22.0127,22.2677,22.0127,22.2677,7260.7211520226,0
+SPEU.US,D,20120224,000000,22.2813,22.4034,22.2813,22.3146,4075.5838211663,0
+SPEU.US,D,20120227,000000,22.0342,22.2813,22.0342,22.2813,7825.6940975986,0
+SPEU.US,D,20120228,000000,22.1963,22.4172,22.1963,22.3547,5876.9468360465,0
+SPEU.US,D,20120229,000000,22.4827,22.5032,22.1729,22.2286,10308.709253337,0
+SPEU.US,D,20120301,000000,22.296,22.423,22.296,22.423,1606.8976894101,0
+SPEU.US,D,20120302,000000,22.2413,22.2413,22.1113,22.1924,16987.057930663,0
+SPEU.US,D,20120305,000000,22.1485,22.1553,22.0596,22.1553,1532.1820643611,0
+SPEU.US,D,20120306,000000,21.614,21.6209,21.3444,21.4128,4926.1137446694,0
+SPEU.US,D,20120307,000000,21.4401,21.5379,21.4089,21.53,4488.0550115053,0
+SPEU.US,D,20120308,000000,21.998,22.1387,21.9657,22.1387,28942.581440216,0
+SPEU.US,D,20120309,000000,21.916,22.0762,21.916,22.0215,3079.7166544172,0
+SPEU.US,D,20120312,000000,21.9365,22.0596,21.9365,21.9853,2098.1785116502,0
+SPEU.US,D,20120313,000000,22.1299,22.3634,22.1299,22.3233,8509.3932418827,0
+SPEU.US,D,20120314,000000,22.3634,22.3634,22.1573,22.1573,34189.051221054,0
+SPEU.US,D,20120315,000000,22.1963,22.3146,22.1905,22.3146,2631.4229041232,0
+SPEU.US,D,20120316,000000,22.5569,22.6429,22.552,22.552,31152.321638584,0
+SPEU.US,D,20120319,000000,22.5569,22.7953,22.5442,22.7738,4591.4286845184,0
+SPEU.US,D,20120320,000000,22.5715,22.5715,22.4904,22.4963,748.17975220306,0
+SPEU.US,D,20120321,000000,22.4211,22.4592,22.3233,22.4142,14341.306002558,0
+SPEU.US,D,20120322,000000,22.0977,22.1738,22.085,22.1387,5461.4051405684,0
+SPEU.US,D,20120323,000000,22.0606,22.3117,21.9931,22.3117,16794.639608618,0
+SPEU.US,D,20120326,000000,22.4738,22.635,22.4738,22.635,942.64507767307,0
+SPEU.US,D,20120327,000000,22.466,22.466,22.3517,22.3517,10311.779758476,0
+SPEU.US,D,20120328,000000,22.338,22.338,22.0557,22.1113,6013.0725638755,0
+SPEU.US,D,20120329,000000,21.9071,21.9247,21.8348,21.916,3032.6355756192,0
+SPEU.US,D,20120330,000000,22.0527,22.1103,21.9687,22.1103,4777.7059962844,0
+SPEU.US,D,20120402,000000,22.1807,22.5373,22.0557,22.5042,2757.3136148222,0
+SPEU.US,D,20120403,000000,22.3781,22.3849,22.3781,22.3849,400.18916978303,0
+SPEU.US,D,20120404,000000,21.5866,21.6287,21.4616,21.5701,7283.2381897086,0
+SPEU.US,D,20120405,000000,21.1832,21.4089,21.1832,21.3649,10054.880828513,0
+SPEU.US,D,20120409,000000,21.1177,21.3649,21.1177,21.275,1952.8412684042,0
+SPEU.US,D,20120410,000000,21.2467,21.2467,20.7562,20.7562,18419.960328863,0
+SPEU.US,D,20120411,000000,21.1773,21.1773,21.06,21.1529,3187.1843342822,0
+SPEU.US,D,20120412,000000,21.3815,21.3815,21.2965,21.2965,1449.2784256081,0
+SPEU.US,D,20120413,000000,21.0679,21.0679,20.9848,21.0473,2607.8823647242,0
+SPEU.US,D,20120416,000000,21.0903,21.1988,21.0337,21.19,8584.1088669317,0
+SPEU.US,D,20120417,000000,21.4186,21.614,21.3503,21.5651,2544.4252585182,0
+SPEU.US,D,20120418,000000,21.4128,21.4186,21.4128,21.4128,337.75556529003,0
+SPEU.US,D,20120419,000000,21.3112,21.3112,21.275,21.275,578.27846784504,0
+SPEU.US,D,20120420,000000,21.6649,21.7381,21.5446,21.5945,10656.699835757,0
+SPEU.US,D,20120423,000000,21.1245,21.2408,21.1245,21.2408,841.31840808607,0
+SPEU.US,D,20120424,000000,21.2613,21.3737,21.2613,21.3649,3329.4510723893,0
+SPEU.US,D,20120425,000000,21.53,21.6355,21.3815,21.4743,28986.592013875,0
+SPEU.US,D,20120426,000000,21.5446,21.7312,21.5446,21.6482,9362.9936705247,0
+SPEU.US,D,20120427,000000,21.7176,21.7509,21.7097,21.7312,6443.9667850485,0
+SPEU.US,D,20120430,000000,21.66,21.66,21.6014,21.6014,3213.7953788202,0
+SPEU.US,D,20120501,000000,22.0215,22.0215,22.0215,22.0215,462.62277427604,0
+SPEU.US,D,20120502,000000,21.403,21.5651,21.403,21.5594,6107.2347214715,0
+SPEU.US,D,20120503,000000,21.4968,21.5231,21.3043,21.3326,30206.606055771,0
+SPEU.US,D,20120504,000000,21.2613,21.2613,21.0063,21.02,3519.8223910073,0
+SPEU.US,D,20120507,000000,21.0962,21.5164,21.0757,21.5164,4244.4616038113,0
+SPEU.US,D,20120508,000000,20.8803,21.02,20.7435,20.9985,124997.19370356,0
+SPEU.US,D,20120509,000000,20.509,20.7992,20.5022,20.7035,19620.527838212,0
+SPEU.US,D,20120510,000000,20.8343,20.8529,20.7347,20.7913,4633.3922547514,0
+SPEU.US,D,20120511,000000,20.6067,20.7913,20.6067,20.7913,1783.9634857591,0
+SPEU.US,D,20120514,000000,20.3507,20.4621,20.2882,20.3292,10355.790332134,0
+SPEU.US,D,20120515,000000,20.1856,20.294,19.9873,20.0537,11971.899536962,0
+SPEU.US,D,20120516,000000,20.1191,20.1925,19.7762,19.7762,8144.0031303416,0
+SPEU.US,D,20120517,000000,19.6737,19.6737,19.5896,19.6473,1434.9494016261,0
+SPEU.US,D,20120518,000000,19.701,19.701,19.4694,19.4694,6411.2147302325,0
+SPEU.US,D,20120521,000000,19.6189,19.871,19.6189,19.871,22783.148131382,0
+SPEU.US,D,20120522,000000,19.9521,20.1006,19.8876,19.913,13384.331900902,0
+SPEU.US,D,20120523,000000,19.7068,19.7068,19.3922,19.447,5198.3652003274,0
+SPEU.US,D,20120524,000000,19.5163,19.5974,19.5163,19.5642,27272.2266446,0
+SPEU.US,D,20120525,000000,19.5027,19.6121,19.5027,19.6121,3290.5580072953,0
+SPEU.US,D,20120529,000000,19.7137,19.7547,19.5818,19.6189,1622.2502151051,0
+SPEU.US,D,20120530,000000,19.2682,19.3648,19.1558,19.1782,23580.455965809,0
+SPEU.US,D,20120531,000000,19.2828,19.318,18.9858,19.3043,8734.5636187427,0
+SPEU.US,D,20120601,000000,18.852,18.9936,18.8236,18.9565,21547.78156379,0
+SPEU.US,D,20120604,000000,19.0269,19.0727,18.9486,19.0727,9635.2451261827,0
+SPEU.US,D,20120605,000000,18.9858,19.0766,18.9858,19.0092,5619.0244043704,0
+SPEU.US,D,20120606,000000,19.4157,19.6639,19.4157,19.6639,20278.63943967,0
+SPEU.US,D,20120607,000000,20.0283,20.0283,19.6912,19.7821,5855.4533000735,0
+SPEU.US,D,20120608,000000,19.4822,19.7108,19.4216,19.6912,3589.4205074913,0
+SPEU.US,D,20120611,000000,19.8593,19.8642,19.5329,19.5329,16691.265935605,0
+SPEU.US,D,20120612,000000,19.7342,19.8485,19.6912,19.8485,7394.7998764256,0
+SPEU.US,D,20120613,000000,19.7889,19.9668,19.7889,19.8652,7243.3216229016,0
+SPEU.US,D,20120614,000000,19.8642,19.9287,19.8642,19.9287,3215.8423822462,0
+SPEU.US,D,20120615,000000,20.0859,20.2824,20.0859,20.2824,33737.686965621,0
+SPEU.US,D,20120618,000000,20.0644,20.2619,20.0078,20.2345,34648.603490191,0
+SPEU.US,D,20120619,000000,20.3312,20.6566,20.3312,20.6087,25003.123346879,0
+SPEU.US,D,20120620,000000,20.5588,20.6927,20.4611,20.4934,6421.4497473625,0
+SPEU.US,D,20120621,000000,20.6653,20.6653,20.0644,20.0644,15884.746585761,0
+SPEU.US,D,20120622,000000,20.382,20.382,20.255,20.2891,10499.080571954,0
+SPEU.US,D,20120625,000000,19.9296,19.9463,19.8114,19.8417,9114.2827542657,0
+SPEU.US,D,20120626,000000,19.8944,20.0713,19.8183,19.9893,8514.5107504477,0
+SPEU.US,D,20120627,000000,20.0361,20.1583,20.0361,20.1583,1559.8166106121,0
+SPEU.US,D,20120628,000000,19.872,20.0986,19.7664,20.0986,7637.3697824066,0
+SPEU.US,D,20120629,000000,20.7836,20.8921,20.7777,20.8617,9418.2627630267,0
+SPEU.US,D,20120702,000000,20.8891,21.0171,20.8383,21.0171,16813.062639453,0
+SPEU.US,D,20120703,000000,21.0014,21.1588,21.0014,21.1588,3464.5532985053,0
+SPEU.US,D,20120705,000000,20.7679,20.8276,20.6351,20.7249,13248.206173073,0
+SPEU.US,D,20120706,000000,20.5588,20.5657,20.3966,20.468,5505.4157142274,0
+SPEU.US,D,20120709,000000,20.4181,20.468,20.3684,20.4611,3940.4815950503,0
+SPEU.US,D,20120710,000000,20.4386,20.4386,20.3741,20.424,1497.3830061191,0
+SPEU.US,D,20120711,000000,20.5501,20.5657,20.3966,20.5657,7198.2875475296,0
+SPEU.US,D,20120712,000000,20.2423,20.3106,20.1104,20.3106,12011.816103769,0
+SPEU.US,D,20120713,000000,20.4797,20.6233,20.4797,20.6165,4469.6319806713,0
+SPEU.US,D,20120716,000000,20.4875,20.6233,20.4309,20.6165,11921.747953025,0
+SPEU.US,D,20120717,000000,20.6351,20.6351,20.3741,20.6165,6425.5437542145,0
+SPEU.US,D,20120718,000000,20.509,20.8217,20.509,20.8217,2854.5462775572,0
+SPEU.US,D,20120719,000000,20.8529,20.9789,20.8451,20.9594,4162.5814667713,0
+SPEU.US,D,20120720,000000,20.5588,20.5588,20.4181,20.4611,2247.6097617482,0
+SPEU.US,D,20120723,000000,19.8593,20.0713,19.8045,20.0576,12577.812551058,0
+SPEU.US,D,20120724,000000,19.9873,19.9873,19.5672,19.6463,7655.7928132406,0
+SPEU.US,D,20120725,000000,19.741,19.9013,19.741,19.8417,6026.3780861445,0
+SPEU.US,D,20120726,000000,20.4875,20.5774,20.4875,20.5657,5872.8528291945,0
+SPEU.US,D,20120727,000000,20.8598,21.145,20.8598,21.1226,9617.8455970617,0
+SPEU.US,D,20120730,000000,20.9878,21.1373,20.9331,21.1304,23070.752112735,0
+SPEU.US,D,20120731,000000,20.9682,21.0825,20.9457,21.0532,1744.0469189521,0
+SPEU.US,D,20120801,000000,21.1304,21.2057,21.0503,21.1509,9081.5306994497,0
+SPEU.US,D,20120802,000000,20.7972,20.9653,20.4875,20.6497,10641.347310062,0
+SPEU.US,D,20120803,000000,21.1978,21.5525,21.1978,21.446,13655.559854847,0
+SPEU.US,D,20120806,000000,21.5789,21.6766,21.5525,21.616,28071.581482454,0
+SPEU.US,D,20120807,000000,21.7352,21.8554,21.7274,21.8202,3602.7260297603,0
+SPEU.US,D,20120808,000000,21.6844,21.7929,21.66,21.7929,11852.149836541,0
+SPEU.US,D,20120809,000000,21.6844,21.7675,21.6385,21.7557,16533.646671803,0
+SPEU.US,D,20120810,000000,21.5955,21.8417,21.5955,21.827,18027.959172783,0
+SPEU.US,D,20120813,000000,21.8827,21.8827,21.6912,21.6912,993.82016332308,0
+SPEU.US,D,20120814,000000,21.8554,21.8827,21.7929,21.8759,13659.653861699,0
+SPEU.US,D,20120815,000000,21.7557,21.8759,21.7557,21.8485,8849.1958105987,0
+SPEU.US,D,20120816,000000,21.87,22.1026,21.8485,22.1026,6668.1136601955,0
+SPEU.US,D,20120817,000000,21.96,22.002,21.8075,21.9892,7898.3627192216,0
+SPEU.US,D,20120820,000000,21.8632,21.9892,21.8485,21.9452,4776.6824945714,0
+SPEU.US,D,20120821,000000,22.0821,22.1993,21.9892,22.0243,11931.982970155,0
+SPEU.US,D,20120822,000000,21.8955,22.0732,21.8485,22.0391,20995.09063877,0
+SPEU.US,D,20120823,000000,21.8896,21.9951,21.8759,21.8955,6525.8469220885,0
+SPEU.US,D,20120824,000000,21.7606,22.0458,21.7215,21.9385,11181.756214526,0
+SPEU.US,D,20120827,000000,21.9385,22.0517,21.8955,21.9003,9343.5471379777,0
+SPEU.US,D,20120828,000000,21.9003,22.002,21.8955,21.9521,6797.0748760335,0
+SPEU.US,D,20120829,000000,21.8329,21.8896,21.8329,21.8632,11978.04054724,0
+SPEU.US,D,20120830,000000,21.7929,21.7929,21.5701,21.616,4223.9915695513,0
+SPEU.US,D,20120831,000000,21.7264,21.9012,21.7264,21.8134,4570.9586502584,0
+SPEU.US,D,20120904,000000,21.7049,21.7831,21.6668,21.7742,9104.0477371357,0
+SPEU.US,D,20120905,000000,21.7742,21.8485,21.7499,21.7499,72303.231511464,0
+SPEU.US,D,20120906,000000,21.9961,22.3556,21.9902,22.3371,18958.3222299,0
+SPEU.US,D,20120907,000000,22.4357,22.6263,22.4211,22.5549,30882.117186351,0
+SPEU.US,D,20120910,000000,22.5032,22.5032,22.3273,22.3273,6613.8680694065,0
+SPEU.US,D,20120911,000000,22.5305,22.762,22.5227,22.72,14032.208485231,0
+SPEU.US,D,20120912,000000,22.8539,22.8539,22.7093,22.72,71130.298548367,0
+SPEU.US,D,20120913,000000,22.7425,23.1509,22.6624,23.1226,12549.154503094,0
+SPEU.US,D,20120914,000000,23.2721,23.3893,23.2575,23.32,16284.935755544,0
+SPEU.US,D,20120917,000000,23.3258,23.3971,23.2193,23.2437,9364.0171722377,0
+SPEU.US,D,20120918,000000,23.1871,23.1871,23.1216,23.15,1488.1714907021,0
+SPEU.US,D,20120919,000000,23.2995,23.3522,23.2867,23.2936,6580.0925128775,0
+SPEU.US,D,20120920,000000,23.0815,23.1715,23.0366,23.1362,10289.262720789,0
+SPEU.US,D,20120921,000000,23.2652,23.2936,23.1871,23.1959,15593.048597556,0
+SPEU.US,D,20120924,000000,22.9946,23.1362,22.979,23.1147,6150.2217934175,0
+SPEU.US,D,20120925,000000,23.1362,23.2115,22.8246,22.8393,92916.556011286,0
+SPEU.US,D,20120926,000000,22.676,22.676,22.5413,22.5774,26089.058664372,0
+SPEU.US,D,20120927,000000,22.6663,22.9585,22.6604,22.9585,8426.4896031297,0
+SPEU.US,D,20120928,000000,22.6712,22.6712,21.6023,22.3781,98863.100963816,0
+SPEU.US,D,20121001,000000,22.7904,22.9467,22.5774,22.5774,23619.349030903,0
+SPEU.US,D,20121002,000000,22.804,22.8803,22.6898,22.7748,9343.5471379777,0
+SPEU.US,D,20121003,000000,22.7679,22.7904,22.6604,22.7113,16148.810027715,0
+SPEU.US,D,20121004,000000,22.8314,22.9643,22.8188,22.9643,6740.7822818185,0
+SPEU.US,D,20121005,000000,23.1646,23.2027,23.0307,23.0669,5560.6848067294,0
+SPEU.US,D,20121008,000000,22.804,22.9056,22.804,22.8598,3846.3194374543,0
+SPEU.US,D,20121009,000000,22.7553,22.7835,22.4142,22.5188,69406.721663674,0
+SPEU.US,D,20121010,000000,22.5334,22.548,22.3507,22.4211,6288.3945246725,0
+SPEU.US,D,20121011,000000,22.6663,22.6663,22.6115,22.6263,1091.0528260581,0
+SPEU.US,D,20121012,000000,22.6419,22.6478,22.6419,22.6478,1695.9423384411,0
+SPEU.US,D,20121015,000000,22.7181,22.8725,22.6478,22.8725,9036.4966240777,0
+SPEU.US,D,20121016,000000,23.06,23.3072,23.06,23.2516,6879.9785147865,0
+SPEU.US,D,20121017,000000,23.363,23.5798,23.363,23.5798,12448.85133522,0
+SPEU.US,D,20121018,000000,23.4186,23.4255,23.3717,23.3717,2193.3641709592,0
+SPEU.US,D,20121019,000000,23.2183,23.2183,23.0024,23.0024,7777.5895170876,0
+SPEU.US,D,20121022,000000,23.1431,23.1715,23.0307,23.1362,6109.2817248975,0
+SPEU.US,D,20121023,000000,22.5843,22.5843,22.5774,22.5843,1978.4288112292,0
+SPEU.US,D,20121024,000000,22.7464,22.7464,22.6058,22.634,1357.1632714381,0
+SPEU.US,D,20121025,000000,22.6263,22.7553,22.6263,22.6898,6943.4356209925,0
+SPEU.US,D,20121026,000000,22.7835,22.7835,22.7396,22.7464,4883.1266727234,0
+SPEU.US,D,20121031,000000,22.8188,22.8188,22.6663,22.6663,4049.9962783413,0
+SPEU.US,D,20121101,000000,22.7601,23.0024,22.7601,22.932,7092.8668710905,0
+SPEU.US,D,20121102,000000,22.8666,22.9056,22.6058,22.6419,3629.3370742983,0
+SPEU.US,D,20121105,000000,22.634,22.634,22.6263,22.6263,1134.0398980041,0
+SPEU.US,D,20121106,000000,22.6898,22.8891,22.6898,22.7396,44040.25520868,0
+SPEU.US,D,20121107,000000,22.5686,22.5686,22.2969,22.4005,26963.129127274,0
+SPEU.US,D,20121108,000000,22.3507,22.4142,22.1934,22.1934,7967.9608357056,0
+SPEU.US,D,20121109,000000,22.0097,22.2521,22.0097,22.1103,23676.66512683,0
+SPEU.US,D,20121112,000000,22.1661,22.2227,22.1436,22.1436,5931.1924268355,0
+SPEU.US,D,20121113,000000,22.0028,22.083,21.9961,22.083,5791.9961938674,0
+SPEU.US,D,20121114,000000,22.1377,22.1377,21.8134,21.8134,2263.9857891562,0
+SPEU.US,D,20121115,000000,21.9902,21.9961,21.7352,21.8075,3909.7765436603,0
+SPEU.US,D,20121116,000000,21.8134,21.8134,21.5359,21.6834,2682.5979897732,0
+SPEU.US,D,20121119,000000,22.2521,22.2589,21.9608,22.2521,1411.4088622271,0
+SPEU.US,D,20121120,000000,22.2159,22.3028,22.1817,22.1817,2879.1103186692,0
+SPEU.US,D,20121121,000000,22.3556,22.3556,22.3302,22.3556,1062.3947780941,0
+SPEU.US,D,20121123,000000,22.7396,22.8393,22.7396,22.8393,6374.3686685645,0
+SPEU.US,D,20121126,000000,22.6604,22.7679,22.6604,22.6839,20867.152924645,0
+SPEU.US,D,20121127,000000,22.634,22.7679,22.634,22.6898,3187.1843342822,0
+SPEU.US,D,20121128,000000,22.4748,22.7983,22.4748,22.7983,3315.1220484073,0
+SPEU.US,D,20121129,000000,22.9711,23.0737,22.9526,23.0024,23130.115212089,0
+SPEU.US,D,20121130,000000,23.0815,23.1295,23.0815,23.1011,4152.3464496413,0
+SPEU.US,D,20121203,000000,23.2652,23.2652,23.0874,23.0874,26191.408835672,0
+SPEU.US,D,20121204,000000,23.1715,23.3141,23.1715,23.2652,24407.445349913,0
+SPEU.US,D,20121205,000000,23.2652,23.4255,23.2183,23.3346,25567.072790742,0
+SPEU.US,D,20121206,000000,23.3141,23.3346,23.3072,23.3141,3268.0409696093,0
+SPEU.US,D,20121207,000000,23.2056,23.2936,23.1802,23.2281,28986.592013875,0
+SPEU.US,D,20121210,000000,23.2867,23.3141,23.2183,23.2799,5874.8998326205,0
+SPEU.US,D,20121211,000000,23.4127,23.5066,23.4127,23.5017,4931.2312532344,0
+SPEU.US,D,20121212,000000,23.5691,23.7167,23.5202,23.5964,17348.354035351,0
+SPEU.US,D,20121213,000000,23.5486,23.6893,23.4616,23.4675,43269.558418792,0
+SPEU.US,D,20121214,000000,23.4616,23.7254,23.4616,23.5964,12916.591618061,0
+SPEU.US,D,20121217,000000,23.5134,23.7313,23.5134,23.6384,35895.228576626,0
+SPEU.US,D,20121218,000000,23.7625,23.9169,23.7625,23.9082,21180.344448823,0
+SPEU.US,D,20121219,000000,24.0547,24.0547,23.8798,23.8798,34754.024166631,0
+SPEU.US,D,20121220,000000,23.9238,23.995,23.8495,23.9687,30881.093684639,0
+SPEU.US,D,20121221,000000,23.7274,23.8163,23.6824,23.7948,5371.3369898244,0
+SPEU.US,D,20121224,000000,23.7342,25.6023,23.6316,23.6609,8084.6400309876,0
+SPEU.US,D,20121226,000000,23.7645,23.7645,23.5691,23.7342,16728.111997273,0
+SPEU.US,D,20121227,000000,23.8222,23.9472,23.6609,23.8017,18806.843976376,0
+SPEU.US,D,20121228,000000,23.6473,23.6473,23.4675,23.4675,6441.9197816225,0
+SPEU.US,D,20121231,000000,23.6512,23.9834,23.6512,23.9228,70912.292683497,0
+SPEU.US,D,20130102,000000,24.2442,24.2442,23.9472,24.2022,11349.610495458,0
+SPEU.US,D,20130103,000000,24.0313,24.0967,23.911,23.911,13620.760796605,0
+SPEU.US,D,20130104,000000,23.9472,24.1895,23.9472,24.1768,16930.765336448,0
+SPEU.US,D,20130107,000000,24.0039,24.1163,23.9921,24.0595,51608.026874603,0
+SPEU.US,D,20130108,000000,23.9775,24.0313,23.9413,24.0098,2878.0868169562,0
+SPEU.US,D,20130109,000000,24.0361,24.1378,24.0361,24.082,20996.114140483,0
+SPEU.US,D,20130110,000000,24.3087,24.4797,24.2022,24.4504,46743.323232714,0
+SPEU.US,D,20130111,000000,24.4729,24.5725,24.4377,24.5578,15907.263623448,0
+SPEU.US,D,20130114,000000,24.4504,24.5236,24.4377,24.51,13387.402406041,0
+SPEU.US,D,20130115,000000,24.3536,24.4944,24.295,24.4445,38894.088595716,0
+SPEU.US,D,20130116,000000,24.2647,24.4025,24.2647,24.3087,49262.160948407,0
+SPEU.US,D,20130117,000000,24.4797,24.5578,24.427,24.5461,18974.698257308,0
+SPEU.US,D,20130118,000000,24.466,24.51,24.3536,24.4504,24241.638072407,0
+SPEU.US,D,20130122,000000,24.4122,24.4729,24.3244,24.4729,21288.835630402,0
+SPEU.US,D,20130123,000000,24.51,24.5725,24.466,24.5637,42272.66775033,0
+SPEU.US,D,20130124,000000,24.6067,24.7455,24.5578,24.6858,30621.124249536,0
+SPEU.US,D,20130125,000000,24.9076,24.9692,24.8314,24.9379,30866.764660656,0
+SPEU.US,D,20130128,000000,24.9379,24.9633,24.8705,24.9233,15320.797141898,0
+SPEU.US,D,20130129,000000,24.9448,25.0943,24.9448,25.0806,18565.297572108,0
+SPEU.US,D,20130130,000000,25.0513,25.0874,24.977,25.0513,8067.2405018666,0
+SPEU.US,D,20130131,000000,24.9994,25.0815,24.9135,24.9223,11058.936008966,0
+SPEU.US,D,20130201,000000,24.9858,25.1714,24.9692,25.1128,23237.582891954,0
+SPEU.US,D,20130204,000000,24.7572,24.7698,24.4201,24.4504,61683.377737376,0
+SPEU.US,D,20130205,000000,24.6467,24.7025,24.596,24.6467,2847.3817655662,0
+SPEU.US,D,20130206,000000,24.3898,24.5461,24.3898,24.5461,4245.4851055243,0
+SPEU.US,D,20130207,000000,24.4572,24.4572,24.1329,24.2384,16608.362296853,0
+SPEU.US,D,20130208,000000,24.4122,24.4377,24.382,24.427,10448.928988018,0
+SPEU.US,D,20130211,000000,24.3244,24.3674,24.3244,24.3674,13775.309555268,0
+SPEU.US,D,20130212,000000,24.4944,24.6702,24.4729,24.596,14622.768973633,0
+SPEU.US,D,20130213,000000,24.7025,24.7767,24.6321,24.6566,9728.3837820658,0
+SPEU.US,D,20130214,000000,24.3751,24.4944,24.3751,24.4504,44020.808676133,0
+SPEU.US,D,20130215,000000,24.5149,24.5236,24.341,24.3898,22722.761530315,0
+SPEU.US,D,20130219,000000,24.6067,24.6633,24.596,24.6223,9134.7527885257,0
+SPEU.US,D,20130220,000000,24.6321,24.6566,24.3321,24.3321,14651.427021596,0
+SPEU.US,D,20130221,000000,23.9853,24.0224,23.8524,23.9853,8786.7622061057,0
+SPEU.US,D,20130222,000000,24.0879,24.3087,24.0752,24.2999,12810.147439909,0
+SPEU.US,D,20130225,000000,24.466,24.4944,23.7049,23.7557,11036.418971279,0
+SPEU.US,D,20130226,000000,23.8163,23.9033,23.6179,23.8084,23982.692139018,0
+SPEU.US,D,20130227,000000,23.7557,24.1329,23.7557,24.1329,10508.292087372,0
+SPEU.US,D,20130228,000000,24.0361,24.2237,24.0361,24.0508,16408.779462818,0
+SPEU.US,D,20130301,000000,23.8133,24.0361,23.7009,23.9013,8174.7081817316,0
+SPEU.US,D,20130304,000000,23.8289,24.0595,23.8289,24.0361,15788.537424739,0
+SPEU.US,D,20130305,000000,24.3019,24.4337,24.3019,24.3702,27331.589743954,0
+SPEU.US,D,20130306,000000,24.4465,24.4465,24.253,24.3019,8460.2651596587,0
+SPEU.US,D,20130307,000000,24.4972,24.597,24.4533,24.5432,3391.8846768823,0
+SPEU.US,D,20130308,000000,24.5481,24.593,24.3917,24.5481,73627.642728087,0
+SPEU.US,D,20130311,000000,24.4504,24.6321,24.4201,24.596,7973.0783442706,0
+SPEU.US,D,20130312,000000,24.593,24.593,24.4826,24.5051,11790.739733761,0
+SPEU.US,D,20130313,000000,24.3702,24.4611,24.3195,24.4279,23893.647489987,0
+SPEU.US,D,20130314,000000,24.5481,24.8382,24.5481,24.8061,4524.9010731734,0
+SPEU.US,D,20130315,000000,24.7503,24.9506,24.7142,24.8207,19134.364524536,0
+SPEU.US,D,20130318,000000,24.3976,24.6106,24.3976,24.4533,13198.054589136,0
+SPEU.US,D,20130319,000000,24.6204,24.6204,24.2735,24.3781,5605.7188821014,0
+SPEU.US,D,20130320,000000,24.7142,24.7142,24.5765,24.6106,7346.6952959146,0
+SPEU.US,D,20130321,000000,24.3195,24.4279,24.2881,24.3976,24695.049331266,0
+SPEU.US,D,20130322,000000,24.4914,24.6106,24.4914,24.597,7159.3944824356,0
+SPEU.US,D,20130325,000000,24.5187,24.6037,24.1895,24.2599,38165.35537606,0
+SPEU.US,D,20130326,000000,24.2735,24.3429,24.253,24.3195,9100.9772319967,0
+SPEU.US,D,20130327,000000,23.9628,24.1378,23.9335,24.1035,14068.031045186,0
+SPEU.US,D,20130328,000000,24.2667,24.3351,24.212,24.2881,22660.327925822,0
+SPEU.US,D,20130401,000000,24.2804,24.2804,24.1836,24.1964,13510.222611601,0
+SPEU.US,D,20130402,000000,24.5481,24.6282,24.4465,24.5344,20564.196417598,0
+SPEU.US,D,20130403,000000,24.5765,24.5765,24.3263,24.3478,17660.522057816,0
+SPEU.US,D,20130404,000000,24.3263,24.4337,24.1836,24.3106,7294.4967085516,0
+SPEU.US,D,20130405,000000,23.9697,24.1964,23.9335,24.125,6374.3686685645,0
+SPEU.US,D,20130408,000000,24.1378,24.2452,24.0958,24.2452,25882.311318346,0
+SPEU.US,D,20130409,000000,24.2403,24.4337,24.1729,24.4142,30036.704771414,0
+SPEU.US,D,20130410,000000,24.553,24.7201,24.553,24.7142,7012.0102357635,0
+SPEU.US,D,20130411,000000,24.7903,24.8852,24.7903,24.8441,26056.306609556,0
+SPEU.US,D,20130412,000000,24.6917,24.7747,24.553,24.7688,15324.89114875,0
+SPEU.US,D,20130415,000000,24.553,24.553,24.3478,24.4064,5351.8904572774,0
+SPEU.US,D,20130416,000000,24.597,24.7445,24.5344,24.7063,29840.192442517,0
+SPEU.US,D,20130417,000000,24.2667,24.2667,23.8348,23.9697,18100.627794406,0
+SPEU.US,D,20130418,000000,24.0752,24.0752,23.9697,23.9697,3498.3288550343,0
+SPEU.US,D,20130419,000000,24.1553,24.1836,24.0429,24.0958,2072.5909688252,0
+SPEU.US,D,20130422,000000,24.0674,24.253,23.9628,24.2325,7505.3380614296,0
+SPEU.US,D,20130423,000000,24.4914,24.6566,24.469,24.6438,19245.926211253,0
+SPEU.US,D,20130424,000000,24.7747,24.8441,24.7445,24.7903,4646.6977770204,0
+SPEU.US,D,20130425,000000,24.8295,24.977,24.8207,24.8696,6494.1183689855,0
+SPEU.US,D,20130426,000000,24.8852,24.9506,24.8382,24.9369,16188.726594523,0
+SPEU.US,D,20130429,000000,25.0728,25.2945,25.0728,25.2603,64360.858218584,0
+SPEU.US,D,20130430,000000,25.2603,25.3297,25.1929,25.2955,7897.3392175086,0
+SPEU.US,D,20130501,000000,25.4176,25.4958,25.1724,25.1724,21304.188156097,0
+SPEU.US,D,20130502,000000,25.1431,25.359,25.1431,25.3512,24570.18212228,0
+SPEU.US,D,20130503,000000,25.5466,25.6961,25.5466,25.6238,6280.2065109685,0
+SPEU.US,D,20130506,000000,25.489,25.5886,25.4743,25.5613,15975.838238218,0
+SPEU.US,D,20130507,000000,25.6746,25.7596,25.5886,25.6834,21693.118807037,0
+SPEU.US,D,20130508,000000,25.7752,26.0468,25.7752,26.0312,40607.430463278,0
+SPEU.US,D,20130509,000000,25.8456,25.9052,25.6238,25.6238,22334.854381088,0
+SPEU.US,D,20130510,000000,25.6746,25.7176,25.5613,25.7176,5468.5696525594,0
+SPEU.US,D,20130513,000000,25.6004,25.6746,25.5154,25.6531,12356.73618105,0
+SPEU.US,D,20130514,000000,25.7264,25.7264,25.615,25.6746,6884.0725216385,0
+SPEU.US,D,20130515,000000,25.5838,25.8377,25.5838,25.7752,19656.350398167,0
+SPEU.US,D,20130516,000000,25.6394,25.9384,25.6394,25.6659,20894.787470897,0
+SPEU.US,D,20130517,000000,25.5759,25.7596,25.5759,25.7517,20707.486657418,0
+SPEU.US,D,20130520,000000,25.6659,25.9706,25.6659,25.8241,30776.696509912,0
+SPEU.US,D,20130521,000000,25.7391,26.0107,25.6902,25.9247,12697.562251479,0
+SPEU.US,D,20130522,000000,25.9247,26.1983,25.6659,25.7391,26520.976387258,0
+SPEU.US,D,20130523,000000,25.444,25.5838,25.2525,25.5085,117901.25632733,0
+SPEU.US,D,20130524,000000,25.3883,25.532,25.359,25.532,7335.4367770716,0
+SPEU.US,D,20130528,000000,25.9052,25.9052,25.6453,25.6746,15907.263623448,0
+SPEU.US,D,20130529,000000,25.4694,25.4694,25.3102,25.4548,3486.0468344783,0
+SPEU.US,D,20130530,000000,25.4958,25.6659,25.4958,25.5681,11567.616360327,0
+SPEU.US,D,20130531,000000,25.359,25.3766,25.1177,25.1177,13297.334255297,0
+SPEU.US,D,20130603,000000,25.1148,25.3434,25.0728,25.3434,5578.0843358504,0
+SPEU.US,D,20130604,000000,25.361,25.3844,25.1637,25.2877,21964.346760982,0
+SPEU.US,D,20130605,000000,25.1118,25.1118,24.9086,24.9321,19092.400954303,0
+SPEU.US,D,20130606,000000,24.9584,24.9643,24.8051,24.9643,14056.772526343,0
+SPEU.US,D,20130607,000000,24.9946,25.2955,24.9946,25.2877,8126.6036012206,0
+SPEU.US,D,20130610,000000,25.2867,25.316,25.2017,25.3014,33356.944328386,0
+SPEU.US,D,20130611,000000,24.9008,25.1197,24.9008,25.0777,31889.242871944,0
+SPEU.US,D,20130612,000000,25.2525,25.3297,24.9994,24.9994,56603.738735756,0
+SPEU.US,D,20130613,000000,24.9506,25.2525,24.9506,25.2525,10288.239219077,0
+SPEU.US,D,20130614,000000,25.1118,25.1118,24.9887,25.0571,5910.7223925755,0
+SPEU.US,D,20130617,000000,25.4509,25.4509,25.2447,25.359,4788.9645151274,0
+SPEU.US,D,20130618,000000,25.4059,25.4274,25.361,25.399,21519.123515827,0
+SPEU.US,D,20130619,000000,25.3014,25.399,25.0992,25.1118,4822.7400716564,0
+SPEU.US,D,20130620,000000,24.4475,24.4475,24.0361,24.0684,10893.128731459,0
+SPEU.US,D,20130621,000000,24.128,24.128,23.7968,23.9228,5968.0384885035,0
+SPEU.US,D,20130624,000000,23.4548,23.7557,23.3688,23.5769,36532.870143825,0
+SPEU.US,D,20130625,000000,23.8183,23.9169,23.6218,23.8847,17664.616064668,0
+SPEU.US,D,20130626,000000,24.1348,24.1749,24.0224,24.1348,18456.80639053,0
+SPEU.US,D,20130627,000000,24.1924,24.3331,24.1749,24.2638,11036.418971279,0
+SPEU.US,D,20130628,000000,24.1406,24.2501,24.0439,24.1055,10787.708055021,0
+SPEU.US,D,20130701,000000,24.3244,24.4142,24.2775,24.2989,18846.760543183,0
+SPEU.US,D,20130702,000000,24.1348,24.2237,24.0029,24.0313,47394.270322182,0
+SPEU.US,D,20130703,000000,23.8319,24.0313,23.7968,24.0313,25721.621549405,0
+SPEU.US,D,20130705,000000,24.1406,24.1494,23.9765,24.0088,30669.228830047,0
+SPEU.US,D,20130708,000000,24.2569,24.3536,24.1583,24.2716,72340.077573132,0
+SPEU.US,D,20130709,000000,24.3907,24.3907,24.2364,24.3419,11203.249750499,0
+SPEU.US,D,20130710,000000,24.3419,24.5989,24.3419,24.4982,10901.316745164,0
+SPEU.US,D,20130711,000000,24.9584,25.1422,24.9154,25.1255,7431.6459380936,0
+SPEU.US,D,20130712,000000,24.9154,25.0083,24.8705,24.9584,22714.57351661,0
+SPEU.US,D,20130715,000000,24.9887,25.1197,24.9643,25.0571,19184.516108473,0
+SPEU.US,D,20130716,000000,24.9887,25.0229,24.9242,24.9887,52201.657868143,0
+SPEU.US,D,20130717,000000,25.1773,25.3014,25.0473,25.0844,26610.021036289,0
+SPEU.US,D,20130718,000000,25.2223,25.2789,25.1773,25.2603,14401.692603624,0
+SPEU.US,D,20130719,000000,25.1343,25.3297,25.1343,25.2955,7611.7822395816,0
+SPEU.US,D,20130722,000000,25.4274,25.4978,25.399,25.485,51835.244254889,0
+SPEU.US,D,20130723,000000,25.4626,25.5671,25.4148,25.4978,16846.838195981,0
+SPEU.US,D,20130724,000000,25.6229,25.6229,25.4626,25.5515,174985.01736649,0
+SPEU.US,D,20130725,000000,25.3913,25.6902,25.3913,25.6834,85875.887727558,0
+SPEU.US,D,20130726,000000,25.4626,25.5866,25.4059,25.5436,33932.152291091,0
+SPEU.US,D,20130729,000000,25.4196,25.4694,25.3913,25.446,17946.079035743,0
+SPEU.US,D,20130730,000000,25.4773,25.4773,25.2789,25.3454,38935.028664236,0
+SPEU.US,D,20130731,000000,25.4196,25.6531,25.4196,25.5584,30048.986791969,0
+SPEU.US,D,20130801,000000,25.703,25.8202,25.6229,25.7762,73163.996452097,0
+SPEU.US,D,20130802,000000,25.7694,25.9296,25.7479,25.9296,54491.231200124,0
+SPEU.US,D,20130805,000000,25.7479,25.8202,25.6834,25.8134,64603.428124565,0
+SPEU.US,D,20130806,000000,25.9355,25.9355,25.7401,25.7977,146354.60394873,0
+SPEU.US,D,20130807,000000,25.8065,25.9296,25.7517,25.784,92720.04368239,0
+SPEU.US,D,20130808,000000,25.9433,26.0762,25.8827,26.0087,44633.88620222,0
+SPEU.US,D,20130809,000000,26.0371,26.1504,25.9687,26.0908,748208.41025102,0
+SPEU.US,D,20130812,000000,25.8896,25.9941,25.8661,25.9833,43895.941467147,0
+SPEU.US,D,20130813,000000,26.002,26.1289,25.8407,26.1084,75099.438191381,0
+SPEU.US,D,20130814,000000,26.1504,26.1729,26.0996,26.1338,68412.901500352,0
+SPEU.US,D,20130815,000000,25.7899,26.002,25.6834,26.002,30357.060807582,0
+SPEU.US,D,20130816,000000,26.0635,26.0908,25.9756,26.0371,83047.95249454,0
+SPEU.US,D,20130819,000000,25.9687,26.0166,25.8065,25.8065,82736.807973788,0
+SPEU.US,D,20130820,000000,25.8945,26.0235,25.8329,25.9081,75052.357112583,0
+SPEU.US,D,20130821,000000,25.7361,25.7899,25.5436,25.6229,93295.251645096,0
+SPEU.US,D,20130822,000000,25.7762,25.9511,25.7762,25.9208,52248.738946941,0
+SPEU.US,D,20130823,000000,25.9882,26.0996,25.9296,26.0821,49980.659150932,0
+SPEU.US,D,20130826,000000,26.0371,26.0908,25.9511,25.959,42469.180079225,0
+SPEU.US,D,20130827,000000,25.6531,25.7517,25.4773,25.4978,75381.924664169,0
+SPEU.US,D,20130828,000000,25.361,25.5065,25.3454,25.4196,62618.858303058,0
+SPEU.US,D,20130829,000000,25.3365,25.4274,25.3365,25.3913,21149.639397433,0
+SPEU.US,D,20130830,000000,25.317,25.317,25.1255,25.1637,15997.331774191,0
+SPEU.US,D,20130903,000000,25.5584,25.5584,25.315,25.4264,58538.156973326,0
+SPEU.US,D,20130904,000000,25.315,25.6229,25.315,25.5925,67425.222347307,0
+SPEU.US,D,20130905,000000,25.528,25.5866,25.4968,25.5866,22522.155194567,0
+SPEU.US,D,20130906,000000,25.7625,25.8505,25.5427,25.7625,36686.395400775,0
+SPEU.US,D,20130909,000000,25.7616,25.9687,25.7616,25.9511,16777.240079498,0
+SPEU.US,D,20130910,000000,26.1241,26.2237,26.1026,26.2168,150205.01739304,0
+SPEU.US,D,20130911,000000,26.2276,26.4064,26.2002,26.4064,59982.31789037,0
+SPEU.US,D,20130912,000000,26.2969,26.4123,26.2813,26.2813,96462.989446831,0
+SPEU.US,D,20130913,000000,26.2999,26.4142,26.2168,26.4083,34836.927805384,0
+SPEU.US,D,20130916,000000,26.6946,26.7249,26.5354,26.5354,45541.732221652,0
+SPEU.US,D,20130917,000000,26.5344,26.5843,26.4875,26.5843,110831.92999564,0
+SPEU.US,D,20130918,000000,26.6008,27.2359,26.5051,27.2202,59497.178078408,0
+SPEU.US,D,20130919,000000,27.2652,27.2652,27.0669,27.1392,72888.674491301,0
+SPEU.US,D,20130920,000000,27.0532,27.103,26.9428,26.9741,39535.824169767,0
+SPEU.US,D,20130923,000000,27.0044,27.0044,26.805,26.9028,19248.996716393,0
+SPEU.US,D,20130924,000000,26.9428,27.018,26.8119,26.891,86260.724371647,0
+SPEU.US,D,20130925,000000,26.9115,27.0376,26.8851,26.9955,46994.081152399,0
+SPEU.US,D,20130926,000000,26.9115,27.0669,26.9115,27.0249,33476.694028806,0
+SPEU.US,D,20130927,000000,26.9663,27.0454,26.9271,27.0112,28585.379342379,0
+SPEU.US,D,20130930,000000,26.7835,26.8851,26.762,26.8285,41120.204821491,0
+SPEU.US,D,20131001,000000,26.8695,26.9887,26.8285,26.9516,29933.331098401,0
+SPEU.US,D,20131002,000000,26.9028,26.9887,26.7835,26.9887,41696.43628591,0
+SPEU.US,D,20131003,000000,26.9516,26.9594,26.805,26.846,62293.384758323,0
+SPEU.US,D,20131004,000000,26.8206,26.9028,26.805,26.8285,19550.929721728,0
+SPEU.US,D,20131007,000000,26.5843,26.762,26.5462,26.6693,28825.902244934,0
+SPEU.US,D,20131008,000000,26.5764,26.6233,26.3507,26.3771,26975.41114783,0
+SPEU.US,D,20131009,000000,26.3077,26.3566,26.1241,26.3077,48954.086932794,0
+SPEU.US,D,20131010,000000,26.5764,26.846,26.5764,26.8206,53857.683639777,0
+SPEU.US,D,20131011,000000,26.8774,26.9741,26.8774,26.9741,15281.904076804,0
+SPEU.US,D,20131014,000000,26.934,27.103,26.8959,27.0835,29667.22065302,0
+SPEU.US,D,20131015,000000,27.0376,27.0864,26.9955,27.0307,149247.01978968,0
+SPEU.US,D,20131016,000000,27.103,27.1949,27.0454,27.1636,55615.036080998,0
+SPEU.US,D,20131017,000000,27.4108,27.6609,27.3971,27.6453,82608.870259663,0
+SPEU.US,D,20131018,000000,27.6834,27.7869,27.6531,27.7644,58981.333215056,0
+SPEU.US,D,20131021,000000,27.6912,27.8007,27.6912,27.8007,85112.35544966,0
+SPEU.US,D,20131022,000000,28.0078,28.2501,28.0078,28.1808,93060.869752819,0
+SPEU.US,D,20131023,000000,27.998,28.0508,27.9208,28.0155,66550.128382692,0
+SPEU.US,D,20131024,000000,28.1808,28.2354,28.123,28.2061,61113.287283235,0
+SPEU.US,D,20131025,000000,28.2198,28.2442,28.1299,28.2198,95988.084651999,0
+SPEU.US,D,20131028,000000,28.0859,28.1983,28.0508,28.1396,124779.18783869,0
+SPEU.US,D,20131029,000000,28.2061,28.2129,28.123,28.1983,57146.194643646,0
+SPEU.US,D,20131030,000000,28.2442,28.2501,27.9335,28.0508,67058.808734052,0
+SPEU.US,D,20131031,000000,28.0303,28.0585,27.8749,27.9609,43088.39861559,0
+SPEU.US,D,20131101,000000,27.8065,27.8299,27.6609,27.8007,51199.649691116,0
+SPEU.US,D,20131104,000000,27.867,27.9413,27.7918,27.9413,56977.316861001,0
+SPEU.US,D,20131105,000000,27.6531,27.7293,27.5232,27.7078,56639.561295711,0
+SPEU.US,D,20131106,000000,27.8974,28.0155,27.8456,27.9023,114794.92862838,0
+SPEU.US,D,20131107,000000,27.8456,27.8749,27.4792,27.5163,109486.02524305,0
+SPEU.US,D,20131108,000000,27.3971,27.6707,27.3561,27.6609,62179.776068181,0
+SPEU.US,D,20131111,000000,27.6991,27.7713,27.6785,27.7567,110072.49172459,0
+SPEU.US,D,20131112,000000,27.6297,27.7293,27.5398,27.6248,31847.279301711,0
+SPEU.US,D,20131113,000000,27.3415,27.6991,27.318,27.6991,69302.324488949,0
+SPEU.US,D,20131114,000000,27.6785,27.8524,27.6531,27.8133,69670.785105629,0
+SPEU.US,D,20131115,000000,27.9413,27.9824,27.8749,27.9824,41994.275284393,0
+SPEU.US,D,20131118,000000,28.1983,28.2129,27.9745,28.0303,52011.286549525,0
+SPEU.US,D,20131119,000000,27.955,28.037,27.8808,27.9492,71633.861391162,0
+SPEU.US,D,20131120,000000,27.998,28.0078,27.6374,27.7362,58201.424909749,0
+SPEU.US,D,20131121,000000,27.8749,27.998,27.7918,27.9912,92842.86388795,0
+SPEU.US,D,20131122,000000,28.0439,28.1172,27.9912,28.0948,63612.678466381,0
+SPEU.US,D,20131125,000000,28.1094,28.1094,28.0234,28.0439,133278.34606345,0
+SPEU.US,D,20131126,000000,27.998,28.0585,27.9492,28.0439,49456.626273877,0
+SPEU.US,D,20131127,000000,28.1601,28.2129,28.0585,28.123,51295.858852138,0
+SPEU.US,D,20131129,000000,28.2755,28.3595,28.2442,28.2442,41515.27648271,0
+SPEU.US,D,20131202,000000,28.123,28.1543,28.0078,28.0078,49572.281967446,0
+SPEU.US,D,20131203,000000,27.8524,27.8974,27.6991,27.7792,29623.210079361,0
+SPEU.US,D,20131204,000000,27.4108,27.6013,27.3786,27.5671,77235.486266412,0
+SPEU.US,D,20131205,000000,27.5583,27.5583,27.4352,27.4547,23192.548816582,0
+SPEU.US,D,20131206,000000,27.7078,27.867,27.7078,27.8524,124543.7824447,0
+SPEU.US,D,20131209,000000,27.8232,27.8895,27.7644,27.8593,45952.156408565,0
+SPEU.US,D,20131210,000000,27.7567,27.7918,27.6609,27.7293,292885.2501921,0
+SPEU.US,D,20131211,000000,27.7713,27.7713,27.4489,27.488,71543.793240419,0
+SPEU.US,D,20131212,000000,27.3326,27.3561,27.1557,27.2144,70049.480739439,0
+SPEU.US,D,20131213,000000,27.2202,27.2427,27.06,27.188,84384.645731718,0
+SPEU.US,D,20131216,000000,27.4958,27.6013,27.4489,27.5466,80277.333357448,0
+SPEU.US,D,20131217,000000,27.4352,27.4352,27.2965,27.3786,110315.06163057,0
+SPEU.US,D,20131218,000000,27.5525,27.7918,27.2731,27.7644,160824.87116712,0
+SPEU.US,D,20131219,000000,27.7147,27.9277,27.6912,27.9023,38173.543389764,0
+SPEU.US,D,20131220,000000,27.9658,28.0556,27.9609,28.0273,48061.593439057,0
+SPEU.US,D,20131223,000000,28.2051,28.3204,28.1514,28.3067,76543.599108424,0
+SPEU.US,D,20131224,000000,28.2735,28.7327,28.2735,28.7327,23710.44068336,0
+SPEU.US,D,20131226,000000,28.5764,28.7327,28.5471,28.5999,61887.054578263,0
+SPEU.US,D,20131227,000000,28.7708,28.8568,28.6878,28.7708,59331.370800901,0
+SPEU.US,D,20131230,000000,28.7708,28.9018,28.7171,28.8422,224028.14894831,0
+SPEU.US,D,20131231,000000,28.9086,29.1363,28.8656,28.9779,71798.645166956,0
+SPEU.US,D,20140102,000000,28.4406,28.4406,28.1798,28.298,83776.685714195,0
+SPEU.US,D,20140103,000000,28.3136,28.4015,28.298,28.3292,49861.932952225,0
+SPEU.US,D,20140106,000000,28.3859,28.4104,28.2901,28.3292,45647.15289809,0
+SPEU.US,D,20140107,000000,28.4895,28.5921,28.4895,28.5637,48168.03761721,0
+SPEU.US,D,20140108,000000,28.5392,28.5764,28.4806,28.4895,55876.029017813,0
+SPEU.US,D,20140109,000000,28.5139,28.5256,28.2901,28.4992,56978.340362714,0
+SPEU.US,D,20140110,000000,28.638,28.7465,28.6067,28.7386,66332.122517822,0
+SPEU.US,D,20140113,000000,28.5217,28.6605,28.4542,28.4806,1146497.9608547,0
+SPEU.US,D,20140114,000000,28.6536,28.8353,28.5549,28.8158,123741.35710171,0
+SPEU.US,D,20140115,000000,28.7845,28.9779,28.7708,28.9526,84184.03939597,0
+SPEU.US,D,20140116,000000,28.9712,29.0141,28.8353,28.9984,163306.86282116,0
+SPEU.US,D,20140117,000000,28.9379,28.9907,28.8158,28.85,109311.00645012,0
+SPEU.US,D,20140121,000000,29.1314,29.1314,28.9321,29.0483,140658.81691588,0
+SPEU.US,D,20140122,000000,29.0317,29.0414,28.9321,29.0209,133719.47530175,0
+SPEU.US,D,20140123,000000,29.0581,29.0581,28.8568,28.9984,261939.67589955,0
+SPEU.US,D,20140124,000000,28.5139,28.5139,28.0742,28.0918,400143.11220595,0
+SPEU.US,D,20140127,000000,28.0556,28.0625,27.7323,27.8573,300859.35203809,0
+SPEU.US,D,20140128,000000,28.0273,28.1153,27.9784,28.1006,178046.31099007,0
+SPEU.US,D,20140129,000000,27.6942,27.827,27.5828,27.7254,83403.10758895,0
+SPEU.US,D,20140130,000000,27.8632,27.9159,27.7254,27.8925,72603.117513374,0
+SPEU.US,D,20140131,000000,27.3492,27.6561,27.3267,27.6033,96334.028230994,0
+SPEU.US,D,20140203,000000,27.444,27.7958,26.9516,26.9653,311318.51604324,0
+SPEU.US,D,20140204,000000,27.103,27.2095,27.0669,27.1734,100954.11496347,0
+SPEU.US,D,20140205,000000,27.1734,27.274,27.103,27.2222,86038.624499925,0
+SPEU.US,D,20140206,000000,27.4958,27.7391,27.4821,27.7391,45993.096477085,0
+SPEU.US,D,20140207,000000,27.8182,28.083,27.7889,28.083,24275.413628935,0
+SPEU.US,D,20140210,000000,27.9257,27.9873,27.9013,27.9726,35183.894886091,0
+SPEU.US,D,20140211,000000,28.041,28.4015,28.041,28.3136,417043.17249101,0
+SPEU.US,D,20140212,000000,28.3683,28.4611,28.3634,28.4542,48570.273790419,0
+SPEU.US,D,20140213,000000,28.298,28.6682,28.2814,28.6605,38519.486968758,0
+SPEU.US,D,20140214,000000,28.6605,28.8422,28.6605,28.7982,41022.972158756,0
+SPEU.US,D,20140218,000000,28.9848,29.0659,28.9183,29.0659,47141.46539907,0
+SPEU.US,D,20140219,000000,28.9526,29.0942,28.8422,28.8568,393960.13835772,0
+SPEU.US,D,20140220,000000,28.9086,29.0796,28.8422,29.0581,28068.510977314,0
+SPEU.US,D,20140221,000000,29.1363,29.2193,29.0874,29.0874,53156.584966372,0
+SPEU.US,D,20140224,000000,29.0942,29.4274,29.0942,29.3278,44951.17173325,0
+SPEU.US,D,20140225,000000,29.272,29.3903,29.1236,29.2193,94227.661705639,0
+SPEU.US,D,20140226,000000,29.1607,29.1763,29.0414,29.1314,25382.842482402,0
+SPEU.US,D,20140227,000000,29.0796,29.2799,29.0483,29.2418,56948.658813038,0
+SPEU.US,D,20140228,000000,29.3434,29.4988,29.2349,29.3053,80016.340420633,0
+SPEU.US,D,20140303,000000,28.8158,28.8803,28.5921,28.6536,310532.46672765,0
+SPEU.US,D,20140304,000000,29.1519,29.2349,29.1363,29.2047,145421.17038647,0
+SPEU.US,D,20140305,000000,29.1607,29.2495,29.1089,29.1363,241772.5981466,0
+SPEU.US,D,20140306,000000,29.3209,29.4343,29.3209,29.3668,93506.092997974,0
+SPEU.US,D,20140307,000000,29.272,29.272,28.9712,29.0718,79633.550779971,0
+SPEU.US,D,20140310,000000,28.9613,28.9848,28.7465,28.9379,56699.947896778,0
+SPEU.US,D,20140311,000000,28.9018,29.0268,28.725,28.7708,60628.147471273,0
+SPEU.US,D,20140312,000000,28.5637,28.7327,28.4895,28.6536,69212.256338204,0
+SPEU.US,D,20140313,000000,28.7542,28.7542,27.995,28.083,215996.7310064,0
+SPEU.US,D,20140314,000000,28.041,28.2413,28.041,28.083,54095.136037193,0
+SPEU.US,D,20140317,000000,28.3067,28.5061,28.2609,28.4181,40364.860557297,0
+SPEU.US,D,20140318,000000,28.5061,28.725,28.5061,28.6301,46785.286802947,0
+SPEU.US,D,20140319,000000,28.5832,28.6536,28.0351,28.2413,68531.627699059,0
+SPEU.US,D,20140320,000000,28.0556,28.3136,28.0136,28.254,104569.1230138,0
+SPEU.US,D,20140321,000000,28.4406,28.5364,28.251,28.295,37599.358928771,0
+SPEU.US,D,20140324,000000,28.3566,28.3741,28.08,28.2696,83694.805577155,0
+SPEU.US,D,20140325,000000,28.5422,28.7337,28.4914,28.7102,51801.46869836,0
+SPEU.US,D,20140326,000000,28.7737,28.8323,28.6116,28.6272,335597.00017731,0
+SPEU.US,D,20140327,000000,28.6116,28.7181,28.6116,28.6751,74621.462891409,0
+SPEU.US,D,20140328,000000,28.9076,28.9779,28.8939,28.9242,15400.630275513,0
+SPEU.US,D,20140331,000000,29.1489,29.1822,29.0347,29.0825,40234.875839746,0
+SPEU.US,D,20140401,000000,29.2418,29.2418,29.1138,29.2193,393315.33227852,0
+SPEU.US,D,20140402,000000,29.2272,29.2505,29.1822,29.2349,28502.475703626,0
+SPEU.US,D,20140403,000000,29.2418,29.2594,29.0747,29.19,60549.337839371,0
+SPEU.US,D,20140404,000000,29.1743,29.316,29.0513,29.0698,74088.218498937,0
+SPEU.US,D,20140407,000000,29.0513,29.0513,28.8461,28.9164,114567.71124809,0
+SPEU.US,D,20140408,000000,28.9779,29.2037,28.9613,29.1578,46207.008335102,0
+SPEU.US,D,20140409,000000,29.3385,29.4919,29.2124,29.4919,79894.543716786,0
+SPEU.US,D,20140410,000000,29.3883,29.4186,29.0151,29.0698,91414.055496602,0
+SPEU.US,D,20140411,000000,28.7806,28.9712,28.766,28.8099,46194.726314545,0
+SPEU.US,D,20140414,000000,28.9712,29.1138,28.9008,29.1059,48955.110434507,0
+SPEU.US,D,20140415,000000,29.0434,29.0923,28.6605,28.9917,301565.56822005,0
+SPEU.US,D,20140416,000000,29.1578,29.2505,29.0151,29.2505,131729.78797168,0
+SPEU.US,D,20140417,000000,29.2662,29.4118,29.2418,29.3385,38845.984015205,0
+SPEU.US,D,20140421,000000,29.4186,29.5505,29.3698,29.4411,61786.751410388,0
+SPEU.US,D,20140422,000000,29.5896,29.7039,29.5681,29.6219,32629.234610443,0
+SPEU.US,D,20140423,000000,29.6219,29.6219,29.4538,29.4919,23869.083448875,0
+SPEU.US,D,20140424,000000,29.4919,29.6286,29.3619,29.5749,163110.35049226,0
+SPEU.US,D,20140425,000000,29.5075,29.5075,29.2809,29.4186,49858.862447086,0
+SPEU.US,D,20140428,000000,29.6375,29.6609,29.3473,29.5974,112166.57622939,0
+SPEU.US,D,20140429,000000,29.787,29.9022,29.7244,29.8661,44401.55131337,0
+SPEU.US,D,20140430,000000,29.9442,30.0527,29.8475,30.0283,46084.188129542,0
+SPEU.US,D,20140501,000000,29.9296,30.1602,29.9296,30.1152,413099.62039082,0
+SPEU.US,D,20140502,000000,29.9853,30.0058,29.9296,30.0058,25180.189143228,0
+SPEU.US,D,20140505,000000,29.7714,30.0156,29.5749,29.9677,91685.283450547,0
+SPEU.US,D,20140506,000000,30,30.0058,29.911,29.9227,37269.791377185,0
+SPEU.US,D,20140507,000000,30.0058,30.1456,29.9853,30.1456,48301.0928399,0
+SPEU.US,D,20140508,000000,30.1876,30.2637,30.1075,30.1377,167708.94368877,0
+SPEU.US,D,20140509,000000,30.0615,30.0673,29.8846,29.9853,58818.596442688,0
+SPEU.US,D,20140512,000000,30.1543,30.2637,30.1456,30.2637,50084.032823946,0
+SPEU.US,D,20140513,000000,30.1778,30.1778,30.0918,30.169,49555.905940037,0
+SPEU.US,D,20140514,000000,30.1778,30.3038,30.1631,30.2266,85485.933574905,0
+SPEU.US,D,20140515,000000,30.1778,30.2549,30.0615,30.2266,73819.037548418,0
+SPEU.US,D,20140516,000000,30.2549,30.3419,30.2354,30.3419,35915.698610886,0
+SPEU.US,D,20140519,000000,30.1778,30.2491,30.1289,30.2422,135812.53630483,0
+SPEU.US,D,20140520,000000,30.0918,30.1152,29.9531,30.0361,17347.330533638,0
+SPEU.US,D,20140521,000000,30.1152,30.2422,30.0918,30.2266,56758.287494419,0
+SPEU.US,D,20140522,000000,30.1456,30.211,30.1377,30.2042,50559.961120491,0
+SPEU.US,D,20140523,000000,30.1075,30.2354,30.1075,30.1876,62090.73141915,0
+SPEU.US,D,20140527,000000,30.3624,30.3624,30.2042,30.3351,72294.019996047,0
+SPEU.US,D,20140528,000000,30.1778,30.2422,30.1211,30.1876,55563.860995348,0
+SPEU.US,D,20140529,000000,30.2188,30.3038,30.1876,30.3038,54712.307570132,0
+SPEU.US,D,20140530,000000,30.2354,30.3263,30.2042,30.3263,39058.872371509,0
+SPEU.US,D,20140602,000000,30.3116,30.3116,30.169,30.2422,411312.58639992,0
+SPEU.US,D,20140603,000000,30.1876,30.2188,30.1377,30.1963,228208.12994421,0
+SPEU.US,D,20140604,000000,30.1456,30.1543,30.0752,30.1377,41076.194247832,0
+SPEU.US,D,20140605,000000,30.2422,30.3624,30.1152,30.3497,156331.69864706,0
+SPEU.US,D,20140606,000000,30.4064,30.5002,30.3419,30.4865,114757.059065,0
+SPEU.US,D,20140609,000000,30.3419,30.507,30.3419,30.4709,152399.40506571,0
+SPEU.US,D,20140610,000000,30.4211,30.4709,30.3497,30.4631,109132.91715205,0
+SPEU.US,D,20140611,000000,30.3351,30.3566,30.2726,30.3263,90232.9345198,0
+SPEU.US,D,20140612,000000,30.3566,30.4064,30.2354,30.3184,86790.89825898,0
+SPEU.US,D,20140613,000000,30.3263,30.3702,30.2422,30.3419,103163.85516184,0
+SPEU.US,D,20140616,000000,30.3184,30.4123,30.2549,30.3566,113190.07794239,0
+SPEU.US,D,20140617,000000,30.1963,30.3771,30.1876,30.3702,103151.57314128,0
+SPEU.US,D,20140618,000000,30.4123,30.6194,30.3566,30.6038,135051.05103036,0
+SPEU.US,D,20140619,000000,30.8245,30.8715,30.6507,30.6888,94050.59590929,0
+SPEU.US,D,20140620,000000,30.6624,30.7034,30.5637,30.6487,43301.286971895,0
+SPEU.US,D,20140623,000000,30.5247,30.6155,30.4894,30.6155,24794.328997427,0
+SPEU.US,D,20140624,000000,30.5324,30.5549,30.3576,30.423,40659.629050641,0
+SPEU.US,D,20140625,000000,30.2403,30.3497,30.1671,30.3497,33809.332085531,0
+SPEU.US,D,20140626,000000,30.1748,30.1943,29.8866,30.1943,107832.04647484,0
+SPEU.US,D,20140627,000000,30.1513,30.2022,30.0655,30.1943,59292.477735808,0
+SPEU.US,D,20140630,000000,30.2022,30.2892,30.1572,30.2716,33685.488378259,0
+SPEU.US,D,20140701,000000,30.4807,30.6253,30.4328,30.5022,147582.80600433,0
+SPEU.US,D,20140702,000000,30.5022,30.5637,30.4738,30.5549,38235.976994257,0
+SPEU.US,D,20140703,000000,30.7103,30.763,30.6487,30.7484,37928.926480357,0
+SPEU.US,D,20140707,000000,30.4416,30.5022,30.3712,30.4328,33296.557727319,0
+SPEU.US,D,20140708,000000,30.1748,30.2716,29.9872,30.0967,39245.149683275,0
+SPEU.US,D,20140709,000000,30.0703,30.2403,30.0097,30.2247,35272.939535121,0
+SPEU.US,D,20140710,000000,29.6931,29.8797,29.6345,29.8485,608939.50866139,0
+SPEU.US,D,20140711,000000,29.7244,29.8416,29.6492,29.8114,83153.373170978,0
+SPEU.US,D,20140714,000000,30.1035,30.1513,30.0097,30.04,53796.273536997,0
+SPEU.US,D,20140715,000000,30.0801,30.1035,29.8114,29.9042,230979.772583,0
+SPEU.US,D,20140716,000000,30.1846,30.1846,30.0801,30.1338,309101.61133288,0
+SPEU.US,D,20140717,000000,29.9179,30.0703,29.6668,29.6785,108877.0417238,0
+SPEU.US,D,20140718,000000,29.7781,29.9227,29.7098,29.8797,24319.424202595,0
+SPEU.US,D,20140721,000000,29.6854,29.7781,29.6414,29.7547,95979.896638296,0
+SPEU.US,D,20140722,000000,29.956,29.9872,29.9179,29.9316,41981.993263837,0
+SPEU.US,D,20140723,000000,30.0488,30.0488,29.956,29.9795,52610.03505163,0
+SPEU.US,D,20140724,000000,30.0801,30.1338,30.0097,30.0967,44020.808676133,0
+SPEU.US,D,20140725,000000,29.9795,29.9795,29.7469,29.8573,53611.019726944,0
+SPEU.US,D,20140728,000000,29.872,29.872,29.6267,29.8416,74751.447608961,0
+SPEU.US,D,20140729,000000,29.8866,29.9472,29.7469,29.7547,37665.886540116,0
+SPEU.US,D,20140730,000000,29.7547,29.7704,29.5105,29.659,56319.205259543,0
+SPEU.US,D,20140731,000000,29.3961,29.4049,29.0796,29.1108,94869.397279691,0
+SPEU.US,D,20140801,000000,28.9408,29.103,28.8323,28.8715,39057.848869796,0
+SPEU.US,D,20140804,000000,29.0571,29.0884,28.8558,29.0659,47503.785005472,0
+SPEU.US,D,20140805,000000,28.9564,29.0122,28.6585,28.7562,122406.71086796,0
+SPEU.US,D,20140806,000000,28.5725,28.8323,28.5041,28.7806,410813.11756397,0
+SPEU.US,D,20140807,000000,28.8481,28.8881,28.4035,28.4787,116622.90268779,0
+SPEU.US,D,20140808,000000,28.4962,28.7171,28.4122,28.681,106426.77862288,0
+SPEU.US,D,20140811,000000,28.7337,28.8197,28.6917,28.725,78465.735325438,0
+SPEU.US,D,20140812,000000,28.6438,28.7483,28.595,28.7483,223487.74004385,0
+SPEU.US,D,20140813,000000,28.8392,28.8637,28.7093,28.8392,111876.92524461,0
+SPEU.US,D,20140814,000000,28.9877,29.0239,28.9408,28.9956,51769.740145257,0
+SPEU.US,D,20140815,000000,29.2408,29.2662,28.6868,28.9027,137071.44341183,0
+SPEU.US,D,20140818,000000,29.0571,29.1802,29.0571,29.1802,52919.132568956,0
+SPEU.US,D,20140819,000000,29.1392,29.1958,29.0952,29.188,59922.954791016,0
+SPEU.US,D,20140820,000000,29.0033,29.1323,29.0033,29.0473,96612.420696929,0
+SPEU.US,D,20140821,000000,29.2037,29.3023,29.147,29.2662,54900.631885324,0
+SPEU.US,D,20140822,000000,29.1392,29.1958,28.9877,29.0796,81334.610626978,0
+SPEU.US,D,20140825,000000,29.317,29.5026,29.2935,29.4049,122485.52049986,0
+SPEU.US,D,20140826,000000,29.4714,29.6023,29.4489,29.489,58341.644644431,0
+SPEU.US,D,20140827,000000,29.5544,29.6023,29.4948,29.573,40473.351738875,0
+SPEU.US,D,20140828,000000,29.3317,29.4049,29.274,29.3551,63686.370589717,0
+SPEU.US,D,20140829,000000,29.3551,29.4714,29.2662,29.3815,64788.681934618,0
+SPEU.US,D,20140902,000000,29.4343,29.443,29.3023,29.3961,49103.518182892,0
+SPEU.US,D,20140903,000000,29.7957,29.7957,29.6414,29.7098,56265.983170466,0
+SPEU.US,D,20140904,000000,29.6785,29.7615,29.4118,29.4568,200801.8245752,0
+SPEU.US,D,20140905,000000,29.4655,29.53,29.3815,29.5105,164234.15537313,0
+SPEU.US,D,20140908,000000,29.2339,29.3092,29.0952,29.1323,81329.493118413,0
+SPEU.US,D,20140909,000000,29.103,29.1958,29.0659,29.1646,44340.14121059,0
+SPEU.US,D,20140910,000000,29.1323,29.2867,29.0796,29.274,795123.68177152,0
+SPEU.US,D,20140911,000000,29.1187,29.188,29.0122,29.147,204802.69277132,0
+SPEU.US,D,20140912,000000,29.1323,29.2037,29.0396,29.1108,194628.06224238,0
+SPEU.US,D,20140915,000000,29.0659,29.1958,29.0659,29.1108,39576.764238287,0
+SPEU.US,D,20140916,000000,29.019,29.317,28.9818,29.2594,194906.45470831,0
+SPEU.US,D,20140917,000000,29.2408,29.3092,29.0473,29.103,62443.839510135,0
+SPEU.US,D,20140918,000000,29.3229,29.443,29.3229,29.4049,56670.266347101,0
+SPEU.US,D,20140919,000000,29.4264,29.4558,29.2643,29.3004,76916.153731956,0
+SPEU.US,D,20140922,000000,29.2398,29.2799,29.0777,29.1714,97291.002332649,0
+SPEU.US,D,20140923,000000,28.9232,29.0014,28.808,28.8597,143127.50304764,0
+SPEU.US,D,20140924,000000,28.8597,29.0629,28.7708,29.0209,82402.122913636,0
+SPEU.US,D,20140925,000000,28.7992,28.8314,28.5217,28.5432,171170.42648213,0
+SPEU.US,D,20140926,000000,28.6301,28.6966,28.5002,28.6692,437216.39125423,0
+SPEU.US,D,20140929,000000,28.3468,28.468,28.2891,28.4064,235223.21068511,0
+SPEU.US,D,20140930,000000,28.3605,28.5002,28.2794,28.3654,86092.870090715,0
+SPEU.US,D,20141001,000000,28.2657,28.2657,28.0293,28.0889,83416.41311122,0
+SPEU.US,D,20141002,000000,28.0058,28.0058,27.5506,27.7733,130640.78214904,0
+SPEU.US,D,20141003,000000,27.6179,27.7283,27.5105,27.6961,533370.28318374,0
+SPEU.US,D,20141006,000000,27.8338,27.912,27.6804,27.8798,107367.37669713,0
+SPEU.US,D,20141007,000000,27.5721,27.6257,27.3014,27.318,115420.28817502,0
+SPEU.US,D,20141008,000000,27.3796,27.8182,27.2867,27.7802,102307.18422806,0
+SPEU.US,D,20141009,000000,27.5036,27.5506,26.979,27.0112,108172.87254526,0
+SPEU.US,D,20141010,000000,26.8979,27.0034,26.6174,26.6311,102674.62134303,0
+SPEU.US,D,20141013,000000,26.9721,27.063,26.6653,26.6653,63687.39409143,0
+SPEU.US,D,20141014,000000,26.7924,26.891,26.6311,26.6604,78294.810539367,0
+SPEU.US,D,20141015,000000,26.4289,26.5608,25.9052,26.4689,321977.26288241,0
+SPEU.US,D,20141016,000000,25.7039,26.3302,25.658,26.1612,119590.03415378,0
+SPEU.US,D,20141017,000000,26.6097,26.8344,26.5324,26.723,105706.23341693,0
+SPEU.US,D,20141020,000000,26.5539,26.7855,26.5373,26.7709,197846.97512977,0
+SPEU.US,D,20141021,000000,26.979,27.189,26.8979,27.1314,82203.563581315,0
+SPEU.US,D,20141022,000000,27.019,27.1167,26.7855,26.7855,421963.1452254,0
+SPEU.US,D,20141023,000000,27.146,27.2965,27.063,27.189,67026.056679237,0
+SPEU.US,D,20141024,000000,27.189,27.2632,27.146,27.2565,39341.358844297,0
+SPEU.US,D,20141027,000000,26.9634,27.189,26.9213,27.1079,42008.604308375,0
+SPEU.US,D,20141028,000000,27.4255,27.4547,27.3092,27.4547,75396.253688151,0
+SPEU.US,D,20141029,000000,27.4411,27.5652,27.0991,27.1646,74777.035151786,0
+SPEU.US,D,20141030,000000,27.0034,27.3863,27.0034,27.3336,35965.850194823,0
+SPEU.US,D,20141031,000000,27.5036,27.7127,27.4411,27.6804,70991.102315399,0
+SPEU.US,D,20141103,000000,27.3942,27.4342,27.2242,27.3014,61697.706761358,0
+SPEU.US,D,20141104,000000,27.2388,27.3014,27.0796,27.2242,87381.458747382,0
+SPEU.US,D,20141105,000000,27.3942,27.4723,27.232,27.4167,69712.748675862,0
+SPEU.US,D,20141106,000000,27.4255,27.4636,27.2242,27.2632,39815.240137416,0
+SPEU.US,D,20141107,000000,27.1968,27.2799,27.0991,27.2711,63739.592678793,0
+SPEU.US,D,20141110,000000,27.4547,27.4547,27.2867,27.4001,39959.553878949,0
+SPEU.US,D,20141111,000000,27.4255,27.6482,27.3863,27.5721,46773.00478239,0
+SPEU.US,D,20141112,000000,27.3092,27.4167,27.2565,27.2867,50265.192627147,0
+SPEU.US,D,20141113,000000,27.3267,27.4958,27.2867,27.4489,49041.084578399,0
+SPEU.US,D,20141114,000000,27.2164,27.4958,27.2164,27.4547,36298.488251548,0
+SPEU.US,D,20141117,000000,27.4078,27.6179,27.3492,27.5788,83408.225097515,0
+SPEU.US,D,20141118,000000,27.7889,27.9354,27.7498,27.9218,78276.387508533,0
+SPEU.US,D,20141119,000000,27.9032,28.0361,27.742,27.9287,64906.384631613,0
+SPEU.US,D,20141120,000000,27.5788,27.8338,27.5788,27.7889,46829.297376605,0
+SPEU.US,D,20141121,000000,28.1143,28.1358,27.9218,28.0146,53461.588476846,0
+SPEU.US,D,20141124,000000,28.2149,28.2461,28.0791,28.2218,85237.222658647,0
+SPEU.US,D,20141125,000000,28.2218,28.297,28.1739,28.2461,48826.149218669,0
+SPEU.US,D,20141126,000000,28.297,28.3907,28.2657,28.381,57350.894986246,0
+SPEU.US,D,20141128,000000,28.1739,28.2071,28.1045,28.1358,87080.54924376,0
+SPEU.US,D,20141201,000000,28.1983,28.2149,28.0058,28.0723,149818.13374552,0
+SPEU.US,D,20141202,000000,28.1739,28.1739,28.0361,28.168,115237.08136839,0
+SPEU.US,D,20141203,000000,28.0293,28.168,28.0058,28.1435,369801.40392406,0
+SPEU.US,D,20141204,000000,28.0146,28.0585,27.8045,27.9354,110661.00520957,0
+SPEU.US,D,20141205,000000,28.0058,28.1435,27.9218,28.0791,74268.354800424,0
+SPEU.US,D,20141208,000000,27.9287,27.9726,27.7889,27.8583,91555.298732996,0
+SPEU.US,D,20141209,000000,27.4489,27.6482,27.4255,27.5563,65318.855821952,0
+SPEU.US,D,20141210,000000,27.5652,27.5652,27.2164,27.2242,46601.056494607,0
+SPEU.US,D,20141211,000000,27.2632,27.4411,27.1734,27.2105,88424.406992929,0
+SPEU.US,D,20141212,000000,27.0855,27.1167,26.4914,26.508,71287.917812169,0
+SPEU.US,D,20141215,000000,26.5667,26.6389,25.9423,25.9843,128057.46382543,0
+SPEU.US,D,20141216,000000,26.043,26.7151,25.9843,26.3448,106296.79390534,0
+SPEU.US,D,20141217,000000,26.3371,26.8695,26.3371,26.6097,74497.619184137,0
+SPEU.US,D,20141218,000000,26.7786,27.2242,26.7786,27.2242,47379.9412982,0
+SPEU.US,D,20141219,000000,26.9663,27.2076,26.8344,27.0737,142794.86499092,0
+SPEU.US,D,20141222,000000,27.1342,27.2437,27.0737,27.192,61996.569261553,0
+SPEU.US,D,20141223,000000,27.1021,27.1851,27.0327,27.1119,91811.174161246,0
+SPEU.US,D,20141224,000000,27.1285,27.2985,27.1285,27.2437,32295.573052004,0
+SPEU.US,D,20141226,000000,27.3131,27.3981,27.2584,27.3395,58964.957187648,0
+SPEU.US,D,20141229,000000,27.0737,27.2135,27.0737,27.0825,61184.932403145,0
+SPEU.US,D,20141230,000000,26.9399,26.9399,26.764,26.8196,115507.28582062,0
+SPEU.US,D,20141231,000000,26.893,26.9233,26.5843,26.5843,127723.80226699,0
+SPEU.US,D,20150102,000000,26.6741,26.7151,26.4445,26.4904,71400.503000599,0
+SPEU.US,D,20150105,000000,26.0166,26.0166,25.6101,25.698,81252.730489938,0
+SPEU.US,D,20150106,000000,25.6434,25.872,25.3102,25.3815,176346.27464477,0
+SPEU.US,D,20150107,000000,25.5896,25.7391,25.4274,25.6659,63782.579750739,0
+SPEU.US,D,20150108,000000,25.8436,26.2101,25.8358,26.0468,101298.01153905,0
+SPEU.US,D,20150109,000000,25.9921,26,25.6902,25.8211,46398.403155432,0
+SPEU.US,D,20150112,000000,25.9531,25.9628,25.7215,25.8436,101595.85053753,0
+SPEU.US,D,20150113,000000,26.2481,26.2481,25.8153,25.9531,76223.243072254,0
+SPEU.US,D,20150114,000000,25.744,25.9531,25.7049,25.872,432072.2716447,0
+SPEU.US,D,20150115,000000,26.2393,26.3371,26.1192,26.2393,259117.88167681,0
+SPEU.US,D,20150116,000000,26.2823,26.6097,26.1856,26.5314,390168.06451105,0
+SPEU.US,D,20150120,000000,26.8196,26.8344,26.5432,26.6985,308456.80525369,0
+SPEU.US,D,20150121,000000,26.6604,26.8989,26.6097,26.893,472355.25206496,0
+SPEU.US,D,20150122,000000,26.8099,26.9975,26.7073,26.893,75008.346538924,0
+SPEU.US,D,20150123,000000,26.8793,27.0425,26.8344,26.8344,136192.25544036,0
+SPEU.US,D,20150126,000000,27.0131,27.2916,26.9486,27.2135,71513.088189029,0
+SPEU.US,D,20150127,000000,27.149,27.3043,27.0278,27.2516,304296.27079034,0
+SPEU.US,D,20150128,000000,27.021,27.1206,26.6448,26.6604,95719.927203194,0
+SPEU.US,D,20150129,000000,26.893,27.0737,26.8021,27.0649,72173.246793914,0
+SPEU.US,D,20150130,000000,26.7709,26.846,26.5598,26.6389,124995.14670014,0
+SPEU.US,D,20150202,000000,26.7709,26.9975,26.6311,26.9486,147883.71550795,0
+SPEU.US,D,20150203,000000,27.2916,27.5778,27.2828,27.5622,255694.26844682,0
+SPEU.US,D,20150204,000000,27.3835,27.5095,27.2135,27.3219,184125.91116529,0
+SPEU.US,D,20150205,000000,27.446,27.6159,27.3453,27.5701,92032.250531254,0
+SPEU.US,D,20150206,000000,27.3981,27.4313,27.1342,27.2359,83917.92895059,0
+SPEU.US,D,20150209,000000,26.975,27.2672,26.9486,27.2076,68537.768709337,0
+SPEU.US,D,20150210,000000,27.2359,27.3796,27.0855,27.3307,113085.68076766,0
+SPEU.US,D,20150211,000000,27.0855,27.2202,27.0278,27.1851,68868.359762637,0
+SPEU.US,D,20150212,000000,27.3912,27.6384,27.3912,27.6238,110940.42117722,0
+SPEU.US,D,20150213,000000,27.8036,27.8338,27.6863,27.8338,99456.731957356,0
+SPEU.US,D,20150217,000000,27.8036,27.9364,27.6384,27.8504,50840.400589853,0
+SPEU.US,D,20150218,000000,27.827,27.9443,27.7411,27.9287,55667.234668361,0
+SPEU.US,D,20150219,000000,27.8338,27.997,27.8094,27.8798,61695.659757932,0
+SPEU.US,D,20150220,000000,27.7644,28.2609,27.7205,28.2403,239261.94844461,0
+SPEU.US,D,20150223,000000,28.0234,28.1153,27.9658,28.0664,130852.64700363,0
+SPEU.US,D,20150224,000000,28.1064,28.3253,28.0303,28.2676,133093.09225339,0
+SPEU.US,D,20150225,000000,28.1758,28.2999,28.1064,28.2403,113960.77473228,0
+SPEU.US,D,20150226,000000,28.169,28.2315,28.0908,28.21,93155.031910415,0
+SPEU.US,D,20150227,000000,28.2169,28.3165,28.1455,28.1758,83148.255662413,0
+SPEU.US,D,20150302,000000,28.1836,28.2403,28.0528,28.2315,138377.43159761,0
+SPEU.US,D,20150303,000000,28.1153,28.1153,27.8798,27.9883,134127.85248523,0
+SPEU.US,D,20150304,000000,27.8504,27.9658,27.7342,27.9443,97830.387735399,0
+SPEU.US,D,20150305,000000,27.9794,28.081,27.8583,27.9658,169660.76145546,0
+SPEU.US,D,20150306,000000,27.6794,27.7049,27.405,27.4782,183820.90765481,0
+SPEU.US,D,20150309,000000,27.5163,27.5926,27.4391,27.5622,59857.450681383,0
+SPEU.US,D,20150310,000000,26.9975,27.1021,26.7796,26.8344,146230.76024146,0
+SPEU.US,D,20150311,000000,26.8265,26.8989,26.6653,26.8265,256423.00166647,0
+SPEU.US,D,20150312,000000,27.0425,27.0737,26.8265,27.0425,106069.57652505,0
+SPEU.US,D,20150313,000000,26.7796,26.8559,26.5754,26.8344,157558.87720094,0
+SPEU.US,D,20150316,000000,27.0737,27.2291,27.0131,27.192,78007.206558014,0
+SPEU.US,D,20150317,000000,27.0737,27.1587,26.9975,27.149,70412.823847554,0
+SPEU.US,D,20150318,000000,27.1987,27.9609,27.0327,27.7723,143784.59114739,0
+SPEU.US,D,20150319,000000,27.5417,27.6794,27.3395,27.4538,62300.549270315,0
+SPEU.US,D,20150320,000000,28.0869,28.3693,27.9511,28.2218,82848.369660505,0
+SPEU.US,D,20150323,000000,28.426,28.4337,28.253,28.3937,79793.217047199,0
+SPEU.US,D,20150324,000000,28.4582,28.4855,28.2804,28.2989,70217.33502037,0
+SPEU.US,D,20150325,000000,28.341,28.3664,28.0869,28.1191,58726.481288518,0
+SPEU.US,D,20150326,000000,27.8827,27.9384,27.6551,27.8358,152695.19706077,0
+SPEU.US,D,20150327,000000,27.8524,27.9315,27.742,27.9072,77369.564990815,0
+SPEU.US,D,20150330,000000,27.9472,28.0566,27.9384,28.0019,87324.142651454,0
+SPEU.US,D,20150331,000000,27.5622,27.6794,27.4391,27.5163,71673.777957969,0
+SPEU.US,D,20150401,000000,27.8212,27.8212,27.6092,27.7577,59880.991220783,0
+SPEU.US,D,20150402,000000,27.9159,27.9922,27.8827,27.9697,79670.396841639,0
+SPEU.US,D,20150406,000000,28.3556,28.3937,28.1123,28.1983,55279.327519134,0
+SPEU.US,D,20150407,000000,28.3625,28.4855,28.1338,28.2071,202475.24987595,0
+SPEU.US,D,20150408,000000,28.5256,28.5881,28.1895,28.2804,73028.894225982,0
+SPEU.US,D,20150409,000000,28.3234,28.3234,28.1583,28.2599,65685.269435206,0
+SPEU.US,D,20150410,000000,28.3145,28.4094,28.2286,28.3839,57959.878505481,0
+SPEU.US,D,20150413,000000,28.3625,28.3839,28.167,28.2657,127670.58017791,0
+SPEU.US,D,20150414,000000,28.4709,28.5197,28.3556,28.4777,52090.096181426,0
+SPEU.US,D,20150415,000000,28.6692,28.6956,28.4953,28.6692,125078.05033889,0
+SPEU.US,D,20150416,000000,28.6526,28.7621,28.4953,28.6838,40250.228365441,0
+SPEU.US,D,20150417,000000,28.3556,28.3625,28.1583,28.341,204403.52710325,0
+SPEU.US,D,20150420,000000,28.3741,28.4953,28.3077,28.4181,128258.07016118,0
+SPEU.US,D,20150421,000000,28.5256,28.596,28.4709,28.5412,100831.29475792,0
+SPEU.US,D,20150422,000000,28.4953,28.5481,28.3145,28.5481,79148.410968009,0
+SPEU.US,D,20150423,000000,28.3664,28.8256,28.3664,28.7044,180657.26385993,0
+SPEU.US,D,20150424,000000,28.7445,28.9086,28.6692,28.8538,73544.739089334,0
+SPEU.US,D,20150427,000000,29.0982,29.2564,29.0268,29.0688,56173.868016296,0
+SPEU.US,D,20150428,000000,29.0033,29.0982,28.8314,29.0591,107741.9783241,0
+SPEU.US,D,20150429,000000,28.9662,29.0591,28.7132,28.8461,83368.308530708,0
+SPEU.US,D,20150430,000000,28.8538,28.9574,28.6887,28.7708,30130.866929009,0
+SPEU.US,D,20150501,000000,28.6526,28.9828,28.5881,28.8861,289047.11876835,0
+SPEU.US,D,20150504,000000,28.9418,28.9662,28.7767,28.9418,62432.580991292,0
+SPEU.US,D,20150505,000000,28.8705,28.9086,28.4777,28.512,56304.876235561,0
+SPEU.US,D,20150506,000000,28.7621,28.9272,28.5735,28.7522,40607.430463278,0
+SPEU.US,D,20150507,000000,28.4777,28.596,28.3937,28.4709,86138.9276678,0
+SPEU.US,D,20150508,000000,29.1617,29.3082,29.0268,29.2242,58601.614079533,0
+SPEU.US,D,20150511,000000,29.0424,29.3014,28.9828,29.0209,35620.930117541,0
+SPEU.US,D,20150512,000000,28.9828,29.0688,28.8617,29.0033,79367.440334591,0
+SPEU.US,D,20150513,000000,29.2633,29.2858,29.0688,29.1304,69411.839172239,0
+SPEU.US,D,20150514,000000,29.4733,29.6463,29.4284,29.6414,111838.03217952,0
+SPEU.US,D,20150515,000000,29.3639,29.5418,29.1919,29.5055,69482.460790437,0
+SPEU.US,D,20150518,000000,29.2467,29.4235,29.2008,29.3219,108145.23799902,0
+SPEU.US,D,20150519,000000,29.2008,29.3014,29.1694,29.1919,80216.946756381,0
+SPEU.US,D,20150520,000000,29.2799,29.5339,29.2008,29.3317,66901.18947025,0
+SPEU.US,D,20150521,000000,29.527,29.5994,29.4733,29.5828,25151.531095264,0
+SPEU.US,D,20150522,000000,29.3717,29.4284,29.272,29.3014,33701.864405666,0
+SPEU.US,D,20150526,000000,28.9828,28.9828,28.5735,28.6272,98909.158540901,0
+SPEU.US,D,20150527,000000,28.7522,29.0327,28.6047,28.9574,95369.889617347,0
+SPEU.US,D,20150528,000000,28.8314,29.0688,28.7621,29.0327,66343.381036665,0
+SPEU.US,D,20150529,000000,28.8461,28.9828,28.4514,28.7376,50430.999904652,0
+SPEU.US,D,20150601,000000,28.721,28.721,28.3664,28.4855,79413.497911676,0
+SPEU.US,D,20150602,000000,28.5735,28.8949,28.5481,28.6838,77626.463920778,0
+SPEU.US,D,20150603,000000,28.9828,29.0982,28.8538,28.9418,66006.648973088,0
+SPEU.US,D,20150604,000000,28.8002,29.0327,28.5197,28.5881,133030.65864889,0
+SPEU.US,D,20150605,000000,28.2218,28.341,28.041,28.2149,117203.22815907,0
+SPEU.US,D,20150608,000000,28.2657,28.3937,28.0957,28.2599,39831.616164824,0
+SPEU.US,D,20150609,000000,28.2384,28.2384,27.868,28.0713,56624.208770016,0
+SPEU.US,D,20150610,000000,28.596,28.8314,28.5481,28.7376,191519.68754001,0
+SPEU.US,D,20150611,000000,28.8461,28.8949,28.5256,28.8002,228939.93366899,0
+SPEU.US,D,20150612,000000,28.5325,28.6692,28.3311,28.4953,181804.6092802,0
+SPEU.US,D,20150615,000000,28.0019,28.2657,28.0019,28.2149,55279.327519134,0
+SPEU.US,D,20150616,000000,28.1583,28.2657,28.0869,28.1808,429998.65717415,0
+SPEU.US,D,20150617,000000,28.2071,28.3077,28.0019,28.2461,112351.83003945,0
+SPEU.US,D,20150618,000000,28.3234,28.7132,28.2804,28.5735,83882.106390635,0
+SPEU.US,D,20150619,000000,28.5481,28.5481,28.3536,28.424,40984.079093662,0
+SPEU.US,D,20150622,000000,28.9877,29.6854,28.9877,29.1216,80703.110070056,0
+SPEU.US,D,20150623,000000,29.1216,29.1636,28.9741,29.0737,226049.56483149,0
+SPEU.US,D,20150624,000000,28.9555,29.0825,28.8217,28.8832,47015.574688372,0
+SPEU.US,D,20150625,000000,28.892,28.9242,28.766,28.7962,17222.463324653,0
+SPEU.US,D,20150626,000000,28.892,29.0033,28.6848,28.8363,16721.970986995,0
+SPEU.US,D,20150629,000000,28.2413,28.639,27.1265,27.8652,182030.80315878,0
+SPEU.US,D,20150630,000000,28.1201,28.1514,27.5017,27.6571,147276.77899215,0
+SPEU.US,D,20150701,000000,27.9755,28.0781,27.5417,27.7391,52046.085607767,0
+SPEU.US,D,20150702,000000,27.8417,27.9238,27.7537,27.8652,96669.736792857,0
+SPEU.US,D,20150706,000000,27.2447,27.4675,26.4983,27.2447,109498.3072636,0
+SPEU.US,D,20150707,000000,26.8998,27.3658,26.5373,27.2212,175492.67421614,0
+SPEU.US,D,20150708,000000,27.0014,27.0786,26.846,26.9419,53929.328759687,0
+SPEU.US,D,20150709,000000,27.4372,27.5778,27.2995,27.3658,30671.275833474,0
+SPEU.US,D,20150710,000000,27.9139,28.5021,27.9139,28.4406,71275.635791612,0
+SPEU.US,D,20150713,000000,28.5256,28.6116,28.4406,28.5256,83850.377837531,0
+SPEU.US,D,20150714,000000,28.6116,28.8295,28.5881,28.7894,131421.71395606,0
+SPEU.US,D,20150715,000000,28.678,28.723,28.4944,28.597,96931.753231386,0
+SPEU.US,D,20150716,000000,28.8988,28.9555,28.7816,28.8676,82087.907887745,0
+SPEU.US,D,20150717,000000,28.9067,28.9067,28.6986,28.7396,67883.75111473,0
+SPEU.US,D,20150720,000000,28.8041,28.8988,28.7894,28.8217,21497.629979853,0
+SPEU.US,D,20150721,000000,28.7151,28.766,28.639,28.7151,33062.175835041,0
+SPEU.US,D,20150722,000000,28.3731,28.4699,28.337,28.424,22883.451299255,0
+SPEU.US,D,20150723,000000,28.511,28.5412,28.3731,28.381,26024.578056453,0
+SPEU.US,D,20150724,000000,28.2765,28.3116,27.9824,28.0185,49528.271393787,0
+SPEU.US,D,20150727,000000,27.9755,27.9912,27.7918,27.7918,66247.171875643,0
+SPEU.US,D,20150728,000000,28.0879,28.2413,27.9238,28.2325,46762.76976526,0
+SPEU.US,D,20150729,000000,28.295,28.4621,28.295,28.3595,16844.791192555,0
+SPEU.US,D,20150730,000000,28.3595,28.3986,28.2013,28.3986,45756.667581382,0
+SPEU.US,D,20150731,000000,28.5666,28.6467,28.4699,28.5021,24767.717952889,0
+SPEU.US,D,20150803,000000,28.5735,28.6546,28.3595,28.511,104867.98551399,0
+SPEU.US,D,20150804,000000,28.5256,28.5666,28.3986,28.4152,44754.659404355,0
+SPEU.US,D,20150805,000000,28.6204,28.7483,28.6204,28.6897,95789.525319677,0
+SPEU.US,D,20150806,000000,28.6204,28.678,28.5021,28.597,43120.127168693,0
+SPEU.US,D,20150807,000000,28.4406,28.5325,28.3731,28.4846,27153.500445892,0
+SPEU.US,D,20150810,000000,28.4562,28.851,28.4562,28.8041,253178.50123627,0
+SPEU.US,D,20150811,000000,28.5021,28.5412,28.3282,28.4494,42691.279950947,0
+SPEU.US,D,20150812,000000,28.0644,28.255,27.8583,28.255,96545.893085584,0
+SPEU.US,D,20150813,000000,28.2325,28.2325,28.0879,28.1358,21242.778053317,0
+SPEU.US,D,20150814,000000,28.0781,28.2256,27.953,28.21,39474.414066987,0
+SPEU.US,D,20150817,000000,27.9042,28.1201,27.7537,28.0781,64363.928723723,0
+SPEU.US,D,20150818,000000,27.8495,28.041,27.8495,27.9453,32053.003146024,0
+SPEU.US,D,20150819,000000,27.6912,27.826,27.5241,27.7391,75427.982241254,0
+SPEU.US,D,20150820,000000,27.5095,27.5095,27.1265,27.1265,94910.337348211,0
+SPEU.US,D,20150821,000000,27.0014,27.0786,26.3859,26.424,145698.5393507,0
+SPEU.US,D,20150824,000000,25.4333,26.2588,25.0601,25.5896,244449.05512608,0
+SPEU.US,D,20150825,000000,26.126,26.6038,25.7176,25.7489,76807.662550378,0
+SPEU.US,D,20150826,000000,26.2687,26.2687,25.5896,26.0918,167822.55237891,0
+SPEU.US,D,20150827,000000,26.3624,26.6194,26.3166,26.466,57824.776279366,0
+SPEU.US,D,20150828,000000,26.3166,26.633,26.2931,26.3957,183913.02280898,0
+SPEU.US,D,20150831,000000,26.3009,26.424,26.1856,26.2754,114897.27879968,0
+SPEU.US,D,20150901,000000,25.7557,25.7557,25.4548,25.5016,100946.95045148,0
+SPEU.US,D,20150902,000000,25.9012,25.9091,25.6531,25.8202,231181.40242047,0
+SPEU.US,D,20150903,000000,25.9833,26.1172,25.8886,25.9012,17475.268247763,0
+SPEU.US,D,20150904,000000,25.527,25.527,25.233,25.4098,82464.55651813,0
+SPEU.US,D,20150908,000000,26.043,26.1563,25.9326,26.1172,88626.03683039,0
+SPEU.US,D,20150909,000000,26.4894,26.5442,25.9462,25.9462,60338.496486493,0
+SPEU.US,D,20150910,000000,25.9736,26.3312,25.9736,26.2022,342848.50981391,0
+SPEU.US,D,20150911,000000,25.9648,26.1641,25.955,26.1387,27785.001002814,0
+SPEU.US,D,20150914,000000,25.8807,25.9237,25.827,25.9091,15588.954590704,0
+SPEU.US,D,20150915,000000,25.9384,26.2022,25.9012,26.1729,59334.441306041,0
+SPEU.US,D,20150916,000000,26.4044,26.5852,26.3703,26.5442,38721.116806219,0
+SPEU.US,D,20150917,000000,26.4894,26.8178,26.3703,26.5608,22565.142266513,0
+SPEU.US,D,20150918,000000,25.9853,26.1827,25.8563,25.8905,32616.952589886,0
+SPEU.US,D,20150921,000000,26.0058,26.0957,25.7987,25.8554,119651.44425656,0
+SPEU.US,D,20150922,000000,25.1694,25.1929,24.9604,25.0982,87485.855922108,0
+SPEU.US,D,20150923,000000,25.232,25.2398,24.9467,25.0151,83163.608188108,0
+SPEU.US,D,20150924,000000,24.8715,25.0825,24.7376,24.9984,141859.38442524,0
+SPEU.US,D,20150925,000000,25.3424,25.4333,25.0728,25.1694,74467.937634459,0
+SPEU.US,D,20150928,000000,25.0327,25.0327,24.6878,24.7053,53133.044426973,0
+SPEU.US,D,20150929,000000,24.6878,24.8558,24.6497,24.767,37799.965264519,0
+SPEU.US,D,20150930,000000,25.2242,25.2653,25.0063,25.2487,41802.880464062,0
+SPEU.US,D,20151001,000000,25.4,25.4,25.0493,25.232,89489.872276162,0
+SPEU.US,D,20151002,000000,25.2067,25.7284,25.1509,25.7284,39422.215479624,0
+SPEU.US,D,20151005,000000,26.0468,26.2139,26.0058,26.1758,154001.18524656,0
+SPEU.US,D,20151006,000000,26.2217,26.3839,26.1758,26.2882,36170.550537423,0
+SPEU.US,D,20151007,000000,26.4953,26.5735,26.2803,26.4855,29021.391072117,0
+SPEU.US,D,20151008,000000,26.3194,26.7171,26.3194,26.7093,26658.1256168,0
+SPEU.US,D,20151009,000000,26.7249,26.7914,26.6233,26.7005,32290.455543439,0
+SPEU.US,D,20151012,000000,26.6545,26.7425,26.6389,26.6663,30742.920953384,0
+SPEU.US,D,20151013,000000,26.4289,26.5578,26.3673,26.3918,35296.480074521,0
+SPEU.US,D,20151014,000000,26.5735,26.5735,26.4133,26.5265,37296.402421723,0
+SPEU.US,D,20151015,000000,26.6829,26.932,26.6663,26.9243,28663.165472567,0
+SPEU.US,D,20151016,000000,26.9066,27.0366,26.8695,27.0229,439429.20195774,0
+SPEU.US,D,20151019,000000,26.8979,26.9506,26.8158,26.8774,21392.209303415,0
+SPEU.US,D,20151020,000000,26.7914,26.8158,26.7005,26.7425,32667.104173824,0
+SPEU.US,D,20151021,000000,26.7914,26.7914,26.591,26.591,21402.444320545,0
+SPEU.US,D,20151022,000000,26.7171,27.0307,26.7171,26.9066,73969.492300229,0
+SPEU.US,D,20151023,000000,27.1392,27.191,27.0229,27.1089,28787.00917984,0
+SPEU.US,D,20151026,000000,27.061,27.0845,27.0082,27.0161,17397.482117575,0
+SPEU.US,D,20151027,000000,26.7835,26.8695,26.7249,26.7679,28411.384051169,0
+SPEU.US,D,20151028,000000,27.0082,27.1675,26.7914,27.0307,25156.648603829,0
+SPEU.US,D,20151029,000000,26.7093,26.8608,26.7093,26.8451,14771.176722018,0
+SPEU.US,D,20151030,000000,26.8539,26.976,26.7914,26.807,70839.624061874,0
+SPEU.US,D,20151102,000000,26.9819,27.0689,26.9409,27.0366,32919.909096934,0
+SPEU.US,D,20151103,000000,26.8158,27.0845,26.7835,27.0082,25348.04342416,0
+SPEU.US,D,20151104,000000,27.0991,27.1265,26.7914,26.8695,382348.51142373,0
+SPEU.US,D,20151105,000000,26.9682,26.9682,26.7503,26.8158,29162.634308511,0
+SPEU.US,D,20151106,000000,26.551,26.6233,26.4377,26.591,27661.15729554,0
+SPEU.US,D,20151109,000000,26.4621,26.4621,26.2217,26.3586,12323.984126234,0
+SPEU.US,D,20151110,000000,26.1592,26.2882,26.1426,26.2442,17397.482117575,0
+SPEU.US,D,20151111,000000,26.5168,26.5168,26.3586,26.3918,47307.272676577,0
+SPEU.US,D,20151112,000000,26.0957,26.2442,26.0547,26.0547,232917.26132572,0
+SPEU.US,D,20151113,000000,25.8153,25.9413,25.7195,25.8075,51688.88350993,0
+SPEU.US,D,20151116,000000,25.7674,26.0957,25.7674,26.0645,55693.845712899,0
+SPEU.US,D,20151117,000000,26.2803,26.3918,26.1758,26.2442,28288.563845609,0
+SPEU.US,D,20151118,000000,26.3194,26.4855,26.2882,26.4855,19776.100098588,0
+SPEU.US,D,20151119,000000,26.6164,26.6829,26.5735,26.591,31291.517871551,0
+SPEU.US,D,20151120,000000,26.6389,26.6663,26.4211,26.4377,39422.215479624,0
+SPEU.US,D,20151123,000000,26.3673,26.4083,26.1514,26.1993,32790.947881096,0
+SPEU.US,D,20151124,000000,25.998,26.2442,25.9765,26.1895,40427.29416179,0
+SPEU.US,D,20151125,000000,26.3194,26.4133,26.2296,26.3361,49311.289030631,0
+SPEU.US,D,20151127,000000,26.4543,26.4709,26.3918,26.4006,9010.9090812527,0
+SPEU.US,D,20151130,000000,26.4621,26.4787,26.3282,26.3673,44307.389155773,0
+SPEU.US,D,20151201,000000,26.4855,26.591,26.3918,26.5823,66614.60899061,0
+SPEU.US,D,20151202,000000,26.4211,26.5265,26.2139,26.2638,20460.822744585,0
+SPEU.US,D,20151203,000000,26.4083,26.4083,25.9335,26.0371,51895.630855956,0
+SPEU.US,D,20151204,000000,25.9482,26.2882,25.9482,26.2803,24406.4218482,0
+SPEU.US,D,20151207,000000,26.1348,26.1426,26.0146,26.0722,20150.701725545,0
+SPEU.US,D,20151208,000000,25.6883,25.7674,25.613,25.6716,60081.597556531,0
+SPEU.US,D,20151209,000000,25.7381,25.9267,25.4958,25.6639,36922.824296478,0
+SPEU.US,D,20151210,000000,25.6951,25.7752,25.5847,25.5964,26533.258407814,0
+SPEU.US,D,20151211,000000,25.3199,25.3199,25.1197,25.1363,40800.872287035,0
+SPEU.US,D,20151214,000000,25.1694,25.1852,24.8256,25.0982,66200.090796845,0
+SPEU.US,D,20151215,000000,25.3278,25.4333,25.2564,25.3033,168462.24094953,0
+SPEU.US,D,20151216,000000,25.5681,25.8367,25.2564,25.7381,57697.862066953,0
+SPEU.US,D,20151217,000000,25.7097,25.7097,25.4411,25.4411,40051.669033119,0
+SPEU.US,D,20151218,000000,25.3385,25.3551,25.1548,25.1548,42536.731192283,0
+SPEU.US,D,20151221,000000,25.4049,25.4606,25.0678,25.188,44590.899130275,0
+SPEU.US,D,20151222,000000,25.276,25.3639,25.1714,25.3307,57249.568316659,0
+SPEU.US,D,20151223,000000,25.6101,25.8896,25.6101,25.8534,73355.391272429,0
+SPEU.US,D,20151224,000000,25.8534,26.0127,25.8534,25.9472,12699.609254905,0
+SPEU.US,D,20151228,000000,25.8945,25.8945,25.7166,25.7889,79297.842218108,0
+SPEU.US,D,20151229,000000,25.9257,26.0869,25.8993,26.0635,74840.492257992,0
+SPEU.US,D,20151230,000000,25.9472,25.9667,25.8211,25.8817,98830.348909001,0
+SPEU.US,D,20151231,000000,25.6199,25.7401,25.5418,25.5495,84663.038197653,0
+SPEU.US,D,20160104,000000,25.0678,25.1226,24.7679,25.1226,43028.012014523,0
+SPEU.US,D,20160105,000000,25.0014,25.0522,24.8275,24.9927,281653.34239364,0
+SPEU.US,D,20160106,000000,24.5129,24.6722,24.465,24.5989,64832.692508277,0
+SPEU.US,D,20160107,000000,24.1035,24.3692,24.0869,24.1436,100272.46282262,0
+SPEU.US,D,20160108,000000,24.295,24.295,23.8212,23.8212,78156.637808112,0
+SPEU.US,D,20160111,000000,24.0625,24.0625,23.7274,23.91,35026.275622289,0
+SPEU.US,D,20160112,000000,24.1709,24.2003,23.8905,24.0958,30263.922151699,0
+SPEU.US,D,20160113,000000,24.254,24.295,23.6287,23.6531,52802.453373674,0
+SPEU.US,D,20160114,000000,23.7958,24.1436,23.6121,24.0303,45415.841510952,0
+SPEU.US,D,20160115,000000,23.3248,23.4606,23.061,23.1626,139301.65364445,0
+SPEU.US,D,20160119,000000,23.573,23.573,23.2095,23.3796,110721.39181063,0
+SPEU.US,D,20160120,000000,22.9155,23.061,22.4836,22.8998,101499.64137651,0
+SPEU.US,D,20160121,000000,22.892,23.1812,22.7064,23.108,42094.578452267,0
+SPEU.US,D,20160122,000000,23.6463,23.7909,23.5887,23.7019,33749.968986178,0
+SPEU.US,D,20160125,000000,23.445,23.5417,23.3512,23.3668,39979.000411496,0
+SPEU.US,D,20160126,000000,23.5573,23.828,23.5036,23.828,27964.113802589,0
+SPEU.US,D,20160127,000000,23.7518,23.9804,23.5867,23.6952,28846.372279194,0
+SPEU.US,D,20160128,000000,23.8778,23.8778,23.5271,23.6531,36737.570486425,0
+SPEU.US,D,20160129,000000,23.7274,24.0752,23.7019,24.0625,30642.617785509,0
+SPEU.US,D,20160201,000000,23.7821,24.0723,23.7782,24.0361,90096.808791971,0
+SPEU.US,D,20160202,000000,23.5506,23.6365,23.3092,23.3522,47145.559405922,0
+SPEU.US,D,20160203,000000,23.573,23.6785,23.2691,23.6785,50602.948192437,0
+SPEU.US,D,20160204,000000,23.4528,23.6893,23.4528,23.6199,27407.328870716,0
+SPEU.US,D,20160205,000000,23.5642,23.5642,23.2291,23.2867,24775.905966593,0
+SPEU.US,D,20160208,000000,22.7709,22.8402,22.6174,22.8402,69114.000173757,0
+SPEU.US,D,20160209,000000,22.3849,22.6263,22.3849,22.5686,50562.008123917,0
+SPEU.US,D,20160210,000000,22.761,22.9252,22.6741,22.6985,153077.98670143,0
+SPEU.US,D,20160211,000000,22.3762,22.4513,22.1671,22.3517,66836.708862332,0
+SPEU.US,D,20160212,000000,22.5129,22.8031,22.4689,22.8031,32482.873865484,0
+SPEU.US,D,20160216,000000,23.0845,23.1861,22.8411,23.1147,27546.525103684,0
+SPEU.US,D,20160217,000000,23.3248,23.5573,23.2926,23.5271,31036.665945014,0
+SPEU.US,D,20160218,000000,23.4958,23.4958,23.2867,23.317,19296.07779519,0
+SPEU.US,D,20160219,000000,23.148,23.3023,23.1324,23.2603,19604.151810803,0
+SPEU.US,D,20160222,000000,23.3425,23.4528,23.2985,23.4284,31655.884481379,0
+SPEU.US,D,20160223,000000,23.2046,23.2281,22.9916,23.02,40717.968648282,0
+SPEU.US,D,20160224,000000,22.5784,22.9056,22.4845,22.892,39551.176695462,0
+SPEU.US,D,20160225,000000,23.061,23.2535,23.0044,23.2535,53719.510908522,0
+SPEU.US,D,20160226,000000,23.3873,23.4675,23.2095,23.2496,77802.506215414,0
+SPEU.US,D,20160229,000000,23.106,23.3013,23.0425,23.0522,125969.52033091,0
+SPEU.US,D,20160301,000000,23.3873,23.7137,23.3648,23.6609,90481.645436059,0
+SPEU.US,D,20160302,000000,23.6033,23.8455,23.5691,23.8455,67698.497304677,0
+SPEU.US,D,20160303,000000,23.7274,23.9931,23.7059,23.9931,113083.63376424,0
+SPEU.US,D,20160304,000000,24.0958,24.2003,24.0625,24.0869,116076.35277305,0
+SPEU.US,D,20160307,000000,23.8212,24.1924,23.8026,24.0958,61703.847771636,0
+SPEU.US,D,20160308,000000,24.0214,24.0713,23.8778,23.8934,185879.16959966,0
+SPEU.US,D,20160309,000000,24.0214,24.0625,23.9189,23.9794,137490.05561244,0
+SPEU.US,D,20160310,000000,24.2403,24.4025,23.7587,24.0078,148016.77073065,0
+SPEU.US,D,20160311,000000,24.4201,24.6223,24.4005,24.5989,90868.529083573,0
+SPEU.US,D,20160314,000000,24.5364,24.5686,24.465,24.4729,254179.48591158,0
+SPEU.US,D,20160315,000000,24.2696,24.3029,24.2266,24.2862,20713.627667695,0
+SPEU.US,D,20160316,000000,24.0713,24.5197,23.9931,24.5129,103333.7564462,0
+SPEU.US,D,20160317,000000,24.427,24.6643,24.3869,24.6428,44889.76163047,0
+SPEU.US,D,20160318,000000,24.596,24.6595,24.4944,24.5383,66410.932149723,0
+SPEU.US,D,20160321,000000,24.4494,24.551,24.4299,24.4748,94378.116457451,0
+SPEU.US,D,20160322,000000,24.126,24.3702,24.1015,24.3459,67843.834547923,0
+SPEU.US,D,20160323,000000,24.3459,24.3674,24.1094,24.1163,39833.66316825,0
+SPEU.US,D,20160324,000000,23.8583,23.9658,23.8036,23.957,40610.500968417,0
+SPEU.US,D,20160328,000000,24.126,24.2461,23.9921,24.1094,147511.16088443,0
+SPEU.US,D,20160329,000000,23.957,24.379,23.8759,24.379,530700.99071624,0
+SPEU.US,D,20160330,000000,24.6106,24.7035,24.5168,24.5305,53797.297038711,0
+SPEU.US,D,20160331,000000,24.4201,24.4806,24.3292,24.3292,241119.60405369,0
+SPEU.US,D,20160401,000000,23.7938,24.1338,23.7938,24.0938,119985.105815,0
+SPEU.US,D,20160404,000000,24.2394,24.2775,24.1163,24.1768,143066.09294486,0
+SPEU.US,D,20160405,000000,23.7987,23.7987,23.6893,23.7303,145266.62162781,0
+SPEU.US,D,20160406,000000,23.7938,24.169,23.7938,24.169,57043.844472346,0
+SPEU.US,D,20160407,000000,23.9325,23.9735,23.7264,23.7782,110147.20734965,0
+SPEU.US,D,20160408,000000,24.1504,24.209,24.0869,24.1593,79524.03609668,0
+SPEU.US,D,20160411,000000,24.3526,24.4319,24.1593,24.169,45075.015440523,0
+SPEU.US,D,20160412,000000,24.2394,24.5139,24.0938,24.4621,247284.1548711,0
+SPEU.US,D,20160413,000000,24.8226,24.8862,24.7327,24.8696,107751.1898395,0
+SPEU.US,D,20160414,000000,24.9663,25.0063,24.8832,24.9526,110162.55987533,0
+SPEU.US,D,20160415,000000,24.9526,25.0199,24.9457,24.9526,26083.941155807,0
+SPEU.US,D,20160418,000000,24.8862,25.2183,24.8862,25.2027,102628.56376595,0
+SPEU.US,D,20160419,000000,25.5906,25.7107,25.5642,25.6892,182269.2790579,0
+SPEU.US,D,20160420,000000,25.6639,25.7781,25.5838,25.6892,57128.795114526,0
+SPEU.US,D,20160421,000000,25.6414,25.656,25.5065,25.5593,62541.07217287,0
+SPEU.US,D,20160422,000000,25.4225,25.5006,25.3483,25.4783,121430.29023375,0
+SPEU.US,D,20160425,000000,25.3903,25.4148,25.276,25.4148,137138.99452488,0
+SPEU.US,D,20160426,000000,25.5759,25.5906,25.4616,25.5261,83682.5235566,0
+SPEU.US,D,20160427,000000,25.4616,25.6639,25.4616,25.6229,267469.65565488,0
+SPEU.US,D,20160428,000000,25.3649,25.6414,25.3649,25.4411,85862.58220529,0
+SPEU.US,D,20160429,000000,25.3825,25.4391,25.2095,25.2925,74077.983481807,0
+SPEU.US,D,20160502,000000,25.399,25.5095,25.3649,25.5006,115115.28466455,0
+SPEU.US,D,20160503,000000,25.1538,25.1538,24.9663,25.0063,81397.04423147,0
+SPEU.US,D,20160504,000000,24.6673,24.7327,24.5481,24.6106,83022.364951715,0
+SPEU.US,D,20160505,000000,24.5139,24.6204,24.4494,24.4982,128566.14417679,0
+SPEU.US,D,20160506,000000,24.3947,24.596,24.3292,24.5676,182720.64331333,0
+SPEU.US,D,20160509,000000,24.6204,24.724,24.55,24.6018,133479.97590091,0
+SPEU.US,D,20160510,000000,24.7093,24.9116,24.7015,24.892,267808.43472189,0
+SPEU.US,D,20160511,000000,24.7171,24.892,24.7171,24.7572,38362.891206669,0
+SPEU.US,D,20160512,000000,24.9291,24.9604,24.6106,24.6673,82960.954848935,0
+SPEU.US,D,20160513,000000,24.5793,24.6536,24.4416,24.4806,67112.030823128,0
+SPEU.US,D,20160516,000000,24.5139,24.7396,24.5139,24.7171,100140.43110164,0
+SPEU.US,D,20160517,000000,24.6204,24.7572,24.5071,24.5139,96635.961236329,0
+SPEU.US,D,20160518,000000,24.4494,24.8539,24.4494,24.638,65198.082619818,0
+SPEU.US,D,20160519,000000,24.4201,24.5071,24.338,24.427,85623.082804448,0
+SPEU.US,D,20160520,000000,24.596,24.6595,24.5647,24.638,18633.87218688,0
+SPEU.US,D,20160523,000000,24.4572,24.5881,24.427,24.5305,185422.68783566,0
+SPEU.US,D,20160524,000000,24.8471,25.0629,24.8471,25.0327,54049.078460108,0
+SPEU.US,D,20160525,000000,25.3483,25.4616,25.3297,25.4176,47172.17045046,0
+SPEU.US,D,20160526,000000,25.5006,25.5221,25.4059,25.4665,185945.697211,0
+SPEU.US,D,20160527,000000,25.4694,25.4939,25.4148,25.444,26017.413544462,0
+SPEU.US,D,20160531,000000,25.5006,25.5144,25.1021,25.188,38040.488167074,0
+SPEU.US,D,20160601,000000,25.0414,25.1822,25.0327,25.1627,21873.255108525,0
+SPEU.US,D,20160602,000000,25.0327,25.188,25.0102,25.1783,58129.779789839,0
+SPEU.US,D,20160603,000000,25.2183,25.3278,25.0992,25.3082,37591.170915067,0
+SPEU.US,D,20160606,000000,25.3649,25.486,25.3395,25.399,19380.004935656,0
+SPEU.US,D,20160607,000000,25.656,25.7107,25.5964,25.6043,29755.241800339,0
+SPEU.US,D,20160608,000000,25.6043,25.6492,25.5681,25.6043,20191.641794065,0
+SPEU.US,D,20160609,000000,25.3082,25.3483,25.188,25.2027,30162.595482112,0
+SPEU.US,D,20160610,000000,24.6106,24.6321,24.3449,24.4416,62451.004022126,0
+SPEU.US,D,20160613,000000,24.0869,24.3009,23.9658,24.0185,101900.854048,0
+SPEU.US,D,20160614,000000,23.7391,23.7625,23.4567,23.5524,181396.23209671,0
+SPEU.US,D,20160615,000000,23.7782,23.8622,23.6893,23.7488,88609.660802982,0
+SPEU.US,D,20160616,000000,23.4284,23.9912,23.2603,23.9834,573278.66197704,0
+SPEU.US,D,20160617,000000,24.127,24.3341,23.9814,24.2735,76410.543885734,0
+SPEU.US,D,20160620,000000,25.0688,25.0933,24.8402,24.8461,250074.22054073,0
+SPEU.US,D,20160621,000000,25.0688,25.3307,24.9536,25.1685,206859.93121445,0
+SPEU.US,D,20160622,000000,25.2994,25.4372,25.1753,25.1753,261985.73347663,0
+SPEU.US,D,20160623,000000,25.6951,25.9413,25.4811,25.9012,154668.50836344,0
+SPEU.US,D,20160624,000000,23.3551,24.0595,23.2818,23.2946,447251.8255502,0
+SPEU.US,D,20160627,000000,22.9545,22.9965,22.6419,22.9604,358340.23174189,0
+SPEU.US,D,20160628,000000,23.5573,23.6638,23.3678,23.6638,209326.57034278,0
+SPEU.US,D,20160629,000000,24.1025,24.2286,23.9716,24.1104,95616.553530181,0
+SPEU.US,D,20160630,000000,24.2345,24.6321,24.1601,24.6136,134494.26609849,0
+SPEU.US,D,20160701,000000,24.6566,24.6702,24.5392,24.6321,251681.11823015,0
+SPEU.US,D,20160705,000000,24.2569,24.3341,24.0039,24.0771,71938.864901637,0
+SPEU.US,D,20160706,000000,23.7059,23.9814,23.5642,23.9814,105759.45550601,0
+SPEU.US,D,20160707,000000,24.041,24.1025,23.7948,23.8534,24842.433577938,0
+SPEU.US,D,20160708,000000,24.1348,24.2003,24.041,24.1866,54643.732955361,0
+SPEU.US,D,20160711,000000,24.3927,24.5392,24.3674,24.4104,60281.180390566,0
+SPEU.US,D,20160712,000000,24.7767,24.8773,24.7073,24.7132,318356.11382182,0
+SPEU.US,D,20160713,000000,24.8031,24.8304,24.6566,24.678,45370.80743558,0
+SPEU.US,D,20160714,000000,25.0258,25.0532,24.8998,24.9291,62452.027523838,0
+SPEU.US,D,20160715,000000,24.8207,24.8461,24.7445,24.8031,30289.509694524,0
+SPEU.US,D,20160718,000000,24.7201,24.9116,24.6966,24.7542,44123.158847433,0
+SPEU.US,D,20160719,000000,24.5481,24.5725,24.4748,24.5305,51901.771866234,0
+SPEU.US,D,20160720,000000,24.6702,24.7796,24.6702,24.7386,16581.751252314,0
+SPEU.US,D,20160721,000000,24.7288,24.8304,24.6487,24.6966,31914.830414769,0
+SPEU.US,D,20160722,000000,24.8109,24.8109,24.6976,24.7611,16102.75245063,0
+SPEU.US,D,20160725,000000,24.7464,24.7473,24.6136,24.678,19404.568976768,0
+SPEU.US,D,20160726,000000,24.8118,24.8158,24.678,24.7767,49750.371265507,0
+SPEU.US,D,20160727,000000,24.8783,24.9761,24.7298,24.8607,27412.446379281,0
+SPEU.US,D,20160728,000000,24.9116,24.9116,24.7836,24.8539,26726.700231571,0
+SPEU.US,D,20160729,000000,24.9663,25.1685,24.9663,25.1245,60885.046401236,0
+SPEU.US,D,20160801,000000,25.0004,25.0004,24.8461,24.8461,17049.491535155,0
+SPEU.US,D,20160802,000000,24.8031,24.8031,24.6556,24.7464,31906.642401064,0
+SPEU.US,D,20160803,000000,24.5637,24.6878,24.5637,24.6623,25672.493467181,0
+SPEU.US,D,20160804,000000,24.6702,24.7982,24.6623,24.7611,27974.348819719,0
+SPEU.US,D,20160805,000000,24.7288,24.8539,24.7288,24.8207,21140.427882017,0
+SPEU.US,D,20160808,000000,24.7698,24.7943,24.7698,24.7943,10040.551804531,0
+SPEU.US,D,20160809,000000,24.8696,25.0767,24.8696,24.9917,146607.40887184,0
+SPEU.US,D,20160810,000000,25.1753,25.1753,25.0532,25.062,26462.636789617,0
+SPEU.US,D,20160811,000000,25.275,25.4157,25.2408,25.3395,165237.18705187,0
+SPEU.US,D,20160812,000000,25.3395,25.3659,25.2369,25.2838,34738.671640936,0
+SPEU.US,D,20160815,000000,25.3834,25.4245,25.3395,25.3483,40088.515094787,0
+SPEU.US,D,20160816,000000,25.3307,25.4558,25.3307,25.4128,231405.54929561,0
+SPEU.US,D,20160817,000000,25.317,25.4245,25.2008,25.3659,20077.00960221,0
+SPEU.US,D,20160818,000000,25.3239,25.5046,25.3239,25.5046,35135.79030558,0
+SPEU.US,D,20160819,000000,25.2008,25.2994,25.1099,25.275,250319.86095186,0
+SPEU.US,D,20160822,000000,25.1245,25.2505,25.0688,25.2067,18606.237640628,0
+SPEU.US,D,20160823,000000,25.3913,25.4558,25.2994,25.2994,25492.357165693,0
+SPEU.US,D,20160824,000000,25.3483,25.3834,25.233,25.233,19046.343377218,0
+SPEU.US,D,20160825,000000,25.2008,25.2067,25.1177,25.1333,10567.655186726,0
+SPEU.US,D,20160826,000000,25.2008,25.5046,24.9379,25.0434,66407.861644584,0
+SPEU.US,D,20160829,000000,24.9467,25.1245,24.9467,25.1069,14046.537509213,0
+SPEU.US,D,20160830,000000,25.1753,25.2164,25.0854,25.1333,15474.322398848,0
+SPEU.US,D,20160831,000000,25.0933,25.1587,25.0083,25.0688,41406.785301131,0
+SPEU.US,D,20160901,000000,25.1245,25.1646,25.0004,25.1245,16433.343503929,0
+SPEU.US,D,20160902,000000,25.4811,25.6023,25.4411,25.5935,11328.116959484,0
+SPEU.US,D,20160906,000000,25.6101,25.6892,25.5838,25.6707,14024.020471527,0
+SPEU.US,D,20160907,000000,25.6795,25.7342,25.6101,25.6463,33570.856186403,0
+SPEU.US,D,20160908,000000,25.6394,25.7097,25.5935,25.6394,28749.139616459,0
+SPEU.US,D,20160909,000000,25.4411,25.4411,25.1333,25.1587,85477.745561202,0
+SPEU.US,D,20160912,000000,24.9917,25.3913,24.9291,25.3746,61354.833687503,0
+SPEU.US,D,20160913,000000,25.062,25.0893,24.7611,24.8461,66323.934504118,0
+SPEU.US,D,20160914,000000,24.8118,24.9663,24.807,24.8392,194759.07046164,0
+SPEU.US,D,20160915,000000,24.8207,25.0884,24.7386,25.0688,223359.80232972,0
+SPEU.US,D,20160916,000000,24.7552,24.7552,24.5588,24.6057,29166.728315364,0
+SPEU.US,D,20160919,000000,24.9126,24.9291,24.7552,24.7787,15891.911097753,0
+SPEU.US,D,20160920,000000,24.9477,24.9623,24.8256,24.8548,26320.37005151,0
+SPEU.US,D,20160921,000000,24.9887,25.1949,24.8705,25.1363,53730.769427366,0
+SPEU.US,D,20160922,000000,25.5446,25.5984,25.4284,25.4509,27111.536875659,0
+SPEU.US,D,20160923,000000,25.188,25.3112,25.188,25.2105,89572.775914915,0
+SPEU.US,D,20160926,000000,24.9692,25.0288,24.9477,24.9477,36676.160383645,0
+SPEU.US,D,20160927,000000,24.7581,25.0199,24.7581,25.0024,27662.180797254,0
+SPEU.US,D,20160928,000000,25.188,25.2623,24.9692,25.2467,32805.276905079,0
+SPEU.US,D,20160929,000000,25.2193,25.2554,24.8217,24.8803,38289.199083333,0
+SPEU.US,D,20160930,000000,24.8939,25.1704,24.8901,25.0806,218784.74967261,0
+SPEU.US,D,20161003,000000,24.9946,25.0639,24.9623,25.0199,39519.448142359,0
+SPEU.US,D,20161004,000000,25.188,25.2339,24.9887,25.0464,225759.9138467,0
+SPEU.US,D,20161005,000000,25.2105,25.228,25.0718,25.1704,94213.332681657,0
+SPEU.US,D,20161006,000000,25.0718,25.0806,24.9731,25.0288,28383.749504919,0
+SPEU.US,D,20161007,000000,24.8803,24.8939,24.679,24.8871,70696.333822054,0
+SPEU.US,D,20161010,000000,24.8803,24.9692,24.8803,24.9037,17782.318761663,0
+SPEU.US,D,20161011,000000,24.8422,24.8432,24.4905,24.5559,48553.897763011,0
+SPEU.US,D,20161012,000000,24.5149,24.551,24.4132,24.4982,43335.062528423,0
+SPEU.US,D,20161013,000000,24.0928,24.427,24.0752,24.3664,152358.46499719,0
+SPEU.US,D,20161014,000000,24.5305,24.6086,24.4181,24.4327,18413.819318585,0
+SPEU.US,D,20161017,000000,24.3244,24.3526,24.2413,24.2843,27644.781268132,0
+SPEU.US,D,20161018,000000,24.6145,24.6145,24.4806,24.5481,249959.58834888,0
+SPEU.US,D,20161019,000000,24.5637,24.6165,24.5071,24.5559,40855.117877825,0
+SPEU.US,D,20161020,000000,24.4748,24.6566,24.4748,24.6233,29437.956269309,0
+SPEU.US,D,20161021,000000,24.4484,24.5637,24.4327,24.5481,17936.867520326,0
+SPEU.US,D,20161024,000000,24.6057,24.6057,24.466,24.5305,32926.050107213,0
+SPEU.US,D,20161025,000000,24.4327,24.4767,24.3664,24.4562,26656.078613374,0
+SPEU.US,D,20161026,000000,24.3077,24.3429,24.2471,24.2804,15909.310626873,0
+SPEU.US,D,20161027,000000,24.4406,24.466,24.3536,24.4005,71694.247992229,0
+SPEU.US,D,20161028,000000,24.3664,24.3927,24.256,24.3244,99011.508712201,0
+SPEU.US,D,20161031,000000,24.256,24.2824,24.1593,24.2481,19326.78284658,0
+SPEU.US,D,20161101,000000,24.3175,24.3244,24.0928,24.1358,70827.342041319,0
+SPEU.US,D,20161102,000000,24.1924,24.211,23.9697,24.0165,113610.73714644,0
+SPEU.US,D,20161103,000000,24.0664,24.0664,23.8934,23.9179,48362.50294268,0
+SPEU.US,D,20161104,000000,23.8173,23.8612,23.7117,23.7205,57951.690491778,0
+SPEU.US,D,20161107,000000,23.995,24.085,23.9883,24.085,40920.621987456,0
+SPEU.US,D,20161108,000000,24.039,24.2647,24.039,24.1593,42834.570190767,0
+SPEU.US,D,20161109,000000,24.0479,24.4748,24.0479,24.3927,194948.41827856,0
+SPEU.US,D,20161110,000000,24.2901,24.3927,24.1015,24.2735,126474.10667542,0
+SPEU.US,D,20161111,000000,24.1015,24.125,23.9511,24.0479,86757.122702452,0
+SPEU.US,D,20161114,000000,23.8427,23.8984,23.7674,23.8857,58481.864379111,0
+SPEU.US,D,20161115,000000,23.7987,24.0244,23.7938,24.0244,85824.712641908,0
+SPEU.US,D,20161116,000000,23.7205,23.7782,23.7029,23.7117,43177.443264622,0
+SPEU.US,D,20161117,000000,23.7782,23.87,23.7654,23.8427,33617.937265201,0
+SPEU.US,D,20161118,000000,23.6267,23.6267,23.5066,23.5457,80000.987894938,0
+SPEU.US,D,20161121,000000,23.6356,23.7205,23.6267,23.7205,27394.023348447,0
+SPEU.US,D,20161122,000000,23.7029,23.7264,23.5769,23.6863,90752.873390004,0
+SPEU.US,D,20161123,000000,23.3297,23.5388,23.3062,23.531,216534.06940573,0
+SPEU.US,D,20161125,000000,23.7205,23.7372,23.6863,23.7117,23593.761488078,0
+SPEU.US,D,20161128,000000,23.5153,23.5457,23.403,23.4284,245080.55568301,0
+SPEU.US,D,20161129,000000,23.4284,23.6267,23.4118,23.5749,96940.964746803,0
+SPEU.US,D,20161130,000000,23.7538,23.7538,23.6101,23.6356,66084.435103277,0
+SPEU.US,D,20161201,000000,23.5749,23.6101,23.489,23.5388,63611.654964668,0
+SPEU.US,D,20161202,000000,23.4626,23.6942,23.4626,23.6356,98996.156186506,0
+SPEU.US,D,20161205,000000,23.8241,24.0078,23.8241,23.9784,108545.4271688,0
+SPEU.US,D,20161206,000000,24.039,24.254,24.0098,24.2481,266977.35133093,0
+SPEU.US,D,20161207,000000,24.3077,24.6136,24.3077,24.5392,49144.458251412,0
+SPEU.US,D,20161208,000000,24.4005,24.4982,24.3751,24.4484,98004.383026609,0
+SPEU.US,D,20161209,000000,24.466,24.6409,24.466,24.6145,59217.762110758,0
+SPEU.US,D,20161212,000000,24.5481,24.6751,24.5392,24.5979,78074.757671072,0
+SPEU.US,D,20161213,000000,24.8226,25.0053,24.8226,24.9477,102440.23945075,0
+SPEU.US,D,20161214,000000,24.8803,24.9477,24.5637,24.5637,91603.403313507,0
+SPEU.US,D,20161215,000000,24.4905,24.5979,24.4905,24.5911,46590.821477477,0
+SPEU.US,D,20161216,000000,24.6057,24.7631,24.6057,24.6566,40540.902851933,0
+SPEU.US,D,20161219,000000,24.6233,24.7142,24.5901,24.6057,70944.0212366,0
+SPEU.US,D,20161220,000000,24.6145,24.6887,24.6145,24.6712,80523.997270281,0
+SPEU.US,D,20161221,000000,24.6976,24.7259,24.6566,24.679,43777.21526844,0
+SPEU.US,D,20161222,000000,24.7142,24.7473,24.6615,24.6615,42587.906277933,0
+SPEU.US,D,20161223,000000,24.6331,24.7298,24.6331,24.7063,30956.832811401,0
+SPEU.US,D,20161227,000000,24.7142,24.7552,24.7142,24.721,61381.444732041,0
+SPEU.US,D,20161228,000000,24.6712,24.6712,24.5471,24.5813,93875.577116367,0
+SPEU.US,D,20161229,000000,24.7142,24.8031,24.7122,24.7631,67718.967338937,0
+SPEU.US,D,20161230,000000,25.0122,25.0307,24.8597,24.9047,154211.00309773,0
+SPEU.US,D,20170103,000000,24.9712,25.0122,24.9233,24.9956,71178.403128877,0
+SPEU.US,D,20170104,000000,25.0825,25.2398,25.0395,25.2398,59780.688052908,0
+SPEU.US,D,20170105,000000,25.3229,25.5221,25.3229,25.5046,34216.685767306,0
+SPEU.US,D,20170106,000000,25.3649,25.4225,25.3454,25.3737,19545.812213163,0
+SPEU.US,D,20170109,000000,25.2134,25.315,25.1909,25.2965,38002.618603693,0
+SPEU.US,D,20170110,000000,25.2897,25.3825,25.2897,25.315,107086.93722777,0
+SPEU.US,D,20170111,000000,25.2477,25.4069,25.2075,25.4069,84305.836099817,0
+SPEU.US,D,20170112,000000,25.4548,25.4548,25.3649,25.4235,29199.480370179,0
+SPEU.US,D,20170113,000000,25.4548,25.5212,25.444,25.5134,35302.621084799,0
+SPEU.US,D,20170117,000000,25.4401,25.445,25.3825,25.4157,29383.710678519,0
+SPEU.US,D,20170118,000000,25.3903,25.402,25.3053,25.3473,104791.22288551,0
+SPEU.US,D,20170119,000000,25.2809,25.3297,25.1909,25.274,21492.512471288,0
+SPEU.US,D,20170120,000000,25.3053,25.4069,25.3053,25.399,29430.791757317,0
+SPEU.US,D,20170123,000000,25.3297,25.4235,25.2809,25.4069,27887.351174114,0
+SPEU.US,D,20170124,000000,25.3297,25.4479,25.3297,25.4313,54847.409796248,0
+SPEU.US,D,20170125,000000,25.6306,25.7635,25.6306,25.7635,85335.478823095,0
+SPEU.US,D,20170126,000000,25.6892,25.6892,25.5564,25.5915,31075.559010109,0
+SPEU.US,D,20170127,000000,25.5485,25.5671,25.5183,25.5535,23932.54055508,0
+SPEU.US,D,20170130,000000,25.3229,25.3883,25.2398,25.3825,27640.68726128,0
+SPEU.US,D,20170131,000000,25.4235,25.4899,25.3649,25.4811,37190.981745284,0
+SPEU.US,D,20170201,000000,25.5886,25.5886,25.4548,25.5769,20431.141194908,0
+SPEU.US,D,20170202,000000,25.488,25.488,25.3903,25.4313,15661.623212328,0
+SPEU.US,D,20170203,000000,25.6209,25.656,25.5632,25.6111,26704.183193885,0
+SPEU.US,D,20170206,000000,25.3825,25.399,25.3053,25.399,50342.978757335,0
+SPEU.US,D,20170207,000000,25.3473,25.3639,25.2965,25.3297,27844.364102167,0
+SPEU.US,D,20170208,000000,25.2809,25.4157,25.2134,25.4157,18009.53614195,0
+SPEU.US,D,20170209,000000,25.5221,25.5945,25.5221,25.5838,16341.228349759,0
+SPEU.US,D,20170210,000000,25.4401,25.5495,25.4401,25.5427,49096.353670901,0
+SPEU.US,D,20170213,000000,25.6726,25.6726,25.5945,25.6404,21277.577111558,0
+SPEU.US,D,20170214,000000,25.5945,25.6111,25.488,25.6111,29102.247707444,0
+SPEU.US,D,20170215,000000,25.5046,25.7537,25.5046,25.7322,26495.388844433,0
+SPEU.US,D,20170216,000000,25.7537,25.8367,25.7537,25.8367,15029.099153693,0
+SPEU.US,D,20170217,000000,25.7714,25.8554,25.7547,25.8554,27660.133793827,0
+SPEU.US,D,20170221,000000,25.7537,25.8358,25.7322,25.8358,44932.748702417,0
+SPEU.US,D,20170222,000000,25.6971,25.8905,25.6971,25.8749,38379.267234077,0
+SPEU.US,D,20170223,000000,25.9452,25.9541,25.8612,25.9218,22087.166966542,0
+SPEU.US,D,20170224,000000,25.6404,25.7742,25.6404,25.7537,24800.470007705,0
+SPEU.US,D,20170227,000000,25.656,25.7957,25.656,25.7537,48743.245579916,0
+SPEU.US,D,20170228,000000,25.7127,25.829,25.7127,25.7391,173710.7577338,0
+SPEU.US,D,20170301,000000,25.9218,26.0888,25.9218,26.0215,82622.175781931,0
+SPEU.US,D,20170302,000000,25.9638,26.0195,25.9218,25.9452,30248.569626004,0
+SPEU.US,D,20170303,000000,26.0645,26.2188,26.0302,26.1963,44477.290440132,0
+SPEU.US,D,20170306,000000,26.1075,26.1075,26.0117,26.0888,32944.473138046,0
+SPEU.US,D,20170307,000000,25.9306,26.0038,25.8456,25.9452,27964.113802589,0
+SPEU.US,D,20170308,000000,25.9541,25.9648,25.8211,25.8211,63542.056848184,0
+SPEU.US,D,20170309,000000,25.9638,26.0547,25.955,26.0371,36708.912438461,0
+SPEU.US,D,20170310,000000,26.1866,26.2989,26.1661,26.2823,64636.180179381,0
+SPEU.US,D,20170313,000000,26.2823,26.3312,26.2736,26.3312,59369.240364283,0
+SPEU.US,D,20170314,000000,26.1475,26.1895,26.1162,26.1641,27333.63674738,0
+SPEU.US,D,20170315,000000,26.2354,26.5139,26.2091,26.5139,59533.000638363,0
+SPEU.US,D,20170316,000000,26.7034,26.7973,26.677,26.7973,43492.681792225,0
+SPEU.US,D,20170317,000000,26.8705,26.891,26.765,26.8549,31302.776390394,0
+SPEU.US,D,20170320,000000,26.846,26.8705,26.7308,26.7533,68030.111859689,0
+SPEU.US,D,20170321,000000,27.0561,27.0884,26.7044,26.721,43127.291680685,0
+SPEU.US,D,20170322,000000,26.675,26.7718,26.6536,26.7376,25454.487602312,0
+SPEU.US,D,20170323,000000,26.7015,26.8793,26.7015,26.8139,18891.794618555,0
+SPEU.US,D,20170324,000000,26.846,26.8871,26.7963,26.8344,43772.097759875,0
+SPEU.US,D,20170327,000000,26.8949,27.0063,26.8949,26.9995,32489.014875761,0
+SPEU.US,D,20170328,000000,26.9897,27.0796,26.9604,27.0082,46834.41488517,0
+SPEU.US,D,20170329,000000,26.8705,26.9995,26.8549,26.9995,45544.80272679,0
+SPEU.US,D,20170330,000000,26.9565,26.9916,26.8754,26.8851,29310.018555184,0
+SPEU.US,D,20170331,000000,26.8617,26.9877,26.8403,26.9809,63523.63381735,0
+SPEU.US,D,20170403,000000,26.8793,26.8793,26.6282,26.8393,64645.391694798,0
+SPEU.US,D,20170404,000000,26.7963,26.8803,26.7376,26.8803,33241.288634816,0
+SPEU.US,D,20170405,000000,26.8617,26.9476,26.72,26.7288,48801.585177557,0
+SPEU.US,D,20170406,000000,26.8393,26.846,26.7464,26.7963,22429.016538684,0
+SPEU.US,D,20170407,000000,26.72,26.7924,26.7113,26.7376,52144.341772215,0
+SPEU.US,D,20170410,000000,26.675,26.7503,26.6702,26.7015,71182.497135729,0
+SPEU.US,D,20170411,000000,26.7963,26.8549,26.6663,26.846,45211.141168352,0
+SPEU.US,D,20170412,000000,26.7796,26.8559,26.7425,26.8549,35009.899594881,0
+SPEU.US,D,20170413,000000,26.6673,26.7113,26.5862,26.6135,35224.834954611,0
+SPEU.US,D,20170417,000000,26.806,26.806,26.6829,26.7796,15404.724282364,0
+SPEU.US,D,20170418,000000,26.6048,26.637,26.4445,26.6282,42394.464454176,0
+SPEU.US,D,20170419,000000,26.6282,26.633,26.4464,26.4543,33766.345013586,0
+SPEU.US,D,20170420,000000,26.7562,26.7796,26.675,26.6829,69673.855610767,0
+SPEU.US,D,20170421,000000,26.637,26.6927,26.5774,26.6663,39167.363553087,0
+SPEU.US,D,20170424,000000,27.4782,27.6346,27.4782,27.6346,53826.978588387,0
+SPEU.US,D,20170425,000000,27.7362,27.871,27.7224,27.8534,131205.75509462,0
+SPEU.US,D,20170426,000000,27.7127,27.7938,27.6951,27.6951,18794.56195582,0
+SPEU.US,D,20170427,000000,27.7879,27.7879,27.6863,27.7439,68883.712288332,0
+SPEU.US,D,20170428,000000,27.7518,27.7703,27.7049,27.7293,334359.58660629,0
+SPEU.US,D,20170501,000000,27.871,27.9032,27.7938,27.871,56796.157057801,0
+SPEU.US,D,20170502,000000,27.8534,28.0155,27.8534,28.0155,83680.476553173,0
+SPEU.US,D,20170503,000000,28.0155,28.0733,27.9305,28.0155,58543.274481891,0
+SPEU.US,D,20170504,000000,28.21,28.4719,28.2051,28.4524,213862.72993479,0
+SPEU.US,D,20170505,000000,28.51,28.8323,28.507,28.8207,122620.62272598,0
+SPEU.US,D,20170508,000000,28.6077,28.6077,28.4739,28.5334,96604.232683226,0
+SPEU.US,D,20170509,000000,28.593,28.593,28.4347,28.466,2344514.9039351,0
+SPEU.US,D,20170510,000000,28.5246,28.5686,28.4739,28.5686,68633.977870359,0
+SPEU.US,D,20170511,000000,28.4591,28.4739,28.3595,28.466,148997.28537169,0
+SPEU.US,D,20170512,000000,28.593,28.7621,28.593,28.7522,77440.186609012,0
+SPEU.US,D,20170515,000000,28.8696,28.9467,28.8323,28.9467,84292.530577548,0
+SPEU.US,D,20170516,000000,29.2487,29.3238,29.1978,29.2818,112184.99926023,0
+SPEU.US,D,20170517,000000,29.2085,29.2085,28.9379,28.9379,150137.46627998,0
+SPEU.US,D,20170518,000000,28.8021,28.9546,28.8021,28.9125,70555.09058566,0
+SPEU.US,D,20170519,000000,29.1812,29.2887,29.1646,29.2818,55810.524908181,0
+SPEU.US,D,20170522,000000,29.4196,29.4196,29.3053,29.3395,76000.119698821,0
+SPEU.US,D,20170523,000000,29.3747,29.401,29.2487,29.275,52358.253630232,0
+SPEU.US,D,20170524,000000,29.2487,29.3209,29.1802,29.313,44026.949686412,0
+SPEU.US,D,20170525,000000,29.2974,29.356,29.231,29.2974,65428.370505243,0
+SPEU.US,D,20170526,000000,29.0639,29.1655,29.0639,29.1382,26905.813031346,0
+SPEU.US,D,20170530,000000,29.0972,29.1646,29.0718,29.1314,53868.942158621,0
+SPEU.US,D,20170531,000000,29.3844,29.4186,29.2505,29.273,59773.523540918,0
+SPEU.US,D,20170601,000000,29.3053,29.3747,29.2193,29.3747,167521.64287529,0
+SPEU.US,D,20170602,000000,29.4665,29.5681,29.4098,29.5681,67177.53493276,0
+SPEU.US,D,20170605,000000,29.4489,29.4489,29.3209,29.3923,84706.0252696,0
+SPEU.US,D,20170606,000000,29.2662,29.3053,29.2398,29.275,68427.230524333,0
+SPEU.US,D,20170607,000000,29.3395,29.3659,29.1059,29.2584,68924.652356852,0
+SPEU.US,D,20170608,000000,29.1059,29.1059,29.0376,29.0982,42381.158931907,0
+SPEU.US,D,20170609,000000,28.9966,29.1059,28.9331,29.0043,85113.378951373,0
+SPEU.US,D,20170612,000000,28.8949,28.9497,28.8021,28.8656,28459.48863168,0
+SPEU.US,D,20170613,000000,28.9877,29.0639,28.9467,29.0454,18301.234130155,0
+SPEU.US,D,20170614,000000,29.1646,29.1646,28.85,28.9223,40329.037997342,0
+SPEU.US,D,20170615,000000,28.5246,28.6986,28.4591,28.6986,52720.573236634,0
+SPEU.US,D,20170616,000000,28.8519,29.0317,28.8441,29.0033,27502.514530025,0
+SPEU.US,D,20170619,000000,29.1353,29.23,29.1274,29.1519,56519.811595291,0
+SPEU.US,D,20170620,000000,29.0678,29.0678,28.7903,28.8295,24123.935375412,0
+SPEU.US,D,20170621,000000,28.7777,28.8696,28.7435,28.8167,41564.404564933,0
+SPEU.US,D,20170622,000000,28.7943,28.9311,28.7943,28.8519,32603.647067618,0
+SPEU.US,D,20170623,000000,28.8793,29.0151,28.8363,28.9751,35599.436581569,0
+SPEU.US,D,20170626,000000,29.2643,29.274,29.1011,29.1011,30765.437991069,0
+SPEU.US,D,20170627,000000,29.1958,29.3014,29.1519,29.2643,103256.99381772,0
+SPEU.US,D,20170628,000000,29.2965,29.445,29.2965,29.4323,40175.512740392,0
+SPEU.US,D,20170629,000000,29.3395,29.3395,28.9564,29.0844,70994.172820537,0
+SPEU.US,D,20170630,000000,29.0678,29.0844,28.8363,28.9984,54156.546139973,0
+SPEU.US,D,20170703,000000,28.9984,29.1236,28.9984,29.0629,14053.702021204,0
+SPEU.US,D,20170705,000000,28.8519,28.9135,28.7777,28.9047,75097.391187954,0
+SPEU.US,D,20170706,000000,28.7063,28.8793,28.6976,28.8021,151891.74821606,0
+SPEU.US,D,20170707,000000,28.7601,28.851,28.7151,28.85,25363.395949855,0
+SPEU.US,D,20170710,000000,28.8295,28.9477,28.8295,28.9135,20319.57950819,0
+SPEU.US,D,20170711,000000,28.8011,28.9311,28.7386,28.9311,26029.695565018,0
+SPEU.US,D,20170712,000000,29.1617,29.2809,29.1617,29.2487,26422.72022281,0
+SPEU.US,D,20170713,000000,29.2809,29.2965,29.1793,29.2965,25834.206737835,0
+SPEU.US,D,20170714,000000,29.3483,29.5095,29.3112,29.4939,37040.526993473,0
+SPEU.US,D,20170717,000000,29.4509,29.4509,29.3854,29.3932,18140.544361213,0
+SPEU.US,D,20170718,000000,29.3395,29.3923,29.3121,29.3756,24391.069322505,0
+SPEU.US,D,20170719,000000,29.3932,29.4939,29.3932,29.485,24284.625144353,0
+SPEU.US,D,20170720,000000,29.6326,29.7244,29.5935,29.6746,31327.340431506,0
+SPEU.US,D,20170721,000000,29.5016,29.5349,29.3932,29.5349,24488.30198524,0
+SPEU.US,D,20170724,000000,29.3854,29.4274,29.2809,29.3932,37605.499939049,0
+SPEU.US,D,20170725,000000,29.6971,29.6971,29.4939,29.5105,40051.669033119,0
+SPEU.US,D,20170726,000000,29.5955,29.6892,29.5065,29.6316,39650.456361623,0
+SPEU.US,D,20170727,000000,29.6414,29.6414,29.356,29.445,27267.109136035,0
+SPEU.US,D,20170728,000000,29.3854,29.4509,29.2564,29.4353,27644.781268132,0
+SPEU.US,D,20170731,000000,29.4684,29.5349,29.4205,29.5016,197733.36643962,0
+SPEU.US,D,20170801,000000,29.6971,29.7566,29.6326,29.6326,387912.2667356,0
+SPEU.US,D,20170802,000000,29.6824,29.7322,29.614,29.6971,36325.099296086,0
+SPEU.US,D,20170803,000000,29.7322,29.784,29.7069,29.7205,21873.255108525,0
+SPEU.US,D,20170804,000000,29.8251,29.8251,29.6941,29.8104,29696.902202697,0
+SPEU.US,D,20170807,000000,29.7655,29.8016,29.7499,29.7929,28161.649633197,0
+SPEU.US,D,20170808,000000,29.7655,29.7929,29.6091,29.6678,130324.52011972,0
+SPEU.US,D,20170809,000000,29.4939,29.5876,29.4509,29.5799,22554.907249383,0
+SPEU.US,D,20170810,000000,29.3395,29.3503,29.1011,29.1274,55171.859839269,0
+SPEU.US,D,20170811,000000,29.0747,29.1421,29.0229,29.0493,28160.626131484,0
+SPEU.US,D,20170814,000000,29.2965,29.3424,29.2467,29.274,55544.414462801,0
+SPEU.US,D,20170815,000000,29.1353,29.2388,29.0718,29.2057,25068.627456511,0
+SPEU.US,D,20170816,000000,29.2213,29.3121,29.1958,29.2643,41741.470361282,0
+SPEU.US,D,20170817,000000,29.1353,29.2027,28.8959,28.9232,42961.484403178,0
+SPEU.US,D,20170818,000000,28.9135,29.0024,28.8696,28.9135,14359.729033391,0
+SPEU.US,D,20170821,000000,28.9564,29.0414,28.8696,28.9477,57893.350894136,0
+SPEU.US,D,20170822,000000,29.0317,29.1528,29.0317,29.1187,11838.844314272,0
+SPEU.US,D,20170823,000000,29.0493,29.1558,29.0317,29.145,14922.654975541,0
+SPEU.US,D,20170824,000000,29.2213,29.2213,29.0933,29.1177,37837.8348279,0
+SPEU.US,D,20170825,000000,29.2057,29.3649,29.2057,29.274,19725.94851465,0
+SPEU.US,D,20170828,000000,29.3659,29.3659,29.275,29.2897,13022.0122945,0
+SPEU.US,D,20170829,000000,29.1519,29.2682,29.0854,29.2124,20760.708746493,0
+SPEU.US,D,20170830,000000,29.1353,29.1617,29.0581,29.1099,17350.401038778,0
+SPEU.US,D,20170831,000000,29.2124,29.356,29.2057,29.3307,30908.728230889,0
+SPEU.US,D,20170901,000000,29.4939,29.4939,29.3834,29.3854,17636.981518418,0
+SPEU.US,D,20170905,000000,29.3483,29.36,29.0678,29.1793,69082.271620654,0
+SPEU.US,D,20170906,000000,29.3756,29.4801,29.361,29.445,22045.203396309,0
+SPEU.US,D,20170907,000000,29.6824,29.6971,29.6238,29.6736,23205.85433885,0
+SPEU.US,D,20170908,000000,29.7742,29.7967,29.7225,29.7235,27086.972834547,0
+SPEU.US,D,20170911,000000,29.872,30.0097,29.872,29.9442,21412.679337675,0
+SPEU.US,D,20170912,000000,30.0498,30.0927,29.999,30.0927,41769.104907533,0
+SPEU.US,D,20170913,000000,30.0673,30.0673,29.9071,29.915,10994.455401047,0
+SPEU.US,D,20170914,000000,29.9208,30.04,29.9208,30.0185,15113.026294159,0
+SPEU.US,D,20170915,000000,30.04,30.0742,29.9706,30.0596,25151.531095264,0
+SPEU.US,D,20170918,000000,30.1113,30.1738,30.0283,30.0673,13304.498767288,0
+SPEU.US,D,20170919,000000,30.211,30.2647,30.1641,30.2462,13197.031087423,0
+SPEU.US,D,20170920,000000,30.1836,30.2901,29.9805,30.1016,22899.827326664,0
+SPEU.US,D,20170921,000000,30.1456,30.2207,30.1113,30.2198,17776.177751385,0
+SPEU.US,D,20170922,000000,30.3146,30.3146,30.2198,30.2296,13024.059297926,0
+SPEU.US,D,20170925,000000,30.1192,30.1836,30.0322,30.0918,46251.01890876,0
+SPEU.US,D,20170926,000000,30.0166,30.0449,29.9208,30.0312,16715.829976718,0
+SPEU.US,D,20170927,000000,30.0312,30.1661,30.0038,30.127,68967.639428797,0
+SPEU.US,D,20170928,000000,30.1934,30.211,30.1377,30.1738,23195.61932172,0
+SPEU.US,D,20170929,000000,30.3322,30.4523,30.2393,30.4435,131464.70102801,0
+SPEU.US,D,20171002,000000,30.3322,30.3507,30.2462,30.3038,307459.91458522,0
+SPEU.US,D,20171003,000000,30.3507,30.4239,30.3507,30.4142,25590.613330141,0
+SPEU.US,D,20171004,000000,30.3986,30.3986,30.3233,30.3322,32036.627118616,0
+SPEU.US,D,20171005,000000,30.2726,30.3507,30.2383,30.3233,29300.807039766,0
+SPEU.US,D,20171006,000000,30.2383,30.3507,30.1934,30.3507,21456.689911333,0
+SPEU.US,D,20171009,000000,30.3507,30.3986,30.3067,30.3302,19808.852153403,0
+SPEU.US,D,20171010,000000,30.4602,30.6174,30.4602,30.5969,1073511.030199,0
+SPEU.US,D,20171011,000000,30.5892,30.6741,30.5803,30.6741,14782.43524086,0
+SPEU.US,D,20171012,000000,30.5725,30.6702,30.5539,30.6223,36243.219159046,0
+SPEU.US,D,20171013,000000,30.7249,30.7318,30.6312,30.6399,24597.816668531,0
+SPEU.US,D,20171016,000000,30.6478,30.6839,30.5892,30.6125,18460.900397383,0
+SPEU.US,D,20171017,000000,30.5452,30.5627,30.4709,30.5363,43212.242322863,0
+SPEU.US,D,20171018,000000,30.6038,30.6614,30.5285,30.5892,27757.366456562,0
+SPEU.US,D,20171019,000000,30.5099,30.6125,30.4865,30.5217,49457.64977559,0
+SPEU.US,D,20171020,000000,30.4602,30.4602,30.3595,30.3908,26894.554512503,0
+SPEU.US,D,20171023,000000,30.4064,30.4103,30.296,30.296,20716.698172835,0
+SPEU.US,D,20171024,000000,30.2462,30.3107,30.2383,30.2628,43181.537271473,0
+SPEU.US,D,20171025,000000,30.3409,30.3409,30.0673,30.211,43448.671218567,0
+SPEU.US,D,20171026,000000,30.211,30.2198,30.127,30.127,21015.56067303,0
+SPEU.US,D,20171027,000000,30.0927,30.1602,30.0029,30.0927,18563.250568683,0
+SPEU.US,D,20171030,000000,30.1456,30.2657,30.1456,30.2286,98654.306614364,0
+SPEU.US,D,20171031,000000,30.3742,30.4611,30.3507,30.4523,26721.582723006,0
+SPEU.US,D,20171101,000000,30.5285,30.5803,30.4239,30.4239,44644.12121935,0
+SPEU.US,D,20171102,000000,30.4338,30.5285,30.3839,30.5285,21761.693421808,0
+SPEU.US,D,20171103,000000,30.4602,30.4777,30.3653,30.4777,11238.048808741,0
+SPEU.US,D,20171106,000000,30.3653,30.4933,30.3653,30.4904,17955.29055116,0
+SPEU.US,D,20171107,000000,30.3595,30.3634,30.2549,30.2549,23357.332592375,0
+SPEU.US,D,20171108,000000,30.1836,30.3136,30.1836,30.2726,15331.032159028,0
+SPEU.US,D,20171109,000000,30.084,30.1612,29.9442,30.1612,189995.69348934,0
+SPEU.US,D,20171110,000000,30.0596,30.0752,29.9628,30.0391,144640.23857946,0
+SPEU.US,D,20171113,000000,29.8456,29.9442,29.6824,29.9257,31026.430927884,0
+SPEU.US,D,20171114,000000,29.9061,30.0068,29.87,29.9706,21147.592394008,0
+SPEU.US,D,20171115,000000,29.8544,29.9442,29.7929,29.915,100827.20075107,0
+SPEU.US,D,20171116,000000,30.0166,30.0498,29.9628,29.999,39022.026309841,0
+SPEU.US,D,20171117,000000,29.9706,30.0087,29.9365,29.9853,42010.651311801,0
+SPEU.US,D,20171120,000000,30.0927,30.1367,30.0225,30.0312,102889.55670275,0
+SPEU.US,D,20171121,000000,30.211,30.2803,30.211,30.2286,19435.274028158,0
+SPEU.US,D,20171122,000000,30.4239,30.4435,30.2549,30.3507,14267.613879221,0
+SPEU.US,D,20171124,000000,30.6478,30.6858,30.6038,30.6555,13600.290762345,0
+SPEU.US,D,20171127,000000,30.6907,30.6907,30.4572,30.4777,25768.702628203,0
+SPEU.US,D,20171128,000000,30.6223,30.803,30.5667,30.7855,510128.60628494,0
+SPEU.US,D,20171129,000000,30.7767,30.7767,30.4602,30.5285,509039.6004623,0
+SPEU.US,D,20171130,000000,30.6741,30.6907,30.4728,30.5099,29376.546166529,0
+SPEU.US,D,20171201,000000,30.3986,30.4699,30.3409,30.4523,135641.61151876,0
+SPEU.US,D,20171204,000000,30.5627,30.5627,30.3517,30.3517,237100.31282675,0
+SPEU.US,D,20171205,000000,30.3146,30.3263,30.1621,30.1738,78322.445085618,0
+SPEU.US,D,20171206,000000,30.1738,30.2549,30.1738,30.2286,16841.720687416,0
+SPEU.US,D,20171207,000000,30.1543,30.2803,30.1543,30.2198,26012.296035897,0
+SPEU.US,D,20171208,000000,30.3507,30.4239,30.3008,30.4064,87627.099158502,0
+SPEU.US,D,20171211,000000,30.4239,30.4865,30.4239,30.4602,27867.904641566,0
+SPEU.US,D,20171212,000000,30.4699,30.5715,30.4699,30.5452,20187.547787213,0
+SPEU.US,D,20171213,000000,30.5725,30.6907,30.5304,30.6478,26335.722577205,0
+SPEU.US,D,20171214,000000,30.6038,30.6741,30.4239,30.4239,27680.603828087,0
+SPEU.US,D,20171215,000000,30.3819,30.4933,30.3653,30.4338,27231.28657608,0
+SPEU.US,D,20171218,000000,30.7513,30.8724,30.7513,30.7689,23684.853140535,0
+SPEU.US,D,20171219,000000,30.7963,30.7963,30.6379,30.7073,14944.148511514,0
+SPEU.US,D,20171220,000000,30.6917,30.6917,30.5285,30.5627,32299.667058856,0
+SPEU.US,D,20171221,000000,30.5892,30.7914,30.5725,30.7337,87776.5304086,0
+SPEU.US,D,20171222,000000,30.6565,30.6985,30.6048,30.6975,26248.7249316,0
+SPEU.US,D,20171226,000000,30.6839,30.7963,30.6839,30.7786,172956.43697132,0
+SPEU.US,D,20171227,000000,30.7786,30.8216,30.7073,30.7425,168774.408972,0
+SPEU.US,D,20171228,000000,30.846,30.8803,30.803,30.8294,26374.615642299,0
+SPEU.US,D,20171229,000000,30.9301,30.9399,30.8001,30.8294,50206.853029506,0
+SPEU.US,D,20180102,000000,30.9135,31.0102,30.846,30.9936,46764.816768687,0
+SPEU.US,D,20180103,000000,30.9486,31.105,30.9486,31.0864,61182.885399718,0
+SPEU.US,D,20180104,000000,31.3366,31.4265,31.318,31.403,113693.64078518,0
+SPEU.US,D,20180105,000000,31.5339,31.6423,31.4811,31.6179,33320.098266718,0
+SPEU.US,D,20180108,000000,31.5583,31.5583,31.489,31.5388,26483.106823877,0
+SPEU.US,D,20180109,000000,31.5525,31.5583,31.4303,31.5583,157353.15335663,0
+SPEU.US,D,20180110,000000,31.6101,31.6785,31.403,31.4391,1364446.5096278,0
+SPEU.US,D,20180111,000000,31.5681,31.7058,31.5681,31.6776,152170.14068199,0
+SPEU.US,D,20180112,000000,31.8944,32.0742,31.8944,32.0742,44239.838042715,0
+SPEU.US,D,20180116,000000,32.1319,32.1553,32.0137,32.0419,54515.795241236,0
+SPEU.US,D,20180117,000000,32.0742,32.2648,32.0283,32.1758,34275.025364946,0
+SPEU.US,D,20180118,000000,32.1563,32.2384,32.0898,32.1954,71403.573505737,0
+SPEU.US,D,20180119,000000,32.3224,32.3898,32.1856,32.382,59495.131074981,0
+SPEU.US,D,20180122,000000,32.4074,32.5794,32.3976,32.5696,45609.28333471,0
+SPEU.US,D,20180123,000000,32.5881,32.6995,32.5364,32.6839,87722.28481781,0
+SPEU.US,D,20180124,000000,32.8881,32.935,32.6692,32.8695,322555.54135026,0
+SPEU.US,D,20180125,000000,33.0503,33.0503,32.5794,32.6917,466566.32637623,0
+SPEU.US,D,20180126,000000,32.8695,32.9828,32.8285,32.9574,223876.67069478,0
+SPEU.US,D,20180129,000000,32.6995,32.7435,32.596,32.6761,46233.61937964,0
+SPEU.US,D,20180130,000000,32.6145,32.6487,32.4347,32.4347,24298.954168335,0
+SPEU.US,D,20180131,000000,32.5207,32.5392,32.2891,32.4122,66928.824016502,0
+SPEU.US,D,20180201,000000,32.2471,32.3556,32.2061,32.2804,406657.7006092,0
+SPEU.US,D,20180202,000000,32.0137,32.0137,31.5759,31.6101,87156.288370522,0
+SPEU.US,D,20180205,000000,31.2407,31.3228,30.1651,30.2618,182614.19913519,0
+SPEU.US,D,20180206,000000,30.2012,30.9046,30.2012,30.889,48821.031710104,0
+SPEU.US,D,20180207,000000,30.5099,30.7748,30.4239,30.4523,52376.676661066,0
+SPEU.US,D,20180208,000000,30.4699,30.4699,29.7899,29.8162,23423.86020372,0
+SPEU.US,D,20180209,000000,29.8162,29.9198,29.061,29.869,67872.492595887,0
+SPEU.US,D,20180212,000000,30.0146,30.2276,30.0146,30.1533,20820.071845848,0
+SPEU.US,D,20180213,000000,30.0673,30.1543,30.0077,30.1357,18659.459729705,0
+SPEU.US,D,20180214,000000,29.9423,30.6663,29.9423,30.6663,24929.431223543,0
+SPEU.US,D,20180215,000000,30.7513,30.9135,30.6663,30.8636,23869.083448875,0
+SPEU.US,D,20180216,000000,30.8119,31.061,30.805,30.9261,24634.662730199,0
+SPEU.US,D,20180220,000000,30.506,30.7259,30.506,30.506,32966.990175733,0
+SPEU.US,D,20180221,000000,30.5892,30.7963,30.3653,30.3653,192630.18689861,0
+SPEU.US,D,20180222,000000,30.4034,30.6409,30.4034,30.5462,31191.214703677,0
+SPEU.US,D,20180223,000000,30.591,30.805,30.5539,30.7425,51283.576831582,0
+SPEU.US,D,20180226,000000,30.805,30.9995,30.7073,30.9936,100634.78242902,0
+SPEU.US,D,20180227,000000,30.7337,30.7337,30.4152,30.4699,31829.879772589,0
+SPEU.US,D,20180228,000000,30.4777,30.4777,30.0146,30.0478,28462.559136819,0
+SPEU.US,D,20180301,000000,29.8602,29.9785,29.4724,29.7136,35454.099338323,0
+SPEU.US,D,20180302,000000,29.5838,29.7987,29.4724,29.7987,36816.380118326,0
+SPEU.US,D,20180305,000000,29.5495,30.0136,29.5495,29.9872,184930.3835117,0
+SPEU.US,D,20180306,000000,30.1446,30.1651,30.0292,30.126,28787.00917984,0
+SPEU.US,D,20180307,000000,30.0381,30.1748,29.9872,30.1748,21457.713413047,0
+SPEU.US,D,20180308,000000,30.2373,30.2618,30.1533,30.1924,17059.726552285,0
+SPEU.US,D,20180309,000000,30.254,30.3507,30.254,30.3233,891144.51847833,0
+SPEU.US,D,20180312,000000,30.3409,30.4328,30.3409,30.3653,48793.397163852,0
+SPEU.US,D,20180313,000000,30.4562,30.4562,30.0918,30.1006,37535.901822565,0
+SPEU.US,D,20180314,000000,30.3233,30.3233,30.082,30.1533,12992.330744823,0
+SPEU.US,D,20180315,000000,30.1006,30.2803,30.1006,30.1006,28520.89873446,0
+SPEU.US,D,20180316,000000,30.1602,30.3312,30.1602,30.2188,17445.586698086,0
+SPEU.US,D,20180319,000000,30.1602,30.1602,29.9247,30.0371,17336.072014795,0
+SPEU.US,D,20180320,000000,29.8749,30.0361,29.8749,29.9677,18327.845174693,0
+SPEU.US,D,20180321,000000,29.9012,30.0811,29.8866,30.0126,12692.444742914,0
+SPEU.US,D,20180322,000000,29.6248,29.6687,29.358,29.4176,27042.962260888,0
+SPEU.US,D,20180323,000000,29.5349,29.615,29.1353,29.1822,27720.520394894,0
+SPEU.US,D,20180326,000000,29.6765,29.7527,29.402,29.7186,91566.557251839,0
+SPEU.US,D,20180327,000000,29.8045,29.8564,29.4264,29.4264,26605.927029437,0
+SPEU.US,D,20180328,000000,29.615,29.9345,29.615,29.7596,21237.660544752,0
+SPEU.US,D,20180329,000000,29.911,29.9951,29.8358,29.9404,6614.8915711195,0
+SPEU.US,D,20180402,000000,29.8749,29.8915,29.3189,29.484,25639.741412365,0
+SPEU.US,D,20180403,000000,29.7527,29.7684,29.5603,29.7342,27498.420523174,0
+SPEU.US,D,20180404,000000,29.4763,29.9179,29.4763,29.9179,17577.618419063,0
+SPEU.US,D,20180405,000000,30.1436,30.3067,30.1182,30.2373,9685.3967101197,0
+SPEU.US,D,20180406,000000,30.2452,30.3752,30.0029,30.0722,39762.01804834,0
+SPEU.US,D,20180409,000000,30.3663,30.5403,30.3146,30.3917,22190.540639555,0
+SPEU.US,D,20180410,000000,30.6858,30.8255,30.679,30.7825,20624.583018665,0
+SPEU.US,D,20180411,000000,30.6858,30.8001,30.5744,30.5744,22037.015382605,0
+SPEU.US,D,20180412,000000,30.6438,30.7543,30.6438,30.7113,11793.8102389,0
+SPEU.US,D,20180413,000000,30.8168,30.8168,30.6517,30.764,19546.835714875,0
+SPEU.US,D,20180416,000000,30.8001,30.8245,30.7113,30.72,15668.787724318,0
+SPEU.US,D,20180417,000000,30.85,30.934,30.8188,30.9095,14505.066276638,0
+SPEU.US,D,20180418,000000,30.9809,30.9877,30.934,30.9516,14348.470514548,0
+SPEU.US,D,20180419,000000,30.9018,30.9018,30.6985,30.7464,17012.645473488,0
+SPEU.US,D,20180420,000000,30.6858,30.6956,30.592,30.6604,14218.485796998,0
+SPEU.US,D,20180423,000000,30.6693,30.6858,30.5989,30.6858,10705.827917981,0
+SPEU.US,D,20180424,000000,30.7543,30.764,30.4679,30.5314,11333.234468049,0
+SPEU.US,D,20180425,000000,30.3595,30.509,30.2618,30.4914,13240.018159369,0
+SPEU.US,D,20180426,000000,30.592,30.633,30.5032,30.5842,31307.893898959,0
+SPEU.US,D,20180427,000000,30.592,30.7034,30.4669,30.7034,4744.9539414684,0
+SPEU.US,D,20180430,000000,30.5569,30.6545,30.5569,30.5667,12562.460025363,0
+SPEU.US,D,20180501,000000,30.4718,30.4718,30.2803,30.3752,13193.960582284,0
+SPEU.US,D,20180502,000000,30.5744,30.5744,30.3595,30.3917,10716.062935111,0
+SPEU.US,D,20180503,000000,30.4454,30.4454,30.254,30.4074,162074.5667587,0
+SPEU.US,D,20180504,000000,30.2373,30.5539,30.2373,30.5119,34024.267445261,0
+SPEU.US,D,20180507,000000,30.5217,30.6517,30.5041,30.5569,9824.5929430878,0
+SPEU.US,D,20180508,000000,30.4162,30.4611,30.3409,30.4454,17510.067306005,0
+SPEU.US,D,20180509,000000,30.5667,30.7933,30.5667,30.7484,11558.404844909,0
+SPEU.US,D,20180510,000000,30.7825,30.8939,30.72,30.8939,14799.834769981,0
+SPEU.US,D,20180511,000000,30.9184,30.9721,30.8617,30.8764,10145.972480969,0
+SPEU.US,D,20180514,000000,31.0395,31.0708,30.9095,30.9095,20408.624157222,0
+SPEU.US,D,20180515,000000,30.6858,30.8314,30.6164,30.764,34546.253318891,0
+SPEU.US,D,20180516,000000,30.7464,30.8344,30.6604,30.7914,261208.89567647,0
+SPEU.US,D,20180517,000000,30.8255,30.9906,30.7513,30.85,79793.217047199,0
+SPEU.US,D,20180518,000000,30.8001,30.8421,30.7513,30.8001,27326.472235389,0
+SPEU.US,D,20180521,000000,30.9545,30.9545,30.8754,30.9184,9126.5647748217,0
+SPEU.US,D,20180522,000000,31.0073,31.0747,30.9095,30.9184,12656.622182959,0
+SPEU.US,D,20180523,000000,30.5119,30.5119,30.3517,30.4884,30063.315815951,0
+SPEU.US,D,20180524,000000,30.4454,30.4454,30.254,30.3556,20173.218763232,0
+SPEU.US,D,20180525,000000,30.0908,30.1513,30.0195,30.0908,13785.544572398,0
+SPEU.US,D,20180529,000000,29.4675,29.5964,29.2105,29.3023,48140.403070959,0
+SPEU.US,D,20180530,000000,29.6248,29.8749,29.5681,29.8144,18438.383359696,0
+SPEU.US,D,20180531,000000,29.7098,29.7098,29.4264,29.6414,23036.976556205,0
+SPEU.US,D,20180601,000000,29.9345,29.959,29.8309,29.911,7178.8410149826,0
+SPEU.US,D,20180604,000000,30.0996,30.1436,29.9413,29.9951,31840.114789719,0
+SPEU.US,D,20180605,000000,29.9677,29.9951,29.8144,29.8671,18151.802880056,0
+SPEU.US,D,20180606,000000,29.8915,30.1436,29.8231,30.1436,81211.790421418,0
+SPEU.US,D,20180607,000000,30.1045,30.1172,29.911,29.9247,10615.759767237,0
+SPEU.US,D,20180608,000000,29.9247,30.0126,29.8231,29.9785,10139.831470692,0
+SPEU.US,D,20180611,000000,30.0722,30.3136,30.0722,30.2373,18213.212982836,0
+SPEU.US,D,20180612,000000,30.1827,30.2012,30.0029,30.0566,18429.17184428,0
+SPEU.US,D,20180613,000000,30.1602,30.1886,30.0566,30.1093,14603.322441085,0
+SPEU.US,D,20180614,000000,30.1172,30.2315,30.0996,30.1241,20924.469020573,0
+SPEU.US,D,20180615,000000,29.9501,29.9501,29.7967,29.9012,14002.526935554,0
+SPEU.US,D,20180618,000000,29.5203,29.6375,29.5124,29.6375,12678.115718932,0
+SPEU.US,D,20180619,000000,29.2398,29.4509,29.2134,29.4509,19457.791065845,0
+SPEU.US,D,20180620,000000,29.5906,29.6286,29.4509,29.4773,23268.287943344,0
+SPEU.US,D,20180621,000000,29.4264,29.4625,29.2222,29.2584,16170.303563688,0
+SPEU.US,D,20180622,000000,29.7059,29.8612,29.6531,29.7566,387161.01647826,0
+SPEU.US,D,20180625,000000,29.4606,29.4606,29.2222,29.231,111302.74078362,0
+SPEU.US,D,20180626,000000,29.2994,29.2994,29.1412,29.2672,32039.697623754,0
+SPEU.US,D,20180627,000000,29.3082,29.4176,28.9672,28.9672,25258.998775129,0
+SPEU.US,D,20180628,000000,29.0102,29.1685,28.9672,29.1499,13951.351849904,0
+SPEU.US,D,20180629,000000,29.529,29.6286,29.4343,29.4343,16316.664308648,0
+SPEU.US,D,20180702,000000,29.1255,29.2398,29.1255,29.2222,17585.806432768,0
+SPEU.US,D,20180703,000000,29.6004,29.6004,29.4343,29.4343,7957.7258185756,0
+SPEU.US,D,20180705,000000,29.8475,29.8759,29.7742,29.8564,11699.648081304,0
+SPEU.US,D,20180706,000000,29.8915,30.0762,29.8915,30.0488,7017.1277443285,0
+SPEU.US,D,20180709,000000,30.1787,30.2158,30.1201,30.1973,5815.5367332665,0
+SPEU.US,D,20180710,000000,30.1886,30.2511,30.1787,30.2511,27485.115000904,0
+SPEU.US,D,20180711,000000,29.9012,29.911,29.6004,29.6541,11162.309681979,0
+SPEU.US,D,20180712,000000,29.8564,29.956,29.8564,29.956,12115.189776782,0
+SPEU.US,D,20180713,000000,29.9413,30.042,29.8925,30.042,6817.5449102935,0
+SPEU.US,D,20180716,000000,29.9511,29.998,29.9257,29.9599,9957.6481657778,0
+SPEU.US,D,20180717,000000,29.7566,29.9599,29.7566,29.911,59749.983001518,0
+SPEU.US,D,20180718,000000,29.9872,30.0655,29.9511,30.0146,10976.032370213,0
+SPEU.US,D,20180719,000000,29.8739,30,29.8739,29.9599,8246.3533016416,0
+SPEU.US,D,20180720,000000,30.0146,30.17,30.0146,30.17,29542.353444034,0
+SPEU.US,D,20180723,000000,30.1485,30.1572,30.0937,30.1397,13188.843073719,0
+SPEU.US,D,20180724,000000,30.3595,30.4083,30.2901,30.3653,15249.152021988,0
+SPEU.US,D,20180725,000000,30.2882,30.593,30.1621,30.5334,14803.928776833,0
+SPEU.US,D,20180726,000000,30.4269,30.5148,30.4044,30.464,11544.075820928,0
+SPEU.US,D,20180727,000000,30.6115,30.6302,30.4738,30.5432,14092.595086298,0
+SPEU.US,D,20180730,000000,30.6663,30.7171,30.593,30.6115,11782.551720057,0
+SPEU.US,D,20180731,000000,30.85,30.8608,30.7444,30.762,7701.8503903256,0
+SPEU.US,D,20180801,000000,30.6028,30.6067,30.4914,30.5197,21828.221033153,0
+SPEU.US,D,20180802,000000,30.1133,30.2129,30.04,30.2071,15561.320044453,0
+SPEU.US,D,20180803,000000,30.0762,30.2696,30.0762,30.2696,112224.91582703,0
+SPEU.US,D,20180806,000000,30.04,30.1563,30,30.0937,16941.000353578,0
+SPEU.US,D,20180807,000000,30.4817,30.4817,30.3839,30.3917,22381.935459885,0
+SPEU.US,D,20180808,000000,30.3322,30.3595,30.2247,30.2969,15315.679633333,0
+SPEU.US,D,20180809,000000,30.3322,30.3322,30.1641,30.17,65701.645462614,0
+SPEU.US,D,20180810,000000,29.5466,29.5955,29.4079,29.5026,23619.349030903,0
+SPEU.US,D,20180813,000000,29.399,29.4469,29.2867,29.3082,34834.880801958,0
+SPEU.US,D,20180814,000000,29.399,29.399,29.2907,29.3258,12257.456514889,0
+SPEU.US,D,20180815,000000,28.9047,28.9135,28.7005,28.8783,24071.736788049,0
+SPEU.US,D,20180816,000000,29.0014,29.1402,29.0014,29.0366,43704.546646817,0
+SPEU.US,D,20180817,000000,29.0014,29.2759,29.0014,29.2505,3331.4980758153,0
+SPEU.US,D,20180820,000000,29.3619,29.4509,29.3619,29.4079,11493.924236991,0
+SPEU.US,D,20180821,000000,29.7235,29.7655,29.6443,29.701,7976.1488494096,0
+SPEU.US,D,20180822,000000,29.83,29.83,29.7499,29.7655,14544.982843444,0
+SPEU.US,D,20180823,000000,29.6716,29.7107,29.5466,29.5661,12827.54696903,0
+SPEU.US,D,20180824,000000,29.741,29.8124,29.741,29.7742,10770.308525899,0
+SPEU.US,D,20180827,000000,29.9511,30.169,29.9511,30.1035,26201.643852802,0
+SPEU.US,D,20180828,000000,30.1485,30.1485,30.0136,30.0136,11042.559981558,0
+SPEU.US,D,20180829,000000,29.9687,30.1671,29.9687,30.1671,17706.579634901,0
+SPEU.US,D,20180830,000000,29.9012,29.9345,29.828,29.8564,27447.245437524,0
+SPEU.US,D,20180831,000000,29.6189,29.6805,29.3923,29.5203,14427.280146449,0
+SPEU.US,D,20180904,000000,29.1402,29.2759,29.0816,29.2759,134243.50817881,0
+SPEU.US,D,20180905,000000,29.1783,29.1783,28.9926,29.1079,11386.456557126,0
+SPEU.US,D,20180906,000000,29.0102,29.0659,28.806,28.8871,30144.172451279,0
+SPEU.US,D,20180907,000000,28.6516,28.765,28.6233,28.7386,55441.040789788,0
+SPEU.US,D,20180910,000000,28.9848,29.0092,28.9232,28.9584,42992.189454568,0
+SPEU.US,D,20180911,000000,28.7552,28.9408,28.7552,28.9232,13059.881857881,0
+SPEU.US,D,20180912,000000,28.9926,29.2242,28.9926,29.1167,97458.856613581,0
+SPEU.US,D,20180913,000000,29.3756,29.399,29.2907,29.399,9054.9196549117,0
+SPEU.US,D,20180914,000000,29.3815,29.3815,29.2124,29.2838,16731.182502413,0
+SPEU.US,D,20180917,000000,29.3532,29.4264,29.2838,29.3082,53095.174863592,0
+SPEU.US,D,20180918,000000,29.403,29.4509,29.3717,29.4343,12124.401292199,0
+SPEU.US,D,20180919,000000,29.4176,29.529,29.4176,29.5203,52418.640231299,0
+SPEU.US,D,20180920,000000,29.9511,30.0645,29.8866,30.04,21222.308019057,0
+SPEU.US,D,20180921,000000,30.085,30.1211,30.0322,30.1133,21645.014226525,0
+SPEU.US,D,20180924,000000,30.1299,30.1299,29.9404,29.9404,11353.704502309,0
+SPEU.US,D,20180925,000000,30.17,30.2257,30.1436,30.169,46696.242153915,0
+SPEU.US,D,20180926,000000,30.085,30.3752,30.085,30.1886,15756.808871636,0
+SPEU.US,D,20180927,000000,30.17,30.2481,30.1035,30.1397,10738.579972797,0
+SPEU.US,D,20180928,000000,29.7557,29.869,29.6951,29.7294,11303.552918373,0
+SPEU.US,D,20181001,000000,29.8554,29.8554,29.6864,29.6951,6166.5978208255,0
+SPEU.US,D,20181002,000000,29.4909,29.6062,29.4743,29.573,102916.1677473,0
+SPEU.US,D,20181003,000000,29.7919,29.8446,29.6951,29.6951,15506.050951951,0
+SPEU.US,D,20181004,000000,29.5799,29.5974,29.2867,29.4235,56706.088907056,0
+SPEU.US,D,20181005,000000,29.313,29.313,29.0854,29.1734,11637.214476811,0
+SPEU.US,D,20181008,000000,28.8021,28.9799,28.7688,28.9613,16651.349368798,0
+SPEU.US,D,20181009,000000,28.7308,29.0219,28.6927,28.9613,16716.85347843,0
+SPEU.US,D,20181010,000000,29.0043,29.0043,28.5647,28.6077,22258.091752613,0
+SPEU.US,D,20181011,000000,28.5177,28.5441,27.9873,28.1015,69967.600602399,0
+SPEU.US,D,20181012,000000,28.3605,28.3605,27.9267,28.2013,65047.627868007,0
+SPEU.US,D,20181015,000000,28.1739,28.3185,28.1739,28.211,194254.48411714,0
+SPEU.US,D,20181016,000000,28.4816,28.6077,28.4514,28.5979,17769.013239395,0
+SPEU.US,D,20181017,000000,28.5012,28.5129,28.3507,28.4132,44414.856835638,0
+SPEU.US,D,20181018,000000,28.2862,28.3145,27.8456,27.952,33703.911409093,0
+SPEU.US,D,20181019,000000,28.1924,28.3859,28.1924,28.3273,28101.26303213,0
+SPEU.US,D,20181022,000000,28.296,28.3145,28.1015,28.1739,14332.09448714,0
+SPEU.US,D,20181023,000000,27.8534,28.0615,27.6991,28.041,17683.039095503,0
+SPEU.US,D,20181024,000000,27.9003,27.9003,27.2613,27.2613,70374.954284172,0
+SPEU.US,D,20181025,000000,27.447,27.7137,27.3326,27.5632,28590.496850944,0
+SPEU.US,D,20181026,000000,27.2437,27.5974,27.0444,27.402,224095.70006137,0
+SPEU.US,D,20181029,000000,27.785,27.828,27.2613,27.4646,44049.466724097,0
+SPEU.US,D,20181030,000000,27.4646,27.6589,27.4391,27.6589,18890.771116843,0
+SPEU.US,D,20181031,000000,27.9169,28.0488,27.8808,27.8808,22287.77330229,0
+SPEU.US,D,20181101,000000,28.1368,28.2862,28.0928,28.2862,22720.714526889,0
+SPEU.US,D,20181102,000000,28.3605,28.3859,27.9873,28.1114,14090.548082872,0
+SPEU.US,D,20181105,000000,28.2862,28.3459,28.2051,28.3048,22898.80382495,0
+SPEU.US,D,20181106,000000,28.1739,28.3234,28.1191,28.2686,199944.13013971,0
+SPEU.US,D,20181107,000000,28.6077,28.7112,28.5481,28.7112,20194.712299205,0
+SPEU.US,D,20181108,000000,28.5793,28.6624,28.3341,28.3761,40523.503322812,0
+SPEU.US,D,20181109,000000,28.2461,28.2989,28.17,28.2609,41072.10024098,0
+SPEU.US,D,20181112,000000,27.9609,27.9609,27.6853,27.6863,21603.050656293,0
+SPEU.US,D,20181113,000000,27.8534,28.0742,27.8094,27.9003,31390.797537712,0
+SPEU.US,D,20181114,000000,28.0928,28.0928,27.7537,27.9003,29741.936278069,0
+SPEU.US,D,20181115,000000,27.6785,28.0068,27.5798,27.9697,27247.662603489,0
+SPEU.US,D,20181116,000000,27.7479,27.9873,27.7479,27.9775,123040.25842831,0
+SPEU.US,D,20181119,000000,27.9873,27.9873,27.7117,27.7918,23137.27972408,0
+SPEU.US,D,20181120,000000,27.5017,27.5798,27.3502,27.3853,41282.941593858,0
+SPEU.US,D,20181121,000000,27.6687,27.828,27.6687,27.7323,23735.004724472,0
+SPEU.US,D,20181123,000000,27.402,27.5017,27.402,27.5017,2529.0727328232,0
+SPEU.US,D,20181126,000000,27.8094,27.9218,27.7958,27.8905,23237.582891954,0
+SPEU.US,D,20181127,000000,27.6785,27.7664,27.5711,27.7664,14303.436439176,0
+SPEU.US,D,20181128,000000,27.7918,28.1739,27.7058,28.1739,16266.51272471,0
+SPEU.US,D,20181129,000000,27.997,28.1114,27.9735,28.0254,35158.307343266,0
+SPEU.US,D,20181130,000000,27.9072,27.9697,27.8632,27.9697,36062.059355845,0
+SPEU.US,D,20181203,000000,28.2374,28.2374,28.1015,28.2188,35091.779731921,0
+SPEU.US,D,20181204,000000,28.1826,28.2013,27.6111,27.6238,35364.031187579,0
+SPEU.US,D,20181206,000000,27.0063,27.1841,26.6937,27.1744,174494.76004596,0
+SPEU.US,D,20181207,000000,27.1841,27.318,26.8803,26.9154,61774.469389833,0
+SPEU.US,D,20181210,000000,26.9154,26.934,26.5275,26.7758,36510.353106139,0
+SPEU.US,D,20181211,000000,27.0766,27.0766,26.6937,26.8285,58796.079405003,0
+SPEU.US,D,20181212,000000,27.2711,27.4743,27.235,27.3151,55573.072510766,0
+SPEU.US,D,20181213,000000,27.3425,27.4303,27.2164,27.2711,35025.252120576,0
+SPEU.US,D,20181214,000000,26.934,27.0288,26.8206,26.8206,174605.29823096,0
+SPEU.US,D,20181217,000000,26.8803,26.8803,26.5549,26.6517,44006.479652152,0
+SPEU.US,D,20181218,000000,26.7405,26.8206,26.5178,26.5705,56053.094814163,0
+SPEU.US,D,20181219,000000,26.7679,26.9711,26.2716,26.4289,44960.383248667,0
+SPEU.US,D,20181220,000000,26.5462,26.59,26.3166,26.3409,85979.261400572,0
+SPEU.US,D,20181221,000000,26.2716,26.4562,26.0048,26.0762,78455.500308308,0
+SPEU.US,D,20181224,000000,25.9697,26.2531,25.7303,25.746,153645.00665044,0
+SPEU.US,D,20181226,000000,25.7039,26.3214,25.5525,26.2746,57123.677605961,0
+SPEU.US,D,20181227,000000,25.8446,26.2257,25.6639,26.2257,914732.13895613,0
+SPEU.US,D,20181228,000000,26.6115,26.6693,26.4787,26.5833,122842.7225977,0
+SPEU.US,D,20181231,000000,26.7973,26.7973,26.5119,26.5833,113160.39639272,0
+SPEU.US,D,20190102,000000,26.2257,26.4787,26.2178,26.4768,21430.078866795,0
+SPEU.US,D,20190103,000000,26.4152,26.4582,26.2999,26.3781,114182.874604,0
+SPEU.US,D,20190104,000000,26.7249,27.1342,26.7249,27.0894,34078.513036051,0
+SPEU.US,D,20190107,000000,26.9194,27.1021,26.8236,26.975,21221.284517343,0
+SPEU.US,D,20190108,000000,27.189,27.232,27.1196,27.1978,20262.263412263,0
+SPEU.US,D,20190109,000000,27.3571,27.4382,27.2867,27.3658,10714.015931684,0
+SPEU.US,D,20190110,000000,27.278,27.5095,27.278,27.4547,152649.13948368,0
+SPEU.US,D,20190111,000000,27.3023,27.3756,27.278,27.3395,17222.463324653,0
+SPEU.US,D,20190114,000000,27.0981,27.2125,27.0825,27.1509,24998.005838314,0
+SPEU.US,D,20190115,000000,27.1342,27.2496,27.064,27.2066,34664.979517599,0
+SPEU.US,D,20190116,000000,27.1167,27.1978,27.1167,27.1167,17673.827580085,0
+SPEU.US,D,20190117,000000,27.0756,27.232,27.0727,27.232,13092.633912697,0
+SPEU.US,D,20190118,000000,27.5534,27.6092,27.4626,27.5701,24172.039955923,0
+SPEU.US,D,20190122,000000,27.2681,27.3023,27.1802,27.1802,15107.908785594,0
+SPEU.US,D,20190123,000000,27.4001,27.406,27.2496,27.3473,14926.748982393,0
+SPEU.US,D,20190124,000000,27.2496,27.2867,27.1372,27.232,50856.776617261,0
+SPEU.US,D,20190125,000000,27.4283,27.5534,27.4283,27.4762,70506.986005149,0
+SPEU.US,D,20190128,000000,27.3121,27.4283,27.2691,27.3903,297775.54137681,0
+SPEU.US,D,20190129,000000,27.6062,27.6814,27.5261,27.5534,314585.53351113,0
+SPEU.US,D,20190130,000000,27.6776,27.8778,27.5945,27.8192,22214.081178954,0
+SPEU.US,D,20190131,000000,27.8017,27.9413,27.7323,27.9082,23120.903696672,0
+SPEU.US,D,20190201,000000,27.8719,28.0674,27.8719,27.9609,11586.039391161,0
+SPEU.US,D,20190204,000000,27.9364,28.0351,27.8632,28.0263,10467.352018852,0
+SPEU.US,D,20190205,000000,28.2295,28.3575,28.2295,28.3077,97957.301947811,0
+SPEU.US,D,20190206,000000,28.3077,28.3077,28.1856,28.2198,58960.863180796,0
+SPEU.US,D,20190207,000000,28.1289,28.1289,27.8534,27.8915,24897.70267044,0
+SPEU.US,D,20190208,000000,27.8094,27.8905,27.6951,27.8847,91293.282294468,0
+SPEU.US,D,20190211,000000,27.8192,27.8808,27.7498,27.7762,13450.859512247,0
+SPEU.US,D,20190212,000000,27.9707,28.1289,27.9707,28.1123,169475.5076454,0
+SPEU.US,D,20190213,000000,28.1133,28.1934,28.0498,28.0498,10043.62230967,0
+SPEU.US,D,20190214,000000,28.1035,28.212,28.0576,28.1289,82164.67051622,0
+SPEU.US,D,20190215,000000,28.468,28.6106,28.4524,28.6106,16731.182502413,0
+SPEU.US,D,20190219,000000,28.4953,28.7161,28.4767,28.6976,79922.178263038,0
+SPEU.US,D,20190220,000000,28.7357,28.9477,28.7357,28.8901,11884.901891357,0
+SPEU.US,D,20190221,000000,28.8256,28.8343,28.7357,28.7522,8549.3098086897,0
+SPEU.US,D,20190222,000000,28.8256,28.8724,28.7982,28.8422,7832.8586095896,0
+SPEU.US,D,20190225,000000,28.9936,28.9936,28.8588,28.8949,9739.6423009088,0
+SPEU.US,D,20190226,000000,28.9223,29.0992,28.9223,29.0278,13562.421198964,0
+SPEU.US,D,20190227,000000,29.0727,29.0727,28.9662,29.0073,18416.889823723,0
+SPEU.US,D,20190228,000000,29.0199,29.1353,29.0024,29.0024,13192.937080571,0
+SPEU.US,D,20190301,000000,29.2154,29.2154,29.0874,29.146,8533.9572829947,0
+SPEU.US,D,20190304,000000,29.1264,29.1627,28.9936,29.1177,12640.246155551,0
+SPEU.US,D,20190305,000000,29.1177,29.2613,29.0952,29.2242,25808.61919501,0
+SPEU.US,D,20190306,000000,29.2858,29.2858,29.1724,29.1988,4817.6225630914,0
+SPEU.US,D,20190307,000000,29.1353,29.1353,28.8422,28.8588,42454.851055243,0
+SPEU.US,D,20190308,000000,28.7357,28.8773,28.7357,28.8676,18020.794660793,0
+SPEU.US,D,20190311,000000,28.85,29.0727,28.85,29.0727,12115.189776782,0
+SPEU.US,D,20190312,000000,29.0024,29.0825,29.0024,29.0376,9500.1429000667,0
+SPEU.US,D,20190313,000000,29.2515,29.4381,29.2515,29.3942,45673.763942629,0
+SPEU.US,D,20190314,000000,29.5173,29.5671,29.4811,29.5339,6634.3381036665,0
+SPEU.US,D,20190315,000000,29.7732,29.8749,29.7557,29.8221,8903.4414013877,0
+SPEU.US,D,20190318,000000,29.913,29.9795,29.8935,29.9795,12952.414178016,0
+SPEU.US,D,20190319,000000,30.2051,30.2227,30.0176,30.0185,17305.366963405,0
+SPEU.US,D,20190320,000000,29.9042,30.2325,29.8846,30.0967,23700.20566623,0
+SPEU.US,D,20190321,000000,29.9531,30.0811,29.9482,30.0811,5259.7753031074,0
+SPEU.US,D,20190322,000000,29.6511,29.6864,29.3824,29.3824,61470.489381072,0
+SPEU.US,D,20190325,000000,29.4,29.4274,29.3503,29.4098,18986.980277865,0
+SPEU.US,D,20190326,000000,29.614,29.6531,29.5193,29.574,23169.008277183,0
+SPEU.US,D,20190327,000000,29.6609,29.6609,29.4616,29.6043,4598.5931965094,0
+SPEU.US,D,20190328,000000,29.5241,29.5789,29.5154,29.5789,13140.738493208,0
+SPEU.US,D,20190329,000000,29.6189,29.6785,29.4968,29.6511,13317.804289557,0
+SPEU.US,D,20190401,000000,29.8935,29.9423,29.8612,29.9423,14134.558656531,0
+SPEU.US,D,20190402,000000,29.9276,30.0547,29.913,30.0449,26598.762517446,0
+SPEU.US,D,20190403,000000,30.1357,30.2637,30.126,30.1856,16036.224839285,0
+SPEU.US,D,20190404,000000,30.126,30.1836,30.126,30.168,10900.293243451,0
+SPEU.US,D,20190405,000000,30.1758,30.2422,30.1758,30.2207,15381.183742965,0
+SPEU.US,D,20190408,000000,30.3223,30.3223,30.2364,30.296,20237.69937115,0
+SPEU.US,D,20190409,000000,30.2687,30.2687,30.1719,30.1953,11906.39542733,0
+SPEU.US,D,20190410,000000,30.168,30.2325,30.1446,30.1953,8570.8033446627,0
+SPEU.US,D,20190411,000000,30.1953,30.1983,30.0986,30.126,3659.0186239753,0
+SPEU.US,D,20190412,000000,30.2784,30.2823,30.2081,30.2598,23540.539399002,0
+SPEU.US,D,20190415,000000,30.2872,30.2872,30.253,30.2872,9188.9983793147,0
+SPEU.US,D,20190416,000000,30.3752,30.3752,30.2511,30.2511,59353.887838588,0
+SPEU.US,D,20190417,000000,30.4289,30.4289,30.2941,30.3409,17427.163667253,0
+SPEU.US,D,20190418,000000,30.3752,30.3752,30.2432,30.3312,8342.5624626636,0
+SPEU.US,D,20190422,000000,30.3312,30.3673,30.2833,30.3223,24873.138629328,0
+SPEU.US,D,20190423,000000,30.2422,30.3722,30.2422,30.3595,13600.290762345,0
+SPEU.US,D,20190424,000000,30.2784,30.3048,30.1856,30.2227,8921.8644322217,0
+SPEU.US,D,20190425,000000,30.0712,30.1924,30.0712,30.1758,11710.906600147,0
+SPEU.US,D,20190426,000000,30.2139,30.2598,30.1612,30.2598,4960.9128029114,0
+SPEU.US,D,20190429,000000,30.2687,30.3888,30.2687,30.3839,11370.080529718,0
+SPEU.US,D,20190430,000000,30.4289,30.6174,30.3917,30.592,38898.182602568,0
+SPEU.US,D,20190501,000000,30.6448,30.6448,30.3546,30.3546,8898.3238928227,0
+SPEU.US,D,20190502,000000,30.3752,30.3752,30.2422,30.2784,13214.430616544,0
+SPEU.US,D,20190503,000000,30.4387,30.5998,30.4211,30.5998,509127.62160962,0
+SPEU.US,D,20190506,000000,30.0087,30.4572,30.0087,30.4024,209191.46811666,0
+SPEU.US,D,20190507,000000,29.9902,29.9902,29.6326,29.6951,27280.414658304,0
+SPEU.US,D,20190508,000000,29.8671,29.9795,29.8671,29.9032,10361.931342413,0
+SPEU.US,D,20190509,000000,29.6326,29.8211,29.571,29.783,11903.324922191,0
+SPEU.US,D,20190510,000000,29.7225,29.9276,29.6609,29.9276,9394.7222236277,0
+SPEU.US,D,20190513,000000,29.4792,29.5329,29.3444,29.3913,49230.432395304,0
+SPEU.US,D,20190514,000000,29.5154,29.6609,29.5154,29.5789,20504.833318243,0
+SPEU.US,D,20190515,000000,29.3913,29.8026,29.3913,29.783,6341.6166137485,0
+SPEU.US,D,20190516,000000,29.9032,30.1612,29.9032,30.0645,10531.832626771,0
+SPEU.US,D,20190517,000000,29.9198,30.0556,29.9198,29.9345,9660.8326690077,0
+SPEU.US,D,20190520,000000,29.6951,29.8114,29.6951,29.7527,6878.9550130735,0
+SPEU.US,D,20190521,000000,29.8124,29.9032,29.8026,29.869,14421.139136171,0
+SPEU.US,D,20190522,000000,29.7225,29.9618,29.7225,29.8749,340565.07749221,0
+SPEU.US,D,20190523,000000,29.5866,29.6609,29.5065,29.571,287222.21521407,0
+SPEU.US,D,20190524,000000,29.9032,30.0449,29.8573,30.0087,200038.2922973,0
+SPEU.US,D,20190528,000000,29.913,29.9452,29.5789,29.5789,215125.73104863,0
+SPEU.US,D,20190529,000000,29.3082,29.403,29.275,29.3629,9394.7222236277,0
+SPEU.US,D,20190530,000000,29.445,29.5418,29.4353,29.5398,3221.9833925242,0
+SPEU.US,D,20190531,000000,29.2037,29.318,29.1499,29.3082,23410.55468145,0
+SPEU.US,D,20190603,000000,29.4353,29.6189,29.4353,29.5896,10688.428388859,0
+SPEU.US,D,20190604,000000,29.8935,29.9169,29.7694,29.913,9455.1088246947,0
+SPEU.US,D,20190605,000000,29.9805,29.9805,29.8788,29.8788,11391.574065691,0
+SPEU.US,D,20190606,000000,30.0166,30.1357,29.999,30.0986,5651.7764591864,0
+SPEU.US,D,20190607,000000,30.3752,30.5734,30.3752,30.4758,10466.328517139,0
+SPEU.US,D,20190610,000000,30.4846,30.5588,30.4846,30.5569,5017.2053971264,0
+SPEU.US,D,20190611,000000,30.7806,30.7806,30.6448,30.6535,65098.802953657,0
+SPEU.US,D,20190612,000000,30.5833,30.5998,30.5324,30.5324,11910.489434182,0
+SPEU.US,D,20190613,000000,30.591,30.5959,30.5247,30.5452,565031.28517369,0
+SPEU.US,D,20190614,000000,30.3409,30.3839,30.2872,30.3126,82362.20634683,0
+SPEU.US,D,20190617,000000,30.296,30.4191,30.296,30.296,15513.215463943,0
+SPEU.US,D,20190618,000000,30.6809,30.8411,30.676,30.7269,26659.149118513,0
+SPEU.US,D,20190619,000000,30.7806,31.0034,30.761,30.8998,84462.431861905,0
+SPEU.US,D,20190620,000000,31.2359,31.2359,31.103,31.1636,9814.3579259578,0
+SPEU.US,D,20190621,000000,31.0845,31.1549,31.0385,31.1109,24032.843722955,0
+SPEU.US,D,20190624,000000,31.1744,31.2672,31.1744,31.2027,14070.078048612,0
+SPEU.US,D,20190625,000000,31.2291,31.2291,31.021,31.021,23220.183362833,0
+SPEU.US,D,20190626,000000,31.0932,31.0991,31.0366,31.0366,15166.248383235,0
+SPEU.US,D,20190627,000000,31.0297,31.0551,30.9457,30.9936,396997.89144189,0
+SPEU.US,D,20190628,000000,31.146,31.2379,31.1411,31.1939,19322.688839728,0
+SPEU.US,D,20190701,000000,31.4117,31.4401,31.191,31.2515,39976.95340807,0
+SPEU.US,D,20190702,000000,31.3307,31.4342,31.3307,31.3845,15490.698426256,0
+SPEU.US,D,20190703,000000,31.5407,31.5603,31.4928,31.5534,56132.927947776,0
+SPEU.US,D,20190705,000000,31.2565,31.2565,31.0835,31.2291,5621.0714077964,0
+SPEU.US,D,20190708,000000,31.1245,31.1646,31.0952,31.1382,6557.5754751915,0
+SPEU.US,D,20190709,000000,30.9555,31.102,30.9555,31.0464,12007.722096917,0
+SPEU.US,D,20190710,000000,31.1841,31.2427,31.0737,31.2369,985205.34940475,0
+SPEU.US,D,20190711,000000,31.1841,31.2115,30.975,31.021,23210.971847415,0
+SPEU.US,D,20190712,000000,30.9555,30.9653,30.9086,30.9653,8202.3427279826,0
+SPEU.US,D,20190715,000000,31.0111,31.0727,30.9868,31.0014,19311.430320885,0
+SPEU.US,D,20190716,000000,30.9955,31.0464,30.8831,30.9008,30813.542571581,0
+SPEU.US,D,20190717,000000,31.0464,31.0464,30.9086,30.9086,11983.158055805,0
+SPEU.US,D,20190718,000000,30.9653,31.0932,30.8949,31.0737,6728.5002612625,0
+SPEU.US,D,20190719,000000,30.9555,30.9711,30.846,30.8783,5655.8704660384,0
+SPEU.US,D,20190722,000000,30.9457,30.9711,30.9008,30.931,31236.248779049,0
+SPEU.US,D,20190723,000000,31.146,31.1665,31.0669,31.1294,5598.5543701104,0
+SPEU.US,D,20190724,000000,30.9457,31.0229,30.9213,31.021,9119.4002628307,0
+SPEU.US,D,20190725,000000,31.0014,31.0014,30.6722,30.7357,14550.100352009,0
+SPEU.US,D,20190726,000000,30.9261,30.9457,30.891,30.892,24933.525230395,0
+SPEU.US,D,20190729,000000,31.103,31.1109,30.9555,31.0111,12996.424751675,0
+SPEU.US,D,20190730,000000,30.6272,30.6448,30.5549,30.5823,28948.722450494,0
+SPEU.US,D,20190731,000000,30.5354,30.6448,30.1709,30.3253,27144.288930475,0
+SPEU.US,D,20190801,000000,30.2716,30.5949,30.0888,30.2989,18442.477366548,0
+SPEU.US,D,20190802,000000,30.0888,30.0888,29.741,29.9335,385644.18693958,0
+SPEU.US,D,20190805,000000,29.5691,29.5691,29.1763,29.3112,17401.576124428,0
+SPEU.US,D,20190806,000000,29.4411,29.4763,29.1304,29.314,78472.899837429,0
+SPEU.US,D,20190807,000000,29.23,29.4948,29.2047,29.4948,15384.254248104,0
+SPEU.US,D,20190808,000000,29.6707,29.9423,29.6707,29.8426,101912.11256685,0
+SPEU.US,D,20190809,000000,29.7762,29.8397,29.6707,29.741,26632.538073975,0
+SPEU.US,D,20190812,000000,29.7146,29.7957,29.5495,29.5691,13836.719658048,0
+SPEU.US,D,20190813,000000,29.5495,29.9491,29.5495,29.87,30975.255842234,0
+SPEU.US,D,20190814,000000,29.3209,29.357,29.1304,29.1304,10985.243885629,0
+SPEU.US,D,20190815,000000,29.1851,29.2095,29.0171,29.1382,27834.129085037,0
+SPEU.US,D,20190816,000000,29.2487,29.4645,29.2487,29.4489,9853.2509910518,0
+SPEU.US,D,20190819,000000,29.7312,29.7312,29.613,29.6414,36033.401307881,0
+SPEU.US,D,20190820,000000,29.613,29.613,29.4948,29.4948,13871.51871629,0
+SPEU.US,D,20190821,000000,29.9335,29.9335,29.7781,29.8192,8824.6317694867,0
+SPEU.US,D,20190822,000000,29.8045,29.8045,29.6033,29.7225,13811.132115223,0
+SPEU.US,D,20190823,000000,29.7499,29.8426,29.3717,29.3717,6022.2840792925,0
+SPEU.US,D,20190826,000000,29.5856,29.5856,29.4948,29.4948,22338.94838794,0
+SPEU.US,D,20190827,000000,29.659,29.6795,29.5495,29.5495,14597.181430808,0
+SPEU.US,D,20190828,000000,29.4587,29.6316,29.4176,29.5828,9129.6352799607,0
+SPEU.US,D,20190829,000000,29.8797,29.8974,29.8241,29.8241,8466.4061699367,0
+SPEU.US,D,20190830,000000,30.043,30.043,29.7762,29.9003,41780.363426376,0
+SPEU.US,D,20190903,000000,29.7665,29.8797,29.7274,29.8797,19497.707632652,0
+SPEU.US,D,20190904,000000,30.1866,30.2901,30.1621,30.2901,18428.148342566,0
+SPEU.US,D,20190905,000000,30.4631,30.4631,30.2901,30.3351,6804.2393880245,0
+SPEU.US,D,20190906,000000,30.4064,30.4728,30.4064,30.4347,4684.5673404014,0
+SPEU.US,D,20190909,000000,30.4347,30.4347,30.3448,30.3888,5575.0138307114,0
+SPEU.US,D,20190910,000000,30.3077,30.4503,30.2716,30.3801,10396.730400654,0
+SPEU.US,D,20190911,000000,30.3801,30.507,30.3801,30.4983,7507.3850648556,0
+SPEU.US,D,20190912,000000,30.5168,30.7103,30.5168,30.6634,20834.40086983,0
+SPEU.US,D,20190913,000000,30.7454,30.7874,30.6478,30.6594,10730.391959093,0
+SPEU.US,D,20190916,000000,30.4728,30.4992,30.3624,30.3937,22138.342052192,0
+SPEU.US,D,20190917,000000,30.4445,30.6077,30.4445,30.591,22789.28914166,0
+SPEU.US,D,20190918,000000,30.5647,30.6115,30.4347,30.5695,19437.321031585,0
+SPEU.US,D,20190919,000000,30.7543,30.8119,30.7122,30.7122,20028.905021698,0
+SPEU.US,D,20190920,000000,30.8119,30.8402,30.6907,30.7494,19710.595988955,0
+SPEU.US,D,20190923,000000,30.4894,30.6038,30.4718,30.592,7747.9079674106,0
+SPEU.US,D,20190924,000000,30.5813,30.6028,30.4064,30.4416,20078.033103923,0
+SPEU.US,D,20190925,000000,30.087,30.2521,30.086,30.2491,17604.229463601,0
+SPEU.US,D,20190926,000000,30.3868,30.4338,30.3429,30.3868,10564.584681587,0
+SPEU.US,D,20190927,000000,30.4621,30.5032,30.3527,30.4142,17762.872229116,0
+SPEU.US,D,20190930,000000,30.3967,30.5344,30.3967,30.4728,19558.094233718,0
+SPEU.US,D,20191001,000000,30.3868,30.3868,30.1142,30.1846,73994.056341341,0
+SPEU.US,D,20191002,000000,29.6834,29.6834,29.3708,29.4167,56664.125336823,0
+SPEU.US,D,20191003,000000,29.4089,29.5994,29.2789,29.5994,60635.311983263,0
+SPEU.US,D,20191004,000000,29.6375,29.8573,29.6375,29.8573,23855.777926605,0
+SPEU.US,D,20191007,000000,29.8387,30.0156,29.8387,29.9022,7683.4273594916,0
+SPEU.US,D,20191008,000000,29.6375,29.6921,29.5075,29.5075,11122.393115172,0
+SPEU.US,D,20191009,000000,29.7127,29.8016,29.701,29.783,12839.828989586,0
+SPEU.US,D,20191010,000000,29.7919,30.0517,29.7919,30.0351,9688.4672152587,0
+SPEU.US,D,20191011,000000,30.59,30.8119,30.59,30.7034,79026.614264163,0
+SPEU.US,D,20191014,000000,30.5442,30.6164,30.5442,30.5647,6174.7858345295,0
+SPEU.US,D,20191015,000000,30.721,31.0259,30.721,30.9682,9072.3191840327,0
+SPEU.US,D,20191016,000000,30.976,31.0649,30.9565,31.0014,20357.449071572,0
+SPEU.US,D,20191017,000000,31.2222,31.2389,31.0669,31.1314,7513.5260751336,0
+SPEU.US,D,20191018,000000,31.1567,31.231,31.0894,31.1959,16986.03442895,0
+SPEU.US,D,20191021,000000,31.3776,31.3776,31.2926,31.3326,6767.3933263565,0
+SPEU.US,D,20191022,000000,31.2867,31.4147,31.1567,31.2046,25622.341883244,0
+SPEU.US,D,20191023,000000,31.2574,31.3443,31.2359,31.3424,9847.1099807738,0
+SPEU.US,D,20191024,000000,31.4782,31.487,31.3687,31.4235,23294.898987882,0
+SPEU.US,D,20191025,000000,31.2965,31.405,31.2965,31.3873,5451.1701234384,0
+SPEU.US,D,20191028,000000,31.4782,31.5711,31.4782,31.5447,9433.6152887217,0
+SPEU.US,D,20191029,000000,31.3873,31.529,31.3873,31.5095,9155.2228227857,0
+SPEU.US,D,20191030,000000,31.4772,31.6834,31.3845,31.6834,8605.6024029047,0
+SPEU.US,D,20191031,000000,31.5612,31.572,31.4606,31.5612,9392.6752202017,0
+SPEU.US,D,20191101,000000,31.7577,31.8084,31.7254,31.7547,227463.02069714,0
+SPEU.US,D,20191104,000000,32.0303,32.0625,31.9354,31.9443,6815.4979068675,0
+SPEU.US,D,20191105,000000,31.8915,31.912,31.8524,31.8867,4151.3229479283,0
+SPEU.US,D,20191106,000000,31.9198,31.9354,31.8749,31.91,4767.4709791544,0
+SPEU.US,D,20191107,000000,32.0342,32.038,31.953,31.953,6545.2934546355,0
+SPEU.US,D,20191108,000000,31.8817,31.9149,31.8182,31.9149,7968.9843374186,0
+SPEU.US,D,20191111,000000,31.7997,31.9325,31.7997,31.9042,5452.1936251514,0
+SPEU.US,D,20191112,000000,31.9277,32.0478,31.9277,32.0029,1810676.8804685,0
+SPEU.US,D,20191113,000000,31.8739,31.9394,31.8084,31.9267,14057.796028056,0
+SPEU.US,D,20191114,000000,31.8173,31.9032,31.8084,31.8974,12846.993501577,0
+SPEU.US,D,20191115,000000,31.9628,32.083,31.9628,32.083,16749.605533246,0
+SPEU.US,D,20191118,000000,32.04,32.211,32.0303,32.1602,34430.597625323,0
+SPEU.US,D,20191119,000000,32.3029,32.3029,32.0889,32.1279,14450.820685848,0
+SPEU.US,D,20191120,000000,31.9814,32.0107,31.826,31.91,22598.917823042,0
+SPEU.US,D,20191121,000000,31.8544,31.8915,31.7547,31.8358,40331.085000768,0
+SPEU.US,D,20191122,000000,32.0204,32.0204,31.8739,31.9198,7699.8033868996,0
+SPEU.US,D,20191125,000000,32.083,32.1944,32.083,32.1368,71942.958908489,0
+SPEU.US,D,20191126,000000,32.1749,32.2491,32.1749,32.2305,8439.7951253987,0
+SPEU.US,D,20191127,000000,32.2589,32.3029,32.2266,32.2901,11116.252104894,0
+SPEU.US,D,20191129,000000,32.1368,32.1905,32.1015,32.1055,3354.0151135013,0
+SPEU.US,D,20191202,000000,32.0478,32.0478,31.8163,31.8778,11116.252104894,0
+SPEU.US,D,20191203,000000,31.6257,31.7449,31.5534,31.7449,12529.707970547,0
+SPEU.US,D,20191204,000000,31.9628,32.0752,31.9628,32.0615,13050.670342464,0
+SPEU.US,D,20191205,000000,32.1279,32.1279,31.9814,32.0303,49708.407695275,0
+SPEU.US,D,20191206,000000,32.2989,32.3029,32.2423,32.2686,14653.474025023,0
+SPEU.US,D,20191209,000000,32.2765,32.3029,32.1749,32.1749,8773.4566838367,0
+SPEU.US,D,20191210,000000,32.1211,32.2814,32.0938,32.2031,22507.826170585,0
+SPEU.US,D,20191211,000000,32.1846,32.3839,32.1846,32.3585,16120.151979751,0
+SPEU.US,D,20191212,000000,32.3116,32.6233,32.3116,32.5871,28540.345267007,0
+SPEU.US,D,20191213,000000,32.8901,33.1479,32.808,32.8998,24577.34663427,0
+SPEU.US,D,20191216,000000,33.2925,33.4215,33.2925,33.3444,16335.087339481,0
+SPEU.US,D,20191217,000000,33.1479,33.1832,33.1021,33.1021,8313.9044146996,0
+SPEU.US,D,20191218,000000,33.0532,33.1187,32.9917,33.0483,33962.857342481,0
+SPEU.US,D,20191219,000000,33.0629,33.1021,32.9917,33.0629,12052.756172289,0
+SPEU.US,D,20191220,000000,33.1382,33.2017,33.1187,33.1284,13416.060454005,0
+SPEU.US,D,20191223,000000,33.2154,33.2672,33.2114,33.2114,15803.889950434,0
+SPEU.US,D,20191224,000000,33.2662,33.3033,33.2203,33.229,4733.6954226254,0
+SPEU.US,D,20191226,000000,33.2935,33.4323,33.2935,33.3854,11096.805572347,0
+SPEU.US,D,20191227,000000,33.615,33.6335,33.5525,33.5876,148196.90703213,0
+SPEU.US,D,20191230,000000,33.57,33.57,33.3219,33.3219,11232.931300176,0
+SPEU.US,D,20191231,000000,33.4039,33.5339,33.3033,33.5339,17088.38460025,0
+SPEU.US,D,20200102,000000,33.7176,33.8416,33.6893,33.8085,9034.4496206517,0
+SPEU.US,D,20200103,000000,33.3502,33.5974,33.3502,33.4128,25192.471163784,0
+SPEU.US,D,20200106,000000,33.2935,33.5525,33.2935,33.5525,18718.822829058,0
+SPEU.US,D,20200107,000000,33.3854,33.4069,33.3502,33.358,47100.52533055,0
+SPEU.US,D,20200108,000000,33.3219,33.5154,33.3219,33.4499,14112.041618845,0
+SPEU.US,D,20200109,000000,33.4714,33.4958,33.441,33.4773,11724.212122416,0
+SPEU.US,D,20200110,000000,33.487,33.5427,33.313,33.3952,99340.052762074,0
+SPEU.US,D,20200113,000000,33.3765,33.6814,33.358,33.5603,132729.74914527,0
+SPEU.US,D,20200114,000000,33.4039,33.5974,33.4039,33.5241,38300.457602176,0
+SPEU.US,D,20200115,000000,33.5779,33.6335,33.5525,33.5876,21419.843849665,0
+SPEU.US,D,20200116,000000,33.615,33.7078,33.6053,33.7069,28658.047964002,0
+SPEU.US,D,20200117,000000,33.8465,33.8925,33.8085,33.8739,18934.781690501,0
+SPEU.US,D,20200121,000000,33.6893,33.7556,33.6491,33.6629,11946.311994137,0
+SPEU.US,D,20200122,000000,33.7459,33.7459,33.6335,33.6335,50278.498149416,0
+SPEU.US,D,20200123,000000,33.487,33.5339,33.3219,33.5154,17864.198898703,0
+SPEU.US,D,20200124,000000,33.6814,33.6893,33.3815,33.4128,15287.021585369,0
+SPEU.US,D,20200127,000000,32.807,32.8422,32.7044,32.721,18239.824027375,0
+SPEU.US,D,20200128,000000,32.8695,33.0629,32.849,33.0532,30468.622494299,0
+SPEU.US,D,20200129,000000,33.1382,33.229,33.0532,33.1108,14065.98404176,0
+SPEU.US,D,20200130,000000,32.8607,33.0629,32.8148,33.0629,13218.524623396,0
+SPEU.US,D,20200131,000000,32.8431,32.8431,32.4934,32.5852,469888.61293662,0
+SPEU.US,D,20200203,000000,32.6213,32.7327,32.5755,32.6506,217673.2268123,0
+SPEU.US,D,20200204,000000,33.0629,33.1568,33.0532,33.1021,17050.515036868,0
+SPEU.US,D,20200205,000000,33.4958,33.4958,33.3765,33.4684,8329.2569403946,0
+SPEU.US,D,20200206,000000,33.4919,33.5339,33.4499,33.487,90404.882807584,0
+SPEU.US,D,20200207,000000,33.4128,33.4128,33.1734,33.1734,13982.056901294,0
+SPEU.US,D,20200210,000000,33.2114,33.3219,33.1832,33.3219,20193.688797492,0
+SPEU.US,D,20200211,000000,33.487,33.5779,33.4831,33.5055,34642.462479914,0
+SPEU.US,D,20200212,000000,33.6434,33.7264,33.6199,33.7176,20422.953181203,0
+SPEU.US,D,20200213,000000,33.4499,33.5935,33.4138,33.5085,6207.5378893455,0
+SPEU.US,D,20200214,000000,33.5603,33.6053,33.4596,33.5339,13312.686780992,0
+SPEU.US,D,20200218,000000,33.358,33.4958,33.358,33.3952,29460.473306994,0
+SPEU.US,D,20200219,000000,33.5749,33.6238,33.5525,33.612,9011.9325829657,0
+SPEU.US,D,20200220,000000,33.5134,33.5828,33.3082,33.4215,12080.39071854,0
+SPEU.US,D,20200221,000000,33.4225,33.4225,33.2271,33.2838,16061.81238211,0
+SPEU.US,D,20200224,000000,31.9315,32.1172,31.6756,31.8778,69267.525430707,0
+SPEU.US,D,20200225,000000,31.9062,31.9062,31.149,31.2066,44918.419678435,0
+SPEU.US,D,20200226,000000,31.362,31.6374,31.149,31.149,40295.262440813,0
+SPEU.US,D,20200227,000000,30.6253,31.0131,30.2022,30.2022,108211.76561035,0
+SPEU.US,D,20200228,000000,29.5036,29.9432,29.2915,29.9432,57323.260439996,0
+SPEU.US,D,20200302,000000,30.0371,30.5295,29.8377,30.5295,36127.563465476,0
+SPEU.US,D,20200303,000000,30.764,31.0307,30.1113,30.2491,29245.537947264,0
+SPEU.US,D,20200304,000000,30.8646,31.3072,30.6535,31.3072,23685.876642248,0
+SPEU.US,D,20200305,000000,30.5432,30.635,30.1856,30.3126,55982.473195966,0
+SPEU.US,D,20200306,000000,29.743,30.0273,29.6345,29.8905,18724.963839336,0
+SPEU.US,D,20200309,000000,27.7098,28.336,27.2506,27.4421,46402.497162285,0
+SPEU.US,D,20200310,000000,28.298,28.298,27.3425,28.1601,947255.95289014,0
+SPEU.US,D,20200311,000000,27.3512,27.4382,26.3547,26.6965,60293.462411121,0
+SPEU.US,D,20200312,000000,24.508,24.508,23.3317,23.5524,67498.914470642,0
+SPEU.US,D,20200313,000000,25.0698,25.1793,23.3845,25.1793,46152.762744312,0
+SPEU.US,D,20200316,000000,21.7938,22.8421,21.3239,22.1251,83206.595260055,0
+SPEU.US,D,20200317,000000,22.2071,23.1001,21.9501,22.9184,164970.05310478,0
+SPEU.US,D,20200318,000000,21.4724,21.9814,20.8734,21.3991,56666.172340249,0
+SPEU.US,D,20200319,000000,21.2515,22.2217,21.23,21.9227,167719.1787059,0
+SPEU.US,D,20200320,000000,22.4289,22.7894,21.5651,21.572,36634.196813411,0
+SPEU.US,D,20200323,000000,21.7596,22.0772,21.3531,21.4743,533474.68035846,0
+SPEU.US,D,20200324,000000,22.9575,23.5407,22.7601,23.4498,193608.65453624,0
+SPEU.US,D,20200325,000000,23.742,24.6497,23.3591,24.212,86194.196760302,0
+SPEU.US,D,20200326,000000,24.4347,25.444,24.3879,25.444,91257.459734513,0
+SPEU.US,D,20200327,000000,24.4377,24.9086,24.1563,24.6741,34205.427248463,0
+SPEU.US,D,20200330,000000,24.5461,24.9546,24.5461,24.9546,12388.464734153,0
+SPEU.US,D,20200331,000000,24.7601,25.2515,24.7601,25.0004,85110.308446235,0
+SPEU.US,D,20200401,000000,24.1465,24.426,23.8593,23.952,16777.240079498,0
+SPEU.US,D,20200402,000000,24.1094,24.3879,23.9628,24.3234,32070.402675144,0
+SPEU.US,D,20200403,000000,24.0341,24.2335,23.6922,23.8114,28482.005669366,0
+SPEU.US,D,20200406,000000,24.6204,25.103,24.6204,25.103,24869.044622476,0
+SPEU.US,D,20200407,000000,25.8349,25.8349,25.1949,25.2418,54583.346354294,0
+SPEU.US,D,20200408,000000,25.3903,25.659,25.186,25.5398,15203.094444903,0
+SPEU.US,D,20200409,000000,25.9462,26.2716,25.9198,26.2618,318832.04211837,0
+SPEU.US,D,20200413,000000,25.9286,25.9286,25.742,25.7977,29974.271166921,0
+SPEU.US,D,20200414,000000,26.1983,26.4318,26.1983,26.2618,33678.323866268,0
+SPEU.US,D,20200415,000000,25.3522,25.4274,25.1294,25.2789,12724.173296017,0
+SPEU.US,D,20200416,000000,25.4274,25.4274,25.0747,25.3326,13278.911224463,0
+SPEU.US,D,20200417,000000,26.0205,26.1886,25.8915,26.1886,22442.322060953,0
+SPEU.US,D,20200420,000000,25.9814,26.2716,25.788,25.788,168286.1986549,0
+SPEU.US,D,20200421,000000,25.3718,25.5203,25.1763,25.316,22872.192780413,0
+SPEU.US,D,20200422,000000,25.8349,25.8349,25.572,25.66,254796.65744452,0
+SPEU.US,D,20200423,000000,25.9276,26.0391,25.4538,25.5006,11242.142815593,0
+SPEU.US,D,20200424,000000,25.7509,25.8788,25.5759,25.8349,98261.281956573,0
+SPEU.US,D,20200427,000000,26.0391,26.2764,26.0273,26.2764,5937.3334371135,0
+SPEU.US,D,20200428,000000,26.765,26.765,26.3547,26.3829,16791.569103479,0
+SPEU.US,D,20200429,000000,26.9594,27.2271,26.9496,27.0971,36830.709142308,0
+SPEU.US,D,20200430,000000,26.6975,26.8559,26.5598,26.6878,8299.5753907176,0
+SPEU.US,D,20200501,000000,26.1983,26.2999,25.9823,26.0302,538200.18776739,0
+SPEU.US,D,20200504,000000,25.8349,26.0205,25.7254,25.9853,14735.354162063,0
+SPEU.US,D,20200505,000000,26.1514,26.2813,25.9657,25.9756,134425.69148372,0
+SPEU.US,D,20200506,000000,26.1886,26.1886,25.8065,25.8065,16867.308230241,0
+SPEU.US,D,20200507,000000,26.1514,26.3634,26.0957,26.2383,20303.203480783,0
+SPEU.US,D,20200508,000000,26.5677,26.7259,26.5677,26.7259,11372.127533144,0
+SPEU.US,D,20200511,000000,26.4523,26.634,26.3547,26.5959,53936.493271678,0
+SPEU.US,D,20200512,000000,26.6067,26.6644,26.2149,26.3097,1127158.8959876,0
+SPEU.US,D,20200513,000000,26.2813,26.2813,25.7352,25.8837,29558.729471442,0
+SPEU.US,D,20200514,000000,25.2877,25.6971,25.1578,25.6677,14133.535154818,0
+SPEU.US,D,20200515,000000,25.7254,25.7254,25.5495,25.7156,2974.2959779782,0
+SPEU.US,D,20200518,000000,26.4612,26.9594,26.4387,26.893,19538.647701172,0
+SPEU.US,D,20200519,000000,26.765,26.807,26.5413,26.551,148581.74367623,0
+SPEU.US,D,20200520,000000,27.0141,27.107,27.0141,27.107,6024.3310827185,0
+SPEU.US,D,20200521,000000,27.0874,27.1529,26.8559,26.8646,2686.6919966252,0
+SPEU.US,D,20200522,000000,26.765,26.846,26.5969,26.846,5576.0373324244,0
+SPEU.US,D,20200526,000000,27.5896,27.7,27.5066,27.5525,38226.76547884,0
+SPEU.US,D,20200527,000000,27.8583,27.9042,27.5896,27.8583,15213.329462033,0
+SPEU.US,D,20200528,000000,28.2305,28.5256,28.0996,28.0996,17862.151895278,0
+SPEU.US,D,20200529,000000,28.2471,28.2471,27.9139,28.2394,9383.4637047847,0
+SPEU.US,D,20200601,000000,28.4797,28.806,28.4797,28.7777,55991.684711383,0
+SPEU.US,D,20200602,000000,28.9731,29.1568,28.9252,29.1568,7652.7223081016,0
+SPEU.US,D,20200603,000000,29.5749,30.0586,29.5183,29.9833,12828.570470743,0
+SPEU.US,D,20200604,000000,29.8065,30.0205,29.8065,29.9931,81870.92552459,0
+SPEU.US,D,20200605,000000,30.5304,30.6702,30.3683,30.4758,28600.731868074,0
+SPEU.US,D,20200608,000000,30.6233,30.7825,30.3458,30.7825,25279.468809389,0
+SPEU.US,D,20200609,000000,30.1142,30.3458,30.1142,30.2716,29937.425105252,0
+SPEU.US,D,20200610,000000,30.3634,30.4484,30.0947,30.1142,7413.2229072596,0
+SPEU.US,D,20200611,000000,29.3434,29.3434,28.3321,28.381,10932.021796554,0
+SPEU.US,D,20200612,000000,29.1568,29.2105,28.4142,28.8783,40115.126139325,0
+SPEU.US,D,20200615,000000,28.5774,29.19,28.5774,29.19,2921.0738889022,0
+SPEU.US,D,20200616,000000,29.911,29.911,29.2613,29.4568,22231.480708075,0
+SPEU.US,D,20200617,000000,29.6501,29.8045,29.4821,29.5925,10659.770340896,0
+SPEU.US,D,20200618,000000,29.3913,29.3913,29.3043,29.3903,2728.6555668582,0
+SPEU.US,D,20200619,000000,29.6961,29.7322,29.2047,29.2779,9073.3426857457,0
+SPEU.US,D,20200622,000000,29.3355,29.6453,29.3355,29.6453,4087.8658417223,0
+SPEU.US,D,20200623,000000,29.9423,30.042,29.87,29.8866,6868.7199959435,0
+SPEU.US,D,20200624,000000,29.486,29.486,28.9144,29.0601,9290.3250489017,0
+SPEU.US,D,20200625,000000,29.0181,29.5016,29.0181,29.4773,18152.82638177,0
+SPEU.US,D,20200626,000000,29.3834,29.3834,28.9047,29.0219,15999.378777618,0
+SPEU.US,D,20200629,000000,29.2057,29.3288,29.1949,29.272,20556.008403893,0
+SPEU.US,D,20200630,000000,29.0649,29.4049,28.9721,29.4049,6112.3522300365,0
+SPEU.US,D,20200701,000000,29.316,29.5163,29.316,29.5163,3454.3182813753,0
+SPEU.US,D,20200702,000000,29.87,30.0176,29.7381,29.8085,19282.772272921,0
+SPEU.US,D,20200706,000000,30.2823,30.3438,30.1963,30.2637,9034.4496206517,0
+SPEU.US,D,20200707,000000,30.0381,30.0986,29.8984,29.8984,5913.7928977145,0
+SPEU.US,D,20200708,000000,29.9716,30.2335,29.9257,30.1924,7178.8410149826,0
+SPEU.US,D,20200709,000000,30.1768,30.1768,29.6921,29.8329,14802.90527512,0
+SPEU.US,D,20200710,000000,29.9169,30.1221,29.87,30.1221,4809.4345493874,0
+SPEU.US,D,20200713,000000,30.253,30.4592,29.9081,29.9081,8124.5565977946,0
+SPEU.US,D,20200714,000000,30.0381,30.5529,30.0381,30.4738,7625.0877618506,0
+SPEU.US,D,20200715,000000,30.8998,30.9731,30.675,30.8236,6902.4955524725,0
+SPEU.US,D,20200716,000000,30.721,30.8411,30.5989,30.7064,26508.694366702,0
+SPEU.US,D,20200717,000000,30.8148,30.9164,30.7543,30.8803,12685.280230923,0
+SPEU.US,D,20200720,000000,31.1235,31.1782,30.9653,31.0805,18284.858102746,0
+SPEU.US,D,20200721,000000,31.2632,31.4547,31.1587,31.1763,59642.515321653,0
+SPEU.US,D,20200722,000000,31.1802,31.3756,31.1802,31.3473,28062.369967036,0
+SPEU.US,D,20200723,000000,31.3287,31.3766,31.0307,31.0659,18364.69123636,0
+SPEU.US,D,20200724,000000,30.9028,30.9936,30.8334,30.8851,15613.518631816,0
+SPEU.US,D,20200727,000000,31.1147,31.3023,31.0845,31.2867,24451.455923572,0
+SPEU.US,D,20200728,000000,31.105,31.273,31.0952,31.1275,4155.4169547803,0
+SPEU.US,D,20200729,000000,31.2681,31.5124,31.2086,31.4665,12143.847824746,0
+SPEU.US,D,20200730,000000,30.7395,31.105,30.4503,31.0434,11554.310838058,0
+SPEU.US,D,20200731,000000,30.936,30.9369,30.2158,30.3829,24079.924801753,0
+SPEU.US,D,20200803,000000,30.7395,30.975,30.7395,30.9261,7458.2569826316,0
+SPEU.US,D,20200804,000000,30.721,31.0659,30.721,31.0366,5832.9362623875,0
+SPEU.US,D,20200805,000000,31.3571,31.5143,31.278,31.278,8213.6012468256,0
+SPEU.US,D,20200806,000000,31.1235,31.3258,31.0708,31.3228,3112.4687092332,0
+SPEU.US,D,20200807,000000,30.9936,31.1695,30.9936,31.1431,12762.042859398,0
+SPEU.US,D,20200810,000000,31.1705,31.2164,31.0484,31.1606,3350.9446083623,0
+SPEU.US,D,20200811,000000,31.7224,31.7224,31.3023,31.3023,29358.123135694,0
+SPEU.US,D,20200812,000000,31.8817,32.1005,31.8778,32.0137,17785.389266803,0
+SPEU.US,D,20200813,000000,31.9384,32.1064,31.8348,31.9277,37346.55400566,0
+SPEU.US,D,20200814,000000,31.573,31.6942,31.5163,31.6111,47930.585219794,0
+SPEU.US,D,20200817,000000,31.7782,31.8759,31.7313,31.8397,7402.9878901296,0
+SPEU.US,D,20200818,000000,32.0127,32.0273,31.6853,31.8485,10080.468371338,0
+SPEU.US,D,20200819,000000,31.9198,31.9873,31.6013,31.6111,4562.7706365544,0
+SPEU.US,D,20200820,000000,31.3473,31.5818,31.2711,31.573,15830.500994973,0
+SPEU.US,D,20200821,000000,31.0855,31.3151,31.0855,31.3151,24565.064613715,0
+SPEU.US,D,20200824,000000,31.8055,31.8437,31.6463,31.8437,25191.447662071,0
+SPEU.US,D,20200825,000000,31.8729,31.91,31.6111,31.8553,9091.7657165797,0
+SPEU.US,D,20200826,000000,31.8817,32.1163,31.8817,32.0967,3632.4075794373,0
+SPEU.US,D,20200827,000000,32.1611,32.1611,31.7137,31.7137,6228.0079236055,0
+SPEU.US,D,20200828,000000,31.9453,31.9833,31.9062,31.953,9128.6117782477,0
+SPEU.US,D,20200831,000000,31.8153,32.0683,31.7723,31.8817,31346.786964054,0
+SPEU.US,D,20200901,000000,31.7508,31.7918,31.6374,31.6374,269981.32885858,0
+SPEU.US,D,20200902,000000,31.9277,32.2559,31.8534,32.2559,24570.18212228,0
+SPEU.US,D,20200903,000000,32.0419,32.1514,31.273,31.3561,20768.896760198,0
+SPEU.US,D,20200904,000000,31.3991,31.4782,30.936,31.4782,9364.0171722377,0
+SPEU.US,D,20200908,000000,31.0571,31.3101,30.9916,31.0825,9582.0230371067,0
+SPEU.US,D,20200909,000000,31.6561,31.9364,31.6561,31.8348,34134.805630266,0
+SPEU.US,D,20200910,000000,32.0127,32.0127,31.3385,31.3385,9322.0536020047,0
+SPEU.US,D,20200911,000000,31.6942,31.7411,31.4918,31.7137,18066.852237878,0
+SPEU.US,D,20200914,000000,31.8534,31.8534,31.6991,31.8055,9844.0394756348,0
+SPEU.US,D,20200915,000000,31.9735,31.9735,31.8817,31.8817,1274.2596326851,0
+SPEU.US,D,20200916,000000,32.0146,32.082,31.8544,31.8993,7372.2828387396,0
+SPEU.US,D,20200917,000000,31.7596,32.0029,31.7596,31.9609,7938.2792860286,0
+SPEU.US,D,20200918,000000,31.8437,31.91,31.6756,31.7391,4715.2723917914,0
+SPEU.US,D,20200921,000000,30.6448,30.7229,30.3438,30.7229,15761.926380201,0
+SPEU.US,D,20200922,000000,30.6575,30.7014,30.4201,30.5969,8358.9384900716,0
+SPEU.US,D,20200923,000000,30.7386,30.7386,30.2501,30.2501,5641.5414420564,0
+SPEU.US,D,20200924,000000,30.2687,30.4182,30.0234,30.3253,34579.005373708,0
+SPEU.US,D,20200925,000000,29.957,30.3683,29.9198,30.3048,16456.884043328,0
+SPEU.US,D,20200928,000000,30.7767,30.8411,30.721,30.7874,8200.2957245566,0
+SPEU.US,D,20200929,000000,30.9066,30.9066,30.72,30.8509,3247.5709353493,0
+SPEU.US,D,20200930,000000,30.8411,30.8851,30.7386,30.8431,4523.8775714603,0
+SPEU.US,D,20201001,000000,30.9887,30.9887,30.8226,30.9066,5326.3029144524,0
+SPEU.US,D,20201002,000000,30.5969,30.9643,30.551,30.9643,12178.646882988,0
+SPEU.US,D,20201005,000000,31.2271,31.4547,31.2271,31.4547,8949.4989784727,0
+SPEU.US,D,20201006,000000,31.4831,31.4997,31.0317,31.0454,4856.5156281854,0
+SPEU.US,D,20201007,000000,31.2555,31.3571,31.2466,31.3571,7356.9303130446,0
+SPEU.US,D,20201008,000000,31.6463,31.6463,31.4861,31.5563,2103.2960202152,0
+SPEU.US,D,20201009,000000,31.8299,31.9892,31.7557,31.9062,5096.0150290274,0
+SPEU.US,D,20201012,000000,31.9989,32.1826,31.9989,32.0879,3067.4346338612,0
+SPEU.US,D,20201013,000000,31.7352,31.7352,31.6052,31.6238,1735.8589052481,0
+SPEU.US,D,20201014,000000,31.7166,31.8485,31.5095,31.6502,3420.5427248463,0
+SPEU.US,D,20201015,000000,30.8998,31.1147,30.8998,31.0766,2471.7566368952,0
+SPEU.US,D,20201016,000000,31.3209,31.4802,31.3209,31.3952,10866.517686922,0
+SPEU.US,D,20201019,000000,31.4909,31.5378,31.2046,31.2046,10018.034766845,0
+SPEU.US,D,20201020,000000,31.5476,31.6853,31.4167,31.4713,14551.123853723,0
+SPEU.US,D,20201021,000000,31.4167,31.4167,31.1519,31.1792,6755.1113058005,0
+SPEU.US,D,20201022,000000,31.1245,31.1539,30.975,31.1539,7025.3157580325,0
+SPEU.US,D,20201023,000000,31.4068,31.4167,31.3033,31.3492,5439.9116045954,0
+SPEU.US,D,20201026,000000,30.9066,30.9066,30.6018,30.6829,6139.9867762875,0
+SPEU.US,D,20201027,000000,30.5784,30.5784,30.2931,30.2931,11254.424836149,0
+SPEU.US,D,20201028,000000,29.3365,29.3795,29.1108,29.1207,16108.893460908,0
+SPEU.US,D,20201029,000000,29.1207,29.3365,29.0581,29.2349,8240.2122913636,0
+SPEU.US,D,20201030,000000,29.1675,29.2105,28.9809,29.0933,17486.526766606,0
+SPEU.US,D,20201102,000000,29.488,29.574,29.4186,29.5671,36844.014664576,0
+SPEU.US,D,20201103,000000,30.2022,30.551,30.2022,30.508,6612.8445676935,0
+SPEU.US,D,20201104,000000,30.6448,31.149,30.6448,30.9252,1986.6168249332,0
+SPEU.US,D,20201105,000000,31.6052,31.7117,31.4811,31.5662,15657.529205475,0
+SPEU.US,D,20201106,000000,31.8857,31.8857,31.7469,31.7928,2755.2666113962,0
+SPEU.US,D,20201109,000000,33.2779,33.2779,32.5266,32.6682,126262.24182083,0
+SPEU.US,D,20201110,000000,33.1842,33.3345,33.0424,33.2222,1444013.5327965,0
+SPEU.US,D,20201111,000000,33.3913,33.4469,33.2222,33.4069,11881.831386218,0
+SPEU.US,D,20201112,000000,33.2603,33.3619,32.9017,32.9574,18610.33164748,0
+SPEU.US,D,20201113,000000,33.3248,33.5515,33.273,33.443,17287.967434285,0
+SPEU.US,D,20201116,000000,33.8515,33.8515,33.5593,33.7303,20982.808618215,0
+SPEU.US,D,20201117,000000,33.7586,33.8895,33.6169,33.8436,15872.464565205,0
+SPEU.US,D,20201118,000000,33.9647,33.9647,33.6541,33.6541,16946.117862143,0
+SPEU.US,D,20201119,000000,33.5886,33.8612,33.5144,33.8006,5395.9010309364,0
+SPEU.US,D,20201120,000000,33.8241,33.911,33.7469,33.8231,12951.390676303,0
+SPEU.US,D,20201123,000000,33.9462,33.999,33.702,33.7986,14723.072141506,0
+SPEU.US,D,20201124,000000,34.0596,34.3409,34.0146,34.2969,1021252.0562349,0
+SPEU.US,D,20201125,000000,34.1446,34.4435,34.1446,34.3136,35212.552934055,0
+SPEU.US,D,20201127,000000,34.2941,34.5403,34.2941,34.5012,13982.056901294,0
+SPEU.US,D,20201130,000000,34.4924,34.6614,34.084,34.086,10367.048850978,0
+SPEU.US,D,20201201,000000,34.594,34.7923,34.5403,34.7328,318288.56270876,0
+SPEU.US,D,20201202,000000,34.594,34.8021,34.594,34.6898,13745.628005591,0
+SPEU.US,D,20201203,000000,34.8294,35.0454,34.7923,34.8119,12173.529374423,0
+SPEU.US,D,20201204,000000,35.0551,35.2046,35.0551,35.1128,11974.970042101,0
+SPEU.US,D,20201207,000000,34.9906,35.0981,34.9438,34.9819,22635.76388471,0
+SPEU.US,D,20201208,000000,34.934,35.1128,34.934,35.1128,73624.572222948,0
+SPEU.US,D,20201209,000000,35.188,35.2144,34.764,34.9896,1596635.0377338,0
+SPEU.US,D,20201210,000000,34.718,35.0698,34.718,35.0092,49370.652129985,0
+SPEU.US,D,20201211,000000,34.7249,34.7738,34.5207,34.7552,31558.651818644,0
+SPEU.US,D,20201214,000000,34.9995,35.0786,34.7992,34.7992,11521.558783242,0
+SPEU.US,D,20201215,000000,34.9731,35.2407,34.8861,35.2407,80801.366234504,0
+SPEU.US,D,20201216,000000,35.3014,35.5163,35.2818,35.5163,12491.838407166,0
+SPEU.US,D,20201217,000000,35.7429,35.8915,35.6951,35.6951,3642.6425965673,0
+SPEU.US,D,20201218,000000,35.8368,35.8368,35.5553,35.5553,14011.738450971,0
+SPEU.US,D,20201221,000000,34.5901,35.1597,34.4562,35.0737,24109.60635143,0
+SPEU.US,D,20201222,000000,35.0053,35.062,34.9203,35.0083,3651.8541119843,0
+SPEU.US,D,20201223,000000,35.403,35.487,35.2506,35.3932,571040.2637307,0
+SPEU.US,D,20201224,000000,35.487,35.5837,35.3385,35.4362,28134.015086946,0
+SPEU.US,D,20201228,000000,35.8573,35.9902,35.6961,35.7821,59743.841991241,0
+SPEU.US,D,20201229,000000,36.1699,36.2256,35.9042,35.9325,76854.743629176,0
+SPEU.US,D,20201230,000000,36.1406,36.2745,35.9618,36.0185,28240.459265099,0
+SPEU.US,D,20201231,000000,35.6668,35.8534,35.6443,35.6668,13655.559854847,0
+SPEU.US,D,20210104,000000,36.5666,36.5666,35.8758,35.9902,140176.74760907,0
+SPEU.US,D,20210105,000000,36.0566,36.4347,35.9638,36.3311,9297.4895608927,0
+SPEU.US,D,20210106,000000,36.4347,36.9731,36.4347,36.7562,52804.5003771,0
+SPEU.US,D,20210107,000000,36.7259,36.9467,36.6526,36.849,27460.550959792,0
+SPEU.US,D,20210108,000000,36.9926,37.0493,36.7562,36.9467,30682.534352316,0
+SPEU.US,D,20210111,000000,36.3204,36.5666,36.3204,36.5285,15482.510412553,0
+SPEU.US,D,20210112,000000,36.425,36.635,36.34,36.6242,30836.059609266,0
+SPEU.US,D,20210113,000000,36.5187,36.6438,36.4924,36.4924,10119.361436432,0
+SPEU.US,D,20210114,000000,36.596,36.8431,36.596,36.7757,8820.5377626347,0
+SPEU.US,D,20210115,000000,36.3301,36.38,36.0654,36.1319,12295.32607827,0
+SPEU.US,D,20210119,000000,36.51,36.51,36.2881,36.4299,7602.5707241646,0
+SPEU.US,D,20210120,000000,36.5187,36.677,36.5011,36.6477,21857.90258283,0
+SPEU.US,D,20210121,000000,36.8031,36.8128,36.5764,36.8001,25919.157380014,0
+SPEU.US,D,20210122,000000,36.551,36.6614,36.51,36.6155,12790.700907362,0
+SPEU.US,D,20210125,000000,36.2256,36.3497,35.8494,36.2853,24862.903612198,0
+SPEU.US,D,20210126,000000,36.51,36.51,36.3546,36.4542,9499.1193983537,0
+SPEU.US,D,20210127,000000,35.7342,35.9462,35.319,35.5573,29206.64488217,0
+SPEU.US,D,20210128,000000,35.8192,35.9999,35.8192,35.9452,4934.3017583734,0
+SPEU.US,D,20210129,000000,35.5553,35.5553,35.1196,35.1196,15457.94637144,0
+SPEU.US,D,20210201,000000,35.7342,35.7342,35.4811,35.6443,8785.7387043927,0
+SPEU.US,D,20210202,000000,35.9042,36.0137,35.8397,36.0137,24168.969450784,0
+SPEU.US,D,20210203,000000,36.0088,36.0986,35.8289,36.0752,20535.538369633,0
+SPEU.US,D,20210204,000000,35.9804,36.122,35.9257,35.9648,12292.255573131,0
+SPEU.US,D,20210205,000000,36.293,36.3497,36.2041,36.2999,7730.5084382896,0
+SPEU.US,D,20210208,000000,36.4729,36.5569,36.293,36.4015,18217.306989688,0
+SPEU.US,D,20210209,000000,36.5334,36.7268,36.4279,36.6155,17503.926295728,0
+SPEU.US,D,20210210,000000,36.7073,36.7425,36.468,36.4826,9444.8738075647,0
+SPEU.US,D,20210211,000000,36.6614,36.7317,36.5764,36.7317,4890.2911847144,0
+SPEU.US,D,20210212,000000,36.851,36.9545,36.8412,36.9545,4092.9833502873,0
+SPEU.US,D,20210216,000000,37.3443,37.4655,37.2477,37.2857,9428.4977801567,0
+SPEU.US,D,20210217,000000,36.8636,36.9731,36.7942,36.9731,2448.2160974962,0
+SPEU.US,D,20210218,000000,36.7855,36.8226,36.6242,36.8226,2907.7683666332,0
+SPEU.US,D,20210219,000000,37.0122,37.1343,36.8891,36.9115,7274.0266742916,0
+SPEU.US,D,20210222,000000,36.8607,37.0972,36.7942,36.7942,7563.6776590706,0
+SPEU.US,D,20210223,000000,36.5285,36.8793,36.5285,36.8793,2945.6379300142,0
+SPEU.US,D,20210224,000000,36.7855,37.0952,36.7005,37.0883,9512.4249206227,0
+SPEU.US,D,20210225,000000,37.2672,37.2672,36.4944,36.5745,19589.822786822,0
+SPEU.US,D,20210226,000000,36.2881,36.2881,36.1025,36.1319,3584.3029989263,0
+SPEU.US,D,20210301,000000,36.6428,36.7513,36.5861,36.7102,989.72615647108,0
+SPEU.US,D,20210302,000000,36.8226,36.9222,36.7092,36.8031,11042.559981558,0
+SPEU.US,D,20210303,000000,36.6712,36.9066,36.6438,36.6526,9630.1276176177,0
+SPEU.US,D,20210304,000000,36.5382,36.7092,36.0097,36.1563,6588.2805265815,0
+SPEU.US,D,20210305,000000,36.1084,36.3546,35.9618,36.3546,8292.4108787266,0
+SPEU.US,D,20210308,000000,36.3497,36.6155,36.3497,36.4347,7233.0866057716,0
+SPEU.US,D,20210309,000000,36.8128,37.0023,36.8128,36.9633,5864.6648154905,0
+SPEU.US,D,20210310,000000,37.1919,37.1919,37.0122,37.1392,7981.2663579746,0
+SPEU.US,D,20210311,000000,37.3814,37.6248,37.3453,37.4753,13410.94294544,0
+SPEU.US,D,20210312,000000,37.1822,37.5144,37.1822,37.5144,6370.2746617125,0
+SPEU.US,D,20210315,000000,37.4704,37.4948,37.2477,37.4244,10638.276804923,0
+SPEU.US,D,20210316,000000,37.4469,37.5378,37.4469,37.526,17369.847571325,0
+SPEU.US,D,20210317,000000,37.3814,37.7977,37.3102,37.7605,32807.323908504,0
+SPEU.US,D,20210318,000000,37.4469,37.6921,37.2105,37.2437,11766.175692649,0
+SPEU.US,D,20210319,000000,37.1724,37.3913,37.0591,37.2818,12926.826635191,0
+SPEU.US,D,20210322,000000,37.3248,37.486,37.2477,37.2574,5679.4110054374,0
+SPEU.US,D,20210323,000000,37.1919,37.2574,36.8207,36.9398,15098.697270178,0
+SPEU.US,D,20210324,000000,36.8773,37.1479,36.7933,36.7933,5367.2429829724,0
+SPEU.US,D,20210325,000000,36.6976,36.8871,36.6409,36.8871,4979.3358337454,0
+SPEU.US,D,20210326,000000,37.0874,37.4098,37.0874,37.3248,11482.665718148,0
+SPEU.US,D,20210329,000000,37.2525,37.4098,37.2525,37.3345,3969.1396430143,0
+SPEU.US,D,20210330,000000,37.2203,37.4,37.2154,37.2769,6266.9009886995,0
+SPEU.US,D,20210331,000000,37.3717,37.4753,37.3053,37.3375,2975.3194796912,0
+SPEU.US,D,20210401,000000,37.5905,37.913,37.5789,37.913,8447.9831391027,0
+SPEU.US,D,20210405,000000,38.2276,38.5783,38.2247,38.5783,8749.9161444377,0
+SPEU.US,D,20210406,000000,38.1231,38.1933,38.1182,38.1318,7187.0290286866,0
+SPEU.US,D,20210407,000000,38.2696,38.3507,38.171,38.2569,2873.9928101042,0
+SPEU.US,D,20210408,000000,38.3996,38.5793,38.3996,38.5509,8338.4684558116,0
+SPEU.US,D,20210409,000000,38.4641,38.5783,38.4367,38.5363,7273.0031725786,0
+SPEU.US,D,20210412,000000,38.4454,38.4552,38.3419,38.4064,8271.9408444666,0
+SPEU.US,D,20210413,000000,38.4836,38.721,38.4836,38.7073,18033.076681348,0
+SPEU.US,D,20210414,000000,38.7122,38.7982,38.5959,38.6555,8154.2381474716,0
+SPEU.US,D,20210415,000000,38.9203,38.9985,38.847,38.9448,5538.1677690434,0
+SPEU.US,D,20210416,000000,39.1499,39.4723,39.1499,39.4215,5960.8739765125,0
+SPEU.US,D,20210419,000000,39.4997,39.5095,39.3697,39.5095,7476.6800134656,0
+SPEU.US,D,20210420,000000,39.0727,39.0727,38.7122,38.8549,29860.662476777,0
+SPEU.US,D,20210421,000000,38.9691,39.1734,38.9594,39.1734,5672.2464934464,0
+SPEU.US,D,20210422,000000,39.1969,39.2916,39.0073,39.0493,13515.340120166,0
+SPEU.US,D,20210423,000000,39.1596,39.4752,39.1596,39.4577,5274.1043270894,0
+SPEU.US,D,20210426,000000,39.4547,39.5867,39.4547,39.5437,15244.034513423,0
+SPEU.US,D,20210427,000000,39.4997,39.5701,39.3902,39.5701,4626.2277427604,0
+SPEU.US,D,20210428,000000,39.486,39.7478,39.486,39.6277,7956.7023168626,0
+SPEU.US,D,20210429,000000,39.8338,39.8338,39.4117,39.6531,6539.1524443575,0
+SPEU.US,D,20210430,000000,39.3971,39.4626,38.9691,39.0737,4537.1830937294,0
+SPEU.US,D,20210503,000000,39.5192,39.7391,39.5105,39.6188,19371.816921953,0
+SPEU.US,D,20210504,000000,39.0825,39.1772,38.7405,38.9203,21173.179936833,0
+SPEU.US,D,20210505,000000,39.2837,39.5867,39.2837,39.5583,11841.914819411,0
+SPEU.US,D,20210506,000000,39.5681,39.8632,39.4626,39.8632,17868.292905555,0
+SPEU.US,D,20210507,000000,39.9472,40.4523,39.9472,40.421,17686.109600641,0
+SPEU.US,D,20210510,000000,40.4035,40.4894,40.125,40.125,60237.169816906,0
+SPEU.US,D,20210511,000000,39.4352,39.7664,39.3776,39.6247,167610.68752432,0
+SPEU.US,D,20210512,000000,39.5192,39.5192,39.1304,39.232,10423.341445193,0
+SPEU.US,D,20210513,000000,39.3199,39.6346,39.3199,39.5691,5583.2018444154,0
+SPEU.US,D,20210514,000000,39.9472,40.3009,39.9472,40.3009,5971.1089936425,0
+SPEU.US,D,20210517,000000,40.1279,40.2715,40.0898,40.2344,9477.6258623807,0
+SPEU.US,D,20210518,000000,40.5177,40.5177,40.2813,40.2813,9263.7140043637,0
+SPEU.US,D,20210519,000000,39.7391,40.0527,39.529,39.8778,47134.30088708,0
+SPEU.US,D,20210520,000000,40.1279,40.508,40.1279,40.4894,4702.9903712354,0
+SPEU.US,D,20210521,000000,40.5559,40.6232,40.3956,40.5139,15613.518631816,0
+SPEU.US,D,20210524,000000,40.6135,40.8891,40.6135,40.7933,36536.964150676,0
+SPEU.US,D,20210525,000000,40.8607,40.9271,40.7181,40.7894,661514.74465478,0
+SPEU.US,D,20210526,000000,40.6897,40.7845,40.6232,40.6995,136624.17316324,0
+SPEU.US,D,20210527,000000,40.7933,40.8802,40.7455,40.8187,18217.306989688,0
+SPEU.US,D,20210528,000000,40.8216,41.0414,40.8216,40.9311,14782.43524086,0
+SPEU.US,D,20210601,000000,41.3649,41.3737,41.1832,41.1958,48546.73325102,0
+SPEU.US,D,20210602,000000,41.2124,41.3209,41.1636,41.2789,37612.66445104,0
+SPEU.US,D,20210603,000000,41.0502,41.0502,40.8705,40.9887,50137.254913022,0
+SPEU.US,D,20210604,000000,41.23,41.3649,41.1362,41.3649,10773.379031039,0
+SPEU.US,D,20210607,000000,41.3737,41.5026,41.3737,41.4674,18850.854550035,0
+SPEU.US,D,20210608,000000,41.5818,41.5818,41.3551,41.4821,63504.187284803,0
+SPEU.US,D,20210609,000000,41.5437,41.5437,41.4205,41.4782,2235494.5719714,0
+SPEU.US,D,20210610,000000,41.4205,41.5534,41.4,41.4978,109321.24146725,0
+SPEU.US,D,20210611,000000,41.5349,41.5915,41.4205,41.5905,66546.034375839,0
+SPEU.US,D,20210614,000000,41.6209,41.6873,41.5437,41.6296,67618.664171063,0
+SPEU.US,D,20210615,000000,41.7537,41.7537,41.573,41.6795,25102.40301304,0
+SPEU.US,D,20210616,000000,41.6873,41.782,41.1832,41.3121,50164.889459272,0
+SPEU.US,D,20210617,000000,41.0023,41.0444,40.7455,40.8725,20464.916751437,0
+SPEU.US,D,20210618,000000,40.2618,40.3086,40.0342,40.1064,20556.008403893,0
+SPEU.US,D,20210621,000000,40.3204,40.7005,40.254,40.6936,69327.912031774,0
+SPEU.US,D,20210622,000000,40.5216,40.8685,40.4914,40.6966,37885.939408411,0
+SPEU.US,D,20210623,000000,40.7054,40.7435,40.3878,40.4318,160437.98751962,0
+SPEU.US,D,20210624,000000,40.8305,40.936,40.6867,40.8597,51315.305384685,0
+SPEU.US,D,20210625,000000,40.936,40.9643,40.8108,40.9271,584109.35710401,0
+SPEU.US,D,20210628,000000,40.8108,40.8402,40.5129,40.6096,239476.88380433,0
+SPEU.US,D,20210629,000000,40.6672,40.7297,40.5705,40.5901,37838.858329613,0
+SPEU.US,D,20210630,000000,40.2833,40.4171,40.1153,40.2442,33754.062993029,0
+SPEU.US,D,20210701,000000,40.4269,40.5315,40.3565,40.5315,27318.284221685,0
+SPEU.US,D,20210702,000000,40.5315,40.6662,40.4123,40.6546,13143.808998347,0
+SPEU.US,D,20210706,000000,40.6966,40.6966,40.254,40.3976,49470.955297859,0
+SPEU.US,D,20210707,000000,40.5705,40.6956,40.466,40.6672,20166.05425124,0
+SPEU.US,D,20210708,000000,40.0713,40.2149,39.9062,40.081,40098.750111917,0
+SPEU.US,D,20210709,000000,40.4366,40.7826,40.4366,40.7532,16745.511526394,0
+SPEU.US,D,20210712,000000,40.7913,41.0122,40.7727,40.9173,21480.230450733,0
+SPEU.US,D,20210713,000000,40.7532,40.8597,40.6291,40.6291,109550.50585096,0
+SPEU.US,D,20210714,000000,40.8402,40.849,40.7151,40.7435,36469.413037619,0
+SPEU.US,D,20210715,000000,40.3683,40.466,40.1699,40.338,43228.618350272,0
+SPEU.US,D,20210716,000000,40.292,40.3683,39.9755,40.081,15480.463409126,0
+SPEU.US,D,20210719,000000,39.3101,39.3101,39.0513,39.2349,65396.64195214,0
+SPEU.US,D,20210720,000000,39.0141,39.5123,38.9565,39.5123,42947.155379197,0
+SPEU.US,D,20210721,000000,39.8798,40.2833,39.8319,40.2833,16771.09906922,0
+SPEU.US,D,20210722,000000,40.4757,40.5031,40.2344,40.2735,16741.417519543,0
+SPEU.US,D,20210723,000000,40.6145,40.7718,40.5999,40.6575,10075.350862773,0
+SPEU.US,D,20210726,000000,40.677,40.8305,40.677,40.7826,41087.452766675,0
+SPEU.US,D,20210727,000000,40.6096,40.7259,40.4855,40.7259,83744.957161093,0
+SPEU.US,D,20210728,000000,40.6575,40.9741,40.638,40.9741,11341.422481754,0
+SPEU.US,D,20210729,000000,41.2828,41.3775,41.2408,41.2662,31132.875106036,0
+SPEU.US,D,20210730,000000,41.1861,41.2437,40.9741,41.0698,48655.224432597,0
+SPEU.US,D,20210802,000000,41.3502,41.3502,41.1479,41.1479,32892.274550684,0
+SPEU.US,D,20210803,000000,41.4069,41.5222,41.3375,41.5212,10955.562335953,0
+SPEU.US,D,20210804,000000,41.6189,41.7136,41.4753,41.4753,21988.910802093,0
+SPEU.US,D,20210805,000000,41.696,41.7909,41.6384,41.7059,11267.730358418,0
+SPEU.US,D,20210806,000000,41.5319,41.5319,41.4088,41.4499,15921.592647429,0
+SPEU.US,D,20210809,000000,41.5222,41.5319,41.3971,41.3971,15427.24132005,0
+SPEU.US,D,20210810,000000,41.4557,41.5065,41.3688,41.4264,1228636.0203264,0
+SPEU.US,D,20210811,000000,41.6863,41.7635,41.6081,41.7518,13763.027534712,0
+SPEU.US,D,20210812,000000,41.744,41.7919,41.6189,41.7341,12419.169785543,0
+SPEU.US,D,20210813,000000,41.8495,42.1006,41.8495,42.0781,29704.066714689,0
+SPEU.US,D,20210816,000000,41.7635,41.9081,41.6433,41.8524,70345.272734495,0
+SPEU.US,D,20210817,000000,41.571,41.6863,41.3121,41.5094,43358.603067822,0
+SPEU.US,D,20210818,000000,41.5417,41.7019,41.3599,41.3599,48973.533465341,0
+SPEU.US,D,20210819,000000,40.9926,41.0522,40.7845,40.9994,43666.677083435,0
+SPEU.US,D,20210820,000000,40.85,41.1958,40.85,41.1567,18788.420945543,0
+SPEU.US,D,20210823,000000,41.3775,41.6013,41.3502,41.5144,608249.66850682,0
+SPEU.US,D,20210824,000000,41.4362,41.6062,41.4215,41.5515,15868.370558353,0
+SPEU.US,D,20210825,000000,41.4899,41.6863,41.4899,41.5808,11212.461265916,0
+SPEU.US,D,20210826,000000,41.485,41.5994,41.3688,41.3873,9098.9302285707,0
+SPEU.US,D,20210827,000000,41.4821,41.8299,41.4821,41.7948,7053.9738059965,0
+SPEU.US,D,20210830,000000,41.7919,41.91,41.7635,41.8114,18548.9215447,0
+SPEU.US,D,20210831,000000,41.8299,41.8641,41.658,41.6863,14097.712594863,0
+SPEU.US,D,20210901,000000,41.9745,42.1475,41.9462,42.0234,92964.660591797,0
+SPEU.US,D,20210902,000000,42.1963,42.2921,42.1767,42.1767,15035.240163971,0
+SPEU.US,D,20210903,000000,42.0322,42.1963,41.9296,42.0712,14365.870043669,0
+SPEU.US,D,20210907,000000,42.1103,42.1123,41.8592,41.8788,13821.367132353,0
+SPEU.US,D,20210908,000000,41.5798,41.6629,41.4137,41.485,21231.519534473,0
+SPEU.US,D,20210909,000000,41.4264,41.6179,41.3599,41.3688,43562.27990871,0
+SPEU.US,D,20210910,000000,41.5798,41.6189,41.1861,41.1861,33431.659953434,0
+SPEU.US,D,20210913,000000,41.4753,41.5446,41.3698,41.4557,26994.857680377,0
+SPEU.US,D,20210914,000000,41.5222,41.5847,41.3502,41.3502,15227.658486015,0
+SPEU.US,D,20210915,000000,41.3023,41.3795,41.0717,41.3404,21432.125870222,0
+SPEU.US,D,20210916,000000,41.2867,41.4284,41.1528,41.3599,19729.01901979,0
+SPEU.US,D,20210917,000000,41.2154,41.2368,40.6194,40.8011,21246.872060168,0
+SPEU.US,D,20210920,000000,39.8553,40.0419,39.6423,39.9218,54877.091345926,0
+SPEU.US,D,20210921,000000,40.3859,40.5021,40.2804,40.3468,49833.274904261,0
+SPEU.US,D,20210922,000000,40.6761,41.0043,40.6761,40.6858,27635.569752715,0
+SPEU.US,D,20210923,000000,41.1206,41.3238,41.1206,41.2652,17283.873427433,0
+SPEU.US,D,20210924,000000,40.7249,40.8891,40.6565,40.7826,726324.92012537,0
+SPEU.US,D,20210927,000000,40.6662,40.7532,40.5794,40.6546,17125.230661918,0
+SPEU.US,D,20210928,000000,40.0097,40.0097,39.5945,39.7391,54302.906884932,0
+SPEU.US,D,20210929,000000,39.7674,39.7674,39.5066,39.5066,5878.9938394725,0
+SPEU.US,D,20210930,000000,39.6131,39.7,39.4166,39.4332,30906.681227464,0
+SPEU.US,D,20211001,000000,39.5593,39.7772,39.3326,39.6131,158995.873606,0
+SPEU.US,D,20211004,000000,39.6717,39.7097,39.319,39.487,24108.582849717,0
+SPEU.US,D,20211005,000000,39.487,39.7967,39.4235,39.6902,18371.855748351,0
+SPEU.US,D,20211006,000000,39.0718,39.4352,39.0336,39.402,12604.423595596,0
+SPEU.US,D,20211007,000000,39.6042,39.8553,39.6042,39.7391,25366.466454994,0
+SPEU.US,D,20211008,000000,39.8358,39.8553,39.6326,39.7488,40374.072072715,0
+SPEU.US,D,20211011,000000,39.6131,39.7518,39.5133,39.5261,70325.826201949,0
+SPEU.US,D,20211012,000000,39.6717,39.8456,39.5749,39.7,4065481.859259,0
+SPEU.US,D,20211013,000000,39.9999,40.3086,39.9999,40.2804,51655.107953401,0
+SPEU.US,D,20211014,000000,40.6565,40.8011,40.6565,40.8011,25546.602756482,0
+SPEU.US,D,20211015,000000,40.9281,41.0806,40.9183,41.0532,58430.689293461,0
+SPEU.US,D,20211018,000000,40.7435,40.9457,40.7435,40.8891,66468.248245652,0
+SPEU.US,D,20211019,000000,41.0532,41.1587,41.0532,41.1353,67678.027270417,0
+SPEU.US,D,20211020,000000,41.1499,41.3434,41.1206,41.314,119366.91078034,0
+SPEU.US,D,20211021,000000,41.2076,41.2945,41.1499,41.2945,15901.122613169,0
+SPEU.US,D,20211022,000000,41.4391,41.5173,41.2848,41.4587,49150.59926169,0
+SPEU.US,D,20211025,000000,41.3717,41.3805,41.2457,41.2945,65033.298844025,0
+SPEU.US,D,20211026,000000,41.5749,41.6325,41.4147,41.4978,26389.968167994,0
+SPEU.US,D,20211027,000000,41.487,41.5651,41.3434,41.3532,16866.284728528,0
+SPEU.US,D,20211028,000000,41.5456,41.8641,41.5456,41.7781,41361.75122576,0
+SPEU.US,D,20211029,000000,41.4489,41.5349,41.3268,41.5075,39040.449340675,0
+SPEU.US,D,20211101,000000,41.6619,41.8505,41.6619,41.8505,26616.162046567,0
+SPEU.US,D,20211102,000000,41.7967,41.8387,41.744,41.8065,19729.01901979,0
+SPEU.US,D,20211103,000000,41.825,42.2305,41.7341,42.2032,21072.876768958,0
+SPEU.US,D,20211104,000000,42.0185,42.0869,41.9422,42.0869,51282.553329869,0
+SPEU.US,D,20211105,000000,42.0966,42.1445,41.9619,42.1445,72527.378386612,0
+SPEU.US,D,20211108,000000,42.1738,42.2745,42.1152,42.1152,27116.654384224,0
+SPEU.US,D,20211109,000000,42.2793,42.2793,42.0087,42.2032,2090238.1853607,0
+SPEU.US,D,20211110,000000,41.9804,42.0654,41.6521,41.6804,24489.325486953,0
+SPEU.US,D,20211111,000000,41.8739,41.9217,41.7879,41.8134,26701.112688746,0
+SPEU.US,D,20211112,000000,41.8641,41.9804,41.8446,41.9481,28601.755369787,0
+SPEU.US,D,20211115,000000,42.0576,42.0576,41.7879,41.7967,49397.263174522,0
+SPEU.US,D,20211116,000000,41.8162,41.8641,41.7098,41.7098,67153.994393362,0
+SPEU.US,D,20211117,000000,41.7586,41.8094,41.7,41.7781,45304.279824235,0
+SPEU.US,D,20211118,000000,41.7195,41.7879,41.613,41.7879,110324.27314599,0
+SPEU.US,D,20211119,000000,41.4391,41.4391,41.2173,41.2554,32510.508411734,0
+SPEU.US,D,20211122,000000,41.1782,41.2964,40.9369,40.9378,22561.04825966,0
+SPEU.US,D,20211123,000000,40.7826,40.851,40.5735,40.763,132583.38840032,0
+SPEU.US,D,20211124,000000,40.2022,40.5402,40.2022,40.5305,30069.456826229,0
+SPEU.US,D,20211126,000000,39.7772,39.8749,39.3815,39.5553,82849.393162218,0
+SPEU.US,D,20211129,000000,39.8934,39.9218,39.6228,39.7967,45052.498402837,0
+SPEU.US,D,20211130,000000,39.8261,39.9707,39.2174,39.5553,40518.385814247,0
+SPEU.US,D,20211201,000000,40.0673,40.2628,39.3042,39.3424,132541.42483008,0
+SPEU.US,D,20211202,000000,39.5358,39.8348,39.5358,39.7488,56596.574223766,0
+SPEU.US,D,20211203,000000,39.7097,39.7097,39.1987,39.4772,33279.158198198,0
+SPEU.US,D,20211206,000000,39.7674,39.9218,39.6413,39.8358,30547.432126201,0
+SPEU.US,D,20211207,000000,40.3664,40.7054,40.338,40.7054,20289.897958513,0
+SPEU.US,D,20211208,000000,40.7727,40.8988,40.6858,40.8695,18711.658317068,0
+SPEU.US,D,20211209,000000,40.5597,40.592,40.3956,40.4836,105551.68465827,0
+SPEU.US,D,20211210,000000,40.5207,40.5891,40.42,40.5402,19655.326896453,0
+SPEU.US,D,20211213,000000,40.4054,40.4347,40.1445,40.1934,13907.341276245,0
+SPEU.US,D,20211214,000000,39.9608,40.1103,39.7,39.8504,25629.506395235,0
+SPEU.US,D,20211215,000000,39.9022,40.3956,39.7293,40.338,38991.321258451,0
+SPEU.US,D,20211216,000000,40.6467,40.6467,40.2979,40.4543,75453.569784079,0
+SPEU.US,D,20211217,000000,40.1543,40.2246,39.8261,39.8261,37145.947669911,0
+SPEU.US,D,20211220,000000,39.699,39.8934,39.6218,39.8934,76498.565033052,0
+SPEU.US,D,20211221,000000,40.0977,40.3409,40.04,40.3311,844248.69349039,0
+SPEU.US,D,20211222,000000,40.3605,40.8861,40.3605,40.8861,32541.213463124,0
+SPEU.US,D,20211223,000000,40.9154,41.1392,40.9154,41.1372,31493.147709012,0
+SPEU.US,D,20211227,000000,41.2261,41.5671,41.2066,41.5475,27204.675531542,0
+SPEU.US,D,20211228,000000,41.615,41.6931,41.53,41.5954,14758.894701461,0
+SPEU.US,D,20211229,000000,41.5759,41.6931,41.4714,41.6834,24437.12689959,0
+SPEU.US,D,20211230,000000,41.654,41.6931,41.5085,41.5085,42860.157733592,0
+SPEU.US,D,20211231,000000,41.5573,41.6931,41.44,41.44,17271.591406876,0
+SPEU.US,D,20220103,000000,41.7899,41.8876,41.615,41.8876,34192.121726194,0
+SPEU.US,D,20220104,000000,41.995,42.0625,41.782,41.8876,31429.690602806,0
+SPEU.US,D,20220105,000000,42.0625,42.17,41.5759,41.5856,29733.748264366,0
+SPEU.US,D,20220106,000000,41.3424,41.5378,41.3336,41.4108,19107.753479998,0
+SPEU.US,D,20220107,000000,41.4694,41.6736,41.3238,41.6248,135786.94876201,0
+SPEU.US,D,20220110,000000,40.9154,41.0512,40.6721,41.0219,34446.973652731,0
+SPEU.US,D,20220111,000000,41.062,41.5085,40.9828,41.5085,51006.207867359,0
+SPEU.US,D,20220112,000000,41.7225,41.8974,41.6834,41.8778,45527.40319767,0
+SPEU.US,D,20220113,000000,42.0136,42.0234,41.5378,41.5759,35046.745656549,0
+SPEU.US,D,20220114,000000,41.3629,41.5085,41.1743,41.4597,33948.528318499,0
+SPEU.US,D,20220118,000000,40.9926,41.0219,40.721,40.8275,17484.47976318,0
+SPEU.US,D,20220119,000000,41.1196,41.2447,40.8958,40.9057,23124.997703524,0
+SPEU.US,D,20220120,000000,41.0414,41.2163,40.6429,40.6917,38548.145016722,0
+SPEU.US,D,20220121,000000,40.3506,40.4581,39.9999,40.04,54512.724736097,0
+SPEU.US,D,20220124,000000,38.9896,39.4372,38.2745,39.4372,103340.9209582,0
+SPEU.US,D,20220125,000000,38.8627,39.3785,38.5734,39.106,1357842.8765755,0
+SPEU.US,D,20220126,000000,39.7869,39.8064,39.019,39.2427,48446.430083146,0
+SPEU.US,D,20220127,000000,39.3883,39.5271,39.0093,39.1744,45799.654653327,0
+SPEU.US,D,20220128,000000,38.8627,39.2612,38.717,39.2612,42046.473871756,0
+SPEU.US,D,20220131,000000,39.2515,39.9013,39.2515,39.7576,661201.5531306,0
+SPEU.US,D,20220201,000000,40.2344,40.3605,39.952,40.3214,82018.309771261,0
+SPEU.US,D,20220202,000000,40.6624,40.6721,40.4484,40.6037,74223.320725053,0
+SPEU.US,D,20220203,000000,40.2149,40.3985,40.0107,40.0204,28795.197193544,0
+SPEU.US,D,20220204,000000,39.7478,40.083,39.6932,39.9129,20060.633574802,0
+SPEU.US,D,20220207,000000,39.8837,40.1172,39.8651,39.9325,44671.755765602,0
+SPEU.US,D,20220208,000000,39.8553,40.082,39.7088,40.0302,18763.85690443,0
+SPEU.US,D,20220209,000000,40.6429,40.7396,40.6232,40.7396,2358970.8421294,0
+SPEU.US,D,20220210,000000,40.1368,40.7884,40.1368,40.2442,64397.704280252,0
+SPEU.US,D,20220211,000000,40.2246,40.3703,39.3687,39.5338,48758.598105611,0
+SPEU.US,D,20220214,000000,39.2232,39.2711,38.8245,39.0961,64170.486899966,0
+SPEU.US,D,20220215,000000,39.7772,40.0009,39.7088,39.9863,49650.068097634,0
+SPEU.US,D,20220216,000000,39.8064,40.2149,39.8064,40.1368,32735.678788594,0
+SPEU.US,D,20220217,000000,39.7869,39.8064,39.4176,39.4567,26852.59094227,0
+SPEU.US,D,20220218,000000,39.4274,39.5046,39.0961,39.1841,42329.983846257,0
+SPEU.US,D,20220222,000000,38.6878,38.931,38.3409,38.6008,31703.989061891,0
+SPEU.US,D,20220223,000000,39.0474,39.0961,38.2989,38.3966,2099831.4669167,0
+SPEU.US,D,20220224,000000,36.5969,37.6179,36.5871,37.5886,157592.65275748,0
+SPEU.US,D,20220225,000000,38.0459,38.805,38.0459,38.7269,67507.102484347,0
+SPEU.US,D,20220228,000000,37.783,38.3868,37.6473,37.8221,54560.829316608,0
+SPEU.US,D,20220301,000000,37.6473,37.7547,36.5979,36.8891,208939.68669526,0
+SPEU.US,D,20220302,000000,37.1226,37.5779,37.0542,37.4821,171234.90709005,0
+SPEU.US,D,20220303,000000,37.1704,37.2193,36.3096,36.4514,47119.971863097,0
+SPEU.US,D,20220304,000000,35.1089,35.1089,34.4865,34.8656,91482.630111373,0
+SPEU.US,D,20220307,000000,34.7298,34.8754,33.4948,33.785,151957.2523257,0
+SPEU.US,D,20220308,000000,34.3986,35.2192,33.8954,34.4953,141187.96730151,0
+SPEU.US,D,20220309,000000,35.7997,36.5686,35.6003,36.1983,3351673.3415819,0
+SPEU.US,D,20220310,000000,35.4303,35.7899,35.2935,35.4685,387676.8613416,0
+SPEU.US,D,20220311,000000,35.9648,36.0137,35.2066,35.2545,74941.818927579,0
+SPEU.US,D,20220314,000000,36.0429,36.2823,35.7918,35.8964,29472.75532755,0
+SPEU.US,D,20220315,000000,36.0137,36.1788,35.7703,36.1592,56644.678804276,0
+SPEU.US,D,20220316,000000,36.8988,37.5065,36.7092,37.4763,164264.86042452,0
+SPEU.US,D,20220317,000000,37.3365,37.8524,37.2388,37.7254,40881.728922362,0
+SPEU.US,D,20220318,000000,37.2877,38.1045,37.2877,38.085,36071.270871261,0
+SPEU.US,D,20220321,000000,37.9189,37.9775,37.6061,37.743,34821.575279689,0
+SPEU.US,D,20220322,000000,38.0947,38.2511,38.0605,38.2412,25707.292525423,0
+SPEU.US,D,20220323,000000,37.5604,37.7528,37.5475,37.5769,20409.647658935,0
+SPEU.US,D,20220324,000000,37.616,37.7819,37.5183,37.7528,28880.147835724,0
+SPEU.US,D,20220325,000000,37.8114,37.9024,37.5244,37.8065,14209.27428158,0
+SPEU.US,D,20220328,000000,37.7039,37.8905,37.5475,37.8885,51352.151446353,0
+SPEU.US,D,20220329,000000,38.8861,38.9643,38.4758,38.7963,41977.899256985,0
+SPEU.US,D,20220330,000000,38.7103,38.7689,38.5637,38.6244,16299.264779526,0
+SPEU.US,D,20220331,000000,38.4269,38.4367,37.9529,37.958,171802.95054077,0
+SPEU.US,D,20220401,000000,38.2315,38.3417,38.1045,38.3417,35171.612865535,0
+SPEU.US,D,20220404,000000,38.2608,38.4367,38.2231,38.3976,10264.698679678,0
+SPEU.US,D,20220405,000000,38.2511,38.3487,37.9384,38.0418,19094.44795773,0
+SPEU.US,D,20220406,000000,37.528,37.6544,37.3228,37.5964,9195.1393895927,0
+SPEU.US,D,20220407,000000,37.6746,37.8309,37.4889,37.7526,53947.751790521,0
+SPEU.US,D,20220408,000000,37.5866,37.9002,37.5866,37.7919,7501.2440545776,0
+SPEU.US,D,20220411,000000,37.7528,37.782,37.4694,37.4702,22059.53242029,0
+SPEU.US,D,20220412,000000,37.5378,37.6453,37.1274,37.1861,36358.874852615,0
+SPEU.US,D,20220413,000000,37.3228,37.655,37.3228,37.655,13210.336609692,0
+SPEU.US,D,20220414,000000,37.655,37.655,37.4108,37.4854,23970.410118462,0
+SPEU.US,D,20220418,000000,37.3619,37.6258,37.2838,37.3327,28004.030369395,0
+SPEU.US,D,20220419,000000,37.1274,37.4889,37.1274,37.4792,13328.039306687,0
+SPEU.US,D,20220420,000000,37.7625,37.8797,37.6746,37.7553,19920.41384012,0
+SPEU.US,D,20220421,000000,38.1826,38.1826,37.3814,37.4205,186870.94275955,0
+SPEU.US,D,20220422,000000,37.401,37.401,36.8343,36.8349,32210.622409826,0
+SPEU.US,D,20220425,000000,36.4044,36.6096,36.0722,36.5315,37530.784314,0
+SPEU.US,D,20220426,000000,36.2188,36.2188,35.3688,35.3688,34133.782128553,0
+SPEU.US,D,20220427,000000,35.4567,35.7107,35.2417,35.5251,37561.48936539,0
+SPEU.US,D,20220428,000000,35.6619,35.9697,35.32,35.9354,28946.675447069,0
+SPEU.US,D,20220429,000000,36.0234,36.2384,35.5202,35.5202,31731.623608141,0
+SPEU.US,D,20220502,000000,35.3687,35.5935,34.9878,35.3786,45484.416125724,0
+SPEU.US,D,20220503,000000,35.6423,35.7401,35.5251,35.6619,21611.238669997,0
+SPEU.US,D,20220504,000000,35.4567,36.2676,35.359,36.209,30359.107811009,0
+SPEU.US,D,20220505,000000,35.6521,35.6521,34.7435,34.9831,43316.63949759,0
+SPEU.US,D,20220506,000000,34.6653,34.763,34.3087,34.5185,127674.67418477,0
+SPEU.US,D,20220509,000000,33.8349,33.8837,33.3463,33.4684,22110.70750594,0
+SPEU.US,D,20220510,000000,34.0791,34.1475,33.5221,33.7811,36128.58696719,0
+SPEU.US,D,20220511,000000,33.9911,34.3527,33.6004,33.6012,18602.143633776,0
+SPEU.US,D,20220512,000000,33.2623,33.6286,33.1899,33.4123,19305.289310608,0
+SPEU.US,D,20220513,000000,33.9325,34.4387,33.9325,34.4016,32382.570697609,0
+SPEU.US,D,20220516,000000,34.3331,34.6947,34.2843,34.5285,15995.284770765,0
+SPEU.US,D,20220517,000000,35.2709,35.3492,35.105,35.32,15027.052150268,0
+SPEU.US,D,20220518,000000,34.8998,34.8998,34.2941,34.3184,15058.78070337,0
+SPEU.US,D,20220519,000000,34.2256,34.8314,34.2256,34.6262,19687.055449557,0
+SPEU.US,D,20220520,000000,35.0464,35.0464,34.3917,34.8029,8773.4566838367,0
+SPEU.US,D,20220523,000000,35.3004,35.6032,35.2809,35.5593,12107.001763078,0
+SPEU.US,D,20220524,000000,35.4567,35.6521,35.3101,35.5425,9514.4719240487,0
+SPEU.US,D,20220525,000000,35.2711,35.7009,35.2711,35.5348,3718.3817233293,0
+SPEU.US,D,20220526,000000,35.6228,36.0509,35.6228,35.9892,10630.088791219,0
+SPEU.US,D,20220527,000000,36.2871,36.4433,36.2384,36.4373,18392.325782611,0
+SPEU.US,D,20220531,000000,36.3751,36.551,36.2384,36.3458,11703.742088156,0
+SPEU.US,D,20220601,000000,36.3556,36.3849,35.6131,35.7889,12052.756172289,0
+SPEU.US,D,20220602,000000,36.1015,36.6096,36.0234,36.6085,15990.1672622,0
+SPEU.US,D,20220603,000000,36.1309,36.21,36.1161,36.1602,8208.4837382606,0
+SPEU.US,D,20220606,000000,36.5901,36.6291,36.2774,36.3476,9603.5165730797,0
+SPEU.US,D,20220607,000000,35.9745,36.4035,35.9745,36.3971,6499.2358775505,0
+SPEU.US,D,20220608,000000,36.0624,36.1885,35.9187,35.9187,2599.6943510202,0
+SPEU.US,D,20220609,000000,35.6423,35.6423,35.0073,35.0099,18215.259986263,0
+SPEU.US,D,20220610,000000,34.255,34.255,33.9618,34.0884,15339.220172733,0
+SPEU.US,D,20220613,000000,33.0629,33.2682,32.7796,32.8682,59387.663395116,0
+SPEU.US,D,20220614,000000,32.7992,32.827,32.1348,32.4084,41481.50092618,0
+SPEU.US,D,20220615,000000,32.9262,33.3463,32.6526,33.1607,42458.945062095,0
+SPEU.US,D,20220616,000000,32.2228,32.594,32.2228,32.3482,18343.197700388,0
+SPEU.US,D,20220617,000000,32.4767,32.4864,32.1934,32.3593,13457.000522525,0
+SPEU.US,D,20220621,000000,32.9925,33.0605,32.8985,32.8985,21070.120954644,0
+SPEU.US,D,20220622,000000,32.4849,32.9925,32.4451,32.6939,20061.327371503,0
+SPEU.US,D,20220623,000000,32.4351,32.5247,32.1764,32.5247,15062.574307633,0
+SPEU.US,D,20220624,000000,33.0422,33.5598,33.0074,33.5598,14971.13982948,0
+SPEU.US,D,20220627,000000,33.51,33.6493,33.4294,33.4702,10298.9384733,0
+SPEU.US,D,20220628,000000,33.6294,33.6793,33.1716,33.1722,8737.5189232992,0
+SPEU.US,D,20220629,000000,33.102,33.1617,32.9228,32.9527,13726.224242317,0
+SPEU.US,D,20220630,000000,32.3157,32.7835,32.1873,32.7039,15176.113824461,0
+SPEU.US,D,20220701,000000,32.3456,32.7437,32.2062,32.7337,14287.893179544,0
+SPEU.US,D,20220705,000000,31.5494,31.8181,31.3901,31.8165,17636.806538716,0
+SPEU.US,D,20220706,000000,31.7385,31.9376,31.6688,31.8778,12222.076837973,0
+SPEU.US,D,20220707,000000,32.0768,32.3356,32.0768,32.3343,85339.516125977,0
+SPEU.US,D,20220708,000000,32.2659,32.4958,32.1316,32.3823,11196.202088584,0
+SPEU.US,D,20220711,000000,31.9674,32.1101,31.8479,31.8524,13236.899068025,0
+SPEU.US,D,20220712,000000,31.8679,32.2062,31.8081,31.8977,1200896.4169662,0
+SPEU.US,D,20220713,000000,31.4897,32.0436,31.4598,31.9176,63874.518798649,0
+SPEU.US,D,20220714,000000,31.1413,31.3733,30.8924,31.3354,41638.859441173,0
+SPEU.US,D,20220715,000000,31.6489,31.9574,31.5991,31.9235,14994.24964264,0
+SPEU.US,D,20220718,000000,32.5247,32.6143,32.1764,32.1885,30242.707230035,0
+SPEU.US,D,20220719,000000,32.9029,33.2611,32.9029,33.2382,17732.26011481,0
+SPEU.US,D,20220720,000000,33.0522,33.092,32.684,32.8524,24310.518669414,0
+SPEU.US,D,20220721,000000,32.8531,33.2612,32.8332,33.2612,30012.613872924,0
+SPEU.US,D,20220722,000000,33.4752,33.4752,33.0422,33.1617,10081.907184497,0
+SPEU.US,D,20220725,000000,33.51,33.52,33.3309,33.4553,11935.716109691,0
+SPEU.US,D,20220726,000000,33.1219,33.1219,32.9129,32.9494,16642.079798368,0
+SPEU.US,D,20220727,000000,33.2413,33.7263,33.1418,33.6981,26868.674508733,0
+SPEU.US,D,20220728,000000,33.5996,33.9479,33.4325,33.926,17225.853774269,0
+SPEU.US,D,20220729,000000,34.0574,34.45,34.0574,34.45,7888.4844833052,0
+SPEU.US,D,20220801,000000,34.4057,34.5394,34.248,34.3499,18141.203330286,0
+SPEU.US,D,20220802,000000,34.0972,34.1569,33.8636,33.8636,11835.238661171,0
+SPEU.US,D,20220803,000000,33.9578,34.2067,33.9265,34.1569,29531.326894513,0
+SPEU.US,D,20220804,000000,34.2067,34.4455,34.2067,34.426,26083.945635792,0
+SPEU.US,D,20220805,000000,34.0275,34.1569,33.8593,34.0773,48418.072892818,0
+SPEU.US,D,20220808,000000,34.3659,34.4952,34.1519,34.2045,20228.119936046,0
+SPEU.US,D,20220809,000000,34.2266,34.2664,33.9678,34.0076,254370.7182222,0
+SPEU.US,D,20220810,000000,34.6645,34.8934,34.6645,34.7998,24442.144126975,0
+SPEU.US,D,20220811,000000,34.9422,35.0029,34.7371,34.7371,10172.336888165,0
+SPEU.US,D,20220812,000000,34.7242,34.973,34.6157,34.9531,65096.324572652,0
+SPEU.US,D,20220815,000000,34.5849,34.6759,34.5053,34.6247,49333.422448835,0
+SPEU.US,D,20220816,000000,34.4854,34.7581,34.4854,34.6847,46054.843303627,0
+SPEU.US,D,20220817,000000,34.2763,34.4953,34.1371,34.323,62934.049880502,0
+SPEU.US,D,20220818,000000,34.2763,34.2863,34.0574,34.1407,60926.510459072,0
+SPEU.US,D,20220819,000000,33.8882,33.8882,33.6543,33.7489,736946.82229751,0
+SPEU.US,D,20220822,000000,33.1467,33.1965,32.9029,32.9433,136051.48916851,0
+SPEU.US,D,20220823,000000,32.8631,33.1915,32.8631,32.9626,36322.59763998,0
+SPEU.US,D,20220824,000000,32.8432,33.102,32.7835,32.9881,27182.164148116,0
+SPEU.US,D,20220825,000000,33.0024,33.2929,32.9726,33.2929,15848.30795506,0
+SPEU.US,D,20220826,000000,33.2861,33.2911,32.3058,32.3356,26039.735558443,0
+SPEU.US,D,20220829,000000,32.3058,32.4976,32.256,32.3456,16468.253812428,0
+SPEU.US,D,20220830,000000,32.5546,32.5894,32.037,32.119,47985.015089696,0
+SPEU.US,D,20220831,000000,32.0968,32.1167,31.8596,31.8701,18422.540186142,0
+SPEU.US,D,20220901,000000,31.2707,31.3503,30.992,31.3404,64724.558013128,0
+SPEU.US,D,20220902,000000,31.7484,31.9873,31.1314,31.1568,49715.236753211,0
+SPEU.US,D,20220906,000000,31.5096,31.5494,31.2202,31.2472,25945.286756834,0
+SPEU.US,D,20220907,000000,31.1513,31.7186,31.1513,31.7186,18390.387402616,0
+SPEU.US,D,20220908,000000,31.1911,31.6489,31.1596,31.6187,41315.322056939,0
+SPEU.US,D,20220909,000000,32.2759,32.5034,32.2759,32.4749,12893.266194086,0
+SPEU.US,D,20220912,000000,33.0621,33.2463,33.0323,33.0721,52976.73473217,0
+SPEU.US,D,20220913,000000,32.4451,32.5149,31.9077,31.9574,32774.738932739,0
+SPEU.US,D,20220914,000000,31.8977,31.9972,31.7534,31.9674,14006.556323688,0
+SPEU.US,D,20220915,000000,31.9435,31.9435,31.6091,31.6489,18072.878665292,0
+SPEU.US,D,20220916,000000,31.3304,31.4797,31.201,31.417,22514.986664362,0
+SPEU.US,D,20220919,000000,30.94,31.4513,30.94,31.45,16773,0
+SPEU.US,D,20220920,000000,30.9,30.95,30.59,30.78,100624,0
+SPEU.US,D,20220921,000000,30.7971,31,30.38,30.41,42891,0
+SPEU.US,D,20220922,000000,30.4,30.4,30.021,30.2,19543,0
+SPEU.US,D,20220923,000000,29.36,29.36,28.829,29.0203,22466,0
+SPEU.US,D,20220926,000000,28.75,28.97,28.42,28.5619,178139,0
+SPEU.US,D,20220927,000000,28.81,28.93,28.249,28.41,20617,0
+SPEU.US,D,20220928,000000,28.37,29.23,28.3,29.1998,47881,0
+SPEU.US,D,20220929,000000,28.57,28.8,28.3199,28.78,25592,0
+SPEU.US,D,20220930,000000,28.72,29.1719,28.72,28.7986,17560,0
+SPEU.US,D,20221003,000000,29.09,29.51,29.09,29.4,25812,0
+SPEU.US,D,20221004,000000,30.4,30.845,30.37,30.79,12098,0
+SPEU.US,D,20221005,000000,30.18,30.4671,29.95,30.33,23496,0
+SPEU.US,D,20221006,000000,29.91,30,29.67,29.7109,47406,0
+SPEU.US,D,20221007,000000,29.46,29.46,29.09,29.1452,30492,0
+SPEU.US,D,20221010,000000,29.21,29.21,28.84,28.98,36177,0
+SPEU.US,D,20221011,000000,28.82,29.17,28.61,28.71,567901,0
+SPEU.US,D,20221012,000000,28.65,28.786,28.625,28.6556,12432,0
+SPEU.US,D,20221013,000000,28.24,29.565,28.16,29.435,27049,0
+SPEU.US,D,20221014,000000,29.65,29.73,29,29.0074,22149,0
+SPEU.US,D,20221017,000000,29.82,30.06,29.82,29.92,21300,0
+SPEU.US,D,20221018,000000,30.48,30.48,30.1299,30.29,44475,0
+SPEU.US,D,20221019,000000,29.9,30.04,29.62,29.7879,21552,0
+SPEU.US,D,20221020,000000,30.05,30.0842,29.63,29.71,39645,0
+SPEU.US,D,20221021,000000,29.49,30.224,29.4496,30.224,16027,0
+SPEU.US,D,20221024,000000,30.38,30.5689,30.28,30.4482,13072,0
+SPEU.US,D,20221025,000000,30.96,31.17,30.66,31.16,820064,0
+SPEU.US,D,20221026,000000,31.26,31.7,31.22,31.5121,17813,0
+SPEU.US,D,20221027,000000,31.4,31.57,31.2143,31.2143,32169,0
+SPEU.US,D,20221028,000000,31.21,31.535,31.21,31.535,7113,0
+SPEU.US,D,20221031,000000,31.21,31.255,31.14,31.1894,15191,0
+SPEU.US,D,20221101,000000,31.82,31.82,31.28,31.41,19555,0
+SPEU.US,D,20221102,000000,31.38,31.76,30.84,30.84,27923,0
+SPEU.US,D,20221103,000000,30.35,30.68,30.35,30.5555,9126,0
+SPEU.US,D,20221104,000000,31.63,31.93,31.39,31.91,15911,0
+SPEU.US,D,20221107,000000,32.07,32.21,31.95,32.1015,12371,0
+SPEU.US,D,20221108,000000,32.23,32.65,32.2024,32.45,49966,0
+SPEU.US,D,20221109,000000,32.26,32.44,32.0911,32.0911,270227,0
+SPEU.US,D,20221110,000000,33.47,33.8618,33.29,33.8618,22648,0
+SPEU.US,D,20221111,000000,34.15,34.64,34.12,34.5859,15763,0
+SPEU.US,D,20221114,000000,34.335,34.55,34.2222,34.2222,13017,0
+SPEU.US,D,20221115,000000,34.78,34.78,33.9206,34.34,12340,0
+SPEU.US,D,20221116,000000,34.39,34.39,34.1796,34.3,30010,0
+SPEU.US,D,20221117,000000,33.9348,34.2257,33.87,34.2257,8341,0
+SPEU.US,D,20221118,000000,34.45,34.45,34.23,34.326,13120,0
+SPEU.US,D,20221121,000000,34.11,34.1538,34,34.1482,32733,0
+SPEU.US,D,20221122,000000,34.31,34.63,34.285,34.62,1386139,0
+SPEU.US,D,20221123,000000,34.67,35.04,34.67,35.004,25786,0
+SPEU.US,D,20221125,000000,35.09,35.3003,35.0816,35.229,21815,0
+SPEU.US,D,20221128,000000,35.1,35.16,34.6746,34.705,24769,0
+SPEU.US,D,20221129,000000,34.88,34.95,34.73,34.79,15347,0
+SPEU.US,D,20221130,000000,35.08,35.5,34.79,35.45,30363,0
+SPEU.US,D,20221201,000000,35.88,35.935,35.66,35.84,277274,0
+SPEU.US,D,20221202,000000,35.59,35.96,35.59,35.8896,53728,0
+SPEU.US,D,20221205,000000,35.82,35.85,35.445,35.5,50456,0
+SPEU.US,D,20221206,000000,35.49,35.51,35.142,35.2556,30414,0
+SPEU.US,D,20221207,000000,35.3,35.41,35.14,35.26,348561,0
+SPEU.US,D,20221208,000000,35.18,35.41,35.07,35.3453,61962,0
+SPEU.US,D,20221209,000000,35.45,35.64,35.36,35.39,1183583,0
+SPEU.US,D,20221212,000000,35.42,35.52,35.3,35.52,57656,0
+SPEU.US,D,20221213,000000,36.51,36.57,35.91,36.01,83170,0
+SPEU.US,D,20221214,000000,36.09,36.358,35.98,36.08,67480,0
+SPEU.US,D,20221215,000000,35.57,35.57,35.02,35.13,24269,0
+SPEU.US,D,20221216,000000,34.76,34.8719,34.57,34.7,20615,0
+SPEU.US,D,20221219,000000,34.69,34.69,34.41,34.4986,18893,0
+SPEU.US,D,20221220,000000,34.44,34.664,34.44,34.55,64830,0
+SPEU.US,D,20221221,000000,34.81,35.1,34.79,35.02,69517,0
+SPEU.US,D,20221222,000000,34.86,34.86,34.3908,34.7,42703,0
+SPEU.US,D,20221223,000000,34.61,34.87,34.565,34.8097,16481,0
+SPEU.US,D,20221227,000000,34.9,34.975,34.8,34.9,29915,0
+SPEU.US,D,20221228,000000,35.02,35.06,34.5601,34.5823,41010,0
+SPEU.US,D,20221229,000000,34.96,35.215,34.96,35.11,16539,0
+SPEU.US,D,20221230,000000,34.93,34.9968,34.67,34.69,37069,0
+SPEU.US,D,20230103,000000,35.28,35.39,34.95,35.0765,23024,0
+SPEU.US,D,20230104,000000,35.73,35.88,35.51,35.72,26131,0
+SPEU.US,D,20230105,000000,35.48,35.5764,35.39,35.4444,33125,0
+SPEU.US,D,20230106,000000,35.62,36.3691,35.5065,36.3455,10757,0
+SPEU.US,D,20230109,000000,36.69,36.94,36.56,36.6,34508,0
+SPEU.US,D,20230110,000000,36.62,36.78,36.5,36.72,26206,0
+SPEU.US,D,20230111,000000,36.91,37.05,36.79,37.03,1580460,0
+SPEU.US,D,20230112,000000,37.29,37.577,36.94,37.47,20496,0
+SPEU.US,D,20230113,000000,37.29,37.7075,37.29,37.705,45879,0
+SPEU.US,D,20230117,000000,37.85,37.9,37.68,37.7506,29515,0
+SPEU.US,D,20230118,000000,38.26,38.26,37.62,37.62,37427,0
+SPEU.US,D,20230119,000000,37.47,37.53,37.2426,37.46,61381,0
+SPEU.US,D,20230120,000000,37.42,37.74,37.42,37.7321,25687,0
+SPEU.US,D,20230123,000000,37.63,37.9899,37.63,37.94,25646,0
+SPEU.US,D,20230124,000000,37.68,37.91,37.568,37.88,121901,0
+SPEU.US,D,20230125,000000,37.61,38.02,37.59,37.995,498061,0
+SPEU.US,D,20230126,000000,38.01,38.04,37.73,38.0221,50142,0
+SPEU.US,D,20230127,000000,37.76,38.01,37.73,37.9,137616,0
+SPEU.US,D,20230130,000000,37.78,37.9,37.61,37.67,36391,0
+SPEU.US,D,20230131,000000,37.6,37.93,37.52,37.92,120552,0
+SPEU.US,D,20230201,000000,37.95,38.48,37.7,38.327,56712,0
+SPEU.US,D,20230202,000000,38.57,38.57,38.23,38.46,192047,0
+SPEU.US,D,20230203,000000,38.07,38.4,38.03,38.04,38108,0
+SPEU.US,D,20230206,000000,37.67,37.73,37.51,37.7,52137,0
+SPEU.US,D,20230207,000000,37.48,37.96,37.39,37.945,41510,0
+SPEU.US,D,20230208,000000,37.98,38.02,37.758,37.7931,21366,0
+SPEU.US,D,20230209,000000,38.34,38.34,37.85,37.9061,722004,0
+SPEU.US,D,20230210,000000,37.61,37.6228,37.41,37.61,45758,0
+SPEU.US,D,20230213,000000,37.77,38.0946,37.77,38.07,48374,0
+SPEU.US,D,20230214,000000,38.01,38.4,37.9,38.273,32764,0
+SPEU.US,D,20230215,000000,37.85,38.2,37.85,38.16,19710,0
+SPEU.US,D,20230216,000000,37.87,38.22,37.82,37.94,30973,0
+SPEU.US,D,20230217,000000,37.84,38.2,37.78,38.1522,24531,0
+SPEU.US,D,20230221,000000,37.91,38.01,37.7327,37.78,20944,0
+SPEU.US,D,20230222,000000,37.64,37.74,37.4661,37.494,20613,0
+SPEU.US,D,20230223,000000,37.78,37.78,37.437,37.741,23772,0
+SPEU.US,D,20230224,000000,37.16,37.19,36.98,37.19,21820,0
+SPEU.US,D,20230227,000000,37.59,37.76,37.59,37.6776,16349,0
+SPEU.US,D,20230228,000000,37.63,37.65,37.327,37.3518,24912,0
+SPEU.US,D,20230301,000000,37.7,37.7215,37.4,37.5471,66089,0
+SPEU.US,D,20230302,000000,37.29,37.64,37.2207,37.585,24511,0
+SPEU.US,D,20230303,000000,37.79,38.0988,37.68,38.07,83936,0
+SPEU.US,D,20230306,000000,38.03,38.14,37.95,38.04,110139,0
+SPEU.US,D,20230307,000000,37.86,37.86,37.19,37.22,64766,0
+SPEU.US,D,20230308,000000,37.27,37.41,37.1901,37.37,34309,0
+SPEU.US,D,20230309,000000,37.35,37.44,36.951,36.98,77318,0
+SPEU.US,D,20230310,000000,37.09,37.15,36.65,36.67,42684,0
+SPEU.US,D,20230313,000000,36.22,36.62,36.19,36.47,22692,0
+SPEU.US,D,20230314,000000,36.9175,37.12,36.87,37.12,27472,0
+SPEU.US,D,20230315,000000,35.42,35.78,35.2236,35.75,30151,0
+SPEU.US,D,20230316,000000,35.43,36.3,35.43,36.3,45312,0
+SPEU.US,D,20230317,000000,35.8,35.8375,35.5383,35.71,18686,0
+SPEU.US,D,20230320,000000,35.98,36.2848,35.98,36.22,23051,0
+SPEU.US,D,20230321,000000,36.95,36.9699,36.71,36.94,86098,0
+SPEU.US,D,20230322,000000,36.94,37.4099,36.73,36.73,174668,0
+SPEU.US,D,20230323,000000,37.04,37.26,36.43,36.61,526064,0
+SPEU.US,D,20230324,000000,36.22,36.44,36.0156,36.42,69132,0
+SPEU.US,D,20230327,000000,36.75,36.85,36.5907,36.82,42993,0
+SPEU.US,D,20230328,000000,36.69,36.8481,36.64,36.74,16164,0
+SPEU.US,D,20230329,000000,37.17,37.34,37.16,37.31,54612,0
+SPEU.US,D,20230330,000000,37.9,37.9638,37.835,37.9,15851,0
+SPEU.US,D,20230331,000000,38.02,38.1526,37.95,38.03,25020,0
+SPEU.US,D,20230403,000000,38.04,38.3,38.01,38.3,171434,0
+SPEU.US,D,20230404,000000,38.375,38.42,38.24,38.33,12307,0
+SPEU.US,D,20230405,000000,38.17,38.24,37.9962,38.07,22932,0
+SPEU.US,D,20230406,000000,38.21,38.52,38.21,38.44,48629,0
+SPEU.US,D,20230410,000000,38.2,38.41,38.1449,38.4,45485,0
+SPEU.US,D,20230411,000000,38.53,38.6633,38.49,38.55,33562,0
+SPEU.US,D,20230412,000000,38.99,39.11,38.79,38.85,21786,0
+SPEU.US,D,20230413,000000,39.19,39.46,39.17,39.43,611630,0
+SPEU.US,D,20230414,000000,39.5,39.5,39.2,39.37,51329,0
+SPEU.US,D,20230417,000000,39.22,39.25,39.04,39.19,41497,0
+SPEU.US,D,20230418,000000,39.4,39.455,39.3473,39.44,47583,0
+SPEU.US,D,20230419,000000,39.27,39.405,39.27,39.36,62575,0
+SPEU.US,D,20230420,000000,39.18,39.41,39.18,39.31,33252,0
+SPEU.US,D,20230421,000000,39.38,39.605,39.2899,39.59,37163,0
+SPEU.US,D,20230424,000000,39.64,39.74,39.61,39.74,43434,0
+SPEU.US,D,20230425,000000,39.5,39.5,39.1,39.12,84487,0
+SPEU.US,D,20230426,000000,39.41,39.41,39.068,39.14,19706,0
+SPEU.US,D,20230427,000000,39.32,39.56,39.23,39.56,19883,0
+SPEU.US,D,20230428,000000,39.35,39.67,39.33,39.65,29761,0
+SPEU.US,D,20230501,000000,39.72,39.74,39.58,39.58,107592,0
+SPEU.US,D,20230502,000000,39.22,39.22,38.96,39.18,36457,0
+SPEU.US,D,20230503,000000,39.33,39.56,39.27,39.29,19462,0
+SPEU.US,D,20230504,000000,39.09,39.25,38.95,39.1,25602,0
+SPEU.US,D,20230505,000000,39.24,39.7,39.2001,39.63,26885,0
+SPEU.US,D,20230508,000000,39.79,39.79,39.64,39.69,23241,0
+SPEU.US,D,20230509,000000,39.15,39.43,39.15,39.34,104847,0
+SPEU.US,D,20230510,000000,39.43,39.43,39.05,39.3,19824,0
+SPEU.US,D,20230511,000000,39.01,39.1648,38.8879,39.12,24213,0
+SPEU.US,D,20230512,000000,39.1241,39.169,38.9,39.01,24020,0
+SPEU.US,D,20230515,000000,39.16,39.34,39.1168,39.34,32967,0
+SPEU.US,D,20230516,000000,39.07,39.07,38.91,38.94,57937,0
+SPEU.US,D,20230517,000000,38.96,39.11,38.75,39.06,45237,0
+SPEU.US,D,20230518,000000,38.98,38.98,38.79,38.98,28937,0
+SPEU.US,D,20230519,000000,39.24,39.32,39.22,39.29,122539,0
+SPEU.US,D,20230522,000000,39.23,39.33,39.1501,39.26,34666,0
+SPEU.US,D,20230523,000000,39.01,39.03,38.66,38.66,18604,0
+SPEU.US,D,20230524,000000,38.3,38.3,38.02,38.08,40176,0
+SPEU.US,D,20230525,000000,38.01,38.03,37.85,38.01,40839,0
+SPEU.US,D,20230526,000000,38.21,38.4099,38.16,38.35,25760,0
+SPEU.US,D,20230530,000000,38.32,38.32,37.86,37.973,37649,0
+SPEU.US,D,20230531,000000,37.63,37.6585,37.28,37.58,37407,0
+SPEU.US,D,20230601,000000,37.69,38.09,37.67,38.01,23566,0
+SPEU.US,D,20230602,000000,38.45,38.5171,38.38,38.42,189043,0
+SPEU.US,D,20230605,000000,38.39,38.39,38.15,38.24,18425,0
+SPEU.US,D,20230606,000000,38.19,38.405,38.19,38.37,23550,0
+SPEU.US,D,20230607,000000,38.45,38.4999,38.18,38.18,19735,0
+SPEU.US,D,20230608,000000,38.48,38.67,38.48,38.67,22109,0
+SPEU.US,D,20230609,000000,38.48,38.5239,38.3727,38.48,294023,0
+SPEU.US,D,20230612,000000,38.61,38.65,38.45,38.63,45007,0
+SPEU.US,D,20230613,000000,38.84,38.9281,38.74,38.82,76575,0
+SPEU.US,D,20230614,000000,39.14,39.228,38.8499,38.9762,21986,0
+SPEU.US,D,20230615,000000,39.2481,39.565,39.2481,39.52,30814,0
+SPEU.US,D,20230616,000000,39.78,39.78,39.45,39.45,35786,0
+SPEU.US,D,20230620,000000,38.4,38.4,38.15,38.25,31813,0
+SPEU.US,D,20230621,000000,38.14,38.334,38.01,38.22,81691,0
+SPEU.US,D,20230622,000000,37.98,38.1,37.92,38.09,45880,0
+SPEU.US,D,20230623,000000,37.58,37.74,37.52,37.64,30791,0
+SPEU.US,D,20230626,000000,37.65,37.76,37.64,37.7,38963,0
+SPEU.US,D,20230627,000000,37.74,38.0635,37.67,38.0563,50261,0
+SPEU.US,D,20230628,000000,38,38.0598,37.9299,37.9877,58480,0
+SPEU.US,D,20230629,000000,37.85,37.97,37.85,37.97,35736,0
+SPEU.US,D,20230630,000000,38.41,38.5686,38.41,38.51,62910,0
+SPEU.US,D,20230703,000000,38.39,38.4716,38.34,38.4453,18911,0
+SPEU.US,D,20230705,000000,38.14,38.14,37.89,37.95,41379,0
+SPEU.US,D,20230706,000000,37.4,37.4,37.01,37.25,22960,0
+SPEU.US,D,20230707,000000,37.34,37.6897,37.34,37.5335,13536,0
+SPEU.US,D,20230710,000000,37.56,37.74,37.55,37.707,45272,0
+SPEU.US,D,20230711,000000,37.97,38.1,37.8655,38.1,25638,0
+SPEU.US,D,20230712,000000,38.8,39.03,38.75,39.01,273785,0
+SPEU.US,D,20230713,000000,39.47,39.64,39.46,39.55,51758,0
+SPEU.US,D,20230714,000000,39.65,39.6516,39.421,39.45,21133,0
+SPEU.US,D,20230717,000000,39.29,39.3936,39.28,39.36,69359,0
+SPEU.US,D,20230718,000000,39.38,39.5896,39.34,39.57,19071,0
+SPEU.US,D,20230719,000000,39.65,39.6672,39.48,39.59,22078,0
+SPEU.US,D,20230720,000000,39.59,39.64,39.3514,39.4171,31510,0
+SPEU.US,D,20230721,000000,39.54,39.5999,39.4,39.53,20925,0
+SPEU.US,D,20230724,000000,39.39,39.48,39.2781,39.4,37712,0
+SPEU.US,D,20230725,000000,39.29,39.535,39.25,39.48,61631,0
+SPEU.US,D,20230726,000000,39.16,39.59,39.16,39.53,363786,0
+SPEU.US,D,20230727,000000,39.8,39.8,39.27,39.32,35117,0
+SPEU.US,D,20230728,000000,39.525,39.7243,39.51,39.62,29034,0
+SPEU.US,D,20230731,000000,39.74,39.82,39.53,39.65,45548,0
+SPEU.US,D,20230801,000000,39.22,39.3327,39.04,39.1,170878,0
+SPEU.US,D,20230802,000000,38.68,38.6818,38.4101,38.49,30599,0
+SPEU.US,D,20230803,000000,38.17,38.46,38.1401,38.39,27595,0
+SPEU.US,D,20230804,000000,38.5233,38.8199,38.41,38.41,37641,0
+SPEU.US,D,20230807,000000,38.66,38.8,38.4906,38.8,29294,0
+SPEU.US,D,20230808,000000,38.31,38.58,38.2887,38.56,51740,0
+SPEU.US,D,20230809,000000,38.67,38.79,38.54,38.63,3600810,0
+SPEU.US,D,20230810,000000,38.95,39.2403,38.68,38.74,73250,0
+SPEU.US,D,20230811,000000,38.44,38.56,38.34,38.41,90007,0
+SPEU.US,D,20230814,000000,38.11,38.4055,38.0001,38.35,57841,0
+SPEU.US,D,20230815,000000,38.17,38.1799,37.83,37.88,44037,0
+SPEU.US,D,20230816,000000,37.83,37.98,37.62,37.64,37715,0
+SPEU.US,D,20230817,000000,37.7336,37.7336,37.29,37.35,34151,0
+SPEU.US,D,20230818,000000,37.01,37.322,36.96,37.2655,58297,0
+SPEU.US,D,20230821,000000,37.42,37.5,37.2304,37.4446,19713,0
+SPEU.US,D,20230822,000000,37.61,37.61,37.31,37.35,23878,0
+SPEU.US,D,20230823,000000,37.41,37.67,37.39,37.61,13412,0
+SPEU.US,D,20230824,000000,37.47,37.4866,37.13,37.13,50259,0
+SPEU.US,D,20230825,000000,37.36,37.46,37.05,37.36,31080,0
+SPEU.US,D,20230828,000000,37.59,37.759,37.59,37.74,19343,0
+SPEU.US,D,20230829,000000,37.7,38.31,37.7,38.29,113202,0
+SPEU.US,D,20230830,000000,38.42,38.4413,38.2,38.27,24514,0
+SPEU.US,D,20230831,000000,38.15,38.172,37.82,37.96,48686,0
+SPEU.US,D,20230901,000000,38.22,38.22,37.695,37.82,13495,0
+SPEU.US,D,20230905,000000,37.65,37.65,37.33,37.3431,69688,0
+SPEU.US,D,20230906,000000,37.24,37.3176,37.05,37.23,42863,0
+SPEU.US,D,20230907,000000,37.06,37.1579,36.96,37.08,53848,0
+SPEU.US,D,20230908,000000,37.12,37.21,37.06,37.08,19322,0
+SPEU.US,D,20230911,000000,37.41,37.5661,37.345,37.53,27377,0
+SPEU.US,D,20230912,000000,37.25,37.4,37.19,37.26,2243762,0
+SPEU.US,D,20230913,000000,37.18,37.28,37.06,37.08,40688,0
+SPEU.US,D,20230914,000000,37.38,37.6,37.2501,37.52,67509,0
+SPEU.US,D,20230915,000000,37.68,37.72,37.44,37.44,42123,0
+SPEU.US,D,20230918,000000,37.05,37.115,36.9224,37.07,29617,0
+SPEU.US,D,20230919,000000,37.0965,37.125,36.9201,37.06,50689,0
+SPEU.US,D,20230920,000000,37.42,37.61,37.14,37.18,25126,0
+SPEU.US,D,20230921,000000,36.95,36.95,36.62,36.65,19655,0
+SPEU.US,D,20230922,000000,36.71,36.82,36.54,36.57,12485,0
+SPEU.US,D,20230925,000000,36.19,36.3683,36.07,36.34,31240,0
+SPEU.US,D,20230926,000000,36.05,36.1208,35.7527,35.87,20889,0
+SPEU.US,D,20230927,000000,35.93,35.93,35.4532,35.71,23152,0
+SPEU.US,D,20230928,000000,35.7857,36.12,35.7857,36.025,5459,0
+SPEU.US,D,20230929,000000,36.485,36.495,36.06,36.11,5383,0
+SPEU.US,D,20231002,000000,35.85,35.85,35.3734,35.5,58970,0
+SPEU.US,D,20231003,000000,35.32,35.32,35,35.06,52432,0
+SPEU.US,D,20231004,000000,35.33,35.37,34.96,35.27,25099,0
+SPEU.US,D,20231005,000000,35.35,35.5139,35.245,35.45,9209,0
+SPEU.US,D,20231006,000000,35.635,36.0302,35.6014,35.92,15915,0
+SPEU.US,D,20231009,000000,35.53,35.871,35.525,35.79,22802,0
+SPEU.US,D,20231010,000000,36.27,36.5,36.24,36.34,149635,0
+SPEU.US,D,20231011,000000,36.6,36.6569,36.4513,36.59,10879,0
+SPEU.US,D,20231012,000000,36.59,36.59,36.0998,36.24,9106,0
+SPEU.US,D,20231013,000000,36.07,36.17,35.7501,35.85,54464,0
+SPEU.US,D,20231016,000000,35.99,36.2,35.9469,36.16,35718,0
+SPEU.US,D,20231017,000000,35.8,36.225,35.8,36.18,41216,0
+SPEU.US,D,20231018,000000,35.79,35.8,35.44,35.44,14982,0
+SPEU.US,D,20231019,000000,35.41,35.46,35.18,35.19,11443,0
+SPEU.US,D,20231020,000000,35.05,35.085,34.85,34.89,18402,0
+SPEU.US,D,20231023,000000,34.75,35.08,34.66,34.93,12915,0
+SPEU.US,D,20231024,000000,35,35.0792,34.89,35.06,8129,0
+SPEU.US,D,20231025,000000,34.88,35.1,34.75,34.8,14206,0
+SPEU.US,D,20231026,000000,34.73,34.75,34.505,34.6,102474,0
+SPEU.US,D,20231027,000000,34.74,34.74,34.3003,34.39,27373,0
+SPEU.US,D,20231030,000000,34.81,34.93,34.7,34.87,26347,0
+SPEU.US,D,20231031,000000,34.95,35.02,34.8299,34.985,70492,0
+SPEU.US,D,20231101,000000,34.98,35.22,34.91,35.17,98993,0
+SPEU.US,D,20231102,000000,35.93,36.01,35.7401,35.95,30122,0
+SPEU.US,D,20231103,000000,36.28,36.39,36.19,36.31,17193,0
+SPEU.US,D,20231106,000000,36.27,36.37,36.1101,36.19,10667,0
+SPEU.US,D,20231107,000000,35.96,36.1022,35.95,35.99,15795,0
+SPEU.US,D,20231108,000000,36.14,36.29,36.0601,36.15,6484,0
+SPEU.US,D,20231109,000000,36.52,36.56,36.1444,36.2,22566,0
+SPEU.US,D,20231110,000000,36.09,36.3799,35.85,36.3186,33788,0
+SPEU.US,D,20231113,000000,36.15,36.46,35.96,36.4,94355,0
+SPEU.US,D,20231114,000000,37.21,37.55,37.17,37.49,37449,0
+SPEU.US,D,20231115,000000,37.59,37.62,37.4985,37.53,22193,0
+SPEU.US,D,20231116,000000,37.45,37.5303,37.35,37.4124,11377,0
+SPEU.US,D,20231117,000000,37.725,37.94,37.725,37.91,30562,0
+SPEU.US,D,20231120,000000,37.9,38.18,37.9,38.08,38343,0
+SPEU.US,D,20231121,000000,38.06,38.0895,37.95,38,4110,0
+SPEU.US,D,20231122,000000,37.93,38.03,37.79,38.03,6323,0
+SPEU.US,D,20231124,000000,38.2,38.3774,38.2,38.37,4463,0
+SPEU.US,D,20231127,000000,38.29,38.34,38.19,38.26,10522,0
+SPEU.US,D,20231128,000000,38.17,38.395,38.16,38.2454,12727,0
+SPEU.US,D,20231129,000000,38.46,38.5567,38.3577,38.44,8344,0
+SPEU.US,D,20231130,000000,38.2636,38.41,38.23,38.35,14112,0
+SPEU.US,D,20231201,000000,38.33,38.82,38.33,38.71,31049,0
+SPEU.US,D,20231204,000000,38.44,38.55,38.37,38.53,9337,0
+SPEU.US,D,20231205,000000,38.45,38.58,38.41,38.44,24182,0
+SPEU.US,D,20231206,000000,38.79,38.79,38.46,38.46,6209,0
+SPEU.US,D,20231207,000000,38.54,38.72,38.4822,38.63,7730,0
+SPEU.US,D,20231208,000000,38.74,38.89,38.72,38.8409,9765,0
+SPEU.US,D,20231211,000000,38.74,38.94,38.725,38.8877,21705,0
+SPEU.US,D,20231212,000000,38.89,38.9669,38.78,38.9608,21099,0
+SPEU.US,D,20231213,000000,39.02,39.47,38.805,39.4696,14011,0
+SPEU.US,D,20231214,000000,39.89,40.11,39.77,39.96,13505,0
+SPEU.US,D,20231215,000000,39.73,39.76,39.558,39.57,8629,0
+SPEU.US,D,20231218,000000,39.59,39.59,39.43,39.5313,10608,0
+SPEU.US,D,20231219,000000,39.75,39.94,39.75,39.9262,22354,0
+SPEU.US,D,20231220,000000,39.87,39.96,39.46,39.5,8379,0
+SPEU.US,D,20231221,000000,39.96,40.0565,39.8005,40.0565,6263,0
+SPEU.US,D,20231222,000000,40.2,40.205,40.1021,40.1021,6046,0
+SPEU.US,D,20231226,000000,40.14,40.3911,40.14,40.3467,6178,0
+SPEU.US,D,20231227,000000,40.34,40.58,40.34,40.58,11140,0
+SPEU.US,D,20231228,000000,40.41,40.5483,40.24,40.24,24181,0
+SPEU.US,D,20231229,000000,40.3,40.41,40.25,40.3229,7041,0
+SPEU.US,D,20240102,000000,39.84,39.99,39.7509,39.8,361927,0
+SPEU.US,D,20240103,000000,39.4,39.57,39.4,39.47,10051,0
+SPEU.US,D,20240104,000000,39.59,39.89,39.59,39.72,9706,0
+SPEU.US,D,20240105,000000,39.56,39.915,39.55,39.6375,47132,0
+SPEU.US,D,20240108,000000,39.79,40.0898,39.78,40.0617,10734,0
+SPEU.US,D,20240109,000000,39.65,39.7702,39.6208,39.6809,30350,0
+SPEU.US,D,20240110,000000,39.69,39.8819,39.67,39.8225,8651,0
+SPEU.US,D,20240111,000000,39.85,39.85,39.362,39.6975,13909,0
+SPEU.US,D,20240112,000000,39.84,39.96,39.71,39.7881,16285,0
+SPEU.US,D,20240116,000000,39.13,39.27,38.9601,39.0211,14980,0
+SPEU.US,D,20240117,000000,38.57,38.7312,38.4,38.7312,7530,0
+SPEU.US,D,20240118,000000,38.9,39.0404,38.8001,39.0404,7395,0
+SPEU.US,D,20240119,000000,38.91,39.0986,38.8167,39.07,9226,0
+SPEU.US,D,20240122,000000,39.15,39.225,39.09,39.1822,14335,0
+SPEU.US,D,20240123,000000,39.02,39.09,38.88,39.064,9865,0
+SPEU.US,D,20240124,000000,39.65,39.65,39.4376,39.4376,7814,0
+SPEU.US,D,20240125,000000,39.4619,39.6,39.4,39.6,16153,0
+SPEU.US,D,20240126,000000,40,40.08,39.9465,40.0031,7988,0
+SPEU.US,D,20240129,000000,39.85,40.13,39.78,40.13,6749,0
+SPEU.US,D,20240130,000000,40.12,40.14,40.0425,40.1219,6878,0
+SPEU.US,D,20240131,000000,40.24,40.31,39.8369,39.8369,36019,0
+SPEU.US,D,20240201,000000,39.96,40.24,39.8442,40.2143,4538,0
+SPEU.US,D,20240202,000000,39.89,39.9029,39.6712,39.8598,12959,0
+SPEU.US,D,20240205,000000,39.6,39.7,39.401,39.56,10569,0
+SPEU.US,D,20240206,000000,39.56,39.9016,39.56,39.9016,12751,0
+SPEU.US,D,20240207,000000,39.86,39.86,39.7,39.8001,6382,0
+SPEU.US,D,20240208,000000,39.87,39.87,39.7003,39.8,2726,0
+SPEU.US,D,20240209,000000,39.78,39.91,39.7141,39.86,7625,0
+SPEU.US,D,20240212,000000,39.89,40.05,39.8684,39.9411,5172,0
+SPEU.US,D,20240213,000000,39.37,39.4089,39.1,39.36,1391029,0
+SPEU.US,D,20240214,000000,39.56,39.82,39.56,39.82,89259,0
+SPEU.US,D,20240215,000000,39.95,40.24,39.95,40.17,1041445,0
+SPEU.US,D,20240216,000000,40.31,40.41,40.17,40.24,8861,0
+SPEU.US,D,20240220,000000,40.47,40.5692,40.37,40.42,5478,0
+SPEU.US,D,20240221,000000,40.34,40.5,40.34,40.5,10275,0
+SPEU.US,D,20240222,000000,40.8,40.915,40.71,40.87,52565,0
+SPEU.US,D,20240223,000000,40.9328,40.9822,40.88,40.959,39914,0
+SPEU.US,D,20240226,000000,40.96,40.96,40.8786,40.9111,7331,0
+SPEU.US,D,20240227,000000,40.86,40.98,40.86,40.98,10460,0
+SPEU.US,D,20240228,000000,40.74,40.83,40.72,40.78,11205,0
+SPEU.US,D,20240229,000000,40.9403,40.969,40.61,40.75,15933,0
+SPEU.US,D,20240301,000000,40.89,41.12,40.8199,41.1179,6866,0
+SPEU.US,D,20240304,000000,40.98,41.1375,40.98,41.0726,4782,0
+SPEU.US,D,20240305,000000,41.02,41.11,40.88,40.895,29591,0
+SPEU.US,D,20240306,000000,41.28,41.3815,41.2164,41.3184,7039,0
+SPEU.US,D,20240307,000000,41.72,41.99,41.72,41.95,43471,0
+SPEU.US,D,20240308,000000,42.08,42.08,41.74,41.77,11829,0
+SPEU.US,D,20240311,000000,41.7,41.78,41.55,41.7691,15610,0
+SPEU.US,D,20240312,000000,41.89,42.18,41.77,42.18,9508,0
+SPEU.US,D,20240313,000000,42.28,42.33,42.25,42.277,16545,0
+SPEU.US,D,20240314,000000,42.26,42.26,41.81,41.98,19943,0
+SPEU.US,D,20240315,000000,42.05,42.05,41.8352,41.8956,6190,0
+SPEU.US,D,20240318,000000,41.74,41.74,41.5,41.5201,37318,0
+SPEU.US,D,20240319,000000,41.54,41.66,41.43,41.58,15341,0
+SPEU.US,D,20240320,000000,41.57,42.07,41.53,42.07,23634,0
+SPEU.US,D,20240321,000000,42,42.07,41.98,41.98,23919,0
+SPEU.US,D,20240322,000000,41.91,41.91,41.81,41.84,16799,0
+SPEU.US,D,20240325,000000,41.85,42.02,41.85,41.9011,7075,0
+SPEU.US,D,20240326,000000,42.06,42.0654,41.94,41.94,18609,0
+SPEU.US,D,20240327,000000,42.05,42.1832,42.04,42.1832,20449,0
+SPEU.US,D,20240328,000000,42.11,42.1516,42.08,42.08,277035,0
+SPEU.US,D,20240401,000000,42.19,42.32,42.045,42.14,292752,0
+SPEU.US,D,20240402,000000,41.71,41.745,41.6445,41.7105,47770,0
+SPEU.US,D,20240403,000000,41.73,42.07,41.71,42.03,13215,0
+SPEU.US,D,20240404,000000,42.33,42.33,41.7,41.7,10759,0
+SPEU.US,D,20240405,000000,41.63,41.8237,41.51,41.8,12842,0
+SPEU.US,D,20240408,000000,42.09,42.11,41.97,42.05,30166,0
+SPEU.US,D,20240409,000000,42.1021,42.1021,41.79,41.911,6770,0
+SPEU.US,D,20240410,000000,41.34,41.58,41.32,41.4583,13780,0
+SPEU.US,D,20240411,000000,41.51,41.51,41.01,41.4749,10126,0
+SPEU.US,D,20240412,000000,41.1,41.22,40.74,40.7652,22594,0
+SPEU.US,D,20240415,000000,41.4,41.4,40.67,40.7,27599,0
+SPEU.US,D,20240416,000000,40.5,40.5,40.22,40.35,25328,0
+SPEU.US,D,20240417,000000,40.74,40.74,40.3901,40.5188,4616,0
+SPEU.US,D,20240418,000000,40.45,40.64,40.36,40.4011,13897,0
+SPEU.US,D,20240419,000000,40.51,40.63,40.42,40.4796,13398,0
+SPEU.US,D,20240422,000000,40.74,41.09,40.74,40.9617,16222,0
+SPEU.US,D,20240423,000000,41.22,41.5999,41.22,41.545,10897,0
+SPEU.US,D,20240424,000000,41.49,41.49,41.2102,41.3631,19008,0
+SPEU.US,D,20240425,000000,40.87,41.31,40.84,41.2486,7694,0
+SPEU.US,D,20240426,000000,41.44,41.6681,41.44,41.5672,19279,0
+SPEU.US,D,20240429,000000,41.65,41.752,41.59,41.69,8687,0
+SPEU.US,D,20240430,000000,41.46,41.58,41.13,41.1312,7913,0
+SPEU.US,D,20240501,000000,41.1,41.48,40.95,41.0304,5476,0
+SPEU.US,D,20240502,000000,41.34,41.4601,41.19,41.43,44772,0
+SPEU.US,D,20240503,000000,41.78,41.86,41.66,41.7882,26630,0
+SPEU.US,D,20240506,000000,42.07,42.16,42.01,42.1317,47202,0
+SPEU.US,D,20240507,000000,42.4,42.5056,42.35,42.38,78406,0
+SPEU.US,D,20240508,000000,42.41,42.57,42.41,42.55,72127,0
+SPEU.US,D,20240509,000000,42.62,42.92,42.62,42.91,26888,0
+SPEU.US,D,20240510,000000,43.14,43.1775,43.04,43.1,26819,0
+SPEU.US,D,20240513,000000,43.16,43.2499,43.1184,43.1351,25409,0
+SPEU.US,D,20240514,000000,43.35,43.52,43.31,43.5098,18117,0
+SPEU.US,D,20240515,000000,43.72,43.9541,43.6678,43.9541,44013,0
+SPEU.US,D,20240516,000000,43.89,43.89,43.7301,43.745,33282,0
+SPEU.US,D,20240517,000000,43.65,43.87,43.63,43.87,53612,0
+SPEU.US,D,20240520,000000,43.89,43.96,43.84,43.8401,19473,0
+SPEU.US,D,20240521,000000,43.71,43.8507,43.71,43.8507,13447,0
+SPEU.US,D,20240522,000000,43.62,43.66,43.39,43.5192,68639,0
+SPEU.US,D,20240523,000000,43.79,43.79,43.26,43.33,12370,0
+SPEU.US,D,20240524,000000,43.52,43.7191,43.5104,43.6651,6549,0
+SPEU.US,D,20240528,000000,43.8,43.8,43.5163,43.6123,9040,0
+SPEU.US,D,20240529,000000,43.06,43.14,42.93,42.94,34525,0
+SPEU.US,D,20240530,000000,43.26,43.44,43.2501,43.38,26968,0
+SPEU.US,D,20240531,000000,43.59,43.77,43.47,43.7511,30648,0
+SPEU.US,D,20240603,000000,43.8,43.93,43.699,43.8601,19259,0
+SPEU.US,D,20240604,000000,43.65,43.77,43.58,43.72,38380,0
+SPEU.US,D,20240605,000000,44.07,44.12,43.85,44.12,32635,0
+SPEU.US,D,20240606,000000,44.22,44.28,44.12,44.24,120818,0
+SPEU.US,D,20240607,000000,43.85,43.96,43.7074,43.7074,25101,0
+SPEU.US,D,20240610,000000,43.27,43.63,43.21,43.5813,23659,0
+SPEU.US,D,20240611,000000,42.84,43.17,42.82,43.0823,21546,0
+SPEU.US,D,20240612,000000,43.89,44,43.67,43.74,32257,0
+SPEU.US,D,20240613,000000,43.4,43.4,42.94,43.05,142029,0
+SPEU.US,D,20240614,000000,42.3,42.411,42.119,42.39,39212,0
+SPEU.US,D,20240617,000000,42.43,42.73,42.35,42.7083,15229,0
+SPEU.US,D,20240618,000000,42.76,42.9645,42.76,42.9296,39445,0
+SPEU.US,D,20240620,000000,42.92,43.11,42.89,43.05,88366,0
+SPEU.US,D,20240621,000000,42.61,42.745,42.52,42.6901,27839,0
+SPEU.US,D,20240624,000000,42.33,42.51,42.28,42.34,256011,0
+SPEU.US,D,20240625,000000,42.15,42.28,42.04,42.2604,97832,0
+SPEU.US,D,20240626,000000,41.87,41.91,41.7,41.86,81199,0
+SPEU.US,D,20240627,000000,41.92,41.96,41.74,41.7979,28762,0
+SPEU.US,D,20240628,000000,41.67,41.82,41.64,41.75,41306,0
+SPEU.US,D,20240701,000000,42.11,42.23,41.8517,42,53973,0
+SPEU.US,D,20240702,000000,41.7,41.92,41.664,41.9,54802,0
+SPEU.US,D,20240703,000000,42.21,42.42,42.21,42.41,24142,0
+SPEU.US,D,20240705,000000,42.84,42.84,42.5,42.745,22211,0
+SPEU.US,D,20240708,000000,42.85,42.85,42.555,42.58,33513,0
+SPEU.US,D,20240709,000000,42.33,42.35,42.12,42.2128,67448,0
+SPEU.US,D,20240710,000000,42.44,42.75,42.44,42.75,64381,0
+SPEU.US,D,20240711,000000,43.05,43.12,42.93,42.95,42764,0
+SPEU.US,D,20240712,000000,43.27,43.58,43.27,43.42,39691,0
+SPEU.US,D,20240715,000000,43.27,43.27,42.93,42.98,46863,0
+SPEU.US,D,20240716,000000,42.81,43.13,42.77,43.13,55143,0
+SPEU.US,D,20240717,000000,42.9,43.02,42.86,42.9298,32614,0
+SPEU.US,D,20240718,000000,43.11,43.12,42.52,42.5963,45175,0
+SPEU.US,D,20240719,000000,42.4,42.454,42.28,42.31,14509,0
+SPEU.US,D,20240722,000000,42.81,42.909,42.6801,42.88,31491,0
+SPEU.US,D,20240723,000000,42.59,42.635,42.51,42.51,28906,0
+SPEU.US,D,20240724,000000,42.46,42.511,42.12,42.13,23147,0
+SPEU.US,D,20240725,000000,41.91,42.32,41.85,42,46013,0
+SPEU.US,D,20240726,000000,42.35,42.6469,42.35,42.58,31459,0
+SPEU.US,D,20240729,000000,42.37,42.4122,42.17,42.28,35116,0
+SPEU.US,D,20240730,000000,42.47,42.52,42.2803,42.4,23144,0
+SPEU.US,D,20240731,000000,42.83,43,42.631,42.79,37334,0
+SPEU.US,D,20240801,000000,42.51,42.64,41.78,41.9408,46682,0
+SPEU.US,D,20240802,000000,41.72,41.72,41.41,41.63,16521,0
+SPEU.US,D,20240805,000000,40.37,40.88,40.3,40.63,52048,0
+SPEU.US,D,20240806,000000,40.45,41.0213,40.45,40.8313,82818,0
+SPEU.US,D,20240807,000000,41.37,41.432,40.875,40.8837,109326,0
+SPEU.US,D,20240808,000000,41.16,41.51,41.0501,41.4789,40845,0
+SPEU.US,D,20240809,000000,41.44,41.75,41.44,41.7427,67465,0
+SPEU.US,D,20240812,000000,41.67,41.74,41.5514,41.64,58043,0
+SPEU.US,D,20240813,000000,41.77,42.21,41.77,42.21,102151,0
+SPEU.US,D,20240814,000000,42.34,42.48,42.34,42.45,118323,0
+SPEU.US,D,20240815,000000,42.73,42.91,42.69,42.84,51585,0
+SPEU.US,D,20240816,000000,42.86,43.08,42.851,43.06,60513,0
+SPEU.US,D,20240819,000000,43.27,43.56,43.27,43.5307,45544,0
+SPEU.US,D,20240820,000000,43.44,43.5426,43.1701,43.44,166059,0
+SPEU.US,D,20240821,000000,43.63,43.875,43.57,43.8012,100401,0
+SPEU.US,D,20240822,000000,43.94,43.96,43.54,43.57,95560,0
+SPEU.US,D,20240823,000000,43.83,44.2939,43.79,44.2836,86841,0
+SPEU.US,D,20240826,000000,44.16,44.28,44.16,44.1988,106186,0
+SPEU.US,D,20240827,000000,44.2,44.395,44.2,44.345,144340,0
+SPEU.US,D,20240828,000000,44.18,44.28,43.9884,44.155,182887,0
+SPEU.US,D,20240829,000000,44.35,44.54,44.25,44.315,278573,0
+SPEU.US,D,20240830,000000,44.42,44.48,44.18,44.41,237094,0
+SPEU.US,D,20240903,000000,44.09,44.0997,43.51,43.575,237397,0
+SPEU.US,D,20240904,000000,43.36,43.67,43.36,43.49,238001,0
+SPEU.US,D,20240905,000000,43.51,43.55,43.3,43.42,94455,0
+SPEU.US,D,20240906,000000,43.42,43.55,42.75,42.84,139613,0
+SPEU.US,D,20240909,000000,42.98,43.22,42.98,43.085,189671,0
+SPEU.US,D,20240910,000000,42.93,42.93,42.57,42.9,69372,0
+SPEU.US,D,20240911,000000,42.96,43.14,42.52,43.125,108907,0
+SPEU.US,D,20240912,000000,43.06,43.41,42.95,43.41,77388,0
+SPEU.US,D,20240913,000000,43.56,43.78,43.56,43.65,109066,0
+SPEU.US,D,20240916,000000,43.75,43.99,43.72,43.975,82332,0
+SPEU.US,D,20240917,000000,43.98,44.03,43.695,43.8,149753,0
+SPEU.US,D,20240918,000000,43.86,44.245,43.64,43.7206,194065,0
+SPEU.US,D,20240919,000000,44.38,44.57,44.2,44.475,87919,0
+SPEU.US,D,20240920,000000,44.02,44.02,43.75,43.82,48101,0
+SPEU.US,D,20240923,000000,43.69,43.8,43.665,43.785,81641,0
+SPEU.US,D,20240924,000000,43.95,44.2,43.93,44.2,52448,0
+SPEU.US,D,20240925,000000,44.4,44.4,43.92,43.93,78205,0
+SPEU.US,D,20240926,000000,44.64,44.85,44.5313,44.83,46574,0
+SPEU.US,D,20240927,000000,44.91,45,44.72,44.7767,38645,0
+SPEU.US,D,20240930,000000,44.55,44.56,44.19,44.4192,73659,0
+SPEU.US,D,20241001,000000,44.19,44.19,43.71,43.915,181517,0
+SPEU.US,D,20241002,000000,43.77,43.86,43.625,43.77,75780,0
+SPEU.US,D,20241003,000000,43.45,43.46,43.22,43.32,196348,0
+SPEU.US,D,20241004,000000,43.25,43.5262,43.25,43.5262,135716,0
+SPEU.US,D,20241007,000000,43.44,43.455,43.17,43.2814,96281,0
+SPEU.US,D,20241008,000000,43.25,43.265,43.09,43.23,216352,0
+SPEU.US,D,20241009,000000,43.14,43.41,43.14,43.4,210826,0
+SPEU.US,D,20241010,000000,43.25,43.26,43.1,43.26,84751,0
+SPEU.US,D,20241011,000000,43.28,43.52,43.28,43.485,90718,0
+SPEU.US,D,20241014,000000,43.37,43.68,43.37,43.65,176654,0
+SPEU.US,D,20241015,000000,43.53,43.5513,42.97,43.01,134570,0
+SPEU.US,D,20241016,000000,43.06,43.135,42.99,43.05,117375,0
+SPEU.US,D,20241017,000000,43.24,43.24,43.095,43.14,145413,0
+SPEU.US,D,20241018,000000,43.34,43.455,43.26,43.42,159956,0
+SPEU.US,D,20241021,000000,43.23,43.272635,42.94,42.965,46217,0
+SPEU.US,D,20241022,000000,42.73,42.88,42.73,42.83,53103,0
+SPEU.US,D,20241023,000000,42.56,42.6698,42.35,42.555,37437,0
+SPEU.US,D,20241024,000000,42.85,42.955,42.56,42.7089,30508,0
+SPEU.US,D,20241025,000000,42.75,42.84,42.5,42.5397,134075,0
+SPEU.US,D,20241028,000000,42.72,42.965,42.72,42.93,110216,0
+SPEU.US,D,20241029,000000,42.62,42.72,42.53,42.595,154035,0
+SPEU.US,D,20241030,000000,42.1,42.39,42.1,42.235,146582,0
+SPEU.US,D,20241031,000000,41.98,41.99,41.59,41.89,78616,0
+SPEU.US,D,20241101,000000,42.23,42.29,42.0375,42.06,48950,0
+SPEU.US,D,20241104,000000,42.31,42.37,42.04,42.14,146753,0
+SPEU.US,D,20241105,000000,42.14,42.44,42.14,42.385,58337,0
+SPEU.US,D,20241106,000000,41.49,41.54,41.25,41.49,150916,0
+SPEU.US,D,20241107,000000,42,42.14,41.9232,42.13,153900,0
+SPEU.US,D,20241108,000000,41.58,41.58,41.275,41.465,198318,0
+SPEU.US,D,20241111,000000,41.62,41.65,41.44,41.5,223708,0
+SPEU.US,D,20241112,000000,40.9735,40.9735,40.42,40.65,137168,0
+SPEU.US,D,20241113,000000,40.48,40.48,40.14,40.42,153577,0
+SPEU.US,D,20241114,000000,40.76,40.86,40.48,40.54,120137,0
+SPEU.US,D,20241115,000000,40.51,40.56,40.31,40.4,143910,0
+SPEU.US,D,20241118,000000,40.32,40.6,40.26,40.53,166911,0
+SPEU.US,D,20241119,000000,40.13,40.47,40.05,40.44,113524,0
+SPEU.US,D,20241120,000000,40.27,40.32,40.0599,40.32,100440,0
+SPEU.US,D,20241121,000000,40.17,40.279,40.05,40.25,77797,0
+SPEU.US,D,20241122,000000,40.19,40.465,40.19,40.39,83049,0
+SPEU.US,D,20241125,000000,40.75,40.79,40.51,40.59,67736,0
+SPEU.US,D,20241126,000000,40.59,40.63,40.285,40.39,130789,0
+SPEU.US,D,20241127,000000,40.57,40.76,40.52,40.71,221419,0
+SPEU.US,D,20241129,000000,40.73,41.105,40.72,41.09,74370,0
+SPEU.US,D,20241202,000000,41.04,41.1782,40.78,41.11,281524,0
+SPEU.US,D,20241203,000000,41.24,41.385,41.1501,41.26,143712,0
+SPEU.US,D,20241204,000000,41.42,41.62,41.3825,41.41,129459,0
+SPEU.US,D,20241205,000000,41.79,41.879,41.72,41.81,174316,0
+SPEU.US,D,20241206,000000,41.99,41.99,41.7518,41.84,131963,0
+SPEU.US,D,20241209,000000,42.06,42.12,41.8,41.8,149914,0
+SPEU.US,D,20241210,000000,41.74,41.74,41.48,41.49,210029,0
+SPEU.US,D,20241211,000000,41.65,41.67,41.4555,41.63,148434,0
+SPEU.US,D,20241212,000000,41.49,41.65,41.28,41.29,148632,0
+SPEU.US,D,20241213,000000,41.41,41.48,41.2101,41.36,149141,0
+SPEU.US,D,20241216,000000,41.22,41.3897,41.17,41.22,192184,0
+SPEU.US,D,20241217,000000,41.09,41.22,41.065,41.08,89708,0
+SPEU.US,D,20241218,000000,41.05,41.16,40.0701,40.12,71582,0
+SPEU.US,D,20241219,000000,40.22,40.24,39.9895,40.02,109779,0
+SPEU.US,D,20241220,000000,39.48,40.14,39.48,39.91,140478,0
+SPEU.US,D,20241223,000000,39.77,39.94,39.61,39.93,96213,0
+SPEU.US,D,20241224,000000,39.9,40.14,39.8251,40.12,42639,0
+SPEU.US,D,20241226,000000,39.98,40.28,39.98,40.23,55060,0
+SPEU.US,D,20241227,000000,40,40.19,39.95,40.11,237015,0
+SPEU.US,D,20241230,000000,39.81,39.96,39.66,39.85,223060,0
+SPEU.US,D,20241231,000000,40,40.05,39.72,39.84,115589,0
+SPEU.US,D,20250102,000000,39.88,39.93,39.57,39.67,91315,0
+SPEU.US,D,20250103,000000,39.81,39.85,39.65,39.83,53501,0
+SPEU.US,D,20250106,000000,40.23,40.61,40.2,40.37,198957,0
+SPEU.US,D,20250107,000000,40.68,40.68,40.29,40.38,98989,0
+SPEU.US,D,20250108,000000,40.01,40.23,39.93,40.18,182769,0
+SPEU.US,D,20250110,000000,40.1,40.1,39.684,39.78,51609,0
+SPEU.US,D,20250113,000000,39.29,39.5475,39.2615,39.53,55363,0
+SPEU.US,D,20250114,000000,39.72,39.81,39.5618,39.77,42551,0
+SPEU.US,D,20250115,000000,40.3,40.3511,40.11,40.23,50452,0
+SPEU.US,D,20250116,000000,40.44,40.73,40.42,40.63,64566,0
+SPEU.US,D,20250117,000000,40.8,41.03,40.71,40.79,101858,0
+SPEU.US,D,20250121,000000,41.33,41.71,41.32,41.71,176045,0
+SPEU.US,D,20250122,000000,41.7679,41.78,41.62,41.62,70425,0
+SPEU.US,D,20250123,000000,41.77,42.03,41.71,42,170094,0
+SPEU.US,D,20250124,000000,42.2,42.3,42.1394,42.22,138189,0
+SPEU.US,D,20250127,000000,42.11,42.45,42.022,42.36,134867,0
+SPEU.US,D,20250128,000000,42.19,42.25,41.93,42.16,159174,0
+SPEU.US,D,20250129,000000,42.16,42.35,42.0301,42.19,300756,0
+SPEU.US,D,20250130,000000,42.53,42.8,42.4651,42.7,115193,0
+SPEU.US,D,20250131,000000,42.54,42.74,42.229,42.29,257744,0
+SPEU.US,D,20250203,000000,41.5,41.9152,41.34,41.705,205741,0
+SPEU.US,D,20250204,000000,41.92,42.34,41.9,42.2,160943,0
+SPEU.US,D,20250205,000000,42.48,42.67,42.3885,42.63,45294,0
+SPEU.US,D,20250206,000000,42.75,42.9225,42.73,42.87,102134,0
+SPEU.US,D,20250207,000000,42.89,42.93,42.41,42.46,107168,0
+SPEU.US,D,20250210,000000,42.63,42.82,42.61,42.82,69078,0
+SPEU.US,D,20250211,000000,42.81,43.11,42.78,43.08,133319,0
+SPEU.US,D,20250212,000000,42.87,43.44,42.8391,43.38,78852,0
+SPEU.US,D,20250213,000000,43.5,43.86,43.435,43.81,126369,0
+SPEU.US,D,20250214,000000,44.08,44.1498,43.81,43.81,426339,0
+SPEU.US,D,20250218,000000,44.16,44.43,44,44.21,830226,0
+SPEU.US,D,20250219,000000,43.7087,43.79,43.52,43.58,309352,0
+SPEU.US,D,20250220,000000,43.82,43.97,43.7,43.97,166780,0
+SPEU.US,D,20250221,000000,44.04,44.05,43.6957,43.77,187209,0
+SPEU.US,D,20250224,000000,43.96,44.05,43.72,43.78,189429,0
+SPEU.US,D,20250225,000000,44.38,44.4,44.08,44.31,188075,0
+SPEU.US,D,20250226,000000,44.42,44.67,44.18,44.35,348664,0
+SPEU.US,D,20250227,000000,44.03,44.11,43.72,43.78,517395,0
+SPEU.US,D,20250228,000000,43.91,44.025,43.52,43.95,298536,0
+SPEU.US,D,20250303,000000,44.9,44.97,44.28,44.63,351710,0
+SPEU.US,D,20250304,000000,44.19,45.12,43.88,44.77,273871,0
+SPEU.US,D,20250305,000000,45.36,45.88,45.35,45.85,250382,0
+SPEU.US,D,20250306,000000,45.42,45.845,45.301,45.36,185882,0
+SPEU.US,D,20250307,000000,45.52,46.1,45.49,46,157734,0
+SPEU.US,D,20250310,000000,45.45,45.59,44.51,44.89,262965,0
+SPEU.US,D,20250311,000000,44.99,45.07,44.43,44.87,5071922,0
+SPEU.US,D,20250312,000000,44.94,45.05,44.625,44.88,191854,0
+SPEU.US,D,20250313,000000,44.595,44.7101,44.43,44.57,273774,0
+SPEU.US,D,20250314,000000,45.08,45.61,45.03,45.44,1657611,0
+SPEU.US,D,20250317,000000,45.54,46.05,45.54,45.98,344584,0
+SPEU.US,D,20250318,000000,46.08,46.18,45.86,46.13,349217,0
+SPEU.US,D,20250319,000000,45.88,46.2299,45.8,46.09,221351,0
+SPEU.US,D,20250320,000000,45.372,45.69,45.35,45.67,362810,0
+SPEU.US,D,20250321,000000,45.154,45.3032,45.11,45.22,126431,0
+SPEU.US,D,20250324,000000,45.03,45.13,44.82,44.99,239185,0
+SPEU.US,D,20250325,000000,45.42,45.46,45.18,45.27,125826,0
+SPEU.US,D,20250326,000000,44.92,45.1,44.54,44.67,220261,0
+SPEU.US,D,20250327,000000,44.55,44.8425,44.52,44.75,95548,0
+SPEU.US,D,20250328,000000,44.75,44.87,44.4619,44.59,105188,0
+SPEU.US,D,20250331,000000,43.89,44.1283,43.69,44.01,212915,0
+SPEU.US,D,20250401,000000,44.25,44.33,43.965,44.16,107288,0
+SPEU.US,D,20250402,000000,43.85,44.33,43.85,44.33,110457,0
+SPEU.US,D,20250403,000000,44.18,44.27,43.68,43.68,385527,0
+SPEU.US,D,20250404,000000,42.022,42.17,40.8166,40.87,189470,0
+SPEU.US,D,20250407,000000,39.32,40.66,39.0347,39.54,271957,0
+SPEU.US,D,20250408,000000,40.92,40.9312,38.99,39.44,379636,0
+SPEU.US,D,20250409,000000,39.51,42.6299,39.2608,42.11,2100930,0
+SPEU.US,D,20250410,000000,41.6423,41.98,40.87,41.82,511858,0
+SPEU.US,D,20250411,000000,41.95,42.8525,41.865,42.78,290029,0
+SPEU.US,D,20250414,000000,43,43.4712,42.71,43.42,314085,0
+SPEU.US,D,20250415,000000,43.557,43.8283,43.4303,43.63,584960,0
+SPEU.US,D,20250416,000000,43.63,43.9073,43.33,43.42,517758,0
+SPEU.US,D,20250417,000000,43.73,44.0986,43.47,43.84,267114,0
+SPEU.US,D,20250421,000000,44.0999,44.16,43.1901,43.62,192576,0
+SPEU.US,D,20250422,000000,44.16,44.6588,44.145,44.51,242149,0
+SPEU.US,D,20250423,000000,44.805,45.03,44.4131,44.65,286017,0
+SPEU.US,D,20250424,000000,44.79,45.2588,44.7562,45.16,156271,0
+SPEU.US,D,20250425,000000,45.19,45.45,44.9857,45.41,216186,0
+SPEU.US,D,20250428,000000,45.45,45.74,45.3449,45.74,118112,0
+SPEU.US,D,20250429,000000,45.64,45.85,45.56,45.8,411248,0
+SPEU.US,D,20250430,000000,45.45,45.85,45.2754,45.7,158263,0
+SPEU.US,D,20250501,000000,45.9196,45.9196,45.4606,45.61,180844,0
+SPEU.US,D,20250502,000000,46.568,46.67,46.2976,46.46,943013,0
+SPEU.US,D,20250505,000000,46.65,46.75,46.49,46.58,609090,0
+SPEU.US,D,20250506,000000,46.58,46.6308,46.369,46.48,515919,0
+SPEU.US,D,20250507,000000,46.32,46.5192,46.15,46.32,584352,0
+SPEU.US,D,20250508,000000,46.51,46.55,46.0201,46.15,279221,0
+SPEU.US,D,20250509,000000,46.56,46.56,46.29,46.49,298335,0
+SPEU.US,D,20250512,000000,46.45,46.64,46.05,46.44,3247210,0
+SPEU.US,D,20250513,000000,46.57,46.8,46.49,46.74,222557,0
+SPEU.US,D,20250514,000000,46.87,46.9,46.5101,46.56,205397,0
+SPEU.US,D,20250515,000000,46.8773,47.24,46.76,47.05,219772,0
+SPEU.US,D,20250516,000000,47.02,47.28,46.9,47.19,206494,0
+SPEU.US,D,20250519,000000,47.2607,47.76,47.2607,47.76,615954,0
+SPEU.US,D,20250520,000000,47.88,48.09,47.87,48.07,365427,0
+SPEU.US,D,20250521,000000,48.19,48.34,47.7805,47.89,461705,0
+SPEU.US,D,20250522,000000,48,48.32,47.46,47.79,612790,0
+SPEU.US,D,20250523,000000,47.285,47.785,47.285,47.64,233932,0
+SPEU.US,D,20250527,000000,48.32,48.41,48.151,48.29,420446,0
+SPEU.US,D,20250528,000000,47.91,47.99,47.715,47.83,725901,0
+SPEU.US,D,20250529,000000,48.06,48.06,47.81,48.01,421396,0
+SPEU.US,D,20250530,000000,48.11,48.16,47.78,48.05,478309,0
+SPEU.US,D,20250602,000000,48.1,48.54,47.95,48.54,363950,0
+SPEU.US,D,20250603,000000,48,48.184,47.87,48.14,430740,0
+SPEU.US,D,20250604,000000,48.31,48.605,48.31,48.46,266849,0
+SPEU.US,D,20250605,000000,48.7,48.785,48.41,48.52,332688,0
+SPEU.US,D,20250606,000000,48.53,48.7131,48.515,48.64,384629,0
+SPEU.US,D,20250609,000000,48.64,48.78,48.5,48.64,355213,0
+SPEU.US,D,20250610,000000,48.88,48.9099,48.65,48.74,282858,0
+SPEU.US,D,20250611,000000,48.83,48.96,48.6381,48.68,240882,0
+SPEU.US,D,20250612,000000,49.05,49.227,49.02,49.12,198032,0
+SPEU.US,D,20250613,000000,48.37,48.6789,48.281,48.39,203670,0
+SPEU.US,D,20250616,000000,48.82,49.04,48.56,48.56,203630,0
+SPEU.US,D,20250617,000000,48.36,48.41,47.85,47.88,203474,0
+SPEU.US,D,20250618,000000,47.8593,48.1254,47.77,47.83,230718,0
+SPEU.US,D,20250620,000000,47.989,48,47.56,47.56,138772,0
+SPEU.US,D,20250623,000000,46.375,47.12,46.3101,47.12,243757,0
+SPEU.US,D,20250624,000000,47.52,47.8117,47.48,47.76,133621,0
+SPEU.US,D,20250625,000000,47.3179,47.58,47.31,47.48,132800,0
+SPEU.US,D,20250626,000000,47.73,47.9,47.68,47.84,117662,0
+SPEU.US,D,20250627,000000,48.25,48.4799,48.11,48.35,102004,0
+SPEU.US,D,20250630,000000,48.22,48.48,48.1,48.46,89341,0
+SPEU.US,D,20250701,000000,48.23,48.47,48.22,48.47,116801,0
+SPEU.US,D,20250702,000000,48.249,48.63,48.2,48.63,62272,0
+SPEU.US,D,20250703,000000,48.53,48.67,48.4801,48.59,109829,0
+SPEU.US,D,20250707,000000,48.37,48.51,48.13,48.26,69712,0
+SPEU.US,D,20250708,000000,48.31,48.75,48.26,48.69,112708,0
+SPEU.US,D,20250709,000000,48.987,49.18,48.8562,49.18,39316,0
+SPEU.US,D,20250710,000000,49.04,49.18,48.9839,49.18,113007,0
+SPEU.US,D,20250711,000000,48.68,48.72,48.53,48.57,135336,0
+SPEU.US,D,20250714,000000,48.3634,48.615,48.36,48.59,106914,0
+SPEU.US,D,20250715,000000,48.61,48.7,48.01,48.09,153603,0
+SPEU.US,D,20250716,000000,48.01,48.515,47.85,48.16,121626,0
+SPEU.US,D,20250717,000000,48.06,48.29,48.04,48.29,93969,0
+SPEU.US,D,20250718,000000,48.55,48.58,48.1501,48.16,54018,0
+SPEU.US,D,20250721,000000,48.35,48.6897,48.3001,48.45,65777,0
+SPEU.US,D,20250722,000000,48.42,48.72,48.32,48.66,110787,0
+SPEU.US,D,20250723,000000,48.95,49.75,48.94,49.75,129535,0
+SPEU.US,D,20250724,000000,49.26,49.4,49.09,49.21,59169,0
+SPEU.US,D,20250725,000000,48.89,49.27,48.8546,49.26,55489,0
+SPEU.US,D,20250728,000000,48.74,48.85,48.3299,48.44,121206,0
+SPEU.US,D,20250729,000000,48.38,48.423,48.2,48.32,89142,0
+SPEU.US,D,20250730,000000,48.01,48.13,47.63,47.8,103299,0
+SPEU.US,D,20250731,000000,47.52,47.63,47.26,47.29,102153,0
+SPEU.US,D,20250801,000000,47,47.14,46.76,47.07,138007,0
+SPEU.US,D,20250804,000000,47.48,47.6,47.44,47.6,59924,0
+SPEU.US,D,20250805,000000,47.71,47.76,47.54,47.65,158250,0
+SPEU.US,D,20250806,000000,47.8,47.97,47.755,47.89,62893,0
+SPEU.US,D,20250807,000000,48.46,48.5,48.205,48.43,67681,0
+SPEU.US,D,20250808,000000,48.45,48.62,48.3901,48.56,45768,0
+SPEU.US,D,20250811,000000,48.32,48.35,48.16,48.285,50018,0
+SPEU.US,D,20250812,000000,48.38,48.77,48.37,48.77,68289,0
+SPEU.US,D,20250813,000000,48.92,49.11,48.92,49.11,55427,0
+SPEU.US,D,20250814,000000,48.915,49.24,48.915,49.24,48142,0
+SPEU.US,D,20250815,000000,49.28,49.3696,49.27,49.3492,48132,0
+SPEU.US,D,20250818,000000,49.14,49.3,49.04,49.3,128338,0
+SPEU.US,D,20250819,000000,49.48,49.555,49.3,49.38,489596,0
+SPEU.US,D,20250820,000000,49.59,49.66,49.4951,49.63,58189,0
+SPEU.US,D,20250821,000000,49.375,49.4297,49.29,49.3,94055,0
+SPEU.US,D,20250822,000000,49.55,50.1799,49.53,50.11,68160,0
+SPEU.US,D,20250825,000000,49.91,49.96,49.335,49.34,46162,0
+SPEU.US,D,20250826,000000,49.2097,49.31,49.15,49.29,61826,0
+SPEU.US,D,20250827,000000,48.92,49.1599,48.81,49.13,64800,0
+SPEU.US,D,20250828,000000,49.18,49.315,49.15,49.255,51274,0
+SPEU.US,D,20250829,000000,49.03,49.0979,48.98,49.03,41180,0
+SPEU.US,D,20250902,000000,48.17,48.457,48.11,48.34,77203,0
+SPEU.US,D,20250903,000000,48.38,48.59,48.36,48.48,118671,0
+SPEU.US,D,20250904,000000,48.66,48.82,48.62,48.815,35762,0
+SPEU.US,D,20250905,000000,49.252,49.292,48.9,49.04,105022,0
+SPEU.US,D,20250908,000000,49.26,49.43,49.1749,49.42,63550,0
+SPEU.US,D,20250909,000000,49.29,49.41,49.245,49.34,30534,0
+SPEU.US,D,20250910,000000,49.32,49.3736,49.1299,49.19,37346,0
+SPEU.US,D,20250911,000000,49.42,49.7,49.41,49.64,146889,0
+SPEU.US,D,20250912,000000,49.51,49.5915,49.435,49.55,57979,0
+SPEU.US,D,20250915,000000,49.8,49.94,49.75,49.93,80327,0
+SPEU.US,D,20250916,000000,49.85,49.87,49.625,49.77,48322,0
+SPEU.US,D,20250917,000000,49.75,50,49.41,49.58,65355,0
+SPEU.US,D,20250918,000000,49.62,49.86,49.52,49.78,66416,0
+SPEU.US,D,20250919,000000,49.67,49.72,49.47,49.62,70680,0
+SPEU.US,D,20250922,000000,49.42,49.61,49.297,49.58,46343,0
+SPEU.US,D,20250923,000000,49.75,49.82,49.4791,49.53,71240,0
+SPEU.US,D,20250924,000000,49.2101,49.4,49.1824,49.22,40056,0
+SPEU.US,D,20250925,000000,48.8213,48.87,48.56,48.75,44312,0
+SPEU.US,D,20250926,000000,49.05,49.27,49.0402,49.26,28267,0
+SPEU.US,D,20250929,000000,49.42,49.476,49.3235,49.42,33002,0
+SPEU.US,D,20250930,000000,49.45,49.835,49.44,49.81,38491,0
+SPEU.US,D,20251001,000000,50.05,50.45,50.05,50.4,72138,0
+SPEU.US,D,20251002,000000,50.61,50.65,50.23,50.49,46184,0
+SPEU.US,D,20251003,000000,50.65,50.8436,50.65,50.78,44852,0
+SPEU.US,D,20251006,000000,50.64,50.71,50.57,50.62,49451,0
+SPEU.US,D,20251007,000000,50.52,50.52,50.27,50.28,47747,0
+SPEU.US,D,20251008,000000,50.52,50.6,50.4008,50.525,44695,0
+SPEU.US,D,20251009,000000,50.4,50.44,49.9175,49.985,61118,0
+SPEU.US,D,20251010,000000,50.05,50.06,49.42,49.42,40022,0
+SPEU.US,D,20251013,000000,49.55,49.9,49.54,49.84,119709,0
+SPEU.US,D,20251014,000000,48.81,50.1,48,50.03,122861,0
+SPEU.US,D,20251015,000000,50.04,50.1751,49.76,50.0338,48760,0
+SPEU.US,D,20251016,000000,50.37,50.615,50.2401,50.4,101166,0
+SPEU.US,D,20251017,000000,50.13,50.42,50.12,50.3986,25947,0
+SPEU.US,D,20251020,000000,50.45,50.63,50.4297,50.61,41184,0
+SPEU.US,D,20251021,000000,50.42,50.56,50.31,50.345,77748,0
+SPEU.US,D,20251022,000000,50.38,50.51,50.18,50.3605,65730,0
+SPEU.US,D,20251023,000000,50.54,50.73,50.54,50.6907,36079,0
+SPEU.US,D,20251024,000000,50.75,50.84,50.7,50.78,37406,0
+SPEU.US,D,20251027,000000,50.88,50.99,50.87,50.97,84553,0
+SPEU.US,D,20251028,000000,50.8277,50.97,50.77,50.82,47218,0
+SPEU.US,D,20251029,000000,50.8867,50.9,50.43,50.55,39970,0
+SPEU.US,D,20251030,000000,50.2551,50.48,50.23,50.3201,30440,0
+SPEU.US,D,20251031,000000,50.07,50.1,49.88,50.1,34990,0
+SPEU.US,D,20251103,000000,50,50.06,49.9201,49.97,120345,0
+SPEU.US,D,20251104,000000,49.44,49.68,49.4,49.46,90159,0
+SPEU.US,D,20251105,000000,49.59,49.913,49.59,49.88,44112,0
+SPEU.US,D,20251106,000000,49.78,49.83,49.543,49.6404,37638,0
+SPEU.US,D,20251107,000000,49.42,49.85,49.35,49.85,40027,0
+SPEU.US,D,20251110,000000,50.23,50.48,50.0995,50.48,59274,0
+SPEU.US,D,20251111,000000,50.82,51.07,50.75,50.98,45446,0
+SPEU.US,D,20251112,000000,51.13,51.34,51.12,51.31,28473,0
+SPEU.US,D,20251113,000000,51.3,51.3627,50.91,50.96,40217,0
+SPEU.US,D,20251114,000000,50.35,50.65,50.3,50.55,54932,0
+SPEU.US,D,20251117,000000,50.25,50.37,49.81,49.95,71986,0
+SPEU.US,D,20251118,000000,49.382,49.55,49.2,49.433,39608,0
+SPEU.US,D,20251119,000000,49.37,49.53,49.07,49.27,64114,0
+SPEU.US,D,20251120,000000,49.63,49.66,48.59,48.66,116365,0
+SPEU.US,D,20251121,000000,49.01,49.387309,48.8416,49.2545,43150,0
+SPEU.US,D,20251124,000000,49.17,49.3458,49.05,49.17,93362,0
+SPEU.US,D,20251125,000000,49.62,50.04,49.51,50.015,92395,0
+SPEU.US,D,20251126,000000,50.17,50.5653,50.17,50.48,63976,0
+SPEU.US,D,20251128,000000,50.55,50.82,50.53,50.82,17398,0
+SPEU.US,D,20251201,000000,50.681,50.8,50.57,50.58,58620,0
+SPEU.US,D,20251202,000000,50.76,50.89,50.64,50.84,29704,0
+SPEU.US,D,20251203,000000,50.9,51.15,50.9,51.12,54149,0
+SPEU.US,D,20251204,000000,51.24,51.288,51.05,51.127,76602,0
+SPEU.US,D,20251205,000000,51.25,51.345,51.05,51.07,81678,0
+SPEU.US,D,20251208,000000,51.09,51.09,50.881,51.01,27292,0
+SPEU.US,D,20251209,000000,51,51.04,50.825,50.825,22493,0
+SPEU.US,D,20251210,000000,50.97,51.6,50.95,51.49,40298,0
+SPEU.US,D,20251211,000000,51.71,51.97,51.71,51.89,46786,0
+SPEU.US,D,20251212,000000,51.89,51.93,51.3824,51.54,56121,0
+SPEU.US,D,20251215,000000,51.977,52.0056,51.77,51.925,51915,0
+SPEU.US,D,20251216,000000,51.92,51.94,51.63,51.77,43022,0
+SPEU.US,D,20251217,000000,51.696,51.84,51.49,51.51,34516,0
+SPEU.US,D,20251218,000000,51.92,52.122,51.76,51.85,50479,0
+SPEU.US,D,20251219,000000,52.1,52.34,52.1,52.15,33688,0
+SPEU.US,D,20251222,000000,51.65,51.8,51.615,51.78,55963,0
+SPEU.US,D,20251223,000000,51.98,52.08,51.94,52.0494,62809,0
+SPEU.US,D,20251224,000000,52.08,52.215,52.08,52.176,63930,0
+SPEU.US,D,20251226,000000,52.22,52.32,52.1762,52.2982,54325,0
+SPEU.US,D,20251229,000000,52.16,52.23,52.01,52.1055,31854,0
+SPEU.US,D,20251230,000000,52.34,52.482,52.312,52.3255,185976,0
+SPEU.US,D,20251231,000000,52.24,52.29,52.075,52.13,31507,0
+SPEU.US,D,20260102,000000,52.57,52.6964,52.4615,52.64,40781,0
+SPEU.US,D,20260105,000000,52.5791,53.11,52.56,53.0946,33508,0
+SPEU.US,D,20260106,000000,53.2364,53.31,53.16,53.225,103343,0
+SPEU.US,D,20260107,000000,53.1757,53.22,53.04,53.0872,55943,0
+SPEU.US,D,20260108,000000,52.8638,53.05,52.86,53.03,85092,0
+SPEU.US,D,20260109,000000,53.2,53.42,53.09,53.3985,108233,0
+SPEU.US,D,20260112,000000,53.57,53.69,53.52,53.68,85623,0
+SPEU.US,D,20260113,000000,53.6001,53.64,53.34,53.4401,75244,0
+SPEU.US,D,20260114,000000,53.54,53.65,53.48,53.63,58218,0
+SPEU.US,D,20260115,000000,53.6775,53.7183,53.515,53.5288,34937,0
+SPEU.US,D,20260116,000000,53.62,53.7192,53.43,53.7062,60322,0
+SPEU.US,D,20260120,000000,53,53.3,52.865,52.94,73933,0
+SPEU.US,D,20260121,000000,53.07,53.59,52.83,53.47,55902,0
+SPEU.US,D,20260122,000000,53.77,53.915,53.6701,53.805,54325,0
+SPEU.US,D,20260123,000000,53.68,54.18,53.64,54.17,47099,0
+SPEU.US,D,20260126,000000,54.46,54.66,54.46,54.5399,99284,0
+SPEU.US,D,20260127,000000,55.03,55.5322,55.03,55.41,85644,0
+SPEU.US,D,20260128,000000,54.86,54.96,54.5,54.7589,74815,0
+SPEU.US,D,20260129,000000,55.21,55.25,54.48,55.035,67588,0
+SPEU.US,D,20260130,000000,54.8,54.88,54.31,54.48,52090,0
+SPEU.US,D,20260202,000000,54.67,54.97,54.67,54.9111,59906,0
+SPEU.US,D,20260203,000000,54.58,54.89,54.41,54.7348,110518,0
+SPEU.US,D,20260204,000000,55.22,55.32,54.625,54.8284,59163,0
+SPEU.US,D,20260205,000000,54.25,54.495,54.03,54.034,62056,0
+SPEU.US,D,20260206,000000,54.61,55.14,54.59,55.09,97079,0
+SPEU.US,D,20260209,000000,55.38,55.78,55.285,55.73,80791,0
+SPEU.US,D,20260210,000000,55.76,55.78,55.5507,55.5666,64920,0
+SPEU.US,D,20260211,000000,55.58,55.82,55.32,55.68,78167,0
+SPEU.US,D,20260212,000000,55.795,55.84,55.08,55.21,89423,0
+SPEU.US,D,20260213,000000,55.05,55.35,54.86,55.22,103432,0
+SPEU.US,D,20260217,000000,55.1,55.575,54.94,55.53,58166,0
+SPEU.US,D,20260218,000000,55.7,55.98,55.62,55.75,57632,0
diff --git a/daily/us/nyse etfs/2/sphd.us.txt b/daily/us/nyse etfs/2/sphd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..366f95089a53feeea5041bc6c925e58da3c60604
--- /dev/null
+++ b/daily/us/nyse etfs/2/sphd.us.txt	
@@ -0,0 +1,3348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPHD.US,D,20121024,000000,17.8002,17.8159,17.7248,17.7248,85210.653182378,0
+SPHD.US,D,20121025,000000,17.8596,17.8665,17.7468,17.8427,58981.734795883,0
+SPHD.US,D,20121026,000000,17.8665,17.8665,17.7545,17.8309,125900.42433149,0
+SPHD.US,D,20121031,000000,17.8566,17.9318,17.7962,17.8349,33147.745055762,0
+SPHD.US,D,20121101,000000,17.9051,17.9338,17.8665,17.8893,60787.700063714,0
+SPHD.US,D,20121102,000000,17.9605,17.9605,17.6487,17.6487,70169.022998625,0
+SPHD.US,D,20121105,000000,17.6497,17.6497,17.4794,17.5744,42343.219215909,0
+SPHD.US,D,20121106,000000,17.6893,17.7298,17.619,17.6764,32117.496413039,0
+SPHD.US,D,20121107,000000,17.514,17.6427,17.3329,17.3992,740841.6985051,0
+SPHD.US,D,20121108,000000,17.3913,17.411,17.2585,17.2585,31422.583603046,0
+SPHD.US,D,20121109,000000,17.1615,17.3062,17.1615,17.1764,28661.113221474,0
+SPHD.US,D,20121112,000000,17.1952,17.1952,17.1318,17.1378,14720.435018669,0
+SPHD.US,D,20121113,000000,17.116,17.2536,17.0784,17.0784,116369.61433861,0
+SPHD.US,D,20121114,000000,17.1467,17.1467,16.8536,16.8705,18009.150293871,0
+SPHD.US,D,20121115,000000,16.9052,16.9359,16.7636,16.8418,66476.288647847,0
+SPHD.US,D,20121116,000000,16.8141,16.9675,16.7517,16.9675,40711.992198265,0
+SPHD.US,D,20121119,000000,17.128,17.1675,17.0913,17.1675,72486.072397063,0
+SPHD.US,D,20121120,000000,17.1834,17.1834,17.0675,17.1764,44923.89106116,0
+SPHD.US,D,20121121,000000,17.2239,17.92,17.1427,17.1764,31466.01565367,0
+SPHD.US,D,20121123,000000,17.2507,17.3062,17.2151,17.3062,15516.352597558,0
+SPHD.US,D,20121126,000000,17.3239,17.3685,17.3062,17.3685,61770.476465056,0
+SPHD.US,D,20121127,000000,17.3783,17.4398,17.3476,17.3616,71716.416058088,0
+SPHD.US,D,20121128,000000,17.3476,17.4982,17.2348,17.4982,13779.070572573,0
+SPHD.US,D,20121129,000000,17.5675,17.5675,17.4635,17.5447,53606.260995323,0
+SPHD.US,D,20121130,000000,17.5833,17.5953,17.5338,17.5833,361907.15728245,0
+SPHD.US,D,20121203,000000,17.5744,17.5943,17.5219,17.5447,77194.91472292,0
+SPHD.US,D,20121204,000000,17.5199,17.5506,17.4279,17.4527,35702.155661103,0
+SPHD.US,D,20121205,000000,17.4635,17.5803,17.411,17.5219,710294.82624837,0
+SPHD.US,D,20121206,000000,17.5596,17.5596,17.4982,17.5358,19379.785007768,0
+SPHD.US,D,20121207,000000,17.5596,17.5863,17.4843,17.5863,29364.106412979,0
+SPHD.US,D,20121210,000000,17.5803,17.619,17.5744,17.606,44241.098823434,0
+SPHD.US,D,20121211,000000,17.6764,17.7181,17.6357,17.6764,54136.536032017,0
+SPHD.US,D,20121212,000000,17.7535,17.7922,17.6547,17.6547,25371.387898583,0
+SPHD.US,D,20121213,000000,17.7298,17.7298,17.5358,17.5596,57866.642147288,0
+SPHD.US,D,20121214,000000,17.514,17.514,17.417,17.417,68452.95197511,0
+SPHD.US,D,20121217,000000,17.5358,17.5982,17.5219,17.5982,95212.145398302,0
+SPHD.US,D,20121218,000000,17.6487,17.7378,17.5744,17.7378,84474.328417139,0
+SPHD.US,D,20121219,000000,17.7922,17.7922,17.6427,17.6694,39195.910617159,0
+SPHD.US,D,20121220,000000,17.6615,17.6893,17.5943,17.6764,29846.909208294,0
+SPHD.US,D,20121221,000000,17.5526,17.627,17.4982,17.5526,51788.175155223,0
+SPHD.US,D,20121224,000000,17.5803,17.5803,17.4784,17.5219,31200.373111478,0
+SPHD.US,D,20121226,000000,17.5051,17.5051,17.4051,17.411,21879.653037904,0
+SPHD.US,D,20121227,000000,17.4546,17.4546,17.2151,17.3913,31256.93578206,0
+SPHD.US,D,20121228,000000,17.8744,17.8744,17.2298,17.2298,30947.861189243,0
+SPHD.US,D,20121231,000000,17.2131,17.4259,17.1874,17.42,44754.203049417,0
+SPHD.US,D,20130102,000000,17.7031,17.7992,17.6694,17.7992,173841.32783952,0
+SPHD.US,D,20130103,000000,17.8378,17.8596,17.7535,17.8219,73935.490830697,0
+SPHD.US,D,20130104,000000,17.8744,17.9555,17.8665,17.9487,101134.05499858,0
+SPHD.US,D,20130107,000000,17.913,17.9278,17.8744,17.913,108035.71085714,0
+SPHD.US,D,20130108,000000,17.9051,17.9051,17.7992,17.8299,78968.558464705,0
+SPHD.US,D,20130109,000000,17.8803,17.9011,17.8496,17.9011,83237.019998182,0
+SPHD.US,D,20130110,000000,17.9952,18.0031,17.9268,18.0031,119873.46977155,0
+SPHD.US,D,20130111,000000,18.0279,18.0279,17.9487,17.9872,96985.789140088,0
+SPHD.US,D,20130114,000000,18.0279,18.0279,17.9605,17.9952,30605.455022691,0
+SPHD.US,D,20130115,000000,17.9734,17.9872,17.9338,17.9872,73654.697573172,0
+SPHD.US,D,20130116,000000,17.9605,17.9605,17.9051,17.92,243186.15192397,0
+SPHD.US,D,20130117,000000,17.9427,18.0883,17.9427,18.0655,101207.78847988,0
+SPHD.US,D,20130118,000000,18.0733,18.108,17.9734,18.108,41680.627931961,0
+SPHD.US,D,20130122,000000,18.114,18.2368,18.0962,18.2278,73265.829212928,0
+SPHD.US,D,20130123,000000,18.2218,18.2218,18.1427,18.1605,114723.23660564,0
+SPHD.US,D,20130124,000000,18.2081,18.2625,18.2001,18.2278,77812.053860864,0
+SPHD.US,D,20130125,000000,18.2725,18.2725,18.1764,18.2725,113648.54586459,0
+SPHD.US,D,20130128,000000,18.7971,18.7971,18.2278,18.2972,136745.30636768,0
+SPHD.US,D,20130129,000000,18.3328,18.4407,18.3328,18.4407,63855.214895037,0
+SPHD.US,D,20130130,000000,18.4407,18.4407,18.3516,18.3556,42699.766050105,0
+SPHD.US,D,20130131,000000,18.3922,18.4427,18.3853,18.4358,40248.380309038,0
+SPHD.US,D,20130201,000000,18.51,18.5991,18.51,18.5823,90341.695442214,0
+SPHD.US,D,20130204,000000,18.4862,18.4862,18.4288,18.4407,62132.073537698,0
+SPHD.US,D,20130205,000000,18.5021,18.5377,18.4417,18.4942,99351.320827594,0
+SPHD.US,D,20130206,000000,18.4288,18.5466,18.4011,18.5466,97375.66754802,0
+SPHD.US,D,20130207,000000,18.6536,18.6536,18.4744,18.5823,164228.70398385,0
+SPHD.US,D,20130208,000000,18.6536,18.6536,18.605,18.6367,68490.323739601,0
+SPHD.US,D,20130211,000000,18.8734,18.8734,18.621,18.6694,103464.23501697,0
+SPHD.US,D,20130212,000000,18.6694,18.7467,18.6536,18.7407,91441.637375474,0
+SPHD.US,D,20130213,000000,18.7981,18.7981,18.7228,18.7605,41854.356134459,0
+SPHD.US,D,20130214,000000,18.9377,18.9377,18.621,18.6605,127905.36899405,0
+SPHD.US,D,20130215,000000,18.6902,18.7228,18.6437,18.6941,55499.090364404,0
+SPHD.US,D,20130219,000000,18.7764,18.8407,18.7605,18.8407,55452.628170712,0
+SPHD.US,D,20130220,000000,18.8328,18.8783,18.7308,18.7308,57996.938299162,0
+SPHD.US,D,20130221,000000,18.7011,18.709,18.6367,18.6902,55401.115738576,0
+SPHD.US,D,20130222,000000,18.8061,18.8328,18.7467,18.8328,64217.822015368,0
+SPHD.US,D,20130225,000000,18.906,18.9377,18.5743,18.5743,76638.378446311,0
+SPHD.US,D,20130226,000000,18.6367,18.6784,18.5536,18.6694,47956.054223369,0
+SPHD.US,D,20130227,000000,18.6694,18.8783,18.6605,18.8575,38604.022671438,0
+SPHD.US,D,20130228,000000,18.8842,18.9318,18.8387,18.8387,49883.225213876,0
+SPHD.US,D,20130301,000000,18.7258,18.8615,18.712,18.8615,107141.81865242,0
+SPHD.US,D,20130304,000000,18.8734,19.002,18.8328,18.9833,46584.409461784,0
+SPHD.US,D,20130305,000000,19.0951,19.1496,19.0753,19.114,193447.36352962,0
+SPHD.US,D,20130306,000000,19.1714,19.1714,19.0634,19.108,223253.87083035,0
+SPHD.US,D,20130307,000000,19.1496,19.1496,19.0605,19.0753,91084.080493588,0
+SPHD.US,D,20130308,000000,19.1565,19.1753,19.0902,19.1624,105321.71271695,0
+SPHD.US,D,20130311,000000,19.1585,19.215,19.1357,19.215,64792.539150377,0
+SPHD.US,D,20130312,000000,19.2496,19.2496,19.1813,19.2209,107396.35067004,0
+SPHD.US,D,20130313,000000,19.2634,19.2694,19.1951,19.2555,95944.429972786,0
+SPHD.US,D,20130314,000000,19.2951,19.3368,19.2744,19.3198,84278.379165484,0
+SPHD.US,D,20130315,000000,19.2802,19.3198,19.213,19.3119,79534.185170514,0
+SPHD.US,D,20130318,000000,19.1892,19.2744,19.1624,19.204,81739.119275478,0
+SPHD.US,D,20130319,000000,19.2347,19.2555,19.1347,19.2278,71329.567793222,0
+SPHD.US,D,20130320,000000,19.3198,19.3862,19.2951,19.3724,79204.909623919,0
+SPHD.US,D,20130321,000000,19.3368,19.3724,19.2694,19.2872,48623.695745762,0
+SPHD.US,D,20130322,000000,19.3485,19.4021,19.3149,19.4021,187091.13342309,0
+SPHD.US,D,20130325,000000,19.4566,19.4961,19.3051,19.3792,57655.542180299,0
+SPHD.US,D,20130326,000000,19.4308,19.5744,19.4308,19.5744,56135.420408439,0
+SPHD.US,D,20130327,000000,19.502,19.6308,19.4683,19.6258,62996.674359434,0
+SPHD.US,D,20130328,000000,19.6446,19.7991,19.6179,19.7783,213572.56373182,0
+SPHD.US,D,20130401,000000,19.7544,19.7783,19.6733,19.7476,740923.5123679,0
+SPHD.US,D,20130402,000000,19.8188,19.8535,19.7822,19.8188,70303.359341255,0
+SPHD.US,D,20130403,000000,19.7991,19.8168,19.6377,19.6951,78349.399231383,0
+SPHD.US,D,20130404,000000,19.7277,19.8188,19.7277,19.8138,41806.883893079,0
+SPHD.US,D,20130405,000000,19.6565,19.7891,19.6486,19.7891,47867.170026744,0
+SPHD.US,D,20130408,000000,19.7971,19.9179,19.7277,19.9179,43583.557777932,0
+SPHD.US,D,20130409,000000,19.9584,20.0188,19.8713,19.9723,63295.648475362,0
+SPHD.US,D,20130410,000000,20.0624,20.201,20.0268,20.1921,87848.8977459,0
+SPHD.US,D,20130411,000000,20.201,20.3128,20.1803,20.2624,83940.013189687,0
+SPHD.US,D,20130412,000000,20.2307,20.2475,20.1753,20.2475,44398.66626291,0
+SPHD.US,D,20130415,000000,20.1753,20.1803,19.8713,19.8713,108405.38831129,0
+SPHD.US,D,20130416,000000,19.9179,20.0981,19.9179,20.0981,70685.157367676,0
+SPHD.US,D,20130417,000000,20.0525,20.0525,19.8475,19.9129,48921.659814,0
+SPHD.US,D,20130418,000000,19.9386,19.9466,19.8535,19.9287,48203.515907162,0
+SPHD.US,D,20130419,000000,19.9793,20.1753,19.9793,20.1753,129504.27448563,0
+SPHD.US,D,20130422,000000,20.2237,20.2544,20.0842,20.2237,364499.94969997,0
+SPHD.US,D,20130423,000000,20.3168,20.3732,20.1653,20.3732,105805.52555994,0
+SPHD.US,D,20130424,000000,20.3732,20.4039,20.3168,20.3732,54003.209737078,0
+SPHD.US,D,20130425,000000,20.3732,20.4862,20.3644,20.4189,88709.458376881,0
+SPHD.US,D,20130426,000000,20.4139,20.4663,20.4079,20.4386,40533.213757321,0
+SPHD.US,D,20130429,000000,20.4189,20.5792,20.4189,20.5664,40363.525745579,0
+SPHD.US,D,20130430,000000,20.5208,20.6267,20.4733,20.5862,55801.094623398,0
+SPHD.US,D,20130501,000000,20.5495,20.603,20.4189,20.4189,59718.059561122,0
+SPHD.US,D,20130502,000000,20.4496,20.5535,20.4496,20.5446,37587.914696361,0
+SPHD.US,D,20130503,000000,20.698,20.698,20.6,20.6069,91618.39572104,0
+SPHD.US,D,20130506,000000,20.5792,20.5901,20.4594,20.4653,124250.00640775,0
+SPHD.US,D,20130507,000000,20.505,20.5931,20.497,20.5862,113145.5421155,0
+SPHD.US,D,20130508,000000,20.5772,20.5772,20.4812,20.5446,70054.887609774,0
+SPHD.US,D,20130509,000000,20.5535,20.5535,20.3922,20.4228,81982.540768515,0
+SPHD.US,D,20130510,000000,20.4307,20.5119,20.3922,20.5119,80720.991205022,0
+SPHD.US,D,20130513,000000,20.497,20.5377,20.4307,20.5119,64689.514286105,0
+SPHD.US,D,20130514,000000,20.5297,20.704,20.5297,20.698,102226.92659802,0
+SPHD.US,D,20130515,000000,20.6208,20.9495,20.6208,20.9009,102330.96150998,0
+SPHD.US,D,20130516,000000,20.9079,20.9079,20.7327,20.7594,221330.74003059,0
+SPHD.US,D,20130517,000000,20.8297,20.9346,20.7911,20.9346,102103.70077996,0
+SPHD.US,D,20130520,000000,20.9346,20.9822,20.8921,20.9079,139683.53509482,0
+SPHD.US,D,20130521,000000,20.9346,20.9624,20.8367,20.9495,109004.34659083,0
+SPHD.US,D,20130522,000000,20.9822,21.1763,20.6901,20.7525,150286.00568566,0
+SPHD.US,D,20130523,000000,20.5693,20.698,20.4743,20.6446,137345.27469491,0
+SPHD.US,D,20130524,000000,20.5535,20.5812,20.4555,20.5812,148072.99119919,0
+SPHD.US,D,20130528,000000,20.698,20.7525,20.4486,20.4802,96040.384503236,0
+SPHD.US,D,20130529,000000,20.4069,20.4069,20.0971,20.1921,272694.69515647,0
+SPHD.US,D,20130530,000000,20.2208,20.3842,20.208,20.208,95880.796968383,0
+SPHD.US,D,20130531,000000,20.1396,20.3248,19.9466,19.9466,97967.555493741,0
+SPHD.US,D,20130603,000000,20.0446,20.1089,19.8991,20.1089,742982.99960565,0
+SPHD.US,D,20130604,000000,20.194,20.194,19.9386,20.0347,111506.23471634,0
+SPHD.US,D,20130605,000000,20.011,20.011,19.8001,19.8061,116881.70851691,0
+SPHD.US,D,20130606,000000,19.7961,19.9723,19.709,19.9723,44261.299777213,0
+SPHD.US,D,20130607,000000,20.1159,20.1813,20.0188,20.1673,145836.74561587,0
+SPHD.US,D,20130610,000000,20.1813,20.2208,20.1228,20.1763,152386.90487867,0
+SPHD.US,D,20130611,000000,20.0634,20.1673,19.9793,19.9793,93865.75182894,0
+SPHD.US,D,20130612,000000,20.1069,20.1298,19.8713,19.8752,80435.147709052,0
+SPHD.US,D,20130613,000000,19.8378,20.1585,19.8001,20.1496,115986.80626451,0
+SPHD.US,D,20130614,000000,20.1585,20.2564,20.0704,20.1159,164979.16941673,0
+SPHD.US,D,20130617,000000,20.214,20.306,20.1426,20.2257,73698.129623796,0
+SPHD.US,D,20130618,000000,20.2257,20.4218,20.2257,20.3922,85208.633087002,0
+SPHD.US,D,20130619,000000,20.3268,20.3674,20.003,20.0268,197405.74042258,0
+SPHD.US,D,20130620,000000,19.8128,19.8128,19.4308,19.4882,441596.88979705,0
+SPHD.US,D,20130621,000000,19.6199,19.7574,19.4506,19.697,83755.174462611,0
+SPHD.US,D,20130624,000000,19.5684,19.6833,19.3852,19.5595,96993.869521599,0
+SPHD.US,D,20130625,000000,19.6763,19.7961,19.5902,19.7574,50313.505529365,0
+SPHD.US,D,20130626,000000,19.8922,20.003,19.8378,19.9723,49261.035837486,0
+SPHD.US,D,20130627,000000,20.0575,20.1673,20.011,20.0634,110839.60324164,0
+SPHD.US,D,20130628,000000,20.0535,20.104,19.9496,19.9604,123014.71808417,0
+SPHD.US,D,20130701,000000,19.9853,20.1069,19.9029,19.9456,54402.17857421,0
+SPHD.US,D,20130702,000000,19.9506,20.0614,19.8348,19.9279,52518.43963433,0
+SPHD.US,D,20130703,000000,19.8782,19.9069,19.7831,19.8732,23400.784857453,0
+SPHD.US,D,20130705,000000,20.009,20.009,19.7407,19.9279,34517.369721971,0
+SPHD.US,D,20130708,000000,20.0704,20.1496,20.0437,20.1426,66196.505438008,0
+SPHD.US,D,20130709,000000,20.3912,20.3912,20.1921,20.2634,56904.066699724,0
+SPHD.US,D,20130710,000000,20.2475,20.3268,20.213,20.306,107206.46170451,0
+SPHD.US,D,20130711,000000,20.4307,20.6267,20.4307,20.6267,153892.88598288,0
+SPHD.US,D,20130712,000000,20.6366,20.6366,20.5446,20.6277,49025.694725961,0
+SPHD.US,D,20130715,000000,20.6208,20.7475,20.5862,20.7267,48296.440294544,0
+SPHD.US,D,20130716,000000,20.7931,20.7931,20.6366,20.6743,58556.504718837,0
+SPHD.US,D,20130717,000000,20.6831,20.7534,20.6831,20.7257,44752.18295404,0
+SPHD.US,D,20130718,000000,20.6831,20.8228,20.6831,20.8148,88947.829631472,0
+SPHD.US,D,20130719,000000,20.8148,20.8228,20.7475,20.8228,36755.635400671,0
+SPHD.US,D,20130722,000000,20.8515,20.8802,20.7931,20.8228,51573.034997478,0
+SPHD.US,D,20130723,000000,20.8802,20.8802,20.799,20.8515,53456.773937359,0
+SPHD.US,D,20130724,000000,20.8712,20.8712,20.5772,20.6277,62673.459098973,0
+SPHD.US,D,20130725,000000,20.6,20.699,20.5693,20.6911,50234.721809627,0
+SPHD.US,D,20130726,000000,20.5931,20.7397,20.5377,20.7397,57045.473376176,0
+SPHD.US,D,20130729,000000,20.7198,20.7594,20.6743,20.7267,47806.567165406,0
+SPHD.US,D,20130730,000000,20.799,20.8317,20.6515,20.698,54360.766618963,0
+SPHD.US,D,20130731,000000,20.7119,20.7257,20.5772,20.6069,64416.80141009,0
+SPHD.US,D,20130801,000000,20.6743,20.7465,20.6594,20.7397,74071.847268705,0
+SPHD.US,D,20130802,000000,20.7674,20.7931,20.705,20.7931,39553.467499046,0
+SPHD.US,D,20130805,000000,20.9445,20.9445,20.705,20.7198,65357.155808497,0
+SPHD.US,D,20130806,000000,20.7337,20.7337,20.6139,20.6515,44163.325151385,0
+SPHD.US,D,20130807,000000,20.5772,20.6743,20.5624,20.6604,64699.614762994,0
+SPHD.US,D,20130808,000000,20.7475,20.7475,20.6139,20.705,82358.278508801,0
+SPHD.US,D,20130809,000000,20.6901,20.705,20.5921,20.6356,28060.134846552,0
+SPHD.US,D,20130812,000000,20.5862,20.5862,20.4891,20.5377,46638.952036987,0
+SPHD.US,D,20130813,000000,20.599,20.599,20.4366,20.4881,41300.850000918,0
+SPHD.US,D,20130814,000000,20.4881,20.496,20.3425,20.3961,53997.149450943,0
+SPHD.US,D,20130815,000000,20.2237,20.2237,20.1119,20.1119,51391.226413469,0
+SPHD.US,D,20130816,000000,20.1258,20.1258,19.9069,19.9891,47366.186373027,0
+SPHD.US,D,20130819,000000,19.9496,19.9496,19.7754,19.7754,76889.880320858,0
+SPHD.US,D,20130820,000000,19.7515,19.9753,19.7515,19.9199,56424.294047476,0
+SPHD.US,D,20130821,000000,19.8952,19.9416,19.7515,19.7754,57960.576582359,0
+SPHD.US,D,20130822,000000,19.8308,19.9813,19.8148,19.9199,15669.879846277,0
+SPHD.US,D,20130823,000000,19.9129,20.0684,19.9069,20.0475,59765.531802503,0
+SPHD.US,D,20130826,000000,20.0535,20.0812,19.9129,19.9327,41606.894450668,0
+SPHD.US,D,20130827,000000,19.8178,19.8625,19.7486,19.7961,51741.712961533,0
+SPHD.US,D,20130828,000000,19.7367,19.8485,19.711,19.7981,20912.027351895,0
+SPHD.US,D,20130829,000000,19.7754,19.8308,19.7515,19.7754,26897.569956577,0
+SPHD.US,D,20130830,000000,19.8091,19.8091,19.6922,19.7515,24497.696647646,0
+SPHD.US,D,20130903,000000,19.9396,19.9396,19.5734,19.6099,413870.07068785,0
+SPHD.US,D,20130904,000000,19.5654,19.7654,19.5654,19.7248,35097.137095424,0
+SPHD.US,D,20130905,000000,19.7654,19.7654,19.6446,19.6813,23462.397766479,0
+SPHD.US,D,20130906,000000,19.7337,19.8713,19.696,19.7417,259534.78381721,0
+SPHD.US,D,20130909,000000,19.7367,19.9129,19.7367,19.9069,75231.382015613,0
+SPHD.US,D,20130910,000000,20.0297,20.0297,19.9119,20.004,196124.99995301,0
+SPHD.US,D,20130911,000000,20.0594,20.0594,19.9396,20.0446,208956.64579335,0
+SPHD.US,D,20130912,000000,20.0525,20.0525,19.9536,19.9594,44844.097293734,0
+SPHD.US,D,20130913,000000,20.0218,20.0733,20.0218,20.0664,49908.476406099,0
+SPHD.US,D,20130916,000000,20.2367,20.3308,20.1783,20.21,47283.362462533,0
+SPHD.US,D,20130917,000000,20.3031,20.3031,20.2457,20.2594,27161.192403392,0
+SPHD.US,D,20130918,000000,20.2524,20.6653,20.198,20.6446,40144.345397078,0
+SPHD.US,D,20130919,000000,20.6653,20.699,20.5772,20.6069,54960.734946196,0
+SPHD.US,D,20130920,000000,20.6653,20.6653,20.3357,20.3357,16194.094596838,0
+SPHD.US,D,20130923,000000,20.3248,20.3644,20.2951,20.3555,33078.051765226,0
+SPHD.US,D,20130924,000000,20.3722,20.3902,20.3031,20.3109,26974.333580938,0
+SPHD.US,D,20130925,000000,20.3168,20.3248,20.2277,20.2277,30663.027740961,0
+SPHD.US,D,20130926,000000,20.2881,20.3109,20.205,20.2951,35311.267205481,0
+SPHD.US,D,20130927,000000,20.205,20.205,20.1021,20.1624,19746.432318854,0
+SPHD.US,D,20130930,000000,20.0594,20.0733,19.9803,20.0297,40555.434806478,0
+SPHD.US,D,20131001,000000,20.0297,20.21,20.0297,20.1901,26530.922645491,0
+SPHD.US,D,20131002,000000,20.1238,20.1624,20.004,20.1624,61270.50285903,0
+SPHD.US,D,20131003,000000,20.0882,20.0882,19.8752,19.9297,45108.729788237,0
+SPHD.US,D,20131004,000000,19.9119,19.9644,19.8932,19.9297,25969.336130438,0
+SPHD.US,D,20131007,000000,19.8455,19.9871,19.8278,19.9039,42828.042106602,0
+SPHD.US,D,20131008,000000,19.8932,19.9466,19.7961,19.7961,33403.287121066,0
+SPHD.US,D,20131009,000000,19.8061,19.9239,19.8061,19.8278,23808.844123787,0
+SPHD.US,D,20131010,000000,20.013,20.2367,19.9803,20.2367,32809.379079966,0
+SPHD.US,D,20131011,000000,20.198,20.3168,20.198,20.3031,29650.959956639,0
+SPHD.US,D,20131014,000000,20.2227,20.3485,20.1466,20.3308,54861.75027268,0
+SPHD.US,D,20131015,000000,20.2941,20.2941,20.1169,20.1446,24429.013404798,0
+SPHD.US,D,20131016,000000,20.3415,20.3951,20.2941,20.3951,30800.394226657,0
+SPHD.US,D,20131017,000000,20.3158,20.6149,20.3158,20.5862,30205.476137869,0
+SPHD.US,D,20131018,000000,20.6149,20.6277,20.5772,20.6079,23796.72355152,0
+SPHD.US,D,20131021,000000,20.6,20.6,20.5693,20.6,31224.614256013,0
+SPHD.US,D,20131022,000000,20.6277,20.8742,20.6277,20.8545,44837.026959911,0
+SPHD.US,D,20131023,000000,20.7604,20.8684,20.7604,20.8248,37694.979751388,0
+SPHD.US,D,20131024,000000,20.8742,20.8742,20.7782,20.8396,32264.963375626,0
+SPHD.US,D,20131025,000000,20.7871,20.995,20.7871,20.995,24923.936772382,0
+SPHD.US,D,20131028,000000,20.9802,21.0535,20.9742,21.0366,31715.49743284,0
+SPHD.US,D,20131029,000000,20.9802,21.0613,20.9802,21.0613,27386.433038027,0
+SPHD.US,D,20131030,000000,21.0613,21.0822,20.8971,20.9396,22466.49074518,0
+SPHD.US,D,20131031,000000,20.9802,21.0535,20.8822,20.9248,22256.40082588,0
+SPHD.US,D,20131101,000000,20.9683,21.0129,20.8971,20.9742,29103.514109231,0
+SPHD.US,D,20131104,000000,21.0763,21.0763,20.9326,21.0287,25524.915147303,0
+SPHD.US,D,20131105,000000,20.995,20.995,20.9109,20.9168,29580.256618413,0
+SPHD.US,D,20131106,000000,20.9742,21.0613,20.9742,21.0287,20733.248910953,0
+SPHD.US,D,20131107,000000,21.1197,21.1287,20.8545,20.8684,37727.301277435,0
+SPHD.US,D,20131108,000000,20.8089,20.9614,20.7277,20.9614,16300.149604177,0
+SPHD.US,D,20131111,000000,20.9168,22.6445,20.8881,20.9059,30052.958936838,0
+SPHD.US,D,20131112,000000,20.9168,20.9168,20.7694,20.8465,57305.055632235,0
+SPHD.US,D,20131113,000000,20.7554,20.9326,20.7357,20.9326,28031.853511261,0
+SPHD.US,D,20131114,000000,20.9396,21.1119,20.9396,21.0693,28390.420440836,0
+SPHD.US,D,20131115,000000,21.1257,21.1337,21.0426,21.1337,39534.276592955,0
+SPHD.US,D,20131118,000000,21.1514,21.1683,21.0802,21.0881,43230.041086801,0
+SPHD.US,D,20131119,000000,21.1109,21.1109,21.0179,21.0426,24701.726280813,0
+SPHD.US,D,20131120,000000,21.0336,21.1406,20.8941,20.9208,60039.254726207,0
+SPHD.US,D,20131121,000000,20.9723,21.001,20.9099,20.9792,19655.528026849,0
+SPHD.US,D,20131122,000000,21.0099,21.0426,20.9515,21.0336,25411.789806141,0
+SPHD.US,D,20131125,000000,21.094,21.094,20.9208,20.9445,63046.166696193,0
+SPHD.US,D,20131126,000000,20.9862,20.9862,20.8604,20.8604,106777.19143671,0
+SPHD.US,D,20131127,000000,20.9099,20.9099,20.8297,20.9099,21841.271225723,0
+SPHD.US,D,20131129,000000,20.9099,20.9139,20.8712,20.8712,10491.365345062,0
+SPHD.US,D,20131202,000000,20.8148,20.8367,20.7158,20.7158,24334.068922038,0
+SPHD.US,D,20131203,000000,20.6881,20.7377,20.6406,20.7237,20256.506401771,0
+SPHD.US,D,20131204,000000,20.6317,20.7307,20.5565,20.695,16543.571097212,0
+SPHD.US,D,20131205,000000,20.6881,20.6881,20.5832,20.5901,18223.280403927,0
+SPHD.US,D,20131206,000000,20.703,20.8218,20.703,20.8218,22010.959237467,0
+SPHD.US,D,20131209,000000,20.9099,20.9139,20.8297,20.8712,64159.239249409,0
+SPHD.US,D,20131210,000000,20.8069,20.8297,20.7237,20.7377,27454.106233186,0
+SPHD.US,D,20131211,000000,20.6406,20.6564,20.4763,20.4832,16349.641940937,0
+SPHD.US,D,20131212,000000,20.4565,20.507,20.3981,20.4643,25373.407993961,0
+SPHD.US,D,20131213,000000,20.4089,20.4783,20.3931,20.4525,25749.145734248,0
+SPHD.US,D,20131216,000000,20.5277,20.5614,20.4525,20.5099,27926.808551611,0
+SPHD.US,D,20131217,000000,20.4525,20.503,20.4089,20.4713,38012.134725717,0
+SPHD.US,D,20131218,000000,20.4416,20.803,20.3782,20.7951,60942.237360122,0
+SPHD.US,D,20131219,000000,20.7792,20.7792,20.5812,20.6753,62074.500819429,0
+SPHD.US,D,20131220,000000,20.7357,20.8565,20.7208,20.803,42618.96223499,0
+SPHD.US,D,20131223,000000,20.8693,20.8991,20.8406,20.8565,35152.689718316,0
+SPHD.US,D,20131224,000000,20.9109,20.9406,20.8684,20.9248,16885.977263765,0
+SPHD.US,D,20131226,000000,20.996,20.996,20.9248,20.9555,15687.050656989,0
+SPHD.US,D,20131227,000000,20.9555,21.0218,20.9555,21.0218,20407.003507424,0
+SPHD.US,D,20131230,000000,21.0623,21.0623,20.996,21.0218,59880.677239042,0
+SPHD.US,D,20131231,000000,21.0545,21.1,21.0139,21.0633,115279.77288224,0
+SPHD.US,D,20140102,000000,21.0623,21.0623,20.7871,20.8386,319050.83384055,0
+SPHD.US,D,20140103,000000,20.8971,20.8971,20.7684,20.8248,102966.28150632,0
+SPHD.US,D,20140106,000000,20.8822,20.8822,20.7604,20.801,27253.106743086,0
+SPHD.US,D,20140107,000000,20.8971,20.9168,20.8545,20.8891,55834.426197132,0
+SPHD.US,D,20140108,000000,20.9624,20.9624,20.7267,20.7772,36392.018232651,0
+SPHD.US,D,20140109,000000,20.8465,20.8465,20.7119,20.7871,32379.098764476,0
+SPHD.US,D,20140110,000000,20.8891,20.9248,20.8386,20.8891,39164.599138802,0
+SPHD.US,D,20140113,000000,20.9109,20.9168,20.7267,20.7347,25435.020902987,0
+SPHD.US,D,20140114,000000,20.7347,20.8624,20.7347,20.8545,31808.421820223,0
+SPHD.US,D,20140115,000000,20.8802,20.9168,20.8525,20.8722,52994.172095823,0
+SPHD.US,D,20140116,000000,20.8614,20.9465,20.8525,20.9316,29706.512579531,0
+SPHD.US,D,20140117,000000,20.8871,20.9168,20.8148,20.8386,25678.442396021,0
+SPHD.US,D,20140121,000000,20.9109,20.9891,20.8722,20.9742,34837.554839366,0
+SPHD.US,D,20140122,000000,21.0129,21.0129,20.9535,20.9742,26260.229864854,0
+SPHD.US,D,20140123,000000,20.9228,20.9228,20.7594,20.799,37763.662994236,0
+SPHD.US,D,20140124,000000,20.7525,20.7664,20.5644,20.5644,69244.829363242,0
+SPHD.US,D,20140127,000000,20.5466,20.6248,20.498,20.498,49753.93910969,0
+SPHD.US,D,20140128,000000,20.5822,20.6406,20.5565,20.6248,19745.422271166,0
+SPHD.US,D,20140129,000000,20.5565,20.5565,20.4059,20.4545,27175.333071037,0
+SPHD.US,D,20140130,000000,20.5238,20.6803,20.5238,20.6317,40845.318493204,0
+SPHD.US,D,20140131,000000,20.5307,20.7455,20.4376,20.6564,24241.144534655,0
+SPHD.US,D,20140203,000000,20.6564,20.6564,20.2515,20.2684,47789.396354694,0
+SPHD.US,D,20140204,000000,20.3822,20.3822,20.2871,20.3555,26690.510180344,0
+SPHD.US,D,20140205,000000,20.3168,20.3357,20.2357,20.3109,38783.811160069,0
+SPHD.US,D,20140206,000000,20.3109,20.5317,20.3109,20.5317,27833.884164229,0
+SPHD.US,D,20140207,000000,20.6109,20.7317,20.5822,20.7317,16371.862990092,0
+SPHD.US,D,20140210,000000,20.7525,20.8228,20.695,20.8148,31173.101823876,0
+SPHD.US,D,20140211,000000,20.8079,21.0129,20.7851,20.9465,39079.755132931,0
+SPHD.US,D,20140212,000000,21.0208,21.0208,20.8614,20.8961,43028.031549013,0
+SPHD.US,D,20140213,000000,20.8317,21.0613,20.8317,21.0613,47432.849520497,0
+SPHD.US,D,20140214,000000,21.0603,21.1782,21.0029,21.1713,51688.180434017,0
+SPHD.US,D,20140218,000000,21.2069,21.2069,21.106,21.1713,21253.42347076,0
+SPHD.US,D,20140219,000000,21.1475,21.2426,21.106,21.1287,17298.076720854,0
+SPHD.US,D,20140220,000000,21.1634,21.298,21.1426,21.2653,40164.546350857,0
+SPHD.US,D,20140221,000000,21.2564,21.3505,21.2297,21.2426,38599.982480682,0
+SPHD.US,D,20140224,000000,21.2792,21.4614,21.2228,21.2723,45042.066640766,0
+SPHD.US,D,20140225,000000,21.2891,21.3416,21.2485,21.2564,33984.064542209,0
+SPHD.US,D,20140226,000000,21.2723,21.3247,21.2297,21.2356,36004.159920097,0
+SPHD.US,D,20140227,000000,21.2148,21.2653,21.2148,21.2653,42028.084336958,0
+SPHD.US,D,20140228,000000,21.3247,21.4395,21.3247,21.4059,119083.6124788,0
+SPHD.US,D,20140303,000000,21.2792,21.4,21.2485,21.3247,73226.437353058,0
+SPHD.US,D,20140304,000000,21.5039,21.6177,21.5039,21.6177,16705.178727444,0
+SPHD.US,D,20140305,000000,21.5743,21.604,21.4842,21.5276,18911.122880097,0
+SPHD.US,D,20140306,000000,21.5276,21.5276,21.4465,21.4842,12293.290422137,0
+SPHD.US,D,20140307,000000,21.4762,21.5276,21.3505,21.4614,20663.555620415,0
+SPHD.US,D,20140310,000000,21.4762,21.4762,21.3841,21.4198,31102.398485651,0
+SPHD.US,D,20140311,000000,21.4278,21.4465,21.3594,21.4,8150.0748020888,0
+SPHD.US,D,20140312,000000,21.3416,21.4059,21.2881,21.3921,7899.5829752307,0
+SPHD.US,D,20140313,000000,21.4842,21.4901,21.3416,21.3594,10614.591163111,0
+SPHD.US,D,20140314,000000,21.4555,21.4911,21.4138,21.4346,9023.7660530253,0
+SPHD.US,D,20140317,000000,21.4911,21.5673,21.4911,21.5525,26391.536064417,0
+SPHD.US,D,20140318,000000,21.5436,21.6762,21.5376,21.6455,27468.24690083,0
+SPHD.US,D,20140319,000000,21.6762,21.7019,21.3674,21.4405,25220.89079293,0
+SPHD.US,D,20140320,000000,21.4712,21.5129,21.3674,21.5129,14373.988661361,0
+SPHD.US,D,20140321,000000,21.7019,21.7812,21.6197,21.6197,50109.475896198,0
+SPHD.US,D,20140324,000000,21.7257,21.7544,21.5376,21.6624,36172.837884149,0
+SPHD.US,D,20140325,000000,21.7544,21.7544,21.6297,21.7396,63780.471366056,0
+SPHD.US,D,20140326,000000,21.8337,21.8386,21.7396,21.7544,18402.05884487,0
+SPHD.US,D,20140327,000000,21.7475,21.7812,21.6931,21.7812,18556.596141279,0
+SPHD.US,D,20140328,000000,21.7732,21.901,21.7732,21.8851,15567.865029693,0
+SPHD.US,D,20140331,000000,21.9642,22.1069,21.9228,22.0743,59880.677239042,0
+SPHD.US,D,20140401,000000,22.0743,22.1484,21.9228,21.9939,28258.104193586,0
+SPHD.US,D,20140402,000000,21.9872,22.098,21.9642,22.09,35633.472418254,0
+SPHD.US,D,20140403,000000,22.0821,22.1069,22.0376,22.1069,37904.059623,0
+SPHD.US,D,20140404,000000,22.3128,22.3207,22.1327,22.1742,471678.13006919,0
+SPHD.US,D,20140407,000000,22.1327,22.2108,22.098,22.1069,31302.387928062,0
+SPHD.US,D,20140408,000000,22.0573,22.2553,22.0573,22.2553,12758.922406741,0
+SPHD.US,D,20140409,000000,22.2148,22.2762,22.1237,22.2683,22062.471669602,0
+SPHD.US,D,20140410,000000,22.2227,22.3692,22.0376,22.0573,54034.521215436,0
+SPHD.US,D,20140411,000000,22.0743,22.09,21.9385,21.9642,88277.157966012,0
+SPHD.US,D,20140414,000000,22.0376,22.1564,22.0009,22.1564,23830.055125255,0
+SPHD.US,D,20140415,000000,22.2217,22.3514,22.1732,22.3444,31593.281662478,0
+SPHD.US,D,20140416,000000,22.4495,22.5246,22.4118,22.5188,40637.248669282,0
+SPHD.US,D,20140417,000000,22.4682,22.5069,22.4425,22.4891,24757.278903706,0
+SPHD.US,D,20140421,000000,22.4891,22.5246,22.4495,22.5109,59298.88977021,0
+SPHD.US,D,20140422,000000,22.4822,22.5109,22.4345,22.4891,28493.445305109,0
+SPHD.US,D,20140423,000000,22.5109,22.5246,22.4198,22.4198,52578.032447977,0
+SPHD.US,D,20140424,000000,22.4642,22.5782,22.4198,22.5188,108420.53902661,0
+SPHD.US,D,20140425,000000,22.5326,22.5831,22.4822,22.5782,64471.343985292,0
+SPHD.US,D,20140428,000000,22.697,22.8335,22.5782,22.8019,147019.51145962,0
+SPHD.US,D,20140429,000000,22.9058,22.9138,22.8108,22.8335,173957.48332374,0
+SPHD.US,D,20140430,000000,22.9138,23.0019,22.891,22.9949,61364.437294101,0
+SPHD.US,D,20140501,000000,23.0148,23.0216,22.8979,23.0098,70069.028277421,0
+SPHD.US,D,20140502,000000,22.9455,22.9949,22.8544,22.891,66151.053292007,0
+SPHD.US,D,20140505,000000,22.8415,22.9632,22.8019,22.9534,36906.132506323,0
+SPHD.US,D,20140506,000000,23.0573,23.0573,22.8019,22.8108,30633.736357981,0
+SPHD.US,D,20140507,000000,22.8633,23.0573,22.8633,23.0573,57410.100591885,0
+SPHD.US,D,20140508,000000,23.0098,23.0959,22.9949,23.0216,15194.147384784,0
+SPHD.US,D,20140509,000000,23.0573,23.0573,22.9058,22.9365,35869.823577466,0
+SPHD.US,D,20140512,000000,23.0523,23.0573,22.9702,23.0019,30257.998617695,0
+SPHD.US,D,20140513,000000,23.0098,23.0216,22.9534,22.989,22889.700726849,0
+SPHD.US,D,20140514,000000,22.989,23.0216,22.9207,22.9365,24155.290481095,0
+SPHD.US,D,20140515,000000,22.9732,22.9732,22.7544,22.796,66583.353702874,0
+SPHD.US,D,20140516,000000,22.796,22.9019,22.796,22.9019,13565.950510206,0
+SPHD.US,D,20140519,000000,22.8375,22.9306,22.791,22.8375,32783.117840054,0
+SPHD.US,D,20140520,000000,22.8504,22.8584,22.693,22.7257,31755.899340398,0
+SPHD.US,D,20140521,000000,22.7187,22.9019,22.7187,22.9019,28853.022282374,0
+SPHD.US,D,20140522,000000,22.9247,22.9851,22.8504,22.9405,56972.749942573,0
+SPHD.US,D,20140523,000000,22.9574,22.9732,22.9247,22.9732,21669.563118603,0
+SPHD.US,D,20140527,000000,23.092,23.1089,23.0256,23.085,37305.101343456,0
+SPHD.US,D,20140528,000000,23.085,23.1089,23.0256,23.092,22896.771060671,0
+SPHD.US,D,20140529,000000,23.1376,23.2336,23.1089,23.2336,41097.83041544,0
+SPHD.US,D,20140530,000000,23.2267,23.3474,23.1979,23.3474,50189.269663625,0
+SPHD.US,D,20140602,000000,23.4019,23.4019,23.2544,23.2831,365353.43999712,0
+SPHD.US,D,20140603,000000,23.2831,23.29,23.2267,23.2682,24690.615756235,0
+SPHD.US,D,20140604,000000,23.2137,23.2544,23.2137,23.2494,139352.23945284,0
+SPHD.US,D,20140605,000000,23.3048,23.4524,23.2267,23.4524,20689.816860327,0
+SPHD.US,D,20140606,000000,23.4524,23.5217,23.4444,23.4524,32055.883504015,0
+SPHD.US,D,20140609,000000,23.4444,23.4851,23.3771,23.4117,37651.547700764,0
+SPHD.US,D,20140610,000000,23.4019,23.4524,23.3415,23.386,26121.853331469,0
+SPHD.US,D,20140611,000000,23.3771,23.3771,23.2336,23.2741,42399.781886489,0
+SPHD.US,D,20140612,000000,23.4266,23.4266,23.194,23.295,49761.009443513,0
+SPHD.US,D,20140613,000000,23.186,23.3524,23.1613,23.287,20589.822139123,0
+SPHD.US,D,20140616,000000,23.3385,23.4662,23.287,23.4266,66605.574752031,0
+SPHD.US,D,20140617,000000,23.4266,23.4266,23.3157,23.39,49663.034817685,0
+SPHD.US,D,20140618,000000,23.3989,23.6306,23.3989,23.6306,40910.971592986,0
+SPHD.US,D,20140619,000000,23.7365,23.7504,23.6683,23.7504,32562.927443864,0
+SPHD.US,D,20140620,000000,23.7672,23.8375,23.7602,23.8286,67340.889469582,0
+SPHD.US,D,20140623,000000,23.9137,23.9137,23.7672,23.8118,33006.338379311,0
+SPHD.US,D,20140624,000000,23.8186,23.8186,23.7038,23.7038,26209.727480406,0
+SPHD.US,D,20140625,000000,23.7137,23.7444,23.676,23.7444,32720.49488334,0
+SPHD.US,D,20140626,000000,23.7602,23.7602,23.5859,23.7137,46104.636809536,0
+SPHD.US,D,20140627,000000,23.6683,23.7821,23.6583,23.7672,20691.836955706,0
+SPHD.US,D,20140630,000000,23.7959,23.8286,23.7365,23.8048,36610.188533462,0
+SPHD.US,D,20140701,000000,23.7959,23.8553,23.7137,23.8186,365622.11268238,0
+SPHD.US,D,20140702,000000,23.7038,23.7909,23.5999,23.6683,464224.98817247,0
+SPHD.US,D,20140703,000000,23.7217,23.7217,23.5999,23.698,39317.116339832,0
+SPHD.US,D,20140707,000000,23.7038,23.7444,23.6493,23.7137,35764.778617816,0
+SPHD.US,D,20140708,000000,23.7217,23.7602,23.676,23.698,59583.723218493,0
+SPHD.US,D,20140709,000000,23.7217,23.7444,23.6683,23.7286,18435.390418605,0
+SPHD.US,D,20140710,000000,23.5652,23.7444,23.5395,23.7038,38928.247979589,0
+SPHD.US,D,20140711,000000,23.7731,23.7731,23.6683,23.7217,56903.056652036,0
+SPHD.US,D,20140714,000000,23.8375,23.8375,23.7217,23.7504,67248.975129888,0
+SPHD.US,D,20140715,000000,23.787,23.787,23.5672,23.6108,56017.244828832,0
+SPHD.US,D,20140716,000000,23.7177,23.7177,23.5672,23.6722,28134.878375534,0
+SPHD.US,D,20140717,000000,23.6346,23.6523,23.4444,23.4524,42493.716321561,0
+SPHD.US,D,20140718,000000,23.5078,23.6523,23.4851,23.6266,30865.037278749,0
+SPHD.US,D,20140721,000000,23.5712,23.5712,23.4603,23.5543,12262.988991469,0
+SPHD.US,D,20140722,000000,23.6186,23.6346,23.5712,23.5712,45941.009083927,0
+SPHD.US,D,20140723,000000,23.6346,23.6346,23.5355,23.5485,19323.222337187,0
+SPHD.US,D,20140724,000000,23.5712,23.6523,23.5078,23.6523,185343.75092121,0
+SPHD.US,D,20140725,000000,23.5959,23.5959,23.4851,23.4998,30093.360844396,0
+SPHD.US,D,20140728,000000,23.5078,23.5959,23.4701,23.5879,31022.604718225,0
+SPHD.US,D,20140729,000000,23.5612,23.6346,23.4771,23.4771,38027.285441051,0
+SPHD.US,D,20140730,000000,23.4998,23.4998,23.2663,23.3276,33887.099964069,0
+SPHD.US,D,20140731,000000,23.2534,23.2534,22.9058,22.9207,66441.947026423,0
+SPHD.US,D,20140801,000000,22.8415,22.989,22.7276,22.9058,52432.58558077,0
+SPHD.US,D,20140804,000000,22.9058,22.9286,22.7415,22.9207,70957.870243691,0
+SPHD.US,D,20140805,000000,22.8633,22.9058,22.6722,22.7276,45268.31732309,0
+SPHD.US,D,20140806,000000,22.6336,22.7811,22.6336,22.7276,30709.489934652,0
+SPHD.US,D,20140807,000000,22.8098,22.8287,22.6157,22.6653,27910.647788588,0
+SPHD.US,D,20140808,000000,22.7276,22.9286,22.7276,22.9138,22771.525147241,0
+SPHD.US,D,20140811,000000,23.1137,23.1643,23.0672,23.0821,39402.970393393,0
+SPHD.US,D,20140812,000000,23.0821,23.1137,23.0375,23.0523,13752.809332661,0
+SPHD.US,D,20140813,000000,23.0969,23.2257,23.0969,23.196,20936.26849643,0
+SPHD.US,D,20140814,000000,23.2049,23.3345,23.2049,23.3038,20018.13514718,0
+SPHD.US,D,20140815,000000,23.4108,23.4434,23.2107,23.2801,14873.962267389,0
+SPHD.US,D,20140818,000000,23.4365,23.4365,23.3603,23.4207,20167.622205144,0
+SPHD.US,D,20140819,000000,23.4998,23.5712,23.4365,23.5712,114440.42325273,0
+SPHD.US,D,20140820,000000,23.5217,23.6346,23.4998,23.6346,76509.092342126,0
+SPHD.US,D,20140821,000000,23.678,23.7177,23.6523,23.678,26344.063823036,0
+SPHD.US,D,20140822,000000,23.7018,23.7018,23.5485,23.5879,35263.7949641,0
+SPHD.US,D,20140825,000000,23.678,23.7177,23.6346,23.6623,49936.757741389,0
+SPHD.US,D,20140826,000000,23.6346,23.7257,23.5879,23.5879,48967.111960003,0
+SPHD.US,D,20140827,000000,23.6266,23.6623,23.5712,23.6434,25727.934732781,0
+SPHD.US,D,20140828,000000,23.6186,23.693,23.5959,23.693,13390.20221233,0
+SPHD.US,D,20140829,000000,23.7257,23.7949,23.693,23.7949,25159.277883904,0
+SPHD.US,D,20140902,000000,23.7652,23.8018,23.6186,23.7087,36275.862748422,0
+SPHD.US,D,20140903,000000,23.8098,23.8266,23.7701,23.7949,14810.329262985,0
+SPHD.US,D,20140904,000000,23.8098,23.8216,23.7087,23.7414,16390.043848494,0
+SPHD.US,D,20140905,000000,23.7652,23.887,23.7652,23.879,14395.19966283,0
+SPHD.US,D,20140908,000000,23.9107,23.9107,23.7652,23.8018,30677.168408607,0
+SPHD.US,D,20140909,000000,23.8266,23.8266,23.6039,23.6186,33301.272304482,0
+SPHD.US,D,20140910,000000,23.5879,23.6108,23.5128,23.5879,26199.627003517,0
+SPHD.US,D,20140911,000000,23.5712,23.685,23.5612,23.685,19127.273085532,0
+SPHD.US,D,20140912,000000,23.7018,23.7018,23.3098,23.384,67293.417228202,0
+SPHD.US,D,20140915,000000,23.4514,23.4593,23.383,23.4434,24430.023452488,0
+SPHD.US,D,20140916,000000,23.4841,23.6623,23.4692,23.5802,51005.388196291,0
+SPHD.US,D,20140917,000000,23.6186,23.7335,23.5959,23.5959,38490.897330276,0
+SPHD.US,D,20140918,000000,23.6623,23.694,23.5612,23.6346,69636.727866552,0
+SPHD.US,D,20140919,000000,23.6623,23.7257,23.6623,23.694,20876.675682782,0
+SPHD.US,D,20140922,000000,23.6434,23.6434,23.5959,23.6186,11161.02696283,0
+SPHD.US,D,20140923,000000,23.5285,23.5879,23.4692,23.4841,29262.091596395,0
+SPHD.US,D,20140924,000000,23.5128,23.5959,23.4276,23.5712,31041.795624314,0
+SPHD.US,D,20140925,000000,23.5543,23.5612,23.3454,23.392,64788.498959621,0
+SPHD.US,D,20140926,000000,23.3088,23.5355,23.2959,23.491,23006.866258765,0
+SPHD.US,D,20140929,000000,23.3999,23.5355,23.3335,23.5217,39579.728738958,0
+SPHD.US,D,20140930,000000,23.5672,23.5879,23.4434,23.4514,102612.76481519,0
+SPHD.US,D,20141001,000000,23.4434,23.4998,23.288,23.3454,57945.425867026,0
+SPHD.US,D,20141002,000000,23.4434,23.4434,23.186,23.3524,43957.275422841,0
+SPHD.US,D,20141003,000000,23.392,23.5217,23.3454,23.5217,47343.96532387,0
+SPHD.US,D,20141006,000000,23.5879,23.5879,23.4197,23.4998,39639.321552605,0
+SPHD.US,D,20141007,000000,23.4276,23.5078,23.3018,23.3018,58763.56449507,0
+SPHD.US,D,20141008,000000,23.3335,23.6722,23.2643,23.6623,25437.040998365,0
+SPHD.US,D,20141009,000000,23.7097,23.7187,23.3256,23.3385,37394.995587771,0
+SPHD.US,D,20141010,000000,23.3335,23.4593,23.2593,23.2593,58165.616263216,0
+SPHD.US,D,20141013,000000,23.2791,23.392,23.0782,23.0782,171487.91672428,0
+SPHD.US,D,20141014,000000,23.1019,23.4098,23.1019,23.2306,66003.586329421,0
+SPHD.US,D,20141015,000000,22.9652,23.1683,22.6564,23.1108,216003.7485191,0
+SPHD.US,D,20141016,000000,22.9969,23.1503,22.6653,23.0929,107436.75257758,0
+SPHD.US,D,20141017,000000,23.3445,23.3445,23.0533,23.2306,77036.337235755,0
+SPHD.US,D,20141020,000000,23.2514,23.4841,23.2237,23.4841,40297.872645798,0
+SPHD.US,D,20141021,000000,23.5543,23.7801,23.5217,23.7711,107186.26075074,0
+SPHD.US,D,20141022,000000,23.8226,23.9434,23.7801,23.7889,74982.910284133,0
+SPHD.US,D,20141023,000000,23.9354,24.0088,23.8672,23.9127,48790.353614438,0
+SPHD.US,D,20141024,000000,23.9434,24.0829,23.8979,24.0829,49608.492242483,0
+SPHD.US,D,20141027,000000,24.0722,24.1533,24.0235,24.1126,222156.95904016,0
+SPHD.US,D,20141028,000000,24.2266,24.2266,24.0632,24.2197,60071.576252253,0
+SPHD.US,D,20141029,000000,24.2444,24.3236,24.0158,24.184,58778.715210404,0
+SPHD.US,D,20141030,000000,24.1126,24.4117,24.1126,24.3969,73399.155507868,0
+SPHD.US,D,20141031,000000,24.683,24.683,24.4721,24.5989,210245.46664444,0
+SPHD.US,D,20141103,000000,24.6405,24.7513,24.5761,24.6473,173177.72650788,0
+SPHD.US,D,20141104,000000,24.675,24.6979,24.5206,24.6078,77987.802158741,0
+SPHD.US,D,20141105,000000,24.776,24.8364,24.6473,24.8285,520502.82530505,0
+SPHD.US,D,20141106,000000,24.8444,24.8513,24.5919,24.683,95907.058208295,0
+SPHD.US,D,20141107,000000,24.7226,24.7909,24.6078,24.784,103003.65327081,0
+SPHD.US,D,20141110,000000,24.8513,24.8691,24.784,24.8691,79055.422565955,0
+SPHD.US,D,20141111,000000,24.9235,24.9235,24.784,24.8048,90988.125963138,0
+SPHD.US,D,20141112,000000,24.7691,24.7909,24.6622,24.7691,87253.979657112,0
+SPHD.US,D,20141113,000000,24.7691,24.8513,24.6622,24.7157,91735.561252957,0
+SPHD.US,D,20141114,000000,24.7622,24.7622,24.6196,24.6563,93282.954312419,0
+SPHD.US,D,20141117,000000,24.6929,24.8533,24.6563,24.8533,75050.583479292,0
+SPHD.US,D,20141118,000000,24.8641,24.9899,24.8305,24.9414,41978.5920002,0
+SPHD.US,D,20141119,000000,24.9572,24.9572,24.8533,24.9107,107475.13438976,0
+SPHD.US,D,20141120,000000,24.8751,24.9107,24.8394,24.8721,55370.814307908,0
+SPHD.US,D,20141121,000000,25.1423,25.1423,24.9107,24.9899,113586.93295557,0
+SPHD.US,D,20141124,000000,25.0424,25.1156,24.9345,24.9484,56510.148101037,0
+SPHD.US,D,20141125,000000,25.0216,25.0216,24.8641,24.9572,58791.845830362,0
+SPHD.US,D,20141126,000000,25.0275,25.0909,24.9899,25.0909,80982.59355646,0
+SPHD.US,D,20141128,000000,25.1503,25.2483,25.0988,25.1423,89102.36692788,0
+SPHD.US,D,20141201,000000,25.0572,25.1969,25.0572,25.1345,41298.82990554,0
+SPHD.US,D,20141202,000000,25.1265,25.2176,25.081,25.1899,59497.869164933,0
+SPHD.US,D,20141203,000000,25.2176,25.2483,25.1503,25.2483,48499.459880022,0
+SPHD.US,D,20141204,000000,25.2483,25.2483,25.1068,25.1899,77180.774055274,0
+SPHD.US,D,20141205,000000,25.1969,25.1969,25.0721,25.1265,94173.816374068,0
+SPHD.US,D,20141208,000000,25.1423,25.2107,25.0216,25.1068,98358.443949362,0
+SPHD.US,D,20141209,000000,24.9899,25.0572,24.8216,25.0572,65505.632818771,0
+SPHD.US,D,20141210,000000,25.0493,25.0493,24.7256,24.7939,77400.964451465,0
+SPHD.US,D,20141211,000000,24.8751,25.0988,24.8583,24.9107,74139.520463864,0
+SPHD.US,D,20141212,000000,24.8137,24.8533,24.5929,24.6196,118751.30678914,0
+SPHD.US,D,20141215,000000,24.6959,24.7296,24.3325,24.4077,79903.862624667,0
+SPHD.US,D,20141216,000000,24.185,24.781,24.1473,24.384,88294.328776725,0
+SPHD.US,D,20141217,000000,24.6126,24.8167,24.3692,24.8087,105715.63131563,0
+SPHD.US,D,20141218,000000,25.0671,25.3007,24.9939,25.2919,97178.708248676,0
+SPHD.US,D,20141219,000000,25.3631,25.4632,25.2661,25.3631,109566.94315358,0
+SPHD.US,D,20141222,000000,25.3918,25.5087,25.2919,25.5087,164650.90391783,0
+SPHD.US,D,20141223,000000,25.6225,25.6325,25.5374,25.5601,137462.44022683,0
+SPHD.US,D,20141224,000000,25.6682,25.6682,25.5879,25.6048,95253.557353549,0
+SPHD.US,D,20141226,000000,25.7236,25.787,25.6979,25.7334,87565.074345307,0
+SPHD.US,D,20141229,000000,25.7573,25.8304,25.7236,25.7947,95254.567401238,0
+SPHD.US,D,20141230,000000,25.7483,25.787,25.5601,25.5601,249659.54756241,0
+SPHD.US,D,20141231,000000,25.6682,27.2165,25.2661,25.2661,226459.76219506,0
+SPHD.US,D,20150102,000000,25.2919,25.4285,25.1939,25.3464,72461.831252528,0
+SPHD.US,D,20150105,000000,25.2443,25.2919,24.9998,25.0859,228811.15321492,0
+SPHD.US,D,20150106,000000,25.1186,25.3007,24.9612,25.0087,130031.51937927,0
+SPHD.US,D,20150107,000000,25.1305,25.3294,25.0671,25.3077,103132.939375,0
+SPHD.US,D,20150108,000000,25.4058,25.6682,25.3077,25.6325,118648.28192486,0
+SPHD.US,D,20150109,000000,25.6532,25.6899,25.3879,25.473,114841.41218524,0
+SPHD.US,D,20150112,000000,25.5374,25.5374,25.3167,25.4384,109381.0943788,0
+SPHD.US,D,20150113,000000,25.6463,25.779,25.2583,25.4205,134670.66841458,0
+SPHD.US,D,20150114,000000,25.3543,25.473,25.2077,25.4146,195573.51391484,0
+SPHD.US,D,20150115,000000,25.5839,25.6087,25.4325,25.5037,167730.53932141,0
+SPHD.US,D,20150116,000000,25.5463,25.776,25.475,25.7612,127577.10349513,0
+SPHD.US,D,20150120,000000,25.8968,25.8968,25.6265,25.7987,129443.67162429,0
+SPHD.US,D,20150121,000000,25.7909,25.8888,25.5731,25.8731,234641.14847551,0
+SPHD.US,D,20150122,000000,26.0226,26.1058,25.8434,26.1058,172154.54819899,0
+SPHD.US,D,20150123,000000,26.1305,26.1305,25.9463,25.9632,420204.07974522,0
+SPHD.US,D,20150126,000000,25.9166,25.9977,25.7909,25.9879,203950.84944694,0
+SPHD.US,D,20150127,000000,25.8888,26.3898,25.77,25.8344,164929.67707997,0
+SPHD.US,D,20150128,000000,25.9552,25.9977,25.5384,25.581,195580.58424867,0
+SPHD.US,D,20150129,000000,25.5918,25.8047,25.4087,25.77,257603.57263595,0
+SPHD.US,D,20150130,000000,25.6502,25.6562,25.2949,25.2949,221401.44336882,0
+SPHD.US,D,20150202,000000,25.3572,25.5731,25.1196,25.5324,136459.46287171,0
+SPHD.US,D,20150203,000000,25.6789,25.8731,25.581,25.8731,154830.21023822,0
+SPHD.US,D,20150204,000000,25.5731,25.8264,25.5731,25.6265,140516.8244382,0
+SPHD.US,D,20150205,000000,25.7987,25.8809,25.7286,25.8631,98047.349261168,0
+SPHD.US,D,20150206,000000,25.9373,25.9373,25.4978,25.5839,120022.95682952,0
+SPHD.US,D,20150209,000000,25.5918,25.6502,25.4325,25.4909,82718.865533755,0
+SPHD.US,D,20150210,000000,25.6502,25.7987,25.5246,25.7909,2308588.2289471,0
+SPHD.US,D,20150211,000000,25.783,25.8968,25.5186,25.6562,1565167.8786922,0
+SPHD.US,D,20150212,000000,25.6789,25.7523,25.6166,25.7196,278790.33295924,0
+SPHD.US,D,20150213,000000,25.773,25.773,25.5582,25.674,186592.16986475,0
+SPHD.US,D,20150217,000000,25.6829,25.6979,25.5869,25.6205,194718.0035223,0
+SPHD.US,D,20150218,000000,25.583,25.7334,25.5364,25.7056,157774.49925149,0
+SPHD.US,D,20150219,000000,25.7236,25.7236,25.5364,25.5869,1604077.9458134,0
+SPHD.US,D,20150220,000000,25.5275,25.674,25.4365,25.6592,512301.23807081,0
+SPHD.US,D,20150223,000000,25.6899,25.6899,25.583,25.674,322641.55337475,0
+SPHD.US,D,20150224,000000,25.6829,25.766,25.583,25.7413,112828.38714117,0
+SPHD.US,D,20150225,000000,25.7334,25.787,25.674,25.7236,97302.944114416,0
+SPHD.US,D,20150226,000000,25.7483,25.7483,25.577,25.6028,87063.080643903,0
+SPHD.US,D,20150227,000000,25.5869,25.6592,25.5275,25.6117,113946.50993284,0
+SPHD.US,D,20150302,000000,25.6117,25.6394,25.5067,25.583,543296.57150144,0
+SPHD.US,D,20150303,000000,25.5424,25.5503,25.3978,25.5146,535283.86318506,0
+SPHD.US,D,20150304,000000,25.478,25.5067,25.2978,25.3523,100567.41824509,0
+SPHD.US,D,20150305,000000,25.4265,25.4532,25.3523,25.3691,67994.390324329,0
+SPHD.US,D,20150306,000000,25.288,25.288,24.8276,24.8622,4504077.3779725,0
+SPHD.US,D,20150309,000000,24.9177,25.0275,24.8691,24.98,1679264.8857306,0
+SPHD.US,D,20150310,000000,24.8354,24.9087,24.7751,24.7751,69673.089583354,0
+SPHD.US,D,20150311,000000,24.7681,24.7968,24.6018,24.6018,70062.967991287,0
+SPHD.US,D,20150312,000000,24.7681,24.9968,24.7147,24.9711,125648.92245694,0
+SPHD.US,D,20150313,000000,24.8721,24.9513,24.6335,24.8067,95246.487019726,0
+SPHD.US,D,20150316,000000,24.9215,25.1176,24.8454,25.1176,105683.30978959,0
+SPHD.US,D,20150317,000000,25.0245,25.0761,24.9513,25.0245,81843.15418744,0
+SPHD.US,D,20150318,000000,25.0245,25.5047,24.886,25.4225,53359.80935922,0
+SPHD.US,D,20150319,000000,25.2681,25.3938,25.2018,25.2463,89831.621359297,0
+SPHD.US,D,20150320,000000,25.4087,25.582,25.3563,25.5562,97175.678105609,0
+SPHD.US,D,20150323,000000,25.5998,25.7473,25.582,25.6502,42793.700485178,0
+SPHD.US,D,20150324,000000,25.6809,25.6809,25.4671,25.4829,163172.19410121,0
+SPHD.US,D,20150325,000000,25.6502,25.6652,25.3027,25.3027,110324.47892028,0
+SPHD.US,D,20150326,000000,25.284,25.3483,25.177,25.1939,86739.865383441,0
+SPHD.US,D,20150327,000000,25.2364,25.3563,25.2146,25.3314,246810.20303189,0
+SPHD.US,D,20150330,000000,25.4592,25.6809,25.4018,25.6365,67148.980408684,0
+SPHD.US,D,20150331,000000,25.5255,25.6562,25.4671,25.5196,85460.134961548,0
+SPHD.US,D,20150401,000000,25.5998,25.5998,25.2681,25.4671,85839.912892591,0
+SPHD.US,D,20150402,000000,25.4988,25.6097,25.4919,25.5849,60444.283849473,0
+SPHD.US,D,20150406,000000,25.6176,25.8512,25.5473,25.7997,68306.495060213,0
+SPHD.US,D,20150407,000000,25.8147,25.8147,25.5998,25.6176,107192.32103687,0
+SPHD.US,D,20150408,000000,25.5255,25.6809,25.5255,25.6275,44079.491193203,0
+SPHD.US,D,20150409,000000,25.5998,25.6652,25.5047,25.6275,39283.784766097,0
+SPHD.US,D,20150410,000000,25.7216,25.8444,25.7116,25.8215,97699.89285617,0
+SPHD.US,D,20150413,000000,25.764,25.7997,25.6443,25.6443,79008.960372262,0
+SPHD.US,D,20150414,000000,25.6949,25.7938,25.6365,25.7473,65344.02518854,0
+SPHD.US,D,20150415,000000,25.8167,25.9018,25.8027,25.8027,58861.539120898,0
+SPHD.US,D,20150416,000000,25.8245,25.8464,25.674,25.773,64794.559245755,0
+SPHD.US,D,20150417,000000,25.6829,25.7056,25.4998,25.5958,93435.47151345,0
+SPHD.US,D,20150420,000000,25.7583,25.9146,25.7583,25.8464,99561.410746895,0
+SPHD.US,D,20150421,000000,25.8869,25.97,25.7423,25.7423,113197.05454764,0
+SPHD.US,D,20150422,000000,25.7334,25.8167,25.674,25.8027,66398.514975798,0
+SPHD.US,D,20150423,000000,25.7146,26.0126,25.7146,25.9443,94076.851795929,0
+SPHD.US,D,20150424,000000,25.9355,25.9612,25.9078,25.9146,77111.080764737,0
+SPHD.US,D,20150427,000000,25.9443,25.9532,25.7236,25.7423,100373.4890888,0
+SPHD.US,D,20150428,000000,25.7423,25.9612,25.5958,25.9612,73642.577000904,0
+SPHD.US,D,20150429,000000,25.8701,25.8701,25.6672,25.6979,57320.20634757,0
+SPHD.US,D,20150430,000000,25.7056,25.7056,25.4245,25.5265,92663.795079096,0
+SPHD.US,D,20150501,000000,25.6592,25.674,25.5671,25.6592,79170.568002494,0
+SPHD.US,D,20150504,000000,25.7334,25.773,25.6512,25.6829,173508.01210218,0
+SPHD.US,D,20150505,000000,25.7056,25.7056,25.3117,25.3246,79295.813915924,0
+SPHD.US,D,20150506,000000,25.4028,25.4522,25.1483,25.2958,106794.36224742,0
+SPHD.US,D,20150507,000000,25.2612,25.4998,25.2612,25.4176,59585.743313871,0
+SPHD.US,D,20150508,000000,25.6829,25.7583,25.6205,25.6672,55260.719109813,0
+SPHD.US,D,20150511,000000,25.5671,25.674,25.4691,25.5067,58994.865415838,0
+SPHD.US,D,20150512,000000,25.3187,25.4849,25.2543,25.4245,63885.516325705,0
+SPHD.US,D,20150513,000000,25.4929,25.5582,25.3334,25.3761,68886.262433667,0
+SPHD.US,D,20150514,000000,25.5414,25.6512,25.5265,25.6394,63878.445991882,0
+SPHD.US,D,20150515,000000,25.6989,25.7957,25.6522,25.7957,48377.244109659,0
+SPHD.US,D,20150518,000000,25.774,25.8117,25.6909,25.7957,89049.844448055,0
+SPHD.US,D,20150519,000000,25.7503,25.8324,25.6839,25.7957,82282.52493213,0
+SPHD.US,D,20150520,000000,25.8037,25.8958,25.7156,25.8037,106636.79480795,0
+SPHD.US,D,20150521,000000,25.7593,25.8254,25.7593,25.789,258646.95189864,0
+SPHD.US,D,20150522,000000,25.774,25.774,25.6909,25.7246,84338.982026821,0
+SPHD.US,D,20150526,000000,25.6839,25.6909,25.477,25.5067,84912.68911414,0
+SPHD.US,D,20150527,000000,25.5958,25.7156,25.5671,25.6909,40119.094204854,0
+SPHD.US,D,20150528,000000,25.6127,25.6602,25.5265,25.6522,1500532.9069813,0
+SPHD.US,D,20150529,000000,25.6682,25.675,25.4998,25.5503,730947.27134421,0
+SPHD.US,D,20150601,000000,25.6404,25.6522,25.4998,25.5503,63508.76853773,0
+SPHD.US,D,20150602,000000,25.4849,25.5265,25.3958,25.4602,382109.12110901,0
+SPHD.US,D,20150603,000000,25.3958,25.4998,25.3581,25.4028,215836.08060274,0
+SPHD.US,D,20150604,000000,25.3761,25.3958,25.2146,25.2364,93693.03367413,0
+SPHD.US,D,20150605,000000,25.1622,25.1702,25.0156,25.0156,62293.681167929,0
+SPHD.US,D,20150608,000000,24.9909,25.0849,24.9661,24.9909,368227.02567216,0
+SPHD.US,D,20150609,000000,25.0295,25.0454,24.9582,24.9731,88436.745500866,0
+SPHD.US,D,20150610,000000,25.1236,25.2543,25.1176,25.2146,133048.53182614,0
+SPHD.US,D,20150611,000000,25.2949,25.3581,25.2364,25.3177,145450.90739868,0
+SPHD.US,D,20150612,000000,25.2315,25.2543,25.1385,25.1622,35635.492513631,0
+SPHD.US,D,20150615,000000,25.0998,25.0998,24.9889,25.0127,119608.83727706,0
+SPHD.US,D,20150616,000000,25.0038,25.1503,24.9701,25.1285,176981.56610445,0
+SPHD.US,D,20150617,000000,25.1839,25.2661,25.0493,25.2433,59293.839531766,0
+SPHD.US,D,20150618,000000,25.3077,25.5127,25.275,25.4919,95330.320977909,0
+SPHD.US,D,20150619,000000,25.4671,25.4829,25.3236,25.3236,86383.318549243,0
+SPHD.US,D,20150622,000000,25.4325,25.5196,25.4018,25.4424,62617.906476081,0
+SPHD.US,D,20150623,000000,25.5394,25.5394,25.3751,25.382,93523.345662387,0
+SPHD.US,D,20150624,000000,25.3751,25.4087,25.2573,25.2573,608510.30053811,0
+SPHD.US,D,20150625,000000,25.2661,25.3483,25.1365,25.1365,401244.47457605,0
+SPHD.US,D,20150626,000000,25.1285,25.2354,25.1078,25.2136,64017.832572957,0
+SPHD.US,D,20150629,000000,25.0572,25.1919,24.8424,24.8622,161903.57420388,0
+SPHD.US,D,20150630,000000,24.9464,25.0206,24.7464,24.78,76089.922551215,0
+SPHD.US,D,20150701,000000,24.881,24.9701,24.8087,24.9542,454786.09251928,0
+SPHD.US,D,20150702,000000,25.0206,25.0731,24.9315,25.0038,66831.825434355,0
+SPHD.US,D,20150706,000000,24.8493,25.0206,24.8344,24.9701,104913.65345062,0
+SPHD.US,D,20150707,000000,25.082,25.3651,24.9889,25.3651,56987.900657907,0
+SPHD.US,D,20150708,000000,25.2216,25.275,25.0998,25.1078,113860.65587927,0
+SPHD.US,D,20150709,000000,25.3889,25.3889,25.0731,25.1166,63766.33069841,0
+SPHD.US,D,20150710,000000,25.2661,25.382,25.2523,25.3167,98774.583597208,0
+SPHD.US,D,20150713,000000,25.4325,25.4829,25.3651,25.4503,101458.28030673,0
+SPHD.US,D,20150714,000000,25.4503,25.4988,25.4225,25.476,80844.217023074,0
+SPHD.US,D,20150715,000000,25.4572,25.4572,25.3374,25.4068,53503.236131051,0
+SPHD.US,D,20150716,000000,25.4968,25.7136,25.4909,25.7136,60642.253196506,0
+SPHD.US,D,20150717,000000,25.6097,25.6582,25.5463,25.5731,80390.705610738,0
+SPHD.US,D,20150720,000000,25.6375,25.673,25.5552,25.6453,90073.022756955,0
+SPHD.US,D,20150721,000000,25.5641,25.5731,25.4305,25.4652,105234.84861569,0
+SPHD.US,D,20150722,000000,25.4909,25.4909,25.4068,25.4483,34779.982121096,0
+SPHD.US,D,20150723,000000,25.4156,25.5314,25.2334,25.2553,89557.898435594,0
+SPHD.US,D,20150724,000000,25.2116,25.282,25.1038,25.1196,42165.450822655,0
+SPHD.US,D,20150727,000000,25.0255,25.2186,25.0255,25.1642,162559.09515401,0
+SPHD.US,D,20150728,000000,25.2642,25.4572,25.2403,25.4572,110072.97704574,0
+SPHD.US,D,20150729,000000,25.4404,25.6375,25.4156,25.6185,819183.01735498,0
+SPHD.US,D,20150730,000000,25.5384,25.673,25.5027,25.673,308822.08089461,0
+SPHD.US,D,20150731,000000,25.787,25.879,25.7483,25.7483,51846.757921183,0
+SPHD.US,D,20150803,000000,25.773,25.7947,25.6582,25.773,470866.05172727,0
+SPHD.US,D,20150804,000000,25.7947,25.7947,25.6008,25.6375,398128.47745565,0
+SPHD.US,D,20150805,000000,25.766,25.8235,25.7047,25.7413,48535.821596824,0
+SPHD.US,D,20150806,000000,25.6969,25.7047,25.4968,25.6819,62231.058211216,0
+SPHD.US,D,20150807,000000,25.673,25.7483,25.5849,25.7324,64081.46557736,0
+SPHD.US,D,20150810,000000,25.8097,25.9325,25.8097,25.9018,56055.626641011,0
+SPHD.US,D,20150811,000000,25.773,25.9225,25.773,25.8464,85962.128662954,0
+SPHD.US,D,20150812,000000,25.6969,26.0236,25.6969,26.0236,52105.330129553,0
+SPHD.US,D,20150813,000000,25.979,26.0661,25.879,25.9977,29808.527396114,0
+SPHD.US,D,20150814,000000,25.975,26.1582,25.9582,26.1582,52209.365041513,0
+SPHD.US,D,20150817,000000,26.1116,26.271,26.0186,26.2256,77746.400761083,0
+SPHD.US,D,20150818,000000,26.1859,26.2343,26.1442,26.1652,58947.393174459,0
+SPHD.US,D,20150819,000000,26.1038,26.1949,25.9265,26.0621,67205.543079264,0
+SPHD.US,D,20150820,000000,25.9413,26.0374,25.7909,25.8264,117131.19029607,0
+SPHD.US,D,20150821,000000,25.6215,25.768,25.2423,25.2423,149900.16746849,0
+SPHD.US,D,20150824,000000,22.8761,25.0622,15.6091,24.5147,559294.71684662,0
+SPHD.US,D,20150825,000000,24.9859,25.1652,23.8979,23.8979,166293.24146004,0
+SPHD.US,D,20150826,000000,24.3543,24.6126,24.0245,24.5939,163498.43950473,0
+SPHD.US,D,20150827,000000,24.7978,25.0701,24.6375,25.0315,151805.11740984,0
+SPHD.US,D,20150828,000000,24.9612,25.0701,24.877,25.0404,105948.95233178,0
+SPHD.US,D,20150831,000000,24.9681,24.9681,24.7414,24.8057,78376.670518984,0
+SPHD.US,D,20150901,000000,24.3939,24.4325,24.0732,24.184,1188941.2753236,0
+SPHD.US,D,20150902,000000,24.4236,24.4474,24.189,24.4474,119157.3459601,0
+SPHD.US,D,20150903,000000,24.5206,24.7067,24.5068,24.5523,177972.4228873,0
+SPHD.US,D,20150904,000000,24.2988,24.2988,24.0325,24.0999,112427.39820866,0
+SPHD.US,D,20150908,000000,24.5869,24.7701,24.5206,24.7602,76478.790911458,0
+SPHD.US,D,20150909,000000,24.9028,24.9117,24.4167,24.4553,78254.454748622,0
+SPHD.US,D,20150910,000000,24.4325,24.6523,24.4167,24.4811,57040.423137731,0
+SPHD.US,D,20150911,000000,24.4553,24.5939,24.3939,24.5939,1386361.1564139,0
+SPHD.US,D,20150914,000000,24.6126,24.6226,24.5365,24.5781,83207.728615203,0
+SPHD.US,D,20150915,000000,24.6503,24.8928,24.5483,24.8573,101696.65156132,0
+SPHD.US,D,20150916,000000,24.9107,25.1196,24.9018,25.0869,93631.420765104,0
+SPHD.US,D,20150917,000000,25.0612,25.476,25.0295,25.1423,74706.157217361,0
+SPHD.US,D,20150918,000000,24.8751,25.1503,24.8573,24.8928,42169.49101341,0
+SPHD.US,D,20150921,000000,25.0078,25.1503,24.9919,25.0869,66992.423016897,0
+SPHD.US,D,20150922,000000,24.8434,24.8928,24.7296,24.8186,1628919.0586753,0
+SPHD.US,D,20150923,000000,24.8573,24.8701,24.7127,24.8434,758359.96562215,0
+SPHD.US,D,20150924,000000,24.687,24.8354,24.6028,24.8097,106902.43735014,0
+SPHD.US,D,20150925,000000,24.9592,25.0771,24.8028,24.884,143616.66079556,0
+SPHD.US,D,20150928,000000,24.782,24.8028,24.4077,24.4612,68274.173534166,0
+SPHD.US,D,20150929,000000,24.5038,24.5662,24.4077,24.4869,76365.665570297,0
+SPHD.US,D,20150930,000000,24.7127,24.8631,24.6088,24.8513,100428.03166401,0
+SPHD.US,D,20151001,000000,24.8701,24.9018,24.5662,24.7384,266714.20279023,0
+SPHD.US,D,20151002,000000,24.5909,25.0245,24.5483,25.0156,96757.518362386,0
+SPHD.US,D,20151005,000000,25.1899,25.5206,25.1899,25.5057,236666.29409184,0
+SPHD.US,D,20151006,000000,25.5255,25.5404,25.4424,25.4503,78520.097290814,0
+SPHD.US,D,20151007,000000,25.5572,25.6682,25.476,25.6682,167044.71694062,0
+SPHD.US,D,20151008,000000,25.6038,25.9522,25.5869,25.9186,592578.81834039,0
+SPHD.US,D,20151009,000000,25.9602,26.0107,25.8047,25.8581,157421.99260804,0
+SPHD.US,D,20151012,000000,25.8196,25.9602,25.8196,25.9522,110335.58944486,0
+SPHD.US,D,20151013,000000,25.8581,25.9522,25.7987,25.8264,56104.108930081,0
+SPHD.US,D,20151014,000000,25.8137,25.8829,25.6682,25.6849,54203.199179488,0
+SPHD.US,D,20151015,000000,25.8264,26.0097,25.7433,26.0097,82549.177522011,0
+SPHD.US,D,20151016,000000,26.1058,26.1542,26.0384,26.1542,199816.72425609,0
+SPHD.US,D,20151019,000000,26.0978,26.1979,26.0384,26.1979,151722.29349934,0
+SPHD.US,D,20151020,000000,26.1542,26.265,26.1245,26.2206,699764.06904344,0
+SPHD.US,D,20151021,000000,26.274,26.3304,26.1452,26.1739,224303.31037916,0
+SPHD.US,D,20151022,000000,26.3244,26.6225,26.3244,26.6008,248158.61669663,0
+SPHD.US,D,20151023,000000,26.764,26.764,26.3888,26.4869,191857.54846721,0
+SPHD.US,D,20151026,000000,26.5097,26.5097,26.3561,26.469,93025.392151738,0
+SPHD.US,D,20151027,000000,26.3819,26.3888,26.2879,26.373,189841.49328008,0
+SPHD.US,D,20151028,000000,26.4205,26.5423,26.1979,26.4948,72703.232650186,0
+SPHD.US,D,20151029,000000,26.5591,26.5591,26.2285,26.4364,182777.21974361,0
+SPHD.US,D,20151030,000000,26.4869,26.4869,26.3304,26.3404,78764.528831539,0
+SPHD.US,D,20151102,000000,26.3561,26.5701,26.3244,26.5423,246262.75718449,0
+SPHD.US,D,20151103,000000,26.469,26.5512,26.3888,26.4869,97068.61305058,0
+SPHD.US,D,20151104,000000,26.5255,26.5344,26.3404,26.373,95905.038112918,0
+SPHD.US,D,20151105,000000,26.3888,26.4275,26.3037,26.3888,80785.634257116,0
+SPHD.US,D,20151106,000000,26.2553,26.2553,25.79,25.9116,84572.303042966,0
+SPHD.US,D,20151109,000000,25.9176,25.9176,25.7593,25.8493,78911.995794125,0
+SPHD.US,D,20151110,000000,25.8434,25.9512,25.8344,25.9048,576597.84380592,0
+SPHD.US,D,20151111,000000,25.975,26.0978,25.9592,26.0443,201453.00151219,0
+SPHD.US,D,20151112,000000,25.9116,25.9829,25.7246,25.7246,96814.081032967,0
+SPHD.US,D,20151113,000000,25.7363,25.8057,25.5751,25.583,63161.312132732,0
+SPHD.US,D,20151116,000000,25.5751,25.979,25.5751,25.979,90715.413087123,0
+SPHD.US,D,20151117,000000,26.0067,26.0848,25.8057,25.8771,64426.901886979,0
+SPHD.US,D,20151118,000000,25.9146,26.1839,25.8681,26.1652,77508.029506492,0
+SPHD.US,D,20151119,000000,26.1413,26.2997,26.1413,26.269,105689.37007572,0
+SPHD.US,D,20151120,000000,26.3532,26.4572,26.269,26.3137,87070.150977725,0
+SPHD.US,D,20151123,000000,26.3284,26.4245,26.2602,26.3137,84682.398241062,0
+SPHD.US,D,20151124,000000,26.2166,26.3849,26.1245,26.3146,64360.238739509,0
+SPHD.US,D,20151125,000000,26.3364,26.3691,26.276,26.3205,96759.538457764,0
+SPHD.US,D,20151127,000000,26.3284,26.4017,26.3205,26.379,26931.911578001,0
+SPHD.US,D,20151130,000000,26.4324,26.4512,26.2997,26.3284,90715.413087123,0
+SPHD.US,D,20151201,000000,26.379,26.5472,26.3463,26.4908,55786.953955752,0
+SPHD.US,D,20151202,000000,26.473,26.473,26.1185,26.1413,108579.11651379,0
+SPHD.US,D,20151203,000000,26.1929,26.1929,25.776,25.8444,114776.76913315,0
+SPHD.US,D,20151204,000000,25.9086,26.3364,25.9086,26.3364,187983.00553242,0
+SPHD.US,D,20151207,000000,26.276,26.3067,26.1413,26.276,215411.8605734,0
+SPHD.US,D,20151208,000000,26.1275,26.2602,26.0404,26.1572,145264.04857623,0
+SPHD.US,D,20151209,000000,26.1335,26.4572,26.0136,26.1275,143941.8961514,0
+SPHD.US,D,20151210,000000,26.1275,26.1779,25.97,25.9967,160176.3926558,0
+SPHD.US,D,20151211,000000,25.8294,25.9215,25.6692,25.7363,194274.59258685,0
+SPHD.US,D,20151214,000000,25.776,25.8444,25.5661,25.8384,125781.23870419,0
+SPHD.US,D,20151215,000000,25.9869,26.1849,25.979,26.1018,196181.56262358,0
+SPHD.US,D,20151216,000000,26.2086,26.5908,26.2086,26.5651,506151.05769283,0
+SPHD.US,D,20151217,000000,26.5581,26.5651,26.3374,26.3374,139992.60968764,0
+SPHD.US,D,20151218,000000,26.3146,26.3146,25.9365,25.9365,178375.43191519,0
+SPHD.US,D,20151221,000000,26.0591,26.1345,25.8928,26.0671,289388.76335933,0
+SPHD.US,D,20151222,000000,26.1789,26.4265,26.0532,26.3711,254477.47503867,0
+SPHD.US,D,20151223,000000,26.4522,26.772,26.4522,26.764,167587.11254958,0
+SPHD.US,D,20151224,000000,26.7304,26.8096,26.6779,26.7473,81495.697782443,0
+SPHD.US,D,20151228,000000,26.6423,26.7483,26.5681,26.7383,163525.71079234,0
+SPHD.US,D,20151229,000000,26.8503,26.9581,26.8503,26.9423,131851.62531474,0
+SPHD.US,D,20151230,000000,26.9126,26.9423,26.8176,26.8264,186827.51097628,0
+SPHD.US,D,20151231,000000,26.7572,26.764,26.5581,26.575,361259.71671383,0
+SPHD.US,D,20160104,000000,26.285,26.3473,26.0661,26.3374,363108.1039846,0
+SPHD.US,D,20160105,000000,26.3958,26.6076,26.2957,26.5839,198949.0932913,0
+SPHD.US,D,20160106,000000,26.3077,26.468,26.276,26.3799,362992.95854806,0
+SPHD.US,D,20160107,000000,26.0671,26.2333,25.8493,25.8859,354521.68858088,0
+SPHD.US,D,20160108,000000,26.0404,26.0463,25.6849,25.7513,332420.8350991,0
+SPHD.US,D,20160111,000000,25.8771,25.9453,25.6929,25.8522,2136259.9525457,0
+SPHD.US,D,20160112,000000,26.0136,26.0136,25.6136,25.8137,964913.70796349,0
+SPHD.US,D,20160113,000000,25.9086,25.9453,25.4473,25.4958,294040.03296691,0
+SPHD.US,D,20160114,000000,25.5384,25.9315,25.4949,25.7987,266626.3286413,0
+SPHD.US,D,20160115,000000,25.2553,25.5285,25.18,25.4532,879180.86012594,0
+SPHD.US,D,20160119,000000,25.6899,25.7236,25.4939,25.6592,736624.74940377,0
+SPHD.US,D,20160120,000000,25.4107,25.479,24.673,25.1503,474386.06792324,0
+SPHD.US,D,20160121,000000,25.1959,25.5374,25.0503,25.3761,338370.01598698,0
+SPHD.US,D,20160122,000000,25.6285,25.9008,25.6058,25.8591,296156.08287526,0
+SPHD.US,D,20160125,000000,25.7967,25.8047,25.5186,25.5523,342888.96934731,0
+SPHD.US,D,20160126,000000,25.6285,25.9355,25.6285,25.8661,245753.69314926,0
+SPHD.US,D,20160127,000000,25.8264,26.0691,25.5879,25.774,373409.58036414,0
+SPHD.US,D,20160128,000000,25.9136,26.0394,25.7503,25.9136,472798.27295623,0
+SPHD.US,D,20160129,000000,26.0126,26.3998,26.0126,26.3958,437969.80854605,0
+SPHD.US,D,20160201,000000,26.27,26.6335,26.1335,26.5176,334035.90135373,0
+SPHD.US,D,20160202,000000,26.2918,26.2918,26.0314,26.1275,486020.80725219,0
+SPHD.US,D,20160203,000000,26.2612,26.6413,25.979,26.5691,441692.84432751,0
+SPHD.US,D,20160204,000000,26.5176,26.9384,26.5176,26.8116,511005.3468859,0
+SPHD.US,D,20160205,000000,26.7493,26.8423,26.6335,26.7166,627087.09763316,0
+SPHD.US,D,20160208,000000,26.5502,26.5918,26.1087,26.4195,1086773.9415392,0
+SPHD.US,D,20160209,000000,26.2612,26.3304,26.0087,26.1839,636488.62152186,0
+SPHD.US,D,20160210,000000,26.3374,26.3374,25.9859,25.9859,378538.60252859,0
+SPHD.US,D,20160211,000000,25.6899,25.8918,25.5523,25.7146,386414.95440698,0
+SPHD.US,D,20160212,000000,25.9355,26.1779,25.8107,26.1779,461983.6923507,0
+SPHD.US,D,20160216,000000,26.3888,26.6255,26.2126,26.6255,441335.28744562,0
+SPHD.US,D,20160217,000000,26.8304,27.1631,26.8304,27.072,1174813.7382984,0
+SPHD.US,D,20160218,000000,27.0789,27.3264,27.0037,27.2235,511792.17403559,0
+SPHD.US,D,20160219,000000,27.0789,27.2552,26.873,26.9958,638888.49483079,0
+SPHD.US,D,20160222,000000,27.2611,27.3947,27.2502,27.368,450090.38081338,0
+SPHD.US,D,20160223,000000,27.2749,27.3493,27.1106,27.1651,512175.99215739,0
+SPHD.US,D,20160224,000000,26.972,27.3581,26.7512,27.3096,358965.89841225,0
+SPHD.US,D,20160225,000000,27.3581,27.6788,27.2621,27.6788,380854.64187934,0
+SPHD.US,D,20160226,000000,27.7789,27.7869,27.4968,27.5205,688186.90243276,0
+SPHD.US,D,20160229,000000,27.5601,27.7829,27.47,27.47,676925.88074873,0
+SPHD.US,D,20160301,000000,27.7037,27.9828,27.6146,27.9768,1775992.1026624,0
+SPHD.US,D,20160302,000000,28.1086,28.165,27.8106,28.165,963975.37366047,0
+SPHD.US,D,20160303,000000,28.165,28.4501,28.1224,28.4501,1095185.6186928,0
+SPHD.US,D,20160304,000000,28.4432,28.7907,28.3343,28.6402,1542127.6808596,0
+SPHD.US,D,20160307,000000,28.5798,28.956,28.5492,28.9333,1949649.6018225,0
+SPHD.US,D,20160308,000000,28.8452,28.8452,28.567,28.6402,1474678.7162873,0
+SPHD.US,D,20160309,000000,28.763,28.866,28.6402,28.757,1161205.3657852,0
+SPHD.US,D,20160310,000000,28.8293,28.957,28.5343,28.8452,903905.81750359,0
+SPHD.US,D,20160311,000000,29.0441,29.1719,29.0115,29.1719,965728.81644847,0
+SPHD.US,D,20160314,000000,29.1452,29.2521,29.0868,29.1986,820354.67267415,0
+SPHD.US,D,20160315,000000,29.0511,29.2699,28.8799,29.0343,614348.3761802,0
+SPHD.US,D,20160316,000000,29.0095,29.4026,28.9144,29.3729,1267294.7147457,0
+SPHD.US,D,20160317,000000,29.3877,29.8075,29.3095,29.7521,1342682.6541531,0
+SPHD.US,D,20160318,000000,29.8075,29.8729,29.6867,29.7273,1235849.9100935,0
+SPHD.US,D,20160321,000000,29.7095,29.7679,29.6472,29.7521,796258.9750067,0
+SPHD.US,D,20160322,000000,29.6916,29.7818,29.5511,29.6669,856129.55176886,0
+SPHD.US,D,20160323,000000,29.6402,29.6402,29.4194,29.4194,1394896.0593853,0
+SPHD.US,D,20160324,000000,29.2511,29.463,29.1521,29.454,1228301.8237141,0
+SPHD.US,D,20160328,000000,29.5421,29.6025,29.3976,29.5421,932723.48811685,0
+SPHD.US,D,20160329,000000,29.472,29.8659,29.4194,29.8659,891907.46100663,0
+SPHD.US,D,20160330,000000,30.0104,30.0184,29.8501,29.8828,1092651.4090411,0
+SPHD.US,D,20160331,000000,29.8956,29.9877,29.8729,29.9026,1139644.887817,0
+SPHD.US,D,20160401,000000,29.7521,29.9086,29.5421,29.8956,1043749.950181,0
+SPHD.US,D,20160404,000000,29.8866,29.9086,29.6956,29.7431,1246725.0935603,0
+SPHD.US,D,20160405,000000,29.5858,29.6025,29.3877,29.4026,974581.88444207,0
+SPHD.US,D,20160406,000000,29.4937,29.5511,29.2115,29.5421,746560.5885199,0
+SPHD.US,D,20160407,000000,29.4283,29.5254,29.1808,29.2947,2003196.2700042,0
+SPHD.US,D,20160408,000000,29.4451,29.5738,29.3155,29.3789,1007984.1615154,0
+SPHD.US,D,20160411,000000,29.4787,29.6322,29.3936,29.4105,916168.80649506,0
+SPHD.US,D,20160412,000000,29.454,29.7411,29.4194,29.6827,1743136.2613887,0
+SPHD.US,D,20160413,000000,29.8075,29.944,29.7431,29.944,1177888.3234634,0
+SPHD.US,D,20160414,000000,29.953,30.0034,29.8322,29.8579,839664.76439137,0
+SPHD.US,D,20160415,000000,29.9135,29.9393,29.8115,29.9223,818328.51701013,0
+SPHD.US,D,20160418,000000,29.8759,30.1342,29.8272,30.1282,1303549.3664926,0
+SPHD.US,D,20160419,000000,30.1976,30.3203,30.158,30.3125,770235.09630106,0
+SPHD.US,D,20160420,000000,30.3589,30.3589,30.0668,30.0768,962844.12024884,0
+SPHD.US,D,20160421,000000,30.0926,30.1025,29.6709,29.7036,1154775.4021974,0
+SPHD.US,D,20160422,000000,29.7718,29.964,29.7669,29.8828,653308.94568584,0
+SPHD.US,D,20160425,000000,29.8462,29.8462,29.7095,29.8292,632305.00399425,0
+SPHD.US,D,20160426,000000,29.956,30.0768,29.9233,30.0629,667828.38121442,0
+SPHD.US,D,20160427,000000,30.1342,30.4253,30.1194,30.3589,1081580.2763227,0
+SPHD.US,D,20160428,000000,30.1719,30.3282,30.0481,30.1194,1101945.8678748,0
+SPHD.US,D,20160429,000000,30.0401,30.0551,29.765,29.964,987643.82115549,0
+SPHD.US,D,20160502,000000,30.1194,30.2501,30.0064,30.1976,993825.31301183,0
+SPHD.US,D,20160503,000000,30.0303,30.0303,29.8382,29.956,862220.13933318,0
+SPHD.US,D,20160504,000000,29.8699,30.0064,29.7808,29.9046,854863.96201461,0
+SPHD.US,D,20160505,000000,29.9223,29.949,29.6857,29.7214,1255431.7046391,0
+SPHD.US,D,20160506,000000,29.6432,29.8729,29.5708,29.8491,1039189.5848653,0
+SPHD.US,D,20160509,000000,29.9046,29.9046,29.7471,29.8342,1048358.7977856,0
+SPHD.US,D,20160510,000000,29.9728,30.1282,29.8709,30.1282,631743.4174792,0
+SPHD.US,D,20160511,000000,30.0698,30.0698,29.8292,29.8462,822120.23603442,0
+SPHD.US,D,20160512,000000,29.964,30.0551,29.7957,29.9273,630009.16559728,0
+SPHD.US,D,20160513,000000,29.9243,29.9243,29.5946,29.6292,988765.9841379,0
+SPHD.US,D,20160516,000000,29.655,29.9066,29.6501,29.8551,778391.23138929,0
+SPHD.US,D,20160517,000000,29.7976,29.7985,29.4303,29.5551,937065.68313162,0
+SPHD.US,D,20160518,000000,29.466,29.5888,28.97,29.1165,1435009.0933041,0
+SPHD.US,D,20160519,000000,29.0095,29.0728,28.8422,29.0343,984405.60826473,0
+SPHD.US,D,20160520,000000,29.1719,29.2372,29.1035,29.1897,380983.92798353,0
+SPHD.US,D,20160523,000000,29.2066,29.2511,29.1244,29.1312,687768.74268954,0
+SPHD.US,D,20160524,000000,29.3115,29.4768,29.1619,29.4481,604144.8744265,0
+SPHD.US,D,20160525,000000,29.5451,29.765,29.4481,29.6867,1016457.4515781,0
+SPHD.US,D,20160526,000000,29.756,29.8135,29.6609,29.7223,559967.40860747,0
+SPHD.US,D,20160527,000000,29.7818,29.8471,29.7323,29.8312,546001.47921244,0
+SPHD.US,D,20160531,000000,29.966,29.966,29.7373,29.8838,1693040.9261602,0
+SPHD.US,D,20160601,000000,29.8551,29.9066,29.7481,29.9006,922060.41466467,0
+SPHD.US,D,20160602,000000,29.9006,30.0878,29.8471,30.0878,655911.83858024,0
+SPHD.US,D,20160603,000000,30.1223,30.2877,30.0244,30.259,975356.59101949,0
+SPHD.US,D,20160606,000000,30.3807,30.4382,30.252,30.3896,656837.04226332,0
+SPHD.US,D,20160607,000000,30.4679,30.6055,30.454,30.5421,1591323.0635974,0
+SPHD.US,D,20160608,000000,30.6778,30.6857,30.5827,30.6857,637504.72949693,0
+SPHD.US,D,20160609,000000,30.5827,30.6589,30.445,30.6382,2479317.599857,0
+SPHD.US,D,20160610,000000,30.4777,30.559,30.3164,30.4382,792348.07035511,0
+SPHD.US,D,20160613,000000,30.4074,30.5174,30.2481,30.2678,985605.5449192,0
+SPHD.US,D,20160614,000000,30.2283,30.2678,30.0571,30.1916,562310.71924581,0
+SPHD.US,D,20160615,000000,30.2966,30.445,30.2381,30.2748,818895.15376362,0
+SPHD.US,D,20160616,000000,30.2273,30.4153,30.0134,30.4153,665995.14465897,0
+SPHD.US,D,20160617,000000,30.4074,30.5322,30.3154,30.5243,863843.28596931,0
+SPHD.US,D,20160620,000000,30.7886,30.8579,30.6223,30.6481,732586.57874337,0
+SPHD.US,D,20160621,000000,30.7451,30.8015,30.5678,30.7045,1554634.0913443,0
+SPHD.US,D,20160622,000000,30.6867,30.7817,30.5985,30.6144,671534.24618514,0
+SPHD.US,D,20160623,000000,30.8183,31.0203,30.8015,31.0203,1601113.4558463,0
+SPHD.US,D,20160624,000000,30.1589,30.6223,29.9987,30.0401,4991538.513229,0
+SPHD.US,D,20160627,000000,29.8531,29.8531,29.3659,29.5521,1222038.5179949,0
+SPHD.US,D,20160628,000000,29.8115,30.0561,29.7016,30.0561,1197300.4299972,0
+SPHD.US,D,20160629,000000,30.2828,30.5827,30.2352,30.5421,1280966.7202633,0
+SPHD.US,D,20160630,000000,30.6223,31.0718,30.4679,31.0718,1609601.8966242,0
+SPHD.US,D,20160701,000000,31.1194,31.1915,31.0877,31.1768,1106658.7503914,0
+SPHD.US,D,20160705,000000,31.1194,31.1194,30.8896,30.9857,1892558.6763003,0
+SPHD.US,D,20160706,000000,30.957,31.1194,30.7203,31.1194,1282362.6061694,0
+SPHD.US,D,20160707,000000,31.0965,31.1768,30.8273,30.9322,909393.40659762,0
+SPHD.US,D,20160708,000000,31.1035,31.4816,31.1035,31.4678,1149438.3102089,0
+SPHD.US,D,20160711,000000,31.6084,31.7202,31.4718,31.6788,1429560.8960699,0
+SPHD.US,D,20160712,000000,31.8618,31.9985,31.7699,31.9302,1196670.1602394,0
+SPHD.US,D,20160713,000000,31.8688,32.0063,31.8143,31.9708,833273.18261575,0
+SPHD.US,D,20160714,000000,32.1568,32.1568,31.9469,32.0273,1325710.8228359,0
+SPHD.US,D,20160715,000000,32.1529,32.1529,31.9816,32.1301,610459.69257777,0
+SPHD.US,D,20160718,000000,32.1064,32.1925,32.0223,32.1678,821681.87533742,0
+SPHD.US,D,20160719,000000,32.0994,32.1301,31.9816,32.0994,769958.34323429,0
+SPHD.US,D,20160720,000000,32.1451,32.1588,31.9896,32.1301,1288149.1693793,0
+SPHD.US,D,20160721,000000,32.1451,32.1925,32.0263,32.1144,498557.51916736,0
+SPHD.US,D,20160722,000000,32.1232,32.352,32.1144,32.342,802153.61331938,0
+SPHD.US,D,20160725,000000,32.3262,32.3589,32.2025,32.3589,722905.27164484,0
+SPHD.US,D,20160726,000000,32.3658,32.4549,32.2262,32.4381,562035.98627443,0
+SPHD.US,D,20160727,000000,32.548,32.548,32.2114,32.3836,1293879.1699187,0
+SPHD.US,D,20160728,000000,32.2777,32.3995,32.1194,32.3589,1001285.5252424,0
+SPHD.US,D,20160729,000000,32.352,32.5697,32.3113,32.5113,771782.48936051,0
+SPHD.US,D,20160801,000000,32.538,32.5717,32.342,32.4143,977336.28448981,0
+SPHD.US,D,20160802,000000,32.3747,32.3747,31.9005,31.9569,1473765.6331766,0
+SPHD.US,D,20160803,000000,31.9411,32.049,31.7866,32.0083,615488.72002102,0
+SPHD.US,D,20160804,000000,32.0083,32.0638,31.9154,31.9639,481901.83277667,0
+SPHD.US,D,20160805,000000,32.0817,32.152,32.042,32.1064,819369.87617743,0
+SPHD.US,D,20160808,000000,32.1826,32.2025,32.0944,32.1232,1257740.673656,0
+SPHD.US,D,20160809,000000,32.1588,32.1925,32.049,32.1232,628811.24903818,0
+SPHD.US,D,20160810,000000,32.1758,32.2362,32.0727,32.1529,652434.24438722,0
+SPHD.US,D,20160811,000000,32.2262,32.2698,32.1451,32.2519,728749.40757307,0
+SPHD.US,D,20160812,000000,32.2262,32.341,32.1451,32.1758,704761.78500833,0
+SPHD.US,D,20160815,000000,32.2539,32.3668,32.2282,32.2629,683869.95861021,0
+SPHD.US,D,20160816,000000,32.2035,32.2035,32.0273,32.0341,2207626.8921033,0
+SPHD.US,D,20160817,000000,32.0341,32.2035,31.8628,32.1845,516736.35747298,0
+SPHD.US,D,20160818,000000,32.1698,32.2866,32.1311,32.2866,626891.14838151,0
+SPHD.US,D,20160819,000000,32.2123,32.2123,32.057,32.1608,426698.68638513,0
+SPHD.US,D,20160822,000000,32.1391,32.2035,32.0103,32.1698,625135.68549813,0
+SPHD.US,D,20160823,000000,32.2866,32.3648,32.2509,32.2629,686373.86683111,0
+SPHD.US,D,20160824,000000,32.2381,32.2479,32.0005,32.057,704987.02564297,0
+SPHD.US,D,20160825,000000,32.057,32.1738,31.9906,32.1391,381735.4034641,0
+SPHD.US,D,20160826,000000,32.1945,32.4084,31.8133,31.9332,812342.97440544,0
+SPHD.US,D,20160829,000000,31.9649,32.1945,31.9649,32.1538,563072.29520328,0
+SPHD.US,D,20160830,000000,32.1608,32.1778,31.9906,32.057,672575.60535245,0
+SPHD.US,D,20160831,000000,32.057,32.057,31.8628,32.0093,573786.88108759,0
+SPHD.US,D,20160901,000000,32.0273,32.0647,31.7866,31.9569,895762.81303533,0
+SPHD.US,D,20160902,000000,32.057,32.2629,32.0273,32.1538,515524.30024624,0
+SPHD.US,D,20160906,000000,32.1778,32.2489,32.0647,32.2282,892877.10678802,0
+SPHD.US,D,20160907,000000,32.2192,32.3282,32.1688,32.3203,621095.49474235,0
+SPHD.US,D,20160908,000000,32.2866,32.2866,32.1588,32.2035,482503.82119928,0
+SPHD.US,D,20160909,000000,32.0273,32.0273,31.1837,31.1837,1528599.102114,0
+SPHD.US,D,20160912,000000,31.053,31.743,31.0273,31.6549,863705.91948363,0
+SPHD.US,D,20160913,000000,31.4846,31.5123,30.9837,31.1331,1193740.0118937,0
+SPHD.US,D,20160914,000000,31.1421,31.3065,30.9767,31.0698,688700.00665875,0
+SPHD.US,D,20160915,000000,31.0341,31.4074,30.9807,31.345,817852.78454863,0
+SPHD.US,D,20160916,000000,31.2886,31.3411,31.1233,31.2966,397898.18658258,0
+SPHD.US,D,20160919,000000,31.4193,31.558,31.3035,31.4282,644462.94802607,0
+SPHD.US,D,20160920,000000,31.5955,31.6034,31.3757,31.3757,589053.75190598,0
+SPHD.US,D,20160921,000000,31.4916,31.8133,31.3599,31.7866,1974697.7744607,0
+SPHD.US,D,20160922,000000,31.9906,32.1241,31.9649,32.0837,547849.86648321,0
+SPHD.US,D,20160923,000000,32.043,32.0935,31.9421,31.9906,731100.79859292,0
+SPHD.US,D,20160926,000000,31.8945,31.9084,31.7649,31.7649,618714.81233951,0
+SPHD.US,D,20160927,000000,31.8034,31.8867,31.7015,31.7796,474731.50423287,0
+SPHD.US,D,20160928,000000,31.857,32.0657,31.6975,32.05,692574.54959354,0
+SPHD.US,D,20160929,000000,32.0273,32.05,31.6975,31.7936,559157.35036094,0
+SPHD.US,D,20160930,000000,31.9499,32.0609,31.8857,31.8945,945013.74839592,0
+SPHD.US,D,20161003,000000,31.8203,31.8203,31.6144,31.6975,778274.06585737,0
+SPHD.US,D,20161004,000000,31.7035,31.7035,31.1688,31.2886,720489.23757288,0
+SPHD.US,D,20161005,000000,31.3837,31.4669,31.3035,31.3668,523533.97841957,0
+SPHD.US,D,20161006,000000,31.3203,31.448,31.2232,31.3668,405586.66959082,0
+SPHD.US,D,20161007,000000,31.452,31.558,31.1074,31.2292,529143.78328395,0
+SPHD.US,D,20161010,000000,31.3926,31.4906,31.2758,31.3203,389562.26300573,0
+SPHD.US,D,20161011,000000,31.2886,31.2886,30.854,30.9728,684955.75987583,0
+SPHD.US,D,20161012,000000,30.9807,31.1214,30.8986,31.0678,507010.60827613,0
+SPHD.US,D,20161013,000000,30.854,31.1005,30.7471,31.0173,1748788.488256,0
+SPHD.US,D,20161014,000000,31.1292,31.2599,31.0054,31.0144,1083976.1094409,0
+SPHD.US,D,20161017,000000,30.9956,31.0965,30.9698,30.9698,410203.59757699,0
+SPHD.US,D,20161018,000000,31.2035,31.2698,31.0738,31.2035,515434.40600193,0
+SPHD.US,D,20161019,000000,31.2352,31.3391,31.1204,31.2866,448380.37007601,0
+SPHD.US,D,20161020,000000,31.2411,31.2787,31.0767,31.1798,697692.46123341,0
+SPHD.US,D,20161021,000000,31.0312,31.1728,30.9154,31.1124,1054256.4662413,0
+SPHD.US,D,20161024,000000,31.2599,31.351,31.1292,31.2202,378013.37773034,0
+SPHD.US,D,20161025,000000,31.2035,31.2202,31.0688,31.1292,442271.60165327,0
+SPHD.US,D,20161026,000000,31.0807,31.1965,30.9312,31.0965,687427.34657067,0
+SPHD.US,D,20161027,000000,31.1451,31.1451,30.8342,30.957,758695.30145488,0
+SPHD.US,D,20161028,000000,30.9401,31.1361,30.8163,30.9253,832647.96309628,0
+SPHD.US,D,20161031,000000,30.9064,31.061,30.8976,31.0054,605915.48802521,0
+SPHD.US,D,20161101,000000,30.957,30.957,30.3491,30.4718,2160104.1483386,0
+SPHD.US,D,20161102,000000,30.4223,30.4966,30.1896,30.2184,935204.1652409,0
+SPHD.US,D,20161103,000000,30.252,30.2877,30.0541,30.1194,574527.24604359,0
+SPHD.US,D,20161104,000000,30.1649,30.3906,30.1481,30.158,1162128.5493729,0
+SPHD.US,D,20161107,000000,30.554,30.8243,30.4966,30.8163,1791174.129475,0
+SPHD.US,D,20161108,000000,30.7808,31.0054,30.7005,30.9154,790582.50699483,0
+SPHD.US,D,20161109,000000,30.6015,31.2382,30.5204,31.1054,2264918.8171158,0
+SPHD.US,D,20161110,000000,31.1619,31.2768,30.9154,31.0897,1201340.620753,0
+SPHD.US,D,20161111,000000,30.9639,31.1619,30.9273,31.057,786892.80278712,0
+SPHD.US,D,20161114,000000,31.0897,31.2846,31.0668,31.2352,867504.70884174,0
+SPHD.US,D,20161115,000000,31.3084,31.4816,31.2519,31.4659,732502.74478518,0
+SPHD.US,D,20161116,000000,31.4282,31.4659,31.2332,31.3362,610298.08494754,0
+SPHD.US,D,20161117,000000,31.3183,31.3658,31.2202,31.2352,604387.28587184,0
+SPHD.US,D,20161118,000000,31.3084,31.3084,31.0965,31.153,728316.09711451,0
+SPHD.US,D,20161121,000000,31.2599,31.4609,31.2599,31.4441,722409.33822956,0
+SPHD.US,D,20161122,000000,31.5153,31.6549,31.4748,31.6232,947692.39486699,0
+SPHD.US,D,20161123,000000,31.4609,31.6549,31.4609,31.6291,1202251.6837685,0
+SPHD.US,D,20161125,000000,31.6618,31.8727,31.6618,31.858,500938.2015702,0
+SPHD.US,D,20161128,000000,31.7727,31.9401,31.7727,31.8807,659900.51690389,0
+SPHD.US,D,20161129,000000,31.8223,31.9589,31.7727,31.9074,669878.77802296,0
+SPHD.US,D,20161130,000000,31.9272,31.9529,31.7876,31.7956,830732.91267805,0
+SPHD.US,D,20161201,000000,31.7876,31.8648,31.6748,31.7045,873126.6342784,0
+SPHD.US,D,20161202,000000,31.7134,31.9441,31.7134,31.8054,503662.30018728,0
+SPHD.US,D,20161205,000000,31.9182,32.053,31.8925,32.045,905020.91015218,0
+SPHD.US,D,20161206,000000,32.0787,32.1321,31.9738,32.1271,564544.94473375,0
+SPHD.US,D,20161207,000000,32.15,32.7618,32.15,32.744,1017745.2623815,0
+SPHD.US,D,20161208,000000,32.7292,32.9242,32.6124,32.8282,723323.43138805,0
+SPHD.US,D,20161209,000000,32.8856,32.9519,32.7955,32.936,808892.65150002,0
+SPHD.US,D,20161212,000000,32.9113,33.0588,32.8756,32.9519,672598.83644929,0
+SPHD.US,D,20161213,000000,33.0767,33.1242,32.9519,33.0984,1948295.1278717,0
+SPHD.US,D,20161214,000000,33.0588,33.1183,32.5233,32.5737,866643.13816307,0
+SPHD.US,D,20161215,000000,32.4767,32.7371,32.4153,32.649,1134894.6335359,0
+SPHD.US,D,20161216,000000,32.7064,32.7846,32.6311,32.6807,648844.53490071,0
+SPHD.US,D,20161219,000000,32.7133,32.8608,32.6311,32.8292,530291.1974586,0
+SPHD.US,D,20161220,000000,32.9073,33.0123,32.8786,32.9657,672272.59104577,0
+SPHD.US,D,20161221,000000,32.9657,33.0123,32.8341,32.8381,590956.68175195,0
+SPHD.US,D,20161222,000000,32.7975,32.8143,32.6747,32.7975,622047.96971303,0
+SPHD.US,D,20161223,000000,32.7698,32.8054,32.7222,32.8054,278049.96800325,0
+SPHD.US,D,20161227,000000,32.845,32.9024,32.8143,32.8381,913444.70787798,0
+SPHD.US,D,20161228,000000,32.8975,32.8975,32.4956,32.5054,591911.176818,0
+SPHD.US,D,20161229,000000,32.541,32.6747,32.5054,32.6222,401675.76493923,0
+SPHD.US,D,20161230,000000,32.7064,32.7064,32.4242,32.5233,1046762.9224371,0
+SPHD.US,D,20170103,000000,32.7064,32.845,32.6361,32.845,1492750.489538,0
+SPHD.US,D,20170104,000000,32.9312,33.1628,32.8707,33.1193,1464564.0987303,0
+SPHD.US,D,20170105,000000,33.1341,33.1341,32.9173,33.0351,769104.85293713,0
+SPHD.US,D,20170106,000000,33.0539,33.1529,32.9073,33.0806,680116.6213981,0
+SPHD.US,D,20170109,000000,33.0806,33.0945,32.8381,32.8539,654206.87808132,0
+SPHD.US,D,20170110,000000,32.9073,32.9312,32.7668,32.8222,691823.07411296,0
+SPHD.US,D,20170111,000000,32.8222,32.9896,32.7885,32.9657,565896.38854156,0
+SPHD.US,D,20170112,000000,32.948,32.9559,32.6895,32.948,523928.90706594,0
+SPHD.US,D,20170113,000000,32.9777,33.038,32.937,33.0153,480887.74489697,0
+SPHD.US,D,20170117,000000,32.9777,33.0658,32.8717,32.9677,602035.89485198,0
+SPHD.US,D,20170118,000000,32.9777,33.0648,32.9232,33.0153,703719.41579335,0
+SPHD.US,D,20170119,000000,33.0222,33.0301,32.6995,32.8153,1294910.428609,0
+SPHD.US,D,20170120,000000,32.933,33.0193,32.8282,32.941,597242.20852025,0
+SPHD.US,D,20170123,000000,32.8895,32.9143,32.6757,32.7905,804257.54265545,0
+SPHD.US,D,20170124,000000,32.8153,33.1183,32.8103,33.0757,984409.64845549,0
+SPHD.US,D,20170125,000000,33.2261,33.3816,33.1648,33.3816,875294.19661887,0
+SPHD.US,D,20170126,000000,33.3429,33.3736,33.1994,33.2638,1212757.1897812,0
+SPHD.US,D,20170127,000000,33.2806,33.2935,33.15,33.1994,569215.40524743,0
+SPHD.US,D,20170130,000000,33.0836,33.0836,32.8153,32.9777,1495708.919219,0
+SPHD.US,D,20170131,000000,32.9143,33.0895,32.7995,33.0836,632913.05270299,0
+SPHD.US,D,20170201,000000,33.1222,33.1222,32.7688,32.8311,1256000.3614879,0
+SPHD.US,D,20170202,000000,32.8311,32.9974,32.7816,32.9846,716323.80090367,0
+SPHD.US,D,20170203,000000,33.0895,33.1905,33.0103,33.1222,1028492.1697918,0
+SPHD.US,D,20170206,000000,33.0964,33.1222,33.0024,33.0569,696832.91065012,0
+SPHD.US,D,20170207,000000,33.0895,33.1143,33.0024,33.0301,871772.16032753,0
+SPHD.US,D,20170208,000000,33.0064,33.1648,32.9994,33.1648,538955.38653436,0
+SPHD.US,D,20170209,000000,33.147,33.2718,33.1291,33.2084,788801.79291922,0
+SPHD.US,D,20170210,000000,33.2638,33.3896,33.1905,33.3816,659260.1466691,0
+SPHD.US,D,20170213,000000,33.4291,33.5658,33.3896,33.5242,751852.22836228,0
+SPHD.US,D,20170214,000000,33.5152,33.5242,33.2905,33.4895,713849.18406576,0
+SPHD.US,D,20170215,000000,33.4193,33.5697,33.3292,33.5459,731840.15350124,0
+SPHD.US,D,20170216,000000,33.5875,33.6519,33.5281,33.643,770317.92021155,0
+SPHD.US,D,20170217,000000,33.5786,33.6617,33.5113,33.6519,745762.65084564,0
+SPHD.US,D,20170221,000000,33.7114,33.9637,33.6647,33.939,636949.20326802,0
+SPHD.US,D,20170222,000000,33.9211,33.9777,33.8292,33.93,609361.77073989,0
+SPHD.US,D,20170223,000000,34.0271,34.1192,33.939,34.0548,678279.34465192,0
+SPHD.US,D,20170224,000000,33.9964,34.2429,33.9538,34.2429,637275.44867154,0
+SPHD.US,D,20170227,000000,34.2351,34.2429,34.129,34.1964,634305.90846605,0
+SPHD.US,D,20170228,000000,34.2054,34.2429,34.1023,34.1796,530352.81036763,0
+SPHD.US,D,20170301,000000,34.2429,34.4211,34.1509,34.3242,1206238.3419967,0
+SPHD.US,D,20170302,000000,34.2965,34.3716,34.2044,34.2785,584098.45794402,0
+SPHD.US,D,20170303,000000,34.2785,34.2885,34.0459,34.2142,556866.5622024,0
+SPHD.US,D,20170306,000000,34.129,34.1587,34.0034,34.1023,1018424.0144284,0
+SPHD.US,D,20170307,000000,34.0459,34.0726,33.9211,33.9608,446620.86700185,0
+SPHD.US,D,20170308,000000,33.9133,33.9211,33.6519,33.6954,738945.83899295,0
+SPHD.US,D,20170309,000000,33.6707,33.7281,33.4588,33.5697,577908.88570617,0
+SPHD.US,D,20170310,000000,33.7281,33.8062,33.6222,33.7608,438909.15289676,0
+SPHD.US,D,20170313,000000,33.7925,33.836,33.6747,33.7835,348664.4220327,0
+SPHD.US,D,20170314,000000,33.7024,33.7201,33.5796,33.6954,565032.79776752,0
+SPHD.US,D,20170315,000000,33.7935,34.2558,33.7845,34.139,506269.23327245,0
+SPHD.US,D,20170316,000000,34.1727,34.1727,33.9677,34.0122,656731.99730367,0
+SPHD.US,D,20170317,000000,34.1043,34.147,34.0291,34.0479,531372.95853346,0
+SPHD.US,D,20170320,000000,34.0568,34.0954,33.8816,33.9598,489382.24596099,0
+SPHD.US,D,20170321,000000,34.0291,34.0954,33.7538,33.7618,1321138.336948,0
+SPHD.US,D,20170322,000000,33.7765,33.8637,33.644,33.8182,657718.81389577,0
+SPHD.US,D,20170323,000000,33.7688,34.0202,33.7618,33.8369,535013.1704044,0
+SPHD.US,D,20170324,000000,33.8906,33.938,33.7211,33.8469,614276.66279428,0
+SPHD.US,D,20170327,000000,33.7123,33.7765,33.6212,33.7291,874495.24889693,0
+SPHD.US,D,20170328,000000,33.7291,34.0054,33.6717,33.9795,486150.09335637,0
+SPHD.US,D,20170329,000000,33.941,34.0024,33.8637,33.9795,508574.16209861,0
+SPHD.US,D,20170330,000000,33.9548,34.038,33.8469,33.9795,558228.1064871,0
+SPHD.US,D,20170331,000000,33.9548,34.0746,33.941,33.941,1179385.2141386,0
+SPHD.US,D,20170403,000000,33.9885,33.9885,33.6717,33.8369,642190.34072594,0
+SPHD.US,D,20170404,000000,33.8112,33.8906,33.7251,33.8369,1179890.237983,0
+SPHD.US,D,20170405,000000,33.941,34.0865,33.7688,33.8112,489427.698107,0
+SPHD.US,D,20170406,000000,33.8369,33.941,33.7458,33.8736,877208.23698943,0
+SPHD.US,D,20170407,000000,33.8637,33.941,33.7765,33.8112,577962.41823369,0
+SPHD.US,D,20170410,000000,33.8469,33.9528,33.7765,33.8906,446064.33072525,0
+SPHD.US,D,20170411,000000,33.8637,33.9548,33.7458,33.948,1006129.7139586,0
+SPHD.US,D,20170412,000000,33.9143,33.948,33.833,33.9143,614211.0096945,0
+SPHD.US,D,20170413,000000,33.9003,33.9003,33.6816,33.6974,872214.56121529,0
+SPHD.US,D,20170417,000000,33.7795,33.935,33.7708,33.9271,915444.60230209,0
+SPHD.US,D,20170418,000000,33.8856,34.0142,33.8676,33.9825,760027.55435659,0
+SPHD.US,D,20170419,000000,34.0321,34.0321,33.7401,33.7965,596678.60190982,0
+SPHD.US,D,20170420,000000,33.8321,33.9003,33.6865,33.8409,476677.86612945,0
+SPHD.US,D,20170421,000000,33.8062,33.8152,33.5974,33.5974,747554.47544582,0
+SPHD.US,D,20170424,000000,33.8321,33.8766,33.6261,33.7558,527805.47009611,0
+SPHD.US,D,20170425,000000,33.7478,33.9143,33.7478,33.8676,744739.47253673,0
+SPHD.US,D,20170426,000000,33.8766,33.9994,33.7688,33.7965,665072.97111898,0
+SPHD.US,D,20170427,000000,33.8152,33.8509,33.6737,33.7064,559806.81102492,0
+SPHD.US,D,20170428,000000,33.7401,33.7795,33.5034,33.5578,672641.25845223,0
+SPHD.US,D,20170501,000000,33.6143,33.6143,33.444,33.4687,703021.47284028,0
+SPHD.US,D,20170502,000000,33.5123,33.5826,33.4043,33.4777,801159.72639345,0
+SPHD.US,D,20170503,000000,33.4202,33.4212,33.2588,33.3469,570449.68352332,0
+SPHD.US,D,20170504,000000,33.3312,33.3312,33.1173,33.243,727767.6412194,0
+SPHD.US,D,20170505,000000,33.2935,33.5301,33.2935,33.5212,488765.10682304,0
+SPHD.US,D,20170508,000000,33.5578,33.6143,33.3965,33.4777,736818.67856004,0
+SPHD.US,D,20170509,000000,33.4865,33.4954,33.2459,33.3112,577272.55566213,0
+SPHD.US,D,20170510,000000,33.3112,33.4598,33.2865,33.444,909856.00843916,0
+SPHD.US,D,20170511,000000,33.3866,33.3866,33.2241,33.3706,621226.80094192,0
+SPHD.US,D,20170512,000000,33.3618,33.3706,33.2588,33.2865,527569.1189369,0
+SPHD.US,D,20170515,000000,33.3618,33.5361,33.3549,33.435,405541.21744482,0
+SPHD.US,D,20170516,000000,33.4598,33.5123,33.2855,33.3212,440943.38894231,0
+SPHD.US,D,20170517,000000,33.1757,33.3212,33.1083,33.1251,697606.60717985,0
+SPHD.US,D,20170518,000000,33.0767,33.2756,32.9677,33.2014,565564.0828519,0
+SPHD.US,D,20170519,000000,33.2489,33.435,33.14,33.4043,2890757.4958053,0
+SPHD.US,D,20170522,000000,33.4262,33.5638,33.4183,33.5301,357481.12830949,0
+SPHD.US,D,20170523,000000,33.5826,33.6657,33.5578,33.5826,452418.5407364,0
+SPHD.US,D,20170524,000000,33.6063,33.7411,33.5123,33.7321,373578.25832819,0
+SPHD.US,D,20170525,000000,33.7558,33.8589,33.7162,33.8152,431105.52445199,0
+SPHD.US,D,20170526,000000,33.7718,33.7975,33.7411,33.7718,507660.06894012,0
+SPHD.US,D,20170530,000000,33.7411,33.9103,33.7241,33.7975,365924.11694138,0
+SPHD.US,D,20170531,000000,33.8866,33.9103,33.7785,33.8589,365116.07879021,0
+SPHD.US,D,20170601,000000,33.9013,34.1538,33.8062,34.1538,389640.03667777,0
+SPHD.US,D,20170602,000000,34.1964,34.2351,34.1103,34.1796,365675.64520989,0
+SPHD.US,D,20170605,000000,34.136,34.1707,34.0112,34.0706,351785.46939154,0
+SPHD.US,D,20170606,000000,34.0261,34.1192,33.9598,34.0706,413517.56404441,0
+SPHD.US,D,20170607,000000,34.0846,34.0846,33.9598,34.0261,434871.99228406,0
+SPHD.US,D,20170608,000000,33.9944,33.9944,33.7805,33.8866,549966.92643923,0
+SPHD.US,D,20170609,000000,33.8776,34.1192,33.8419,34.1103,598850.20444105,0
+SPHD.US,D,20170612,000000,34.1192,34.3489,34.1192,34.3252,434365.9583919,0
+SPHD.US,D,20170613,000000,34.3558,34.3885,34.2201,34.3409,517949.4247474,0
+SPHD.US,D,20170614,000000,34.4697,34.4964,34.2785,34.3924,461130.20205353,0
+SPHD.US,D,20170615,000000,34.2181,34.429,34.2112,34.429,410036.93970832,0
+SPHD.US,D,20170616,000000,34.4588,34.5132,34.3399,34.5132,338091.24282483,0
+SPHD.US,D,20170619,000000,34.5647,34.6003,34.4637,34.5746,448246.03373338,0
+SPHD.US,D,20170620,000000,34.5281,34.5281,34.4023,34.436,417314.33330715,0
+SPHD.US,D,20170621,000000,34.4588,34.4726,34.1509,34.2112,387450.25328815,0
+SPHD.US,D,20170622,000000,34.2181,34.3222,34.142,34.2331,304142.52995173,0
+SPHD.US,D,20170623,000000,34.24,34.3469,34.2112,34.2765,341357.73705088,0
+SPHD.US,D,20170626,000000,34.3983,34.5132,34.3321,34.4508,351487.5053233,0
+SPHD.US,D,20170627,000000,34.3983,34.429,34.1587,34.1687,412260.05467168,0
+SPHD.US,D,20170628,000000,34.2765,34.4221,34.2241,34.2241,324748.51285388,0
+SPHD.US,D,20170629,000000,34.1934,34.1934,33.8005,33.9153,457138.49358683,0
+SPHD.US,D,20170630,000000,34.0142,34.0993,33.9498,33.9737,466671.32367508,0
+SPHD.US,D,20170703,000000,34.0766,34.2765,34.0766,34.1509,203361.99164429,0
+SPHD.US,D,20170705,000000,34.1767,34.1767,33.8647,33.9073,621465.17219651,0
+SPHD.US,D,20170706,000000,33.8034,33.8647,33.5439,33.5687,834523.62165466,0
+SPHD.US,D,20170707,000000,33.6192,33.7371,33.5479,33.6954,580401.68340249,0
+SPHD.US,D,20170710,000000,33.7458,33.7765,33.6717,33.6875,563028.86315265,0
+SPHD.US,D,20170711,000000,33.6797,33.6954,33.4687,33.644,425603.79469032,0
+SPHD.US,D,20170712,000000,33.7845,33.9994,33.7845,33.8826,677115.76971424,0
+SPHD.US,D,20170713,000000,33.8826,33.9211,33.8312,33.8479,333365.22968826,0
+SPHD.US,D,20170714,000000,33.942,34.1172,33.942,34.0826,367591.70567582,0
+SPHD.US,D,20170717,000000,34.0321,34.1172,34.0281,34.0519,495331.42684887,0
+SPHD.US,D,20170718,000000,34.0419,34.0736,33.9697,34.0519,270941.25236847,0
+SPHD.US,D,20170719,000000,34.0419,34.2251,34.0083,34.2122,873699.33131803,0
+SPHD.US,D,20170720,000000,34.2044,34.3242,34.1854,34.241,334510.62376753,0
+SPHD.US,D,20170721,000000,34.2044,34.2955,34.1172,34.2955,253686.60769823,0
+SPHD.US,D,20170724,000000,34.2955,34.2955,34.0865,34.0993,549467.96288089,0
+SPHD.US,D,20170725,000000,34.2251,34.2361,34.13,34.1944,399389.01697146,0
+SPHD.US,D,20170726,000000,34.2251,34.2251,34.0993,34.1777,422404.97365942,0
+SPHD.US,D,20170727,000000,34.2044,34.3746,34.1687,34.3746,446141.09434961,0
+SPHD.US,D,20170728,000000,34.3399,34.3489,34.0529,34.1519,305444.48142278,0
+SPHD.US,D,20170731,000000,34.1777,34.241,34.0826,34.2044,320954.77373421,0
+SPHD.US,D,20170801,000000,34.2865,34.2965,34.0993,34.2687,524621.79978056,0
+SPHD.US,D,20170802,000000,34.2191,34.2191,34.0766,34.1687,402952.46521806,0
+SPHD.US,D,20170803,000000,34.1854,34.3102,34.139,34.2191,259567.10534327,0
+SPHD.US,D,20170804,000000,34.2528,34.333,34.2004,34.3242,209892.96000099,0
+SPHD.US,D,20170807,000000,34.3242,34.3479,34.2341,34.3242,327219.08950103,0
+SPHD.US,D,20170808,000000,34.2765,34.3479,34.134,34.2122,366954.36558409,0
+SPHD.US,D,20170809,000000,34.2191,34.241,34.1172,34.2044,727769.66131478,0
+SPHD.US,D,20170810,000000,34.127,34.134,33.932,33.932,730672.53837281,0
+SPHD.US,D,20170811,000000,33.9241,33.9241,33.7211,33.7765,991311.30431405,0
+SPHD.US,D,20170814,000000,33.9153,34.1519,33.8993,34.0993,340310.31759744,0
+SPHD.US,D,20170815,000000,34.0696,34.0696,33.9231,34.0321,607395.20788951,0
+SPHD.US,D,20170816,000000,34.0696,34.2084,34.0696,34.0993,673107.90048452,0
+SPHD.US,D,20170817,000000,34.0519,34.1172,33.7361,33.7361,413089.3038243,0
+SPHD.US,D,20170818,000000,33.7114,33.7608,33.5499,33.6093,495868.77221939,0
+SPHD.US,D,20170821,000000,33.6093,33.8034,33.5668,33.7755,316447.94094615,0
+SPHD.US,D,20170822,000000,33.8182,33.9063,33.7755,33.8906,298033.76152901,0
+SPHD.US,D,20170823,000000,33.8025,34.0419,33.7835,33.9825,630832.35446377,0
+SPHD.US,D,20170824,000000,33.9915,34.1172,33.8906,33.8974,253346.22162706,0
+SPHD.US,D,20170825,000000,34.0241,34.2044,33.9994,34.0826,278356.012453,0
+SPHD.US,D,20170828,000000,34.134,34.1687,33.8974,33.9647,272224.01293342,0
+SPHD.US,D,20170829,000000,33.9063,34.0142,33.9063,33.9915,3431319.8682127,0
+SPHD.US,D,20170830,000000,33.9498,34.0202,33.8539,33.9915,265681.93405212,0
+SPHD.US,D,20170831,000000,34.0766,34.1597,34.037,34.0598,297032.80426926,0
+SPHD.US,D,20170901,000000,34.127,34.2687,34.127,34.2191,835258.9363722,0
+SPHD.US,D,20170905,000000,34.2044,34.2608,34.0142,34.143,304772.79970963,0
+SPHD.US,D,20170906,000000,34.2508,34.3934,34.2191,34.3252,732955.24614983,0
+SPHD.US,D,20170907,000000,34.333,34.4003,34.2765,34.4003,255303.69404823,0
+SPHD.US,D,20170908,000000,34.3489,34.5162,34.3252,34.4805,395514.47403667,0
+SPHD.US,D,20170911,000000,34.531,34.737,34.531,34.7281,403099.93218064,0
+SPHD.US,D,20170912,000000,34.7449,34.8399,34.6103,34.6627,405156.38927533,0
+SPHD.US,D,20170913,000000,34.628,34.7053,34.3756,34.3756,458179.85275414,0
+SPHD.US,D,20170914,000000,34.6478,34.8637,34.638,34.8469,350712.79874588,0
+SPHD.US,D,20170915,000000,34.8568,34.9499,34.7825,34.9499,293036.04556411,0
+SPHD.US,D,20170918,000000,34.9676,35.028,34.8112,34.9251,351223.88287648,0
+SPHD.US,D,20170919,000000,34.9251,34.9499,34.8291,34.8885,251748.32618315,0
+SPHD.US,D,20170920,000000,34.8973,34.9231,34.7043,34.8211,267258.61849457,0
+SPHD.US,D,20170921,000000,34.8033,34.8973,34.7281,34.7439,546253.99113467,0
+SPHD.US,D,20170922,000000,34.7805,34.8072,34.6894,34.7281,290643.24258899,0
+SPHD.US,D,20170925,000000,34.7191,34.9943,34.7122,34.9943,362304.10602419,0
+SPHD.US,D,20170926,000000,35.0023,35.028,34.9419,34.9578,244637.59045298,0
+SPHD.US,D,20170927,000000,34.933,34.933,34.6143,34.7122,411863.10592992,0
+SPHD.US,D,20170928,000000,34.6805,34.8716,34.6805,34.8469,374223.67880142,0
+SPHD.US,D,20170929,000000,34.8389,34.8973,34.7914,34.8885,412464.08430484,0
+SPHD.US,D,20171002,000000,34.8637,34.9676,34.8072,34.933,359695.15284365,0
+SPHD.US,D,20171003,000000,34.9943,34.9943,34.8291,34.9499,406160.37667815,0
+SPHD.US,D,20171004,000000,34.933,35.0884,34.8885,35.0884,523649.1238561,0
+SPHD.US,D,20171005,000000,35.1201,35.2697,35.0844,35.2122,376763.94873911,0
+SPHD.US,D,20171006,000000,35.1013,35.1013,34.9597,35.0627,749518.00815313,0
+SPHD.US,D,20171009,000000,35.0696,35.129,35.0211,35.0439,366114.0059069,0
+SPHD.US,D,20171010,000000,35.136,35.2825,35.136,35.2657,275263.24642945,0
+SPHD.US,D,20171011,000000,35.2221,35.3448,35.2221,35.3072,352878.34099097,0
+SPHD.US,D,20171012,000000,35.2567,35.3983,35.2122,35.3855,347856.38388155,0
+SPHD.US,D,20171013,000000,35.4766,35.5706,35.4349,35.4596,293260.27615105,0
+SPHD.US,D,20171016,000000,35.4865,35.5033,35.3934,35.4519,339935.58990484,0
+SPHD.US,D,20171017,000000,35.4251,35.5103,35.3488,35.5103,352235.95066081,0
+SPHD.US,D,20171018,000000,35.5191,35.6122,35.4686,35.535,387152.28921991,0
+SPHD.US,D,20171019,000000,35.5191,35.6587,35.4528,35.6587,283439.58247146,0
+SPHD.US,D,20171020,000000,35.6587,35.6736,35.531,35.6736,379825.40328431,0
+SPHD.US,D,20171023,000000,35.6884,35.7162,35.5103,35.5191,346602.91469956,0
+SPHD.US,D,20171024,000000,35.5854,35.5854,35.4082,35.4419,1107912.2195734,0
+SPHD.US,D,20171025,000000,35.3765,35.3925,35.0103,35.229,653011.99166529,0
+SPHD.US,D,20171026,000000,35.3488,35.3925,35.1488,35.239,565325.71159731,0
+SPHD.US,D,20171027,000000,35.2013,35.3271,35.0003,35.3062,404239.26597376,0
+SPHD.US,D,20171030,000000,35.2647,35.2825,35.1093,35.1518,459419.18126847,0
+SPHD.US,D,20171031,000000,35.1607,35.2013,35.0003,35.1429,428132.95410343,0
+SPHD.US,D,20171101,000000,35.2825,35.3488,35.1934,35.2825,288506.99172688,0
+SPHD.US,D,20171102,000000,35.3062,35.4509,35.239,35.4419,232620.04304992,0
+SPHD.US,D,20171103,000000,35.3925,35.4586,35.3438,35.3925,549686.13318169,0
+SPHD.US,D,20171106,000000,35.3855,35.4339,35.3062,35.3488,336680.20620337,0
+SPHD.US,D,20171107,000000,35.4192,35.5033,35.3855,35.5033,322904.16577386,0
+SPHD.US,D,20171108,000000,35.4676,35.6171,35.4329,35.6122,312807.72907519,0
+SPHD.US,D,20171109,000000,35.4586,35.6913,35.4241,35.6488,322997.09016126,0
+SPHD.US,D,20171110,000000,35.5795,35.7112,35.5507,35.6736,222021.61264984,0
+SPHD.US,D,20171113,000000,35.6221,35.7409,35.6221,35.7409,264311.29933824,0
+SPHD.US,D,20171114,000000,35.632,35.7794,35.6221,35.7667,337565.0079789,0
+SPHD.US,D,20171115,000000,35.6666,35.7063,35.5033,35.5191,608307.28095262,0
+SPHD.US,D,20171116,000000,35.5706,35.7667,35.5103,35.6666,368722.95908743,0
+SPHD.US,D,20171117,000000,35.6122,35.7409,35.6122,35.6795,345599.93734444,0
+SPHD.US,D,20171120,000000,35.7162,35.731,35.5954,35.6884,1002827.8680634,0
+SPHD.US,D,20171121,000000,35.7765,35.8251,35.732,35.7667,499079.71382254,0
+SPHD.US,D,20171122,000000,35.7487,35.8033,35.6845,35.732,489559.00430656,0
+SPHD.US,D,20171124,000000,35.8033,35.8518,35.7667,35.7765,299577.11439771,0
+SPHD.US,D,20171127,000000,35.7944,35.7944,35.6835,35.6983,249083.82037971,0
+SPHD.US,D,20171128,000000,35.7765,36.0053,35.7487,36.0053,371105.66158565,0
+SPHD.US,D,20171129,000000,35.9726,36.2171,35.9726,36.2171,418016.31645097,0
+SPHD.US,D,20171130,000000,36.3191,36.5656,36.2894,36.4399,536045.43914251,0
+SPHD.US,D,20171201,000000,36.4666,36.5487,36.033,36.4002,551794.10270852,0
+SPHD.US,D,20171204,000000,36.5577,36.6973,36.4666,36.4666,897796.03903317,0
+SPHD.US,D,20171205,000000,36.5389,36.5735,36.2003,36.2003,337580.15869423,0
+SPHD.US,D,20171206,000000,36.227,36.2914,36.1319,36.2003,244525.4751595,0
+SPHD.US,D,20171207,000000,36.1538,36.227,36.1092,36.2102,392128.79418333,0
+SPHD.US,D,20171208,000000,36.236,36.3578,36.1359,36.3578,332786.47236249,0
+SPHD.US,D,20171211,000000,36.3655,36.4765,36.3211,36.4765,399324.37391937,0
+SPHD.US,D,20171212,000000,36.4666,36.5487,36.3825,36.424,314862.16607449,0
+SPHD.US,D,20171213,000000,36.5013,36.5775,36.4666,36.4933,326952.43691116,0
+SPHD.US,D,20171214,000000,36.5013,36.5013,36.3002,36.3002,444494.71661663,0
+SPHD.US,D,20171215,000000,36.424,36.6319,36.4012,36.5013,325264.64722293,0
+SPHD.US,D,20171218,000000,36.7081,36.8368,36.6745,36.6983,320681.0508105,0
+SPHD.US,D,20171219,000000,36.7487,36.7665,36.3578,36.3745,353245.99834975,0
+SPHD.US,D,20171220,000000,36.424,36.4349,36.1913,36.1913,322469.84526762,0
+SPHD.US,D,20171221,000000,36.2627,36.3181,36.1736,36.2161,277391.41691006,0
+SPHD.US,D,20171222,000000,36.2438,36.3309,36.2161,36.3002,349754.26348907,0
+SPHD.US,D,20171226,000000,36.2904,36.4299,36.2904,36.3309,227357.69459053,0
+SPHD.US,D,20171227,000000,36.3825,36.4152,36.2814,36.3231,338270.02126577,0
+SPHD.US,D,20171228,000000,36.4002,36.4666,36.3002,36.4666,428126.89381729,0
+SPHD.US,D,20171229,000000,36.5389,36.5389,36.4002,36.4002,346814.01466655,0
+SPHD.US,D,20180102,000000,36.5013,36.5438,36.3339,36.4666,690177.70642767,0
+SPHD.US,D,20180103,000000,36.4765,36.5013,36.3488,36.4498,985787.35350321,0
+SPHD.US,D,20180104,000000,36.4072,36.5013,36.3488,36.3825,658869.25821347,0
+SPHD.US,D,20180105,000000,36.4498,36.4834,36.2904,36.4834,685072.92540776,0
+SPHD.US,D,20180108,000000,36.4933,36.6894,36.4834,36.6894,463184.63905285,0
+SPHD.US,D,20180109,000000,36.6814,36.7161,36.4152,36.4152,431822.65831114,0
+SPHD.US,D,20180110,000000,36.3231,36.3578,36.1646,36.235,636488.62152186,0
+SPHD.US,D,20180111,000000,36.3388,36.4269,36.2814,36.424,430243.95377333,0
+SPHD.US,D,20180112,000000,36.4299,36.4666,36.3388,36.3745,604464.04949619,0
+SPHD.US,D,20180116,000000,36.4586,36.6319,36.1943,36.235,655936.07972479,0
+SPHD.US,D,20180117,000000,36.3091,36.5487,36.231,36.4586,502176.52003684,0
+SPHD.US,D,20180118,000000,36.4299,36.4299,36.1983,36.226,819394.11732195,0
+SPHD.US,D,20180119,000000,36.3091,36.3655,36.2003,36.3655,613312.06725135,0
+SPHD.US,D,20180122,000000,36.4152,36.7884,36.4152,36.7884,460304.99309167,0
+SPHD.US,D,20180123,000000,36.7884,36.9666,36.7685,36.9518,884511.89182818,0
+SPHD.US,D,20180124,000000,37.0032,37.0122,36.6824,36.7587,743478.93302094,0
+SPHD.US,D,20180125,000000,36.8448,36.8448,36.6577,36.7587,542919.82371347,0
+SPHD.US,D,20180126,000000,36.9518,37.226,36.9181,37.226,485351.14563442,0
+SPHD.US,D,20180129,000000,37.0616,37.0616,36.7161,36.7161,599191.60055991,0
+SPHD.US,D,20180130,000000,36.5745,36.6993,36.3578,36.3578,724633.46324062,0
+SPHD.US,D,20180131,000000,36.4299,36.531,36.2438,36.4933,730982.62301332,0
+SPHD.US,D,20180201,000000,36.4586,36.5052,36.1438,36.1983,1199127.6062666,0
+SPHD.US,D,20180202,000000,36.0033,36.1072,35.5547,35.5547,1268816.856613,0
+SPHD.US,D,20180205,000000,35.4439,35.631,34.429,34.429,2714396.0989818,0
+SPHD.US,D,20180206,000000,33.9489,34.8052,33.7064,34.7291,1625040.4755497,0
+SPHD.US,D,20180207,000000,34.6538,35.1597,34.539,34.5469,994208.12108594,0
+SPHD.US,D,20180208,000000,34.5231,34.5231,33.6192,33.6192,822011.15088401,0
+SPHD.US,D,20180209,000000,33.8876,34.4043,33.2727,34.128,2408667.7941585,0
+SPHD.US,D,20180212,000000,34.3192,34.5766,34.0509,34.429,3518634.4507313,0
+SPHD.US,D,20180213,000000,34.3004,34.5756,34.1093,34.4964,739228.65234586,0
+SPHD.US,D,20180214,000000,34.2648,34.5667,34.0836,34.4687,1250629.9379259,0
+SPHD.US,D,20180215,000000,34.6538,34.9459,34.5093,34.9369,1228255.3615204,0
+SPHD.US,D,20180216,000000,34.9192,35.234,34.8756,35.0499,561832.96668895,0
+SPHD.US,D,20180220,000000,34.8815,34.9558,34.5231,34.6003,633509.99088716,0
+SPHD.US,D,20180221,000000,34.5826,34.7716,34.1577,34.1577,1225629.237529,0
+SPHD.US,D,20180222,000000,34.2697,34.6211,34.1934,34.2618,764613.1708644,0
+SPHD.US,D,20180223,000000,34.3944,34.7964,34.3539,34.7964,784419.19599689,0
+SPHD.US,D,20180226,000000,34.8746,34.9706,34.7043,34.9706,882116.05871,0
+SPHD.US,D,20180227,000000,35.0172,35.1251,34.3676,34.3676,706136.45991298,0
+SPHD.US,D,20180228,000000,34.5281,34.5647,34.0034,34.0192,645194.22255286,0
+SPHD.US,D,20180301,000000,34.037,34.4667,33.7845,33.945,769976.52409269,0
+SPHD.US,D,20180302,000000,33.8292,34.1023,33.7608,34.0648,834872.08810734,0
+SPHD.US,D,20180305,000000,33.945,34.5419,33.945,34.5033,503545.13465536,0
+SPHD.US,D,20180306,000000,34.5647,34.5647,34.2618,34.434,592890.92307627,0
+SPHD.US,D,20180307,000000,34.2034,34.4172,34.139,34.3676,515758.63131007,0
+SPHD.US,D,20180308,000000,34.4261,34.4855,34.3262,34.4667,359550.71602413,0
+SPHD.US,D,20180309,000000,34.5826,34.7716,34.4578,34.7716,556421.13117158,0
+SPHD.US,D,20180312,000000,34.7815,34.9627,34.7716,34.8419,600101.65352766,0
+SPHD.US,D,20180313,000000,34.9369,35.0537,34.6884,34.7716,504749.11150059,0
+SPHD.US,D,20180314,000000,34.9003,34.9983,34.5924,34.6528,520159.40909081,0
+SPHD.US,D,20180315,000000,34.6884,34.7855,34.5033,34.5647,404620.05395251,0
+SPHD.US,D,20180316,000000,34.5647,34.7855,34.5647,34.7191,427851.15079822,0
+SPHD.US,D,20180319,000000,34.6528,34.6558,34.143,34.2955,716926.79937398,0
+SPHD.US,D,20180320,000000,34.3399,34.4944,34.1123,34.1657,400127.36183208,0
+SPHD.US,D,20180321,000000,34.1043,34.4083,34.0014,34.1123,686125.39509963,0
+SPHD.US,D,20180322,000000,33.9241,34.1914,33.6647,33.6647,756020.69517456,0
+SPHD.US,D,20180323,000000,33.7421,33.8489,33.0658,33.1073,1720449.5802474,0
+SPHD.US,D,20180326,000000,33.436,33.6647,33.243,33.6192,526314.63970723,0
+SPHD.US,D,20180327,000000,33.6904,34.0786,33.5598,33.7064,584112.59861167,0
+SPHD.US,D,20180328,000000,33.7568,34.1567,33.7568,33.9737,659900.51690389,0
+SPHD.US,D,20180329,000000,34.0716,34.2865,34.0716,34.1825,389593.57448408,0
+SPHD.US,D,20180402,000000,34.1222,34.2014,33.4133,33.6271,774455.07554547,0
+SPHD.US,D,20180403,000000,33.7331,34.0539,33.5509,33.9737,954061.75559349,0
+SPHD.US,D,20180404,000000,33.6737,34.3666,33.6271,34.333,677670.28589548,0
+SPHD.US,D,20180405,000000,34.4162,34.5459,34.1796,34.4845,791583.46425458,0
+SPHD.US,D,20180406,000000,34.3568,34.5449,33.8964,34.0539,939784.73151026,0
+SPHD.US,D,20180409,000000,34.2014,34.4538,34.0341,34.1043,373278.27416457,0
+SPHD.US,D,20180410,000000,34.3756,34.4944,34.2171,34.3666,677336.97015813,0
+SPHD.US,D,20180411,000000,34.2331,34.442,34.2171,34.2865,388463.33112016,0
+SPHD.US,D,20180412,000000,34.4003,34.4944,34.0786,34.1657,1428432.6728013,0
+SPHD.US,D,20180413,000000,34.3052,34.4083,34.2014,34.3242,633052.43928407,0
+SPHD.US,D,20180416,000000,34.433,34.7092,34.4251,34.6697,535408.0990508,0
+SPHD.US,D,20180417,000000,34.7627,34.9993,34.6697,34.9092,534176.85091797,0
+SPHD.US,D,20180418,000000,34.928,34.9914,34.7815,34.7815,572876.82811986,0
+SPHD.US,D,20180419,000000,34.6697,34.6884,34.2171,34.3845,449566.16606283,0
+SPHD.US,D,20180420,000000,34.441,34.5271,34.0162,34.0944,319806.34951188,0
+SPHD.US,D,20180423,000000,34.1222,34.2112,34.0162,34.139,444472.49556748,0
+SPHD.US,D,20180424,000000,34.2775,34.4083,33.9647,34.13,429838.92465006,0
+SPHD.US,D,20180425,000000,34.0786,34.2014,33.9133,34.1914,700405.44932592,0
+SPHD.US,D,20180426,000000,34.2508,34.4677,34.1043,34.4013,568023.54897448,0
+SPHD.US,D,20180427,000000,34.3855,34.8349,34.3855,34.7468,429287.43861189,0
+SPHD.US,D,20180430,000000,34.8261,34.8538,34.442,34.442,341469.85234435,0
+SPHD.US,D,20180501,000000,34.4013,34.434,34.1796,34.3855,651777.7133894,0
+SPHD.US,D,20180502,000000,34.333,34.4013,34.1123,34.1747,683859.85813333,0
+SPHD.US,D,20180503,000000,34.1914,34.2915,33.8993,34.2103,429330.87066252,0
+SPHD.US,D,20180504,000000,34.1657,34.6944,34.1577,34.6103,472921.49877427,0
+SPHD.US,D,20180507,000000,34.6468,34.7311,34.5221,34.6013,374854.95860702,0
+SPHD.US,D,20180508,000000,34.4964,34.4964,34.1222,34.2687,471556.9243465,0
+SPHD.US,D,20180509,000000,34.3489,34.5459,34.3449,34.5132,303248.63774702,0
+SPHD.US,D,20180510,000000,34.6717,34.9122,34.6538,34.9033,517570.65686404,0
+SPHD.US,D,20180511,000000,34.9578,35.0221,34.8944,34.9499,572996.01374715,0
+SPHD.US,D,20180514,000000,34.9676,35.025,34.7934,34.8944,782866.75269899,0
+SPHD.US,D,20180515,000000,34.739,34.739,34.5221,34.6271,568565.94458344,0
+SPHD.US,D,20180516,000000,34.6815,34.8162,34.6103,34.7825,476603.12260048,0
+SPHD.US,D,20180517,000000,34.739,34.8162,34.6191,34.6538,308285.74557179,0
+SPHD.US,D,20180518,000000,34.6271,34.6974,34.5043,34.5558,343625.29411256,0
+SPHD.US,D,20180521,000000,34.7152,34.9271,34.6271,34.9043,397247.7158709,0
+SPHD.US,D,20180522,000000,34.9231,35.0756,34.8696,34.9132,372081.36765317,0
+SPHD.US,D,20180523,000000,34.8548,35.024,34.8271,35.0053,250360.52065855,0
+SPHD.US,D,20180524,000000,34.9686,35.0864,34.8686,35.0864,514402.13726382,0
+SPHD.US,D,20180525,000000,35.023,35.0537,34.9013,35.0053,293366.33115839,0
+SPHD.US,D,20180529,000000,34.8459,34.9429,34.6508,34.7578,492352.79621417,0
+SPHD.US,D,20180530,000000,34.8548,35.2994,34.7994,35.2468,433108.44901917,0
+SPHD.US,D,20180531,000000,35.2399,35.2468,35.0053,35.1053,416726.48555218,0
+SPHD.US,D,20180601,000000,35.23,35.3251,35.1488,35.2567,293238.0551019,0
+SPHD.US,D,20180604,000000,35.3161,35.5013,35.2567,35.3498,359773.9365634,0
+SPHD.US,D,20180605,000000,35.3696,35.4152,35.2854,35.3428,300005.37461783,0
+SPHD.US,D,20180606,000000,35.333,35.3428,35.1151,35.2924,395239.74106528,0
+SPHD.US,D,20180607,000000,35.2835,35.5697,35.2657,35.4202,472863.92605601,0
+SPHD.US,D,20180608,000000,35.4489,35.5824,35.4202,35.5597,458792.95170132,0
+SPHD.US,D,20180611,000000,35.5854,35.7033,35.5498,35.6666,410472.27026225,0
+SPHD.US,D,20180612,000000,35.6666,35.8181,35.6498,35.736,329461.39537049,0
+SPHD.US,D,20180613,000000,35.6825,35.736,35.3875,35.3875,402048.47253645,0
+SPHD.US,D,20180614,000000,35.4835,35.5954,35.4489,35.5429,322926.38682303,0
+SPHD.US,D,20180615,000000,35.4756,35.5994,35.3795,35.5785,256517.77137033,0
+SPHD.US,D,20180618,000000,35.4756,35.5093,35.3588,35.4379,204483.14457902,0
+SPHD.US,D,20180619,000000,35.2557,35.5013,35.229,35.4568,235928.95927892,0
+SPHD.US,D,20180620,000000,35.5181,35.6042,35.4102,35.5498,339911.34876031,0
+SPHD.US,D,20180621,000000,35.525,35.5785,35.3715,35.4379,659743.9595121,0
+SPHD.US,D,20180622,000000,35.6221,35.8071,35.6122,35.7627,550929.50188679,0
+SPHD.US,D,20180625,000000,35.72,35.7726,35.4913,35.6913,556149.42834325,0
+SPHD.US,D,20180626,000000,35.7527,35.8992,35.6825,35.7904,216468.37045603,0
+SPHD.US,D,20180627,000000,35.8071,36.035,35.736,35.736,330040.15269626,0
+SPHD.US,D,20180628,000000,35.7627,36.0073,35.7627,35.9646,348690.68327261,0
+SPHD.US,D,20180629,000000,35.9646,36.1587,35.8588,35.9547,315150.02966585,0
+SPHD.US,D,20180702,000000,35.736,35.8141,35.4913,35.736,324309.14210919,0
+SPHD.US,D,20180703,000000,35.8388,36.1191,35.8071,35.9192,289048.37728816,0
+SPHD.US,D,20180705,000000,36.0527,36.2904,35.8855,36.2904,528912.48236319,0
+SPHD.US,D,20180706,000000,36.2527,36.5042,36.2527,36.4616,319920.48490073,0
+SPHD.US,D,20180709,000000,36.5161,36.5706,36.1864,36.225,385080.68140989,0
+SPHD.US,D,20180710,000000,36.2904,36.526,36.23,36.4973,354853.99427055,0
+SPHD.US,D,20180711,000000,36.3923,36.4716,36.2814,36.3002,284528.41388014,0
+SPHD.US,D,20180712,000000,36.3587,36.4528,36.2984,36.4092,281347.77370765,0
+SPHD.US,D,20180713,000000,36.4022,36.4528,36.2627,36.3508,222381.18962711,0
+SPHD.US,D,20180716,000000,36.2814,36.3181,36.1141,36.2072,297782.25965446,0
+SPHD.US,D,20180717,000000,36.1815,36.2725,36.1538,36.1587,181825.75482062,0
+SPHD.US,D,20180718,000000,36.0765,36.1141,35.9379,36.0171,242355.89272366,0
+SPHD.US,D,20180719,000000,35.9736,36.3231,35.9736,36.2151,251263.50329245,0
+SPHD.US,D,20180720,000000,36.1587,36.1587,35.9469,36.0438,190108.14586996,0
+SPHD.US,D,20180723,000000,36.0765,36.0765,35.8855,35.9983,241022.62977426,0
+SPHD.US,D,20180724,000000,36.0438,36.1319,35.8388,36.1319,265413.26136687,0
+SPHD.US,D,20180725,000000,36.035,36.3241,36.035,36.3191,303008.24639705,0
+SPHD.US,D,20180726,000000,36.3418,36.528,36.3101,36.4102,236152.17981816,0
+SPHD.US,D,20180727,000000,36.4102,36.4102,36.0765,36.1825,319661.91269237,0
+SPHD.US,D,20180730,000000,36.1983,36.3319,36.1587,36.2637,380312.24627038,0
+SPHD.US,D,20180731,000000,36.3933,36.6497,36.3319,36.623,287036.36229178,0
+SPHD.US,D,20180801,000000,36.5468,36.5646,36.3002,36.4259,516671.71442089,0
+SPHD.US,D,20180802,000000,36.3518,36.528,36.2914,36.4993,928599.4634029,0
+SPHD.US,D,20180803,000000,36.518,36.9339,36.518,36.9339,313440.01892847,0
+SPHD.US,D,20180806,000000,36.9052,37.0022,36.8488,36.9052,239341.91041985,0
+SPHD.US,D,20180807,000000,36.9498,36.9825,36.8577,36.9408,219746.98525434,0
+SPHD.US,D,20180808,000000,36.8864,36.8864,36.6923,36.7378,233977.54714387,0
+SPHD.US,D,20180809,000000,36.7468,36.7914,36.6587,36.7013,534932.3665893,0
+SPHD.US,D,20180810,000000,36.5864,36.5864,36.3141,36.3418,323728.36468805,0
+SPHD.US,D,20180813,000000,36.3775,36.3775,36.1319,36.1983,330260.34309245,0
+SPHD.US,D,20180814,000000,36.3101,36.4736,36.3101,36.4458,560192.6492421,0
+SPHD.US,D,20180815,000000,36.3319,36.5379,36.236,36.5082,371262.21897744,0
+SPHD.US,D,20180816,000000,36.5864,36.9656,36.5864,36.9656,260209.49567344,0
+SPHD.US,D,20180817,000000,36.8953,37.2557,36.8953,37.2398,298686.25233606,0
+SPHD.US,D,20180820,000000,37.2903,37.3685,37.2596,37.2903,212924.11311551,0
+SPHD.US,D,20180821,000000,37.327,37.327,37.1794,37.2041,252942.20255148,0
+SPHD.US,D,20180822,000000,37.1874,37.1874,36.9815,37.019,235213.84551514,0
+SPHD.US,D,20180823,000000,36.9815,37.0012,36.8072,36.8339,236068.34585999,0
+SPHD.US,D,20180824,000000,36.8854,36.9518,36.7695,36.9398,203436.73517326,0
+SPHD.US,D,20180827,000000,36.9646,37.0706,36.8894,37.0369,245132.51382057,0
+SPHD.US,D,20180828,000000,37.0369,37.0616,36.9488,37.0369,454090.1696616,0
+SPHD.US,D,20180829,000000,37.0369,37.1032,36.9329,37.0269,355850.91133953,0
+SPHD.US,D,20180830,000000,37.0102,37.019,36.7478,36.824,304301.1074389,0
+SPHD.US,D,20180831,000000,36.8161,36.9032,36.6131,36.7695,352299.58366521,0
+SPHD.US,D,20180904,000000,36.7358,36.8161,36.5814,36.6478,277526.76330038,0
+SPHD.US,D,20180905,000000,36.6666,37.0804,36.5696,37.0706,328980.61267057,0
+SPHD.US,D,20180906,000000,37.0616,37.1587,37.0012,37.113,243768.9494405,0
+SPHD.US,D,20180907,000000,36.9815,36.9815,36.7358,36.7794,735856.10311247,0
+SPHD.US,D,20180910,000000,36.9488,37.1774,36.923,36.9488,284519.32345093,0
+SPHD.US,D,20180911,000000,36.8675,36.9488,36.7597,36.8478,230551.46538297,0
+SPHD.US,D,20180912,000000,36.8755,37.131,36.8181,37.0269,293392.5923983,0
+SPHD.US,D,20180913,000000,37.0804,37.1497,36.9398,37.0973,430934.82639256,0
+SPHD.US,D,20180914,000000,37.113,37.131,36.8577,37.131,223578.09613849,0
+SPHD.US,D,20180917,000000,37.131,37.3457,37.0804,37.2646,281259.89955871,0
+SPHD.US,D,20180918,000000,37.2398,37.2398,37.0448,37.113,652082.74779146,0
+SPHD.US,D,20180919,000000,37.131,37.2398,36.9913,37.0012,236619.83189814,0
+SPHD.US,D,20180920,000000,37.122,37.2646,37.0369,37.2299,199202.61526122,0
+SPHD.US,D,20180921,000000,37.3457,37.3953,37.2299,37.3457,211150.46937373,0
+SPHD.US,D,20180924,000000,37.3764,37.3764,36.7973,36.823,335339.87292014,0
+SPHD.US,D,20180925,000000,36.8656,36.9556,36.5864,36.6181,384278.70354485,0
+SPHD.US,D,20180926,000000,36.6537,36.724,36.3616,36.3874,341371.87771852,0
+SPHD.US,D,20180927,000000,36.3962,36.6181,36.3448,36.4142,205074.02247705,0
+SPHD.US,D,20180928,000000,36.4052,36.6448,36.3962,36.6448,274026.94805819,0
+SPHD.US,D,20181001,000000,36.724,36.7973,36.6102,36.6726,415212.42406646,0
+SPHD.US,D,20181002,000000,36.6973,36.8923,36.6884,36.8141,352500.58315531,0
+SPHD.US,D,20181003,000000,36.8834,36.9556,36.5597,36.6369,344080.82562027,0
+SPHD.US,D,20181004,000000,36.5834,36.724,36.4616,36.7071,387133.09831382,0
+SPHD.US,D,20181005,000000,36.724,36.8468,36.6993,36.7675,216384.53649784,0
+SPHD.US,D,20181008,000000,36.724,37.13,36.724,37.0527,407749.18169285,0
+SPHD.US,D,20181009,000000,37.018,37.0696,36.8695,36.9309,353253.06868357,0
+SPHD.US,D,20181010,000000,36.9022,37.0259,36.3755,36.3962,655149.2525751,0
+SPHD.US,D,20181011,000000,36.3448,36.3972,35.2755,35.4132,1318367.7761371,0
+SPHD.US,D,20181012,000000,35.6281,35.7072,35.1033,35.4419,630974.77118792,0
+SPHD.US,D,20181015,000000,35.4419,35.8568,35.4419,35.5904,373630.78080802,0
+SPHD.US,D,20181016,000000,35.6736,36.0677,35.5736,36.026,383296.93719121,0
+SPHD.US,D,20181017,000000,35.9736,36.1419,35.7429,36.0073,366034.21213946,0
+SPHD.US,D,20181018,000000,36.0171,36.2657,35.73,35.8568,644434.66669078,0
+SPHD.US,D,20181019,000000,35.9032,36.3121,35.9032,36.228,359304.26438803,0
+SPHD.US,D,20181022,000000,36.2844,36.3261,35.8043,35.8043,693689.64224213,0
+SPHD.US,D,20181023,000000,35.5984,35.9279,35.4102,35.7497,804370.66799662,0
+SPHD.US,D,20181024,000000,35.7409,35.9459,35.429,35.4766,456066.83298886,0
+SPHD.US,D,20181025,000000,35.5617,35.8558,35.3785,35.6795,554144.4836807,0
+SPHD.US,D,20181026,000000,35.5191,35.5716,34.8686,35.0489,788659.37619508,0
+SPHD.US,D,20181029,000000,35.3141,35.7191,35.0904,35.3865,1008747.7575683,0
+SPHD.US,D,20181030,000000,35.429,35.9726,35.429,35.9459,730097.82123781,0
+SPHD.US,D,20181031,000000,35.9883,36.0527,35.5517,35.7409,587422.52488833,0
+SPHD.US,D,20181101,000000,35.8358,35.9844,35.7409,35.9636,568520.49243744,0
+SPHD.US,D,20181102,000000,36.0954,36.1419,35.4538,35.724,569516.39945873,0
+SPHD.US,D,20181105,000000,35.7864,36.3201,35.7864,36.2657,338619.49776615,0
+SPHD.US,D,20181106,000000,36.2458,36.5607,36.2102,36.5419,799292.14821659,0
+SPHD.US,D,20181107,000000,36.7507,36.9151,36.4508,36.8864,546494.38248464,0
+SPHD.US,D,20181108,000000,36.8072,36.924,36.6903,36.8418,313863.22891013,0
+SPHD.US,D,20181109,000000,36.7894,36.8765,36.6022,36.7458,312382.49899814,0
+SPHD.US,D,20181112,000000,36.6656,36.9042,36.4686,36.5131,419067.77609516,0
+SPHD.US,D,20181113,000000,36.5607,36.726,36.3715,36.4596,619083.47974597,0
+SPHD.US,D,20181114,000000,36.5923,36.6903,36.1518,36.3349,424936.15316793,0
+SPHD.US,D,20181115,000000,36.1329,36.3201,35.8558,36.2557,753610.72138872,0
+SPHD.US,D,20181116,000000,36.3261,36.6468,36.3231,36.5607,470298.40492609,0
+SPHD.US,D,20181119,000000,36.5419,36.7468,36.4142,36.6111,435367.92569934,0
+SPHD.US,D,20181120,000000,36.5419,36.6626,36.1032,36.1587,494133.51028978,0
+SPHD.US,D,20181121,000000,36.1587,36.3201,36.023,36.0418,1226518.0794954,0
+SPHD.US,D,20181123,000000,35.8905,36.032,35.7478,35.8528,195293.730705,0
+SPHD.US,D,20181126,000000,36.0587,36.224,35.9864,36.1587,318735.6989616,0
+SPHD.US,D,20181127,000000,36.1131,36.3705,36.02,36.3705,432036.7884212,0
+SPHD.US,D,20181128,000000,36.4052,36.6468,36.1913,36.6468,691100.89001536,0
+SPHD.US,D,20181129,000000,36.5834,36.7992,36.4854,36.6379,399545.57436326,0
+SPHD.US,D,20181130,000000,36.6379,36.9853,36.6379,36.9339,584451.97463516,0
+SPHD.US,D,20181203,000000,37.2616,37.2616,36.8547,37.1724,629371.82550556,0
+SPHD.US,D,20181204,000000,37.1993,37.2675,36.4409,36.5042,735830.85192025,0
+SPHD.US,D,20181206,000000,36.2369,36.4815,35.6033,36.4686,1379447.379983,0
+SPHD.US,D,20181207,000000,36.5042,36.6745,36.0745,36.2092,779251.79202026,0
+SPHD.US,D,20181210,000000,36.2092,36.2497,35.3915,36.0053,917525.30054132,0
+SPHD.US,D,20181211,000000,36.2924,36.3982,35.9172,36.0418,427636.01064047,0
+SPHD.US,D,20181212,000000,36.3616,36.4142,35.9259,35.9359,513574.90820658,0
+SPHD.US,D,20181213,000000,36.0053,36.227,35.9706,36.0745,724448.62451353,0
+SPHD.US,D,20181214,000000,35.9172,36.0418,35.721,35.8428,891013.56880191,0
+SPHD.US,D,20181217,000000,35.8241,35.8715,34.8379,35.0013,967872.13764441,0
+SPHD.US,D,20181218,000000,35.1577,35.3102,34.5983,34.7478,828009.82410866,0
+SPHD.US,D,20181219,000000,34.8568,35.3181,34.3489,34.4994,1338465.7050518,0
+SPHD.US,D,20181220,000000,34.4271,34.6528,33.8786,34.2161,1410827.5415831,0
+SPHD.US,D,20181221,000000,34.2161,34.9369,33.8122,33.8302,1823265.364648,0
+SPHD.US,D,20181224,000000,33.6894,33.8034,32.6598,32.6698,1761898.9072586,0
+SPHD.US,D,20181226,000000,32.7489,33.7935,32.349,33.7935,2589218.8687957,0
+SPHD.US,D,20181227,000000,33.4905,34.0746,32.9747,34.0746,1589814.0523501,0
+SPHD.US,D,20181228,000000,34.2094,34.3796,33.8667,34.0112,1555052.2510874,0
+SPHD.US,D,20181231,000000,34.1073,34.1707,33.7439,34.1707,1662549.6065264,0
+SPHD.US,D,20190102,000000,33.8389,34.0983,33.5638,33.9934,1100508.5700135,0
+SPHD.US,D,20190103,000000,33.9508,34.2498,33.7845,33.8579,1335394.1500297,0
+SPHD.US,D,20190104,000000,34.1707,34.7092,34.1073,34.6835,1208923.048754,0
+SPHD.US,D,20190107,000000,34.6737,35.0479,34.5023,34.8321,734047.10770158,0
+SPHD.US,D,20190108,000000,35.0815,35.2449,34.9399,35.2191,708074.74142806,0
+SPHD.US,D,20190109,000000,35.3072,35.3072,35.039,35.1904,976662.58268129,0
+SPHD.US,D,20190110,000000,35.0993,35.5132,35.0657,35.4953,858814.25852607,0
+SPHD.US,D,20190111,000000,35.4132,35.5557,35.2825,35.5478,766458.5279921,0
+SPHD.US,D,20190114,000000,35.3608,35.4319,35.2191,35.3706,612819.16397914,0
+SPHD.US,D,20190115,000000,35.3973,35.6746,35.3775,35.6389,692392.74100952,0
+SPHD.US,D,20190116,000000,35.6201,35.7537,35.5657,35.6587,1077978.4462639,0
+SPHD.US,D,20190117,000000,35.5478,35.9349,35.5478,35.8705,1027954.8244212,0
+SPHD.US,D,20190118,000000,36.0587,36.2924,36.0171,36.218,1355327.441171,0
+SPHD.US,D,20190122,000000,36.1736,36.2003,35.7716,35.9776,953757.73123911,0
+SPHD.US,D,20190123,000000,36.1221,36.1666,35.8655,36.1587,958895.84383277,0
+SPHD.US,D,20190124,000000,36.0735,36.1626,35.8695,36.1221,732781.51794733,0
+SPHD.US,D,20190125,000000,36.2934,36.4616,36.2379,36.3121,919060.5730285,0
+SPHD.US,D,20190128,000000,36.1399,36.2844,36.0083,36.2458,857691.08549597,0
+SPHD.US,D,20190129,000000,36.3121,36.4409,36.2577,36.4162,651093.91110398,0
+SPHD.US,D,20190130,000000,36.4062,36.7418,36.3022,36.5953,972209.28242073,0
+SPHD.US,D,20190131,000000,36.623,37.1894,36.4973,37.1329,873562.97488002,0
+SPHD.US,D,20190201,000000,37.226,37.2963,36.9221,37.1427,752067.36852003,0
+SPHD.US,D,20190204,000000,37.0616,37.2081,36.8042,37.2081,851735.84432195,0
+SPHD.US,D,20190205,000000,37.2448,37.3587,37.1062,37.3428,779818.42877376,0
+SPHD.US,D,20190206,000000,37.2705,37.3329,37.1399,37.2081,748219.08682514,0
+SPHD.US,D,20190207,000000,37.0458,37.1062,36.732,36.9825,807186.68095339,0
+SPHD.US,D,20190208,000000,36.8636,37.0022,36.5953,37.0022,606201.33152118,0
+SPHD.US,D,20190211,000000,37.0616,37.0616,36.8972,37.0279,600106.7037661,0
+SPHD.US,D,20190212,000000,37.2081,37.3329,37.1418,37.2705,630480.85786802,0
+SPHD.US,D,20190213,000000,37.3587,37.4775,37.2963,37.3834,727658.55606901,0
+SPHD.US,D,20190214,000000,37.3141,37.5032,37.1804,37.2883,869410.66883078,0
+SPHD.US,D,20190215,000000,37.5209,37.6933,37.5209,37.6933,613667.60403785,0
+SPHD.US,D,20190219,000000,37.618,37.9695,37.5923,37.8971,850773.26887438,0
+SPHD.US,D,20190220,000000,37.9071,38.2398,37.8884,38.1675,555917.1173748,0
+SPHD.US,D,20190221,000000,38.0983,38.1497,37.9368,38.0793,491628.5920212,0
+SPHD.US,D,20190222,000000,37.9418,38.0983,37.8517,38.0696,614134.24607015,0
+SPHD.US,D,20190225,000000,38.1675,38.2141,37.9151,37.9605,695214.81425244,0
+SPHD.US,D,20190226,000000,37.9605,38.0259,37.7903,37.7992,569107.33014472,0
+SPHD.US,D,20190227,000000,37.7725,37.8557,37.6844,37.817,525511.65179452,0
+SPHD.US,D,20190228,000000,37.8457,37.9348,37.6547,37.7992,755499.51056706,0
+SPHD.US,D,20190301,000000,37.9795,38.0169,37.6042,37.9795,601908.62884318,0
+SPHD.US,D,20190304,000000,38.0883,38.117,37.5022,37.9071,849632.92503356,0
+SPHD.US,D,20190305,000000,37.9071,37.9418,37.7239,37.8724,398304.22575353,0
+SPHD.US,D,20190306,000000,37.8884,37.8884,37.6607,37.7002,532175.94644617,0
+SPHD.US,D,20190307,000000,37.7181,37.7546,37.3943,37.4586,1050113.2506213,0
+SPHD.US,D,20190308,000000,37.2953,37.4319,37.1973,37.4121,1036188.7331815,0
+SPHD.US,D,20190311,000000,37.5646,37.9348,37.5646,37.9348,854108.44634328,0
+SPHD.US,D,20190312,000000,37.9695,38.1567,37.9695,38.0428,1319761.6419478,0
+SPHD.US,D,20190313,000000,38.1328,38.2497,38.0983,38.2041,809300.71076635,0
+SPHD.US,D,20190314,000000,38.2309,38.2675,38.0883,38.221,3373412.8241579,0
+SPHD.US,D,20190315,000000,38.2675,38.31,38.0983,38.1774,3511628.7599606,0
+SPHD.US,D,20190318,000000,38.2586,38.3557,38.1338,38.325,575724.15255499,0
+SPHD.US,D,20190319,000000,38.4199,38.4506,37.9408,38.0516,761312.33501693,0
+SPHD.US,D,20190320,000000,38.0596,38.1913,37.8547,37.9061,1117590.4965289,0
+SPHD.US,D,20190321,000000,37.8447,38.4853,37.8072,38.4368,871814.58233046,0
+SPHD.US,D,20190322,000000,38.3051,38.3635,37.924,37.9338,1237444.7753944,0
+SPHD.US,D,20190325,000000,37.9141,38.0556,37.7171,37.9338,936006.14310592,0
+SPHD.US,D,20190326,000000,38.107,38.3942,38.107,38.3844,858876.88148279,0
+SPHD.US,D,20190327,000000,38.3675,38.4468,38.0159,38.1577,1064145.8431637,0
+SPHD.US,D,20190328,000000,38.2309,38.3279,38.0289,38.3051,741402.27497246,0
+SPHD.US,D,20190329,000000,38.4556,38.4556,38.2448,38.3586,931264.97925401,0
+SPHD.US,D,20190401,000000,38.5229,38.719,38.4269,38.6913,1509632.426611,0
+SPHD.US,D,20190402,000000,38.7001,38.7279,38.5496,38.7001,1012400.0900115,0
+SPHD.US,D,20190403,000000,38.8101,38.8278,38.5052,38.6041,717909.57577532,0
+SPHD.US,D,20190404,000000,38.6358,38.6823,38.5526,38.6744,594676.68739034,0
+SPHD.US,D,20190405,000000,38.7467,39.0269,38.6457,39.0269,577701.82592993,0
+SPHD.US,D,20190408,000000,38.9833,39.0348,38.8754,38.9447,440097.97902666,0
+SPHD.US,D,20190409,000000,38.8843,38.8843,38.62,38.6913,681893.29528295,0
+SPHD.US,D,20190410,000000,38.7932,38.8862,38.7279,38.8655,547241.81777445,0
+SPHD.US,D,20190411,000000,38.9279,39.0418,38.7932,38.9368,503128.99500752,0
+SPHD.US,D,20190412,000000,39.0418,39.1279,38.9071,39.1279,502065.41479107,0
+SPHD.US,D,20190415,000000,39.1536,39.2259,38.9051,38.9447,535632.32963773,0
+SPHD.US,D,20190416,000000,39.0348,39.0418,38.6358,38.7754,1250895.5804679,0
+SPHD.US,D,20190417,000000,38.8655,38.8655,38.5626,38.5675,516682.82494545,0
+SPHD.US,D,20190418,000000,38.6556,38.6556,38.4575,38.5052,474701.20280219,0
+SPHD.US,D,20190422,000000,38.5309,38.5309,38.2487,38.3665,644590.21403488,0
+SPHD.US,D,20190423,000000,38.4199,38.6754,38.3328,38.6367,451678.1757804,0
+SPHD.US,D,20190424,000000,38.5675,38.6566,38.4229,38.5596,1057086.6198658,0
+SPHD.US,D,20190425,000000,38.3507,38.3844,38.1051,38.1952,568652.80868469,0
+SPHD.US,D,20190426,000000,38.3665,38.6289,38.3665,38.6289,620387.45131239,0
+SPHD.US,D,20190429,000000,38.6367,38.6863,38.5052,38.5052,380628.39119702,0
+SPHD.US,D,20190430,000000,38.5408,38.6972,38.3447,38.6665,837383.06666205,0
+SPHD.US,D,20190501,000000,38.7011,38.7457,38.3507,38.3507,609438.53436425,0
+SPHD.US,D,20190502,000000,38.3328,38.4922,38.1567,38.324,635313.93605962,0
+SPHD.US,D,20190503,000000,38.4655,38.7477,38.4468,38.6665,573628.30360043,0
+SPHD.US,D,20190506,000000,38.2952,38.6041,38.2853,38.5052,678277.32455653,0
+SPHD.US,D,20190507,000000,38.314,38.3328,37.8616,38.1051,781552.68065568,0
+SPHD.US,D,20190508,000000,38.0506,38.1407,37.8864,37.8943,718096.43459777,0
+SPHD.US,D,20190509,000000,37.7141,37.8864,37.4795,37.814,835272.06699216,0
+SPHD.US,D,20190510,000000,37.7328,38.2487,37.4883,38.2131,687400.07528307,0
+SPHD.US,D,20190513,000000,37.7498,37.823,37.4775,37.631,1093677.6174931,0
+SPHD.US,D,20190514,000000,37.7328,38.115,37.7051,37.9388,861293.92560243,0
+SPHD.US,D,20190515,000000,37.7775,38.124,37.6704,38.0506,757719.59538735,0
+SPHD.US,D,20190516,000000,38.115,38.3942,38.0963,38.2299,437910.21573241,0
+SPHD.US,D,20190517,000000,37.9962,38.324,37.9388,38.0773,568409.38719165,0
+SPHD.US,D,20190520,000000,38.0676,38.1567,37.8042,37.9031,558362.44282973,0
+SPHD.US,D,20190521,000000,38.0773,38.2863,38.0409,38.2309,539996.74570166,0
+SPHD.US,D,20190522,000000,38.1328,38.1487,37.9478,38.0042,433188.24278659,0
+SPHD.US,D,20190523,000000,37.8042,37.813,37.5566,37.7765,595496.84611375,0
+SPHD.US,D,20190524,000000,37.9478,37.9962,37.7181,37.8319,355356.99801964,0
+SPHD.US,D,20190528,000000,37.8407,37.8507,37.1101,37.1101,547768.0526204,0
+SPHD.US,D,20190529,000000,36.9666,36.9666,36.629,36.7755,867317.85001928,0
+SPHD.US,D,20190530,000000,36.8458,36.9586,36.6022,36.7042,449211.639324,0
+SPHD.US,D,20190531,000000,36.4201,36.4289,36.22,36.2954,911263.00486986,0
+SPHD.US,D,20190603,000000,36.3665,36.7854,36.3597,36.7567,761413.33978582,0
+SPHD.US,D,20190604,000000,37.022,37.2943,36.8844,37.2943,581858.17216995,0
+SPHD.US,D,20190605,000000,37.4319,37.4863,37.1567,37.4863,558499.80931543,0
+SPHD.US,D,20190606,000000,37.5477,37.7398,37.4596,37.6784,425449.2573939,0
+SPHD.US,D,20190607,000000,37.7943,37.9605,37.7269,37.7398,433949.81874407,0
+SPHD.US,D,20190610,000000,37.9031,37.9268,37.5566,37.63,562991.49138816,0
+SPHD.US,D,20190611,000000,37.822,37.9111,37.7061,37.813,452436.7215948,0
+SPHD.US,D,20190612,000000,37.8042,37.9111,37.7675,37.8042,379819.34299817,0
+SPHD.US,D,20190613,000000,37.9478,38.1328,37.9358,38.1328,363894.93113428,0
+SPHD.US,D,20190614,000000,38.115,38.2141,38.0359,38.1407,815429.68014285,0
+SPHD.US,D,20190617,000000,38.1407,38.221,38.1012,38.1567,240370.13896719,0
+SPHD.US,D,20190618,000000,38.3051,38.4408,38.1834,38.2863,476743.51922923,0
+SPHD.US,D,20190619,000000,38.2962,38.4278,38.1567,38.3517,441684.76394599,0
+SPHD.US,D,20190620,000000,38.6487,38.7655,38.4725,38.722,506959.095844,0
+SPHD.US,D,20190621,000000,38.6932,38.722,38.5199,38.6387,346107.99133198,0
+SPHD.US,D,20190624,000000,38.6684,38.7031,38.3942,38.3942,312499.66453006,0
+SPHD.US,D,20190625,000000,38.4368,38.4368,38.1447,38.1645,375020.606428,0
+SPHD.US,D,20190626,000000,38.1557,38.1645,37.8289,37.8289,508992.32184184,0
+SPHD.US,D,20190627,000000,37.9645,38.1744,37.9645,38.1309,424824.03787445,0
+SPHD.US,D,20190628,000000,38.2121,38.4468,38.2121,38.4468,915890.03333291,0
+SPHD.US,D,20190701,000000,38.713,38.7387,38.219,38.3844,480876.63437239,0
+SPHD.US,D,20190702,000000,38.4031,38.6309,38.3477,38.6309,444085.64730261,0
+SPHD.US,D,20190703,000000,38.722,39.0486,38.722,39.0239,337921.55481309,0
+SPHD.US,D,20190705,000000,38.8972,38.9942,38.6051,38.9506,282731.5390415,0
+SPHD.US,D,20190708,000000,38.9061,39.0328,38.8239,38.8794,308957.42728493,0
+SPHD.US,D,20190709,000000,38.7704,38.8507,38.6774,38.8051,575036.31007881,0
+SPHD.US,D,20190710,000000,38.9605,39.0298,38.8704,38.9427,340758.77877134,0
+SPHD.US,D,20190711,000000,38.9328,38.9427,38.5516,38.7031,386464.44674374,0
+SPHD.US,D,20190712,000000,38.7971,38.9288,38.7645,38.915,409252.132654,0
+SPHD.US,D,20190715,000000,38.9239,38.9605,38.8051,38.8605,298483.23275059,0
+SPHD.US,D,20190716,000000,38.8328,38.8427,38.6804,38.7417,351737.99715015,0
+SPHD.US,D,20190717,000000,38.7883,38.7883,38.4368,38.4368,308039.29393568,0
+SPHD.US,D,20190718,000000,38.4368,38.7883,38.3844,38.7318,360025.43843794,0
+SPHD.US,D,20190719,000000,38.7794,38.8051,38.4765,38.5062,558831.1049574,0
+SPHD.US,D,20190722,000000,38.5616,38.5616,38.2982,38.3497,322864.773914,0
+SPHD.US,D,20190723,000000,38.4468,38.6744,38.4031,38.6684,659486.39735142,0
+SPHD.US,D,20190724,000000,38.6784,38.8804,38.621,38.8804,394685.22488406,0
+SPHD.US,D,20190725,000000,38.7981,38.8417,38.5843,38.6684,314894.48760054,0
+SPHD.US,D,20190726,000000,38.7229,38.8388,38.612,38.815,366782.65747697,0
+SPHD.US,D,20190729,000000,38.815,38.8704,38.6942,38.7427,1081650.9796609,0
+SPHD.US,D,20190730,000000,38.612,38.7804,38.5062,38.7714,381780.85561011,0
+SPHD.US,D,20190731,000000,38.7328,38.8288,38.1734,38.4468,561812.76573516,0
+SPHD.US,D,20190801,000000,38.5616,38.8031,38.2111,38.2378,857412.31233382,0
+SPHD.US,D,20190802,000000,38.1922,38.3032,38.0102,38.121,594214.08554879,0
+SPHD.US,D,20190805,000000,37.7061,37.7348,36.7617,37.1022,1031777.8549239,0
+SPHD.US,D,20190806,000000,37.2507,37.3042,36.7914,37.1933,765595.94726574,0
+SPHD.US,D,20190807,000000,36.9002,37.2577,36.4973,37.1369,1134364.3584992,0
+SPHD.US,D,20190808,000000,37.2854,37.7061,37.1656,37.7061,858808.19823993,0
+SPHD.US,D,20190809,000000,37.6417,37.7061,37.2755,37.4328,560185.57890827,0
+SPHD.US,D,20190812,000000,37.3309,37.3675,36.9478,37.0735,471542.78367887,0
+SPHD.US,D,20190813,000000,37.021,37.5863,36.9566,37.423,423397.85053766,0
+SPHD.US,D,20190814,000000,37.0032,37.0032,36.4883,36.5062,865253.31254309,0
+SPHD.US,D,20190815,000000,36.6161,36.7814,36.4042,36.6072,673876.5467758,0
+SPHD.US,D,20190816,000000,36.7468,37.2329,36.7468,37.1844,480524.12772896,0
+SPHD.US,D,20190819,000000,37.4615,37.6437,37.4041,37.5606,401007.11336915,0
+SPHD.US,D,20190820,000000,37.4982,37.4982,37.1022,37.1092,443657.38708251,0
+SPHD.US,D,20190821,000000,37.3418,37.3675,37.2181,37.3418,491598.29059054,0
+SPHD.US,D,20190822,000000,37.3943,37.5339,37.2131,37.4338,547014.55704445,0
+SPHD.US,D,20190823,000000,37.322,37.4438,36.3568,36.5131,932224.52455851,0
+SPHD.US,D,20190826,000000,36.7982,36.8448,36.626,36.7794,623246.8963198,0
+SPHD.US,D,20190827,000000,37.0022,37.0636,36.4062,36.4289,748982.682878,0
+SPHD.US,D,20190828,000000,36.4201,36.8349,36.3914,36.8072,759134.67219957,0
+SPHD.US,D,20190829,000000,37.0735,37.2002,36.9923,37.1656,732146.19795099,0
+SPHD.US,D,20190830,000000,37.2943,37.4438,37.1676,37.2577,537336.28008898,0
+SPHD.US,D,20190903,000000,37.0289,37.2854,36.8805,37.2675,620862.17372621,0
+SPHD.US,D,20190904,000000,37.5419,37.6636,37.4695,37.6537,845356.38311858,0
+SPHD.US,D,20190905,000000,37.8477,38.0773,37.7794,38.0131,546625.68868421,0
+SPHD.US,D,20190906,000000,38.0496,38.2141,37.9665,38.1864,396789.15422012,0
+SPHD.US,D,20190909,000000,38.318,38.8308,38.2506,38.822,584562.06983325,0
+SPHD.US,D,20190910,000000,38.7952,39.2704,38.7952,39.2704,516305.06710979,0
+SPHD.US,D,20190911,000000,39.2804,39.5754,39.0585,39.5655,640811.62563054,0
+SPHD.US,D,20190912,000000,39.6041,39.6041,39.2576,39.4803,1217153.9273712,0
+SPHD.US,D,20190913,000000,39.5467,39.7387,39.3278,39.3843,425659.34731321,0
+SPHD.US,D,20190916,000000,39.4714,39.5515,39.3545,39.5288,384584.74799461,0
+SPHD.US,D,20190917,000000,39.5091,39.5091,39.318,39.4298,316927.71359839,0
+SPHD.US,D,20190918,000000,39.412,39.4298,39.1743,39.412,339294.20962237,0
+SPHD.US,D,20190919,000000,39.4803,39.5021,39.2902,39.3467,307336.30074418,0
+SPHD.US,D,20190920,000000,39.3932,39.5655,39.2526,39.3378,786181.7292141,0
+SPHD.US,D,20190923,000000,39.1903,39.3545,39.1199,39.2526,381418.24848977,0
+SPHD.US,D,20190924,000000,39.3645,39.3645,38.9121,39.0308,568670.98954309,0
+SPHD.US,D,20190925,000000,39.0863,39.2605,39.0476,39.1991,429040.98697579,0
+SPHD.US,D,20190926,000000,39.1704,39.2526,38.9486,39.1803,410452.06930847,0
+SPHD.US,D,20190927,000000,39.2804,39.4387,39.0715,39.2902,408332.98925707,0
+SPHD.US,D,20190930,000000,39.3545,39.4486,39.318,39.3467,418385.99390512,0
+SPHD.US,D,20191001,000000,39.4209,39.4486,38.6804,38.7269,666731.46942422,0
+SPHD.US,D,20191002,000000,38.5992,38.6051,38.0496,38.1547,646283.05396154,0
+SPHD.US,D,20191003,000000,38.0823,38.2942,37.7071,38.2744,767685.73593416,0
+SPHD.US,D,20191004,000000,38.3417,38.615,38.219,38.5903,445915.85371497,0
+SPHD.US,D,20191007,000000,38.5259,38.7299,38.4041,38.4288,426513.84765805,0
+SPHD.US,D,20191008,000000,38.2566,38.2566,37.7863,37.8042,926222.82119081,0
+SPHD.US,D,20191009,000000,38.0179,38.1002,37.8417,37.9605,527310.54672852,0
+SPHD.US,D,20191010,000000,38.0179,38.3665,38.0179,38.3041,560374.45782611,0
+SPHD.US,D,20191011,000000,38.6239,38.9685,38.4882,38.6239,668410.16868324,0
+SPHD.US,D,20191014,000000,38.5813,38.6714,38.4348,38.5992,301207.33136766,0
+SPHD.US,D,20191015,000000,38.6626,38.9486,38.5962,38.8467,319379.09933945,0
+SPHD.US,D,20191016,000000,38.8378,38.9635,38.7081,38.7655,616821.98297042,0
+SPHD.US,D,20191017,000000,38.8378,38.914,38.6923,38.8288,595323.11791126,0
+SPHD.US,D,20191018,000000,38.7556,39.111,38.7556,39.0576,449529.80434603,0
+SPHD.US,D,20191021,000000,39.1803,39.4219,39.1616,39.413,440027.27568844,0
+SPHD.US,D,20191022,000000,39.413,39.7487,39.2367,39.6466,392136.87456485,0
+SPHD.US,D,20191023,000000,39.5972,39.8388,39.5031,39.8388,333162.21010278,0
+SPHD.US,D,20191024,000000,39.8675,39.8675,39.4496,39.5972,336392.34261203,0
+SPHD.US,D,20191025,000000,39.4595,39.6169,39.3496,39.5219,384151.43753605,0
+SPHD.US,D,20191028,000000,39.607,39.6923,39.4496,39.4595,698849.97588495,0
+SPHD.US,D,20191029,000000,39.4595,39.6556,39.4031,39.5031,263570.93438224,0
+SPHD.US,D,20191030,000000,39.5318,39.5318,39.2536,39.4496,392143.94489867,0
+SPHD.US,D,20191031,000000,39.4684,39.4684,39.0615,39.2536,441368.61901935,0
+SPHD.US,D,20191101,000000,39.4595,39.8388,39.4595,39.8388,604153.9648557,0
+SPHD.US,D,20191104,000000,39.9674,40.309,39.9297,40.2754,517816.09845245,0
+SPHD.US,D,20191105,000000,40.209,40.3407,40.0515,40.1416,489625.66745402,0
+SPHD.US,D,20191106,000000,40.1902,40.2891,39.9773,40.0515,492118.46515035,0
+SPHD.US,D,20191107,000000,40.2377,40.2842,39.9961,40.0605,650205.06913771,0
+SPHD.US,D,20191108,000000,39.9674,40.0705,39.8091,40.0705,476958.65938698,0
+SPHD.US,D,20191111,000000,39.8952,39.912,39.8189,39.8486,362550.5576603,0
+SPHD.US,D,20191112,000000,39.8862,40.0328,39.7249,39.7724,369672.40391504,0
+SPHD.US,D,20191113,000000,39.706,39.8486,39.6169,39.7249,521132.08501525,0
+SPHD.US,D,20191114,000000,39.7249,39.912,39.6893,39.7724,310971.46237669,0
+SPHD.US,D,20191115,000000,39.9387,40.0892,39.8862,40.0892,395816.47829566,0
+SPHD.US,D,20191118,000000,40.0802,40.1516,39.9377,40.0892,441849.40171929,0
+SPHD.US,D,20191119,000000,40.1239,40.1239,39.8368,39.8378,467567.23597518,0
+SPHD.US,D,20191120,000000,39.7614,39.8278,39.5199,39.7614,681058.99589189,0
+SPHD.US,D,20191121,000000,39.7614,39.7804,39.5457,39.6883,344774.72838257,0
+SPHD.US,D,20191122,000000,39.8179,39.9337,39.7287,39.8575,377264.93239284,0
+SPHD.US,D,20191125,000000,39.9576,40.105,39.9288,40.0802,452190.26995869,0
+SPHD.US,D,20191126,000000,40.1149,40.1149,39.8892,40.013,495910.18417464,0
+SPHD.US,D,20191127,000000,40.0705,40.1703,40.0011,40.1703,430830.7914806,0
+SPHD.US,D,20191129,000000,40.1239,40.1516,39.9961,40.013,330984.54728542,0
+SPHD.US,D,20191202,000000,40.0982,40.0982,39.7714,39.8081,479665.58719335,0
+SPHD.US,D,20191203,000000,39.5862,39.6646,39.3536,39.6536,492279.06273289,0
+SPHD.US,D,20191204,000000,39.6883,40.0417,39.6723,39.8942,394754.91817459,0
+SPHD.US,D,20191205,000000,39.9377,39.9644,39.7614,39.9288,433443.7848519,0
+SPHD.US,D,20191206,000000,40.0982,40.3377,40.0705,40.2674,394707.4459332,0
+SPHD.US,D,20191209,000000,40.1902,40.3456,40.1803,40.2477,591597.05198674,0
+SPHD.US,D,20191210,000000,40.209,40.2248,40.0605,40.105,455027.49391694,0
+SPHD.US,D,20191211,000000,40.1516,40.2347,40.0051,40.0705,480876.63437239,0
+SPHD.US,D,20191212,000000,40.0605,40.509,40.0417,40.31,751154.28540922,0
+SPHD.US,D,20191213,000000,40.3021,40.4515,40.0922,40.2287,698661.09696712,0
+SPHD.US,D,20191216,000000,40.4892,40.5535,40.3832,40.5348,452644.79141872,0
+SPHD.US,D,20191217,000000,40.5515,40.6644,40.4803,40.4991,364457.52769703,0
+SPHD.US,D,20191218,000000,40.5348,40.6733,40.509,40.6268,478024.25969882,0
+SPHD.US,D,20191219,000000,40.6466,40.696,40.5981,40.6823,462082.67702421,0
+SPHD.US,D,20191220,000000,40.8486,41.0515,40.807,40.9268,1034021.1708411,0
+SPHD.US,D,20191223,000000,40.9902,41.0079,40.8584,40.9367,641073.22798197,0
+SPHD.US,D,20191224,000000,40.9446,40.9724,40.8684,40.9367,230566.61609831,0
+SPHD.US,D,20191226,000000,40.9367,41.0614,40.8773,41.0169,257597.51234983,0
+SPHD.US,D,20191227,000000,41.0802,41.0802,40.9535,41.0169,499989.76679028,0
+SPHD.US,D,20191230,000000,41.0347,41.0545,40.812,40.8486,473741.65749769,0
+SPHD.US,D,20191231,000000,40.8307,41.0753,40.7901,41.0634,395469.02189068,0
+SPHD.US,D,20200102,000000,41.2149,41.2229,40.5248,40.6357,660584.3191893,0
+SPHD.US,D,20200103,000000,40.401,40.6595,40.3813,40.5505,551766.83142092,0
+SPHD.US,D,20200106,000000,40.4298,40.71,40.401,40.6357,478519.1830664,0
+SPHD.US,D,20200107,000000,40.5684,40.5684,40.3436,40.4872,511911.35966289,0
+SPHD.US,D,20200108,000000,40.5169,40.7,40.4209,40.5505,465933.98886216,0
+SPHD.US,D,20200109,000000,40.6258,40.6663,40.4595,40.6258,419970.75872907,0
+SPHD.US,D,20200110,000000,40.71,40.71,40.4971,40.507,738363.04147642,0
+SPHD.US,D,20200113,000000,40.5872,40.7941,40.4872,40.7941,536192.9061051,0
+SPHD.US,D,20200114,000000,40.7199,40.8773,40.6555,40.8773,775566.1280033,0
+SPHD.US,D,20200115,000000,40.8486,41.1,40.8307,40.9535,639408.66939059,0
+SPHD.US,D,20200116,000000,41.0901,41.3427,41.0802,41.3427,573425.28401495,0
+SPHD.US,D,20200117,000000,41.3714,41.4268,41.2901,41.3614,776926.66224032,0
+SPHD.US,D,20200121,000000,41.2376,41.2476,41.0021,41.1149,703849.71194522,0
+SPHD.US,D,20200122,000000,41.2,41.2516,41.0109,41.0109,774574.26117277,0
+SPHD.US,D,20200123,000000,40.9485,41.108,40.7317,41.0674,564666.15045643,0
+SPHD.US,D,20200124,000000,41.105,41.105,40.4317,40.6001,735549.04861504,0
+SPHD.US,D,20200127,000000,40.1129,40.2367,40.0407,40.0585,942862.34681848,0
+SPHD.US,D,20200128,000000,40.2267,40.4714,40.1883,40.3377,747144.39608411,0
+SPHD.US,D,20200129,000000,40.4515,40.4892,40.1309,40.1496,603766.10654314,0
+SPHD.US,D,20200130,000000,39.8535,40.1169,39.6339,40.104,1492195.9733567,0
+SPHD.US,D,20200131,000000,39.907,39.907,39.2754,39.4021,1101706.4865726,0
+SPHD.US,D,20200203,000000,39.609,39.8238,39.4506,39.4506,1042870.1986439,0
+SPHD.US,D,20200204,000000,39.8436,39.9437,39.719,39.7674,750545.22665278,0
+SPHD.US,D,20200205,000000,39.9931,40.3635,39.9634,40.3377,1046922.5099719,0
+SPHD.US,D,20200206,000000,40.4515,40.4892,40.2467,40.2467,698016.68654157,0
+SPHD.US,D,20200207,000000,40.198,40.2267,39.9536,40.0021,830705.64139044,0
+SPHD.US,D,20200210,000000,40.011,40.1783,39.8723,40.1783,658463.21904252,0
+SPHD.US,D,20200211,000000,40.31,40.4417,40.2267,40.2754,570538.56771995,0
+SPHD.US,D,20200212,000000,40.4317,40.509,40.2604,40.3377,880805.01680975,0
+SPHD.US,D,20200213,000000,40.2467,40.509,40.217,40.4803,503204.74858419,0
+SPHD.US,D,20200214,000000,40.4991,40.5358,40.3377,40.4892,386727.05914286,0
+SPHD.US,D,20200218,000000,40.4991,40.5802,40.2684,40.5179,661266.10137934,0
+SPHD.US,D,20200219,000000,40.5625,40.5625,40.3021,40.31,451872.10493668,0
+SPHD.US,D,20200220,000000,40.2467,40.6386,40.2417,40.5902,742977.94936722,0
+SPHD.US,D,20200221,000000,40.4714,40.5852,40.3338,40.4991,800520.36620636,0
+SPHD.US,D,20200224,000000,39.7,39.8139,39.318,39.4605,1066919.4341176,0
+SPHD.US,D,20200225,000000,39.5803,39.609,38.1022,38.2141,1543945.7666997,0
+SPHD.US,D,20200226,000000,38.3635,38.715,37.8774,37.8963,1082217.6164143,0
+SPHD.US,D,20200227,000000,37.4388,37.7735,36.2477,36.2477,3744689.183803,0
+SPHD.US,D,20200228,000000,35.4806,35.725,34.5826,35.5449,5758582.8688808,0
+SPHD.US,D,20200302,000000,35.7994,37.119,35.3419,37.119,2166302.8110055,0
+SPHD.US,D,20200303,000000,37.119,37.7576,35.9854,36.3052,3303962.9551139,0
+SPHD.US,D,20200304,000000,36.8378,37.6537,36.6141,37.6537,1321126.2163757,0
+SPHD.US,D,20200305,000000,36.8091,37.0804,36.1825,36.5389,1343185.6579023,0
+SPHD.US,D,20200306,000000,35.5647,35.9776,35.0419,35.8261,1673113.695305,0
+SPHD.US,D,20200309,000000,33.3776,33.7678,32.3658,32.6074,3529331.8658048,0
+SPHD.US,D,20200310,000000,33.6757,33.8043,31.9074,33.7945,4611700.9893725,0
+SPHD.US,D,20200311,000000,32.8489,32.9192,31.559,31.9154,2941140.6946252,0
+SPHD.US,D,20200312,000000,29.7728,30.2213,28.2759,28.2759,4029077.2010544,0
+SPHD.US,D,20200313,000000,29.95,30.8847,28.4134,30.8847,4113228.314211,0
+SPHD.US,D,20200316,000000,27.7482,29.2194,27.1423,27.169,4765571.6543062,0
+SPHD.US,D,20200317,000000,27.8253,29.1185,26.8938,29.0125,3902820.2298887,0
+SPHD.US,D,20200318,000000,27.169,27.9274,25.786,26.9077,3284878.1040312,0
+SPHD.US,D,20200319,000000,26.6938,27.6096,25.8701,26.7215,3186149.9826277,0
+SPHD.US,D,20200320,000000,27.0294,27.3106,25.384,25.4493,2291479.0311441,0
+SPHD.US,D,20200323,000000,25.3314,25.4176,23.892,24.1583,4135635.2121426,0
+SPHD.US,D,20200324,000000,25.4463,26.5661,25.4463,26.5097,2525773.7332623,0
+SPHD.US,D,20200325,000000,26.7066,28.5056,26.0394,27.3383,3172718.3684602,0
+SPHD.US,D,20200326,000000,27.563,29.1531,27.4047,28.9848,3188744.7951405,0
+SPHD.US,D,20200327,000000,27.9304,29.1531,27.6858,28.2887,1839605.9161597,0
+SPHD.US,D,20200330,000000,28.4096,28.9194,27.855,28.8333,1353634.6012443,0
+SPHD.US,D,20200331,000000,28.7135,28.7877,27.9571,28.2512,1250121.8839383,0
+SPHD.US,D,20200401,000000,27.0364,27.1868,26.4195,26.7066,1492711.097678,0
+SPHD.US,D,20200402,000000,26.5731,27.6205,26.4295,27.0364,1605045.5714994,0
+SPHD.US,D,20200403,000000,26.9898,27.3561,26.3483,26.6008,1079968.2402111,0
+SPHD.US,D,20200406,000000,27.6581,28.4788,27.5829,28.2709,1936350.3039022,0
+SPHD.US,D,20200407,000000,29.362,29.6887,28.7036,28.7412,2198990.984363,0
+SPHD.US,D,20200408,000000,29.0699,30.2471,28.759,30.0946,1163623.4199525,0
+SPHD.US,D,20200409,000000,30.6609,31.7826,30.6609,31.2916,2252045.7593201,0
+SPHD.US,D,20200413,000000,31.2629,31.3193,30.1402,30.5184,1348529.8202244,0
+SPHD.US,D,20200414,000000,31.0757,31.3579,30.7352,31.057,1039635.0158962,0
+SPHD.US,D,20200415,000000,30.1243,30.1699,29.3996,29.6808,824780.7016471,0
+SPHD.US,D,20200416,000000,29.7373,29.7669,29.1224,29.2679,1206739.3256505,0
+SPHD.US,D,20200417,000000,30.1797,30.6976,30.0411,30.6233,1407959.0061464,0
+SPHD.US,D,20200420,000000,29.948,30.5234,29.7392,29.8352,1187092.8880527,0
+SPHD.US,D,20200421,000000,29.0581,29.561,28.9174,29.0679,1576260.2224122,0
+SPHD.US,D,20200422,000000,29.653,29.7491,29.2471,29.362,817417.4539947,0
+SPHD.US,D,20200423,000000,29.5313,29.955,29.2521,29.3798,979284.66648178,0
+SPHD.US,D,20200424,000000,29.5898,29.9383,29.2768,29.7966,908583.34835109,0
+SPHD.US,D,20200427,000000,29.9183,30.7421,29.9046,30.6392,1110530.2631831,0
+SPHD.US,D,20200428,000000,31.2519,31.6281,31.0074,31.2519,1537068.3519858,0
+SPHD.US,D,20200429,000000,31.8975,32.3797,31.6698,32.039,1192296.6537462,0
+SPHD.US,D,20200430,000000,31.7075,31.7075,31.0451,31.2055,1117922.8022185,0
+SPHD.US,D,20200501,000000,30.5917,30.6758,29.9719,30.0887,983743.01698079,0
+SPHD.US,D,20200504,000000,29.8154,30.0481,29.561,29.9867,1616791.4160741,0
+SPHD.US,D,20200505,000000,30.354,30.5331,29.9086,29.9086,1341781.6916146,0
+SPHD.US,D,20200506,000000,30.0798,30.1342,29.2669,29.2669,857173.94107922,0
+SPHD.US,D,20200507,000000,29.7194,30.1719,29.5224,29.5898,1180095.2776638,0
+SPHD.US,D,20200508,000000,30.0798,30.6194,29.9867,30.5629,738750.89978898,0
+SPHD.US,D,20200511,000000,30.2788,30.3452,29.8501,30.0441,840216.25042954,0
+SPHD.US,D,20200512,000000,30.2134,30.354,29.362,29.362,857224.44346367,0
+SPHD.US,D,20200513,000000,29.2283,29.2382,28.3897,28.5749,1207730.1824334,0
+SPHD.US,D,20200514,000000,28.2155,29.0382,27.7432,29.0284,1091682.7733075,0
+SPHD.US,D,20200515,000000,28.86,29.1075,28.5581,28.9174,605618.53400466,0
+SPHD.US,D,20200518,000000,29.8719,30.6342,29.8719,30.454,1251760.1812898,0
+SPHD.US,D,20200519,000000,30.3194,30.3768,29.8719,29.9193,941153.34612878,0
+SPHD.US,D,20200520,000000,30.2441,30.4441,30.1837,30.3292,744520.29218823,0
+SPHD.US,D,20200521,000000,30.2441,30.461,29.9827,30.156,761940.58467945,0
+SPHD.US,D,20200522,000000,30.156,30.2342,29.8569,30.2154,521793.66625151,0
+SPHD.US,D,20200526,000000,31.0817,31.4639,31.0817,31.2896,1031549.5841462,0
+SPHD.US,D,20200527,000000,31.9836,32.1718,31.4985,32.0687,1260685.9727169,0
+SPHD.US,D,20200528,000000,32.3648,32.3836,31.6521,31.745,1325420.9391491,0
+SPHD.US,D,20200529,000000,31.555,31.7737,31.1184,31.6411,1747133.0200939,0
+SPHD.US,D,20200601,000000,31.5263,32.2005,31.5005,32.0687,956654.54801099,0
+SPHD.US,D,20200602,000000,32.2302,32.4163,32.1628,32.3836,854137.73772625,0
+SPHD.US,D,20200603,000000,32.8083,33.5331,32.8083,33.3726,1046672.0181451,0
+SPHD.US,D,20200604,000000,33.2281,33.6954,32.9727,33.6954,767572.610593,0
+SPHD.US,D,20200605,000000,34.8349,35.3023,34.6558,34.7775,1323878.596328,0
+SPHD.US,D,20200608,000000,35.2637,35.8528,35.2063,35.8528,1040060.2459732,0
+SPHD.US,D,20200609,000000,35.1577,35.1577,34.6478,34.8815,1399894.7853979,0
+SPHD.US,D,20200610,000000,34.8152,34.8152,33.8944,33.9231,1068397.1338865,0
+SPHD.US,D,20200611,000000,32.4113,32.7816,31.4549,31.5747,2037145.992925,0
+SPHD.US,D,20200612,000000,32.6104,32.6598,31.5945,32.2678,1990101.0017171,0
+SPHD.US,D,20200615,000000,31.357,32.9063,31.2035,32.7162,1190759.3611638,0
+SPHD.US,D,20200616,000000,33.7975,33.9043,32.6777,33.2756,2144682.7402238,0
+SPHD.US,D,20200617,000000,33.3351,33.3716,32.6104,32.6203,1519001.6289737,0
+SPHD.US,D,20200618,000000,32.347,32.7955,32.2202,32.6401,937387.8883444,0
+SPHD.US,D,20200619,000000,33.1054,33.1054,31.9539,31.9738,1310822.7199008,0
+SPHD.US,D,20200622,000000,31.9469,32.0063,31.5757,31.8807,849254.15715021,0
+SPHD.US,D,20200623,000000,32.244,32.341,31.8658,31.9005,1113112.9551237,0
+SPHD.US,D,20200624,000000,31.556,31.556,30.6005,30.954,2384894.3017037,0
+SPHD.US,D,20200625,000000,30.8203,31.1638,30.6579,31.155,937205.0697127,0
+SPHD.US,D,20200626,000000,30.954,30.9827,30.258,30.3719,1215524.7204489,0
+SPHD.US,D,20200629,000000,30.6579,31.155,30.4757,31.155,1006527.672748,0
+SPHD.US,D,20200630,000000,31.0887,31.5757,30.9629,31.4411,1043999.4319601,0
+SPHD.US,D,20200701,000000,31.5658,31.9094,31.4035,31.4599,1029748.6691168,0
+SPHD.US,D,20200702,000000,31.9094,32.1481,31.4876,31.5371,688603.04208061,0
+SPHD.US,D,20200706,000000,31.9766,32.1668,31.4411,31.6134,782246.58341798,0
+SPHD.US,D,20200707,000000,31.2976,31.357,31.0698,31.1084,1094763.4187587,0
+SPHD.US,D,20200708,000000,31.1361,31.2689,30.8302,31.0887,1123571.9989428,0
+SPHD.US,D,20200709,000000,31.06,31.06,30.1372,30.3432,1131231.1905681,0
+SPHD.US,D,20200710,000000,30.3619,31.2312,30.3619,31.2222,1112261.484922,0
+SPHD.US,D,20200713,000000,31.3658,31.6044,31.0698,31.2124,1154955.190686,0
+SPHD.US,D,20200714,000000,31.1738,31.6421,31.0203,31.5955,1400264.4628521,0
+SPHD.US,D,20200715,000000,32.0817,32.3014,31.9005,32.1945,1362779.5730201,0
+SPHD.US,D,20200716,000000,32.0619,32.443,31.9668,32.1758,671813.01934729,0
+SPHD.US,D,20200717,000000,32.2816,32.4252,32.0915,32.244,664319.47554302,0
+SPHD.US,D,20200720,000000,32.1184,32.1371,31.5926,31.5926,1066989.1274082,0
+SPHD.US,D,20200721,000000,31.8401,32.3598,31.8401,32.2045,1920112.7772548,0
+SPHD.US,D,20200722,000000,32.0609,32.4351,31.8885,32.4351,855820.47717604,0
+SPHD.US,D,20200723,000000,32.3985,32.6183,32.2529,32.444,1278955.7153145,0
+SPHD.US,D,20200724,000000,32.4539,32.6777,32.0907,32.1758,1099165.2065872,0
+SPHD.US,D,20200727,000000,32.1845,32.1845,31.8301,32.1281,863913.98930754,0
+SPHD.US,D,20200728,000000,32.0243,32.5073,32.0143,32.3598,1203751.6045866,0
+SPHD.US,D,20200729,000000,32.444,32.7905,32.1945,32.7618,778175.08118385,0
+SPHD.US,D,20200730,000000,32.4351,32.4956,32.1471,32.4262,888731.87107259,0
+SPHD.US,D,20200731,000000,32.2916,32.3213,31.85,32.2342,973492.0429857,0
+SPHD.US,D,20200803,000000,32.3311,32.3311,31.9559,32.2045,1073002.9513482,0
+SPHD.US,D,20200804,000000,32.1084,32.5598,32.0907,32.5301,958625.15105212,0
+SPHD.US,D,20200805,000000,32.6865,32.8172,32.3895,32.4639,848870.33902841,0
+SPHD.US,D,20200806,000000,32.4262,32.743,32.351,32.6281,1237495.2777787,0
+SPHD.US,D,20200807,000000,32.4916,33.0212,32.3598,33.0212,1202828.4209989,0
+SPHD.US,D,20200810,000000,33.1073,33.6647,33.0974,33.6252,1465469.1014596,0
+SPHD.US,D,20200811,000000,34.0182,34.3172,33.4608,33.5588,1761845.374731,0
+SPHD.US,D,20200812,000000,33.8549,33.9133,33.4697,33.6153,951482.09379592,0
+SPHD.US,D,20200813,000000,33.4509,33.539,33.1212,33.2311,1345574.4206866,0
+SPHD.US,D,20200814,000000,33.1271,33.4697,33.0123,33.3479,760441.67390905,0
+SPHD.US,D,20200817,000000,33.3569,33.3569,33.1073,33.2014,778147.80989625,0
+SPHD.US,D,20200818,000000,33.2014,33.2311,32.9628,32.9925,781061.79747884,0
+SPHD.US,D,20200819,000000,33.0796,33.2598,32.8172,32.8766,1097593.5723831,0
+SPHD.US,D,20200820,000000,32.6678,32.8569,32.5787,32.5787,1016946.3146594,0
+SPHD.US,D,20200821,000000,32.5301,32.6183,32.3895,32.5203,858630.42984668,0
+SPHD.US,D,20200824,000000,32.7054,33.243,32.5301,33.243,1287738.07997,0
+SPHD.US,D,20200825,000000,33.3419,33.3608,32.8232,32.935,1025176.1832289,0
+SPHD.US,D,20200826,000000,32.9262,32.9262,32.5787,32.7054,813761.08136072,0
+SPHD.US,D,20200827,000000,32.8093,33.1568,32.7935,32.9945,1279155.704757,0
+SPHD.US,D,20200828,000000,33.0727,33.2241,32.8133,33.2241,671073.66443899,0
+SPHD.US,D,20200831,000000,33.2142,33.2142,32.8182,32.8182,1052421.2095905,0
+SPHD.US,D,20200901,000000,32.7628,32.7628,32.5103,32.744,1308548.0925052,0
+SPHD.US,D,20200902,000000,32.7628,33.5529,32.6955,33.4836,1538399.5948398,0
+SPHD.US,D,20200903,000000,33.4737,33.9865,32.8678,33.0816,2541032.5236992,0
+SPHD.US,D,20200904,000000,33.3122,33.5232,32.7717,33.1944,3135684.969945,0
+SPHD.US,D,20200908,000000,33.0529,33.0529,32.54,32.7054,2475649.1066508,0
+SPHD.US,D,20200909,000000,32.9747,33.1667,32.8252,32.9163,1069464.7542938,0
+SPHD.US,D,20200910,000000,32.9262,32.9896,32.3787,32.3787,2313468.7793802,0
+SPHD.US,D,20200911,000000,32.5103,32.6777,32.3103,32.5984,1504285.2341457,0
+SPHD.US,D,20200914,000000,32.8282,33.2618,32.7905,33.147,992655.67778802,0
+SPHD.US,D,20200915,000000,33.2727,33.4549,33.0727,33.147,754657.13079448,0
+SPHD.US,D,20200916,000000,33.2628,33.8112,33.1667,33.4637,1190707.8487315,0
+SPHD.US,D,20200917,000000,33.0727,33.4637,32.8381,33.3706,1557664.2344111,0
+SPHD.US,D,20200918,000000,33.3905,33.3905,32.7301,32.7341,1818394.9146919,0
+SPHD.US,D,20200921,000000,32.348,32.3717,31.4856,31.8034,2636609.2963132,0
+SPHD.US,D,20200922,000000,31.8331,32.152,31.7065,31.8133,1060713.7011168,0
+SPHD.US,D,20200923,000000,31.843,32.0657,31.1114,31.1461,1375679.9021033,0
+SPHD.US,D,20200924,000000,31.0887,31.5619,30.7501,31.2144,1839499.8611524,0
+SPHD.US,D,20200925,000000,31.0688,31.6114,30.9421,31.5619,1107853.6368074,0
+SPHD.US,D,20200928,000000,31.9104,32.2678,31.9015,32.0954,1009413.3789954,0
+SPHD.US,D,20200929,000000,32.0657,32.0857,31.543,31.7163,834184.24563117,0
+SPHD.US,D,20200930,000000,31.8915,32.2292,31.7262,31.9292,1299683.913987,0
+SPHD.US,D,20201001,000000,32.037,32.1797,31.7262,31.9786,1085535.6230725,0
+SPHD.US,D,20201002,000000,31.5233,32.5093,31.4936,32.3569,1547157.7183507,0
+SPHD.US,D,20201005,000000,32.549,32.8579,32.4906,32.7995,848479.45057279,0
+SPHD.US,D,20201006,000000,32.936,33.3836,32.6074,32.647,1490238.5009356,0
+SPHD.US,D,20201007,000000,32.9272,33.2261,32.8876,33.1291,768187.72963557,0
+SPHD.US,D,20201008,000000,33.2648,33.7411,33.2598,33.7311,775443.91223294,0
+SPHD.US,D,20201009,000000,33.944,34.0409,33.4964,33.5162,870224.76726807,0
+SPHD.US,D,20201012,000000,33.5945,33.7114,33.448,33.644,702435.64518069,0
+SPHD.US,D,20201013,000000,33.5162,33.5648,33.044,33.1588,928268.16776092,0
+SPHD.US,D,20201014,000000,33.1964,33.4252,33.1202,33.1964,1224114.1659957,0
+SPHD.US,D,20201015,000000,32.8678,33.3638,32.7905,33.3439,740950.7836555,0
+SPHD.US,D,20201016,000000,33.4212,33.5311,33.149,33.3539,745820.22356391,0
+SPHD.US,D,20201019,000000,33.4212,33.4777,32.8608,32.934,1088199.1188283,0
+SPHD.US,D,20201020,000000,33.043,33.2449,32.8658,32.9637,851567.1663579,0
+SPHD.US,D,20201021,000000,32.9539,33.0034,32.7598,32.8163,925844.05330746,0
+SPHD.US,D,20201022,000000,32.8856,33.4875,32.8361,33.4777,993372.81164717,0
+SPHD.US,D,20201023,000000,33.5469,33.6944,33.2796,33.4875,716485.40853391,0
+SPHD.US,D,20201026,000000,33.1767,33.1865,32.545,32.7975,1264502.9429335,0
+SPHD.US,D,20201027,000000,32.7975,32.8074,32.2242,32.2242,967445.89751968,0
+SPHD.US,D,20201028,000000,31.7005,31.9182,31.2045,31.2619,3102669.5411364,0
+SPHD.US,D,20201029,000000,31.2144,31.856,30.8837,31.6321,1343632.0989807,0
+SPHD.US,D,20201030,000000,31.5253,31.7105,31.2045,31.6321,1345513.8178252,0
+SPHD.US,D,20201102,000000,32.0025,32.5638,31.7192,32.4767,912458.90133357,0
+SPHD.US,D,20201103,000000,32.8459,33.2548,32.7776,33.1093,1267807.8189717,0
+SPHD.US,D,20201104,000000,33.0034,33.0816,32.3529,32.3529,1985973.94686,0
+SPHD.US,D,20201105,000000,32.6341,33.1529,32.6044,32.944,1899927.9842389,0
+SPHD.US,D,20201106,000000,32.9539,33.1865,32.3628,32.4371,988028.64932498,0
+SPHD.US,D,20201109,000000,34.3845,35.3755,34.3746,34.5578,2863903.3578994,0
+SPHD.US,D,20201110,000000,34.6271,35.3369,34.6083,35.3171,2216411.2768541,0
+SPHD.US,D,20201111,000000,35.4903,35.5003,34.8339,34.9766,1153299.7225237,0
+SPHD.US,D,20201112,000000,34.7063,34.7063,33.8579,34.2271,1232516.75272,0
+SPHD.US,D,20201113,000000,34.4033,35.2191,34.4033,35.1597,1392464.8745981,0
+SPHD.US,D,20201116,000000,35.9192,36.1528,35.5984,36.1528,1977603.6816617,0
+SPHD.US,D,20201117,000000,35.7527,36.1102,35.5003,35.8905,706079.8972424,0
+SPHD.US,D,20201118,000000,36.0735,36.2122,35.4231,35.4231,966791.38661724,0
+SPHD.US,D,20201119,000000,35.3656,35.5003,35.0449,35.4528,910139.83183975,0
+SPHD.US,D,20201120,000000,35.4528,35.5003,35.2191,35.3944,781397.13331158,0
+SPHD.US,D,20201123,000000,35.5003,36.0735,35.4676,35.9489,1877006.9720337,0
+SPHD.US,D,20201124,000000,36.4042,37.0843,36.3933,36.9498,1308218.8169587,0
+SPHD.US,D,20201125,000000,36.823,36.8329,36.3943,36.5112,1029923.407367,0
+SPHD.US,D,20201127,000000,36.5409,36.6102,36.1815,36.2696,769620.98730618,0
+SPHD.US,D,20201130,000000,36.1626,36.1626,35.6626,35.7162,1216463.0547519,0
+SPHD.US,D,20201201,000000,36.1716,36.4399,36.021,36.1032,1035034.248673,0
+SPHD.US,D,20201202,000000,36.0458,36.4834,35.9676,36.4834,851471.21182744,0
+SPHD.US,D,20201203,000000,36.5023,36.8042,36.3874,36.6587,824623.13420762,0
+SPHD.US,D,20201204,000000,36.8131,37.2507,36.7784,37.2507,729155.44674402,0
+SPHD.US,D,20201207,000000,37.114,37.2002,36.8181,36.9211,743062.79337309,0
+SPHD.US,D,20201208,000000,36.735,37.2398,36.6973,37.1734,535219.22013296,0
+SPHD.US,D,20201209,000000,37.3091,37.4942,37.0468,37.2596,898605.08723201,0
+SPHD.US,D,20201210,000000,37.0468,37.2101,36.9795,37.1042,805650.3984185,0
+SPHD.US,D,20201211,000000,36.9012,37.124,36.7884,36.9795,559264.41541595,0
+SPHD.US,D,20201214,000000,37.2893,37.3587,36.5804,36.5804,788640.185289,0
+SPHD.US,D,20201215,000000,36.8814,37.124,36.6102,37.124,574723.19529524,0
+SPHD.US,D,20201216,000000,37.1537,37.1834,36.8616,36.9398,632337.3255203,0
+SPHD.US,D,20201217,000000,37.0843,37.0943,36.8518,36.9398,657365.29720464,0
+SPHD.US,D,20201218,000000,36.9795,37.0745,36.6191,36.7934,966523.72397968,0
+SPHD.US,D,20201221,000000,36.1329,36.2794,35.7824,36.2013,1251808.6635789,0
+SPHD.US,D,20201222,000000,36.231,36.2894,35.9576,35.9586,601865.19679254,0
+SPHD.US,D,20201223,000000,36.1429,36.4142,36.1231,36.2112,663828.59236619,0
+SPHD.US,D,20201224,000000,36.2597,36.2696,35.9586,36.221,427158.25808361,0
+SPHD.US,D,20201228,000000,36.424,36.7161,36.1963,36.2794,703370.94934066,0
+SPHD.US,D,20201229,000000,36.4142,36.4636,35.9192,36.026,767718.05746021,0
+SPHD.US,D,20201230,000000,36.0637,36.4142,36.0637,36.2794,665603.24615567,0
+SPHD.US,D,20201231,000000,36.2696,36.5706,36.0637,36.531,639868.24108906,0
+SPHD.US,D,20210104,000000,36.6676,36.725,35.7924,36.0161,1199557.886582,0
+SPHD.US,D,20210105,000000,36.036,36.5804,35.9864,36.3171,989324.54050989,0
+SPHD.US,D,20210106,000000,36.6676,37.7061,36.6676,37.4745,1258769.912251,0
+SPHD.US,D,20210107,000000,37.6397,37.6982,37.3289,37.3587,871924.67752855,0
+SPHD.US,D,20210108,000000,37.4358,37.4645,36.9795,37.319,786146.37754499,0
+SPHD.US,D,20210111,000000,37.0556,37.4259,36.9883,37.3388,741537.62136278,0
+SPHD.US,D,20210112,000000,37.3764,37.7368,37.2695,37.7071,680394.38451256,0
+SPHD.US,D,20210113,000000,37.6597,37.825,37.5329,37.7269,576364.52278977,0
+SPHD.US,D,20210114,000000,37.8537,38.2695,37.7269,38.0963,613479.73516771,0
+SPHD.US,D,20210115,000000,37.8537,37.9902,37.421,37.8913,711229.12036063,0
+SPHD.US,D,20210119,000000,38.1358,38.1744,37.7348,37.824,882886.72509667,0
+SPHD.US,D,20210120,000000,37.8724,38.0616,37.7151,38.0279,626928.520146,0
+SPHD.US,D,20210121,000000,38.0092,38.0239,37.6942,37.7943,1015358.5196924,0
+SPHD.US,D,20210122,000000,37.4715,37.6874,37.2378,37.5883,621131.85645915,0
+SPHD.US,D,20210125,000000,37.423,38.0963,37.3557,37.9795,1068311.279833,0
+SPHD.US,D,20210126,000000,38.1358,38.5309,37.8042,38.4181,1182372.9352024,0
+SPHD.US,D,20210127,000000,37.9892,38.7694,37.9892,38.3784,1750520.7200426,0
+SPHD.US,D,20210128,000000,38.2219,38.6526,37.7546,37.7645,1413513.258388,0
+SPHD.US,D,20210129,000000,37.7051,37.9595,37.1003,37.2665,1475351.4080482,0
+SPHD.US,D,20210201,000000,37.5496,37.5616,37.0706,37.3744,854703.36443207,0
+SPHD.US,D,20210202,000000,37.5883,37.7249,37.2864,37.3834,690353.45472555,0
+SPHD.US,D,20210203,000000,37.4131,37.7745,37.3012,37.7051,702186.16340153,0
+SPHD.US,D,20210204,000000,37.7348,38.0092,37.618,38.0092,592905.06374393,0
+SPHD.US,D,20210205,000000,38.1952,38.3784,38.116,38.321,625721.51315771,0
+SPHD.US,D,20210208,000000,38.4575,38.6229,38.4181,38.6229,776791.31584999,0
+SPHD.US,D,20210209,000000,38.6427,38.8447,38.5556,38.8091,538609.95022474,0
+SPHD.US,D,20210210,000000,38.9457,38.9754,38.6229,38.8774,757133.76772777,0
+SPHD.US,D,20210211,000000,38.9061,38.9061,38.3407,38.5556,667879.89364655,0
+SPHD.US,D,20210212,000000,38.4575,38.6724,38.4478,38.6724,775845.91121314,0
+SPHD.US,D,20210216,000000,38.7694,38.7724,38.4774,38.5556,1179286.2294649,0
+SPHD.US,D,20210217,000000,38.5556,38.7794,38.3981,38.7694,743909.21333642,0
+SPHD.US,D,20210218,000000,38.6526,38.8575,38.6526,38.7497,484057.27454488,0
+SPHD.US,D,20210219,000000,38.8378,38.8378,38.6913,38.7596,569235.60620122,0
+SPHD.US,D,20210222,000000,38.613,39.0715,38.613,38.9754,1254903.4496977,0
+SPHD.US,D,20210223,000000,39.111,39.204,38.82,39.1012,1477468.4680043,0
+SPHD.US,D,20210224,000000,39.1209,39.6763,39.0526,39.6189,868568.28905819,0
+SPHD.US,D,20210225,000000,39.6289,39.8031,38.8764,38.9655,1323363.4720067,0
+SPHD.US,D,20210226,000000,39.014,39.0318,38.321,38.321,1501384.377183,0
+SPHD.US,D,20210301,000000,38.8091,39.3268,38.7893,39.0318,741907.29881693,0
+SPHD.US,D,20210302,000000,39.0219,39.3545,38.9457,39.111,738968.06004211,0
+SPHD.US,D,20210303,000000,39.1506,39.6486,39.0912,39.413,1092704.9415687,0
+SPHD.US,D,20210304,000000,39.413,39.7457,38.7299,39.1506,1951102.0503992,0
+SPHD.US,D,20210305,000000,39.4813,40.1644,39.2487,40.0278,2150773.3277881,0
+SPHD.US,D,20210308,000000,40.204,41.1208,40.1843,40.809,1676983.1880013,0
+SPHD.US,D,20210309,000000,40.8584,40.9555,40.5268,40.5268,1140924.6182389,0
+SPHD.US,D,20210310,000000,40.6625,41.2793,40.6625,41.1406,1261159.685083,0
+SPHD.US,D,20210311,000000,41.1505,41.3831,40.9654,41.0129,740300.31294382,0
+SPHD.US,D,20210312,000000,41.2693,41.502,41.2199,41.4921,1014707.0389331,0
+SPHD.US,D,20210315,000000,41.5515,41.814,41.4327,41.794,1010131.5229021,0
+SPHD.US,D,20210316,000000,41.6485,41.6772,41.4178,41.5713,835099.34883735,0
+SPHD.US,D,20210317,000000,41.5911,41.8237,41.4723,41.7643,740689.18130407,0
+SPHD.US,D,20210318,000000,41.7643,41.9128,41.403,41.4723,1066028.572056,0
+SPHD.US,D,20210319,000000,41.4921,41.6822,41.2199,41.4128,1167011.1199013,0
+SPHD.US,D,20210322,000000,41.2496,41.4723,41.0228,41.403,784456.56776139,0
+SPHD.US,D,20210323,000000,41.2,41.3347,40.7189,40.8188,848133.00421549,0
+SPHD.US,D,20210324,000000,40.9178,41.313,40.7891,40.7891,855791.18579306,0
+SPHD.US,D,20210325,000000,40.7307,41.502,40.4971,41.4128,1113133.1560775,0
+SPHD.US,D,20210326,000000,41.6485,42.0673,41.5218,42.0476,1429711.3931755,0
+SPHD.US,D,20210329,000000,41.8931,42.2346,41.8534,42.0673,1091762.5670749,0
+SPHD.US,D,20210330,000000,42.0179,42.0772,41.794,41.903,741686.09837307,0
+SPHD.US,D,20210331,000000,41.903,41.9525,41.6961,41.8337,1165361.7120252,0
+SPHD.US,D,20210401,000000,41.8734,41.994,41.4822,41.9812,753950.09741221,0
+SPHD.US,D,20210405,000000,42.2743,42.3594,42.0574,42.2544,837959.80389244,0
+SPHD.US,D,20210406,000000,42.2346,42.304,42.1395,42.2544,1021844.0359031,0
+SPHD.US,D,20210407,000000,42.304,42.399,42.1258,42.2346,710765.50847142,0
+SPHD.US,D,20210408,000000,42.2544,42.2544,41.9722,42.0476,794164.13609983,0
+SPHD.US,D,20210409,000000,42.1059,42.2743,41.9376,42.1059,557048.37078642,0
+SPHD.US,D,20210412,000000,42.2049,42.305,42.1356,42.304,568025.56906985,0
+SPHD.US,D,20210413,000000,42.1852,42.2336,41.9079,42.1653,501782.60143815,0
+SPHD.US,D,20210414,000000,42.1653,42.4475,42.1059,42.294,829546.10664354,0
+SPHD.US,D,20210415,000000,42.4683,42.6009,42.3594,42.5861,643760.96488225,0
+SPHD.US,D,20210416,000000,42.7406,42.8881,42.6812,42.8099,781241.58596749,0
+SPHD.US,D,20210419,000000,42.8297,42.8781,42.5356,42.6623,1104108.3799768,0
+SPHD.US,D,20210420,000000,42.5752,42.691,42.4772,42.6248,683821.47632116,0
+SPHD.US,D,20210421,000000,42.6425,43.1821,42.6386,43.1425,783834.378385,0
+SPHD.US,D,20210422,000000,43.1524,43.1524,42.6148,42.6346,1145977.8868266,0
+SPHD.US,D,20210423,000000,42.7009,43.0435,42.5951,42.9277,482784.61445681,0
+SPHD.US,D,20210426,000000,42.995,43.0732,42.8148,42.8881,729640.26963471,0
+SPHD.US,D,20210427,000000,42.898,42.9327,42.7207,42.8197,691400.87417898,0
+SPHD.US,D,20210428,000000,42.9851,43.1128,42.9277,43.0148,839319.32808177,0
+SPHD.US,D,20210429,000000,43.2316,43.5544,43.2118,43.5544,830216.778309,0
+SPHD.US,D,20210430,000000,43.4751,43.4751,43.093,43.2613,1235836.7794735,0
+SPHD.US,D,20210503,000000,43.5148,43.9544,43.4356,43.69,800125.43755998,0
+SPHD.US,D,20210504,000000,43.6514,43.8673,43.5642,43.8376,954982.9190858,0
+SPHD.US,D,20210505,000000,43.887,43.9157,43.7584,43.9157,467654.10007643,0
+SPHD.US,D,20210506,000000,43.9544,44.5375,43.8733,44.5325,1787617.7515622,0
+SPHD.US,D,20210507,000000,44.4247,44.8553,44.287,44.7969,942620.94542082,0
+SPHD.US,D,20210510,000000,45.0612,45.5008,45.0217,45.0612,1243578.7950093,0
+SPHD.US,D,20210511,000000,44.689,44.8147,44.1316,44.3663,1444273.2507071,0
+SPHD.US,D,20210512,000000,44.3663,44.4336,43.5772,43.6227,1335933.5154955,0
+SPHD.US,D,20210513,000000,43.6029,44.5018,43.5148,44.3167,1142545.7447796,0
+SPHD.US,D,20210514,000000,44.5425,44.8939,44.5028,44.787,877340.55323668,0
+SPHD.US,D,20210517,000000,44.8642,45.1395,44.8355,45.0018,1945904.3449919,0
+SPHD.US,D,20210518,000000,44.9137,44.9137,44.5514,44.5612,738747.86964592,0
+SPHD.US,D,20210519,000000,44.1405,44.1999,43.6316,44.1801,1145035.5123329,0
+SPHD.US,D,20210520,000000,44.1603,44.5227,44.0138,44.395,617460.33310984,0
+SPHD.US,D,20210521,000000,44.5325,44.7186,44.3266,44.5128,688241.44500797,0
+SPHD.US,D,20210524,000000,44.5712,44.7088,44.4434,44.5712,582231.88981485,0
+SPHD.US,D,20210525,000000,44.6197,44.6197,43.9544,43.9841,727631.28478139,0
+SPHD.US,D,20210526,000000,44.0612,44.1029,43.8673,44.1009,692906.8552832,0
+SPHD.US,D,20210527,000000,44.2385,44.3563,44.0335,44.0425,531821.41970734,0
+SPHD.US,D,20210528,000000,44.2583,44.2583,43.9988,44.1306,1189189.747055,0
+SPHD.US,D,20210601,000000,44.4048,44.4831,44.2187,44.4048,781648.63518613,0
+SPHD.US,D,20210602,000000,44.4731,44.7325,44.2782,44.6197,700063.04315936,0
+SPHD.US,D,20210603,000000,44.4731,44.8642,44.4247,44.8553,564025.78022164,0
+SPHD.US,D,20210604,000000,44.9721,45.0217,44.8296,44.982,487610.62231458,0
+SPHD.US,D,20210607,000000,45.0514,45.1395,44.8573,44.9236,527373.16968523,0
+SPHD.US,D,20210608,000000,44.9038,45.0514,44.7286,45.0217,438367.7673355,0
+SPHD.US,D,20210609,000000,45.0217,45.1514,44.887,44.982,580539.04988818,0
+SPHD.US,D,20210610,000000,45.2068,45.3048,44.9721,45.0315,760926.49679976,0
+SPHD.US,D,20210611,000000,45.1781,45.1781,44.9623,45.1295,668141.49599798,0
+SPHD.US,D,20210614,000000,45.0998,45.1592,44.6494,44.884,1005317.6356166,0
+SPHD.US,D,20210615,000000,44.9137,45.0612,44.788,44.9424,640183.37596802,0
+SPHD.US,D,20210616,000000,44.9424,45.0018,44.386,44.4247,851093.45399178,0
+SPHD.US,D,20210617,000000,44.4147,44.5028,43.5732,43.7385,1095643.1702958,0
+SPHD.US,D,20210618,000000,43.3663,43.4554,42.7207,42.7207,1537844.0686109,0
+SPHD.US,D,20210621,000000,42.9078,43.4751,42.9078,43.4454,950367.00114733,0
+SPHD.US,D,20210622,000000,43.4257,43.5048,43.1623,43.2217,473953.76751238,0
+SPHD.US,D,20210623,000000,43.2792,43.289,42.9574,42.9574,816280.14029695,0
+SPHD.US,D,20210624,000000,43.1227,43.2207,42.9524,43.1623,517915.08312597,0
+SPHD.US,D,20210625,000000,43.192,43.495,43.1524,43.4751,456700.13288984,0
+SPHD.US,D,20210628,000000,43.4851,43.495,43.0534,43.1227,650149.51651483,0
+SPHD.US,D,20210629,000000,43.2118,43.3573,42.8881,42.898,446960.24302534,0
+SPHD.US,D,20210630,000000,42.9078,43.1821,42.9078,43.1425,480176.67132395,0
+SPHD.US,D,20210701,000000,43.3079,43.5247,43.1722,43.386,934847.61840671,0
+SPHD.US,D,20210702,000000,43.4059,43.4059,43.1425,43.2792,639276.35314333,0
+SPHD.US,D,20210706,000000,43.2316,43.2792,42.4673,42.8297,794823.69724071,0
+SPHD.US,D,20210707,000000,42.7703,43.0188,42.6525,43.0049,425720.96022223,0
+SPHD.US,D,20210708,000000,42.5455,42.9,42.4574,42.6623,846051.29592857,0
+SPHD.US,D,20210709,000000,42.9475,43.3177,42.9475,43.3177,598629.00399717,0
+SPHD.US,D,20210712,000000,43.1524,43.396,42.9128,43.3376,428557.17413279,0
+SPHD.US,D,20210713,000000,43.2702,43.3079,42.8396,42.8781,421517.14174085,0
+SPHD.US,D,20210714,000000,42.9851,43.1722,42.8544,42.995,473543.68815067,0
+SPHD.US,D,20210715,000000,42.8197,43.0287,42.8197,42.9851,781744.58971657,0
+SPHD.US,D,20210716,000000,43.1029,43.1425,42.6505,42.6812,393504.47913568,0
+SPHD.US,D,20210719,000000,42.2316,42.3327,41.6238,42.0237,1319925.2696735,0
+SPHD.US,D,20210720,000000,42.1228,42.6535,42.0337,42.4267,795728.69997,0
+SPHD.US,D,20210721,000000,42.6525,42.8197,42.6039,42.6722,714553.18730496,0
+SPHD.US,D,20210722,000000,42.6812,42.6812,42.3426,42.4564,619361.24286044,0
+SPHD.US,D,20210723,000000,42.5951,42.7703,42.4168,42.7505,517863.57069384,0
+SPHD.US,D,20210726,000000,42.7406,43.094,42.7406,43.094,511418.45639067,0
+SPHD.US,D,20210727,000000,42.9762,43.2079,42.6346,43.1831,582153.10609511,0
+SPHD.US,D,20210728,000000,43.2326,43.2722,42.8217,43.0158,533159.73289519,0
+SPHD.US,D,20210729,000000,43.2128,43.3484,43.1039,43.2227,404628.13433401,0
+SPHD.US,D,20210730,000000,43.1633,43.3593,42.8396,42.8791,446649.14833715,0
+SPHD.US,D,20210802,000000,43.0058,43.4366,42.8791,42.8891,490369.06255309,0
+SPHD.US,D,20210803,000000,42.9762,43.2524,42.6525,43.2524,377964.89544127,0
+SPHD.US,D,20210804,000000,43.0346,43.0642,42.6425,42.6525,643076.15254914,0
+SPHD.US,D,20210805,000000,42.8,42.8594,42.6722,42.8594,329480.58627658,0
+SPHD.US,D,20210806,000000,42.9187,43.1326,42.9187,43.0058,358849.742928,0
+SPHD.US,D,20210809,000000,42.9484,43.0346,42.8197,42.9584,394764.00860378,0
+SPHD.US,D,20210810,000000,42.9385,43.3296,42.8743,43.2812,389325.91184652,0
+SPHD.US,D,20210811,000000,43.2812,43.6049,43.2524,43.5762,320030.58009883,0
+SPHD.US,D,20210812,000000,43.5861,43.6049,43.3831,43.5762,291472.49174163,0
+SPHD.US,D,20210813,000000,43.5762,43.8009,43.5465,43.7514,240505.48535751,0
+SPHD.US,D,20210816,000000,43.6633,43.9871,43.5068,43.8406,389577.41372106,0
+SPHD.US,D,20210817,000000,43.6831,43.8653,43.388,43.7612,455824.42154351,0
+SPHD.US,D,20210818,000000,43.6534,43.6741,43.188,43.2029,421452.49868876,0
+SPHD.US,D,20210819,000000,42.9762,43.3593,42.899,43.0742,500706.90064943,0
+SPHD.US,D,20210820,000000,43.0247,43.4673,42.9088,43.3781,350506.74901734,0
+SPHD.US,D,20210823,000000,43.4574,43.4851,43.2812,43.2999,356205.43807836,0
+SPHD.US,D,20210824,000000,43.3197,43.3583,43.1237,43.2326,285690.97877011,0
+SPHD.US,D,20210825,000000,43.1732,43.4277,42.996,43.2812,327332.2148422,0
+SPHD.US,D,20210826,000000,43.2623,43.2722,42.9484,42.9484,350305.74952724,0
+SPHD.US,D,20210827,000000,43.0841,43.4424,43.0642,43.3197,370654.17026869,0
+SPHD.US,D,20210830,000000,43.2999,43.3781,43.1841,43.2128,462958.38837052,0
+SPHD.US,D,20210831,000000,43.2128,43.4327,43.1237,43.388,341614.28916387,0
+SPHD.US,D,20210901,000000,43.4771,43.5068,43.2148,43.4177,323614.22929921,0
+SPHD.US,D,20210902,000000,43.5267,43.8406,43.5267,43.8406,269445.37174114,0
+SPHD.US,D,20210903,000000,43.7514,43.8406,43.6049,43.6633,227999.074873,0
+SPHD.US,D,20210907,000000,43.6148,43.6435,43.1138,43.1435,373834.81044118,0
+SPHD.US,D,20210908,000000,43.1237,43.4287,43.1039,43.3683,517473.6922859,0
+SPHD.US,D,20210909,000000,43.2425,43.3296,42.9762,42.9861,360005.23748416,0
+SPHD.US,D,20210910,000000,43.1336,43.1732,42.6812,42.6812,673720.99943171,0
+SPHD.US,D,20210913,000000,42.9861,43.1653,42.795,42.9385,513574.90820658,0
+SPHD.US,D,20210914,000000,43.0642,43.0841,42.4663,42.5356,369267.37479178,0
+SPHD.US,D,20210915,000000,42.6049,43.0247,42.5356,42.9484,371099.60129952,0
+SPHD.US,D,20210916,000000,42.9663,43.0158,42.4861,42.6346,239112.62959446,0
+SPHD.US,D,20210917,000000,42.5455,42.6148,42.2713,42.2713,405215.98208899,0
+SPHD.US,D,20210920,000000,41.6435,41.9575,41.3307,41.7199,1070770.7459555,0
+SPHD.US,D,20210921,000000,41.9178,42.0634,41.4951,41.5049,646095.18509139,0
+SPHD.US,D,20210922,000000,41.7793,42.0634,41.7199,41.8187,346224.14681621,0
+SPHD.US,D,20210923,000000,41.9862,42.3574,41.8981,42.1327,393843.85515916,0
+SPHD.US,D,20210924,000000,42.0634,42.3099,42.0534,42.0534,253630.04502765,0
+SPHD.US,D,20210927,000000,42.2316,42.6148,42.1722,42.3099,321318.39090223,0
+SPHD.US,D,20210928,000000,42.291,42.4564,41.9079,41.9673,734820.80423131,0
+SPHD.US,D,20210929,000000,42.0634,42.5455,41.9772,42.3574,545583.3194692,0
+SPHD.US,D,20210930,000000,42.4564,42.4663,41.5347,41.5347,845743.23138343,0
+SPHD.US,D,20211001,000000,41.7296,42.1624,41.4455,41.9575,535463.65167368,0
+SPHD.US,D,20211004,000000,41.9376,42.3377,41.9278,42.1425,1274964.0068478,0
+SPHD.US,D,20211005,000000,42.291,42.4198,42.0237,42.2119,384228.20116041,0
+SPHD.US,D,20211006,000000,41.9575,42.2763,41.604,42.2613,696598.57958629,0
+SPHD.US,D,20211007,000000,42.4366,42.6812,42.3524,42.4069,1052627.259319,0
+SPHD.US,D,20211008,000000,42.4564,42.5406,42.2633,42.301,422324.16984432,0
+SPHD.US,D,20211011,000000,42.3574,42.5356,42.1604,42.1722,374794.35574567,0
+SPHD.US,D,20211012,000000,42.2218,42.3149,41.9862,42.0733,502706.79507354,0
+SPHD.US,D,20211013,000000,42.0436,42.2613,41.6999,42.1327,683654.81845246,0
+SPHD.US,D,20211014,000000,42.3574,42.8574,42.3287,42.8297,419031.41437836,0
+SPHD.US,D,20211015,000000,42.9584,43.0841,42.7772,42.8,252686.66048618,0
+SPHD.US,D,20211018,000000,42.5941,42.7703,42.4059,42.495,359023.47113051,0
+SPHD.US,D,20211019,000000,42.6425,42.6832,42.5049,42.6812,328934.15047687,0
+SPHD.US,D,20211020,000000,42.6425,43.1841,42.6336,43.1049,422763.54058901,0
+SPHD.US,D,20211021,000000,43.0257,43.0752,42.5841,42.79,388376.46701891,0
+SPHD.US,D,20211022,000000,42.8891,43.0168,42.7306,42.8297,288487.80082079,0
+SPHD.US,D,20211025,000000,42.8693,42.899,42.6336,42.7505,238585.38470083,0
+SPHD.US,D,20211026,000000,42.8197,42.9484,42.7603,42.8,367202.83731557,0
+SPHD.US,D,20211027,000000,42.9187,42.9187,42.3464,42.3464,421724.20151708,0
+SPHD.US,D,20211028,000000,42.3762,42.6089,42.3664,42.5941,287138.37710837,0
+SPHD.US,D,20211029,000000,42.5742,42.7109,42.2593,42.3464,413175.15787785,0
+SPHD.US,D,20211101,000000,42.4752,42.7406,42.3961,42.6722,425062.40912904,0
+SPHD.US,D,20211102,000000,42.7009,42.8,42.4851,42.7207,523479.43584436,0
+SPHD.US,D,20211103,000000,42.6138,43.0355,42.5742,43.0257,360397.13598747,0
+SPHD.US,D,20211104,000000,43.0257,43.0712,42.3664,42.5941,552355.68922358,0
+SPHD.US,D,20211105,000000,42.79,43.1742,42.79,43.0257,652557.47020526,0
+SPHD.US,D,20211108,000000,43.0554,43.1158,42.7703,42.8693,339261.88809632,0
+SPHD.US,D,20211109,000000,42.9088,42.9337,42.7109,42.8791,516100.02742893,0
+SPHD.US,D,20211110,000000,42.899,43.2039,42.899,43.0652,711622.02891164,0
+SPHD.US,D,20211111,000000,43.0949,43.2089,42.997,43.1742,240005.51175148,0
+SPHD.US,D,20211112,000000,43.1841,43.2237,43.0118,43.0851,248564.6558676,0
+SPHD.US,D,20211115,000000,43.1841,43.3514,43.0949,43.3217,314280.37860566,0
+SPHD.US,D,20211116,000000,43.2821,43.39,42.9871,42.9871,243751.77862977,0
+SPHD.US,D,20211117,000000,42.9584,42.9771,42.79,42.9187,387461.36381272,0
+SPHD.US,D,20211118,000000,42.8891,42.9484,42.5198,42.6238,375439.7762189,0
+SPHD.US,D,20211119,000000,42.5346,42.5346,42.2099,42.2099,501311.91921511,0
+SPHD.US,D,20211122,000000,42.1604,42.7139,42.101,42.4653,354742.88902476,0
+SPHD.US,D,20211123,000000,42.5346,42.8297,42.5346,42.7406,535177.80817771,0
+SPHD.US,D,20211124,000000,42.6623,42.7603,42.6138,42.6722,418819.30436367,0
+SPHD.US,D,20211126,000000,42.1307,42.2396,41.8951,42.0514,800938.52594958,0
+SPHD.US,D,20211129,000000,42.3464,42.3654,42.0069,42.1505,621701.52335571,0
+SPHD.US,D,20211130,000000,41.8554,41.8654,41.0773,41.1169,1104860.8655052,0
+SPHD.US,D,20211201,000000,41.4812,41.9623,40.8714,40.8911,786922.09417011,0
+SPHD.US,D,20211202,000000,40.9991,41.9198,40.9991,41.6396,1405477.3189748,0
+SPHD.US,D,20211203,000000,41.806,41.9842,41.6712,41.9346,1309102.6086865,0
+SPHD.US,D,20211206,000000,42.2793,42.7802,42.2793,42.4653,1017974.5432067,0
+SPHD.US,D,20211207,000000,42.6238,42.8446,42.4455,42.7109,571232.47048225,0
+SPHD.US,D,20211208,000000,42.7306,42.9287,42.5643,42.6812,537741.30921224,0
+SPHD.US,D,20211209,000000,42.5742,42.79,42.4752,42.6138,358536.62814444,0
+SPHD.US,D,20211210,000000,42.8891,42.9871,42.7296,42.9385,592336.40689506,0
+SPHD.US,D,20211213,000000,42.8791,43.2336,42.696,43.0949,513070.89440979,0
+SPHD.US,D,20211214,000000,42.997,43.3416,42.9673,43.0257,798977.01333765,0
+SPHD.US,D,20211215,000000,43.1049,43.5583,42.996,43.499,1164725.3819811,0
+SPHD.US,D,20211216,000000,43.6464,44.2514,43.6167,44.0989,1367238.9335668,0
+SPHD.US,D,20211217,000000,43.9911,44.0495,43.6167,43.6266,960086.69005803,0
+SPHD.US,D,20211220,000000,43.1445,43.3514,42.8287,43.3217,724519.32785177,0
+SPHD.US,D,20211221,000000,43.4791,43.6286,43.3603,43.4692,847872.41191174,0
+SPHD.US,D,20211222,000000,43.4692,43.7048,43.2336,43.6663,559043.21497208,0
+SPHD.US,D,20211223,000000,43.7345,43.9514,43.7345,43.7742,412583.26993214,0
+SPHD.US,D,20211227,000000,43.7544,44.188,43.6663,44.188,419155.6502441,0
+SPHD.US,D,20211228,000000,44.1089,44.394,44.1089,44.385,440514.11867451,0
+SPHD.US,D,20211229,000000,44.385,44.5514,44.3553,44.5128,415549.77999456,0
+SPHD.US,D,20211230,000000,44.5612,44.7028,44.4237,44.4633,353548.00260874,0
+SPHD.US,D,20211231,000000,44.4633,44.6899,44.4227,44.5612,523870.32429999,0
+SPHD.US,D,20220103,000000,44.6108,44.6801,44.2465,44.6801,703987.07843092,0
+SPHD.US,D,20220104,000000,44.778,45.3197,44.7196,45.0642,884733.09227206,0
+SPHD.US,D,20220105,000000,45.1722,45.5998,44.9652,44.9652,1146626.337443,0
+SPHD.US,D,20220106,000000,45.1622,45.2603,44.8177,44.9454,625286.18260377,0
+SPHD.US,D,20220107,000000,44.9553,45.5256,44.886,45.4088,935993.01248597,0
+SPHD.US,D,20220110,000000,45.3791,45.4959,45.1128,45.4375,2125151.4480627,0
+SPHD.US,D,20220111,000000,45.477,45.5454,45.0247,45.3889,1101732.7478125,0
+SPHD.US,D,20220112,000000,45.4176,45.4969,45.2405,45.4672,863290.78988347,0
+SPHD.US,D,20220113,000000,45.4473,45.8207,45.3741,45.5851,1132092.7612467,0
+SPHD.US,D,20220114,000000,45.4375,45.8058,45.29,45.7533,1208294.7990914,0
+SPHD.US,D,20220118,000000,45.5948,45.6642,45.1514,45.3989,1194481.3868974,0
+SPHD.US,D,20220119,000000,45.4473,45.5057,45.0247,45.0544,1267766.4070164,0
+SPHD.US,D,20220120,000000,45.0544,45.3295,44.6207,44.6306,1332536.7251177,0
+SPHD.US,D,20220121,000000,44.7098,44.886,44.2762,44.385,2572521.7704497,0
+SPHD.US,D,20220124,000000,44.0583,44.3356,43.2049,44.2266,6024364.7976541,0
+SPHD.US,D,20220125,000000,43.9107,44.5722,43.3484,44.3356,3152162.8879424,0
+SPHD.US,D,20220126,000000,44.4336,44.7593,43.6445,43.9604,3953619.5683564,0
+SPHD.US,D,20220127,000000,44.2563,44.8484,43.9307,44.1573,2490487.7172491,0
+SPHD.US,D,20220128,000000,44.0098,44.7593,43.7227,44.7593,2545784.7980757,0
+SPHD.US,D,20220131,000000,44.5028,44.9513,44.3059,44.9374,1227258.4444513,0
+SPHD.US,D,20220201,000000,44.8385,45.0018,44.5722,44.8979,1900797.635299,0
+SPHD.US,D,20220202,000000,44.7493,45.1741,44.7108,45.0949,2129760.2956674,0
+SPHD.US,D,20220203,000000,45.0751,45.1839,44.779,44.8385,1646528.2300843,0
+SPHD.US,D,20220204,000000,44.6612,44.8682,44.2315,44.493,1880888.5853023,0
+SPHD.US,D,20220207,000000,44.5524,44.8533,44.3454,44.6612,1576219.8205046,0
+SPHD.US,D,20220208,000000,44.779,44.9573,44.6741,44.8187,1623335.5150507,0
+SPHD.US,D,20220209,000000,45.1444,45.2632,45.0514,45.1642,1464093.4165072,0
+SPHD.US,D,20220210,000000,45.0068,45.2088,44.3356,44.5028,1943383.2659603,0
+SPHD.US,D,20220211,000000,44.5128,44.9276,44.4434,44.5622,2418148.1017669,0
+SPHD.US,D,20220214,000000,44.6019,44.6909,43.7871,44.2266,2974785.383144,0
+SPHD.US,D,20220215,000000,44.385,44.6514,44.1969,44.3751,986669.12513566,0
+SPHD.US,D,20220216,000000,44.3553,44.789,44.3216,44.5722,1130758.4882496,0
+SPHD.US,D,20220217,000000,44.4237,44.5237,44.0979,44.394,1156373.2976413,0
+SPHD.US,D,20220218,000000,44.2266,44.6811,44.1969,44.385,1606860.6271964,0
+SPHD.US,D,20220222,000000,44.3157,44.4384,43.9307,44.1969,1965299.280715,0
+SPHD.US,D,20220223,000000,44.3553,44.4286,43.8118,43.8513,2150752.1167866,0
+SPHD.US,D,20220224,000000,43.387,43.4167,42.5386,43.3089,4192974.6093962,0
+SPHD.US,D,20220225,000000,43.6049,44.8187,43.6049,44.7009,1937773.4610959,0
+SPHD.US,D,20220228,000000,44.1672,44.5028,43.9356,44.4434,2023738.6199019,0
+SPHD.US,D,20220301,000000,44.3653,44.5722,43.7227,44.0395,2178636.5033354,0
+SPHD.US,D,20220302,000000,44.1672,44.9968,44.1376,44.7989,1719749.617199,0
+SPHD.US,D,20220303,000000,44.9573,45.4206,44.8286,45.2533,1602614.3867121,0
+SPHD.US,D,20220304,000000,44.8979,45.49,44.6811,45.4503,1965420.4864377,0
+SPHD.US,D,20220307,000000,45.283,45.5295,44.8692,45.0751,2041819.4835816,0
+SPHD.US,D,20220308,000000,45.2137,45.3424,44.6019,44.6118,3083606.9111031,0
+SPHD.US,D,20220309,000000,44.9771,45.1839,44.7395,44.7989,1636568.1498237,0
+SPHD.US,D,20220310,000000,44.5722,44.8692,44.389,44.7692,1328060.1937603,0
+SPHD.US,D,20220311,000000,44.8286,45.0563,44.4336,44.4731,1219437.6451959,0
+SPHD.US,D,20220314,000000,44.6712,44.9177,44.3503,44.5325,1315025.5283345,0
+SPHD.US,D,20220315,000000,44.5919,44.9177,44.4831,44.8286,1256273.074364,0
+SPHD.US,D,20220316,000000,44.9474,45.0662,44.3454,44.9374,1599988.2627209,0
+SPHD.US,D,20220317,000000,44.8979,45.3919,44.8087,45.3127,1090573.740945,0
+SPHD.US,D,20220318,000000,45.3028,45.3028,44.888,45.1542,1001253.2037163,0
+SPHD.US,D,20220321,000000,45.2137,45.5691,45.1939,45.382,1266660.404797,0
+SPHD.US,D,20220322,000000,45.5691,45.7077,45.283,45.48,818894.14371593,0
+SPHD.US,D,20220323,000000,45.5197,45.6483,45.3523,45.3919,1068351.6817406,0
+SPHD.US,D,20220324,000000,45.4998,45.8404,45.4603,45.8157,727166.66284449,0
+SPHD.US,D,20220325,000000,45.8355,46.5661,45.8355,46.5464,1000308.8091272,0
+SPHD.US,D,20220328,000000,46.4473,46.4473,46.0434,46.4186,941274.55185145,0
+SPHD.US,D,20220329,000000,46.5661,46.8919,46.4286,46.8819,1245727.1664437,0
+SPHD.US,D,20220330,000000,46.8919,47.0107,46.7048,46.9908,1080025.8129294,0
+SPHD.US,D,20220331,000000,46.9513,47.0849,46.5859,46.6057,1736973.9604386,0
+SPHD.US,D,20220401,000000,46.7245,47.1334,46.4286,47.0997,1306963.3276812,0
+SPHD.US,D,20220404,000000,47.0601,47.0601,46.487,46.9513,961093.70760391,0
+SPHD.US,D,20220405,000000,46.8819,47.366,46.6454,46.774,829834.98028257,0
+SPHD.US,D,20220406,000000,46.7048,47.3314,46.6751,47.2869,1402298.6988976,0
+SPHD.US,D,20220407,000000,47.2769,47.4117,46.8572,47.3265,1686828.1228255,0
+SPHD.US,D,20220408,000000,47.4651,47.8393,47.3166,47.7315,1040012.7737319,0
+SPHD.US,D,20220411,000000,47.7512,47.9581,47.474,47.5136,1014235.3466623,0
+SPHD.US,D,20220412,000000,47.6324,47.9185,47.4453,47.6324,1304229.1285873,0
+SPHD.US,D,20220413,000000,47.6127,47.8393,47.4067,47.8007,1073349.3977054,0
+SPHD.US,D,20220414,000000,47.8591,48.2739,47.8591,47.9879,798639.65740955,0
+SPHD.US,D,20220418,000000,47.9879,48.2451,47.7245,47.879,1483990.3459317,0
+SPHD.US,D,20220419,000000,47.9482,48.2898,47.869,48.1958,959436.21934635,0
+SPHD.US,D,20220420,000000,48.4334,48.968,48.4334,48.7502,1976304.7603337,0
+SPHD.US,D,20220421,000000,48.8294,49.1165,48.6214,48.671,2020470.1055805,0
+SPHD.US,D,20220422,000000,48.4729,48.5126,47.6314,47.6711,2398116.8359998,0
+SPHD.US,D,20220425,000000,47.4532,47.5522,46.5226,47.4037,3464686.7936171,0
+SPHD.US,D,20220426,000000,47.3343,47.6517,46.9085,46.9186,2256967.7217083,0
+SPHD.US,D,20220427,000000,47.0077,47.3224,46.6612,46.8493,1700216.3049425,0
+SPHD.US,D,20220428,000000,47.0275,47.4037,46.7305,47.3146,2209628.8066229,0
+SPHD.US,D,20220429,000000,47.1562,47.2058,45.9483,46.0474,3102789.7368115,0
+SPHD.US,D,20220502,000000,46.1562,46.3493,45.1549,45.8494,4329540.1272753,0
+SPHD.US,D,20220503,000000,46.0374,46.6512,45.8197,46.275,3167046.9506867,0
+SPHD.US,D,20220504,000000,46.5127,47.473,46.3839,47.4037,2645253.2844352,0
+SPHD.US,D,20220505,000000,47.1265,47.2849,46.4087,46.7799,3194332.3789558,0
+SPHD.US,D,20220506,000000,46.6117,47.2155,46.4334,47.0869,5053787.7522987,0
+SPHD.US,D,20220509,000000,46.7305,47.0473,46.3542,46.582,4325706.9962957,0
+SPHD.US,D,20220510,000000,46.7503,46.9681,45.4533,45.8592,3652402.1365119,0
+SPHD.US,D,20220511,000000,45.9384,46.7602,45.8791,45.9483,3522587.7773857,0
+SPHD.US,D,20220512,000000,45.9681,46.0274,45.4434,45.988,3747915.2761216,0
+SPHD.US,D,20220513,000000,46.2651,46.4632,45.9186,46.4136,1906038.7727569,0
+SPHD.US,D,20220516,000000,46.5127,46.9978,46.3443,46.7899,1561311.5166157,0
+SPHD.US,D,20220517,000000,47.1067,47.3599,46.5869,47.3146,1748671.3227242,0
+SPHD.US,D,20220518,000000,47.2552,47.2948,45.9681,46.1265,1761972.6407399,0
+SPHD.US,D,20220519,000000,45.7701,45.9978,45.2751,45.6712,3088687.4509784,0
+SPHD.US,D,20220520,000000,45.8691,46.0077,45.0375,45.7503,3363323.4577931,0
+SPHD.US,D,20220523,000000,46.0571,46.478,45.8791,46.1265,1949909.1840786,0
+SPHD.US,D,20220524,000000,46.0571,46.7106,45.6018,46.6512,1970929.2865332,0
+SPHD.US,D,20220525,000000,46.6315,47.077,46.5656,46.9978,1555383.5467293,0
+SPHD.US,D,20220526,000000,47.1364,47.4185,47.0938,47.1166,1071098.0014068,0
+SPHD.US,D,20220527,000000,47.1562,47.5521,47.077,47.5423,1209257.374539,0
+SPHD.US,D,20220531,000000,47.2452,47.4482,46.9185,47.1661,1679817.3818165,0
+SPHD.US,D,20220601,000000,47.2849,47.3146,46.3889,46.8889,1200804.2854303,0
+SPHD.US,D,20220602,000000,46.9384,46.9581,46.0571,46.9186,1293933.7124939,0
+SPHD.US,D,20220603,000000,46.7404,46.9284,46.5226,46.6117,1443725.8048597,0
+SPHD.US,D,20220606,000000,46.8393,46.8698,46.5027,46.6117,1004257.0855432,0
+SPHD.US,D,20220607,000000,46.4433,47.077,46.3244,47.0572,1090022.2549069,0
+SPHD.US,D,20220608,000000,46.7899,46.8295,46.2684,46.3443,891773.12466399,0
+SPHD.US,D,20220609,000000,46.2948,46.3691,45.3197,45.3345,1564084.0975219,0
+SPHD.US,D,20220610,000000,44.8097,45.2652,44.6415,44.9187,1610312.9701972,0
+SPHD.US,D,20220613,000000,44.2355,44.3643,43.0821,43.2851,3178722.0919232,0
+SPHD.US,D,20220614,000000,43.3543,43.4931,42.4138,42.79,2899752.9805231,0
+SPHD.US,D,20220615,000000,43.0375,43.2851,42.295,42.8396,2392486.8301815,0
+SPHD.US,D,20220616,000000,42.0772,42.2554,41.7506,42.097,2746364.108337,0
+SPHD.US,D,20220617,000000,42.1565,42.3644,41.4708,41.8297,2502931.5047769,0
+SPHD.US,D,20220621,000000,42.3383,42.9344,42.1794,42.7257,1550551.6000808,0
+SPHD.US,D,20220622,000000,42.3086,43.0238,42.249,42.6861,1809016.7973288,0
+SPHD.US,D,20220623,000000,42.8151,43.1926,42.6363,43.1231,1530590.67829,0
+SPHD.US,D,20220624,000000,43.4211,44.0768,43.2125,44.0172,1567790.532234,0
+SPHD.US,D,20220627,000000,44.1264,44.3747,43.9774,44.2159,1118220.3213896,0
+SPHD.US,D,20220628,000000,44.4443,44.797,43.9284,44.037,1130384.7159088,0
+SPHD.US,D,20220629,000000,44.0768,44.2159,43.8185,44.0072,1127058.7344878,0
+SPHD.US,D,20220630,000000,43.6695,44.1066,43.441,43.8482,1267162.6818878,0
+SPHD.US,D,20220701,000000,43.8384,44.5039,43.5692,44.4145,1596334.1772679,0
+SPHD.US,D,20220705,000000,44.047,44.047,42.9542,43.6794,1439590.2562333,0
+SPHD.US,D,20220706,000000,43.7092,43.9674,43.2731,43.6496,1174715.6995096,0
+SPHD.US,D,20220707,000000,43.9178,44.037,43.6993,43.898,974546.78254928,0
+SPHD.US,D,20220708,000000,43.9178,44.047,43.7042,43.7489,826339.27872102,0
+SPHD.US,D,20220711,000000,43.6397,43.9328,43.5601,43.8582,1243649.2817572,0
+SPHD.US,D,20220712,000000,43.6893,44.1264,43.5751,43.7589,930792.61110163,0
+SPHD.US,D,20220713,000000,43.3715,43.7986,43.1529,43.4609,1400631.7795464,0
+SPHD.US,D,20220714,000000,42.7655,43.1628,42.6265,43.133,1618714.0861515,0
+SPHD.US,D,20220715,000000,43.59,43.6496,43.1628,43.6397,1105266.7109401,0
+SPHD.US,D,20220718,000000,43.8489,43.8639,43.261,43.3208,1155476.8159567,0
+SPHD.US,D,20220719,000000,43.5699,43.9137,43.5001,43.7991,1100668.6565073,0
+SPHD.US,D,20220720,000000,43.8091,43.8788,43.3905,43.5898,840839.64912275,0
+SPHD.US,D,20220721,000000,43.2809,43.5251,43.0916,43.5101,1359989.9207816,0
+SPHD.US,D,20220722,000000,43.6596,43.8091,43.4004,43.6297,1236500.9763906,0
+SPHD.US,D,20220725,000000,43.6596,44.069,43.5799,44.0283,672735.53839269,0
+SPHD.US,D,20220726,000000,43.9984,44.2775,43.9984,44.1081,792349.17864982,0
+SPHD.US,D,20220727,000000,44.0283,44.3173,43.7194,44.1977,1195306.5536539,0
+SPHD.US,D,20220728,000000,44.3074,44.7259,44.0482,44.6362,1088111.5472552,0
+SPHD.US,D,20220729,000000,44.7259,45.0747,44.6362,45.0349,863304.77313873,0
+SPHD.US,D,20220801,000000,44.8156,45.0398,44.6593,44.9751,707125.60138517,0
+SPHD.US,D,20220802,000000,44.9551,45.0299,44.4967,44.4967,782502.37402373,0
+SPHD.US,D,20220803,000000,44.706,44.8555,44.4718,44.696,1459671.1319047,0
+SPHD.US,D,20220804,000000,44.6462,44.7708,44.3971,44.4469,1399094.1678292,0
+SPHD.US,D,20220805,000000,44.2575,44.5166,44.1778,44.5166,1219479.5408589,0
+SPHD.US,D,20220808,000000,44.706,45.1246,44.706,44.7758,858718.02658356,0
+SPHD.US,D,20220809,000000,44.8953,44.995,44.7558,44.9252,588750.21211231,0
+SPHD.US,D,20220810,000000,45.3737,45.6029,45.354,45.5431,833465.33268567,0
+SPHD.US,D,20220811,000000,45.8421,46.2208,45.7624,45.9318,1122306.9419406,0
+SPHD.US,D,20220812,000000,46.0613,46.5596,46.0414,46.5297,927523.23869056,0
+SPHD.US,D,20220815,000000,46.3204,46.7091,46.2108,46.6692,969370.90404532,0
+SPHD.US,D,20220816,000000,46.5895,47.1476,46.5795,46.9682,769765.64813777,0
+SPHD.US,D,20220817,000000,46.6892,46.8804,46.44,46.6094,858467.16536309,0
+SPHD.US,D,20220818,000000,46.6792,46.749,46.4777,46.7091,572200.39567513,0
+SPHD.US,D,20220819,000000,46.5795,46.5795,46.2669,46.4101,550457.75197412,0
+SPHD.US,D,20220822,000000,45.9218,45.9218,45.3538,45.4335,951161.38977348,0
+SPHD.US,D,20220823,000000,45.5032,45.6109,45.289,45.3936,570076.10286015,0
+SPHD.US,D,20220824,000000,45.3936,45.5232,45.2043,45.4335,718630.09695615,0
+SPHD.US,D,20220825,000000,45.573,45.8421,45.4235,45.8421,747070.73524384,0
+SPHD.US,D,20220826,000000,45.872,45.9317,44.7758,44.7857,1366708.9877108,0
+SPHD.US,D,20220829,000000,44.5764,44.9453,44.3672,44.6462,716295.08071597,0
+SPHD.US,D,20220830,000000,44.6661,44.6661,44.0283,44.118,966597.38239175,0
+SPHD.US,D,20220831,000000,44.2077,44.2675,43.7543,43.7792,1295181.4296392,0
+SPHD.US,D,20220901,000000,43.6297,43.9087,43.2709,43.9087,1036372.9256995,0
+SPHD.US,D,20220902,000000,44.2575,44.4569,43.4055,43.5699,1261076.3449932,0
+SPHD.US,D,20220906,000000,43.6895,43.7194,43.1015,43.2809,1130830.2027674,0
+SPHD.US,D,20220907,000000,43.2111,44.0582,43.1812,43.9885,1014294.1279631,0
+SPHD.US,D,20220908,000000,43.819,44.2476,43.6297,44.1878,1156326.7337716,0
+SPHD.US,D,20220909,000000,44.4867,44.8559,44.3123,44.7259,747302.53101156,0
+SPHD.US,D,20220912,000000,45.0448,45.3984,45.0269,45.294,948897.61811992,0
+SPHD.US,D,20220913,000000,44.6462,44.7359,43.5001,43.6496,1320318.7273757,0
+SPHD.US,D,20220914,000000,43.7094,43.7892,43.2909,43.5898,1172332.6830828,0
+SPHD.US,D,20220915,000000,43.4902,43.693,43.1215,43.2211,1301240.2298361,0
+SPHD.US,D,20220916,000000,42.9122,43.1115,42.7178,43.0916,1509949.7411571,0
+SPHD.US,D,20220919,000000,42.5634,43.241,42.5534,43.2311,845620.06054012,0
+SPHD.US,D,20220920,000000,42.952,42.952,42.1647,42.4438,1539151.9941102,0
+SPHD.US,D,20220921,000000,42.663,42.9221,41.8557,41.8558,2474447.916856,0
+SPHD.US,D,20220922,000000,41.8757,41.9156,41.4871,41.5269,2870902.9690253,0
+SPHD.US,D,20220923,000000,41.1482,41.1482,40.1816,40.6998,3225099.9468833,0
+SPHD.US,D,20220926,000000,40.5104,40.6101,39.6434,39.8826,2015367.8696072,0
+SPHD.US,D,20220927,000000,40.2314,40.3909,39.4342,39.5238,1825614.4355501,0
+SPHD.US,D,20220928,000000,39.8627,40.4805,39.6285,40.3111,1961757.8233468,0
+SPHD.US,D,20220929,000000,40.062,40.062,39.185,39.3345,1644567.8927333,0
+SPHD.US,D,20220930,000000,39.4342,39.5836,38.896,38.9757,2025641.1383081,0
+SPHD.US,D,20221003,000000,39.5438,40.1318,39.2498,39.9524,1321130.5142851,0
+SPHD.US,D,20221004,000000,40.4507,41.0984,40.2812,41.0984,1527321.3789526,0
+SPHD.US,D,20221005,000000,40.5902,40.8493,40.0919,40.6101,832512.06004786,0
+SPHD.US,D,20221006,000000,40.4905,40.63,39.8527,39.9225,1502710.8897791,0
+SPHD.US,D,20221007,000000,39.7232,39.773,38.9458,39.1252,902972.95621,0
+SPHD.US,D,20221010,000000,39.3245,39.5637,38.9558,39.0654,969165.19784453,0
+SPHD.US,D,20221011,000000,38.9658,39.6236,38.8512,39.2149,1311714.1875134,0
+SPHD.US,D,20221012,000000,39.2249,39.2847,38.8661,38.8761,1228210.5147763,0
+SPHD.US,D,20221013,000000,38.3778,40.1616,38.1984,40.0421,2102792.0014978,0
+SPHD.US,D,20221014,000000,40.2912,40.6001,39.4342,39.5039,1554647.1899765,0
+SPHD.US,D,20221017,000000,40.062,40.361,40.0421,40.1118,780252.65059851,0
+SPHD.US,D,20221018,000000,40.6898,40.929,40.2613,40.6201,1287009.374521,0
+SPHD.US,D,20221019,000000,40.3809,40.5403,39.8527,40.1019,677105.54085336,0
+SPHD.US,D,20221020,000000,40.1716,40.5503,39.6733,39.763,729599.75640508,0
+SPHD.US,D,20221021,000000,39.8527,40.6848,39.6634,40.64,911115.91142662,0
+SPHD.US,D,20221024,000000,40.85,41.2,40.67,41.05,911076,0
+SPHD.US,D,20221025,000000,40.92,41.8,40.9,41.75,619770,0
+SPHD.US,D,20221026,000000,41.86,42.1053,41.66,41.87,768949,0
+SPHD.US,D,20221027,000000,42.12,42.4401,41.93,42.02,745504,0
+SPHD.US,D,20221028,000000,42.16,43.01,42.09,42.98,683557,0
+SPHD.US,D,20221031,000000,42.8,43,42.64,42.79,754606,0
+SPHD.US,D,20221101,000000,43.13,43.15,42.76,42.94,772822,0
+SPHD.US,D,20221102,000000,42.86,43.42,42.2,42.22,1445171,0
+SPHD.US,D,20221103,000000,41.85,42.36,41.54,42.16,620518,0
+SPHD.US,D,20221104,000000,42.6,43.17,42.315,42.99,990864,0
+SPHD.US,D,20221107,000000,43.09,43.2,42.81,43.16,757839,0
+SPHD.US,D,20221108,000000,43.21,43.635,42.94,43.31,1112383,0
+SPHD.US,D,20221109,000000,43.1,43.2706,42.51,42.57,903974,0
+SPHD.US,D,20221110,000000,43.76,44.31,43.43,44.26,1066078,0
+SPHD.US,D,20221111,000000,44.43,44.68,44.08,44.6,825950,0
+SPHD.US,D,20221114,000000,44.44,44.7796,44.04,44.07,730597,0
+SPHD.US,D,20221115,000000,44.54,44.6711,43.862,44.34,1571132,0
+SPHD.US,D,20221116,000000,44.29,44.33,43.86,43.96,805963,0
+SPHD.US,D,20221117,000000,43.49,43.9,43.4,43.87,717462,0
+SPHD.US,D,20221118,000000,44.24,44.37,44.01,44.33,702519,0
+SPHD.US,D,20221121,000000,44.06,44.35,43.95,44.32,562116,0
+SPHD.US,D,20221122,000000,44.59,44.99,44.59,44.98,632154,0
+SPHD.US,D,20221123,000000,44.87,45.02,44.68,44.94,618895,0
+SPHD.US,D,20221125,000000,45.02,45.19,45.01,45.13,320289,0
+SPHD.US,D,20221128,000000,44.83,44.95,44.34,44.45,827568,0
+SPHD.US,D,20221129,000000,44.46,44.89,44.37,44.87,523351,0
+SPHD.US,D,20221130,000000,44.87,45.64,44.44,45.62,1253589,0
+SPHD.US,D,20221201,000000,45.88,46.1,45.4,45.55,813188,0
+SPHD.US,D,20221202,000000,45.14,45.63,45.12,45.59,865194,0
+SPHD.US,D,20221205,000000,45.34,45.34,44.73,44.86,896295,0
+SPHD.US,D,20221206,000000,44.81,44.93,44.14,44.41,673711,0
+SPHD.US,D,20221207,000000,44.32,44.71,44.26,44.4,865414,0
+SPHD.US,D,20221208,000000,44.54,44.745,44.43,44.53,552883,0
+SPHD.US,D,20221209,000000,44.44,44.7,44.3196,44.34,653934,0
+SPHD.US,D,20221212,000000,44.49,44.94,44.155,44.94,594570,0
+SPHD.US,D,20221213,000000,45.78,45.86,44.85,45.19,825317,0
+SPHD.US,D,20221214,000000,45.17,45.59,44.75,45.03,849486,0
+SPHD.US,D,20221215,000000,44.62,44.7,44.07,44.32,1173119,0
+SPHD.US,D,20221216,000000,43.9,43.96,43.2999,43.68,831574,0
+SPHD.US,D,20221219,000000,43.55,43.73,42.9939,43.3,732396,0
+SPHD.US,D,20221220,000000,43.27,43.48,43.085,43.36,849389,0
+SPHD.US,D,20221221,000000,43.71,43.9421,43.665,43.82,876604,0
+SPHD.US,D,20221222,000000,43.57,43.67,42.93,43.66,1026994,0
+SPHD.US,D,20221223,000000,43.64,44.02,43.49,44.02,596150,0
+SPHD.US,D,20221227,000000,44.03,44.29,43.85,44.2,584234,0
+SPHD.US,D,20221228,000000,44.25,44.35,43.54,43.56,576217,0
+SPHD.US,D,20221229,000000,43.79,44.1221,43.74,44.01,530775,0
+SPHD.US,D,20221230,000000,43.89,43.98,43.4614,43.83,499000,0
+SPHD.US,D,20230103,000000,44.06,44.2001,43.6,44,761989,0
+SPHD.US,D,20230104,000000,44.24,44.84,44.2217,44.63,918257,0
+SPHD.US,D,20230105,000000,44.39,44.39,43.92,44.15,623795,0
+SPHD.US,D,20230106,000000,44.59,45.29,44.5,45.19,1383810,0
+SPHD.US,D,20230109,000000,45.19,45.4125,44.93,44.96,733685,0
+SPHD.US,D,20230110,000000,44.99,45.115,44.65,45.1,446907,0
+SPHD.US,D,20230111,000000,45.31,45.5,45.09,45.49,471373,0
+SPHD.US,D,20230112,000000,45.67,45.8117,45.36,45.6,774753,0
+SPHD.US,D,20230113,000000,45.36,45.6601,45.1398,45.59,606687,0
+SPHD.US,D,20230117,000000,45.61,45.715,45.38,45.44,927159,0
+SPHD.US,D,20230118,000000,45.52,45.52,44.38,44.38,802370,0
+SPHD.US,D,20230119,000000,44.28,44.39,44.07,44.14,740232,0
+SPHD.US,D,20230120,000000,44.26,44.68,43.91,44.67,514337,0
+SPHD.US,D,20230123,000000,44.58,45.06,44.4617,44.77,610181,0
+SPHD.US,D,20230124,000000,44.59,44.92,44.29,44.69,655099,0
+SPHD.US,D,20230125,000000,44.5,44.9,44.41,44.9,667056,0
+SPHD.US,D,20230126,000000,44.99,45.02,44.64,45.02,526918,0
+SPHD.US,D,20230127,000000,44.86,45.1866,44.7674,45.04,614805,0
+SPHD.US,D,20230130,000000,44.82,45.17,44.765,44.78,579826,0
+SPHD.US,D,20230131,000000,44.97,45.415,44.72,45.39,497531,0
+SPHD.US,D,20230201,000000,45.24,45.88,44.89,45.59,1345974,0
+SPHD.US,D,20230202,000000,45.79,46.29,45.55,46.11,942796,0
+SPHD.US,D,20230203,000000,45.95,45.95,45.3499,45.56,1086117,0
+SPHD.US,D,20230206,000000,45.4,45.4,45.05,45.35,604830,0
+SPHD.US,D,20230207,000000,45.26,45.45,44.77,45.32,783484,0
+SPHD.US,D,20230208,000000,45.13,45.26,44.835,44.9,747142,0
+SPHD.US,D,20230209,000000,45.18,45.2,44.27,44.36,844279,0
+SPHD.US,D,20230210,000000,44.37,44.82,44.25,44.78,545980,0
+SPHD.US,D,20230213,000000,44.82,45.25,44.7699,45.25,662641,0
+SPHD.US,D,20230214,000000,45.14,45.309,44.685,44.95,803322,0
+SPHD.US,D,20230215,000000,44.73,45.09,44.61,45.08,445173,0
+SPHD.US,D,20230216,000000,44.75,44.98,44.39,44.66,674146,0
+SPHD.US,D,20230217,000000,44.56,44.87,44.3399,44.8,563606,0
+SPHD.US,D,20230221,000000,44.35,44.37,43.6841,43.8,542765,0
+SPHD.US,D,20230222,000000,43.89,44.0471,43.565,43.69,510917,0
+SPHD.US,D,20230223,000000,43.9,43.995,43.48,43.78,561405,0
+SPHD.US,D,20230224,000000,43.43,43.6483,43.23,43.57,555781,0
+SPHD.US,D,20230227,000000,43.86,44.07,43.315,43.43,575270,0
+SPHD.US,D,20230228,000000,43.4,43.54,43.13,43.13,1493758,0
+SPHD.US,D,20230301,000000,43.06,43.08,42.71,42.92,757060,0
+SPHD.US,D,20230302,000000,42.79,43.255,42.67,43.18,644706,0
+SPHD.US,D,20230303,000000,43.37,43.7142,43.16,43.66,458606,0
+SPHD.US,D,20230306,000000,43.72,43.84,43.4,43.47,578193,0
+SPHD.US,D,20230307,000000,43.47,43.47,42.5357,42.59,1280649,0
+SPHD.US,D,20230308,000000,42.62,42.87,42.55,42.77,1175857,0
+SPHD.US,D,20230309,000000,42.87,42.87,41.92,41.99,612720,0
+SPHD.US,D,20230310,000000,41.91,41.95,40.95,41.16,1293600,0
+SPHD.US,D,20230313,000000,40.6,41.43,40.44,40.76,2519078,0
+SPHD.US,D,20230314,000000,41.48,41.58,40.72,41.12,813434,0
+SPHD.US,D,20230315,000000,40.53,40.97,40.36,40.9,1733488,0
+SPHD.US,D,20230316,000000,40.57,41.09,40.2012,41.03,1271446,0
+SPHD.US,D,20230317,000000,40.85,40.85,40.1,40.22,1044794,0
+SPHD.US,D,20230320,000000,40.33,40.94,40.33,40.79,849213,0
+SPHD.US,D,20230321,000000,41.17,41.28,40.7594,40.99,766548,0
+SPHD.US,D,20230322,000000,40.99,41.0001,39.93,39.93,1090376,0
+SPHD.US,D,20230323,000000,40.06,40.4101,39.49,39.67,795285,0
+SPHD.US,D,20230324,000000,39.53,40.4,39.47,40.4,1212092,0
+SPHD.US,D,20230327,000000,40.77,40.93,40.6,40.66,687168,0
+SPHD.US,D,20230328,000000,40.53,40.92,40.5,40.8,453145,0
+SPHD.US,D,20230329,000000,41.08,41.38,41.08,41.38,604167,0
+SPHD.US,D,20230330,000000,41.66,41.8008,41.46,41.63,396521,0
+SPHD.US,D,20230331,000000,41.82,42.23,41.73,42.21,1033867,0
+SPHD.US,D,20230403,000000,42.15,42.42,42.03,42.09,561844,0
+SPHD.US,D,20230404,000000,42.18,42.2,41.67,41.89,719243,0
+SPHD.US,D,20230405,000000,41.81,42.2,41.81,42.18,646226,0
+SPHD.US,D,20230406,000000,42.22,42.3207,42.09,42.24,492568,0
+SPHD.US,D,20230410,000000,42.09,42.38,42.02,42.36,823694,0
+SPHD.US,D,20230411,000000,42.49,42.79,42.46,42.64,518572,0
+SPHD.US,D,20230412,000000,42.82,42.8701,42.35,42.41,658475,0
+SPHD.US,D,20230413,000000,42.44,42.65,42.152,42.57,349536,0
+SPHD.US,D,20230414,000000,42.6,42.71,42.11,42.3,540695,0
+SPHD.US,D,20230417,000000,42.38,42.8,42.36,42.8,502551,0
+SPHD.US,D,20230418,000000,42.82,42.845,42.55,42.71,460226,0
+SPHD.US,D,20230419,000000,42.58,42.84,42.49,42.79,399077,0
+SPHD.US,D,20230420,000000,42.44,42.48,42.07,42.22,452486,0
+SPHD.US,D,20230421,000000,42.32,42.33,42.02,42.32,413702,0
+SPHD.US,D,20230424,000000,42.22,42.315,42.06,42.22,392320,0
+SPHD.US,D,20230425,000000,41.95,42.04,41.7,41.7,851402,0
+SPHD.US,D,20230426,000000,41.57,41.77,41.25,41.29,578787,0
+SPHD.US,D,20230427,000000,41.3,41.96,41.3,41.96,641292,0
+SPHD.US,D,20230428,000000,41.89,42.315,41.84,42.2,493467,0
+SPHD.US,D,20230501,000000,42.13,42.44,42.11,42.11,396577,0
+SPHD.US,D,20230502,000000,42,42,40.95,41.27,645682,0
+SPHD.US,D,20230503,000000,41.33,41.5989,40.89,40.92,632308,0
+SPHD.US,D,20230504,000000,40.75,40.91,40.41,40.73,886603,0
+SPHD.US,D,20230505,000000,41.02,41.48,41.02,41.41,620156,0
+SPHD.US,D,20230508,000000,41.48,41.4892,41.1,41.17,607488,0
+SPHD.US,D,20230509,000000,41,41.11,40.77,41,553886,0
+SPHD.US,D,20230510,000000,41.25,41.3,40.62,40.96,660051,0
+SPHD.US,D,20230511,000000,40.81,40.81,40.51,40.65,983346,0
+SPHD.US,D,20230512,000000,40.81,40.85,40.5,40.72,792994,0
+SPHD.US,D,20230515,000000,40.79,40.84,40.5,40.68,713077,0
+SPHD.US,D,20230516,000000,40.61,40.61,39.92,39.92,711019,0
+SPHD.US,D,20230517,000000,40.13,40.455,39.96,40.44,697109,0
+SPHD.US,D,20230518,000000,40.28,40.4634,40.09,40.42,1037434,0
+SPHD.US,D,20230519,000000,40.54,40.72,40.24,40.31,745570,0
+SPHD.US,D,20230522,000000,40.22,40.38,39.92,40.27,660966,0
+SPHD.US,D,20230523,000000,40.22,40.55,40.08,40.08,666889,0
+SPHD.US,D,20230524,000000,39.99,40.03,39.56,39.56,824599,0
+SPHD.US,D,20230525,000000,39.42,39.42,38.94,39.2,1074535,0
+SPHD.US,D,20230526,000000,39.28,39.406,39.13,39.31,1036986,0
+SPHD.US,D,20230530,000000,39.38,39.49,39.17,39.32,1349644,0
+SPHD.US,D,20230531,000000,39.24,39.37,39.02,39.27,903617,0
+SPHD.US,D,20230601,000000,39.41,39.5265,39.05,39.42,902406,0
+SPHD.US,D,20230602,000000,39.6,40.2789,39.55,40.21,900992,0
+SPHD.US,D,20230605,000000,40.26,40.46,40.05,40.08,693621,0
+SPHD.US,D,20230606,000000,40.17,40.5,40.12,40.45,705136,0
+SPHD.US,D,20230607,000000,40.53,41.19,40.38,41.14,1420754,0
+SPHD.US,D,20230608,000000,41.1,41.14,40.75,41.09,776712,0
+SPHD.US,D,20230609,000000,41.05,41.18,40.86,40.92,897246,0
+SPHD.US,D,20230612,000000,40.92,41.07,40.78,41,688430,0
+SPHD.US,D,20230613,000000,40.97,41.37,40.86,41.24,834963,0
+SPHD.US,D,20230614,000000,41.38,41.64,41.0083,41.12,851259,0
+SPHD.US,D,20230615,000000,41.13,41.58,41.1208,41.52,797382,0
+SPHD.US,D,20230616,000000,41.58,41.8,41.55,41.65,439124,0
+SPHD.US,D,20230620,000000,41.28,41.3,40.95,40.97,771135,0
+SPHD.US,D,20230621,000000,40.89,41.0884,40.56,40.88,524862,0
+SPHD.US,D,20230622,000000,40.84,40.89,40.41,40.57,608071,0
+SPHD.US,D,20230623,000000,40.45,40.59,40.12,40.12,695069,0
+SPHD.US,D,20230626,000000,40.17,40.785,40.17,40.75,454905,0
+SPHD.US,D,20230627,000000,40.68,41.04,40.54,40.97,383291,0
+SPHD.US,D,20230628,000000,40.88,40.88,40.52,40.79,985619,0
+SPHD.US,D,20230629,000000,40.74,41.115,40.625,41.1,515891,0
+SPHD.US,D,20230630,000000,41.25,41.39,41.1,41.35,602485,0
+SPHD.US,D,20230703,000000,41.26,41.74,41.23,41.65,321998,0
+SPHD.US,D,20230705,000000,41.46,41.74,41.28,41.6,651468,0
+SPHD.US,D,20230706,000000,41.28,41.33,40.95,41.3,610500,0
+SPHD.US,D,20230707,000000,41.17,41.69,41.1309,41.33,573687,0
+SPHD.US,D,20230710,000000,41.2,41.5,41.15,41.27,816516,0
+SPHD.US,D,20230711,000000,41.41,41.88,41.36,41.87,634440,0
+SPHD.US,D,20230712,000000,42.15,42.34,42,42.05,467632,0
+SPHD.US,D,20230713,000000,42.04,42.245,41.98,42.22,703137,0
+SPHD.US,D,20230714,000000,42.16,42.1905,41.71,41.85,730728,0
+SPHD.US,D,20230717,000000,41.74,41.76,41.48,41.54,628019,0
+SPHD.US,D,20230718,000000,41.56,41.99,41.51,41.74,690634,0
+SPHD.US,D,20230719,000000,41.75,42.2359,41.75,42.19,537958,0
+SPHD.US,D,20230720,000000,42.16,42.4297,41.97,42.39,569294,0
+SPHD.US,D,20230721,000000,42.4,42.5091,42.17,42.42,511984,0
+SPHD.US,D,20230724,000000,42.27,42.54,42.24,42.47,643330,0
+SPHD.US,D,20230725,000000,42.47,42.66,42.38,42.43,536389,0
+SPHD.US,D,20230726,000000,42.39,42.67,42.39,42.63,558104,0
+SPHD.US,D,20230727,000000,42.74,42.8744,42.27,42.31,696861,0
+SPHD.US,D,20230728,000000,42.78,42.79,42.35,42.47,889602,0
+SPHD.US,D,20230731,000000,42.55,42.74,42.47,42.61,549397,0
+SPHD.US,D,20230801,000000,42.58,42.64,42.165,42.25,554703,0
+SPHD.US,D,20230802,000000,42.05,42.33,41.92,42.17,722573,0
+SPHD.US,D,20230803,000000,42.03,42.03,41.68,41.76,530870,0
+SPHD.US,D,20230804,000000,41.84,42.12,41.54,41.6,709615,0
+SPHD.US,D,20230807,000000,41.63,41.93,41.63,41.82,489840,0
+SPHD.US,D,20230808,000000,41.62,41.84,41.33,41.79,581906,0
+SPHD.US,D,20230809,000000,41.81,42.15,41.78,41.86,615021,0
+SPHD.US,D,20230810,000000,41.99,42.23,41.8,41.9,572080,0
+SPHD.US,D,20230811,000000,41.8,42.06,41.775,41.97,589337,0
+SPHD.US,D,20230814,000000,41.88,41.91,41.65,41.72,382979,0
+SPHD.US,D,20230815,000000,41.46,41.46,41.1536,41.18,507099,0
+SPHD.US,D,20230816,000000,41.15,41.3,40.911,40.92,832964,0
+SPHD.US,D,20230817,000000,41.06,41.32,40.88,40.88,775829,0
+SPHD.US,D,20230818,000000,40.8,41.13,40.69,41.05,548371,0
+SPHD.US,D,20230821,000000,40.85,40.92,40.465,40.66,515661,0
+SPHD.US,D,20230822,000000,40.74,40.84,40.53,40.58,752124,0
+SPHD.US,D,20230823,000000,40.63,40.71,40.49,40.7,468513,0
+SPHD.US,D,20230824,000000,40.6,41.09,40.55,40.56,637579,0
+SPHD.US,D,20230825,000000,40.71,40.91,40.52,40.77,824818,0
+SPHD.US,D,20230828,000000,40.9,41.2,40.9,40.99,579318,0
+SPHD.US,D,20230829,000000,41.18,41.37,41.08,41.37,607468,0
+SPHD.US,D,20230830,000000,41.35,41.51,41.24,41.35,426509,0
+SPHD.US,D,20230831,000000,41.43,41.49,41.15,41.15,405817,0
+SPHD.US,D,20230901,000000,41.4,41.49,41.05,41.14,412510,0
+SPHD.US,D,20230905,000000,41.09,41.17,40.53,40.53,426925,0
+SPHD.US,D,20230906,000000,40.49,40.501,40.1109,40.33,571059,0
+SPHD.US,D,20230907,000000,40.34,40.58,40.25,40.32,661709,0
+SPHD.US,D,20230908,000000,40.43,40.615,40.37,40.55,890489,0
+SPHD.US,D,20230911,000000,40.69,40.88,40.58,40.61,467468,0
+SPHD.US,D,20230912,000000,40.59,40.84,40.53,40.73,425315,0
+SPHD.US,D,20230913,000000,40.77,40.85,40.51,40.6,392252,0
+SPHD.US,D,20230914,000000,40.93,41.31,40.93,41.31,507248,0
+SPHD.US,D,20230915,000000,41.14,41.32,40.9999,41.01,474374,0
+SPHD.US,D,20230918,000000,40.89,40.94,40.58,40.72,443069,0
+SPHD.US,D,20230919,000000,40.73,40.86,40.52,40.6,405961,0
+SPHD.US,D,20230920,000000,40.73,40.995,40.6,40.63,458369,0
+SPHD.US,D,20230921,000000,40.52,40.56,40.005,40.03,450938,0
+SPHD.US,D,20230922,000000,40.06,40.11,39.75,39.76,753327,0
+SPHD.US,D,20230925,000000,39.65,39.84,39.57,39.81,354113,0
+SPHD.US,D,20230926,000000,39.61,39.69,39.16,39.21,633498,0
+SPHD.US,D,20230927,000000,39.39,39.42,38.89,39.08,660998,0
+SPHD.US,D,20230928,000000,39.12,39.2833,38.99,39.21,382770,0
+SPHD.US,D,20230929,000000,39.42,39.54,39.03,39.19,505712,0
+SPHD.US,D,20231002,000000,39.1,39.1098,38.295,38.44,1195957,0
+SPHD.US,D,20231003,000000,38.22,38.38,37.915,38.2,667948,0
+SPHD.US,D,20231004,000000,38.22,38.3,37.77,38.18,669662,0
+SPHD.US,D,20231005,000000,38.13,38.31,37.93,38.1,614650,0
+SPHD.US,D,20231006,000000,37.9,38.4,37.49,38.2,743976,0
+SPHD.US,D,20231009,000000,38.16,38.742,38.16,38.72,393636,0
+SPHD.US,D,20231010,000000,38.81,39.15,38.78,39,398302,0
+SPHD.US,D,20231011,000000,39.11,39.24,38.94,39.22,342840,0
+SPHD.US,D,20231012,000000,39.26,39.34,38.54,38.77,440716,0
+SPHD.US,D,20231013,000000,38.93,39.04,38.73,38.85,417003,0
+SPHD.US,D,20231016,000000,39.02,39.315,38.84,39.21,470631,0
+SPHD.US,D,20231017,000000,39,39.5401,39,39.37,502398,0
+SPHD.US,D,20231018,000000,39.17,39.26,38.815,38.84,557234,0
+SPHD.US,D,20231019,000000,38.82,39.06,38.4431,38.47,846364,0
+SPHD.US,D,20231020,000000,38.45,38.61,38.19,38.19,857376,0
+SPHD.US,D,20231023,000000,37.87,38.01,37.585,37.61,932073,0
+SPHD.US,D,20231024,000000,37.9,38.27,37.9,38.2,852005,0
+SPHD.US,D,20231025,000000,38.06,38.185,37.85,37.93,831083,0
+SPHD.US,D,20231026,000000,37.88,38.16,37.84,37.94,744050,0
+SPHD.US,D,20231027,000000,37.93,37.93,37.19,37.32,746891,0
+SPHD.US,D,20231030,000000,37.55,37.82,37.33,37.7,841056,0
+SPHD.US,D,20231031,000000,37.76,38.02,37.59,38.01,950404,0
+SPHD.US,D,20231101,000000,38.09,38.315,37.91,38.2,738954,0
+SPHD.US,D,20231102,000000,38.36,39.015,38.33,38.96,877833,0
+SPHD.US,D,20231103,000000,39.38,39.64,39.34,39.39,502696,0
+SPHD.US,D,20231106,000000,39.4,39.4535,39.14,39.17,447400,0
+SPHD.US,D,20231107,000000,39.07,39.07,38.86,38.89,412383,0
+SPHD.US,D,20231108,000000,38.88,38.93,38.55,38.72,528165,0
+SPHD.US,D,20231109,000000,38.83,38.84,38.3,38.31,560719,0
+SPHD.US,D,20231110,000000,38.53,38.6279,38.26,38.59,496520,0
+SPHD.US,D,20231113,000000,38.44,38.55,38.26,38.32,378408,0
+SPHD.US,D,20231114,000000,38.88,39.56,38.88,39.41,508285,0
+SPHD.US,D,20231115,000000,39.44,39.83,39.44,39.71,493355,0
+SPHD.US,D,20231116,000000,39.77,39.92,39.4099,39.55,559376,0
+SPHD.US,D,20231117,000000,39.75,39.83,39.544,39.76,338482,0
+SPHD.US,D,20231120,000000,39.47,39.6592,39.22,39.58,690876,0
+SPHD.US,D,20231121,000000,39.52,39.6,39.322,39.5,393915,0
+SPHD.US,D,20231122,000000,39.58,39.72,39.43,39.71,405141,0
+SPHD.US,D,20231124,000000,39.76,39.88,39.67,39.85,201734,0
+SPHD.US,D,20231127,000000,39.84,39.93,39.655,39.89,992120,0
+SPHD.US,D,20231128,000000,39.89,40.1001,39.75,40.02,513262,0
+SPHD.US,D,20231129,000000,40.15,40.39,40.14,40.21,451831,0
+SPHD.US,D,20231130,000000,40.33,40.72,40.2595,40.7,560914,0
+SPHD.US,D,20231201,000000,40.63,41.24,40.58,41.24,766517,0
+SPHD.US,D,20231204,000000,41.03,41.3903,41.02,41.34,1264075,0
+SPHD.US,D,20231205,000000,41.25,41.32,41.025,41.1,793641,0
+SPHD.US,D,20231206,000000,41.15,41.4,41.08,41.12,692913,0
+SPHD.US,D,20231207,000000,41.24,41.405,41.04,41.34,489333,0
+SPHD.US,D,20231208,000000,41.31,41.47,41.1708,41.4,592920,0
+SPHD.US,D,20231211,000000,41.38,41.51,41.26,41.43,528722,0
+SPHD.US,D,20231212,000000,41.45,41.45,41.12,41.23,453846,0
+SPHD.US,D,20231213,000000,41.14,42.21,40.99,42.21,679640,0
+SPHD.US,D,20231214,000000,42.54,43.0099,42.52,42.67,803766,0
+SPHD.US,D,20231215,000000,42.47,42.59,42.06,42.18,769928,0
+SPHD.US,D,20231218,000000,42.25,42.31,42,42.01,902484,0
+SPHD.US,D,20231219,000000,42.11,42.355,42.07,42.35,528678,0
+SPHD.US,D,20231220,000000,42.24,42.4,41.74,41.74,560915,0
+SPHD.US,D,20231221,000000,41.96,42.105,41.6715,42.01,458989,0
+SPHD.US,D,20231222,000000,42.14,42.46,42.09,42.22,456757,0
+SPHD.US,D,20231226,000000,42.2,42.54,42.18,42.45,374534,0
+SPHD.US,D,20231227,000000,42.42,42.53,42.3,42.46,433622,0
+SPHD.US,D,20231228,000000,42.39,42.6301,42.39,42.61,519806,0
+SPHD.US,D,20231229,000000,42.5,42.5895,42.3,42.41,729795,0
+SPHD.US,D,20240102,000000,42.34,43.26,42.34,43.1,562341,0
+SPHD.US,D,20240103,000000,43,43.13,42.75,42.85,476948,0
+SPHD.US,D,20240104,000000,42.92,43.05,42.76,42.8,521696,0
+SPHD.US,D,20240105,000000,42.71,43.18,42.57,43.05,628825,0
+SPHD.US,D,20240108,000000,42.94,43.3,42.82,43.3,1019524,0
+SPHD.US,D,20240109,000000,43.06,43.1,42.86,43.05,426263,0
+SPHD.US,D,20240110,000000,43.01,43.07,42.79,42.89,500945,0
+SPHD.US,D,20240111,000000,42.83,42.85,42.43,42.57,510300,0
+SPHD.US,D,20240112,000000,42.85,43,42.63,42.72,464178,0
+SPHD.US,D,20240116,000000,42.52,42.58,42.29,42.36,634022,0
+SPHD.US,D,20240117,000000,42.06,42.4,41.75,41.91,730155,0
+SPHD.US,D,20240118,000000,41.91,41.91,41.485,41.75,729142,0
+SPHD.US,D,20240119,000000,41.8,42.05,41.52,41.96,713833,0
+SPHD.US,D,20240122,000000,41.81,41.99,41.64,41.79,593187,0
+SPHD.US,D,20240123,000000,41.83,41.96,41.6945,41.9,530619,0
+SPHD.US,D,20240124,000000,42.02,42.06,41.4,41.41,690832,0
+SPHD.US,D,20240125,000000,41.87,42.34,41.87,42.34,1066288,0
+SPHD.US,D,20240126,000000,42.42,42.5377,42.225,42.34,499979,0
+SPHD.US,D,20240129,000000,42.29,42.3285,42.06,42.27,820410,0
+SPHD.US,D,20240130,000000,42.09,42.36,41.92,42.22,928825,0
+SPHD.US,D,20240131,000000,42.34,42.4751,41.81,41.86,977597,0
+SPHD.US,D,20240201,000000,41.9,42.39,41.7199,42.39,831441,0
+SPHD.US,D,20240202,000000,42.2,42.2262,41.71,41.98,1017918,0
+SPHD.US,D,20240205,000000,41.68,41.68,41.33,41.33,752716,0
+SPHD.US,D,20240206,000000,41.4,41.79,41.29,41.67,544948,0
+SPHD.US,D,20240207,000000,41.84,41.85,41.47,41.54,807850,0
+SPHD.US,D,20240208,000000,41.48,41.48,41.21,41.42,645292,0
+SPHD.US,D,20240209,000000,41.38,41.48,41.2,41.38,569464,0
+SPHD.US,D,20240212,000000,41.4,41.85,41.36,41.79,592324,0
+SPHD.US,D,20240213,000000,41.5,41.62,40.84,41.15,1471167,0
+SPHD.US,D,20240214,000000,41.32,41.33,41.01,41.19,887524,0
+SPHD.US,D,20240215,000000,41.33,41.99,41.33,41.96,686974,0
+SPHD.US,D,20240216,000000,41.78,42.16,41.63,42.03,763394,0
+SPHD.US,D,20240220,000000,41.83,42.23,41.71,41.91,637284,0
+SPHD.US,D,20240221,000000,41.99,42.29,41.89,42.29,542296,0
+SPHD.US,D,20240222,000000,42.16,42.38,41.96,42.31,808098,0
+SPHD.US,D,20240223,000000,42.35,42.67,42.2399,42.5,736163,0
+SPHD.US,D,20240226,000000,42.39,42.41,41.92,41.95,597563,0
+SPHD.US,D,20240227,000000,42.09,42.2171,42.005,42.17,559967,0
+SPHD.US,D,20240228,000000,42.1,42.275,42.045,42.1,426404,0
+SPHD.US,D,20240229,000000,42.36,42.61,42.29,42.36,629371,0
+SPHD.US,D,20240301,000000,42.4,42.4,42.02,42.29,557883,0
+SPHD.US,D,20240304,000000,42.2,42.6,42.175,42.59,679382,0
+SPHD.US,D,20240305,000000,42.55,43.02,42.46,42.58,583052,0
+SPHD.US,D,20240306,000000,42.84,43.005,42.76,42.91,713114,0
+SPHD.US,D,20240307,000000,43.08,43.215,42.955,43.07,737844,0
+SPHD.US,D,20240308,000000,43.13,43.37,43.0699,43.28,1031824,0
+SPHD.US,D,20240311,000000,43.18,43.58,43.18,43.52,639648,0
+SPHD.US,D,20240312,000000,43.57,43.66,43.305,43.46,683070,0
+SPHD.US,D,20240313,000000,43.61,43.92,43.52,43.62,480596,0
+SPHD.US,D,20240314,000000,43.5,43.55,42.9547,43.22,828712,0
+SPHD.US,D,20240315,000000,43.04,43.42,43.04,43.29,637117,0
+SPHD.US,D,20240318,000000,43.19,43.39,42.97,43.22,366543,0
+SPHD.US,D,20240319,000000,43.25,43.54,43.21,43.51,596929,0
+SPHD.US,D,20240320,000000,43.44,43.7301,43.375,43.67,731506,0
+SPHD.US,D,20240321,000000,43.72,43.9951,43.6599,43.82,563140,0
+SPHD.US,D,20240322,000000,43.92,43.97,43.54,43.54,428215,0
+SPHD.US,D,20240325,000000,43.54,43.81,43.53,43.56,435321,0
+SPHD.US,D,20240326,000000,43.64,43.69,43.24,43.24,437427,0
+SPHD.US,D,20240327,000000,43.49,44.13,43.48,44.13,478995,0
+SPHD.US,D,20240328,000000,44.15,44.485,44.15,44.4,414457,0
+SPHD.US,D,20240401,000000,44.41,44.41,44.08,44.2,435263,0
+SPHD.US,D,20240402,000000,44.14,44.2699,44.05,44.13,364168,0
+SPHD.US,D,20240403,000000,44.13,44.22,43.925,44,647383,0
+SPHD.US,D,20240404,000000,44.28,44.42,43.68,43.78,873804,0
+SPHD.US,D,20240405,000000,43.74,43.905,43.4601,43.83,935355,0
+SPHD.US,D,20240408,000000,43.88,44.08,43.845,43.93,495817,0
+SPHD.US,D,20240409,000000,44.04,44.25,43.95,44.25,722468,0
+SPHD.US,D,20240410,000000,43.72,43.72,43.22,43.42,1258577,0
+SPHD.US,D,20240411,000000,43.56,43.615,43.09,43.27,652774,0
+SPHD.US,D,20240412,000000,43.19,43.28,42.63,42.71,812193,0
+SPHD.US,D,20240415,000000,43.01,43.16,42.31,42.46,1223485,0
+SPHD.US,D,20240416,000000,42.46,42.47,42.03,42.08,1027297,0
+SPHD.US,D,20240417,000000,42.3,42.51,42.08,42.34,709412,0
+SPHD.US,D,20240418,000000,42.53,42.635,42.34,42.58,502635,0
+SPHD.US,D,20240419,000000,42.61,43.23,42.61,43.23,668323,0
+SPHD.US,D,20240422,000000,43.15,43.445,42.93,43.28,547030,0
+SPHD.US,D,20240423,000000,43.28,43.5999,43.22,43.5,511864,0
+SPHD.US,D,20240424,000000,43.29,43.74,43.08,43.68,547137,0
+SPHD.US,D,20240425,000000,43.48,43.7,43.14,43.4,573610,0
+SPHD.US,D,20240426,000000,43.37,43.52,43.22,43.24,374687,0
+SPHD.US,D,20240429,000000,43.36,43.68,43.36,43.65,452404,0
+SPHD.US,D,20240430,000000,43.52,43.61,43.32,43.32,370474,0
+SPHD.US,D,20240501,000000,43.31,43.91,43.21,43.49,880458,0
+SPHD.US,D,20240502,000000,43.7,43.83,43.49,43.69,542686,0
+SPHD.US,D,20240503,000000,43.88,43.98,43.54,43.81,921733,0
+SPHD.US,D,20240506,000000,43.97,44.07,43.8043,43.97,395159,0
+SPHD.US,D,20240507,000000,44.12,44.38,44.12,44.27,460841,0
+SPHD.US,D,20240508,000000,44.12,44.45,44.09,44.4,358548,0
+SPHD.US,D,20240509,000000,44.37,44.75,44.34,44.73,332333,0
+SPHD.US,D,20240510,000000,44.84,44.89,44.69,44.82,428568,0
+SPHD.US,D,20240513,000000,44.9,45.165,44.862,44.95,573654,0
+SPHD.US,D,20240514,000000,45.07,45.24,44.895,45.04,390283,0
+SPHD.US,D,20240515,000000,45.3,45.36,45.1503,45.22,350475,0
+SPHD.US,D,20240516,000000,45.22,45.44,45.15,45.34,462472,0
+SPHD.US,D,20240517,000000,45.3,45.43,45.21,45.43,834282,0
+SPHD.US,D,20240520,000000,45.29,45.3266,45.105,45.18,391736,0
+SPHD.US,D,20240521,000000,45.18,45.28,45.07,45.21,266224,0
+SPHD.US,D,20240522,000000,45.03,45.1,44.8026,44.89,409701,0
+SPHD.US,D,20240523,000000,44.81,44.81,44.175,44.22,383001,0
+SPHD.US,D,20240524,000000,44.44,44.51,44.23,44.31,387173,0
+SPHD.US,D,20240528,000000,44.31,44.47,43.9412,44.05,474319,0
+SPHD.US,D,20240529,000000,43.81,43.81,43.5235,43.57,482152,0
+SPHD.US,D,20240530,000000,43.75,44.17,43.75,44.17,333336,0
+SPHD.US,D,20240531,000000,44.2,45.13,44.13,45.13,539126,0
+SPHD.US,D,20240603,000000,45.06,45.185,44.705,44.93,750622,0
+SPHD.US,D,20240604,000000,44.76,45.16,44.71,45.03,324940,0
+SPHD.US,D,20240605,000000,45.04,45.065,44.7,44.91,307094,0
+SPHD.US,D,20240606,000000,44.81,45.04,44.69,44.8,316701,0
+SPHD.US,D,20240607,000000,44.62,44.96,44.5,44.71,279740,0
+SPHD.US,D,20240610,000000,44.61,44.76,44.35,44.66,410368,0
+SPHD.US,D,20240611,000000,44.52,44.64,44.3101,44.61,376527,0
+SPHD.US,D,20240612,000000,45.01,45.06,44.31,44.41,599605,0
+SPHD.US,D,20240613,000000,44.38,44.47,44.11,44.35,246448,0
+SPHD.US,D,20240614,000000,44.22,44.34,43.97,44.21,237083,0
+SPHD.US,D,20240617,000000,44.13,44.3483,43.91,44.18,367782,0
+SPHD.US,D,20240618,000000,44.19,44.52,44.19,44.42,329305,0
+SPHD.US,D,20240620,000000,44.36,44.69,44.25,44.58,425235,0
+SPHD.US,D,20240621,000000,44.71,44.76,44.47,44.59,271635,0
+SPHD.US,D,20240624,000000,44.55,45.13,44.54,45.03,402763,0
+SPHD.US,D,20240625,000000,45,45,44.49,44.56,400601,0
+SPHD.US,D,20240626,000000,44.37,44.41,44.2,44.31,211421,0
+SPHD.US,D,20240627,000000,44.26,44.32,44.1,44.29,349404,0
+SPHD.US,D,20240628,000000,44.36,44.52,44.23,44.43,371717,0
+SPHD.US,D,20240701,000000,44.52,44.769,44.08,44.14,383479,0
+SPHD.US,D,20240702,000000,44.14,44.28,43.93,44.13,292702,0
+SPHD.US,D,20240703,000000,44.19,44.42,44.09,44.1,206032,0
+SPHD.US,D,20240705,000000,44.08,44.14,43.86,44.07,297686,0
+SPHD.US,D,20240708,000000,44.18,44.4003,44.125,44.3,346514,0
+SPHD.US,D,20240709,000000,44.25,44.605,44.17,44.35,476350,0
+SPHD.US,D,20240710,000000,44.49,44.76,44.42,44.72,383375,0
+SPHD.US,D,20240711,000000,44.9,45.36,44.88,45.33,548572,0
+SPHD.US,D,20240712,000000,45.43,45.8099,45.37,45.62,305273,0
+SPHD.US,D,20240715,000000,45.58,45.71,45.45,45.52,305503,0
+SPHD.US,D,20240716,000000,45.6,46.08,45.53,46.08,388497,0
+SPHD.US,D,20240717,000000,46.04,46.92,46.04,46.87,3483636,0
+SPHD.US,D,20240718,000000,46.65,47.335,46.56,46.66,556547,0
+SPHD.US,D,20240719,000000,46.72,46.79,46.4,46.54,375926,0
+SPHD.US,D,20240722,000000,46.4,46.47,46.04,46.46,331599,0
+SPHD.US,D,20240723,000000,46.3,46.3,46.005,46.01,314937,0
+SPHD.US,D,20240724,000000,46.16,46.4901,46.035,46.27,393817,0
+SPHD.US,D,20240725,000000,46.31,47.02,46.29,46.4,651374,0
+SPHD.US,D,20240726,000000,46.72,47.22,46.64,47.21,542536,0
+SPHD.US,D,20240729,000000,47.21,47.3,46.87,47.16,455243,0
+SPHD.US,D,20240730,000000,47.1,47.535,47.01,47.42,503651,0
+SPHD.US,D,20240731,000000,47.52,47.62,47.19,47.38,496935,0
+SPHD.US,D,20240801,000000,47.52,47.795,47.31,47.65,822080,0
+SPHD.US,D,20240802,000000,47.81,48.13,47.04,47.6,1291976,0
+SPHD.US,D,20240805,000000,47.36,47.475,46.47,46.56,1668443,0
+SPHD.US,D,20240806,000000,46.76,47.54,46.71,47.11,2594140,0
+SPHD.US,D,20240807,000000,47.34,47.8,47.04,47.06,1117699,0
+SPHD.US,D,20240808,000000,47.06,47.595,46.99,47.51,848415,0
+SPHD.US,D,20240809,000000,47.51,47.61,47.1,47.5,494179,0
+SPHD.US,D,20240812,000000,47.5,47.525,47.08,47.24,491689,0
+SPHD.US,D,20240813,000000,47.34,47.68,47.226,47.64,750624,0
+SPHD.US,D,20240814,000000,47.63,47.965,47.62,47.8,457954,0
+SPHD.US,D,20240815,000000,48.02,48.08,47.81,47.96,598097,0
+SPHD.US,D,20240816,000000,47.92,48.13,47.82,48.13,777286,0
+SPHD.US,D,20240819,000000,48.03,48.38,48,48.38,576476,0
+SPHD.US,D,20240820,000000,48.33,48.4401,48.205,48.27,433077,0
+SPHD.US,D,20240821,000000,48.32,48.5,48.25,48.5,518106,0
+SPHD.US,D,20240822,000000,48.55,48.59,48.28,48.46,518230,0
+SPHD.US,D,20240823,000000,48.61,48.98,48.53,48.89,606446,0
+SPHD.US,D,20240826,000000,49.02,49.41,49,49.17,4776058,0
+SPHD.US,D,20240827,000000,49.17,49.23,48.92,49.07,435854,0
+SPHD.US,D,20240828,000000,49.02,49.295,48.914,49.07,508365,0
+SPHD.US,D,20240829,000000,49.18,49.26,48.765,49.16,662895,0
+SPHD.US,D,20240830,000000,49.16,49.5699,49.12,49.55,565889,0
+SPHD.US,D,20240903,000000,49.36,49.8,49.3,49.64,1212473,0
+SPHD.US,D,20240904,000000,49.6,49.97,49.3988,49.58,1403533,0
+SPHD.US,D,20240905,000000,49.84,49.89,49.33,49.47,748642,0
+SPHD.US,D,20240906,000000,49.52,49.74,49.2,49.26,778038,0
+SPHD.US,D,20240909,000000,49.36,49.825,49.2499,49.66,445061,0
+SPHD.US,D,20240910,000000,49.7,49.82,49.5562,49.75,614903,0
+SPHD.US,D,20240911,000000,49.65,49.65,48.895,49.45,967296,0
+SPHD.US,D,20240912,000000,49.46,49.63,49.175,49.56,454557,0
+SPHD.US,D,20240913,000000,49.73,50,49.62,50,449850,0
+SPHD.US,D,20240916,000000,50.25,50.52,50.225,50.47,573460,0
+SPHD.US,D,20240917,000000,50.46,50.605,50.14,50.24,509210,0
+SPHD.US,D,20240918,000000,50.25,50.64,50.04,50.12,500636,0
+SPHD.US,D,20240919,000000,50.47,50.47,49.9526,50.09,3779119,0
+SPHD.US,D,20240920,000000,50,50.14,49.8403,50.12,478390,0
+SPHD.US,D,20240923,000000,50.1,50.245,50.02,50.24,6977498,0
+SPHD.US,D,20240924,000000,50.22,50.56,50.075,50.3,796636,0
+SPHD.US,D,20240925,000000,50.47,50.47,49.98,50.01,439948,0
+SPHD.US,D,20240926,000000,49.96,50.26,49.9,50.08,486289,0
+SPHD.US,D,20240927,000000,50.31,50.65,50.25,50.39,662385,0
+SPHD.US,D,20240930,000000,50.49,50.61,50.205,50.57,1271109,0
+SPHD.US,D,20241001,000000,50.6,50.6499,50.3,50.63,634584,0
+SPHD.US,D,20241002,000000,50.36,50.61,50.2351,50.4,403379,0
+SPHD.US,D,20241003,000000,50.34,50.34,49.99,50.15,353150,0
+SPHD.US,D,20241004,000000,50.05,50.31,49.9214,50.28,398851,0
+SPHD.US,D,20241007,000000,50.24,50.24,49.81,49.88,478545,0
+SPHD.US,D,20241008,000000,49.91,49.97,49.62,49.77,614165,0
+SPHD.US,D,20241009,000000,49.76,50.105,49.63,49.98,274597,0
+SPHD.US,D,20241010,000000,50.05,50.135,49.685,49.76,289566,0
+SPHD.US,D,20241011,000000,49.95,50.125,49.88,50.12,324336,0
+SPHD.US,D,20241014,000000,50.09,50.3901,49.96,50.36,279881,0
+SPHD.US,D,20241015,000000,50.36,51.03,50.36,50.62,485896,0
+SPHD.US,D,20241016,000000,50.64,51.05,50.56,51.01,553910,0
+SPHD.US,D,20241017,000000,51,51,50.76,50.86,330695,0
+SPHD.US,D,20241018,000000,50.83,51.0731,50.64,51.07,317059,0
+SPHD.US,D,20241021,000000,50.95,51.03,50.4399,50.49,383369,0
+SPHD.US,D,20241022,000000,50.31,50.595,50.15,50.52,481305,0
+SPHD.US,D,20241023,000000,50.4,50.685,50.34,50.66,495619,0
+SPHD.US,D,20241024,000000,50.81,50.825,50.48,50.59,306512,0
+SPHD.US,D,20241025,000000,50.67,50.71,49.9701,50.02,440155,0
+SPHD.US,D,20241028,000000,50.09,50.34,50.08,50.24,523130,0
+SPHD.US,D,20241029,000000,50.08,50.08,49.79,49.81,588076,0
+SPHD.US,D,20241030,000000,49.75,50.015,49.74,49.95,710839,0
+SPHD.US,D,20241031,000000,49.96,50.41,49.96,50.09,557692,0
+SPHD.US,D,20241101,000000,50.17,50.28,49.54,49.55,706806,0
+SPHD.US,D,20241104,000000,49.57,49.73,49.38,49.58,603576,0
+SPHD.US,D,20241105,000000,49.52,50,49.3614,49.99,335178,0
+SPHD.US,D,20241106,000000,50.62,50.64,50.08,50.12,745423,0
+SPHD.US,D,20241107,000000,50.14,50.365,50.07,50.13,815295,0
+SPHD.US,D,20241108,000000,50.14,50.51,50.08,50.43,461101,0
+SPHD.US,D,20241111,000000,50.53,50.855,50.4891,50.52,376821,0
+SPHD.US,D,20241112,000000,50.465,50.53,50.045,50.07,402827,0
+SPHD.US,D,20241113,000000,50.2,50.25,49.97,50.13,437320,0
+SPHD.US,D,20241114,000000,50.14,50.22,49.915,49.95,648124,0
+SPHD.US,D,20241115,000000,49.83,49.99,49.695,49.92,818496,0
+SPHD.US,D,20241118,000000,49.78,50.2183,49.78,50.16,469257,0
+SPHD.US,D,20241119,000000,49.885,50.11,49.6351,50.05,325859,0
+SPHD.US,D,20241120,000000,50.05,50.3,49.965,50.26,499465,0
+SPHD.US,D,20241121,000000,50.3,50.9,50.17,50.87,461217,0
+SPHD.US,D,20241122,000000,50.99,51.2598,50.97,51.14,565303,0
+SPHD.US,D,20241125,000000,51.405,51.5801,51.2,51.34,412332,0
+SPHD.US,D,20241126,000000,51.4,51.5175,51.19,51.46,298739,0
+SPHD.US,D,20241127,000000,51.64,51.89,51.62,51.67,733063,0
+SPHD.US,D,20241129,000000,51.69,51.875,51.64,51.75,216570,0
+SPHD.US,D,20241202,000000,51.7,51.73,51.07,51.21,760846,0
+SPHD.US,D,20241203,000000,51.32,51.39,50.8,50.8,434009,0
+SPHD.US,D,20241204,000000,50.75,50.76,50.3101,50.46,1248723,0
+SPHD.US,D,20241205,000000,50.51,50.85,50.47,50.72,754535,0
+SPHD.US,D,20241206,000000,50.81,50.85,50.33,50.39,392356,0
+SPHD.US,D,20241209,000000,50.53,50.59,50.105,50.12,487882,0
+SPHD.US,D,20241210,000000,50.105,50.2,49.66,49.92,577228,0
+SPHD.US,D,20241211,000000,49.95,50.03,49.505,49.53,793699,0
+SPHD.US,D,20241212,000000,49.555,49.77,49.445,49.49,425052,0
+SPHD.US,D,20241213,000000,49.47,49.61,49.18,49.41,675404,0
+SPHD.US,D,20241216,000000,49.43,49.47,48.9545,48.98,1226018,0
+SPHD.US,D,20241217,000000,48.79,49.15,48.7573,48.98,666378,0
+SPHD.US,D,20241218,000000,48.76,48.96,47.81,47.81,839295,0
+SPHD.US,D,20241219,000000,47.99,48.27,47.77,47.77,756462,0
+SPHD.US,D,20241220,000000,47.79,48.62,47.77,48.45,440688,0
+SPHD.US,D,20241223,000000,48.2051,48.4,47.91,48.35,531139,0
+SPHD.US,D,20241224,000000,48.31,48.5916,48.21,48.56,281072,0
+SPHD.US,D,20241226,000000,48.425,48.685,48.36,48.6,403934,0
+SPHD.US,D,20241227,000000,48.3872,48.7585,48.29,48.42,513168,0
+SPHD.US,D,20241230,000000,48.211,48.2651,47.785,48.1,609529,0
+SPHD.US,D,20241231,000000,48.199,48.4099,48.055,48.31,623549,0
+SPHD.US,D,20250102,000000,48.57,48.68,48.15,48.36,496815,0
+SPHD.US,D,20250103,000000,48.5,48.645,48.29,48.53,323897,0
+SPHD.US,D,20250106,000000,48.59,48.6,47.97,48.02,628948,0
+SPHD.US,D,20250107,000000,48.15,48.41,47.83,47.92,358379,0
+SPHD.US,D,20250108,000000,47.77,47.925,47.44,47.92,488140,0
+SPHD.US,D,20250110,000000,47.6469,47.77,47.05,47.08,630527,0
+SPHD.US,D,20250113,000000,47.1,47.455,47.01,47.43,542852,0
+SPHD.US,D,20250114,000000,47.53,47.86,47.5,47.82,481195,0
+SPHD.US,D,20250115,000000,48.25,48.38,47.8451,47.94,309168,0
+SPHD.US,D,20250116,000000,47.84,48.53,47.8085,48.51,289985,0
+SPHD.US,D,20250117,000000,48.54,48.89,48.46,48.73,370841,0
+SPHD.US,D,20250121,000000,48.765,49.23,48.73,49.07,385938,0
+SPHD.US,D,20250122,000000,48.9302,48.9302,48.285,48.31,472541,0
+SPHD.US,D,20250123,000000,48.42,48.545,48.205,48.52,458374,0
+SPHD.US,D,20250124,000000,48.5186,48.7902,48.48,48.66,296695,0
+SPHD.US,D,20250127,000000,48.869,49.3792,48.79,49.33,717226,0
+SPHD.US,D,20250128,000000,49.21,49.3891,48.715,48.82,395510,0
+SPHD.US,D,20250129,000000,48.9017,49.095,48.6203,48.72,395503,0
+SPHD.US,D,20250130,000000,48.88,49.07,48.64,48.91,311022,0
+SPHD.US,D,20250131,000000,48.92,49.055,48.6,48.69,447717,0
+SPHD.US,D,20250203,000000,48.2791,48.78,47.9083,48.6,630992,0
+SPHD.US,D,20250204,000000,48.47,48.71,48.36,48.58,433649,0
+SPHD.US,D,20250205,000000,48.84,48.895,48.54,48.84,361575,0
+SPHD.US,D,20250206,000000,49.17,49.21,48.66,48.8,349296,0
+SPHD.US,D,20250207,000000,48.887,48.89,48.58,48.73,481477,0
+SPHD.US,D,20250210,000000,48.82,48.865,48.495,48.84,255117,0
+SPHD.US,D,20250211,000000,48.72,49.22,48.59,49.2,329290,0
+SPHD.US,D,20250212,000000,48.65,48.99,48.5649,48.9,316778,0
+SPHD.US,D,20250213,000000,48.9541,49.3699,48.79,49.31,305958,0
+SPHD.US,D,20250214,000000,49.4382,49.75,49.15,49.15,293873,0
+SPHD.US,D,20250218,000000,49,49.485,48.89,49.42,514383,0
+SPHD.US,D,20250219,000000,49.34,49.665,49.25,49.63,285322,0
+SPHD.US,D,20250220,000000,49.5271,50.04,49.45,50.02,423091,0
+SPHD.US,D,20250221,000000,50.02,50.26,49.95,50.2,524263,0
+SPHD.US,D,20250224,000000,50.09,50.5,49.92,50.29,820516,0
+SPHD.US,D,20250225,000000,50.45,50.65,50.39,50.56,581578,0
+SPHD.US,D,20250226,000000,50.5211,50.53,49.91,50.03,596599,0
+SPHD.US,D,20250227,000000,49.86,50.215,49.76,49.93,614161,0
+SPHD.US,D,20250228,000000,50.21,50.59,50,50.54,678233,0
+SPHD.US,D,20250303,000000,50.68,51.0298,50.3299,50.59,1303200,0
+SPHD.US,D,20250304,000000,50.525,50.64,49.613,49.62,1262692,0
+SPHD.US,D,20250305,000000,49.5189,49.95,49.3,49.79,1444763,0
+SPHD.US,D,20250306,000000,49.64,49.86,49.21,49.74,956492,0
+SPHD.US,D,20250307,000000,49.6557,50.69,49.6557,50.58,1114401,0
+SPHD.US,D,20250310,000000,50.58,51.605,50.38,50.67,1480007,0
+SPHD.US,D,20250311,000000,50.5291,50.57,49.44,49.59,1222940,0
+SPHD.US,D,20250312,000000,49.5123,49.5123,48.84,48.98,921023,0
+SPHD.US,D,20250313,000000,49.1,49.63,48.84,48.89,755781,0
+SPHD.US,D,20250314,000000,49.23,49.7704,49.025,49.72,487567,0
+SPHD.US,D,20250317,000000,49.7,50.435,49.69,50.22,587817,0
+SPHD.US,D,20250318,000000,50.165,50.3691,50.0323,50.19,608089,0
+SPHD.US,D,20250319,000000,50.2,50.28,49.85,50.12,425881,0
+SPHD.US,D,20250320,000000,50.07,50.16,49.81,49.99,425683,0
+SPHD.US,D,20250321,000000,49.83,49.94,49.485,49.66,505219,0
+SPHD.US,D,20250324,000000,49.68,49.9628,49.575,49.77,451771,0
+SPHD.US,D,20250325,000000,49.72,49.76,49.01,49.17,652385,0
+SPHD.US,D,20250326,000000,49.37,49.772,49.27,49.64,353968,0
+SPHD.US,D,20250327,000000,49.68,50,49.5369,49.68,407453,0
+SPHD.US,D,20250328,000000,49.87,49.91,49.4649,49.61,767293,0
+SPHD.US,D,20250331,000000,49.6882,50.46,49.65,50.23,1076332,0
+SPHD.US,D,20250401,000000,50.26,50.28,49.67,50,564381,0
+SPHD.US,D,20250402,000000,49.835,50.085,49.59,50.04,560083,0
+SPHD.US,D,20250403,000000,49.65,49.9081,48.67,48.69,1067081,0
+SPHD.US,D,20250404,000000,48.19,48.29,46.11,46.13,4138986,0
+SPHD.US,D,20250407,000000,45.02,46.75,44.23,45.31,4877837,0
+SPHD.US,D,20250408,000000,46.308,46.308,43.865,44.37,2908541,0
+SPHD.US,D,20250409,000000,43.74,46.7099,43.39,46.49,1758245,0
+SPHD.US,D,20250410,000000,46.05,46.12,44.425,45.44,2384479,0
+SPHD.US,D,20250411,000000,45.5455,46.36,45.01,46.23,1878560,0
+SPHD.US,D,20250414,000000,46.6961,47.235,46.46,47.07,871662,0
+SPHD.US,D,20250415,000000,47.1454,47.36,46.93,46.94,743516,0
+SPHD.US,D,20250416,000000,47.11,47.22,46.265,46.46,721181,0
+SPHD.US,D,20250417,000000,46.65,47.51,46.56,47.12,783842,0
+SPHD.US,D,20250421,000000,46.815,46.83,45.8,46.21,505670,0
+SPHD.US,D,20250422,000000,46.56,47.37,46.54,47.22,686130,0
+SPHD.US,D,20250423,000000,47.495,47.93,46.85,47.08,1036842,0
+SPHD.US,D,20250424,000000,47.12,47.585,46.93,47.37,431714,0
+SPHD.US,D,20250425,000000,47.2608,47.31,46.75,47.07,516986,0
+SPHD.US,D,20250428,000000,47.1489,47.37,46.97,47.31,415433,0
+SPHD.US,D,20250429,000000,47.085,47.64,47.03,47.53,1039362,0
+SPHD.US,D,20250430,000000,47.4784,47.605,46.83,47.45,394051,0
+SPHD.US,D,20250501,000000,47.475,47.74,47.13,47.28,524859,0
+SPHD.US,D,20250502,000000,47.77,47.8402,47.38,47.72,426332,0
+SPHD.US,D,20250505,000000,47.5978,47.65,47.24,47.45,314500,0
+SPHD.US,D,20250506,000000,47.3,47.53,47.07,47.21,615507,0
+SPHD.US,D,20250507,000000,47.23,47.575828,47.13,47.28,470186,0
+SPHD.US,D,20250508,000000,47.41,47.78,47.22,47.37,827659,0
+SPHD.US,D,20250509,000000,47.42,47.565,47.275,47.35,445789,0
+SPHD.US,D,20250512,000000,47.81,48.05,47.57,47.75,902724,0
+SPHD.US,D,20250513,000000,47.75,47.76,47.25,47.29,659320,0
+SPHD.US,D,20250514,000000,47.2191,47.23,46.64,46.8,1127096,0
+SPHD.US,D,20250515,000000,46.955,47.66,46.915,47.66,342877,0
+SPHD.US,D,20250516,000000,47.67,48.1865,47.54,48.16,418560,0
+SPHD.US,D,20250519,000000,47.765,48.145,47.68,48.14,377621,0
+SPHD.US,D,20250520,000000,48.065,48.32,47.98,48.04,261393,0
+SPHD.US,D,20250521,000000,47.84,47.84,47,47.02,367536,0
+SPHD.US,D,20250522,000000,46.89,46.99,46.385,46.74,449831,0
+SPHD.US,D,20250523,000000,46.66,46.97,46.425,46.88,442386,0
+SPHD.US,D,20250527,000000,47.31,47.605,47.08,47.55,260157,0
+SPHD.US,D,20250528,000000,47.5816,47.5816,46.96,47.05,323263,0
+SPHD.US,D,20250529,000000,47.11,47.44,46.9684,47.43,354105,0
+SPHD.US,D,20250530,000000,47.285,47.65,47.16,47.5,494574,0
+SPHD.US,D,20250602,000000,47.4,47.485,46.96,47.48,714000,0
+SPHD.US,D,20250603,000000,47.375,47.63,47.14,47.54,559082,0
+SPHD.US,D,20250604,000000,47.53,47.55,47.155,47.17,306215,0
+SPHD.US,D,20250605,000000,47.2,47.2157,46.93,47.04,566614,0
+SPHD.US,D,20250606,000000,47.33,47.5207,47.2,47.38,358108,0
+SPHD.US,D,20250609,000000,47.41,47.775,47.345,47.46,638696,0
+SPHD.US,D,20250610,000000,47.535,47.9301,47.5,47.82,1030194,0
+SPHD.US,D,20250611,000000,47.855,47.975,47.65,47.8,452960,0
+SPHD.US,D,20250612,000000,47.685,47.9,47.57,47.88,335928,0
+SPHD.US,D,20250613,000000,47.8,47.95,47.32,47.41,598808,0
+SPHD.US,D,20250616,000000,47.545,47.79,47.3,47.45,484347,0
+SPHD.US,D,20250617,000000,47.395,47.4454,47.03,47.04,456762,0
+SPHD.US,D,20250618,000000,47.1085,47.325,46.99,47.06,473325,0
+SPHD.US,D,20250620,000000,47.2299,47.42,47.135,47.14,617646,0
+SPHD.US,D,20250623,000000,47.1342,47.445,46.915,47.38,542706,0
+SPHD.US,D,20250624,000000,47.4586,47.695,47.38,47.58,337374,0
+SPHD.US,D,20250625,000000,47.4,47.41,46.97,46.97,426410,0
+SPHD.US,D,20250626,000000,47.12,47.3551,47.085,47.25,622184,0
+SPHD.US,D,20250627,000000,47.32,47.53,47.08,47.25,382937,0
+SPHD.US,D,20250630,000000,47.19,47.59,47.055,47.56,645601,0
+SPHD.US,D,20250701,000000,47.59,48.61,47.5601,48.31,786215,0
+SPHD.US,D,20250702,000000,48.41,48.6999,48.24,48.63,571418,0
+SPHD.US,D,20250703,000000,48.64,48.8,48.53,48.67,228435,0
+SPHD.US,D,20250707,000000,48.58,48.64,48.02,48.19,399285,0
+SPHD.US,D,20250708,000000,48.06,48.61,48.02,48.54,419676,0
+SPHD.US,D,20250709,000000,48.58,48.69,48.27,48.5,337285,0
+SPHD.US,D,20250710,000000,48.41,49.04,48.285,48.92,396956,0
+SPHD.US,D,20250711,000000,48.64,48.775,48.38,48.64,330248,0
+SPHD.US,D,20250714,000000,48.575,48.72,48.34,48.57,706816,0
+SPHD.US,D,20250715,000000,48.5486,48.64,47.91,47.93,547586,0
+SPHD.US,D,20250716,000000,48.04,48.29,47.84,48.23,600345,0
+SPHD.US,D,20250717,000000,48.08,48.38,48.045,48.3,382511,0
+SPHD.US,D,20250718,000000,48.45,48.595,48.26,48.39,476466,0
+SPHD.US,D,20250721,000000,48.47,48.57,48.16,48.22,724561,0
+SPHD.US,D,20250722,000000,48.2221,49.0999,48.22,49.07,607355,0
+SPHD.US,D,20250723,000000,49.15,49.35,49.06,49.35,721840,0
+SPHD.US,D,20250724,000000,49.1579,49.245,48.89,48.97,620504,0
+SPHD.US,D,20250725,000000,48.957,49.02,48.56,48.99,378719,0
+SPHD.US,D,20250728,000000,48.875,48.9,48.26,48.3,425998,0
+SPHD.US,D,20250729,000000,48.35,48.605,48.19,48.58,394947,0
+SPHD.US,D,20250730,000000,48.5785,48.67,47.85,48.07,421064,0
+SPHD.US,D,20250731,000000,47.75,48.07,47.58,47.69,755935,0
+SPHD.US,D,20250801,000000,47.8,47.89,47.24,47.56,790733,0
+SPHD.US,D,20250804,000000,47.5901,48.0951,47.5901,48.04,650849,0
+SPHD.US,D,20250805,000000,48.1,48.28,47.95,48.18,613744,0
+SPHD.US,D,20250806,000000,48.21,48.275,47.885,47.91,621299,0
+SPHD.US,D,20250807,000000,48.125,48.23,47.75,48.09,518055,0
+SPHD.US,D,20250808,000000,48.16,48.35,48.01,48.1,302525,0
+SPHD.US,D,20250811,000000,48.19,48.4,47.82,47.94,387288,0
+SPHD.US,D,20250812,000000,48.07,48.33,47.99,48.31,634792,0
+SPHD.US,D,20250813,000000,48.39,49.04,48.33,49.02,667074,0
+SPHD.US,D,20250814,000000,48.6947,48.76,48.36,48.66,619811,0
+SPHD.US,D,20250815,000000,48.73,48.875,48.52,48.71,623433,0
+SPHD.US,D,20250818,000000,48.57,48.6289,48.29,48.29,408588,0
+SPHD.US,D,20250819,000000,48.44,48.93,48.37,48.84,649554,0
+SPHD.US,D,20250820,000000,48.98,49.4102,48.86,48.94,962636,0
+SPHD.US,D,20250821,000000,48.825,49.06,48.72,48.96,704992,0
+SPHD.US,D,20250822,000000,49.19,49.835,49.18,49.7,719210,0
+SPHD.US,D,20250825,000000,49.568,49.62,49.17,49.23,1024991,0
+SPHD.US,D,20250826,000000,49.12,49.23,48.875,49.07,717808,0
+SPHD.US,D,20250827,000000,48.9892,49.45,48.951,49.41,532892,0
+SPHD.US,D,20250828,000000,49.45,49.45,48.87,49.12,677235,0
+SPHD.US,D,20250829,000000,49.17,49.5,49.16,49.48,711549,0
+SPHD.US,D,20250902,000000,49.32,49.42,48.8633,49.07,1119188,0
+SPHD.US,D,20250903,000000,49,49.24,48.89,49.19,880941,0
+SPHD.US,D,20250904,000000,49.435,49.5736,49.1324,49.42,659678,0
+SPHD.US,D,20250905,000000,49.475,49.84,49.29,49.55,1050394,0
+SPHD.US,D,20250908,000000,49.3,49.34,48.89,49.22,1202834,0
+SPHD.US,D,20250909,000000,49.15,49.28,49.07,49.12,920046,0
+SPHD.US,D,20250910,000000,48.98,49.18,48.81,49.13,1045117,0
+SPHD.US,D,20250911,000000,49.15,49.63,49.09,49.61,868661,0
+SPHD.US,D,20250912,000000,49.52,49.61,49.34,49.36,508573,0
+SPHD.US,D,20250915,000000,49.41,49.53,49.09,49.12,694353,0
+SPHD.US,D,20250916,000000,49.12,49.28,48.91,48.99,615529,0
+SPHD.US,D,20250917,000000,49.04,49.61,48.94,49.07,874589,0
+SPHD.US,D,20250918,000000,49.005,49.26,48.91,49.14,613266,0
+SPHD.US,D,20250919,000000,49.25,49.255,49.005,49.04,496499,0
+SPHD.US,D,20250922,000000,48.74,48.78,48.56,48.65,555251,0
+SPHD.US,D,20250923,000000,48.7527,49.09,48.7,49.04,524227,0
+SPHD.US,D,20250924,000000,48.96,49.14,48.92,48.99,320859,0
+SPHD.US,D,20250925,000000,49.05,49.11,48.55,48.58,461731,0
+SPHD.US,D,20250926,000000,48.74,49.08,48.72,49.01,501433,0
+SPHD.US,D,20250929,000000,49.08,49.1049,48.73,48.98,490426,0
+SPHD.US,D,20250930,000000,48.98,49.53,48.93,49.45,599494,0
+SPHD.US,D,20251001,000000,49.5,49.86,49.49,49.72,503036,0
+SPHD.US,D,20251002,000000,49.54,49.77,49.34,49.47,427392,0
+SPHD.US,D,20251003,000000,49.59,50,49.55,49.73,475892,0
+SPHD.US,D,20251006,000000,49.7,49.74,49.2042,49.24,652166,0
+SPHD.US,D,20251007,000000,49.37,49.455,49.1499,49.31,621493,0
+SPHD.US,D,20251008,000000,49.3,49.33,48.88,48.92,622161,0
+SPHD.US,D,20251009,000000,49.005,49.085,48.54,48.57,481077,0
+SPHD.US,D,20251010,000000,48.7486,48.81,48.0912,48.11,1005138,0
+SPHD.US,D,20251013,000000,48.168,48.38,47.91,48.15,811258,0
+SPHD.US,D,20251014,000000,47.925,48.64,47.925,48.61,740767,0
+SPHD.US,D,20251015,000000,48.62,49,48.39,48.69,592439,0
+SPHD.US,D,20251016,000000,48.76,48.82,48.11,48.17,1037838,0
+SPHD.US,D,20251017,000000,48.31,48.6,48.195,48.58,661769,0
+SPHD.US,D,20251020,000000,48.53,48.76,48.52,48.73,461931,0
+SPHD.US,D,20251021,000000,48.77,48.95,48.615,48.78,519234,0
+SPHD.US,D,20251022,000000,48.78,49.21,48.69,48.91,833479,0
+SPHD.US,D,20251023,000000,49.09,49.09,48.5351,48.63,734266,0
+SPHD.US,D,20251024,000000,48.86,48.91,48.6,48.62,469119,0
+SPHD.US,D,20251027,000000,48.66,48.82,48.58,48.81,496036,0
+SPHD.US,D,20251028,000000,48.6,48.62,48.041,48.11,966596,0
+SPHD.US,D,20251029,000000,48.005,48.1045,47.2,47.35,1408662,0
+SPHD.US,D,20251030,000000,47.16,47.58,47.14,47.22,818589,0
+SPHD.US,D,20251031,000000,47,47.45,46.8248,47.32,637271,0
+SPHD.US,D,20251103,000000,47.105,47.19,46.58,46.99,624384,0
+SPHD.US,D,20251104,000000,47.01,47.12,46.85,46.96,752834,0
+SPHD.US,D,20251105,000000,47.025,47.26,46.88,47.15,511151,0
+SPHD.US,D,20251106,000000,47.2,47.51,47.0842,47.13,771748,0
+SPHD.US,D,20251107,000000,47.225,47.79,47.19,47.78,923790,0
+SPHD.US,D,20251110,000000,47.8586,47.86,47.4001,47.7,1054108,0
+SPHD.US,D,20251111,000000,47.934,48.41,47.9,48.38,625182,0
+SPHD.US,D,20251112,000000,48.3679,48.595,48.33,48.41,568998,0
+SPHD.US,D,20251113,000000,48.375,48.68,48.18,48.22,537336,0
+SPHD.US,D,20251114,000000,48.255,48.345,47.82,48.13,813191,0
+SPHD.US,D,20251117,000000,48.175,48.28,47.69,47.78,677822,0
+SPHD.US,D,20251118,000000,47.725,48.215,47.66,48.05,848625,0
+SPHD.US,D,20251119,000000,47.9,47.93,47.415,47.53,573474,0
+SPHD.US,D,20251120,000000,47.6999,47.9,47.26,47.29,821134,0
+SPHD.US,D,20251121,000000,47.51,48.46,47.46,48.14,1363071,0
+SPHD.US,D,20251124,000000,48.01,48.08,47.6791,47.83,2196031,0
+SPHD.US,D,20251125,000000,47.95,48.33,47.92,48.19,1261203,0
+SPHD.US,D,20251126,000000,48.215,48.5799,48.15,48.4,2866014,0
+SPHD.US,D,20251128,000000,48.4,48.69,48.39,48.65,1287132,0
+SPHD.US,D,20251201,000000,48.42,48.6,48.2379,48.27,2557101,0
+SPHD.US,D,20251202,000000,48.3516,48.3516,47.75,47.9,636093,0
+SPHD.US,D,20251203,000000,48.0262,48.38,47.955,48.09,577256,0
+SPHD.US,D,20251204,000000,48.07,48.13,47.815,47.92,795561,0
+SPHD.US,D,20251205,000000,47.875,48.12,47.81,47.84,645119,0
+SPHD.US,D,20251208,000000,47.87,47.8912,47.49,47.52,552887,0
+SPHD.US,D,20251209,000000,47.7,47.93,47.41,47.42,806870,0
+SPHD.US,D,20251210,000000,47.535,47.99,47.46,47.88,1067599,0
+SPHD.US,D,20251211,000000,47.9003,48.365,47.9003,48.15,990585,0
+SPHD.US,D,20251212,000000,48.3267,48.5,48.21,48.33,754054,0
+SPHD.US,D,20251215,000000,48.52,48.665,48.365,48.59,2256538,0
+SPHD.US,D,20251216,000000,48.625,48.68,48,48.17,1011558,0
+SPHD.US,D,20251217,000000,48.25,48.58,48.21,48.52,808447,0
+SPHD.US,D,20251218,000000,48.5,48.65,48.29,48.34,670968,0
+SPHD.US,D,20251219,000000,48.27,48.38,48.04,48.04,810496,0
+SPHD.US,D,20251222,000000,47.765,48.04,47.715,47.99,906574,0
+SPHD.US,D,20251223,000000,48,48,47.78,47.84,440859,0
+SPHD.US,D,20251224,000000,47.85,48.2,47.85,48.18,291510,0
+SPHD.US,D,20251226,000000,48.13,48.21,47.9733,48.19,352860,0
+SPHD.US,D,20251229,000000,48.29,48.41,48.205,48.24,346216,0
+SPHD.US,D,20251230,000000,48.2756,48.34,48.1809,48.28,304855,0
+SPHD.US,D,20251231,000000,48.24,48.24,47.99,48,247221,0
+SPHD.US,D,20260102,000000,48.0175,48.42,47.57,48.23,642973,0
+SPHD.US,D,20260105,000000,48.18,48.24,47.815,48.13,1216189,0
+SPHD.US,D,20260106,000000,48.07,48.34,48.04,48.28,636712,0
+SPHD.US,D,20260107,000000,48.46,48.58,47.87,47.9,663282,0
+SPHD.US,D,20260108,000000,47.88,48.67,47.787,48.51,974318,0
+SPHD.US,D,20260109,000000,48.65,48.82,48.53,48.57,756311,0
+SPHD.US,D,20260112,000000,48.575,48.685,48.31,48.53,899203,0
+SPHD.US,D,20260113,000000,48.65,48.8,48.3399,48.64,1641346,0
+SPHD.US,D,20260114,000000,48.705,49.4651,48.69,49.41,790378,0
+SPHD.US,D,20260115,000000,49.45,49.685,49.17,49.56,1009261,0
+SPHD.US,D,20260116,000000,49.335,49.455,49.12,49.35,776900,0
+SPHD.US,D,20260120,000000,48.93,49.1401,48.675,48.96,1004448,0
+SPHD.US,D,20260121,000000,49.035,49.39,49.015,49.32,1072701,0
+SPHD.US,D,20260122,000000,49.43,49.73,49.35,49.4,808374,0
+SPHD.US,D,20260123,000000,49.45,49.46,49.12,49.4,812707,0
+SPHD.US,D,20260126,000000,49.58,49.68,49.405,49.59,565359,0
+SPHD.US,D,20260127,000000,49.56,49.9028,49.44,49.82,837226,0
+SPHD.US,D,20260128,000000,49.795,50.0079,49.205,49.34,1088272,0
+SPHD.US,D,20260129,000000,49.52,49.86,49.41,49.57,1177844,0
+SPHD.US,D,20260130,000000,49.68,50.3,49.605,50.28,1190518,0
+SPHD.US,D,20260202,000000,50.21,50.24,49.86,49.98,657844,0
+SPHD.US,D,20260203,000000,49.78,50.61,49.73,50.41,1682868,0
+SPHD.US,D,20260204,000000,50.61,51.5426,50.61,51.4,3225438,0
+SPHD.US,D,20260205,000000,51.425,51.51,50.93,51.12,1084221,0
+SPHD.US,D,20260206,000000,51.35,51.665,51.3,51.54,1085573,0
+SPHD.US,D,20260209,000000,51.47,51.64,51.14,51.58,748249,0
+SPHD.US,D,20260210,000000,51.67,52.2,51.58,52.07,918930,0
+SPHD.US,D,20260211,000000,52.075,52.5,51.85,52.41,743090,0
+SPHD.US,D,20260212,000000,52.55,52.815,52.055,52.08,1603114,0
+SPHD.US,D,20260213,000000,52.1465,52.715,52.05,52.63,1196369,0
+SPHD.US,D,20260217,000000,52.81,53.07,51.84,52.19,1144660,0
+SPHD.US,D,20260218,000000,52.225,52.305,52,52.14,916111,0
diff --git a/daily/us/nyse etfs/2/sphy.us.txt b/daily/us/nyse etfs/2/sphy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef1243dd7d7c5df1d0a4dbfc4565ebafe8af28d4
--- /dev/null
+++ b/daily/us/nyse etfs/2/sphy.us.txt	
@@ -0,0 +1,1610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPHY.US,D,20190924,000000,23.9092,24.017,23.9092,23.9972,10702.916836946,0
+SPHY.US,D,20190925,000000,23.9774,23.9774,23.9626,23.9626,5474.2887193784,0
+SPHY.US,D,20190926,000000,23.9626,24.0022,23.9626,23.9972,23606.669600407,0
+SPHY.US,D,20190927,000000,24.017,24.017,23.926,23.9399,23244.749866051,0
+SPHY.US,D,20190930,000000,23.9528,23.9774,23.9448,23.9577,21994.205979464,0
+SPHY.US,D,20191001,000000,23.9874,24.0022,23.926,23.926,21371.461408617,0
+SPHY.US,D,20191002,000000,24.3405,24.3405,23.7955,23.8192,22097.322775285,0
+SPHY.US,D,20191003,000000,23.7955,23.8241,23.7737,23.7757,28126.622483942,0
+SPHY.US,D,20191004,000000,23.741,23.8439,23.741,23.839,12972.49729401,0
+SPHY.US,D,20191007,000000,23.8341,23.8993,23.8192,23.8241,15090.435404278,0
+SPHY.US,D,20191008,000000,24.2485,24.2485,23.7638,23.7638,18051.504962737,0
+SPHY.US,D,20191009,000000,23.8727,23.8727,23.8271,23.8489,45631.204049231,0
+SPHY.US,D,20191010,000000,23.9092,23.9092,23.8241,23.839,20289.746001463,0
+SPHY.US,D,20191011,000000,23.8993,23.9448,23.8993,23.9359,8544.5407675321,0
+SPHY.US,D,20191014,000000,23.9448,23.9626,23.9448,23.9528,12451.858570007,0
+SPHY.US,D,20191015,000000,23.9706,23.9706,23.9349,23.9706,59292.1575977,0
+SPHY.US,D,20191016,000000,23.9666,23.9774,23.9666,23.9755,10805.022683788,0
+SPHY.US,D,20191017,000000,24.017,24.017,23.9626,23.9706,3177.4126398904,0
+SPHY.US,D,20191018,000000,24.017,24.017,23.9774,23.9962,14663.814935288,0
+SPHY.US,D,20191021,000000,24.0467,24.0606,23.9784,24.0121,10432.993459646,0
+SPHY.US,D,20191022,000000,23.9972,24.017,23.9972,24.0121,46416.71140564,0
+SPHY.US,D,20191023,000000,24.0556,24.0556,24.0082,24.0121,13812.595895266,0
+SPHY.US,D,20191024,000000,24.0368,24.0388,24.017,24.0388,12312.347610953,0
+SPHY.US,D,20191025,000000,24.017,24.0655,24.017,24.0606,4805.0404955135,0
+SPHY.US,D,20191028,000000,24.0655,24.0853,24.0556,24.0754,15036.855108409,0
+SPHY.US,D,20191029,000000,23.9626,24.0893,23.9626,24.027,18948.216706797,0
+SPHY.US,D,20191030,000000,23.9972,24.1101,23.9972,24.0121,7190.8800851225,0
+SPHY.US,D,20191031,000000,24.0072,24.0072,23.9349,23.9577,296281.85001927,0
+SPHY.US,D,20191101,000000,23.9706,24.0072,23.9706,24.0072,41911.922756784,0
+SPHY.US,D,20191104,000000,24.1041,24.1041,24.0526,24.0714,20534.395654297,0
+SPHY.US,D,20191105,000000,24.0368,24.0853,24.017,24.0368,33572.604631918,0
+SPHY.US,D,20191106,000000,24.1199,24.1199,23.9972,24.027,37425.331189545,0
+SPHY.US,D,20191107,000000,24.1199,24.1199,24.017,24.023,17261.953810413,0
+SPHY.US,D,20191108,000000,24.017,24.0467,23.9774,24.0448,58961.577281681,0
+SPHY.US,D,20191111,000000,24.2604,24.2604,24.017,24.027,22653.344713542,0
+SPHY.US,D,20191112,000000,24.1387,24.1387,23.9972,24.0368,11365.08841796,0
+SPHY.US,D,20191113,000000,24.0022,24.017,23.9972,23.9972,52326.719134815,0
+SPHY.US,D,20191114,000000,23.9874,24.027,23.9774,23.9774,20121.928471008,0
+SPHY.US,D,20191115,000000,24.0467,24.0467,24.017,24.0418,6217.3362186846,0
+SPHY.US,D,20191118,000000,24.0942,24.0942,24.027,24.0318,21052.001531364,0
+SPHY.US,D,20191119,000000,24.0368,24.0368,23.9577,23.9666,176613.79751877,0
+SPHY.US,D,20191120,000000,23.9706,23.9706,23.9161,23.931,22598.753468695,0
+SPHY.US,D,20191121,000000,23.9874,23.9874,23.9092,23.9092,22909.11480514,0
+SPHY.US,D,20191122,000000,23.931,23.9349,23.926,23.9339,18963.380941477,0
+SPHY.US,D,20191125,000000,24.0368,24.0516,23.9874,24.0467,25921.742761511,0
+SPHY.US,D,20191126,000000,24.0665,24.0665,24.0368,24.0516,26173.469057194,0
+SPHY.US,D,20191127,000000,24.1289,24.1289,24.0467,24.0516,51141.88693184,0
+SPHY.US,D,20191129,000000,24.0665,24.1101,24.0665,24.0893,3765.7849454634,0
+SPHY.US,D,20191202,000000,24.1605,24.1605,24.0012,24.0309,99251.937876716,0
+SPHY.US,D,20191203,000000,24.0012,24.017,23.9914,24.016,27354.257464255,0
+SPHY.US,D,20191204,000000,24.0309,24.0893,24.0309,24.0893,18491.267768449,0
+SPHY.US,D,20191205,000000,24.0893,24.1149,24.0507,24.1021,40948.488380133,0
+SPHY.US,D,20191206,000000,24.1605,24.1605,24.1337,24.1467,70744.187627823,0
+SPHY.US,D,20191209,000000,24.3296,24.3296,24.1337,24.1417,59339.672199696,0
+SPHY.US,D,20191210,000000,24.1515,24.2238,24.1515,24.2208,22240.877530254,0
+SPHY.US,D,20191211,000000,24.2752,24.2752,24.2228,24.2742,24858.224435973,0
+SPHY.US,D,20191212,000000,24.294,24.3296,24.2802,24.3059,23441.884916887,0
+SPHY.US,D,20191213,000000,24.3296,24.3563,24.3296,24.3514,31328.29789932,0
+SPHY.US,D,20191216,000000,24.3385,24.4404,24.3385,24.4265,28162.005698195,0
+SPHY.US,D,20191217,000000,24.478,24.4879,24.4127,24.479,18326.483084929,0
+SPHY.US,D,20191218,000000,24.5412,24.5412,24.5057,24.5324,36201.071976403,0
+SPHY.US,D,20191219,000000,24.57,24.5977,24.5324,24.5512,52343.905267453,0
+SPHY.US,D,20191220,000000,24.5888,24.6076,24.5244,24.5324,33284.484173003,0
+SPHY.US,D,20191223,000000,24.6373,24.6373,24.5512,24.57,30291.064247227,0
+SPHY.US,D,20191224,000000,24.5888,24.5977,24.5868,24.5947,8211.9385535569,0
+SPHY.US,D,20191226,000000,24.5977,24.6076,24.5848,24.5937,11627.935152409,0
+SPHY.US,D,20191227,000000,24.6076,24.6125,24.5799,24.5977,18541.815217381,0
+SPHY.US,D,20191230,000000,24.6827,24.6827,24.568,24.5888,31244.389134092,0
+SPHY.US,D,20191231,000000,24.6373,24.6739,24.57,24.6461,153052.6206224,0
+SPHY.US,D,20200102,000000,24.561,24.7015,24.5601,24.6917,62312.873145899,0
+SPHY.US,D,20200103,000000,24.57,24.7015,24.57,24.6907,51684.766533374,0
+SPHY.US,D,20200106,000000,24.7372,24.7372,24.6639,24.6867,49637.594851612,0
+SPHY.US,D,20200107,000000,24.6827,24.6917,24.6739,24.6827,38893.229106543,0
+SPHY.US,D,20200108,000000,24.6827,24.6827,24.6739,24.6827,39150.010147119,0
+SPHY.US,D,20200109,000000,24.7115,24.7372,24.6739,24.7292,118886.58894001,0
+SPHY.US,D,20200110,000000,24.7292,24.7758,24.7292,24.7658,26746.677128088,0
+SPHY.US,D,20200113,000000,24.7956,24.7956,24.7203,24.7806,132438.35999879,0
+SPHY.US,D,20200114,000000,24.7758,24.7856,24.756,24.7758,88755.254631414,0
+SPHY.US,D,20200115,000000,24.7292,24.8054,24.7292,24.8054,20494.968644129,0
+SPHY.US,D,20200116,000000,24.8242,24.8242,24.7777,24.7956,40093.225544197,0
+SPHY.US,D,20200117,000000,24.7758,24.7956,24.7758,24.7758,78503.221038945,0
+SPHY.US,D,20200121,000000,24.8153,24.842,24.747,24.7658,68006.537793644,0
+SPHY.US,D,20200122,000000,24.7856,24.7956,24.7758,24.7856,38029.878678776,0
+SPHY.US,D,20200123,000000,24.8242,24.8242,24.7015,24.7105,142619.62716275,0
+SPHY.US,D,20200124,000000,24.747,24.747,24.6571,24.659,91649.601557283,0
+SPHY.US,D,20200127,000000,24.7372,24.842,24.4493,24.4879,48706.510842277,0
+SPHY.US,D,20200128,000000,24.5244,24.659,24.5244,24.6402,28445.071412216,0
+SPHY.US,D,20200129,000000,24.7203,24.7203,24.5888,24.5977,49355.540086569,0
+SPHY.US,D,20200130,000000,24.6175,24.6561,24.5937,24.6561,21504.906673799,0
+SPHY.US,D,20200131,000000,24.6273,24.6273,24.561,24.569,36267.794608994,0
+SPHY.US,D,20200203,000000,24.6897,24.6897,24.571,24.5937,20037.008756801,0
+SPHY.US,D,20200204,000000,24.6432,24.7095,24.6432,24.6995,53028.317725997,0
+SPHY.US,D,20200205,000000,24.7738,24.7836,24.7243,24.7836,22788.811876681,0
+SPHY.US,D,20200206,000000,24.7451,24.8134,24.7273,24.8034,108862.01886774,0
+SPHY.US,D,20200207,000000,24.8312,24.8312,24.756,24.8134,58817.011577735,0
+SPHY.US,D,20200210,000000,25.0666,25.0666,24.7648,24.8034,53253.759348236,0
+SPHY.US,D,20200211,000000,24.8499,24.8697,24.8034,24.8499,26876.078597355,0
+SPHY.US,D,20200212,000000,24.9331,24.9331,24.8697,24.9231,47244.678619152,0
+SPHY.US,D,20200213,000000,24.9429,24.9429,24.8835,24.9379,31478.929297138,0
+SPHY.US,D,20200214,000000,24.9518,24.9617,24.9172,24.9518,45582.678498255,0
+SPHY.US,D,20200218,000000,25.0666,25.0666,24.8885,24.8964,40174.101462489,0
+SPHY.US,D,20200219,000000,24.9518,24.9518,24.9053,24.9331,47018.226047935,0
+SPHY.US,D,20200220,000000,24.9053,24.9617,24.8885,24.9509,43244.353510643,0
+SPHY.US,D,20200221,000000,24.9359,24.9617,24.8885,24.9211,98026.667714594,0
+SPHY.US,D,20200224,000000,25.0754,25.0754,24.6995,24.7095,99152.864876808,0
+SPHY.US,D,20200225,000000,24.7738,24.7836,24.5581,24.563,45382.510600483,0
+SPHY.US,D,20200226,000000,24.6046,24.6343,24.5216,24.572,55270.602560639,0
+SPHY.US,D,20200227,000000,24.4265,24.4553,24.2386,24.2485,73796.242594361,0
+SPHY.US,D,20200228,000000,23.9745,24.3049,23.9656,24.3049,114746.75287245,0
+SPHY.US,D,20200302,000000,24.0318,24.3286,24.0318,24.287,126212.93618828,0
+SPHY.US,D,20200303,000000,24.2682,24.4355,24.2089,24.2504,97100.638450152,0
+SPHY.US,D,20200304,000000,24.3593,24.5027,24.3593,24.474,296039.2222644,0
+SPHY.US,D,20200305,000000,24.3148,24.387,24.1635,24.2238,88508.583080624,0
+SPHY.US,D,20200306,000000,23.93,24.0418,23.7688,24.0388,42549.831562311,0
+SPHY.US,D,20200309,000000,23.4868,23.741,21.6084,22.5105,321131.98686342,0
+SPHY.US,D,20200310,000000,22.5936,23.2316,22.5936,23.1021,502089.83214344,0
+SPHY.US,D,20200311,000000,22.8756,22.9151,22.4452,22.6372,54874.310561008,0
+SPHY.US,D,20200312,000000,21.2612,22.4809,20.8379,21.7538,179009.74659816,0
+SPHY.US,D,20200313,000000,22.0199,22.2761,21.9071,22.2761,181994.06798313,0
+SPHY.US,D,20200316,000000,20.828,21.5985,20.2008,21.3265,93613.875422796,0
+SPHY.US,D,20200317,000000,21.1287,21.4769,21.008,21.4115,162726.39139908,0
+SPHY.US,D,20200318,000000,20.6766,21.0535,19.8774,20.6034,87693.758203834,0
+SPHY.US,D,20200319,000000,20.0673,20.5184,19.8507,19.9644,245731.36823995,0
+SPHY.US,D,20200320,000000,20.4244,20.4333,19.4936,19.4936,83097.9841469,0
+SPHY.US,D,20200323,000000,19.4382,20.1227,19.0633,19.3709,210788.92774195,0
+SPHY.US,D,20200324,000000,19.5984,19.8605,19.1364,19.8605,114291.82583206,0
+SPHY.US,D,20200325,000000,20.0396,20.4808,19.8972,20.276,57358.212201546,0
+SPHY.US,D,20200326,000000,20.5184,21.0346,20.5184,21.0346,89991.645232301,0
+SPHY.US,D,20200327,000000,20.9516,21.2137,20.4333,21.1188,122551.27898761,0
+SPHY.US,D,20200330,000000,21.2513,21.3068,20.9882,21.3068,49658.824780164,0
+SPHY.US,D,20200331,000000,21.1385,21.3631,21.1287,21.1949,32065.279704754,0
+SPHY.US,D,20200401,000000,20.7616,21.0901,20.7616,20.8913,75070.038307458,0
+SPHY.US,D,20200402,000000,20.8171,21.1573,20.7814,21.0812,113701.43162853,0
+SPHY.US,D,20200403,000000,21.1,21.1,20.5441,20.7478,214832.72365655,0
+SPHY.US,D,20200406,000000,21.2236,21.2236,20.826,20.9664,53108.18269531,0
+SPHY.US,D,20200407,000000,21.3552,21.6569,20.9556,21.0426,41550.003022429,0
+SPHY.US,D,20200408,000000,21.1861,21.4887,21.0732,21.4887,104039.7922396,0
+SPHY.US,D,20200409,000000,21.9319,23.2425,21.9319,22.65,370656.35542942,0
+SPHY.US,D,20200413,000000,22.3186,22.4977,22.1979,22.286,125973.34128033,0
+SPHY.US,D,20200414,000000,22.6204,22.6204,22.3671,22.47,93975.795157151,0
+SPHY.US,D,20200415,000000,22.2049,22.3176,22.095,22.2425,58714.905730891,0
+SPHY.US,D,20200416,000000,22.2623,22.4423,22.1683,22.4423,90294.929925895,0
+SPHY.US,D,20200417,000000,22.6104,22.6104,22.4789,22.5561,37895.422464617,0
+SPHY.US,D,20200420,000000,22.4977,22.5027,22.2989,22.2989,45621.094559444,0
+SPHY.US,D,20200421,000000,22.2523,22.2523,21.9883,22.0149,63411.77468569,0
+SPHY.US,D,20200422,000000,22.1446,22.1979,22.0634,22.1396,11343.858489408,0
+SPHY.US,D,20200423,000000,22.1495,22.1683,21.9605,22.0149,51692.854125203,0
+SPHY.US,D,20200424,000000,22.1881,22.1881,21.9457,21.9981,10318.75622506,0
+SPHY.US,D,20200427,000000,22.1198,22.1198,21.9981,22.0249,32488.867326808,0
+SPHY.US,D,20200428,000000,22.111,22.1782,22.0071,22.0496,18434.654625645,0
+SPHY.US,D,20200429,000000,22.1881,22.4225,22.1456,22.4066,103919.48931114,0
+SPHY.US,D,20200430,000000,22.286,22.3938,22.1979,22.3285,26166.392414343,0
+SPHY.US,D,20200501,000000,22.2989,22.2989,21.9913,22.0249,64555.157980541,0
+SPHY.US,D,20200504,000000,21.7706,21.9793,21.7706,21.9605,19708.450338741,0
+SPHY.US,D,20200505,000000,22.0931,22.1446,22.0249,22.0733,21052.001531364,0
+SPHY.US,D,20200506,000000,22.111,22.2138,22.0149,22.0397,24079.793722414,0
+SPHY.US,D,20200507,000000,22.0634,22.1495,22.0634,22.111,40469.298564254,0
+SPHY.US,D,20200508,000000,22.1683,22.1683,22.0733,22.1495,102732.6352102,0
+SPHY.US,D,20200511,000000,22.0931,22.2138,22.0931,22.1732,19018.983135303,0
+SPHY.US,D,20200512,000000,22.3859,22.3859,22.1979,22.1979,49405.076586523,0
+SPHY.US,D,20200513,000000,22.2721,22.2721,21.9507,22.0249,28665.458289561,0
+SPHY.US,D,20200514,000000,21.9605,22.0347,21.8656,22.0347,47548.974261725,0
+SPHY.US,D,20200515,000000,21.9705,22.0347,21.8844,22.01,19473.910175694,0
+SPHY.US,D,20200518,000000,22.2425,22.3671,22.2138,22.3671,33489.70681567,0
+SPHY.US,D,20200519,000000,22.2899,22.3622,22.2899,22.3384,20369.610970776,0
+SPHY.US,D,20200520,000000,22.4601,22.6777,22.4601,22.65,32466.626449277,0
+SPHY.US,D,20200521,000000,22.6302,22.6372,22.5075,22.5441,153150.68267332,0
+SPHY.US,D,20200522,000000,22.6104,22.7054,22.5561,22.6866,19736.756910143,0
+SPHY.US,D,20200526,000000,22.7727,22.9715,22.7727,22.9715,64232.665256352,0
+SPHY.US,D,20200527,000000,23.0269,23.0269,22.8558,22.924,49905.496330954,0
+SPHY.US,D,20200528,000000,23.0081,23.0437,22.9329,22.9636,45659.510620633,0
+SPHY.US,D,20200529,000000,23.017,23.0931,22.9715,23.0733,21247.114684243,0
+SPHY.US,D,20200601,000000,22.9735,23.2465,22.9685,23.2465,29581.378064217,0
+SPHY.US,D,20200602,000000,23.2751,23.4948,23.2237,23.4948,42754.043255999,0
+SPHY.US,D,20200603,000000,23.5422,23.6748,23.5086,23.5809,35576.305507599,0
+SPHY.US,D,20200604,000000,23.6283,23.6946,23.562,23.6184,33465.444040181,0
+SPHY.US,D,20200605,000000,23.8667,23.9864,23.7708,23.9033,34173.108325235,0
+SPHY.US,D,20200608,000000,23.9498,24.0457,23.8963,23.9132,63409.752787732,0
+SPHY.US,D,20200609,000000,23.8746,23.8746,23.656,23.7232,180893.14454539,0
+SPHY.US,D,20200610,000000,23.6847,23.7876,23.6372,23.741,22132.705989538,0
+SPHY.US,D,20200611,000000,23.7322,23.7322,23.1634,23.1634,79703.217476601,0
+SPHY.US,D,20200612,000000,23.5521,23.5521,23.2564,23.3998,28187.279422661,0
+SPHY.US,D,20200615,000000,23.2663,23.6599,23.2663,23.6135,38063.239995072,0
+SPHY.US,D,20200616,000000,23.8835,23.8934,23.6184,23.741,61794.256319853,0
+SPHY.US,D,20200617,000000,23.7232,23.7974,23.6283,23.6283,24031.26817144,0
+SPHY.US,D,20200618,000000,23.6184,23.7322,23.5987,23.6966,65212.274816662,0
+SPHY.US,D,20200619,000000,23.8934,23.8934,23.5709,23.6184,33454.323601417,0
+SPHY.US,D,20200622,000000,23.7698,23.7698,23.5611,23.5977,21909.286265258,0
+SPHY.US,D,20200623,000000,23.751,23.751,23.5987,23.6184,34148.845549747,0
+SPHY.US,D,20200624,000000,23.6333,23.6372,23.3049,23.4107,45280.40475364,0
+SPHY.US,D,20200625,000000,23.3533,23.4176,23.3444,23.4176,12242.592131426,0
+SPHY.US,D,20200626,000000,23.7322,23.7322,23.2286,23.2376,34574.455069758,0
+SPHY.US,D,20200629,000000,23.3049,23.3049,23.1634,23.1713,44638.452152198,0
+SPHY.US,D,20200630,000000,23.1713,23.3444,23.1713,23.2663,90663.926303102,0
+SPHY.US,D,20200701,000000,23.5046,23.5046,23.3345,23.3731,73487.903155874,0
+SPHY.US,D,20200702,000000,23.4572,23.5432,23.383,23.4008,52168.000145167,0
+SPHY.US,D,20200706,000000,23.6768,23.6768,23.5343,23.563,30279.943808462,0
+SPHY.US,D,20200707,000000,23.658,23.7332,23.4958,23.4958,41611.670910127,0
+SPHY.US,D,20200708,000000,23.7252,23.7252,23.4858,23.5432,53505.485643919,0
+SPHY.US,D,20200709,000000,23.6481,23.6481,23.3345,23.4622,34154.911243619,0
+SPHY.US,D,20200710,000000,23.4285,23.5145,23.4285,23.4572,26992.337729899,0
+SPHY.US,D,20200713,000000,23.5244,23.6817,23.4572,23.467,28515.837840722,0
+SPHY.US,D,20200714,000000,23.3919,23.5789,23.3919,23.5789,35152.717885545,0
+SPHY.US,D,20200715,000000,23.7905,23.8103,23.6105,23.753,21604.990622685,0
+SPHY.US,D,20200716,000000,23.7628,23.8103,23.6768,23.7154,21500.862877883,0
+SPHY.US,D,20200717,000000,23.8251,23.8963,23.7154,23.7806,22291.424979186,0
+SPHY.US,D,20200720,000000,23.7905,23.9537,23.7905,23.9349,13016.979049071,0
+SPHY.US,D,20200721,000000,24.0793,24.1822,24.0082,24.1535,40532.988349909,0
+SPHY.US,D,20200722,000000,24.1347,24.2099,24.0883,24.2099,44707.196682746,0
+SPHY.US,D,20200723,000000,24.2099,24.2297,24.0566,24.1081,38507.046596699,0
+SPHY.US,D,20200724,000000,24.0883,24.2692,24.0883,24.1822,43240.309714729,0
+SPHY.US,D,20200727,000000,24.1447,24.2554,24.1447,24.2544,34262.071835356,0
+SPHY.US,D,20200728,000000,24.2792,24.3168,24.1911,24.2297,43427.335275778,0
+SPHY.US,D,20200729,000000,24.3266,24.3721,24.2297,24.3454,51187.379635879,0
+SPHY.US,D,20200730,000000,24.3365,24.3721,24.299,24.3266,99532.981692779,0
+SPHY.US,D,20200731,000000,24.3266,24.3919,24.2396,24.3919,30723.750410089,0
+SPHY.US,D,20200803,000000,24.3899,24.4651,24.3711,24.3761,30644.896389753,0
+SPHY.US,D,20200804,000000,24.3524,24.477,24.3524,24.4622,62796.106757693,0
+SPHY.US,D,20200805,000000,24.477,24.477,24.4473,24.4721,25501.187986393,0
+SPHY.US,D,20200806,000000,24.6105,24.6105,24.4968,24.5254,53313.405337976,0
+SPHY.US,D,20200807,000000,24.564,24.564,24.4968,24.5116,73513.17688034,0
+SPHY.US,D,20200810,000000,24.5828,24.5828,24.4968,24.5254,35185.068252861,0
+SPHY.US,D,20200811,000000,24.659,24.659,24.3999,24.3999,40088.170799304,0
+SPHY.US,D,20200812,000000,24.4473,24.5344,24.3711,24.3711,80862.77595511,0
+SPHY.US,D,20200813,000000,24.3435,24.4869,24.3346,24.3801,32050.115470074,0
+SPHY.US,D,20200814,000000,24.296,24.3711,24.296,24.296,28872.702830184,0
+SPHY.US,D,20200817,000000,24.296,24.4097,24.296,24.4039,27360.323158127,0
+SPHY.US,D,20200818,000000,24.9271,24.9271,24.3811,24.4375,42635.762225496,0
+SPHY.US,D,20200819,000000,24.5344,24.6273,24.3573,24.3613,42269.798695227,0
+SPHY.US,D,20200820,000000,24.3613,24.4097,24.3445,24.4097,97295.751603032,0
+SPHY.US,D,20200821,000000,24.4572,24.4572,24.4197,24.4375,24682.319313689,0
+SPHY.US,D,20200824,000000,24.5067,24.5542,24.4473,24.5542,60698.387626999,0
+SPHY.US,D,20200825,000000,24.5344,24.6877,24.5067,24.5542,107556.8837363,0
+SPHY.US,D,20200826,000000,24.5542,24.6778,24.5542,24.5828,24734.888660579,0
+SPHY.US,D,20200827,000000,24.6877,24.6877,24.564,24.573,25855.02012892,0
+SPHY.US,D,20200828,000000,24.6006,24.6204,24.477,24.5542,76387.304826636,0
+SPHY.US,D,20200831,000000,24.5828,24.5918,24.5216,24.5442,31180.699348437,0
+SPHY.US,D,20200901,000000,24.4869,24.5542,24.4335,24.5542,47233.558180388,0
+SPHY.US,D,20200902,000000,24.4869,24.5918,24.4869,24.564,38486.827617126,0
+SPHY.US,D,20200903,000000,24.5442,24.5442,24.3524,24.4473,59020.212322443,0
+SPHY.US,D,20200904,000000,24.4869,24.5067,24.2762,24.4721,33030.735979363,0
+SPHY.US,D,20200908,000000,24.4197,24.4197,24.2564,24.3247,44218.908326059,0
+SPHY.US,D,20200909,000000,24.3197,24.4375,24.3148,24.4375,29605.640839704,0
+SPHY.US,D,20200910,000000,24.4197,24.4572,24.3395,24.385,58006.230496859,0
+SPHY.US,D,20200911,000000,24.4097,24.4375,24.3524,24.4197,28772.618881298,0
+SPHY.US,D,20200914,000000,24.477,24.4948,24.3148,24.3148,31664.94390921,0
+SPHY.US,D,20200915,000000,24.4869,24.4869,24.3613,24.3899,21566.574561495,0
+SPHY.US,D,20200916,000000,24.4572,24.4671,24.4375,24.4473,51505.828564153,0
+SPHY.US,D,20200917,000000,24.3999,24.477,24.3711,24.4197,40405.608778599,0
+SPHY.US,D,20200918,000000,24.4968,24.4968,24.3711,24.3999,37711.429750502,0
+SPHY.US,D,20200921,000000,24.3148,24.3346,24.1882,24.2466,46803.904864462,0
+SPHY.US,D,20200922,000000,24.2119,24.3346,24.1515,24.2664,29506.567839797,0
+SPHY.US,D,20200923,000000,24.3148,24.3524,24.0655,24.0655,47034.401231594,0
+SPHY.US,D,20200924,000000,23.9676,24.0942,23.9676,24.0457,45883.941293893,0
+SPHY.US,D,20200925,000000,24.016,24.0655,23.9764,23.9864,23289.231621112,0
+SPHY.US,D,20200928,000000,24.1417,24.207,24.0338,24.113,23618.800988151,0
+SPHY.US,D,20200929,000000,24.1971,24.207,24.0299,24.0655,25511.29747618,0
+SPHY.US,D,20200930,000000,24.1317,24.2564,24.1179,24.2466,37066.444302125,0
+SPHY.US,D,20201001,000000,24.3533,24.3533,24.1703,24.2366,335708.86018654,0
+SPHY.US,D,20201002,000000,24.2564,24.3247,24.2168,24.2466,71241.574525318,0
+SPHY.US,D,20201005,000000,24.3247,24.4384,24.3247,24.4384,38227.013729613,0
+SPHY.US,D,20201006,000000,24.5166,24.575,24.4207,24.4207,68209.738538353,0
+SPHY.US,D,20201007,000000,24.478,24.4978,24.4433,24.478,55129.069703628,0
+SPHY.US,D,20201008,000000,24.4998,24.6125,24.477,24.57,28294.440014397,0
+SPHY.US,D,20201009,000000,24.6224,24.6422,24.5562,24.6125,58750.288945144,0
+SPHY.US,D,20201012,000000,24.5937,24.7381,24.575,24.6699,250518.21165384,0
+SPHY.US,D,20201013,000000,24.7095,24.7095,24.5462,24.575,318646.06332492,0
+SPHY.US,D,20201014,000000,24.6699,24.7767,24.575,24.5937,144764.86089544,0
+SPHY.US,D,20201015,000000,24.6422,24.6422,24.4879,24.5562,106793.61725742,0
+SPHY.US,D,20201016,000000,24.575,24.5937,24.5244,24.5412,21423.019806528,0
+SPHY.US,D,20201019,000000,24.5166,24.6224,24.4681,24.4681,40325.743809286,0
+SPHY.US,D,20201020,000000,24.5562,24.748,24.5264,24.566,21321.924908663,0
+SPHY.US,D,20201021,000000,24.6125,24.748,24.5394,24.5562,44376.616366729,0
+SPHY.US,D,20201022,000000,24.6026,24.7193,24.5562,24.6797,63020.537430953,0
+SPHY.US,D,20201023,000000,24.6699,24.7095,24.5462,24.5937,62598.971706857,0
+SPHY.US,D,20201026,000000,24.575,24.6511,24.4384,24.478,31775.137347882,0
+SPHY.US,D,20201027,000000,24.5027,24.5848,24.4879,24.4879,26200.764679618,0
+SPHY.US,D,20201028,000000,24.4009,24.4009,24.2842,24.3247,52787.711869079,0
+SPHY.US,D,20201029,000000,24.2762,24.3445,24.2466,24.3445,28472.367034639,0
+SPHY.US,D,20201030,000000,24.4107,24.4245,24.2664,24.4207,169241.95756646,0
+SPHY.US,D,20201102,000000,24.3623,24.3623,24.2268,24.296,83830.92215642,0
+SPHY.US,D,20201103,000000,24.3811,24.4384,24.3583,24.4384,87972.780121941,0
+SPHY.US,D,20201104,000000,24.575,24.7866,24.575,24.6917,30773.286910042,0
+SPHY.US,D,20201105,000000,24.844,24.8737,24.7767,24.8262,34931.320059221,0
+SPHY.US,D,20201106,000000,24.844,24.844,24.7411,24.7431,470791.86271348,0
+SPHY.US,D,20201109,000000,25.1803,25.1902,24.9409,24.9409,63362.238185736,0
+SPHY.US,D,20201110,000000,25.0082,25.0082,24.9013,24.9499,70095.158383531,0
+SPHY.US,D,20201111,000000,24.9884,24.9884,24.8964,24.9211,39233.918912346,0
+SPHY.US,D,20201112,000000,24.9311,24.9311,24.8539,24.8737,54823.763112076,0
+SPHY.US,D,20201113,000000,24.8341,24.8737,24.8212,24.8737,86112.634001228,0
+SPHY.US,D,20201116,000000,25.0181,25.0181,24.9439,24.9983,126139.13691283,0
+SPHY.US,D,20201117,000000,24.9884,25.0705,24.9211,25.0576,62854.741798455,0
+SPHY.US,D,20201118,000000,25.0478,25.0854,25.0378,25.0576,42157.583358596,0
+SPHY.US,D,20201119,000000,25.0478,25.0754,24.9735,25.0754,74435.162348866,0
+SPHY.US,D,20201120,000000,25.115,25.115,25.0339,25.0666,41274.013951258,0
+SPHY.US,D,20201123,000000,25.1605,25.1605,25.0854,25.0952,44293.718550479,0
+SPHY.US,D,20201124,000000,25.2397,25.2397,25.1665,25.1882,47431.704180202,0
+SPHY.US,D,20201125,000000,25.2297,25.2397,25.1704,25.1734,61683.051932202,0
+SPHY.US,D,20201127,000000,25.2297,25.2397,25.2119,25.2129,31950.031521188,0
+SPHY.US,D,20201130,000000,25.2891,25.2891,25.1902,25.2001,92584.729362533,0
+SPHY.US,D,20201201,000000,25.2397,25.2397,25.1902,25.2001,77538.775713315,0
+SPHY.US,D,20201202,000000,25.2327,25.2327,25.1902,25.2099,137016.94792308,0
+SPHY.US,D,20201203,000000,25.3366,25.3366,25.2397,25.2693,81960.666545921,0
+SPHY.US,D,20201204,000000,25.3722,25.3722,25.2792,25.3267,152286.32129658,0
+SPHY.US,D,20201207,000000,25.3168,25.4217,25.299,25.3722,44158.25138734,0
+SPHY.US,D,20201208,000000,25.3267,25.392,25.3267,25.3722,409055.2304854,0
+SPHY.US,D,20201209,000000,25.4811,25.4811,25.3228,25.3366,83968.411217516,0
+SPHY.US,D,20201210,000000,25.3722,25.3722,25.3464,25.3642,376936.37048478,0
+SPHY.US,D,20201211,000000,25.4415,25.4415,25.3267,25.3346,145465.44853764,0
+SPHY.US,D,20201214,000000,25.4315,25.4315,25.3464,25.3464,69812.09266951,0
+SPHY.US,D,20201215,000000,25.4513,25.4513,25.3642,25.4217,123592.55643562,0
+SPHY.US,D,20201216,000000,25.4415,25.4513,25.3772,25.392,22762.527203236,0
+SPHY.US,D,20201217,000000,25.5206,25.5206,25.4118,25.4701,75419.826654069,0
+SPHY.US,D,20201218,000000,25.4909,25.4909,25.4365,25.4513,48488.145862889,0
+SPHY.US,D,20201221,000000,25.4315,25.4315,25.3356,25.3999,80124.783200697,0
+SPHY.US,D,20201222,000000,25.4217,25.4217,25.3821,25.393,66473.939142014,0
+SPHY.US,D,20201223,000000,25.4711,25.5008,25.392,25.4909,72262.632993752,0
+SPHY.US,D,20201224,000000,25.5305,25.5394,25.4909,25.5334,34818.093773613,0
+SPHY.US,D,20201228,000000,25.5572,25.6344,25.5483,25.6146,102171.55852705,0
+SPHY.US,D,20201229,000000,25.6344,25.6392,25.5858,25.6026,37109.915108207,0
+SPHY.US,D,20201230,000000,25.6442,25.6442,25.6056,25.6234,83548.867391377,0
+SPHY.US,D,20201231,000000,25.6442,25.6442,25.5898,25.6294,51641.295727293,0
+SPHY.US,D,20210104,000000,25.6442,25.6442,25.5671,25.5958,570095.3589881,0
+SPHY.US,D,20210105,000000,25.6146,25.6344,25.5829,25.6146,113369.84036353,0
+SPHY.US,D,20210106,000000,25.6442,25.6492,25.5958,25.5968,70646.125576894,0
+SPHY.US,D,20210107,000000,25.6739,25.6838,25.6146,25.6392,103079.39070988,0
+SPHY.US,D,20210108,000000,25.7333,25.7333,25.6442,25.6937,59008.080934699,0
+SPHY.US,D,20210111,000000,25.664,25.664,25.574,25.575,56178.434743464,0
+SPHY.US,D,20210112,000000,25.5572,25.5958,25.5305,25.5671,83304.217738545,0
+SPHY.US,D,20210113,000000,25.6344,25.664,25.5958,25.6541,58799.825445098,0
+SPHY.US,D,20210114,000000,25.6838,25.6838,25.6492,25.6492,90782.207333603,0
+SPHY.US,D,20210115,000000,25.7036,25.7036,25.6056,25.6442,67236.194671914,0
+SPHY.US,D,20210119,000000,25.7431,25.7431,25.6541,25.7036,172976.40309359,0
+SPHY.US,D,20210120,000000,25.7995,25.7995,25.7233,25.7531,134286.37473176,0
+SPHY.US,D,20210121,000000,25.8282,25.853,25.7233,25.7619,83625.699513755,0
+SPHY.US,D,20210122,000000,25.7333,25.7995,25.6937,25.7531,293477.4775525,0
+SPHY.US,D,20210125,000000,25.7619,25.7757,25.665,25.7233,102638.61695519,0
+SPHY.US,D,20210126,000000,25.7807,25.8964,25.7036,25.7135,142474.05050983,0
+SPHY.US,D,20210127,000000,25.7135,25.7233,25.6046,25.661,154163.65354994,0
+SPHY.US,D,20210128,000000,25.8282,25.8282,25.7233,25.7233,125243.43611775,0
+SPHY.US,D,20210129,000000,25.7897,25.7897,25.6344,25.6531,69935.428444904,0
+SPHY.US,D,20210201,000000,25.7036,25.7036,25.5394,25.6146,42928.937429304,0
+SPHY.US,D,20210202,000000,25.6442,25.6937,25.6442,25.6739,64241.76379716,0
+SPHY.US,D,20210203,000000,25.7431,25.7431,25.6838,25.6838,63737.300256815,0
+SPHY.US,D,20210204,000000,25.7807,25.7807,25.6838,25.7531,61197.796422451,0
+SPHY.US,D,20210205,000000,25.7807,25.8282,25.7609,25.7897,92420.955627991,0
+SPHY.US,D,20210208,000000,25.8371,25.8668,25.7897,25.8668,136636.83110711,0
+SPHY.US,D,20210209,000000,25.8766,25.8816,25.8282,25.8332,93774.616310401,0
+SPHY.US,D,20210210,000000,25.8668,25.8668,25.7995,25.8084,71564.067249506,0
+SPHY.US,D,20210211,000000,25.8084,25.8668,25.8035,25.8084,66546.727468477,0
+SPHY.US,D,20210212,000000,25.8766,25.8866,25.8084,25.8866,91450.444608489,0
+SPHY.US,D,20210216,000000,25.9162,25.9222,25.8371,25.8371,381583.70293963,0
+SPHY.US,D,20210217,000000,25.8371,25.8559,25.8183,25.8332,90306.05036466,0
+SPHY.US,D,20210218,000000,25.8569,25.8569,25.8183,25.8371,118806.72397071,0
+SPHY.US,D,20210219,000000,25.9064,25.9064,25.8371,25.842,180687.92190272,0
+SPHY.US,D,20210222,000000,25.8668,25.8668,25.7897,25.7995,80107.59706806,0
+SPHY.US,D,20210223,000000,25.8084,25.8371,25.7233,25.8371,97754.722439338,0
+SPHY.US,D,20210224,000000,25.8282,25.8371,25.7897,25.8084,56568.661049222,0
+SPHY.US,D,20210225,000000,25.8371,25.8371,25.6541,25.7135,235174.02805593,0
+SPHY.US,D,20210226,000000,25.7333,25.7757,25.5958,25.6194,277216.36323096,0
+SPHY.US,D,20210301,000000,25.6344,25.7431,25.6146,25.7333,124672.24994482,0
+SPHY.US,D,20210302,000000,25.7719,25.7719,25.664,25.6739,297972.15671158,0
+SPHY.US,D,20210303,000000,25.7135,25.7135,25.5958,25.6046,208477.89837677,0
+SPHY.US,D,20210304,000000,25.6739,25.6739,25.4315,25.5305,423049.79719683,0
+SPHY.US,D,20210305,000000,25.5305,25.6046,25.4523,25.5671,411616.9751973,0
+SPHY.US,D,20210308,000000,25.6146,25.6224,25.3821,25.3821,589723.94435753,0
+SPHY.US,D,20210309,000000,25.5858,25.5858,25.4217,25.4513,67048.158161887,0
+SPHY.US,D,20210310,000000,25.5483,25.5572,25.4771,25.5354,60830.821943202,0
+SPHY.US,D,20210311,000000,25.664,25.664,25.5671,25.5819,56824.43114082,0
+SPHY.US,D,20210312,000000,25.5107,25.5671,25.5107,25.5473,76244.761020646,0
+SPHY.US,D,20210315,000000,25.5858,25.5858,25.5107,25.5572,48792.441505462,0
+SPHY.US,D,20210316,000000,25.6442,25.6442,25.4711,25.4909,72154.461453036,0
+SPHY.US,D,20210317,000000,25.4811,25.5858,25.4029,25.5394,112196.12859932,0
+SPHY.US,D,20210318,000000,25.5394,25.5394,25.3158,25.3454,150701.15329806,0
+SPHY.US,D,20210319,000000,25.4711,25.4711,25.2683,25.3821,337430.50629718,0
+SPHY.US,D,20210322,000000,25.3821,25.5305,25.3821,25.4811,399398.64584136,0
+SPHY.US,D,20210323,000000,25.4811,25.5047,25.4464,25.4811,70095.158383531,0
+SPHY.US,D,20210324,000000,25.6244,25.6244,25.4811,25.4811,49824.620412662,0
+SPHY.US,D,20210325,000000,25.5858,25.5858,25.4711,25.5483,201468.9891078,0
+SPHY.US,D,20210326,000000,25.5958,25.6541,25.5483,25.6344,89586.254691863,0
+SPHY.US,D,20210329,000000,25.6541,25.664,25.5968,25.664,77461.943590938,0
+SPHY.US,D,20210330,000000,25.6244,25.6344,25.577,25.6146,93237.802402738,0
+SPHY.US,D,20210331,000000,25.6442,25.7135,25.6442,25.6937,85768.911348488,0
+SPHY.US,D,20210401,000000,25.7531,25.7531,25.6937,25.7431,115756.69090212,0
+SPHY.US,D,20210405,000000,25.7807,25.7995,25.7699,25.7897,130035.33427655,0
+SPHY.US,D,20210406,000000,25.8094,25.848,25.7847,25.8292,212798.69431152,0
+SPHY.US,D,20210407,000000,25.848,25.8579,25.8094,25.8292,64791.720041544,0
+SPHY.US,D,20210408,000000,25.8974,25.8974,25.8094,25.848,60055.424076579,0
+SPHY.US,D,20210409,000000,25.848,25.848,25.8094,25.8381,90745.813170371,0
+SPHY.US,D,20210412,000000,25.8094,25.8292,25.7995,25.8094,105394.46387098,0
+SPHY.US,D,20210413,000000,25.7995,25.848,25.7807,25.848,57636.223170675,0
+SPHY.US,D,20210414,000000,25.8678,25.9074,25.8193,25.848,174414.98349021,0
+SPHY.US,D,20210415,000000,25.8974,25.937,25.8579,25.937,50600.018279285,0
+SPHY.US,D,20210416,000000,25.9558,25.9558,25.8776,25.8776,141174.98107227,0
+SPHY.US,D,20210419,000000,25.9172,25.9172,25.848,25.8678,346456.25877855,0
+SPHY.US,D,20210420,000000,25.848,25.8876,25.8045,25.8193,193471.37173772,0
+SPHY.US,D,20210421,000000,25.8193,25.8776,25.8094,25.8678,76889.746469024,0
+SPHY.US,D,20210422,000000,25.8974,25.8974,25.8193,25.8381,289887.59772933,0
+SPHY.US,D,20210423,000000,25.8678,25.9271,25.848,25.8876,154237.45282538,0
+SPHY.US,D,20210426,000000,25.9271,25.9469,25.8974,25.8974,127686.89979914,0
+SPHY.US,D,20210427,000000,25.9172,25.9172,25.8776,25.8776,115235.04122913,0
+SPHY.US,D,20210428,000000,25.8974,25.9271,25.8648,25.9172,130399.27590885,0
+SPHY.US,D,20210429,000000,25.9558,25.9558,25.8994,25.937,114364.61415852,0
+SPHY.US,D,20210430,000000,25.937,25.9558,25.9074,25.937,152168.04026609,0
+SPHY.US,D,20210503,000000,25.8579,25.8579,25.8193,25.8381,142568.06876484,0
+SPHY.US,D,20210504,000000,25.8381,25.8381,25.7807,25.8381,134666.49154773,0
+SPHY.US,D,20210505,000000,25.8776,25.8876,25.8292,25.8776,69069.045170204,0
+SPHY.US,D,20210506,000000,25.8974,25.8974,25.8292,25.8292,117842.27864507,0
+SPHY.US,D,20210507,000000,25.9271,25.9271,25.8579,25.9074,83434.63015679,0
+SPHY.US,D,20210510,000000,25.9172,25.9172,25.8381,25.848,138277.60129946,0
+SPHY.US,D,20210511,000000,25.8094,25.847,25.7719,25.8381,99585.551039669,0
+SPHY.US,D,20210512,000000,25.8094,25.8193,25.7184,25.7233,91239.156271952,0
+SPHY.US,D,20210513,000000,25.7135,25.7995,25.7135,25.7719,163778.78928585,0
+SPHY.US,D,20210514,000000,25.8292,25.8974,25.7995,25.8292,297035.00700837,0
+SPHY.US,D,20210517,000000,25.8579,25.8678,25.8094,25.8292,412001.13580919,0
+SPHY.US,D,20210518,000000,25.848,25.848,25.7719,25.7797,202737.730076,0
+SPHY.US,D,20210519,000000,25.7333,25.7757,25.7135,25.7233,107564.97132814,0
+SPHY.US,D,20210520,000000,25.7719,25.8094,25.7333,25.8094,222340.030772,0
+SPHY.US,D,20210521,000000,25.8381,25.8381,25.7897,25.8094,41576.287695874,0
+SPHY.US,D,20210524,000000,25.8193,25.8876,25.8193,25.8776,258804.96043182,0
+SPHY.US,D,20210525,000000,25.9074,25.9074,25.8381,25.8678,102767.00747547,0
+SPHY.US,D,20210526,000000,25.8678,25.8776,25.848,25.8776,106709.7084922,0
+SPHY.US,D,20210527,000000,25.9074,25.9172,25.8796,25.8876,220898.41752843,0
+SPHY.US,D,20210528,000000,25.8579,25.9271,25.8579,25.8776,160719.65767647,0
+SPHY.US,D,20210601,000000,25.8381,25.8381,25.7847,25.8381,127003.49828958,0
+SPHY.US,D,20210602,000000,25.8094,25.8876,25.8094,25.8876,95352.70766607,0
+SPHY.US,D,20210603,000000,25.7719,25.8678,25.7619,25.8381,91035.955527244,0
+SPHY.US,D,20210604,000000,25.8776,25.8876,25.848,25.8876,200872.5292104,0
+SPHY.US,D,20210607,000000,25.9074,25.9271,25.8876,25.9172,104091.3506375,0
+SPHY.US,D,20210608,000000,25.9469,25.9499,25.9212,25.937,79624.363456267,0
+SPHY.US,D,20210609,000000,25.9558,25.9657,25.9469,25.9558,74574.67330792,0
+SPHY.US,D,20210610,000000,25.9657,26.0043,25.9608,25.9905,190439.53575076,0
+SPHY.US,D,20210611,000000,26.0231,26.0231,25.9825,26.0141,96973.258878842,0
+SPHY.US,D,20210614,000000,26.0231,26.0231,25.9657,25.9953,308532.52974253,0
+SPHY.US,D,20210615,000000,25.9855,25.9953,25.937,25.9469,386715.27995525,0
+SPHY.US,D,20210616,000000,25.9953,25.9953,25.9271,25.9558,94781.521493134,0
+SPHY.US,D,20210617,000000,25.9558,25.9855,25.9469,25.9855,110503.80000907,0
+SPHY.US,D,20210618,000000,25.9558,25.9855,25.942,25.9558,90897.455517169,0
+SPHY.US,D,20210621,000000,26.0053,26.0231,25.9805,26.0053,181412.77232041,0
+SPHY.US,D,20210622,000000,26.0231,26.0329,25.9953,26.0231,126356.49094324,0
+SPHY.US,D,20210623,000000,26.0527,26.0617,26.0231,26.0231,186008.54637735,0
+SPHY.US,D,20210624,000000,26.0814,26.0814,26.0409,26.0814,556130.10979706,0
+SPHY.US,D,20210625,000000,26.1111,26.1111,26.0913,26.1012,93371.24766792,0
+SPHY.US,D,20210628,000000,26.1012,26.1348,26.0913,26.121,196370.77340849,0
+SPHY.US,D,20210629,000000,26.1309,26.1468,26.1309,26.1408,101951.1716497,0
+SPHY.US,D,20210630,000000,26.1596,26.1694,26.1408,26.1408,801669.39773106,0
+SPHY.US,D,20210701,000000,26.1892,26.1892,26.1694,26.1843,130828.92922478,0
+SPHY.US,D,20210702,000000,26.2189,26.2525,26.1972,26.2486,92233.930066941,0
+SPHY.US,D,20210706,000000,26.2773,26.2773,26.2189,26.2674,231729.72488568,0
+SPHY.US,D,20210707,000000,26.2674,26.2773,26.2288,26.2674,112212.30378298,0
+SPHY.US,D,20210708,000000,26.2189,26.2387,26.1892,26.2189,152674.52570438,0
+SPHY.US,D,20210709,000000,26.2486,26.2773,26.2199,26.2575,99261.036417523,0
+SPHY.US,D,20210712,000000,26.2871,26.2871,26.2239,26.2486,169193.43201549,0
+SPHY.US,D,20210713,000000,26.2575,26.2575,26.1794,26.1892,92535.192862578,0
+SPHY.US,D,20210714,000000,26.1892,26.2189,26.1892,26.1992,76634.987326404,0
+SPHY.US,D,20210715,000000,26.2189,26.2189,26.1694,26.1892,105231.70108541,0
+SPHY.US,D,20210716,000000,26.1992,26.2061,26.1596,26.1694,94004.101728554,0
+SPHY.US,D,20210719,000000,26.1596,26.1596,25.9548,26.0131,256149.19746491,0
+SPHY.US,D,20210720,000000,26.0627,26.1408,25.9647,26.121,294594.57617391,0
+SPHY.US,D,20210721,000000,26.1496,26.1892,26.1121,26.1794,115147.088668,0
+SPHY.US,D,20210722,000000,26.1892,26.1992,26.1646,26.1992,99868.616753691,0
+SPHY.US,D,20210723,000000,26.2486,26.2674,26.2189,26.2486,98903.160479082,0
+SPHY.US,D,20210726,000000,26.2674,26.2674,26.1992,26.1992,85526.283593613,0
+SPHY.US,D,20210727,000000,26.2189,26.2189,26.1496,26.1992,153366.01480578,0
+SPHY.US,D,20210728,000000,26.2486,26.2486,26.1744,26.1992,162847.70527652,0
+SPHY.US,D,20210729,000000,26.1892,26.2575,26.1892,26.2486,115943.71646317,0
+SPHY.US,D,20210730,000000,26.2575,26.2575,26.209,26.2189,111557.20884481,0
+SPHY.US,D,20210802,000000,26.1111,26.1596,26.0627,26.0814,642939.28764458,0
+SPHY.US,D,20210803,000000,26.0913,26.0913,26.0527,26.0814,121017.669387,0
+SPHY.US,D,20210804,000000,26.0725,26.0814,26.0231,26.0429,104828.33244294,0
+SPHY.US,D,20210805,000000,26.0725,26.1012,26.0429,26.1012,54889.474795688,0
+SPHY.US,D,20210806,000000,26.0913,26.1012,26.0429,26.0429,101829.85777227,0
+SPHY.US,D,20210809,000000,26.0725,26.0725,26.0043,26.0043,113499.2418328,0
+SPHY.US,D,20210810,000000,26.0043,26.0271,25.9459,25.9647,111570.35118154,0
+SPHY.US,D,20210811,000000,25.936,25.9944,25.936,25.9845,53715.763031478,0
+SPHY.US,D,20210812,000000,25.9944,26.0231,25.9746,26.0231,210774.77445626,0
+SPHY.US,D,20210813,000000,26.0429,26.0725,26.0231,26.0725,98920.346611719,0
+SPHY.US,D,20210816,000000,26.0627,26.0765,26.0527,26.0725,64575.376960114,0
+SPHY.US,D,20210817,000000,26.0627,26.0627,26.0013,26.0329,98734.331999647,0
+SPHY.US,D,20210818,000000,26.0043,26.0627,25.9647,25.9647,77518.556733742,0
+SPHY.US,D,20210819,000000,25.9647,26.0043,25.937,25.9845,75256.052919529,0
+SPHY.US,D,20210820,000000,26.0043,26.0429,25.9746,26.0131,237819.68153305,0
+SPHY.US,D,20210823,000000,26.0725,26.1111,26.0339,26.0913,244106.77323126,0
+SPHY.US,D,20210824,000000,26.1111,26.1496,26.0884,26.1309,97693.05455164,0
+SPHY.US,D,20210825,000000,26.1596,26.209,26.1408,26.209,141602.61249023,0
+SPHY.US,D,20210826,000000,26.1992,26.1992,26.1111,26.1496,132440.38189674,0
+SPHY.US,D,20210827,000000,26.1408,26.2486,26.1408,26.2288,240488.58683668,0
+SPHY.US,D,20210830,000000,26.2288,26.2674,26.2288,26.2575,133157.14472261,0
+SPHY.US,D,20210831,000000,26.2674,26.2674,26.2288,26.2387,173618.35569503,0
+SPHY.US,D,20210901,000000,26.1892,26.1952,26.1596,26.1794,220138.18389649,0
+SPHY.US,D,20210902,000000,26.209,26.2189,26.1794,26.209,82741.119157438,0
+SPHY.US,D,20210903,000000,26.2387,26.2387,26.1804,26.2189,212392.29282209,0
+SPHY.US,D,20210907,000000,26.209,26.2338,26.1596,26.1596,159596.49336118,0
+SPHY.US,D,20210908,000000,26.1794,26.1992,26.1496,26.1992,127652.52753387,0
+SPHY.US,D,20210909,000000,26.1596,26.2249,26.1596,26.1992,78783.253906031,0
+SPHY.US,D,20210910,000000,26.1992,26.2387,26.1596,26.1596,64619.858715174,0
+SPHY.US,D,20210913,000000,26.121,26.2288,26.121,26.2288,120708.31899954,0
+SPHY.US,D,20210914,000000,26.2387,26.2575,26.2288,26.2387,117165.95377835,0
+SPHY.US,D,20210915,000000,26.2575,26.2971,26.2486,26.2971,97734.503459765,0
+SPHY.US,D,20210916,000000,26.3445,26.3445,26.2486,26.2971,143281.79874376,0
+SPHY.US,D,20210917,000000,26.3257,26.3257,26.2674,26.2674,86480.619429456,0
+SPHY.US,D,20210920,000000,26.1992,26.209,26.1012,26.1694,336742.05004272,0
+SPHY.US,D,20210921,000000,26.1794,26.2288,26.1694,26.209,100549.9963653,0
+SPHY.US,D,20210922,000000,26.2674,26.2971,26.209,26.209,67200.811457662,0
+SPHY.US,D,20210923,000000,26.2288,26.3257,26.2288,26.2575,143872.1929473,0
+SPHY.US,D,20210924,000000,26.2575,26.2674,26.209,26.2288,102956.05493448,0
+SPHY.US,D,20210927,000000,26.2387,26.2387,26.1892,26.209,210055.98973244,0
+SPHY.US,D,20210928,000000,26.209,26.209,26.0814,26.1012,134608.86745595,0
+SPHY.US,D,20210929,000000,26.1496,26.1952,26.1111,26.1496,238543.52100176,0
+SPHY.US,D,20210930,000000,26.2189,26.2189,26.0884,26.1309,612874.67596856,0
+SPHY.US,D,20211001,000000,26.1794,26.4642,26.1111,26.1794,244255.38273112,0
+SPHY.US,D,20211004,000000,26.209,26.209,26.0913,26.1012,194857.38278744,0
+SPHY.US,D,20211005,000000,26.1596,26.1596,26.0725,26.0913,520793.39919741,0
+SPHY.US,D,20211006,000000,26.0814,26.1012,25.9934,26.1012,126396.92890239,0
+SPHY.US,D,20211007,000000,26.1111,26.1863,26.0627,26.121,102080.57311897,0
+SPHY.US,D,20211008,000000,26.0814,26.0913,25.9934,26.0131,134502.71781319,0
+SPHY.US,D,20211011,000000,25.9934,26.0231,25.9152,25.935,194136.57616567,0
+SPHY.US,D,20211012,000000,25.9835,25.9934,25.935,25.9934,90634.60878272,0
+SPHY.US,D,20211013,000000,25.9934,26.0231,25.9538,26.0181,84855.013471791,0
+SPHY.US,D,20211014,000000,26.0429,26.1794,26.0429,26.1596,110699.92411093,0
+SPHY.US,D,20211015,000000,26.1596,26.2239,26.121,26.1309,79162.359773024,0
+SPHY.US,D,20211018,000000,26.1111,26.1111,26.0429,26.1111,110455.27445809,0
+SPHY.US,D,20211019,000000,26.1309,26.1596,26.1111,26.1111,269546.29332996,0
+SPHY.US,D,20211020,000000,26.1496,26.1882,26.1111,26.1408,730616.87066475,0
+SPHY.US,D,20211021,000000,26.1596,26.1784,26.0725,26.0913,109187.54443887,0
+SPHY.US,D,20211022,000000,26.0913,26.1358,26.0181,26.0627,138018.79836093,0
+SPHY.US,D,20211025,000000,26.0814,26.0913,26.0231,26.0913,108227.14290915,0
+SPHY.US,D,20211026,000000,26.121,26.1408,26.0725,26.0814,125741.83396422,0
+SPHY.US,D,20211027,000000,26.1408,26.1408,26.0627,26.0627,125494.15146445,0
+SPHY.US,D,20211028,000000,26.1309,26.1309,26.0844,26.1309,162727.40234806,0
+SPHY.US,D,20211029,000000,26.1309,26.1309,26.0527,26.121,206940.24498024,0
+SPHY.US,D,20211101,000000,26.0725,26.0725,25.935,25.9538,858429.12813726,0
+SPHY.US,D,20211102,000000,26.0527,26.0527,25.9637,25.9637,360199.09919429,0
+SPHY.US,D,20211103,000000,25.9637,26.0725,25.9637,26.0725,187376.36034545,0
+SPHY.US,D,20211104,000000,26.0725,26.1111,26.0636,26.1012,305028.58058253,0
+SPHY.US,D,20211105,000000,26.121,26.209,26.121,26.209,144982.21492585,0
+SPHY.US,D,20211108,000000,26.2189,26.2387,26.1744,26.1843,178226.26113971,0
+SPHY.US,D,20211109,000000,26.1496,26.2189,26.1496,26.2189,122213.62202874,0
+SPHY.US,D,20211110,000000,26.2189,26.2189,26.0627,26.0627,902354.86125951,0
+SPHY.US,D,20211111,000000,26.0627,26.121,26.0527,26.0725,136804.64863757,0
+SPHY.US,D,20211112,000000,26.0429,26.1012,26.0329,26.0429,127210.7428302,0
+SPHY.US,D,20211115,000000,26.0725,26.0913,26.0231,26.0329,310539.26346515,0
+SPHY.US,D,20211116,000000,26.0527,26.0627,26.0231,26.0429,87775.645071104,0
+SPHY.US,D,20211117,000000,26.0527,26.0527,25.9934,26.0131,106559.07709438,0
+SPHY.US,D,20211118,000000,25.9835,26.0349,25.9736,25.9736,114655.76746437,0
+SPHY.US,D,20211119,000000,25.935,26.0131,25.935,25.9637,153168.87975495,0
+SPHY.US,D,20211122,000000,25.9934,26.0033,25.846,25.8559,175031.66236718,0
+SPHY.US,D,20211123,000000,25.8856,25.8954,25.7877,25.8361,155916.63907891,0
+SPHY.US,D,20211124,000000,25.8173,25.8559,25.7194,25.8559,133809.20681384,0
+SPHY.US,D,20211126,000000,25.7095,25.7531,25.5968,25.6007,102315.11328202,0
+SPHY.US,D,20211129,000000,25.6798,25.8173,25.67,25.7777,227264.36324699,0
+SPHY.US,D,20211130,000000,25.7975,25.7975,25.6522,25.6798,140869.67448072,0
+SPHY.US,D,20211201,000000,25.6106,25.7541,25.5532,25.5819,1008297.2594769,0
+SPHY.US,D,20211202,000000,25.4642,25.7579,25.4642,25.7579,507093.01863877,0
+SPHY.US,D,20211203,000000,25.8272,25.8272,25.6897,25.7491,383264.91109112,0
+SPHY.US,D,20211206,000000,25.8074,25.8756,25.7501,25.8272,266930.96832219,0
+SPHY.US,D,20211207,000000,25.9252,26.0329,25.9152,25.9835,159862.37294257,0
+SPHY.US,D,20211208,000000,26.0231,26.0231,25.9449,25.9835,170382.30801438,0
+SPHY.US,D,20211209,000000,26.0033,26.0033,25.8559,25.8658,174151.12580678,0
+SPHY.US,D,20211210,000000,25.9449,25.9449,25.8856,25.9202,234588.68859729,0
+SPHY.US,D,20211213,000000,25.9538,25.9637,25.9152,25.9499,200398.39413941,0
+SPHY.US,D,20211214,000000,25.9152,25.9252,25.8272,25.8756,407147.5697627,0
+SPHY.US,D,20211215,000000,25.9054,25.9835,25.8173,25.9835,311757.45698442,0
+SPHY.US,D,20211216,000000,25.9934,26.0131,25.935,25.9538,304101.54036912,0
+SPHY.US,D,20211217,000000,25.935,25.9637,25.8668,25.935,220535.4868451,0
+SPHY.US,D,20211220,000000,25.9736,25.9736,25.8361,25.9152,179772.00212806,0
+SPHY.US,D,20211221,000000,25.935,26.0131,25.8856,26.0131,552448.23361683,0
+SPHY.US,D,20211222,000000,25.9934,26.1022,25.9934,26.1022,320415.22403756,0
+SPHY.US,D,20211223,000000,26.122,26.1704,26.1022,26.1606,333308.86731123,0
+SPHY.US,D,20211227,000000,26.1319,26.2298,26.1319,26.1902,545023.82431763,0
+SPHY.US,D,20211228,000000,26.2397,26.2397,26.1506,26.2002,545344.29514387,0
+SPHY.US,D,20211229,000000,26.2298,26.2298,26.1506,26.1506,120997.45040743,0
+SPHY.US,D,20211230,000000,26.2002,26.2002,26.122,26.1606,178019.01659909,0
+SPHY.US,D,20211231,000000,26.1606,26.1804,26.1418,26.1506,150227.01822708,0
+SPHY.US,D,20220103,000000,26.1506,26.1606,26.0676,26.122,319803.59990548,0
+SPHY.US,D,20220104,000000,26.1606,26.1714,26.0537,26.122,217306.51580731,0
+SPHY.US,D,20220105,000000,26.122,26.122,25.9054,26.0231,337519.4698073,0
+SPHY.US,D,20220106,000000,25.9835,25.9835,25.8559,25.9054,162676.85489913,0
+SPHY.US,D,20220107,000000,25.9252,25.9252,25.8163,25.846,185798.26898978,0
+SPHY.US,D,20220110,000000,25.8163,25.8658,25.6887,25.8658,465228.61048398,0
+SPHY.US,D,20220111,000000,25.8856,25.9637,25.7965,25.935,235280.17769869,0
+SPHY.US,D,20220112,000000,25.935,26.0329,25.935,25.9934,1483954.8196246,0
+SPHY.US,D,20220113,000000,26.0329,26.0329,25.9054,25.9152,189497.33130266,0
+SPHY.US,D,20220114,000000,25.9538,25.9538,25.8756,25.9252,189644.92985354,0
+SPHY.US,D,20220118,000000,25.8756,25.8756,25.7867,25.7867,250819.47444948,0
+SPHY.US,D,20220119,000000,25.8756,25.8856,25.7669,25.7767,151176.29931803,0
+SPHY.US,D,20220120,000000,25.7767,25.8856,25.7184,25.7184,339907.33129487,0
+SPHY.US,D,20220121,000000,25.7569,25.7569,25.669,25.7283,135337.76166955,0
+SPHY.US,D,20220124,000000,25.669,25.6788,25.4919,25.6294,707514.66460469,0
+SPHY.US,D,20220125,000000,25.6194,25.6392,25.4425,25.5799,710000.58814318,0
+SPHY.US,D,20220126,000000,25.6788,25.7391,25.4375,25.5799,256201.76681181,0
+SPHY.US,D,20220127,000000,25.6096,25.6096,25.3248,25.4029,418073.90632393,0
+SPHY.US,D,20220128,000000,25.3633,25.4819,25.2753,25.4622,143731.67103926,0
+SPHY.US,D,20220131,000000,25.5017,25.5017,25.3544,25.5017,738953.15594268,0
+SPHY.US,D,20220201,000000,25.4919,25.4919,25.393,25.4622,335330.76526853,0
+SPHY.US,D,20220202,000000,25.5117,25.5315,25.4425,25.5117,224582.31560663,0
+SPHY.US,D,20220203,000000,25.5017,25.5017,25.3148,25.3633,253604.63888566,0
+SPHY.US,D,20220204,000000,25.295,25.295,25.0686,25.2061,212043.51542446,0
+SPHY.US,D,20220207,000000,25.2061,25.2159,25.1308,25.1665,231897.54241613,0
+SPHY.US,D,20220208,000000,25.1763,25.2258,25.1279,25.1665,203215.90894291,0
+SPHY.US,D,20220209,000000,25.2555,25.295,25.2555,25.295,194132.53236975,0
+SPHY.US,D,20220210,000000,25.1863,25.2061,24.9617,25.029,901079.04364845,0
+SPHY.US,D,20220211,000000,25.0884,25.0884,24.8044,24.9409,210206.62113025,0
+SPHY.US,D,20220214,000000,24.8618,24.9499,24.7638,24.8717,174235.03457201,0
+SPHY.US,D,20220215,000000,24.8816,24.9311,24.8568,24.8915,188632.96992591,0
+SPHY.US,D,20220216,000000,24.8618,25.0092,24.8321,24.9993,329130.61518248,0
+SPHY.US,D,20220217,000000,24.9696,24.9696,24.8717,24.9607,115485.75657584,0
+SPHY.US,D,20220218,000000,24.9211,24.9509,24.8321,24.9311,244233.14185359,0
+SPHY.US,D,20220222,000000,24.9311,24.9696,24.8321,24.8519,198227.88668226,0
+SPHY.US,D,20220223,000000,24.9311,24.9409,24.8222,24.842,249120.06921638,0
+SPHY.US,D,20220224,000000,24.6847,24.9607,24.6353,24.8717,833770.06065007,0
+SPHY.US,D,20220225,000000,24.9509,25.1279,24.9509,25.0884,245033.81344467,0
+SPHY.US,D,20220228,000000,25.029,25.1763,25.029,25.1763,255691.23757759,0
+SPHY.US,D,20220301,000000,25.0586,25.1279,24.8915,24.9993,314548.68711446,0
+SPHY.US,D,20220302,000000,24.9795,25.0566,24.9142,25.0191,93609.831626881,0
+SPHY.US,D,20220303,000000,25.0686,25.1091,24.9509,24.9795,82650.133749359,0
+SPHY.US,D,20220304,000000,24.9113,24.9211,24.8144,24.8915,487770.75080987,0
+SPHY.US,D,20220307,000000,24.7728,24.8222,24.6056,24.6056,125973.34128033,0
+SPHY.US,D,20220308,000000,24.6353,24.6451,24.5472,24.567,122920.27536482,0
+SPHY.US,D,20220309,000000,24.6551,24.7728,24.6155,24.7728,91302.846057607,0
+SPHY.US,D,20220310,000000,24.6353,24.6353,24.5176,24.5572,101930.95267014,0
+SPHY.US,D,20220311,000000,24.5472,24.5572,24.3306,24.3504,157133.82164921,0
+SPHY.US,D,20220314,000000,24.3405,24.3494,24.0843,24.1041,200406.48173125,0
+SPHY.US,D,20220315,000000,24.1337,24.3405,24.1337,24.291,311000.25619942,0
+SPHY.US,D,20220316,000000,24.3405,24.5957,24.2614,24.5759,377727.94353506,0
+SPHY.US,D,20220317,000000,24.6056,24.7441,24.6056,24.7144,301941.14240175,0
+SPHY.US,D,20220318,000000,24.7243,24.8024,24.6551,24.8024,127353.28663619,0
+SPHY.US,D,20220321,000000,24.8124,24.8212,24.4978,24.5274,635189.35277427,0
+SPHY.US,D,20220322,000000,24.567,24.7045,24.5206,24.6451,184299.03165445,0
+SPHY.US,D,20220323,000000,24.6649,24.6649,24.5314,24.5759,575113.70971811,0
+SPHY.US,D,20220324,000000,24.6056,24.6451,24.5274,24.5957,221382.66208921,0
+SPHY.US,D,20220325,000000,24.6056,24.6056,24.4681,24.4681,689694.66695806,0
+SPHY.US,D,20220328,000000,24.4483,24.6254,24.4483,24.5858,405303.59882564,0
+SPHY.US,D,20220329,000000,24.7045,24.9013,24.7045,24.8865,1158693.1061834,0
+SPHY.US,D,20220330,000000,24.8915,24.8915,24.7638,24.7926,400849.35762573,0
+SPHY.US,D,20220331,000000,24.8618,24.8618,24.7045,24.7045,243595.23304806,0
+SPHY.US,D,20220401,000000,24.6353,24.6947,24.5374,24.6947,742109.33865403,0
+SPHY.US,D,20220404,000000,24.6749,24.8321,24.6649,24.8222,299262.12760833,0
+SPHY.US,D,20220405,000000,24.7638,24.7826,24.5274,24.5374,266238.46827182,0
+SPHY.US,D,20220406,000000,24.4384,24.4978,24.3306,24.3889,168943.72761776,0
+SPHY.US,D,20220407,000000,24.3989,24.4177,24.291,24.291,460089.95682551,0
+SPHY.US,D,20220408,000000,24.291,24.3306,24.1921,24.1921,181521.9548101,0
+SPHY.US,D,20220411,000000,24.1635,24.1635,23.9666,23.9666,388116.45523966,0
+SPHY.US,D,20220412,000000,24.1239,24.291,24.0942,24.2119,575095.5126365,0
+SPHY.US,D,20220413,000000,24.2416,24.3504,24.2416,24.3504,317960.6399174,0
+SPHY.US,D,20220414,000000,24.3889,24.3889,24.1289,24.1921,194749.21124673,0
+SPHY.US,D,20220418,000000,24.1921,24.1921,24.0645,24.1921,221357.38836475,0
+SPHY.US,D,20220419,000000,24.1635,24.1733,24.0744,24.1239,598831.58370617,0
+SPHY.US,D,20220420,000000,24.1921,24.2416,24.1535,24.1822,237513.36399252,0
+SPHY.US,D,20220421,000000,24.2614,24.2712,24.025,24.0744,361839.86938663,0
+SPHY.US,D,20220422,000000,24.025,24.0448,23.8785,23.8973,288061.82387389,0
+SPHY.US,D,20220425,000000,23.9369,24.1239,23.9211,24.1239,1172711.9356704,0
+SPHY.US,D,20220426,000000,24.0744,24.1486,23.9616,23.9666,254502.3615787,0
+SPHY.US,D,20220427,000000,23.9764,23.9854,23.7796,23.8281,436413.53174557,0
+SPHY.US,D,20220428,000000,23.8281,23.9854,23.7885,23.9468,557696.06976498,0
+SPHY.US,D,20220429,000000,23.8577,23.927,23.6609,23.6807,202363.67895391,0
+SPHY.US,D,20220502,000000,23.6906,23.74,23.543,23.6213,483364.02421195,0
+SPHY.US,D,20220503,000000,23.6708,23.8291,23.6064,23.7994,254334.54404824,0
+SPHY.US,D,20220504,000000,23.8192,24.0566,23.6609,24.027,318722.8954473,0
+SPHY.US,D,20220505,000000,23.9082,23.9082,23.5422,23.6213,223728.06371968,0
+SPHY.US,D,20220506,000000,23.5521,23.6055,23.4136,23.4236,274371.55280504,0
+SPHY.US,D,20220509,000000,23.3741,23.38,23.2455,23.2455,253833.11335483,0
+SPHY.US,D,20220510,000000,23.384,23.4136,23.2681,23.3444,225015.00176949,0
+SPHY.US,D,20220511,000000,23.3247,23.4334,23.2356,23.2455,240765.58685683,0
+SPHY.US,D,20220512,000000,23.206,23.2651,23.0971,23.1664,382344.94752055,0
+SPHY.US,D,20220513,000000,23.2751,23.3247,23.0971,23.2455,419498.33343484,0
+SPHY.US,D,20220516,000000,23.2455,23.2851,23.1762,23.2356,184550.75795013,0
+SPHY.US,D,20220517,000000,23.2751,23.2751,23.1288,23.2158,153756.24111154,0
+SPHY.US,D,20220518,000000,23.0773,23.0971,22.9586,22.9685,986899.51339484,0
+SPHY.US,D,20220519,000000,22.9982,23.1862,22.9982,23.1664,254310.28127275,0
+SPHY.US,D,20220520,000000,23.206,23.2216,23.0418,23.196,188677.45168098,0
+SPHY.US,D,20220523,000000,23.1762,23.2247,23.1467,23.1564,317835.28224405,0
+SPHY.US,D,20220524,000000,23.1564,23.3247,23.0971,23.2949,391119.98465522,0
+SPHY.US,D,20220525,000000,23.3049,23.6708,23.3049,23.6708,204575.63531919,0
+SPHY.US,D,20220526,000000,23.7202,23.9181,23.7202,23.9181,413649.99359337,0
+SPHY.US,D,20220527,000000,24.0467,24.1061,23.9577,24.1061,252131.68622377,0
+SPHY.US,D,20220531,000000,24.0467,24.0764,23.8885,23.9577,1408512.752093,0
+SPHY.US,D,20220601,000000,23.8489,23.8885,23.7228,23.7895,591305.06856014,0
+SPHY.US,D,20220602,000000,23.7698,23.8885,23.7202,23.8885,454071.77755562,0
+SPHY.US,D,20220603,000000,23.8291,23.8291,23.6708,23.6906,141331.67816396,0
+SPHY.US,D,20220606,000000,23.7598,23.9577,23.5323,23.5521,315001.5922569,0
+SPHY.US,D,20220607,000000,23.5224,23.6411,23.4829,23.6015,453618.87241318,0
+SPHY.US,D,20220608,000000,23.6313,23.6313,23.4038,23.4632,191236.16354593,0
+SPHY.US,D,20220609,000000,23.4136,23.4155,23.1862,23.2455,298158.17132365,0
+SPHY.US,D,20220610,000000,23.1762,23.1762,22.7212,22.9092,1203075.788244,0
+SPHY.US,D,20220613,000000,22.642,22.642,22.0077,22.098,430355.92546552,0
+SPHY.US,D,20220614,000000,22.2761,22.4343,22.1179,22.2959,293532.06879736,0
+SPHY.US,D,20220615,000000,22.3948,22.741,22.3948,22.7212,200165.87587433,0
+SPHY.US,D,20220616,000000,22.3503,22.4839,22.1377,22.3354,360604.48973472,0
+SPHY.US,D,20220617,000000,22.3652,22.5088,22.3552,22.3652,148877.40134059,0
+SPHY.US,D,20220621,000000,22.4937,22.5883,22.3354,22.375,388450.06840261,0
+SPHY.US,D,20220622,000000,22.3256,22.4641,22.3232,22.385,176821.04205939,0
+SPHY.US,D,20220623,000000,22.4443,22.5729,22.4047,22.5729,234416.82727092,0
+SPHY.US,D,20220624,000000,22.5926,22.7509,22.5431,22.6322,179682.02766896,0
+SPHY.US,D,20220627,000000,22.6816,22.6816,22.5431,22.5629,106800.69390028,0
+SPHY.US,D,20220628,000000,22.5827,22.5827,22.3157,22.3256,822139.09265072,0
+SPHY.US,D,20220629,000000,22.3354,22.3354,22.1871,22.286,97368.539929494,0
+SPHY.US,D,20220630,000000,22.1574,22.2832,22.103,22.2069,116159.04859563,0
+SPHY.US,D,20220701,000000,22.1772,22.3354,22.1475,22.2069,284447.68127523,0
+SPHY.US,D,20220705,000000,22.1871,22.2761,22.0436,22.2662,117110.35158453,0
+SPHY.US,D,20220706,000000,22.2563,22.2563,22.1306,22.1871,299078.13489422,0
+SPHY.US,D,20220707,000000,22.2465,22.5036,22.2465,22.4839,176313.54567211,0
+SPHY.US,D,20220708,000000,22.4541,22.5827,22.3652,22.5827,155808.46753819,0
+SPHY.US,D,20220711,000000,22.5135,22.5233,22.385,22.4047,204928.45651274,0
+SPHY.US,D,20220712,000000,22.4344,22.5005,22.3949,22.4937,254372.96010942,0
+SPHY.US,D,20220713,000000,22.3058,22.5036,22.2167,22.4443,262716.32203021,0
+SPHY.US,D,20220714,000000,22.2365,22.4047,22.1278,22.4047,336882.57195076,0
+SPHY.US,D,20220715,000000,22.4937,22.6816,22.4937,22.6816,493224.82054967,0
+SPHY.US,D,20220718,000000,22.7212,22.7212,22.4047,22.4541,695118.40822851,0
+SPHY.US,D,20220719,000000,22.5233,22.7773,22.5233,22.7212,639986.30567795,0
+SPHY.US,D,20220720,000000,22.7311,23.0081,22.7311,22.9092,147830.05819871,0
+SPHY.US,D,20220721,000000,22.7905,23.1169,22.7905,23.0872,982994.21749033,0
+SPHY.US,D,20220722,000000,23.0773,23.2554,23.0081,23.0675,712730.15038553,0
+SPHY.US,D,20220725,000000,23.107,23.1169,23.0081,23.0723,257979.01511626,0
+SPHY.US,D,20220726,000000,22.9982,23.018,22.8498,22.8498,312778.51545286,0
+SPHY.US,D,20220727,000000,22.9586,23.2038,22.9586,23.107,307274.90921309,0
+SPHY.US,D,20220728,000000,23.1762,23.4434,23.1713,23.4434,279719.47290209,0
+SPHY.US,D,20220729,000000,23.4236,23.5126,23.3378,23.5126,303604.15347162,0
+SPHY.US,D,20220801,000000,23.3933,23.5523,23.3635,23.4629,761862.45275671,0
+SPHY.US,D,20220802,000000,23.4927,23.4927,23.3974,23.4629,138685.95323176,0
+SPHY.US,D,20220803,000000,23.4529,23.612,23.4231,23.5523,203967.32643053,0
+SPHY.US,D,20220804,000000,23.5424,23.6617,23.5424,23.6418,191655.77966845,0
+SPHY.US,D,20220805,000000,23.5026,23.5822,23.4131,23.5623,1027565.54762,0
+SPHY.US,D,20220808,000000,23.6816,23.7512,23.5822,23.6319,177102.20367983,0
+SPHY.US,D,20220809,000000,23.5822,23.5822,23.4231,23.4231,193512.570136,0
+SPHY.US,D,20220810,000000,23.7512,23.8208,23.6911,23.8208,522412.92668733,0
+SPHY.US,D,20220811,000000,23.8307,23.9599,23.602,23.6915,235276.27382134,0
+SPHY.US,D,20220812,000000,23.6915,23.8605,23.6617,23.8406,276469.66320815,0
+SPHY.US,D,20220815,000000,23.7611,23.8804,23.7611,23.7611,215159.36734734,0
+SPHY.US,D,20220816,000000,23.7412,23.7809,23.6617,23.7015,219010.74909179,0
+SPHY.US,D,20220817,000000,23.5623,23.6286,23.4827,23.5126,226619.96896558,0
+SPHY.US,D,20220818,000000,23.5523,23.5921,23.5424,23.5623,159679.95682802,0
+SPHY.US,D,20220819,000000,23.5523,23.5523,23.2541,23.3137,244439.52472025,0
+SPHY.US,D,20220822,000000,23.1646,23.1944,23.0652,23.1149,400214.79000167,0
+SPHY.US,D,20220823,000000,23.0751,23.1845,23.0652,23.1447,339872.11734226,0
+SPHY.US,D,20220824,000000,23.1447,23.2242,23.1348,23.1547,254455.73245365,0
+SPHY.US,D,20220825,000000,23.2441,23.4231,23.2143,23.4231,103652.36060729,0
+SPHY.US,D,20220826,000000,23.3933,23.3933,22.9918,23.0155,116658.94648805,0
+SPHY.US,D,20220829,000000,22.9359,23.0055,22.8365,22.9061,235235.03416307,0
+SPHY.US,D,20220830,000000,22.9658,22.9856,22.6874,22.7669,910242.74321829,0
+SPHY.US,D,20220831,000000,22.8564,22.8564,22.6277,22.6973,167808.19288884,0
+SPHY.US,D,20220901,000000,22.4985,22.6078,22.3891,22.5581,671401.75356975,0
+SPHY.US,D,20220902,000000,22.6973,22.8067,22.5184,22.5184,167851.44423776,0
+SPHY.US,D,20220906,000000,22.5581,22.5979,22.4388,22.5184,188559.7877621,0
+SPHY.US,D,20220907,000000,22.5283,22.8067,22.5283,22.7967,126658.05485095,0
+SPHY.US,D,20220908,000000,22.747,22.8862,22.7114,22.8862,235640.38982852,0
+SPHY.US,D,20220909,000000,22.9658,23.0651,22.8962,22.9359,238603.61015214,0
+SPHY.US,D,20220912,000000,23.0155,23.1049,22.9667,23.0453,204762.95008158,0
+SPHY.US,D,20220913,000000,22.8564,23.0155,22.5681,22.5681,312325.03146209,0
+SPHY.US,D,20220914,000000,22.6178,22.7271,22.5482,22.5482,103844.47706411,0
+SPHY.US,D,20220915,000000,22.5383,22.5779,22.4289,22.4388,133938.36330389,0
+SPHY.US,D,20220916,000000,22.2798,22.4885,22.2698,22.4587,281899.21626549,0
+SPHY.US,D,20220919,000000,22.4388,22.6377,22.4191,22.6377,95397.388035679,0
+SPHY.US,D,20220920,000000,22.4687,22.4687,22.3394,22.3991,190343.15152102,0
+SPHY.US,D,20220921,000000,22.3991,22.4985,22.2102,22.3295,269328.16140988,0
+SPHY.US,D,20220922,000000,22.2499,22.2599,22.1108,22.2002,334588.41185686,0
+SPHY.US,D,20220923,000000,22.1008,22.1008,21.8423,21.8722,1375004.6393324,0
+SPHY.US,D,20220926,000000,21.8224,21.9234,21.6534,21.6932,850133.42667397,0
+SPHY.US,D,20220927,000000,21.7926,21.8224,21.5242,21.5739,1132269.0165905,0
+SPHY.US,D,20220928,000000,21.733,21.9517,21.6634,21.9517,530867.05663303,0
+SPHY.US,D,20220929,000000,21.8523,21.8622,21.6236,21.7827,155923.124544,0
+SPHY.US,D,20220930,000000,21.8125,21.9219,21.6335,21.6932,178808.11734883,0
+SPHY.US,D,20221003,000000,21.7131,21.8025,21.6918,21.7727,386034.38262815,0
+SPHY.US,D,20221004,000000,22.0213,22.1704,22.017,22.1704,221759.72436146,0
+SPHY.US,D,20221005,000000,22.071,22.1704,21.9318,22.1704,160879.9302992,0
+SPHY.US,D,20221006,000000,22.1306,22.1803,22.0312,22.071,127871.10431133,0
+SPHY.US,D,20221007,000000,21.9716,22.0212,21.8126,21.8423,273025.6488198,0
+SPHY.US,D,20221010,000000,21.8224,21.8224,21.4745,21.5838,120356.43389797,0
+SPHY.US,D,20221011,000000,21.6236,21.7727,21.564,21.6435,189478.12454263,0
+SPHY.US,D,20221012,000000,21.6335,21.7131,21.6037,21.6534,83148.20368366,0
+SPHY.US,D,20221013,000000,21.4049,21.7131,21.3253,21.6733,130427.96312418,0
+SPHY.US,D,20221014,000000,21.8523,21.8523,21.5938,21.6435,182848.59801413,0
+SPHY.US,D,20221017,000000,21.8026,21.9676,21.7827,21.8324,716161.8704744,0
+SPHY.US,D,20221018,000000,22.1108,22.1207,21.9348,22.0809,253665.13802923,0
+SPHY.US,D,20221019,000000,21.9815,21.9815,21.8324,21.8722,132455.74729676,0
+SPHY.US,D,20221020,000000,21.892,22.0511,21.7003,21.7131,105242.60206405,0
+SPHY.US,D,20221021,000000,21.7528,21.9532,21.7031,21.8722,173253.83947135,0
+SPHY.US,D,20221024,000000,21.9417,22.0412,21.8026,22.0113,242165.30844336,0
+SPHY.US,D,20221025,000000,22.0014,22.1605,22.0014,22.1207,163625.8880329,0
+SPHY.US,D,20221026,000000,22.1207,22.2698,22.071,22.2201,201622.70098099,0
+SPHY.US,D,20221027,000000,22.2499,22.4388,22.1804,22.3692,194533.50313955,0
+SPHY.US,D,20221028,000000,22.3593,22.5879,22.3593,22.4985,202207.09711406,0
+SPHY.US,D,20221031,000000,22.419,22.419,22.1803,22.24,229452.42939712,0
+SPHY.US,D,20221101,000000,22.45,22.45,22.2282,22.35,366081,0
+SPHY.US,D,20221102,000000,22.38,22.5008,22.1,22.11,831070,0
+SPHY.US,D,20221103,000000,21.95,22.08,21.84,22.05,298950,0
+SPHY.US,D,20221104,000000,22.17,22.2,22.0001,22.14,223404,0
+SPHY.US,D,20221107,000000,22.19,22.2062,22.08,22.17,172169,0
+SPHY.US,D,20221108,000000,22.18,22.2,22.03,22.13,279690,0
+SPHY.US,D,20221109,000000,22.07,22.09,21.82,21.83,593665,0
+SPHY.US,D,20221110,000000,22.43,22.52,22.3006,22.52,860935,0
+SPHY.US,D,20221111,000000,22.5,22.5977,22.405,22.57,192320,0
+SPHY.US,D,20221114,000000,22.5,22.5199,22.36,22.42,514936,0
+SPHY.US,D,20221115,000000,22.6,22.61,22.46,22.6,304058,0
+SPHY.US,D,20221116,000000,22.6,22.6352,22.46,22.57,304538,0
+SPHY.US,D,20221117,000000,22.37,22.51,22.37,22.46,225170,0
+SPHY.US,D,20221118,000000,22.55,22.5982,22.4505,22.54,207079,0
+SPHY.US,D,20221121,000000,22.51,22.5717,22.47,22.49,166068,0
+SPHY.US,D,20221122,000000,22.58,22.72,22.5132,22.72,179943,0
+SPHY.US,D,20221123,000000,22.71,22.84,22.6301,22.78,252192,0
+SPHY.US,D,20221125,000000,22.79,22.82,22.685,22.72,123903,0
+SPHY.US,D,20221128,000000,22.72,22.72,22.53,22.53,204636,0
+SPHY.US,D,20221129,000000,22.52,22.67,22.49,22.67,505603,0
+SPHY.US,D,20221130,000000,22.68,22.97,22.6,22.97,501534,0
+SPHY.US,D,20221201,000000,22.88,22.9,22.73,22.87,581038,0
+SPHY.US,D,20221202,000000,22.73,22.9,22.68,22.9,772991,0
+SPHY.US,D,20221205,000000,22.81,22.81,22.6,22.72,263858,0
+SPHY.US,D,20221206,000000,22.7,22.7399,22.5401,22.62,305583,0
+SPHY.US,D,20221207,000000,22.59,22.7234,22.58,22.66,318572,0
+SPHY.US,D,20221208,000000,22.7,22.75,22.64,22.68,270792,0
+SPHY.US,D,20221209,000000,22.68,22.78,22.68,22.73,282497,0
+SPHY.US,D,20221212,000000,22.76,22.82,22.73,22.78,481355,0
+SPHY.US,D,20221213,000000,23.11,23.13,22.88,22.995,316594,0
+SPHY.US,D,20221214,000000,23.05,23.07,22.7643,22.92,255257,0
+SPHY.US,D,20221215,000000,22.83,22.8501,22.72,22.83,467209,0
+SPHY.US,D,20221216,000000,22.7,22.76,22.65,22.71,405585,0
+SPHY.US,D,20221219,000000,22.51,22.5399,22.4329,22.47,352440,0
+SPHY.US,D,20221220,000000,22.4,22.47,22.33,22.4,392924,0
+SPHY.US,D,20221221,000000,22.49,22.6499,22.49,22.57,251476,0
+SPHY.US,D,20221222,000000,22.53,22.5577,22.404,22.52,336738,0
+SPHY.US,D,20221223,000000,22.48,22.54,22.4,22.54,281678,0
+SPHY.US,D,20221227,000000,22.53,22.53,22.3,22.3,276375,0
+SPHY.US,D,20221228,000000,22.34,22.3828,22.03,22.14,466076,0
+SPHY.US,D,20221229,000000,22.11,22.32,22.105,22.28,317357,0
+SPHY.US,D,20221230,000000,22.24,22.34,22.24,22.34,234914,0
+SPHY.US,D,20230103,000000,22.44,22.48,22.32,22.34,582483,0
+SPHY.US,D,20230104,000000,22.47,22.5968,22.39,22.57,967263,0
+SPHY.US,D,20230105,000000,22.52,22.58,22.4601,22.58,325434,0
+SPHY.US,D,20230106,000000,22.67,22.94,22.65,22.87,235636,0
+SPHY.US,D,20230109,000000,22.93,22.99,22.9,22.94,341475,0
+SPHY.US,D,20230110,000000,22.95,22.9659,22.88,22.96,295973,0
+SPHY.US,D,20230111,000000,23.01,23.11,23.0061,23.11,220847,0
+SPHY.US,D,20230112,000000,23.12,23.22,23.02,23.205,201541,0
+SPHY.US,D,20230113,000000,23.14,23.25,23.0966,23.24,217389,0
+SPHY.US,D,20230117,000000,23.21,23.22,23.14,23.2,439168,0
+SPHY.US,D,20230118,000000,23.3,23.3599,23.14,23.23,689483,0
+SPHY.US,D,20230119,000000,23.14,23.15,23.02,23.1,688969,0
+SPHY.US,D,20230120,000000,23.1,23.13,23,23.13,309185,0
+SPHY.US,D,20230123,000000,23.13,23.176,23.07,23.13,345173,0
+SPHY.US,D,20230124,000000,23.11,23.15,23.03,23.15,403543,0
+SPHY.US,D,20230125,000000,23.08,23.1599,23.04,23.12,220548,0
+SPHY.US,D,20230126,000000,23.18,23.19,23.09,23.19,915098,0
+SPHY.US,D,20230127,000000,23.14,23.1699,23.0701,23.12,452102,0
+SPHY.US,D,20230130,000000,23.08,23.08,23,23.02,327002,0
+SPHY.US,D,20230131,000000,23.08,23.17,23.04,23.17,681421,0
+SPHY.US,D,20230201,000000,23.06,23.33,22.99,23.3,1296262,0
+SPHY.US,D,20230202,000000,23.41,23.44,23.34,23.4,954741,0
+SPHY.US,D,20230203,000000,23.24,23.31,23.18,23.21,645636,0
+SPHY.US,D,20230206,000000,23.09,23.11,23.02,23.07,489121,0
+SPHY.US,D,20230207,000000,23.07,23.2199,23.04,23.13,477638,0
+SPHY.US,D,20230208,000000,23.08,23.16,23.01,23.09,381850,0
+SPHY.US,D,20230209,000000,23.15,23.15,22.89,22.97,470454,0
+SPHY.US,D,20230210,000000,22.94,22.94,22.72,22.79,469672,0
+SPHY.US,D,20230213,000000,22.83,22.88,22.76,22.86,181325,0
+SPHY.US,D,20230214,000000,22.81,22.866,22.6999,22.8299,266020,0
+SPHY.US,D,20230215,000000,22.78,22.81,22.695,22.81,257523,0
+SPHY.US,D,20230216,000000,22.74,22.74,22.6101,22.65,326472,0
+SPHY.US,D,20230217,000000,22.6,22.72,22.51,22.71,366774,0
+SPHY.US,D,20230221,000000,22.59,22.59,22.305,22.41,423659,0
+SPHY.US,D,20230222,000000,22.42,22.6,22.42,22.55,453978,0
+SPHY.US,D,20230223,000000,22.6,22.74,22.56,22.715,401323,0
+SPHY.US,D,20230224,000000,22.56,22.61,22.48,22.61,268944,0
+SPHY.US,D,20230227,000000,22.69,22.756,22.62,22.74,227859,0
+SPHY.US,D,20230228,000000,22.72,22.72,22.65,22.7,469907,0
+SPHY.US,D,20230301,000000,22.54,22.58,22.45,22.52,670575,0
+SPHY.US,D,20230302,000000,22.45,22.535,22.39,22.53,1778169,0
+SPHY.US,D,20230303,000000,22.6,22.75,22.58,22.71,2205091,0
+SPHY.US,D,20230306,000000,22.8,22.8,22.71,22.71,275309,0
+SPHY.US,D,20230307,000000,22.74,22.76,22.59,22.62,633862,0
+SPHY.US,D,20230308,000000,22.64,22.64,22.4313,22.5,401008,0
+SPHY.US,D,20230309,000000,22.54,22.6034,22.3101,22.44,774965,0
+SPHY.US,D,20230310,000000,22.44,22.52,22.3,22.38,429081,0
+SPHY.US,D,20230313,000000,22.32,22.52,22.23,22.29,786112,0
+SPHY.US,D,20230314,000000,22.46,22.5,22.3299,22.44,333563,0
+SPHY.US,D,20230315,000000,22.27,22.35,22.1955,22.31,392417,0
+SPHY.US,D,20230316,000000,22.27,22.52,22.26,22.52,456487,0
+SPHY.US,D,20230317,000000,22.41,22.44,22.31,22.345,829392,0
+SPHY.US,D,20230320,000000,22.35,22.381,22.22,22.3,381856,0
+SPHY.US,D,20230321,000000,22.39,22.5,22.37,22.5,1014775,0
+SPHY.US,D,20230322,000000,22.51,22.7,22.4101,22.5,1401285,0
+SPHY.US,D,20230323,000000,22.56,22.61,22.34,22.44,733118,0
+SPHY.US,D,20230324,000000,22.39,22.42,22.33,22.36,464591,0
+SPHY.US,D,20230327,000000,22.47,22.48,22.33,22.34,6952688,0
+SPHY.US,D,20230328,000000,22.3,22.35,22.29,22.34,973737,0
+SPHY.US,D,20230329,000000,22.44,22.6099,22.44,22.59,276669,0
+SPHY.US,D,20230330,000000,22.66,22.72,22.58,22.69,310474,0
+SPHY.US,D,20230331,000000,22.78,22.985,22.77,22.98,1134869,0
+SPHY.US,D,20230403,000000,22.83,22.86,22.75,22.85,791060,0
+SPHY.US,D,20230404,000000,22.86,22.86,22.73,22.77,1863135,0
+SPHY.US,D,20230405,000000,22.77,22.79,22.62,22.63,1437580,0
+SPHY.US,D,20230406,000000,22.65,22.79,22.58,22.76,2273202,0
+SPHY.US,D,20230410,000000,22.68,22.77,22.6,22.77,255512,0
+SPHY.US,D,20230411,000000,22.74,22.819,22.715,22.81,250402,0
+SPHY.US,D,20230412,000000,22.91,22.91,22.74,22.78,286750,0
+SPHY.US,D,20230413,000000,22.8,22.97,22.8,22.91,167185,0
+SPHY.US,D,20230414,000000,22.91,22.95,22.8006,22.9,310499,0
+SPHY.US,D,20230417,000000,22.84,22.85,22.73,22.83,462923,0
+SPHY.US,D,20230418,000000,22.88,22.9199,22.7808,22.83,1022393,0
+SPHY.US,D,20230419,000000,22.79,22.81,22.75,22.79,608594,0
+SPHY.US,D,20230420,000000,22.75,22.76,22.71,22.74,314970,0
+SPHY.US,D,20230421,000000,22.79,22.83,22.725,22.82,527296,0
+SPHY.US,D,20230424,000000,22.81,22.9,22.8,22.86,977424,0
+SPHY.US,D,20230425,000000,22.88,22.885,22.81,22.84,841159,0
+SPHY.US,D,20230426,000000,22.87,22.87,22.74,22.8,303288,0
+SPHY.US,D,20230427,000000,22.81,22.89,22.74,22.81,374509,0
+SPHY.US,D,20230428,000000,22.81,22.9599,22.81,22.94,377292,0
+SPHY.US,D,20230501,000000,22.77,22.77,22.64,22.7,425032,0
+SPHY.US,D,20230502,000000,22.7,22.7,22.585,22.68,365140,0
+SPHY.US,D,20230503,000000,22.72,22.75,22.63,22.71,238234,0
+SPHY.US,D,20230504,000000,22.61,22.61,22.5,22.6,722894,0
+SPHY.US,D,20230505,000000,22.66,22.71,22.62,22.71,347003,0
+SPHY.US,D,20230508,000000,22.71,22.71,22.59,22.67,1030878,0
+SPHY.US,D,20230509,000000,22.62,22.63,22.57,22.61,1731677,0
+SPHY.US,D,20230510,000000,22.7,22.76,22.64,22.72,331301,0
+SPHY.US,D,20230511,000000,22.72,22.7499,22.67,22.69,286600,0
+SPHY.US,D,20230512,000000,22.73,22.73,22.56,22.61,269010,0
+SPHY.US,D,20230515,000000,22.61,22.645,22.58,22.6,240280,0
+SPHY.US,D,20230516,000000,22.59,22.59,22.435,22.48,318158,0
+SPHY.US,D,20230517,000000,22.5,22.58,22.48,22.55,531352,0
+SPHY.US,D,20230518,000000,22.51,22.55,22.445,22.55,305512,0
+SPHY.US,D,20230519,000000,22.56,22.61,22.54,22.56,383328,0
+SPHY.US,D,20230522,000000,22.58,22.705,22.57,22.68,436257,0
+SPHY.US,D,20230523,000000,22.65,22.65,22.5201,22.55,279207,0
+SPHY.US,D,20230524,000000,22.54,22.54,22.35,22.42,1662119,0
+SPHY.US,D,20230525,000000,22.49,22.49,22.38,22.39,440267,0
+SPHY.US,D,20230526,000000,22.43,22.54,22.3861,22.53,415301,0
+SPHY.US,D,20230530,000000,22.63,22.63,22.56,22.62,413483,0
+SPHY.US,D,20230531,000000,22.6,22.61,22.495,22.53,270141,0
+SPHY.US,D,20230601,000000,22.44,22.575,22.42,22.52,219043,0
+SPHY.US,D,20230602,000000,22.61,22.685,22.57,22.63,566064,0
+SPHY.US,D,20230605,000000,22.64,22.64,22.56,22.64,841245,0
+SPHY.US,D,20230606,000000,22.65,22.6792,22.5001,22.65,184243,0
+SPHY.US,D,20230607,000000,22.7,22.7168,22.525,22.56,232493,0
+SPHY.US,D,20230608,000000,22.56,22.7,22.56,22.7,396105,0
+SPHY.US,D,20230609,000000,22.72,22.74,22.68,22.7,358639,0
+SPHY.US,D,20230612,000000,22.77,22.77,22.62,22.7,290225,0
+SPHY.US,D,20230613,000000,22.73,22.77,22.69,22.74,548142,0
+SPHY.US,D,20230614,000000,22.75,22.7876,22.64,22.75,305303,0
+SPHY.US,D,20230615,000000,22.79,22.83,22.7491,22.83,445970,0
+SPHY.US,D,20230616,000000,22.84,22.84,22.75,22.77,344049,0
+SPHY.US,D,20230620,000000,22.76,22.77,22.72,22.76,308619,0
+SPHY.US,D,20230621,000000,22.73,22.73,22.6425,22.67,316691,0
+SPHY.US,D,20230622,000000,22.66,22.66,22.61,22.63,238005,0
+SPHY.US,D,20230623,000000,22.61,22.61,22.53,22.56,417161,0
+SPHY.US,D,20230626,000000,22.59,22.63,22.56,22.61,489411,0
+SPHY.US,D,20230627,000000,22.63,22.67,22.6,22.64,1116379,0
+SPHY.US,D,20230628,000000,22.66,22.78,22.64,22.78,377039,0
+SPHY.US,D,20230629,000000,22.73,22.73,22.64,22.73,785687,0
+SPHY.US,D,20230630,000000,22.82,22.88,22.7799,22.84,1133199,0
+SPHY.US,D,20230703,000000,22.72,22.72,22.65,22.67,535012,0
+SPHY.US,D,20230705,000000,22.66,22.68,22.58,22.63,2348182,0
+SPHY.US,D,20230706,000000,22.53,22.53,22.3801,22.5,1395352,0
+SPHY.US,D,20230707,000000,22.46,22.62,22.45,22.51,828227,0
+SPHY.US,D,20230710,000000,22.53,22.61,22.49,22.61,1098480,0
+SPHY.US,D,20230711,000000,22.65,22.7,22.6,22.7,1783976,0
+SPHY.US,D,20230712,000000,22.85,22.897,22.82,22.87,2079185,0
+SPHY.US,D,20230713,000000,22.96,23.01,22.92,22.99,440252,0
+SPHY.US,D,20230714,000000,23.01,23.01,22.82,22.82,443911,0
+SPHY.US,D,20230717,000000,22.84,22.9,22.8,22.9,849590,0
+SPHY.US,D,20230718,000000,22.93,22.975,22.8901,22.96,861001,0
+SPHY.US,D,20230719,000000,22.99,23.0199,22.94,22.96,449555,0
+SPHY.US,D,20230720,000000,22.9,22.91,22.8088,22.89,1851149,0
+SPHY.US,D,20230721,000000,22.93,23,22.88,22.92,2709513,0
+SPHY.US,D,20230724,000000,22.96,23,22.9,22.92,692967,0
+SPHY.US,D,20230725,000000,22.9,22.92,22.86,22.89,1072334,0
+SPHY.US,D,20230726,000000,22.89,22.9972,22.87,22.98,436950,0
+SPHY.US,D,20230727,000000,23.04,23.04,22.77,22.82,674029,0
+SPHY.US,D,20230728,000000,22.9,22.9511,22.87,22.92,3064686,0
+SPHY.US,D,20230731,000000,22.97,23.02,22.95,23.02,452557,0
+SPHY.US,D,20230801,000000,22.82,22.83,22.71,22.76,14298311,0
+SPHY.US,D,20230802,000000,22.7,22.7,22.6,22.68,2435276,0
+SPHY.US,D,20230803,000000,22.61,22.64,22.56,22.6,963249,0
+SPHY.US,D,20230804,000000,22.7,22.8,22.6689,22.72,2225354,0
+SPHY.US,D,20230807,000000,22.8,22.8,22.7,22.78,1308210,0
+SPHY.US,D,20230808,000000,22.78,22.83,22.72,22.82,4674080,0
+SPHY.US,D,20230809,000000,22.81,22.82,22.76,22.8,1463305,0
+SPHY.US,D,20230810,000000,22.88,22.9,22.725,22.8,920217,0
+SPHY.US,D,20230811,000000,22.73,22.75,22.7,22.72,1599754,0
+SPHY.US,D,20230814,000000,22.71,22.7769,22.67,22.75,942388,0
+SPHY.US,D,20230815,000000,22.74,22.745,22.68,22.69,1147460,0
+SPHY.US,D,20230816,000000,22.7,22.7399,22.625,22.65,1518818,0
+SPHY.US,D,20230817,000000,22.68,22.68,22.485,22.52,1538901,0
+SPHY.US,D,20230818,000000,22.49,22.6199,22.4801,22.57,3688625,0
+SPHY.US,D,20230821,000000,22.58,22.58,22.48,22.56,1259924,0
+SPHY.US,D,20230822,000000,22.64,22.64,22.54,22.57,962796,0
+SPHY.US,D,20230823,000000,22.65,22.77,22.63,22.74,1264484,0
+SPHY.US,D,20230824,000000,22.75,22.75,22.59,22.6,1221418,0
+SPHY.US,D,20230825,000000,22.6,22.7193,22.585,22.69,954097,0
+SPHY.US,D,20230828,000000,22.75,22.78,22.71,22.78,696299,0
+SPHY.US,D,20230829,000000,22.77,22.92,22.7413,22.92,3326050,0
+SPHY.US,D,20230830,000000,22.92,22.95,22.9,22.92,2891297,0
+SPHY.US,D,20230831,000000,22.91,22.9299,22.86,22.92,779226,0
+SPHY.US,D,20230901,000000,22.85,22.86,22.7401,22.83,1648384,0
+SPHY.US,D,20230905,000000,22.82,22.82,22.66,22.68,2442028,0
+SPHY.US,D,20230906,000000,22.68,22.68,22.5834,22.63,1280470,0
+SPHY.US,D,20230907,000000,22.6,22.7,22.59,22.7,815467,0
+SPHY.US,D,20230908,000000,22.71,22.7498,22.66,22.67,878201,0
+SPHY.US,D,20230911,000000,22.72,22.72,22.66,22.7,1115438,0
+SPHY.US,D,20230912,000000,22.71,22.717,22.67,22.69,695958,0
+SPHY.US,D,20230913,000000,22.7,22.76,22.7,22.75,922317,0
+SPHY.US,D,20230914,000000,22.79,22.79,22.7301,22.78,935189,0
+SPHY.US,D,20230915,000000,22.74,22.7499,22.69,22.7,438447,0
+SPHY.US,D,20230918,000000,22.69,22.73,22.685,22.71,582914,0
+SPHY.US,D,20230919,000000,22.7,22.7,22.6301,22.67,686783,0
+SPHY.US,D,20230920,000000,22.71,22.73,22.63,22.64,552233,0
+SPHY.US,D,20230921,000000,22.56,22.58,22.47,22.49,3261365,0
+SPHY.US,D,20230922,000000,22.54,22.58,22.49,22.49,3606096,0
+SPHY.US,D,20230925,000000,22.48,22.51,22.44,22.47,707654,0
+SPHY.US,D,20230926,000000,22.46,22.48,22.35,22.38,2143506,0
+SPHY.US,D,20230927,000000,22.46,22.46,22.3,22.36,966205,0
+SPHY.US,D,20230928,000000,22.33,22.45,22.295,22.45,5309166,0
+SPHY.US,D,20230929,000000,22.53,22.54,22.41,22.42,2261235,0
+SPHY.US,D,20231002,000000,22.23,22.24,22.1013,22.13,903585,0
+SPHY.US,D,20231003,000000,22.07,22.11,21.91,21.94,1460868,0
+SPHY.US,D,20231004,000000,22,22.05,21.91,22.03,2408933,0
+SPHY.US,D,20231005,000000,22.01,22.06,21.99,22.03,857539,0
+SPHY.US,D,20231006,000000,21.94,22.09,21.9,22.06,1009407,0
+SPHY.US,D,20231009,000000,22.11,22.22,22.0708,22.22,2104144,0
+SPHY.US,D,20231010,000000,22.19,22.265,22.14,22.23,951582,0
+SPHY.US,D,20231011,000000,22.28,22.2999,22.13,22.22,1049965,0
+SPHY.US,D,20231012,000000,22.22,22.22,22.0604,22.11,18633070,0
+SPHY.US,D,20231013,000000,22.19,22.235,22.09,22.11,1820216,0
+SPHY.US,D,20231016,000000,22.12,22.1469,22.08,22.11,808123,0
+SPHY.US,D,20231017,000000,22.04,22.07,21.97,22.01,3155176,0
+SPHY.US,D,20231018,000000,21.99,22.0199,21.9,21.91,1161221,0
+SPHY.US,D,20231019,000000,21.91,21.98,21.84,21.84,3779656,0
+SPHY.US,D,20231020,000000,21.85,21.91,21.835,21.88,1031049,0
+SPHY.US,D,20231023,000000,21.83,22,21.8001,21.95,1086650,0
+SPHY.US,D,20231024,000000,22,22.05,21.96,22.05,1011111,0
+SPHY.US,D,20231025,000000,22.02,22.02,21.91,21.94,1057053,0
+SPHY.US,D,20231026,000000,21.93,22.0398,21.9,22.01,1297709,0
+SPHY.US,D,20231027,000000,22.05,22.08,21.93,21.99,959675,0
+SPHY.US,D,20231030,000000,22,22.02,21.95,21.99,760839,0
+SPHY.US,D,20231031,000000,22.02,22.1,22.01,22.07,1008948,0
+SPHY.US,D,20231101,000000,21.98,22.1,21.95,22.1,1129895,0
+SPHY.US,D,20231102,000000,22.21,22.34,22.21,22.33,1675639,0
+SPHY.US,D,20231103,000000,22.51,22.59,22.42,22.57,2879219,0
+SPHY.US,D,20231106,000000,22.56,22.57,22.43,22.47,2712270,0
+SPHY.US,D,20231107,000000,22.47,22.525,22.4,22.49,4087164,0
+SPHY.US,D,20231108,000000,22.49,22.5,22.45,22.48,1665967,0
+SPHY.US,D,20231109,000000,22.5,22.5,22.33,22.34,831938,0
+SPHY.US,D,20231110,000000,22.41,22.45,22.375,22.45,570559,0
+SPHY.US,D,20231113,000000,22.4,22.4301,22.3706,22.42,665532,0
+SPHY.US,D,20231114,000000,22.64,22.69,22.61,22.65,1442426,0
+SPHY.US,D,20231115,000000,22.66,22.66,22.5501,22.59,738213,0
+SPHY.US,D,20231116,000000,22.61,22.6281,22.55,22.6,985780,0
+SPHY.US,D,20231117,000000,22.6,22.64,22.56,22.63,9483087,0
+SPHY.US,D,20231120,000000,22.65,22.7,22.63,22.67,873240,0
+SPHY.US,D,20231121,000000,22.67,22.7,22.64,22.69,863983,0
+SPHY.US,D,20231122,000000,22.71,22.76,22.68,22.75,2073786,0
+SPHY.US,D,20231124,000000,22.75,22.75,22.71,22.73,434104,0
+SPHY.US,D,20231127,000000,22.74,22.79,22.715,22.77,1052868,0
+SPHY.US,D,20231128,000000,22.75,22.87,22.75,22.86,5816321,0
+SPHY.US,D,20231129,000000,22.94,23.015,22.94,22.99,941374,0
+SPHY.US,D,20231130,000000,22.99,23.0199,22.86,22.91,980917,0
+SPHY.US,D,20231201,000000,22.77,22.95,22.725,22.94,2078223,0
+SPHY.US,D,20231204,000000,22.88,22.925,22.844,22.92,1554214,0
+SPHY.US,D,20231205,000000,22.91,22.95,22.88,22.94,822116,0
+SPHY.US,D,20231206,000000,22.99,22.99,22.92,22.94,1205891,0
+SPHY.US,D,20231207,000000,22.98,22.9999,22.94,22.97,1565803,0
+SPHY.US,D,20231208,000000,22.94,22.95,22.88,22.92,741693,0
+SPHY.US,D,20231211,000000,22.93,22.93,22.87,22.93,1520679,0
+SPHY.US,D,20231212,000000,22.94,22.99,22.8702,22.98,1346181,0
+SPHY.US,D,20231213,000000,23.03,23.32,23,23.32,1284533,0
+SPHY.US,D,20231214,000000,23.46,23.49,23.3701,23.41,1792602,0
+SPHY.US,D,20231215,000000,23.42,23.42,23.32,23.38,1365540,0
+SPHY.US,D,20231218,000000,23.31,23.31,23.17,23.23,1016857,0
+SPHY.US,D,20231219,000000,23.29,23.34,23.2763,23.32,1195000,0
+SPHY.US,D,20231220,000000,23.38,23.41,23.31,23.34,946862,0
+SPHY.US,D,20231221,000000,23.43,23.4394,23.35,23.43,2684093,0
+SPHY.US,D,20231222,000000,23.48,23.4888,23.39,23.41,3045789,0
+SPHY.US,D,20231226,000000,23.41,23.4499,23.4001,23.44,1332454,0
+SPHY.US,D,20231227,000000,23.49,23.57,23.43,23.52,987671,0
+SPHY.US,D,20231228,000000,23.53,23.53,23.41,23.44,893867,0
+SPHY.US,D,20231229,000000,23.44,23.5,23.36,23.38,1098494,0
+SPHY.US,D,20240102,000000,23.29,23.33,23.26,23.32,2482743,0
+SPHY.US,D,20240103,000000,23.2,23.2899,23.1324,23.24,1571348,0
+SPHY.US,D,20240104,000000,23.21,23.23,23.15,23.16,1127224,0
+SPHY.US,D,20240105,000000,23.14,23.26,23.14,23.16,823273,0
+SPHY.US,D,20240108,000000,23.2,23.29,23.1819,23.29,2524230,0
+SPHY.US,D,20240109,000000,23.26,23.35,23.23,23.34,1012290,0
+SPHY.US,D,20240110,000000,23.38,23.3999,23.34,23.38,4433335,0
+SPHY.US,D,20240111,000000,23.39,23.43,23.315,23.43,2158942,0
+SPHY.US,D,20240112,000000,23.5,23.515,23.44,23.48,1256557,0
+SPHY.US,D,20240116,000000,23.42,23.43,23.31,23.32,1273412,0
+SPHY.US,D,20240117,000000,23.3,23.3,23.2,23.25,1141562,0
+SPHY.US,D,20240118,000000,23.29,23.3,23.24,23.3,975461,0
+SPHY.US,D,20240119,000000,23.31,23.32,23.22,23.32,1249404,0
+SPHY.US,D,20240122,000000,23.37,23.41,23.3301,23.35,1166625,0
+SPHY.US,D,20240123,000000,23.36,23.36,23.3,23.35,2487347,0
+SPHY.US,D,20240124,000000,23.42,23.42,23.3,23.33,1444664,0
+SPHY.US,D,20240125,000000,23.4,23.5,23.37,23.5,1084872,0
+SPHY.US,D,20240126,000000,23.49,23.51,23.46,23.46,1076667,0
+SPHY.US,D,20240129,000000,23.49,23.52,23.45,23.52,1561361,0
+SPHY.US,D,20240130,000000,23.53,23.54,23.43,23.5,2071474,0
+SPHY.US,D,20240131,000000,23.53,23.57,23.44,23.46,3602913,0
+SPHY.US,D,20240201,000000,23.39,23.42,23.285,23.41,3698858,0
+SPHY.US,D,20240202,000000,23.27,23.34,23.2601,23.29,5073828,0
+SPHY.US,D,20240205,000000,23.26,23.26,23.15,23.21,1897992,0
+SPHY.US,D,20240206,000000,23.26,23.318,23.22,23.31,1306478,0
+SPHY.US,D,20240207,000000,23.34,23.34,23.26,23.33,6179032,0
+SPHY.US,D,20240208,000000,23.32,23.34,23.2801,23.32,1880125,0
+SPHY.US,D,20240209,000000,23.34,23.37,23.293,23.36,1302732,0
+SPHY.US,D,20240212,000000,23.39,23.39,23.29,23.32,1996145,0
+SPHY.US,D,20240213,000000,23.18,23.1999,23.08,23.14,7774691,0
+SPHY.US,D,20240214,000000,23.21,23.255,23.1719,23.24,2266848,0
+SPHY.US,D,20240215,000000,23.3,23.3197,23.23,23.31,1253171,0
+SPHY.US,D,20240216,000000,23.25,23.29,23.21,23.29,9438026,0
+SPHY.US,D,20240220,000000,23.25,23.31,23.2245,23.3,6878202,0
+SPHY.US,D,20240221,000000,23.3,23.306,23.2129,23.27,2388311,0
+SPHY.US,D,20240222,000000,23.36,23.365,23.29,23.34,2534883,0
+SPHY.US,D,20240223,000000,23.38,23.39,23.34,23.37,1772617,0
+SPHY.US,D,20240226,000000,23.39,23.39,23.28,23.3,2972302,0
+SPHY.US,D,20240227,000000,23.34,23.34,23.27,23.31,1383607,0
+SPHY.US,D,20240228,000000,23.33,23.35,23.29,23.33,1414994,0
+SPHY.US,D,20240229,000000,23.38,23.39,23.32,23.33,3727167,0
+SPHY.US,D,20240301,000000,23.23,23.29,23.18,23.29,1946073,0
+SPHY.US,D,20240304,000000,23.29,23.3085,23.24,23.3,2344467,0
+SPHY.US,D,20240305,000000,23.31,23.33,23.24,23.28,1968246,0
+SPHY.US,D,20240306,000000,23.32,23.345,23.29,23.3,1731731,0
+SPHY.US,D,20240307,000000,23.37,23.38,23.32,23.34,2448610,0
+SPHY.US,D,20240308,000000,23.37,23.45,23.34,23.35,5724263,0
+SPHY.US,D,20240311,000000,23.33,23.355,23.31,23.34,1515843,0
+SPHY.US,D,20240312,000000,23.38,23.39,23.31,23.35,5798919,0
+SPHY.US,D,20240313,000000,23.37,23.425,23.35,23.37,1310822,0
+SPHY.US,D,20240314,000000,23.41,23.41,23.26,23.28,1764859,0
+SPHY.US,D,20240315,000000,23.27,23.31,23.23,23.28,2840916,0
+SPHY.US,D,20240318,000000,23.35,23.36,23.29,23.33,1904725,0
+SPHY.US,D,20240319,000000,23.36,23.42,23.3201,23.42,1517003,0
+SPHY.US,D,20240320,000000,23.4,23.4999,23.37,23.49,1125539,0
+SPHY.US,D,20240321,000000,23.53,23.53,23.44,23.48,1894347,0
+SPHY.US,D,20240322,000000,23.5,23.52,23.44,23.47,1151598,0
+SPHY.US,D,20240325,000000,23.43,23.45,23.41,23.44,1487681,0
+SPHY.US,D,20240326,000000,23.48,23.48,23.39,23.39,1965725,0
+SPHY.US,D,20240327,000000,23.45,23.51,23.42,23.51,2466354,0
+SPHY.US,D,20240328,000000,23.52,23.53,23.4501,23.46,3130139,0
+SPHY.US,D,20240401,000000,23.34,23.34,23.2,23.23,2019298,0
+SPHY.US,D,20240402,000000,23.16,23.2,23.14,23.19,2958658,0
+SPHY.US,D,20240403,000000,23.15,23.2,23.14,23.2,2716666,0
+SPHY.US,D,20240404,000000,23.25,23.2698,23.14,23.17,1307698,0
+SPHY.US,D,20240405,000000,23.17,23.19,23.15,23.16,3728806,0
+SPHY.US,D,20240408,000000,23.18,23.22,23.15,23.2,2875505,0
+SPHY.US,D,20240409,000000,23.26,23.28,23.22,23.27,1733160,0
+SPHY.US,D,20240410,000000,23.15,23.15,23.01,23.07,2027532,0
+SPHY.US,D,20240411,000000,23.09,23.09,23,23.04,5882559,0
+SPHY.US,D,20240412,000000,23.07,23.07,23.01,23.05,11195387,0
+SPHY.US,D,20240415,000000,23.05,23.0699,22.89,22.91,5873734,0
+SPHY.US,D,20240416,000000,22.94,22.94,22.82,22.82,4420410,0
+SPHY.US,D,20240417,000000,22.91,22.95,22.86,22.88,6964404,0
+SPHY.US,D,20240418,000000,22.9,22.92,22.84,22.9,11187350,0
+SPHY.US,D,20240419,000000,22.95,22.97,22.91,22.94,2689482,0
+SPHY.US,D,20240422,000000,23.02,23.055,22.97,23.05,1595171,0
+SPHY.US,D,20240423,000000,23.09,23.155,23.05,23.13,1717956,0
+SPHY.US,D,20240424,000000,23.14,23.14,23.03,23.09,1617774,0
+SPHY.US,D,20240425,000000,23,23.05,22.91,23.05,1696927,0
+SPHY.US,D,20240426,000000,23.09,23.12,23.05,23.11,1376026,0
+SPHY.US,D,20240429,000000,23.14,23.19,23.12,23.17,4121849,0
+SPHY.US,D,20240430,000000,23.13,23.17,23.03,23.05,2340010,0
+SPHY.US,D,20240501,000000,22.9,23.09,22.88,23,2966394,0
+SPHY.US,D,20240502,000000,23.06,23.12,22.9925,23.12,4610249,0
+SPHY.US,D,20240503,000000,23.25,23.2799,23.17,23.21,2176612,0
+SPHY.US,D,20240506,000000,23.23,23.25,23.22,23.24,7803990,0
+SPHY.US,D,20240507,000000,23.28,23.28,23.2,23.24,15259877,0
+SPHY.US,D,20240508,000000,23.21,23.21,23.175,23.2,1702740,0
+SPHY.US,D,20240509,000000,23.2,23.23,23.17,23.22,2433460,0
+SPHY.US,D,20240510,000000,23.21,23.23,23.14,23.17,1514899,0
+SPHY.US,D,20240513,000000,23.23,23.23,23.15,23.17,1038945,0
+SPHY.US,D,20240514,000000,23.19,23.21,23.17,23.21,1558854,0
+SPHY.US,D,20240515,000000,23.28,23.33,23.25,23.32,1265731,0
+SPHY.US,D,20240516,000000,23.33,23.33,23.26,23.27,1838898,0
+SPHY.US,D,20240517,000000,23.29,23.29,23.25,23.28,1714657,0
+SPHY.US,D,20240520,000000,23.28,23.29,23.26,23.28,1092291,0
+SPHY.US,D,20240521,000000,23.29,23.32,23.27,23.28,1508671,0
+SPHY.US,D,20240522,000000,23.27,23.27,23.2,23.23,3225653,0
+SPHY.US,D,20240523,000000,23.28,23.28,23.15,23.17,4923919,0
+SPHY.US,D,20240524,000000,23.2,23.245,23.164,23.24,1101300,0
+SPHY.US,D,20240528,000000,23.29,23.29,23.15,23.16,1982446,0
+SPHY.US,D,20240529,000000,23.13,23.13,23.07,23.1,1433498,0
+SPHY.US,D,20240530,000000,23.1,23.18,23.1,23.17,1737721,0
+SPHY.US,D,20240531,000000,23.19,23.26,23.19,23.26,1409636,0
+SPHY.US,D,20240603,000000,23.21,23.21,23.11,23.15,995184,0
+SPHY.US,D,20240604,000000,23.15,23.195,23.15,23.16,5042934,0
+SPHY.US,D,20240605,000000,23.21,23.24,23.17,23.23,1762285,0
+SPHY.US,D,20240606,000000,23.23,23.23,23.18,23.2,2338898,0
+SPHY.US,D,20240607,000000,23.2,23.2,23.11,23.13,1792679,0
+SPHY.US,D,20240610,000000,23.12,23.165,23.1,23.16,782289,0
+SPHY.US,D,20240611,000000,23.15,23.19,23.13,23.19,1452701,0
+SPHY.US,D,20240612,000000,23.36,23.36,23.26,23.27,2015031,0
+SPHY.US,D,20240613,000000,23.34,23.34,23.24,23.28,1353189,0
+SPHY.US,D,20240614,000000,23.21,23.2599,23.16,23.19,1088284,0
+SPHY.US,D,20240617,000000,23.17,23.23,23.14,23.22,1294338,0
+SPHY.US,D,20240618,000000,23.24,23.29,23.23,23.28,1530839,0
+SPHY.US,D,20240620,000000,23.3,23.3,23.21,23.27,1999387,0
+SPHY.US,D,20240621,000000,23.27,23.3,23.2431,23.29,1567331,0
+SPHY.US,D,20240624,000000,23.29,23.33,23.26,23.26,26265744,0
+SPHY.US,D,20240625,000000,23.29,23.31,23.26,23.3,1462061,0
+SPHY.US,D,20240626,000000,23.27,23.27,23.23,23.26,4401582,0
+SPHY.US,D,20240627,000000,23.25,23.28,23.232,23.27,1402324,0
+SPHY.US,D,20240628,000000,23.3,23.34,23.22,23.23,3032034,0
+SPHY.US,D,20240701,000000,23.11,23.14,23.04,23.04,5978191,0
+SPHY.US,D,20240702,000000,23.08,23.13,23.05,23.13,2210247,0
+SPHY.US,D,20240703,000000,23.15,23.19,23.13,23.19,1514851,0
+SPHY.US,D,20240705,000000,23.23,23.27,23.2103,23.27,2032066,0
+SPHY.US,D,20240708,000000,23.26,23.28,23.22,23.25,1438468,0
+SPHY.US,D,20240709,000000,23.26,23.26,23.21,23.24,1964530,0
+SPHY.US,D,20240710,000000,23.26,23.3,23.25,23.28,1259716,0
+SPHY.US,D,20240711,000000,23.36,23.6,23.34,23.35,1957732,0
+SPHY.US,D,20240712,000000,23.38,23.4399,23.36,23.43,1174994,0
+SPHY.US,D,20240715,000000,23.45,23.45,23.39,23.43,1414183,0
+SPHY.US,D,20240716,000000,23.45,23.54,23.425,23.52,5987871,0
+SPHY.US,D,20240717,000000,23.45,23.51,23.44,23.5,1792067,0
+SPHY.US,D,20240718,000000,23.5,23.52,23.43,23.45,2621592,0
+SPHY.US,D,20240719,000000,23.46,23.46,23.41,23.44,1070923,0
+SPHY.US,D,20240722,000000,23.52,23.53,23.46,23.53,8966051,0
+SPHY.US,D,20240723,000000,23.52,23.5599,23.51,23.52,2124350,0
+SPHY.US,D,20240724,000000,23.5,23.53,23.44,23.45,1604996,0
+SPHY.US,D,20240725,000000,23.46,23.5299,23.44,23.46,1901238,0
+SPHY.US,D,20240726,000000,23.53,23.54,23.5,23.52,1913951,0
+SPHY.US,D,20240729,000000,23.58,23.58,23.47,23.49,1491156,0
+SPHY.US,D,20240730,000000,23.54,23.54,23.46,23.5,2590433,0
+SPHY.US,D,20240731,000000,23.57,23.6,23.53,23.59,3371421,0
+SPHY.US,D,20240801,000000,23.5,23.5,23.38,23.4,2348383,0
+SPHY.US,D,20240802,000000,23.4,23.41,23.3,23.33,4798881,0
+SPHY.US,D,20240805,000000,23.17,23.25,23.01,23.18,6718243,0
+SPHY.US,D,20240806,000000,23.3,23.36,23.17,23.27,5653963,0
+SPHY.US,D,20240807,000000,23.41,23.41,23.29,23.29,4580116,0
+SPHY.US,D,20240808,000000,23.34,23.4,23.33,23.39,4148735,0
+SPHY.US,D,20240809,000000,23.44,23.44,23.36,23.39,3176447,0
+SPHY.US,D,20240812,000000,23.43,23.43,23.3703,23.4,2119342,0
+SPHY.US,D,20240813,000000,23.45,23.51,23.4289,23.5,4060279,0
+SPHY.US,D,20240814,000000,23.5,23.5699,23.485,23.53,6576011,0
+SPHY.US,D,20240815,000000,23.58,23.58,23.53,23.57,2348277,0
+SPHY.US,D,20240816,000000,23.6,23.65,23.56,23.64,2644852,0
+SPHY.US,D,20240819,000000,23.64,23.69,23.625,23.69,2874229,0
+SPHY.US,D,20240820,000000,23.7,23.75,23.62,23.67,4011805,0
+SPHY.US,D,20240821,000000,23.7,23.73,23.674,23.72,3222732,0
+SPHY.US,D,20240822,000000,23.74,23.74,23.66,23.69,3301637,0
+SPHY.US,D,20240823,000000,23.73,23.82,23.715,23.81,6487095,0
+SPHY.US,D,20240826,000000,23.88,23.91,23.77,23.78,2844480,0
+SPHY.US,D,20240827,000000,23.77,23.8,23.74,23.78,5645249,0
+SPHY.US,D,20240828,000000,23.79,23.79,23.75,23.76,2200443,0
+SPHY.US,D,20240829,000000,23.79,23.8,23.77,23.8,3132049,0
+SPHY.US,D,20240830,000000,23.84,23.84,23.78,23.8,1808156,0
+SPHY.US,D,20240903,000000,23.64,23.65,23.55,23.57,2650006,0
+SPHY.US,D,20240904,000000,23.57,23.6899,23.561,23.67,2907341,0
+SPHY.US,D,20240905,000000,23.69,23.75,23.69,23.74,10278071,0
+SPHY.US,D,20240906,000000,23.78,23.78,23.6516,23.7,3302480,0
+SPHY.US,D,20240909,000000,23.71,23.77,23.7,23.76,2127165,0
+SPHY.US,D,20240910,000000,23.79,23.79,23.69,23.71,2145018,0
+SPHY.US,D,20240911,000000,23.75,23.76,23.655,23.76,2158892,0
+SPHY.US,D,20240912,000000,23.76,23.8,23.73,23.78,4714614,0
+SPHY.US,D,20240913,000000,23.82,23.86,23.81,23.83,2893551,0
+SPHY.US,D,20240916,000000,23.88,23.92,23.8305,23.9,2634544,0
+SPHY.US,D,20240917,000000,23.95,23.95,23.8817,23.91,2920724,0
+SPHY.US,D,20240918,000000,23.93,24.03,23.89,23.93,3366712,0
+SPHY.US,D,20240919,000000,24.06,24.06,23.975,24,2280408,0
+SPHY.US,D,20240920,000000,24.01,24.02,23.945,24.01,2150159,0
+SPHY.US,D,20240923,000000,24.01,24.015,23.96,23.97,27286793,0
+SPHY.US,D,20240924,000000,24,24.016,23.95,23.98,3428989,0
+SPHY.US,D,20240925,000000,23.99,23.99,23.96,23.97,2598113,0
+SPHY.US,D,20240926,000000,24.01,24.01,23.9599,23.98,3642068,0
+SPHY.US,D,20240927,000000,24.02,24.07,24.002,24.07,25129667,0
+SPHY.US,D,20240930,000000,24.05,24.06,24,24.05,5414453,0
+SPHY.US,D,20241001,000000,23.92,23.92,23.86,23.88,5186417,0
+SPHY.US,D,20241002,000000,23.87,23.88,23.83,23.87,2725746,0
+SPHY.US,D,20241003,000000,23.86,23.8699,23.81,23.84,4490144,0
+SPHY.US,D,20241004,000000,23.88,23.88,23.79,23.82,11016041,0
+SPHY.US,D,20241007,000000,23.82,23.82,23.7,23.72,7825361,0
+SPHY.US,D,20241008,000000,23.76,23.76,23.72,23.76,1692118,0
+SPHY.US,D,20241009,000000,23.77,23.77,23.73,23.75,2520801,0
+SPHY.US,D,20241010,000000,23.75,23.75,23.7,23.75,2218496,0
+SPHY.US,D,20241011,000000,23.76,23.8,23.74,23.79,1472683,0
+SPHY.US,D,20241014,000000,23.8,23.82,23.75,23.82,1693210,0
+SPHY.US,D,20241015,000000,23.83,23.848,23.79,23.79,9609776,0
+SPHY.US,D,20241016,000000,23.84,23.87,23.8202,23.86,3456600,0
+SPHY.US,D,20241017,000000,23.9,23.9,23.77,23.81,6318642,0
+SPHY.US,D,20241018,000000,23.85,23.87,23.82,23.86,3381993,0
+SPHY.US,D,20241021,000000,23.85,23.85,23.75,23.78,4340310,0
+SPHY.US,D,20241022,000000,23.78,23.78,23.72,23.75,4569062,0
+SPHY.US,D,20241023,000000,23.72,23.72,23.65,23.68,6941297,0
+SPHY.US,D,20241024,000000,23.74,23.76,23.7,23.73,4040275,0
+SPHY.US,D,20241025,000000,23.78,23.79,23.7,23.7,2785421,0
+SPHY.US,D,20241028,000000,23.74,23.79,23.74,23.77,3340923,0
+SPHY.US,D,20241029,000000,23.77,23.78,23.7,23.78,3348105,0
+SPHY.US,D,20241030,000000,23.8,23.82,23.73,23.74,5311607,0
+SPHY.US,D,20241031,000000,23.73,23.74,23.68,23.68,5208797,0
+SPHY.US,D,20241101,000000,23.63,23.63,23.52,23.52,12407964,0
+SPHY.US,D,20241104,000000,23.63,23.63,23.57,23.58,3903748,0
+SPHY.US,D,20241105,000000,23.61,23.66,23.595,23.66,2184349,0
+SPHY.US,D,20241106,000000,23.75,23.75,23.63,23.71,6173524,0
+SPHY.US,D,20241107,000000,23.73,23.81,23.6928,23.79,5084580,0
+SPHY.US,D,20241108,000000,23.83,23.86,23.81,23.86,6741030,0
+SPHY.US,D,20241111,000000,23.86,23.87,23.82,23.84,1653110,0
+SPHY.US,D,20241112,000000,23.83,23.86,23.71,23.74,4692091,0
+SPHY.US,D,20241113,000000,23.7799,23.78,23.73,23.75,4001763,0
+SPHY.US,D,20241114,000000,23.77,23.78,23.695,23.71,4070638,0
+SPHY.US,D,20241115,000000,23.7,23.71,23.64,23.71,4517419,0
+SPHY.US,D,20241118,000000,23.71,23.74,23.68,23.73,3866105,0
+SPHY.US,D,20241119,000000,23.71,23.78,23.71,23.77,1709497,0
+SPHY.US,D,20241120,000000,23.77,23.78,23.73,23.76,2412663,0
+SPHY.US,D,20241121,000000,23.7899,23.81,23.75,23.76,5648306,0
+SPHY.US,D,20241122,000000,23.78,23.7998,23.75,23.77,8761282,0
+SPHY.US,D,20241125,000000,23.85,23.8699,23.83,23.85,4711613,0
+SPHY.US,D,20241126,000000,23.85,23.85,23.78,23.81,5743624,0
+SPHY.US,D,20241127,000000,23.84,23.88,23.8299,23.88,2303190,0
+SPHY.US,D,20241129,000000,23.88,23.94,23.87,23.93,1977821,0
+SPHY.US,D,20241202,000000,23.78,23.8,23.74,23.8,10635914,0
+SPHY.US,D,20241203,000000,23.79,23.8068,23.76,23.77,2057745,0
+SPHY.US,D,20241204,000000,23.78,23.83,23.7701,23.83,3816112,0
+SPHY.US,D,20241205,000000,23.82,23.83,23.795,23.81,2239628,0
+SPHY.US,D,20241206,000000,23.9,23.9,23.82,23.83,3338875,0
+SPHY.US,D,20241209,000000,23.86,23.88,23.81,23.81,2915276,0
+SPHY.US,D,20241210,000000,23.86,23.87,23.8,23.83,3155468,0
+SPHY.US,D,20241211,000000,23.85,23.87,23.82,23.83,7112299,0
+SPHY.US,D,20241212,000000,23.825,23.8299,23.78,23.78,11534166,0
+SPHY.US,D,20241213,000000,23.8,23.81,23.7,23.71,4550705,0
+SPHY.US,D,20241216,000000,23.775,23.775,23.725,23.75,8296556,0
+SPHY.US,D,20241217,000000,23.72,23.74,23.7,23.71,3272615,0
+SPHY.US,D,20241218,000000,23.7199,23.73,23.46,23.47,3890356,0
+SPHY.US,D,20241219,000000,23.411,23.42,23.28,23.29,10997977,0
+SPHY.US,D,20241220,000000,23.29,23.46,23.29,23.43,3845203,0
+SPHY.US,D,20241223,000000,23.4583,23.48,23.38,23.39,1584946,0
+SPHY.US,D,20241224,000000,23.4,23.46,23.38,23.46,1158007,0
+SPHY.US,D,20241226,000000,23.44,23.52,23.41,23.52,1916276,0
+SPHY.US,D,20241227,000000,23.45,23.52,23.43,23.45,1309522,0
+SPHY.US,D,20241230,000000,23.45,23.49,23.42,23.47,2388149,0
+SPHY.US,D,20241231,000000,23.5,23.53,23.4428,23.47,2396369,0
+SPHY.US,D,20250102,000000,23.54,23.56,23.48,23.53,2808950,0
+SPHY.US,D,20250103,000000,23.57,23.59,23.55,23.57,3142986,0
+SPHY.US,D,20250106,000000,23.6,23.6299,23.58,23.61,4336932,0
+SPHY.US,D,20250107,000000,23.62,23.64,23.515,23.54,5366737,0
+SPHY.US,D,20250108,000000,23.52,23.56,23.505,23.55,6210135,0
+SPHY.US,D,20250110,000000,23.48,23.5,23.42,23.43,3486507,0
+SPHY.US,D,20250113,000000,23.41,23.44,23.38,23.43,6681645,0
+SPHY.US,D,20250114,000000,23.47,23.5,23.43,23.46,8383301,0
+SPHY.US,D,20250115,000000,23.59,23.655,23.54,23.65,2951496,0
+SPHY.US,D,20250116,000000,23.63,23.695,23.605,23.68,13893775,0
+SPHY.US,D,20250117,000000,23.72,23.725,23.685,23.72,6657855,0
+SPHY.US,D,20250121,000000,23.76,23.78,23.75,23.77,5114264,0
+SPHY.US,D,20250122,000000,23.7981,23.7981,23.72,23.74,4849179,0
+SPHY.US,D,20250123,000000,23.75,23.77,23.7002,23.77,2404001,0
+SPHY.US,D,20250124,000000,23.8,23.82,23.765,23.8,2494044,0
+SPHY.US,D,20250127,000000,23.75,23.83,23.75,23.82,2431415,0
+SPHY.US,D,20250128,000000,23.82,23.83,23.77,23.81,2284343,0
+SPHY.US,D,20250129,000000,23.815,23.82,23.76,23.8,2905034,0
+SPHY.US,D,20250130,000000,23.83,23.86,23.8,23.83,2451995,0
+SPHY.US,D,20250131,000000,23.8595,23.87,23.7701,23.78,2292730,0
+SPHY.US,D,20250203,000000,23.55,23.64,23.55,23.61,5559547,0
+SPHY.US,D,20250204,000000,23.61,23.68,23.6,23.68,3446054,0
+SPHY.US,D,20250205,000000,23.71,23.76,23.69,23.74,3619672,0
+SPHY.US,D,20250206,000000,23.75,23.76,23.7,23.71,2842882,0
+SPHY.US,D,20250207,000000,23.71,23.71,23.63,23.65,3859628,0
+SPHY.US,D,20250210,000000,23.695,23.71,23.6701,23.69,2660709,0
+SPHY.US,D,20250211,000000,23.68,23.6899,23.654,23.67,2743208,0
+SPHY.US,D,20250212,000000,23.61,23.65,23.5862,23.62,5645391,0
+SPHY.US,D,20250213,000000,23.66,23.73,23.6425,23.73,4801703,0
+SPHY.US,D,20250214,000000,23.74,23.79,23.74,23.75,2267895,0
+SPHY.US,D,20250218,000000,23.77,23.77,23.72,23.74,4332520,0
+SPHY.US,D,20250219,000000,23.725,23.75,23.69,23.75,3052763,0
+SPHY.US,D,20250220,000000,23.75,23.77,23.73,23.77,3372264,0
+SPHY.US,D,20250221,000000,23.7799,23.79,23.725,23.74,4050331,0
+SPHY.US,D,20250224,000000,23.77,23.79,23.72,23.76,7152154,0
+SPHY.US,D,20250225,000000,23.81,23.82,23.78,23.8,6506874,0
+SPHY.US,D,20250226,000000,23.84,23.87,23.8101,23.84,2750932,0
+SPHY.US,D,20250227,000000,23.85,23.86,23.78,23.79,3741275,0
+SPHY.US,D,20250228,000000,23.83,23.86,23.8001,23.84,13906149,0
+SPHY.US,D,20250303,000000,23.703,23.71,23.63,23.66,4764491,0
+SPHY.US,D,20250304,000000,23.66,23.79,23.56,23.63,11743880,0
+SPHY.US,D,20250305,000000,23.65,23.67,23.6,23.65,5589238,0
+SPHY.US,D,20250306,000000,23.59,23.61,23.54,23.56,5750421,0
+SPHY.US,D,20250307,000000,23.58,23.62,23.56,23.61,5786209,0
+SPHY.US,D,20250310,000000,23.575,23.59,23.51,23.52,5810247,0
+SPHY.US,D,20250311,000000,23.53,23.54,23.4,23.42,11927561,0
+SPHY.US,D,20250312,000000,23.475,23.49,23.42,23.44,9806847,0
+SPHY.US,D,20250313,000000,23.44,23.47,23.3,23.32,34954650,0
+SPHY.US,D,20250314,000000,23.39,23.45,23.375,23.43,13587617,0
+SPHY.US,D,20250317,000000,23.4498,23.48,23.425,23.47,6663437,0
+SPHY.US,D,20250318,000000,23.45,23.47,23.42,23.44,3894103,0
+SPHY.US,D,20250319,000000,23.4986,23.61,23.4501,23.58,6440257,0
+SPHY.US,D,20250320,000000,23.63,23.63,23.5249,23.54,5007740,0
+SPHY.US,D,20250321,000000,23.535,23.54,23.47,23.51,3559933,0
+SPHY.US,D,20250324,000000,23.58,23.62,23.5604,23.6,6047154,0
+SPHY.US,D,20250325,000000,23.62,23.635,23.5734,23.59,2566328,0
+SPHY.US,D,20250326,000000,23.58,23.59,23.45,23.49,12034969,0
+SPHY.US,D,20250327,000000,23.47,23.5,23.43,23.43,5074461,0
+SPHY.US,D,20250328,000000,23.45,23.46,23.3549,23.41,5143295,0
+SPHY.US,D,20250331,000000,23.35,23.43,23.31,23.42,3206789,0
+SPHY.US,D,20250401,000000,23.3,23.3352,23.24,23.32,4372943,0
+SPHY.US,D,20250402,000000,23.3,23.3651,23.28,23.35,3277154,0
+SPHY.US,D,20250403,000000,23.11,23.185,23.02,23.05,9701400,0
+SPHY.US,D,20250404,000000,22.85,22.87,22.545,22.67,40338189,0
+SPHY.US,D,20250407,000000,22.33,22.92,22.31,22.54,17989674,0
+SPHY.US,D,20250408,000000,22.735,22.83,22.29,22.4,14255889,0
+SPHY.US,D,20250409,000000,22.25,23.025,22.21,22.98,12690584,0
+SPHY.US,D,20250410,000000,22.9,22.9,22.5143,22.62,6718723,0
+SPHY.US,D,20250411,000000,22.55,22.81,22.47,22.69,6170914,0
+SPHY.US,D,20250414,000000,22.895,22.9684,22.75,22.8,4603453,0
+SPHY.US,D,20250415,000000,22.85,22.915,22.84,22.85,4381379,0
+SPHY.US,D,20250416,000000,22.9,22.93,22.79,22.84,9393904,0
+SPHY.US,D,20250417,000000,22.92,23,22.92,22.99,4318518,0
+SPHY.US,D,20250421,000000,22.975,23,22.8001,22.85,4193784,0
+SPHY.US,D,20250422,000000,22.95,22.995,22.9086,22.95,5383604,0
+SPHY.US,D,20250423,000000,23.22,23.27,23.05,23.06,3951485,0
+SPHY.US,D,20250424,000000,23.14,23.28,23.13,23.26,2436844,0
+SPHY.US,D,20250425,000000,23.26,23.34,23.2345,23.31,2492551,0
+SPHY.US,D,20250428,000000,23.3107,23.325,23.23,23.3,4786791,0
+SPHY.US,D,20250429,000000,23.285,23.38,23.27,23.37,4303033,0
+SPHY.US,D,20250430,000000,23.37,23.37,23.2,23.25,8923512,0
+SPHY.US,D,20250501,000000,23.14,23.17,23.09,23.11,3630540,0
+SPHY.US,D,20250502,000000,23.18,23.1952,23.13,23.18,5099689,0
+SPHY.US,D,20250505,000000,23.15,23.205,23.14,23.16,2978191,0
+SPHY.US,D,20250506,000000,23.175,23.18,23.11,23.15,10486996,0
+SPHY.US,D,20250507,000000,23.2,23.2,23.12,23.17,2952765,0
+SPHY.US,D,20250508,000000,23.185,23.24,23.15,23.16,5371993,0
+SPHY.US,D,20250509,000000,23.1862,23.22,23.17,23.18,2657285,0
+SPHY.US,D,20250512,000000,23.38,23.43,23.33,23.42,13457429,0
+SPHY.US,D,20250513,000000,23.43,23.4852,23.415,23.46,3730800,0
+SPHY.US,D,20250514,000000,23.45,23.45,23.36,23.37,4866093,0
+SPHY.US,D,20250515,000000,23.37,23.43,23.351,23.43,3838621,0
+SPHY.US,D,20250516,000000,23.45,23.47,23.41,23.45,5169818,0
+SPHY.US,D,20250519,000000,23.3964,23.45,23.35,23.44,6150279,0
+SPHY.US,D,20250520,000000,23.4482,23.4482,23.39,23.43,5316472,0
+SPHY.US,D,20250521,000000,23.37,23.4,23.27,23.29,4872389,0
+SPHY.US,D,20250522,000000,23.3276,23.34,23.2623,23.33,3181078,0
+SPHY.US,D,20250523,000000,23.38,23.38,23.25,23.32,2613946,0
+SPHY.US,D,20250527,000000,23.42,23.47,23.3846,23.46,4586538,0
+SPHY.US,D,20250528,000000,23.47,23.47,23.41,23.45,7698448,0
+SPHY.US,D,20250529,000000,23.505,23.56,23.45,23.47,3243526,0
+SPHY.US,D,20250530,000000,23.47,23.505,23.45,23.5,6400831,0
+SPHY.US,D,20250602,000000,23.34,23.35,23.29,23.35,3297366,0
+SPHY.US,D,20250603,000000,23.3847,23.41,23.3599,23.4,2800256,0
+SPHY.US,D,20250604,000000,23.415,23.46,23.41,23.45,2912346,0
+SPHY.US,D,20250605,000000,23.45,23.46,23.38,23.4,3388784,0
+SPHY.US,D,20250606,000000,23.43,23.44,23.38,23.39,2250651,0
+SPHY.US,D,20250609,000000,23.41,23.44,23.4,23.43,4288357,0
+SPHY.US,D,20250610,000000,23.4495,23.48,23.415,23.47,3455970,0
+SPHY.US,D,20250611,000000,23.5,23.51,23.46,23.47,3382703,0
+SPHY.US,D,20250612,000000,23.516,23.516,23.46,23.49,2807584,0
+SPHY.US,D,20250613,000000,23.45,23.47,23.4138,23.43,2830813,0
+SPHY.US,D,20250616,000000,23.4865,23.5,23.47,23.48,3412077,0
+SPHY.US,D,20250617,000000,23.5,23.5,23.43,23.46,3562829,0
+SPHY.US,D,20250618,000000,23.465,23.525,23.4533,23.48,2312803,0
+SPHY.US,D,20250620,000000,23.52,23.57,23.49,23.56,3355128,0
+SPHY.US,D,20250623,000000,23.55,23.6,23.545,23.6,2228636,0
+SPHY.US,D,20250624,000000,23.61,23.68,23.61,23.67,3127251,0
+SPHY.US,D,20250625,000000,23.6779,23.6779,23.64,23.66,5034364,0
+SPHY.US,D,20250626,000000,23.6806,23.73,23.67,23.73,4365109,0
+SPHY.US,D,20250627,000000,23.731,23.75,23.6935,23.72,3367477,0
+SPHY.US,D,20250630,000000,23.76,23.8,23.74,23.8,10657810,0
+SPHY.US,D,20250701,000000,23.71,23.71,23.61,23.62,5186359,0
+SPHY.US,D,20250702,000000,23.635,23.68,23.6046,23.67,4183777,0
+SPHY.US,D,20250703,000000,23.68,23.7,23.66,23.69,3168758,0
+SPHY.US,D,20250707,000000,23.7,23.71,23.6,23.62,3809801,0
+SPHY.US,D,20250708,000000,23.65,23.65,23.57,23.57,5579482,0
+SPHY.US,D,20250709,000000,23.6278,23.65,23.6,23.64,2439269,0
+SPHY.US,D,20250710,000000,23.6597,23.66,23.62,23.64,2880953,0
+SPHY.US,D,20250711,000000,23.61,23.62,23.565,23.59,3633128,0
+SPHY.US,D,20250714,000000,23.5894,23.61,23.575,23.61,3802049,0
+SPHY.US,D,20250715,000000,23.6488,23.65,23.53,23.54,2973167,0
+SPHY.US,D,20250716,000000,23.59,23.61,23.5,23.6,5734736,0
+SPHY.US,D,20250717,000000,23.6,23.635,23.595,23.62,4860902,0
+SPHY.US,D,20250718,000000,23.65,23.67,23.63,23.67,7117491,0
+SPHY.US,D,20250721,000000,23.6801,23.72,23.68,23.69,2416665,0
+SPHY.US,D,20250722,000000,23.72,23.74,23.6828,23.73,4051234,0
+SPHY.US,D,20250723,000000,23.74,23.75,23.71,23.74,3216190,0
+SPHY.US,D,20250724,000000,23.73,23.74,23.71,23.71,2319566,0
+SPHY.US,D,20250725,000000,23.73,23.76,23.71,23.74,2703864,0
+SPHY.US,D,20250728,000000,23.75,23.75,23.72,23.73,2854341,0
+SPHY.US,D,20250729,000000,23.74,23.75,23.72,23.74,2560655,0
+SPHY.US,D,20250730,000000,23.72,23.739,23.66,23.7,2516944,0
+SPHY.US,D,20250731,000000,23.71,23.74,23.69,23.7,5286024,0
+SPHY.US,D,20250801,000000,23.58,23.59,23.52,23.55,6890800,0
+SPHY.US,D,20250804,000000,23.6,23.64,23.59,23.63,3239304,0
+SPHY.US,D,20250805,000000,23.64,23.64,23.6,23.64,5135101,0
+SPHY.US,D,20250806,000000,23.6585,23.67,23.61,23.65,3440190,0
+SPHY.US,D,20250807,000000,23.67,23.68,23.62,23.64,2634898,0
+SPHY.US,D,20250808,000000,23.65,23.66,23.63,23.64,2491945,0
+SPHY.US,D,20250811,000000,23.6496,23.67,23.63,23.63,4967417,0
+SPHY.US,D,20250812,000000,23.67,23.68,23.64,23.68,6414212,0
+SPHY.US,D,20250813,000000,23.7001,23.755,23.7001,23.74,3720825,0
+SPHY.US,D,20250814,000000,23.73,23.74,23.67,23.7,4921044,0
+SPHY.US,D,20250815,000000,23.7491,23.7491,23.68,23.69,3665769,0
+SPHY.US,D,20250818,000000,23.7,23.72,23.68,23.69,5569040,0
+SPHY.US,D,20250819,000000,23.72,23.72,23.67,23.69,8115134,0
+SPHY.US,D,20250820,000000,23.6898,23.69,23.66,23.68,2456497,0
+SPHY.US,D,20250821,000000,23.6598,23.66,23.62,23.64,2620369,0
+SPHY.US,D,20250822,000000,23.67,23.82,23.665,23.81,4936606,0
+SPHY.US,D,20250825,000000,23.81,23.82,23.78,23.79,2914009,0
+SPHY.US,D,20250826,000000,23.8,23.85,23.79,23.84,3142342,0
+SPHY.US,D,20250827,000000,23.8299,23.87,23.8238,23.87,3430072,0
+SPHY.US,D,20250828,000000,23.87,23.88,23.85,23.87,2999714,0
+SPHY.US,D,20250829,000000,23.88,23.88,23.83,23.84,3988898,0
+SPHY.US,D,20250902,000000,23.65,23.66,23.61,23.66,4387729,0
+SPHY.US,D,20250903,000000,23.68,23.73,23.67,23.73,3090059,0
+SPHY.US,D,20250904,000000,23.7499,23.8,23.73,23.79,5782604,0
+SPHY.US,D,20250905,000000,23.84,23.88,23.79,23.81,7569234,0
+SPHY.US,D,20250908,000000,23.8368,23.84,23.81,23.82,2300206,0
+SPHY.US,D,20250909,000000,23.815,23.83,23.7546,23.8,6446617,0
+SPHY.US,D,20250910,000000,23.81,23.84,23.79,23.81,3651830,0
+SPHY.US,D,20250911,000000,23.83,23.89,23.83,23.87,5028294,0
+SPHY.US,D,20250912,000000,23.8899,23.89,23.85,23.87,4089394,0
+SPHY.US,D,20250915,000000,23.9,23.93,23.89,23.93,2200686,0
+SPHY.US,D,20250916,000000,23.9314,23.945,23.9,23.92,2717700,0
+SPHY.US,D,20250917,000000,23.93,23.94,23.8401,23.89,2675254,0
+SPHY.US,D,20250918,000000,23.92,23.96,23.895,23.94,2545981,0
+SPHY.US,D,20250919,000000,23.95,23.97,23.93,23.96,2471205,0
+SPHY.US,D,20250922,000000,23.94,23.98,23.93,23.97,2652350,0
+SPHY.US,D,20250923,000000,23.99,23.99,23.94,23.96,2417043,0
+SPHY.US,D,20250924,000000,23.9689,23.97,23.92,23.94,3703189,0
+SPHY.US,D,20250925,000000,23.8899,23.9,23.86,23.88,5005945,0
+SPHY.US,D,20250926,000000,23.905,23.92,23.87,23.92,5225731,0
+SPHY.US,D,20250929,000000,23.94,23.9691,23.9263,23.95,5859745,0
+SPHY.US,D,20250930,000000,23.93,23.95,23.92,23.94,4543845,0
+SPHY.US,D,20251001,000000,23.8,23.84,23.79,23.84,4431378,0
+SPHY.US,D,20251002,000000,23.85,23.86,23.81,23.83,4128276,0
+SPHY.US,D,20251003,000000,23.83,23.84,23.8,23.81,3516417,0
+SPHY.US,D,20251006,000000,23.82,23.83,23.8,23.82,3648617,0
+SPHY.US,D,20251007,000000,23.82,23.83,23.79,23.8,4422800,0
+SPHY.US,D,20251008,000000,23.81,23.81,23.74,23.76,3392794,0
+SPHY.US,D,20251009,000000,23.75,23.75,23.65,23.68,4394398,0
+SPHY.US,D,20251010,000000,23.7,23.71,23.54,23.54,6527327,0
+SPHY.US,D,20251013,000000,23.63,23.69,23.6,23.69,2177488,0
+SPHY.US,D,20251014,000000,23.6,23.73,23.57,23.7,3471963,0
+SPHY.US,D,20251015,000000,23.75,23.8,23.735,23.79,4272635,0
+SPHY.US,D,20251016,000000,23.78,23.8,23.6958,23.73,7643562,0
+SPHY.US,D,20251017,000000,23.7,23.78,23.69,23.78,5240904,0
+SPHY.US,D,20251020,000000,23.7996,23.82,23.78,23.81,3920377,0
+SPHY.US,D,20251021,000000,23.81,23.83,23.77,23.8,3784632,0
+SPHY.US,D,20251022,000000,23.78,23.7951,23.73,23.76,5257384,0
+SPHY.US,D,20251023,000000,23.7688,23.8,23.75,23.8,3804031,0
+SPHY.US,D,20251024,000000,23.8584,23.87,23.83,23.87,7641608,0
+SPHY.US,D,20251027,000000,23.89,23.949,23.88,23.93,7224049,0
+SPHY.US,D,20251028,000000,23.9301,23.9362,23.9,23.92,3850931,0
+SPHY.US,D,20251029,000000,23.91,23.92,23.82,23.84,3537596,0
+SPHY.US,D,20251030,000000,23.7801,23.84,23.7801,23.8,5042738,0
+SPHY.US,D,20251031,000000,23.82,23.84,23.78,23.8,3273791,0
+SPHY.US,D,20251103,000000,23.66,23.68,23.57,23.59,4720203,0
+SPHY.US,D,20251104,000000,23.53,23.6,23.53,23.57,6564061,0
+SPHY.US,D,20251105,000000,23.59,23.62,23.58,23.6,3842278,0
+SPHY.US,D,20251106,000000,23.62,23.6299,23.57,23.6,5986233,0
+SPHY.US,D,20251107,000000,23.6083,23.63,23.56,23.63,3136258,0
+SPHY.US,D,20251110,000000,23.66,23.72,23.655,23.71,6051157,0
+SPHY.US,D,20251111,000000,23.7138,23.74,23.71,23.74,2370142,0
+SPHY.US,D,20251112,000000,23.75,23.75,23.6701,23.69,3506892,0
+SPHY.US,D,20251113,000000,23.6533,23.66,23.5601,23.59,6092340,0
+SPHY.US,D,20251114,000000,23.55,23.64,23.55,23.59,4167307,0
+SPHY.US,D,20251117,000000,23.59,23.6,23.53,23.56,7107799,0
+SPHY.US,D,20251118,000000,23.55,23.57,23.52,23.56,5676950,0
+SPHY.US,D,20251119,000000,23.57,23.61,23.5544,23.56,6317217,0
+SPHY.US,D,20251120,000000,23.6422,23.67,23.55,23.55,4319132,0
+SPHY.US,D,20251121,000000,23.595,23.64,23.565,23.63,4612520,0
+SPHY.US,D,20251124,000000,23.66,23.7,23.64,23.7,4251591,0
+SPHY.US,D,20251125,000000,23.6701,23.8,23.6701,23.78,4892742,0
+SPHY.US,D,20251126,000000,23.77,23.83,23.7601,23.82,5039348,0
+SPHY.US,D,20251128,000000,23.8398,23.85,23.81,23.82,5673030,0
+SPHY.US,D,20251201,000000,23.68,23.68,23.61,23.65,3985244,0
+SPHY.US,D,20251202,000000,23.66,23.69,23.65,23.69,3077391,0
+SPHY.US,D,20251203,000000,23.7,23.74,23.68,23.72,4169214,0
+SPHY.US,D,20251204,000000,23.72,23.73,23.68,23.72,5681820,0
+SPHY.US,D,20251205,000000,23.73,23.74,23.7,23.73,3667062,0
+SPHY.US,D,20251208,000000,23.73,23.73,23.65,23.67,3799047,0
+SPHY.US,D,20251209,000000,23.68,23.69,23.64,23.65,3876693,0
+SPHY.US,D,20251210,000000,23.6397,23.75,23.63,23.72,5041875,0
+SPHY.US,D,20251211,000000,23.73,23.74,23.7,23.73,6149466,0
+SPHY.US,D,20251212,000000,23.7,23.7399,23.67,23.68,4251875,0
+SPHY.US,D,20251215,000000,23.7,23.71,23.68,23.69,5141697,0
+SPHY.US,D,20251216,000000,23.695,23.71,23.67,23.71,3437632,0
+SPHY.US,D,20251217,000000,23.71,23.72,23.66,23.68,3090922,0
+SPHY.US,D,20251218,000000,23.59,23.61,23.56,23.61,8545687,0
+SPHY.US,D,20251219,000000,23.6034,23.63,23.58,23.59,7876061,0
+SPHY.US,D,20251222,000000,23.62,23.6279,23.57,23.6,4369177,0
+SPHY.US,D,20251223,000000,23.59,23.635,23.5801,23.63,3796213,0
+SPHY.US,D,20251224,000000,23.635,23.67,23.63,23.67,1446572,0
+SPHY.US,D,20251226,000000,23.68,23.69,23.65,23.67,2390756,0
+SPHY.US,D,20251229,000000,23.66,23.68,23.65,23.68,3222316,0
+SPHY.US,D,20251230,000000,23.675,23.7,23.67,23.69,3094590,0
+SPHY.US,D,20251231,000000,23.69,23.7,23.665,23.67,2766547,0
+SPHY.US,D,20260102,000000,23.7,23.71,23.6545,23.69,5676675,0
+SPHY.US,D,20260105,000000,23.695,23.75,23.6901,23.73,5594226,0
+SPHY.US,D,20260106,000000,23.745,23.77,23.73,23.76,5241964,0
+SPHY.US,D,20260107,000000,23.78,23.78,23.74,23.75,9380649,0
+SPHY.US,D,20260108,000000,23.74,23.77,23.73,23.76,5238659,0
+SPHY.US,D,20260109,000000,23.78,23.8,23.77,23.79,5168211,0
+SPHY.US,D,20260112,000000,23.75,23.79,23.75,23.79,5592338,0
+SPHY.US,D,20260113,000000,23.8,23.81,23.77,23.79,8436644,0
+SPHY.US,D,20260114,000000,23.79,23.8,23.77,23.8,13491822,0
+SPHY.US,D,20260115,000000,23.81,23.8184,23.79,23.8,14651579,0
+SPHY.US,D,20260116,000000,23.82,23.83,23.8,23.81,3384997,0
+SPHY.US,D,20260120,000000,23.73,23.7851,23.72,23.77,4346977,0
+SPHY.US,D,20260121,000000,23.78,23.84,23.78,23.83,5237517,0
+SPHY.US,D,20260122,000000,23.845,23.86,23.83,23.84,4763353,0
+SPHY.US,D,20260123,000000,23.835,23.85,23.8,23.82,5035300,0
+SPHY.US,D,20260126,000000,23.84,23.85,23.82,23.84,4124975,0
+SPHY.US,D,20260127,000000,23.845,23.85,23.82,23.85,3888217,0
+SPHY.US,D,20260128,000000,23.84,23.85,23.8,23.81,2436370,0
+SPHY.US,D,20260129,000000,23.815,23.82,23.77,23.79,4844344,0
+SPHY.US,D,20260130,000000,23.79,23.83,23.7701,23.82,17899646,0
+SPHY.US,D,20260202,000000,23.67,23.71,23.6638,23.7,6834313,0
+SPHY.US,D,20260203,000000,23.705,23.72,23.63,23.69,6677669,0
+SPHY.US,D,20260204,000000,23.69,23.7,23.64,23.66,8950444,0
+SPHY.US,D,20260205,000000,23.6457,23.66,23.61,23.64,7336711,0
+SPHY.US,D,20260206,000000,23.67,23.71,23.661,23.71,4007534,0
+SPHY.US,D,20260209,000000,23.71,23.75,23.7,23.75,4307698,0
+SPHY.US,D,20260210,000000,23.76,23.78,23.725,23.73,6685411,0
+SPHY.US,D,20260211,000000,23.74,23.76,23.69,23.74,7032436,0
+SPHY.US,D,20260212,000000,23.745,23.76,23.695,23.7,5983917,0
+SPHY.US,D,20260213,000000,23.725,23.76,23.72,23.74,3391056,0
+SPHY.US,D,20260217,000000,23.73,23.74,23.7,23.72,4054091,0
+SPHY.US,D,20260218,000000,23.73,23.77,23.73,23.75,5205420,0
diff --git a/daily/us/nyse etfs/2/spip.us.txt b/daily/us/nyse etfs/2/spip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa859975550290b450d70c6a058d1d255f51aecc
--- /dev/null
+++ b/daily/us/nyse etfs/2/spip.us.txt	
@@ -0,0 +1,4706 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPIP.US,D,20070530,000000,19.0774,19.0774,19.0636,19.0636,1518.8648076128,0
+SPIP.US,D,20070531,000000,19.024,19.0507,19.024,19.0507,2015.7274973372,0
+SPIP.US,D,20070601,000000,19.0002,19.0002,18.9834,18.9834,11344.021531858,0
+SPIP.US,D,20070606,000000,19.0091,19.0091,19.0091,19.0091,6555.1539004087,0
+SPIP.US,D,20070607,000000,18.9259,18.9259,18.9259,18.9259,3785.0434168436,0
+SPIP.US,D,20070608,000000,18.7933,18.8398,18.7933,18.8368,3785.0434168436,0
+SPIP.US,D,20070611,000000,18.7843,18.8477,18.7843,18.8477,1766.2862689593,0
+SPIP.US,D,20070612,000000,18.7527,18.7527,18.7309,18.7309,3270.0028238366,0
+SPIP.US,D,20070614,000000,18.8041,18.8041,18.8041,18.8041,501.9121073029,0
+SPIP.US,D,20070615,000000,18.8041,18.8041,18.8041,18.8041,753.3731027122,0
+SPIP.US,D,20070618,000000,18.8339,18.8339,18.816,18.82,2263.1489586837,0
+SPIP.US,D,20070619,000000,18.8794,18.9547,18.8794,18.9547,27722.312389481,0
+SPIP.US,D,20070620,000000,18.8636,18.9151,18.824,18.9151,83921.32015467,0
+SPIP.US,D,20070621,000000,18.8636,18.9121,18.8556,18.8556,17636.605718185,0
+SPIP.US,D,20070622,000000,18.8398,18.9467,18.8398,18.9467,12601.326508905,0
+SPIP.US,D,20070625,000000,18.9764,19.0002,18.9339,18.9596,18378.870102224,0
+SPIP.US,D,20070626,000000,18.9467,18.9467,18.9121,18.9121,19655.362866069,0
+SPIP.US,D,20070627,000000,18.9507,18.9507,18.922,18.922,992.7154959331,0
+SPIP.US,D,20070628,000000,18.9418,18.9418,18.9418,18.9418,501.9121073029,0
+SPIP.US,D,20070629,000000,18.9547,18.9547,18.9547,18.9547,501.9121073029,0
+SPIP.US,D,20070702,000000,18.8636,18.8636,18.8636,18.8636,235.3028591581,0
+SPIP.US,D,20070705,000000,18.7566,18.7566,18.7566,18.7566,5279.6710200796,0
+SPIP.US,D,20070706,000000,18.717,18.717,18.6923,18.6923,1518.8648076128,0
+SPIP.US,D,20070709,000000,18.7566,18.7606,18.7527,18.7566,2263.1489586837,0
+SPIP.US,D,20070710,000000,18.8477,18.919,18.8477,18.919,992.7154959331,0
+SPIP.US,D,20070711,000000,18.9032,18.9032,18.824,18.8279,7555.9484644674,0
+SPIP.US,D,20070712,000000,18.8081,18.8081,18.7933,18.7933,1518.8648076128,0
+SPIP.US,D,20070713,000000,18.7725,18.816,18.7725,18.816,5551.3296858029,0
+SPIP.US,D,20070716,000000,18.8675,18.8715,18.8675,18.8715,4537.4066360401,0
+SPIP.US,D,20070717,000000,18.7972,18.8041,18.7873,18.7873,8062.9099893488,0
+SPIP.US,D,20070718,000000,18.8992,18.9259,18.8992,18.9259,2015.7274973372,0
+SPIP.US,D,20070719,000000,18.8715,18.922,18.8715,18.922,2015.7274973372,0
+SPIP.US,D,20070720,000000,18.9665,19.0131,18.9467,19.0091,44611.604306047,0
+SPIP.US,D,20070723,000000,18.9596,18.9626,18.9596,18.9626,501.9121073029,0
+SPIP.US,D,20070724,000000,18.9933,19.0507,18.9933,19.0507,13610.200141089,0
+SPIP.US,D,20070725,000000,19.0824,19.0854,19.0774,19.0854,6053.2417931058,0
+SPIP.US,D,20070726,000000,19.1893,19.223,19.1854,19.2111,1766.2862689593,0
+SPIP.US,D,20070727,000000,19.2151,19.2151,19.2151,19.2151,501.9121073029,0
+SPIP.US,D,20070730,000000,19.2151,19.227,19.1923,19.1923,4537.4066360401,0
+SPIP.US,D,20070731,000000,19.2111,19.2765,19.2111,19.2765,1518.8648076128,0
+SPIP.US,D,20070802,000000,19.0745,19.0745,19.0458,19.0458,992.7154959331,0
+SPIP.US,D,20070803,000000,19.0636,19.2874,19.0636,19.0774,79636.384397555,0
+SPIP.US,D,20070806,000000,19.0666,19.1062,19.0091,19.0091,15371.43699247,0
+SPIP.US,D,20070807,000000,19.0091,19.0388,19.0091,19.0279,16128.849629245,0
+SPIP.US,D,20070808,000000,19.0161,19.0161,18.9259,18.9804,11841.894105098,0
+SPIP.US,D,20070809,000000,18.9547,18.9547,18.9507,18.9507,2772.1302505965,0
+SPIP.US,D,20070810,000000,19.0279,19.0279,19.0279,19.0279,1262.354394625,0
+SPIP.US,D,20070813,000000,19.02,19.0596,19.02,19.0507,1766.2862689593,0
+SPIP.US,D,20070814,000000,19.02,19.0774,19.02,19.0596,2513.6000705773,0
+SPIP.US,D,20070815,000000,19.0903,19.1091,19.0309,19.0349,23945.348040763,0
+SPIP.US,D,20070816,000000,19.1299,19.1339,19.0943,19.1062,16883.232615473,0
+SPIP.US,D,20070817,000000,19.1012,19.1705,19.1012,19.1705,2263.1489586837,0
+SPIP.US,D,20070820,000000,19.1478,19.1636,19.1141,19.126,74852.566183684,0
+SPIP.US,D,20070821,000000,19.1636,19.223,19.1596,19.223,1766.2862689593,0
+SPIP.US,D,20070822,000000,19.1339,19.1923,19.1339,19.1923,3021.5714789744,0
+SPIP.US,D,20070823,000000,19.1923,19.2309,19.0903,19.2151,10836.050123461,0
+SPIP.US,D,20070824,000000,19.2745,19.2745,19.1804,19.1804,10591.658312662,0
+SPIP.US,D,20070827,000000,19.3399,19.3399,19.2369,19.2488,5033.2594422488,0
+SPIP.US,D,20070828,000000,19.2527,19.2765,19.2527,19.2765,992.7154959331,0
+SPIP.US,D,20070829,000000,19.2695,19.2695,19.2369,19.2369,1766.2862689593,0
+SPIP.US,D,20070830,000000,19.2874,19.2943,19.2765,19.2844,8062.9099893488,0
+SPIP.US,D,20070831,000000,19.2943,19.4993,19.2943,19.4993,30746.913519002,0
+SPIP.US,D,20070904,000000,19.223,19.223,19.1636,19.2062,14615.03423921,0
+SPIP.US,D,20070905,000000,19.2488,19.328,19.2488,19.328,22422.443699087,0
+SPIP.US,D,20070906,000000,19.322,19.322,19.2309,19.2309,5033.2594422488,0
+SPIP.US,D,20070907,000000,19.3686,19.4953,19.3686,19.4666,13860.651252982,0
+SPIP.US,D,20070910,000000,19.4626,19.5815,19.4626,19.5696,9064.7144369232,0
+SPIP.US,D,20070911,000000,19.5726,19.5884,19.5329,19.5577,3270.0028238366,0
+SPIP.US,D,20070912,000000,19.526,19.5627,19.523,19.5627,4793.9170490279,0
+SPIP.US,D,20070913,000000,19.3884,19.3884,19.3884,19.3884,235.3028591581,0
+SPIP.US,D,20070914,000000,19.6013,19.625,19.4824,19.4914,10836.050123461,0
+SPIP.US,D,20070917,000000,19.523,19.5458,19.4874,19.5458,7047.9770560703,0
+SPIP.US,D,20070918,000000,19.4993,19.6092,19.4418,19.5656,4280.8962230523,0
+SPIP.US,D,20070919,000000,19.4418,19.4498,19.4339,19.4498,5805.8203317593,0
+SPIP.US,D,20070920,000000,19.4418,19.4418,19.3517,19.3517,4280.8962230523,0
+SPIP.US,D,20070921,000000,19.3428,19.3953,19.2943,19.3725,8062.9099893488,0
+SPIP.US,D,20070924,000000,19.3428,19.3686,19.3428,19.3686,3021.5714789744,0
+SPIP.US,D,20070925,000000,19.2567,19.4824,19.2567,19.3428,9329.3039180366,0
+SPIP.US,D,20070926,000000,19.3101,19.3913,19.3012,19.328,6800.5555947238,0
+SPIP.US,D,20070927,000000,19.3844,19.4577,19.3844,19.4577,4537.4066360401,0
+SPIP.US,D,20070928,000000,19.5765,19.5765,19.4418,19.4626,6053.2417931058,0
+SPIP.US,D,20071001,000000,19.431,19.4379,19.1844,19.431,4537.4066360401,0
+SPIP.US,D,20071002,000000,19.5032,19.5032,19.4745,19.4745,3531.5626544029,0
+SPIP.US,D,20071003,000000,19.5032,19.5032,19.4379,19.4537,3785.0434168436,0
+SPIP.US,D,20071004,000000,19.3844,19.4577,19.3844,19.4577,5033.2594422488,0
+SPIP.US,D,20071005,000000,19.3765,19.3765,19.3101,19.3399,4793.9170490279,0
+SPIP.US,D,20071008,000000,19.3646,19.3765,19.328,19.3428,2513.6000705773,0
+SPIP.US,D,20071009,000000,19.3844,19.3844,19.3062,19.3141,4036.5044122529,0
+SPIP.US,D,20071010,000000,19.3428,19.3428,19.3062,19.3319,8568.8616307145,0
+SPIP.US,D,20071011,000000,19.2745,19.322,19.2745,19.322,4537.4066360401,0
+SPIP.US,D,20071012,000000,19.2844,19.322,19.2844,19.2874,3021.5714789744,0
+SPIP.US,D,20071015,000000,19.2804,19.3012,19.2804,19.3012,6555.1539004087,0
+SPIP.US,D,20071016,000000,19.3101,19.3101,19.3101,19.3101,235.3028591581,0
+SPIP.US,D,20071017,000000,19.2844,19.529,19.2844,19.529,3531.5626544029,0
+SPIP.US,D,20071018,000000,19.4745,19.5458,19.4745,19.5458,5033.2594422488,0
+SPIP.US,D,20071019,000000,19.625,19.7399,19.5884,19.733,53670.259441876,0
+SPIP.US,D,20071022,000000,19.6617,19.7161,19.6508,19.7161,4280.8962230523,0
+SPIP.US,D,20071023,000000,19.6617,19.6894,19.63,19.6745,34026.00529448,0
+SPIP.US,D,20071024,000000,19.6815,19.7775,19.6815,19.7755,6308.7423225779,0
+SPIP.US,D,20071025,000000,19.7884,19.8726,19.7666,19.8023,81403.68055003,0
+SPIP.US,D,20071026,000000,19.7835,19.8518,19.7696,19.7696,7555.9484644674,0
+SPIP.US,D,20071029,000000,19.7835,19.8152,19.7835,19.7835,25463.20296486,0
+SPIP.US,D,20071030,000000,19.7755,19.7755,19.7755,19.7755,2263.1489586837,0
+SPIP.US,D,20071031,000000,19.7666,19.7983,19.6706,19.7082,7047.9770560703,0
+SPIP.US,D,20071101,000000,19.7597,20.1934,19.7597,19.8686,23179.856335862,0
+SPIP.US,D,20071102,000000,19.8241,19.9845,19.8241,19.9162,6800.5555947238,0
+SPIP.US,D,20071105,000000,20.0003,20.0003,19.937,19.9795,28475.685492193,0
+SPIP.US,D,20071106,000000,19.9795,19.9914,19.932,19.9627,6308.7423225779,0
+SPIP.US,D,20071107,000000,20.0241,20.0241,19.9627,19.9746,23179.856335862,0
+SPIP.US,D,20071108,000000,20.0122,20.0835,20.0122,20.0241,15628.957288973,0
+SPIP.US,D,20071109,000000,20.1192,20.1875,20.1192,20.1875,3785.0434168436,0
+SPIP.US,D,20071112,000000,20.3925,20.3925,20.1875,20.236,44874.174020129,0
+SPIP.US,D,20071113,000000,20.2974,20.2974,20.0518,20.0716,37294.998234801,0
+SPIP.US,D,20071114,000000,20.0201,20.0677,20.0201,20.0241,5805.8203317593,0
+SPIP.US,D,20071115,000000,20.1003,20.1637,20.0429,20.1598,13103.238616207,0
+SPIP.US,D,20071116,000000,20.1875,20.1875,20.1409,20.1598,10084.69678778,0
+SPIP.US,D,20071119,000000,20.1677,20.335,20.1409,20.335,20415.805153391,0
+SPIP.US,D,20071120,000000,20.3618,20.3618,20.2499,20.3152,22182.09142235,0
+SPIP.US,D,20071121,000000,20.4479,20.4855,20.4053,20.4836,17392.213907385,0
+SPIP.US,D,20071123,000000,20.4667,20.4885,20.4667,20.4836,2635.795975977,0
+SPIP.US,D,20071126,000000,20.5024,20.7677,20.4944,20.7054,64256.86833696,0
+SPIP.US,D,20071127,000000,20.5737,20.5737,20.4142,20.4439,58466.196257936,0
+SPIP.US,D,20071128,000000,20.4519,20.4628,20.2994,20.2994,41589.022943557,0
+SPIP.US,D,20071129,000000,20.3667,20.6053,20.3667,20.4786,28653.424990956,0
+SPIP.US,D,20071130,000000,20.4231,20.4944,20.3925,20.4944,15206.825979411,0
+SPIP.US,D,20071203,000000,20.5182,20.5182,20.4321,20.4538,51917.101658621,0
+SPIP.US,D,20071204,000000,20.4439,20.4479,20.3667,20.4281,8568.8616307145,0
+SPIP.US,D,20071205,000000,20.339,20.3568,20.1934,20.1934,15863.250264616,0
+SPIP.US,D,20071206,000000,20.1192,20.2043,20.0835,20.0954,43851.162018725,0
+SPIP.US,D,20071207,000000,20.0399,20.0835,19.9627,20.0201,16375.261207075,0
+SPIP.US,D,20071210,000000,20.0241,20.0241,19.929,19.9706,5033.2594422488,0
+SPIP.US,D,20071211,000000,20.0469,20.232,20.0469,20.1766,15371.43699247,0
+SPIP.US,D,20071212,000000,20.036,20.1241,20.0033,20.1241,8282.0547122557,0
+SPIP.US,D,20071213,000000,19.9389,20.1043,19.9389,20.0548,63247.994704775,0
+SPIP.US,D,20071214,000000,19.9884,20.0241,19.9587,20.0122,20415.805153391,0
+SPIP.US,D,20071217,000000,20.0241,20.0835,19.9389,19.9389,9829.1962583081,0
+SPIP.US,D,20071218,000000,20.137,20.2132,20.133,20.1677,37558.577832399,0
+SPIP.US,D,20071219,000000,20.2281,20.3271,20.1598,20.3043,14109.082597845,0
+SPIP.US,D,20071220,000000,20.2924,20.3528,20.2637,20.2637,7305.4973525738,0
+SPIP.US,D,20071221,000000,20.232,20.232,20.137,20.1568,5279.6710200796,0
+SPIP.US,D,20071224,000000,20.0954,20.1241,20.0399,20.1003,5958.31274263,0
+SPIP.US,D,20071226,000000,20.0033,20.1409,19.9667,19.9667,4793.9170490279,0
+SPIP.US,D,20071227,000000,20.1271,20.1459,20.036,20.13,50911.257676984,0
+SPIP.US,D,20071228,000000,20.0469,20.0795,20.0003,20.0587,6144.1313095188,0
+SPIP.US,D,20071231,000000,20.1677,20.2043,20.1192,20.2043,29028.091775281,0
+SPIP.US,D,20080102,000000,20.1459,20.4103,20.1459,20.4103,28270.679138506,0
+SPIP.US,D,20080103,000000,20.3796,20.4479,20.3152,20.4439,31508.36568984,0
+SPIP.US,D,20080104,000000,20.4944,20.4944,20.4103,20.4439,47380.704906097,0
+SPIP.US,D,20080107,000000,20.4004,20.4746,20.3528,20.435,72334.926579044,0
+SPIP.US,D,20080108,000000,20.8608,20.8608,20.3895,20.4519,23945.348040763,0
+SPIP.US,D,20080109,000000,20.4855,20.5222,20.4439,20.4588,19402.891987144,0
+SPIP.US,D,20080110,000000,20.435,20.4786,20.3043,20.3043,95513.77303139,0
+SPIP.US,D,20080111,000000,20.3895,20.5103,20.236,20.4628,74852.566183684,0
+SPIP.US,D,20080114,000000,20.5142,20.6014,20.4855,20.6014,85441.194845798,0
+SPIP.US,D,20080115,000000,20.6836,20.7014,20.6073,20.6905,782010.3695669,0
+SPIP.US,D,20080116,000000,20.6667,20.6707,20.5311,20.5519,244208.01199954,0
+SPIP.US,D,20080117,000000,20.5737,20.7252,20.5519,20.7212,43606.770207926,0
+SPIP.US,D,20080118,000000,20.6707,20.7212,20.6331,20.7133,65019.330391313,0
+SPIP.US,D,20080122,000000,20.844,20.8965,20.7252,20.8965,95252.213200824,0
+SPIP.US,D,20080123,000000,21.1113,21.142,20.8262,20.846,69803.148605184,0
+SPIP.US,D,20080124,000000,20.8014,20.8014,20.636,20.6836,38051.40098806,0
+SPIP.US,D,20080125,000000,20.6331,20.8608,20.535,20.8608,58466.196257936,0
+SPIP.US,D,20080128,000000,20.8371,20.8648,20.7677,20.8489,41336.552064632,0
+SPIP.US,D,20080129,000000,20.8311,20.844,20.7529,20.844,46866.674196606,0
+SPIP.US,D,20080130,000000,20.8262,20.9153,20.7014,20.8529,64517.41828401,0
+SPIP.US,D,20080131,000000,20.942,20.9628,20.9024,20.942,33774.544299071,0
+SPIP.US,D,20080201,000000,20.8648,20.9965,20.8311,20.8687,65019.330391313,0
+SPIP.US,D,20080204,000000,20.842,20.8925,20.7489,20.8371,80649.297563802,0
+SPIP.US,D,20080205,000000,20.9311,20.9549,20.8143,20.9123,43606.770207926,0
+SPIP.US,D,20080206,000000,20.8687,20.8737,20.8093,20.8351,19655.362866069,0
+SPIP.US,D,20080207,000000,20.8182,20.844,20.5598,20.6291,80649.297563802,0
+SPIP.US,D,20080208,000000,20.7301,20.8371,20.6974,20.8371,117685.76561858,0
+SPIP.US,D,20080211,000000,20.8489,21.0301,20.846,21.0301,41589.022943557,0
+SPIP.US,D,20080212,000000,20.844,20.844,20.7331,20.844,18768.685139284,0
+SPIP.US,D,20080213,000000,20.7717,20.7974,20.6113,20.6539,61733.169431225,0
+SPIP.US,D,20080214,000000,20.5816,20.5855,20.4479,20.4944,79127.403105642,0
+SPIP.US,D,20080215,000000,20.5737,20.5945,20.535,20.5905,9964.5206494119,0
+SPIP.US,D,20080219,000000,20.543,20.5945,20.4439,20.4746,30988.275679254,0
+SPIP.US,D,20080220,000000,20.4885,20.5638,20.4588,20.5281,13351.66996107,0
+SPIP.US,D,20080221,000000,20.6291,20.6905,20.6152,20.6905,53731.862336334,0
+SPIP.US,D,20080222,000000,20.6588,20.7212,20.6242,20.6242,42836.229085447,0
+SPIP.US,D,20080225,000000,20.6152,20.6539,20.5222,20.5519,40828.580656235,0
+SPIP.US,D,20080226,000000,20.5974,20.6667,20.5519,20.6588,47628.126367443,0
+SPIP.US,D,20080227,000000,20.745,20.745,20.5776,20.6905,30243.991528184,0
+SPIP.US,D,20080228,000000,20.8687,20.9658,20.8489,20.9658,218251.98587902,0
+SPIP.US,D,20080229,000000,21.1678,21.1757,21.0757,21.1757,63765.055064814,0
+SPIP.US,D,20080303,000000,21.1836,21.1836,21.0727,21.1569,70688.816448453,0
+SPIP.US,D,20080304,000000,21.1955,21.2411,21.0608,21.0985,133327.85139326,0
+SPIP.US,D,20080305,000000,21.2005,21.2005,21.0301,21.0955,30676.221672903,0
+SPIP.US,D,20080306,000000,21.1569,21.2084,21.149,21.1836,38051.40098806,0
+SPIP.US,D,20080307,000000,21.35,21.4243,21.1757,21.2926,139871.896575,0
+SPIP.US,D,20080310,000000,21.3084,21.5035,21.3084,21.4351,117064.68725643,0
+SPIP.US,D,20080311,000000,21.3351,21.3351,21.2222,21.2222,39566.22626161,0
+SPIP.US,D,20080312,000000,21.2549,21.4748,21.2549,21.4748,32005.228379564,0
+SPIP.US,D,20080313,000000,21.4955,21.5361,21.2708,21.3431,47889.68619801,0
+SPIP.US,D,20080314,000000,21.2787,21.4668,21.2054,21.3817,73872.979173455,0
+SPIP.US,D,20080317,000000,21.3213,21.346,21.145,21.145,50037.708435904,0
+SPIP.US,D,20080318,000000,21.1331,21.35,21.1292,21.1292,120200.37557268,0
+SPIP.US,D,20080319,000000,21.1074,21.2371,21.0232,21.2371,26962.879985674,0
+SPIP.US,D,20080320,000000,21.2054,21.3034,21.1757,21.2906,36289.154253164,0
+SPIP.US,D,20080324,000000,21.1569,21.1569,20.8489,20.8489,76834.967525003,0
+SPIP.US,D,20080325,000000,21.0153,21.0153,20.6192,20.7836,69304.266148428,0
+SPIP.US,D,20080326,000000,20.9123,20.9123,20.8262,20.8608,52929.004941353,0
+SPIP.US,D,20080327,000000,20.9123,20.9796,20.8351,20.8351,17392.213907385,0
+SPIP.US,D,20080328,000000,20.9549,21.0678,20.946,21.0678,30115.73632169,0
+SPIP.US,D,20080331,000000,21.2005,21.2005,21.0678,21.1797,26715.458524328,0
+SPIP.US,D,20080401,000000,20.946,20.946,20.7559,20.7757,75604.92940288,0
+SPIP.US,D,20080402,000000,20.7638,20.8608,20.7638,20.8054,65424.293681109,0
+SPIP.US,D,20080403,000000,20.8737,20.8737,20.7608,20.7608,23945.348040763,0
+SPIP.US,D,20080404,000000,20.8371,20.942,20.8371,20.9153,58186.458524087,0
+SPIP.US,D,20080407,000000,20.8965,20.9024,20.7638,20.8786,45618.4581712,0
+SPIP.US,D,20080408,000000,20.9589,20.9589,20.8222,20.844,38051.40098806,0
+SPIP.US,D,20080409,000000,20.8687,21.0094,20.8687,20.9925,11841.894105098,0
+SPIP.US,D,20080410,000000,20.9707,20.9757,20.8608,20.9054,40319.599364322,0
+SPIP.US,D,20080411,000000,20.942,21.044,20.942,21.041,41589.022943557,0
+SPIP.US,D,20080414,000000,21.0876,21.0876,20.9707,20.9965,88083.05012287,0
+SPIP.US,D,20080415,000000,20.9628,20.9886,20.9054,20.9212,63139.937168595,0
+SPIP.US,D,20080416,000000,20.946,20.946,20.7133,20.7529,34911.673137749,0
+SPIP.US,D,20080417,000000,20.7638,20.7638,20.6192,20.6192,47151.461348033,0
+SPIP.US,D,20080418,000000,20.6291,20.636,20.4746,20.6242,41641.536886374,0
+SPIP.US,D,20080421,000000,20.6489,20.6836,20.6113,20.6618,102426.42569636,0
+SPIP.US,D,20080422,000000,20.6796,20.7331,20.636,20.6974,17122.575008693,0
+SPIP.US,D,20080423,000000,20.7331,20.7331,20.5974,20.6905,17095.30815377,0
+SPIP.US,D,20080424,000000,20.4588,20.6618,20.4519,20.4944,25951.986586459,0
+SPIP.US,D,20080425,000000,20.4746,20.4984,20.4142,20.4519,34775.338863129,0
+SPIP.US,D,20080428,000000,20.435,20.5222,20.4281,20.4786,12943.677020727,0
+SPIP.US,D,20080429,000000,20.54,20.5687,20.4786,20.5251,35010.641722288,0
+SPIP.US,D,20080430,000000,20.5311,20.543,20.4538,20.54,59294.30074081,0
+SPIP.US,D,20080501,000000,20.5687,20.5687,20.4538,20.5311,14824.08012696,0
+SPIP.US,D,20080502,000000,20.4628,20.4885,20.1934,20.3756,124859.97811412,0
+SPIP.US,D,20080505,000000,20.5142,20.5251,20.4231,20.5222,19579.621602392,0
+SPIP.US,D,20080506,000000,20.4855,20.5598,20.4142,20.4707,55104.29403417,0
+SPIP.US,D,20080507,000000,20.435,20.5311,20.3796,20.5311,36491.130956304,0
+SPIP.US,D,20080508,000000,20.4885,20.6331,20.4885,20.6331,10261.426403028,0
+SPIP.US,D,20080509,000000,20.7796,20.7796,20.6588,20.6618,259978.35298071,0
+SPIP.US,D,20080512,000000,20.7559,20.8093,20.6588,20.6588,123053.29650453,0
+SPIP.US,D,20080513,000000,20.6747,20.6747,20.4984,20.5519,63525.712671593,0
+SPIP.US,D,20080514,000000,20.5974,20.6053,20.4667,20.5638,123206.79879892,0
+SPIP.US,D,20080515,000000,20.5142,20.7093,20.5142,20.7093,25057.229791548,0
+SPIP.US,D,20080516,000000,20.7252,20.8014,20.6331,20.6935,74341.56512474,0
+SPIP.US,D,20080519,000000,20.7054,20.8143,20.6667,20.8143,149614.24285095,0
+SPIP.US,D,20080520,000000,20.8143,20.9123,20.8093,20.9084,24590.663607295,0
+SPIP.US,D,20080521,000000,20.8687,20.9628,20.8489,20.9371,29961.224143788,0
+SPIP.US,D,20080522,000000,20.8687,20.8687,20.7361,20.7974,53755.089657195,0
+SPIP.US,D,20080523,000000,20.7836,20.8687,20.7836,20.8371,25632.863395497,0
+SPIP.US,D,20080527,000000,20.6974,20.7974,20.6796,20.7093,49095.487115755,0
+SPIP.US,D,20080528,000000,20.6073,20.6073,20.4944,20.5222,48745.057535808,0
+SPIP.US,D,20080529,000000,20.4628,20.4628,20.335,20.4103,46582.896928694,0
+SPIP.US,D,20080530,000000,20.5251,20.5251,20.4944,20.5024,12294.321920132,0
+SPIP.US,D,20080602,000000,20.3816,20.4855,19.9627,20.3637,95601.632897256,0
+SPIP.US,D,20080603,000000,20.4479,20.4628,20.2766,20.3925,61213.07942064,0
+SPIP.US,D,20080604,000000,20.4707,20.4707,20.2429,20.2429,27178.995058034,0
+SPIP.US,D,20080605,000000,20.239,20.2459,20.2043,20.2241,45465.96576033,0
+SPIP.US,D,20080606,000000,20.2677,20.4786,20.2677,20.4667,32528.348040697,0
+SPIP.US,D,20080609,000000,20.3925,20.4281,20.3311,20.3816,59753.797740453,0
+SPIP.US,D,20080610,000000,20.3449,20.3568,20.2241,20.2459,46350.623720083,0
+SPIP.US,D,20080611,000000,20.3231,20.3637,20.2637,20.2855,11609.620896487,0
+SPIP.US,D,20080612,000000,20.1766,20.1974,20.0954,20.1271,29866.295093312,0
+SPIP.US,D,20080613,000000,20.1498,20.2281,20.0835,20.1003,32544.506176948,0
+SPIP.US,D,20080616,000000,20.1598,20.2043,20.1122,20.1835,35965.99152814,0
+SPIP.US,D,20080617,000000,20.2716,20.2716,20.1835,20.1835,61826.07871467,0
+SPIP.US,D,20080618,000000,20.2815,20.3618,20.2499,20.3618,37489.905753331,0
+SPIP.US,D,20080619,000000,20.232,20.2716,20.2172,20.232,13279.968231455,0
+SPIP.US,D,20080620,000000,20.3231,20.3449,20.2855,20.2895,15515.850335215,0
+SPIP.US,D,20080623,000000,20.3152,20.3311,20.2766,20.2974,20124.95870087,0
+SPIP.US,D,20080624,000000,20.3667,20.4281,20.3231,20.4281,43062.442992964,0
+SPIP.US,D,20080625,000000,20.4281,20.435,20.3192,20.4321,26397.345216882,0
+SPIP.US,D,20080626,000000,20.4984,20.6291,20.4519,20.5855,513532.83691806,0
+SPIP.US,D,20080627,000000,20.9658,20.9658,20.6242,20.6974,82837.715142324,0
+SPIP.US,D,20080630,000000,20.7361,20.7796,20.6588,20.7252,121428.39392777,0
+SPIP.US,D,20080701,000000,20.7133,20.7133,20.5816,20.5974,84721.147899104,0
+SPIP.US,D,20080702,000000,20.6667,20.7252,20.5905,20.7212,31026.651252851,0
+SPIP.US,D,20080703,000000,20.6836,20.7717,20.5776,20.7717,41058.834097815,0
+SPIP.US,D,20080707,000000,20.8311,20.846,20.6747,20.7559,61671.566536768,0
+SPIP.US,D,20080708,000000,20.6707,20.7529,20.5905,20.7133,115718.51253,0
+SPIP.US,D,20080709,000000,20.745,20.8737,20.745,20.8608,192887.7514987,0
+SPIP.US,D,20080710,000000,20.7935,20.8608,20.7559,20.8489,93138.527002464,0
+SPIP.US,D,20080711,000000,20.9054,20.9054,20.6935,20.6935,38026.153900168,0
+SPIP.US,D,20080714,000000,20.7301,20.8489,20.7212,20.8351,57615.874337716,0
+SPIP.US,D,20080715,000000,20.8569,20.9757,20.745,20.8569,148469.03494415,0
+SPIP.US,D,20080716,000000,20.844,20.846,20.6539,20.7212,152282.35509943,0
+SPIP.US,D,20080717,000000,20.7252,20.7361,20.5142,20.535,61539.271796211,0
+SPIP.US,D,20080718,000000,20.5816,20.6331,20.4746,20.4786,83977.873631549,0
+SPIP.US,D,20080721,000000,20.4855,20.4855,20.3925,20.4746,62305.773384627,0
+SPIP.US,D,20080722,000000,20.4004,20.5024,20.339,20.3756,76117.950228856,0
+SPIP.US,D,20080723,000000,20.3231,20.3231,20.1766,20.2172,62211.854217667,0
+SPIP.US,D,20080724,000000,20.232,20.3925,20.232,20.3895,61822.039180607,0
+SPIP.US,D,20080725,000000,20.3231,20.3489,20.236,20.2558,69860.711965579,0
+SPIP.US,D,20080728,000000,20.3895,20.4588,20.3528,20.4192,62759.211083176,0
+SPIP.US,D,20080729,000000,20.3618,20.3707,20.2598,20.2766,32281.936462866,0
+SPIP.US,D,20080730,000000,20.232,20.4004,20.1835,20.339,61042.409106486,0
+SPIP.US,D,20080731,000000,20.4004,20.4786,20.4004,20.4707,18662.647370136,0
+SPIP.US,D,20080801,000000,20.8687,20.8687,20.2459,20.3192,46117.340627956,0
+SPIP.US,D,20080804,000000,20.2974,20.3618,20.2766,20.3043,135491.02188389,0
+SPIP.US,D,20080805,000000,20.2598,20.2598,20.1043,20.1043,184164.37769008,0
+SPIP.US,D,20080806,000000,20.1073,20.1528,20.03,20.0637,82358.020472366,0
+SPIP.US,D,20080807,000000,20.236,20.335,20.1766,20.3311,48395.637839375,0
+SPIP.US,D,20080808,000000,20.2677,20.3449,20.2499,20.2974,123781.42251935,0
+SPIP.US,D,20080811,000000,20.2677,20.2677,20.0756,20.1637,67019.909635915,0
+SPIP.US,D,20080812,000000,20.239,20.239,20.1974,20.232,59524.554182389,0
+SPIP.US,D,20080813,000000,20.239,20.2924,20.1677,20.2172,157550.91740084,0
+SPIP.US,D,20080814,000000,20.3122,20.3528,20.2924,20.2994,39961.090716249,0
+SPIP.US,D,20080815,000000,20.3667,20.3865,20.335,20.3618,55425.436992163,0
+SPIP.US,D,20080818,000000,20.3667,20.4053,20.3667,20.3865,67287.528767575,0
+SPIP.US,D,20080819,000000,20.4192,20.4192,20.3489,20.3707,52986.568301748,0
+SPIP.US,D,20080820,000000,20.4439,20.4786,20.4004,20.4538,82548.888456834,0
+SPIP.US,D,20080821,000000,20.5251,20.5281,20.4321,20.4836,70623.174019932,0
+SPIP.US,D,20080822,000000,20.44,20.44,20.3707,20.3895,71868.36039479,0
+SPIP.US,D,20080825,000000,20.5251,20.5251,20.4519,20.4855,70147.518884038,0
+SPIP.US,D,20080826,000000,20.4628,20.4944,20.435,20.4885,179003.87292486,0
+SPIP.US,D,20080827,000000,20.4321,20.5519,20.4103,20.5519,53637.943169374,0
+SPIP.US,D,20080828,000000,20.5142,20.5222,20.4628,20.4944,49743.832332835,0
+SPIP.US,D,20080829,000000,20.44,20.4667,20.3667,20.4053,78578.026473101,0
+SPIP.US,D,20080902,000000,20.2855,20.2855,19.9914,20.2043,69284.068478114,0
+SPIP.US,D,20080903,000000,20.1637,20.1637,20.1073,20.1568,163649.60395215,0
+SPIP.US,D,20080904,000000,20.2132,20.2132,20.1003,20.1003,28636.256971189,0
+SPIP.US,D,20080905,000000,20.1934,20.2043,20.1003,20.1271,107864.6484284,0
+SPIP.US,D,20080908,000000,20.1677,20.232,20.0835,20.232,31258.924461462,0
+SPIP.US,D,20080909,000000,20.1805,20.2895,20.1598,20.2766,122218.12283705,0
+SPIP.US,D,20080910,000000,20.1637,20.2558,20.1043,20.2459,163376.93540291,0
+SPIP.US,D,20080911,000000,20.3568,20.3618,20.2429,20.2766,75802.866571958,0
+SPIP.US,D,20080912,000000,20.2558,20.2766,20.0795,20.0954,83639.56265379,0
+SPIP.US,D,20080915,000000,20.0835,20.2815,20.0835,20.2499,180137.97211299,0
+SPIP.US,D,20080916,000000,20.4053,20.4984,20.0033,20.0033,280253.78432542,0
+SPIP.US,D,20080917,000000,20.1528,20.236,20.0399,20.0429,106441.72255478,0
+SPIP.US,D,20080918,000000,20.0587,20.1073,19.8765,19.8993,200392.19590387,0
+SPIP.US,D,20080919,000000,19.6458,19.9845,19.6458,19.929,260067.2227301,0
+SPIP.US,D,20080922,000000,19.9241,20.0399,19.8785,20.036,110700.40134049,0
+SPIP.US,D,20080923,000000,19.9914,19.9914,19.7082,19.832,232913.47475995,0
+SPIP.US,D,20080924,000000,19.7884,19.8686,19.7399,19.7775,61811.94034545,0
+SPIP.US,D,20080925,000000,19.7983,19.7983,19.7013,19.7488,121748.52700224,0
+SPIP.US,D,20080926,000000,19.7637,19.7755,19.6221,19.6617,98266.715495188,0
+SPIP.US,D,20080929,000000,19.6934,20.2172,19.6221,19.7775,117019.24249822,0
+SPIP.US,D,20080930,000000,19.9667,19.9667,19.1854,19.3646,121893.95022851,0
+SPIP.US,D,20081001,000000,19.6181,19.6181,19.1557,19.3686,171107.5937156,0
+SPIP.US,D,20081002,000000,19.4052,19.5201,19.2438,19.5201,67391.546769692,0
+SPIP.US,D,20081003,000000,19.7211,19.7211,19.4032,19.5973,187071.83233178,0
+SPIP.US,D,20081006,000000,19.6745,19.6894,19.3686,19.6042,125813.30815294,0
+SPIP.US,D,20081007,000000,19.3399,19.4181,19.2438,19.2438,151126.03847396,0
+SPIP.US,D,20081008,000000,19.1062,19.2973,18.3209,18.5516,422619.08330068,0
+SPIP.US,D,20081009,000000,18.816,18.816,18.613,18.6289,87392.289798131,0
+SPIP.US,D,20081010,000000,18.3348,18.5913,16.2722,17.9318,200354.83021379,0
+SPIP.US,D,20081013,000000,17.907,18.6289,15.5206,17.6961,890218.37839064,0
+SPIP.US,D,20081014,000000,17.507,18.3992,17.4703,18.2932,200726.46734756,0
+SPIP.US,D,20081015,000000,18.4625,18.5318,18.313,18.5318,72553.061418435,0
+SPIP.US,D,20081016,000000,18.6289,18.6289,18.2932,18.2932,53232.979879578,0
+SPIP.US,D,20081017,000000,18.3279,18.5606,18.217,18.2734,119589.39604568,0
+SPIP.US,D,20081020,000000,18.3803,18.5318,18.3516,18.4863,120413.46099449,0
+SPIP.US,D,20081021,000000,18.6289,18.7309,18.5873,18.6408,129472.11613032,0
+SPIP.US,D,20081022,000000,18.6408,18.7606,18.6408,18.7051,76898.590186492,0
+SPIP.US,D,20081023,000000,18.7012,18.8398,18.6487,18.7051,105707.53723887,0
+SPIP.US,D,20081024,000000,18.5913,18.6487,18.1744,18.2288,117459.55171107,0
+SPIP.US,D,20081027,000000,18.0427,18.1823,17.8555,17.9516,102374.92163706,0
+SPIP.US,D,20081028,000000,17.9169,18.0803,17.6991,17.6991,79611.137309662,0
+SPIP.US,D,20081029,000000,17.9476,17.9476,17.7149,17.8555,368240.8955143,0
+SPIP.US,D,20081030,000000,17.8318,18.0189,17.6129,17.9169,109460.26438321,0
+SPIP.US,D,20081031,000000,17.9139,18.0635,17.6783,17.7763,209039.82844881,0
+SPIP.US,D,20081103,000000,17.6377,17.9229,17.6377,17.9169,53630.873984764,0
+SPIP.US,D,20081104,000000,18.2288,18.2288,17.8298,18.1902,57965.294034149,0
+SPIP.US,D,20081105,000000,18.1605,18.3595,17.9318,18.2972,106080.18425616,0
+SPIP.US,D,20081106,000000,18.213,18.2972,18.1783,18.2625,63216.688315789,0
+SPIP.US,D,20081107,000000,17.9823,18.1863,17.9823,18.1298,151699.65231088,0
+SPIP.US,D,20081110,000000,18.11,18.4427,17.9625,18.209,69200.248146311,0
+SPIP.US,D,20081111,000000,17.9823,18.4279,17.9823,18.3239,25926.739498566,0
+SPIP.US,D,20081112,000000,17.9446,18.5437,17.9446,18.2853,44021.832332879,0
+SPIP.US,D,20081113,000000,18.0803,18.3011,18.0546,18.0724,72069.327214415,0
+SPIP.US,D,20081114,000000,18.2972,18.3209,18.1823,18.313,57785.534768354,0
+SPIP.US,D,20081117,000000,18.3595,18.3754,18.1011,18.3516,37129.377338226,0
+SPIP.US,D,20081118,000000,18.3843,18.3843,17.8743,18.2239,53663.190257267,0
+SPIP.US,D,20081119,000000,18.1971,18.2625,18.1437,18.1516,75272.677726215,0
+SPIP.US,D,20081120,000000,18.1466,18.2407,17.8496,17.8496,123174.48252641,0
+SPIP.US,D,20081121,000000,17.6644,17.9139,17.5288,17.602,100773.24638116,0
+SPIP.US,D,20081124,000000,17.4951,17.6406,17.4079,17.4565,135372.86551255,0
+SPIP.US,D,20081125,000000,17.6208,17.7228,17.5218,17.6991,143614.52488418,0
+SPIP.US,D,20081126,000000,17.7357,17.8407,17.6694,17.8199,218211.59053839,0
+SPIP.US,D,20081128,000000,17.7476,17.8922,17.7436,17.8842,46504.126014469,0
+SPIP.US,D,20081201,000000,18.0397,18.1971,17.9555,18.1645,103484.78362081,0
+SPIP.US,D,20081202,000000,18.2496,18.4199,18.2021,18.415,117664.55806475,0
+SPIP.US,D,20081203,000000,18.4497,18.8834,18.3239,18.4952,473438.44157774,0
+SPIP.US,D,20081204,000000,18.6091,18.8398,18.6091,18.7933,89178.773737404,0
+SPIP.US,D,20081205,000000,18.82,18.82,18.5873,18.5873,58706.548534672,0
+SPIP.US,D,20081208,000000,18.617,18.6566,18.3952,18.3952,81362.275325886,0
+SPIP.US,D,20081209,000000,18.3922,18.6091,18.3922,18.5665,73661.913518674,0
+SPIP.US,D,20081210,000000,18.3427,18.5794,18.3387,18.5744,95445.100952323,0
+SPIP.US,D,20081211,000000,18.4308,18.6883,18.4308,18.6685,75447.387574431,0
+SPIP.US,D,20081212,000000,18.5992,18.713,18.4338,18.6734,41825.335686231,0
+SPIP.US,D,20081215,000000,18.5556,18.617,18.4497,18.5477,131028.34662801,0
+SPIP.US,D,20081216,000000,18.5833,19.0428,18.4823,19.0349,177064.89657471,0
+SPIP.US,D,20081217,000000,19.2062,19.4626,19.1339,19.3844,96925.590186339,0
+SPIP.US,D,20081218,000000,19.422,19.5765,19.3428,19.3805,353743.00776291,0
+SPIP.US,D,20081219,000000,19.2973,19.3359,19.1428,19.2844,260584.28309013,0
+SPIP.US,D,20081222,000000,19.2567,19.3884,19.2062,19.3805,99391.725731678,0
+SPIP.US,D,20081223,000000,19.2438,19.2943,19.0705,19.2666,120172.09883424,0
+SPIP.US,D,20081224,000000,19.1478,19.3399,18.8764,19.2062,111748.66042978,0
+SPIP.US,D,20081226,000000,19.1091,19.3725,19.1091,19.3686,67508.693257514,0
+SPIP.US,D,20081229,000000,19.1379,19.3399,19.1379,19.2567,73637.676314297,0
+SPIP.US,D,20081230,000000,19.1705,19.2398,18.8507,18.8636,109577.41087103,0
+SPIP.US,D,20081231,000000,19.0042,19.0943,18.7645,18.7725,222426.84433292,0
+SPIP.US,D,20090102,000000,19.0774,19.0774,18.4734,18.5556,82752.884927005,0
+SPIP.US,D,20090105,000000,18.6606,18.6685,18.2625,18.3556,181420.52417793,0
+SPIP.US,D,20090106,000000,18.511,18.6526,18.2694,18.6487,59354.893751752,0
+SPIP.US,D,20090107,000000,18.5606,18.7051,18.4071,18.5239,78335.654429333,0
+SPIP.US,D,20090108,000000,18.7457,19.024,18.6685,18.8438,57807.752205699,0
+SPIP.US,D,20090109,000000,19.0349,19.1557,18.8715,18.9715,179460.34027395,0
+SPIP.US,D,20090112,000000,18.9299,19.2488,18.9299,19.2438,97504.253440835,0
+SPIP.US,D,20090113,000000,18.9547,19.3884,18.9547,19.3765,72300.59053951,0
+SPIP.US,D,20090114,000000,19.2062,19.4141,19.2062,19.4032,475732.89692541,0
+SPIP.US,D,20090115,000000,19.3913,19.4577,19.2745,19.3805,362759.24779108,0
+SPIP.US,D,20090116,000000,19.1478,19.3844,18.8507,19.2111,88037.605364663,0
+SPIP.US,D,20090120,000000,18.9963,19.2062,18.9418,19.2062,26039.846452324,0
+SPIP.US,D,20090121,000000,18.8477,19.0636,18.816,18.8962,120330.6505462,0
+SPIP.US,D,20090122,000000,18.9259,18.9883,18.7972,18.9883,37951.422520006,0
+SPIP.US,D,20090123,000000,18.9507,18.9715,18.7764,18.9715,72885.3130951,0
+SPIP.US,D,20090126,000000,18.9933,19.0458,18.8279,18.9715,73239.782209111,0
+SPIP.US,D,20090127,000000,18.8438,19.1854,18.8438,19.1557,85127.121072416,0
+SPIP.US,D,20090128,000000,19.2527,19.2527,19.0458,19.1141,38917.881044531,0
+SPIP.US,D,20090129,000000,19.0131,19.1676,18.9299,19.0091,67783.381573784,0
+SPIP.US,D,20090130,000000,19.0745,19.122,19.0091,19.0596,103556.48535043,0
+SPIP.US,D,20090202,000000,19.1091,19.227,18.8863,19.227,77920.592304381,0
+SPIP.US,D,20090203,000000,19.126,19.223,19.0458,19.1428,61488.777620426,0
+SPIP.US,D,20090204,000000,19.126,19.1299,19.0161,19.0458,82129.786797818,0
+SPIP.US,D,20090205,000000,19.0982,19.1339,18.9467,19.1062,49990.243910666,0
+SPIP.US,D,20090206,000000,18.9467,19.1844,18.9467,19.0666,170203.74796905,0
+SPIP.US,D,20090209,000000,19.1636,19.2973,19.0666,19.2943,115427.66607748,0
+SPIP.US,D,20090210,000000,19.3012,19.3805,19.223,19.3686,149129.49876342,0
+SPIP.US,D,20090211,000000,19.4032,19.4102,19.2804,19.3517,103312.09353963,0
+SPIP.US,D,20090212,000000,19.3478,19.3478,19.1062,19.2606,107012.30674115,0
+SPIP.US,D,20090213,000000,19.2804,19.2844,19.0854,19.1596,136526.15248748,0
+SPIP.US,D,20090217,000000,19.3606,19.3606,19.223,19.2844,139561.86233568,0
+SPIP.US,D,20090218,000000,19.3884,19.3884,19.0666,19.0666,215683.8520986,0
+SPIP.US,D,20090219,000000,19.024,19.227,19.024,19.1705,161490.47299559,0
+SPIP.US,D,20090220,000000,19.4181,19.4181,19.1705,19.2309,207385.63925009,0
+SPIP.US,D,20090223,000000,19.2309,19.2488,19.0943,19.1676,245707.68902036,0
+SPIP.US,D,20090224,000000,19.1012,19.2844,19.0458,19.0705,113085.74620457,0
+SPIP.US,D,20090225,000000,19.0943,19.1299,18.8834,18.9339,205971.80232811,0
+SPIP.US,D,20090226,000000,18.9467,18.9467,18.6883,18.7309,80229.186021271,0
+SPIP.US,D,20090227,000000,18.9507,18.9507,18.6487,18.6685,86221.834803435,0
+SPIP.US,D,20090302,000000,18.6447,18.7933,18.6447,18.721,108433.21284774,0
+SPIP.US,D,20090303,000000,18.721,18.8339,18.6566,18.717,128560.19131564,0
+SPIP.US,D,20090304,000000,18.6824,18.6923,18.5665,18.6566,133018.82703746,0
+SPIP.US,D,20090305,000000,18.8764,18.8764,18.6606,18.8438,106664.90681175,0
+SPIP.US,D,20090306,000000,18.7269,18.8368,18.6447,18.6972,129390.31556555,0
+SPIP.US,D,20090309,000000,18.7843,18.7843,18.5516,18.5913,121253.68407955,0
+SPIP.US,D,20090310,000000,18.4784,18.6051,18.3387,18.4734,246956.91492928,0
+SPIP.US,D,20090311,000000,18.5606,18.6685,18.3516,18.5992,55023.503352914,0
+SPIP.US,D,20090312,000000,18.5705,18.8794,18.5705,18.8764,62194.6861979,0
+SPIP.US,D,20090313,000000,18.9259,18.9596,18.7933,18.8834,92041.793504414,0
+SPIP.US,D,20090316,000000,18.8586,18.8834,18.7269,18.8556,71062.473349262,0
+SPIP.US,D,20090317,000000,18.82,19.02,18.8041,18.8556,101894.21708358,0
+SPIP.US,D,20090318,000000,18.9467,19.6141,18.9081,19.4824,201081.94634509,0
+SPIP.US,D,20090319,000000,19.5201,19.733,19.5201,19.6854,112453.55912374,0
+SPIP.US,D,20090320,000000,19.7399,19.7567,19.5458,19.5973,195838.63113158,0
+SPIP.US,D,20090323,000000,19.63,19.6706,19.5854,19.63,134230.6872563,0
+SPIP.US,D,20090324,000000,19.4666,19.7567,19.4666,19.6775,96470.132720758,0
+SPIP.US,D,20090325,000000,19.6547,19.6854,19.5656,19.63,130577.93858001,0
+SPIP.US,D,20090326,000000,19.6646,19.8993,19.6013,19.8785,180983.24461563,0
+SPIP.US,D,20090327,000000,19.8993,19.9122,19.7666,19.832,153733.5577115,0
+SPIP.US,D,20090330,000000,19.9162,19.9162,19.7359,19.829,151711.77091306,0
+SPIP.US,D,20090331,000000,19.836,19.8399,19.7043,19.7488,161737.89445693,0
+SPIP.US,D,20090401,000000,19.836,19.836,19.7122,19.829,386088.56688727,0
+SPIP.US,D,20090402,000000,19.7983,19.7983,19.6458,19.6815,122396.87221932,0
+SPIP.US,D,20090403,000000,19.6706,19.6706,19.4785,19.5329,67928.804800045,0
+SPIP.US,D,20090406,000000,19.6458,19.6458,19.4914,19.526,134968.91210627,0
+SPIP.US,D,20090407,000000,19.5765,19.5765,19.4874,19.5409,344119.82774181,0
+SPIP.US,D,20090408,000000,19.5973,19.6547,19.5547,19.5973,186455.80338721,0
+SPIP.US,D,20090409,000000,19.5696,19.6221,19.4874,19.5627,123898.56900717,0
+SPIP.US,D,20090413,000000,19.6508,19.6854,19.5854,19.6379,157394.38545591,0
+SPIP.US,D,20090414,000000,19.6745,19.6745,19.5627,19.6221,129498.37310173,0
+SPIP.US,D,20090415,000000,19.6508,19.6617,19.526,19.6577,115293.35156989,0
+SPIP.US,D,20090416,000000,19.5884,19.6854,19.5131,19.5508,187510.1217776,0
+SPIP.US,D,20090417,000000,19.5032,19.5032,19.3606,19.4032,198420.90328122,0
+SPIP.US,D,20090420,000000,19.4141,19.8478,19.3953,19.422,610984.57641608,0
+SPIP.US,D,20090421,000000,19.4993,19.5171,19.3012,19.3319,128006.77514904,0
+SPIP.US,D,20090422,000000,19.3725,19.4052,19.2606,19.3686,193643.14436844,0
+SPIP.US,D,20090423,000000,19.3884,19.5171,19.3062,19.5171,98120.282385412,0
+SPIP.US,D,20090424,000000,19.5131,19.5508,19.4824,19.5369,93609.13272078,0
+SPIP.US,D,20090427,000000,19.5973,19.5973,19.4706,19.5656,158356.80444637,0
+SPIP.US,D,20090428,000000,19.6508,19.6508,19.4577,19.5369,113258.43628575,0
+SPIP.US,D,20090429,000000,19.6221,19.63,19.422,19.422,111484.07094867,0
+SPIP.US,D,20090430,000000,19.4141,19.4379,19.2527,19.2606,319118.14154362,0
+SPIP.US,D,20090501,000000,19.2606,19.2606,19.126,19.1923,332192.09353787,0
+SPIP.US,D,20090504,000000,19.2606,19.2666,19.1636,19.227,62624.896575588,0
+SPIP.US,D,20090505,000000,19.2745,19.2745,19.122,19.1339,358142.0603573,0
+SPIP.US,D,20090506,000000,19.2844,19.3606,19.2527,19.3012,88272.908223821,0
+SPIP.US,D,20090507,000000,19.2943,19.3765,19.2745,19.3062,80548.309212232,0
+SPIP.US,D,20090508,000000,19.3399,19.3399,19.2398,19.3012,243385.96681776,0
+SPIP.US,D,20090511,000000,19.3606,19.4498,19.3359,19.4498,86719.707376675,0
+SPIP.US,D,20090512,000000,19.4418,19.4824,19.4181,19.4498,107587.9403451,0
+SPIP.US,D,20090513,000000,19.5547,19.5577,19.4418,19.4824,185026.81821249,0
+SPIP.US,D,20090514,000000,19.5171,19.5884,19.4824,19.5726,105397.50299955,0
+SPIP.US,D,20090515,000000,19.4874,19.6617,19.4874,19.6458,122154.50017556,0
+SPIP.US,D,20090518,000000,19.6815,19.6815,19.5815,19.5854,194470.2389678,0
+SPIP.US,D,20090519,000000,19.6775,19.6775,19.5884,19.6706,152247.00917638,0
+SPIP.US,D,20090520,000000,19.7082,19.8023,19.6706,19.7874,145912.0098824,0
+SPIP.US,D,20090521,000000,19.829,19.829,19.5508,19.5627,205796.08259638,0
+SPIP.US,D,20090522,000000,19.5369,19.6339,19.5201,19.5933,218010.62371877,0
+SPIP.US,D,20090526,000000,19.5627,19.6379,19.5369,19.5409,164248.46487696,0
+SPIP.US,D,20090527,000000,19.5854,19.63,19.4418,19.4824,176764.96117055,0
+SPIP.US,D,20090528,000000,19.6013,19.6013,19.3181,19.4626,168223.36639476,0
+SPIP.US,D,20090529,000000,19.4141,19.7597,19.4141,19.7567,92942.609600418,0
+SPIP.US,D,20090601,000000,19.5726,19.6646,19.523,19.5409,171863.99646886,0
+SPIP.US,D,20090602,000000,19.6815,19.733,19.6013,19.729,360187.07447659,0
+SPIP.US,D,20090603,000000,19.7775,19.7983,19.6745,19.7211,165045.26297085,0
+SPIP.US,D,20090604,000000,19.6092,19.6379,19.4785,19.526,191651.65407548,0
+SPIP.US,D,20090605,000000,19.4458,19.5171,19.3993,19.4339,311840.92092949,0
+SPIP.US,D,20090608,000000,19.4379,19.4824,19.3428,19.3478,309107.16625249,0
+SPIP.US,D,20090609,000000,19.4181,19.5032,19.3993,19.4824,234304.08436107,0
+SPIP.US,D,20090610,000000,19.431,19.5458,19.4032,19.4953,155172.64172137,0
+SPIP.US,D,20090611,000000,19.3993,19.5933,19.3913,19.4824,355725.40910423,0
+SPIP.US,D,20090612,000000,19.4785,19.5656,19.4537,19.4824,288463.12742455,0
+SPIP.US,D,20090615,000000,19.5547,19.5696,19.4626,19.4953,234055.65301621,0
+SPIP.US,D,20090616,000000,19.4666,19.5458,19.4379,19.5458,145783.7546759,0
+SPIP.US,D,20090617,000000,19.4874,19.5369,19.3805,19.4102,263776.52488326,0
+SPIP.US,D,20090618,000000,19.3428,19.3844,19.3012,19.3517,390396.72996524,0
+SPIP.US,D,20090619,000000,19.3428,19.4993,19.328,19.4824,704272.56617887,0
+SPIP.US,D,20090622,000000,19.523,19.529,19.4339,19.5171,259226.99964503,0
+SPIP.US,D,20090623,000000,19.5696,19.6508,19.5577,19.6181,210422.3589818,0
+SPIP.US,D,20090624,000000,19.5627,19.6458,19.4914,19.5092,162754.84715724,0
+SPIP.US,D,20090625,000000,19.529,19.6894,19.5092,19.6429,186743.62018918,0
+SPIP.US,D,20090626,000000,19.5765,19.63,19.5656,19.6092,125566.89657511,0
+SPIP.US,D,20090629,000000,19.6042,19.6706,19.5884,19.63,220038.46981829,0
+SPIP.US,D,20090630,000000,19.6458,19.7874,19.6221,19.733,110098.51076513,0
+SPIP.US,D,20090701,000000,19.6815,19.7597,19.6429,19.7161,138331.82421355,0
+SPIP.US,D,20090702,000000,19.6508,19.729,19.6429,19.6577,143529.69466886,0
+SPIP.US,D,20090706,000000,19.5171,19.63,19.5171,19.6013,120065.05118157,0
+SPIP.US,D,20090707,000000,19.5854,19.6547,19.5815,19.6458,49204.554535451,0
+SPIP.US,D,20090708,000000,19.6963,19.7399,19.63,19.6775,124422.69855182,0
+SPIP.US,D,20090709,000000,19.6042,19.6458,19.5131,19.5409,77123.794210493,0
+SPIP.US,D,20090710,000000,19.6092,19.6508,19.5577,19.6458,58490.433462313,0
+SPIP.US,D,20090713,000000,19.523,19.6221,19.523,19.5577,80262.512177289,0
+SPIP.US,D,20090714,000000,19.5458,19.5726,19.5131,19.529,37895.878926642,0
+SPIP.US,D,20090715,000000,19.5409,19.5726,19.4824,19.4824,103805.9265788,0
+SPIP.US,D,20090716,000000,19.5933,19.6429,19.5329,19.6042,76798.611718438,0
+SPIP.US,D,20090717,000000,19.5627,19.6181,19.529,19.6042,121416.27532558,0
+SPIP.US,D,20090720,000000,19.5854,19.7528,19.5696,19.7211,79826.242498506,0
+SPIP.US,D,20090721,000000,19.6429,19.7775,19.6429,19.7013,168110.259441,0
+SPIP.US,D,20090722,000000,19.7211,19.7211,19.625,19.6815,92693.16837204,0
+SPIP.US,D,20090723,000000,19.6617,19.7161,19.5656,19.6221,134315.51747162,0
+SPIP.US,D,20090724,000000,19.5973,19.6221,19.5547,19.6221,148357.94775742,0
+SPIP.US,D,20090727,000000,19.5458,19.5854,19.5032,19.5815,143403.4592294,0
+SPIP.US,D,20090728,000000,19.6013,19.625,19.4666,19.5329,380787.68831336,0
+SPIP.US,D,20090729,000000,19.5765,19.6379,19.4874,19.5726,279133.82350651,0
+SPIP.US,D,20090730,000000,19.5577,19.6775,19.5201,19.6745,157922.55453462,0
+SPIP.US,D,20090731,000000,19.7528,19.7884,19.6745,19.7359,124909.46240639,0
+SPIP.US,D,20090803,000000,19.6339,19.6339,19.529,19.6092,119894.38086742,0
+SPIP.US,D,20090804,000000,19.6429,19.6429,19.4914,19.526,111612.32615516,0
+SPIP.US,D,20090805,000000,19.5409,19.6815,19.5329,19.5656,108098.94140404,0
+SPIP.US,D,20090806,000000,19.5627,19.5696,19.5032,19.526,98661.579949827,0
+SPIP.US,D,20090807,000000,19.4874,19.5627,19.4626,19.5627,133589.41122383,0
+SPIP.US,D,20090810,000000,19.5884,19.6646,19.5577,19.6181,100168.32615525,0
+SPIP.US,D,20090811,000000,19.6934,19.6934,19.6092,19.6508,99863.34133351,0
+SPIP.US,D,20090812,000000,19.7013,19.7043,19.5547,19.6221,103658.48358551,0
+SPIP.US,D,20090813,000000,19.625,19.7161,19.5884,19.6963,151744.08718557,0
+SPIP.US,D,20090814,000000,19.7161,19.7696,19.6339,19.6547,186545.6830201,0
+SPIP.US,D,20090817,000000,19.7211,19.7696,19.6894,19.7211,101082.27073696,0
+SPIP.US,D,20090818,000000,19.7755,19.8102,19.7082,19.7983,148251.90998828,0
+SPIP.US,D,20090819,000000,19.8399,19.9043,19.8062,19.8835,98653.500881702,0
+SPIP.US,D,20090820,000000,19.937,20.0399,19.8785,19.9845,103502.96152409,0
+SPIP.US,D,20090821,000000,19.9845,20.0241,19.8904,19.9043,145850.40698794,0
+SPIP.US,D,20090824,000000,19.8518,20.0033,19.8518,19.9954,149482.95799391,0
+SPIP.US,D,20090825,000000,19.932,19.9508,19.8558,19.9508,52615.941051486,0
+SPIP.US,D,20090826,000000,19.9469,19.9954,19.8904,19.9954,106280.14119227,0
+SPIP.US,D,20090827,000000,19.9914,20.0399,19.8865,19.937,117820.08012617,0
+SPIP.US,D,20090828,000000,19.8657,19.9795,19.8657,19.937,62674.380867858,0
+SPIP.US,D,20090831,000000,19.9508,19.9508,19.8765,19.9043,82710.469819346,0
+SPIP.US,D,20090901,000000,19.7013,19.7835,19.6577,19.7597,68522.616307276,0
+SPIP.US,D,20090902,000000,19.7211,19.8152,19.7082,19.8062,155023.17896104,0
+SPIP.US,D,20090903,000000,19.7755,19.8686,19.7488,19.836,71381.596540223,0
+SPIP.US,D,20090904,000000,19.8439,19.8993,19.8023,19.836,234496.97211257,0
+SPIP.US,D,20090908,000000,19.8993,19.9706,19.8607,19.8785,59869.934344759,0
+SPIP.US,D,20090909,000000,19.8657,19.9122,19.829,19.9122,121471.81891894,0
+SPIP.US,D,20090910,000000,19.9587,20.0003,19.9241,19.9746,96595.358276705,0
+SPIP.US,D,20090911,000000,20.0003,20.0885,19.9954,20.0122,199507.53794411,0
+SPIP.US,D,20090914,000000,19.9627,20.0469,19.9508,19.9706,82536.769854645,0
+SPIP.US,D,20090915,000000,19.9389,20.0033,19.9241,19.9746,83379.012706739,0
+SPIP.US,D,20090916,000000,20.0033,20.0241,19.8904,20.0162,183405.95516979,0
+SPIP.US,D,20090917,000000,19.9587,20.036,19.9389,20.036,154875.73596775,0
+SPIP.US,D,20090918,000000,19.9627,20.0201,19.9201,19.9429,124681.22873184,0
+SPIP.US,D,20090921,000000,19.9627,19.9746,19.8726,19.9162,125278.06988962,0
+SPIP.US,D,20090922,000000,19.9201,19.9914,19.9201,19.9667,70781.725731897,0
+SPIP.US,D,20090923,000000,19.9389,20.03,19.9122,20.03,136812.95940594,0
+SPIP.US,D,20090924,000000,20.036,20.036,19.9538,20.0073,102267.87398439,0
+SPIP.US,D,20090925,000000,20.0003,20.0548,19.9627,20.0518,88532.448287356,0
+SPIP.US,D,20090928,000000,20.0429,20.0795,20.0201,20.0677,103890.75679412,0
+SPIP.US,D,20090929,000000,20.03,20.0885,20.0073,20.0637,127431.14154509,0
+SPIP.US,D,20090930,000000,20.0756,20.137,20.0756,20.133,63064.195904918,0
+SPIP.US,D,20091001,000000,20.1568,20.2132,20.137,20.1934,104744.10836489,0
+SPIP.US,D,20091002,000000,20.2043,20.2172,20.1152,20.1271,149084.05400521,0
+SPIP.US,D,20091005,000000,20.1637,20.1637,20.0885,20.1568,52326.10448248,0
+SPIP.US,D,20091006,000000,20.1598,20.1637,20.1192,20.13,52705.820684383,0
+SPIP.US,D,20091007,000000,20.1528,20.239,20.1528,20.2043,121281.96081799,0
+SPIP.US,D,20091008,000000,20.2637,20.2716,20.1568,20.2093,120960.81786,0
+SPIP.US,D,20091009,000000,20.1459,20.1835,20.0429,20.1073,134391.25873529,0
+SPIP.US,D,20091012,000000,20.1003,20.1637,20.0518,20.1568,296259.42816575,0
+SPIP.US,D,20091013,000000,20.1875,20.2716,20.1835,20.2716,51321.270384358,0
+SPIP.US,D,20091014,000000,20.1974,20.2429,20.1528,20.1835,86065.302858501,0
+SPIP.US,D,20091015,000000,20.1498,20.2241,20.1271,20.2043,76372.440874812,0
+SPIP.US,D,20091016,000000,20.2241,20.2815,20.2013,20.2815,59321.567595734,0
+SPIP.US,D,20091019,000000,20.2637,20.3925,20.2281,20.3707,242742.67101826,0
+SPIP.US,D,20091020,000000,20.4588,20.5103,20.4053,20.44,115781.12530797,0
+SPIP.US,D,20091021,000000,20.3707,20.3707,20.2855,20.3231,100294.56159471,0
+SPIP.US,D,20091022,000000,20.236,20.2499,20.1934,20.2132,87060.038121466,0
+SPIP.US,D,20091023,000000,20.1637,20.239,20.1528,20.1974,65494.985527208,0
+SPIP.US,D,20091026,000000,20.1271,20.1677,20.0756,20.1192,54799.309212429,0
+SPIP.US,D,20091027,000000,20.1498,20.2815,20.1459,20.2815,187449.52876666,0
+SPIP.US,D,20091028,000000,20.2974,20.3192,20.239,20.2974,113568.47052507,0
+SPIP.US,D,20091029,000000,20.2132,20.2716,20.1637,20.2716,74416.296504902,0
+SPIP.US,D,20091030,000000,20.3192,20.3925,20.2974,20.3865,139091.25661736,0
+SPIP.US,D,20091102,000000,20.2994,20.3756,20.2716,20.3449,388351.71584595,0
+SPIP.US,D,20091103,000000,20.339,20.3489,20.2637,20.3043,39919.685492105,0
+SPIP.US,D,20091104,000000,20.2895,20.3489,20.2815,20.3489,42567.600070271,0
+SPIP.US,D,20091105,000000,20.3311,20.3895,20.3311,20.3895,45356.898340634,0
+SPIP.US,D,20091106,000000,20.3667,20.435,20.335,20.435,114557.14648695,0
+SPIP.US,D,20091109,000000,20.4628,20.54,20.4628,20.535,98231.369572139,0
+SPIP.US,D,20091110,000000,20.5598,20.5905,20.4439,20.4746,254873.39180885,0
+SPIP.US,D,20091111,000000,20.4628,20.5945,20.4479,20.5737,142894.47793749,0
+SPIP.US,D,20091112,000000,20.4786,20.4786,20.335,20.4588,71617.909282897,0
+SPIP.US,D,20091113,000000,20.4519,20.4984,20.3667,20.4984,70800.913518696,0
+SPIP.US,D,20091116,000000,20.5142,20.6667,20.5142,20.645,197663.49064445,0
+SPIP.US,D,20091117,000000,20.6014,20.6974,20.5816,20.6935,161455.12707254,0
+SPIP.US,D,20091118,000000,20.7014,20.7717,20.641,20.6836,71332.112247954,0
+SPIP.US,D,20091119,000000,20.6935,20.7301,20.6667,20.6905,119615.65301709,0
+SPIP.US,D,20091120,000000,20.6747,20.6974,20.6331,20.6836,55704.164842496,0
+SPIP.US,D,20091123,000000,20.641,20.7054,20.6331,20.6935,76208.839745269,0
+SPIP.US,D,20091124,000000,20.7093,20.7489,20.6707,20.7331,180831.76208827,0
+SPIP.US,D,20091125,000000,20.7212,20.8182,20.7054,20.8182,111787.03600338,0
+SPIP.US,D,20091127,000000,20.7361,20.8351,20.7361,20.8262,30835.783268384,0
+SPIP.US,D,20091130,000000,20.7796,20.8648,20.7757,20.8648,98369.72361379,0
+SPIP.US,D,20091201,000000,20.7935,20.8311,20.7638,20.7796,131460.57677273,0
+SPIP.US,D,20091202,000000,20.7608,20.8262,20.7361,20.7677,176910.38439681,0
+SPIP.US,D,20091203,000000,20.6935,20.7014,20.6489,20.6846,258394.8556281,0
+SPIP.US,D,20091204,000000,20.5855,20.6014,20.5024,20.5182,111199.28379724,0
+SPIP.US,D,20091207,000000,20.5222,20.5638,20.5063,20.5598,76541.091421934,0
+SPIP.US,D,20091208,000000,20.6073,20.6113,20.5281,20.5311,57208.891280889,0
+SPIP.US,D,20091209,000000,20.5519,20.6014,20.4231,20.4321,105036.97458444,0
+SPIP.US,D,20091210,000000,20.3796,20.4231,20.3083,20.3865,383500.23543653,0
+SPIP.US,D,20091211,000000,20.3707,20.3895,20.2994,20.3707,165200.78503227,0
+SPIP.US,D,20091214,000000,20.4004,20.4538,20.3925,20.4538,48364.331450389,0
+SPIP.US,D,20091215,000000,20.4479,20.4944,20.435,20.4786,521958.29508954,0
+SPIP.US,D,20091216,000000,20.4984,20.5638,20.4707,20.4984,200154.87327768,0
+SPIP.US,D,20091217,000000,20.5311,20.6014,20.5311,20.5855,105874.16801896,0
+SPIP.US,D,20091218,000000,20.5687,20.5974,20.5251,20.5558,136057.5665362,0
+SPIP.US,D,20091221,000000,20.4836,20.4984,20.435,20.4439,72009.744086988,0
+SPIP.US,D,20091222,000000,20.4053,20.435,20.3618,20.3865,173860.5361794,0
+SPIP.US,D,20091223,000000,20.4103,20.4281,20.3449,20.3528,79515.198375671,0
+SPIP.US,D,20091224,000000,20.3449,20.3528,20.2895,20.2895,36118.48393901,0
+SPIP.US,D,20091228,000000,20.2855,20.3152,20.2598,20.2766,138011.69113908,0
+SPIP.US,D,20091229,000000,20.2677,20.3489,20.2677,20.339,104850.14613404,0
+SPIP.US,D,20091230,000000,20.335,20.3796,20.3192,20.3618,384289.96434581,0
+SPIP.US,D,20091231,000000,20.3083,20.3449,20.2241,20.3083,141471.55206387,0
+SPIP.US,D,20100104,000000,20.335,20.3707,20.3043,20.3618,189994.43522622,0
+SPIP.US,D,20100105,000000,20.435,20.4538,20.4053,20.4192,332152.70808076,0
+SPIP.US,D,20100106,000000,20.4439,20.4439,20.3568,20.3925,105654.01341253,0
+SPIP.US,D,20100107,000000,20.4004,20.4479,20.3865,20.4004,63031.879632415,0
+SPIP.US,D,20100108,000000,20.4984,20.5063,20.4231,20.4667,122054.5217075,0
+SPIP.US,D,20100111,000000,20.4321,20.4836,20.4053,20.4321,95137.086480034,0
+SPIP.US,D,20100112,000000,20.5063,20.5469,20.5024,20.5142,166266.21214133,0
+SPIP.US,D,20100113,000000,20.4836,20.4984,20.4142,20.4231,81846.009529906,0
+SPIP.US,D,20100114,000000,20.435,20.5222,20.4231,20.4667,144869.8100942,0
+SPIP.US,D,20100115,000000,20.535,20.5598,20.5103,20.5281,104829.94846372,0
+SPIP.US,D,20100119,000000,20.5103,20.535,20.4836,20.5281,129632.68760931,0
+SPIP.US,D,20100120,000000,20.5776,20.6014,20.5281,20.5598,75861.439815868,0
+SPIP.US,D,20100121,000000,20.5519,20.6152,20.5281,20.6014,87835.628661523,0
+SPIP.US,D,20100122,000000,20.5737,20.5974,20.5222,20.5519,82900.327920297,0
+SPIP.US,D,20100125,000000,20.5519,20.5855,20.5251,20.5281,106862.84398083,0
+SPIP.US,D,20100126,000000,20.5905,20.5945,20.535,20.5945,117047.51923666,0
+SPIP.US,D,20100127,000000,20.6331,20.636,20.5222,20.5251,77374.245322387,0
+SPIP.US,D,20100128,000000,20.5142,20.5638,20.5024,20.5519,99490.694316217,0
+SPIP.US,D,20100129,000000,20.5776,20.641,20.5103,20.6152,120964.85739406,0
+SPIP.US,D,20100201,000000,20.5638,20.6073,20.5311,20.5905,309710.06671136,0
+SPIP.US,D,20100202,000000,20.6152,20.645,20.5974,20.641,79747.471584282,0
+SPIP.US,D,20100203,000000,20.5816,20.5974,20.535,20.5519,159212.17578417,0
+SPIP.US,D,20100204,000000,20.5469,20.6192,20.5469,20.6073,146396.75396993,0
+SPIP.US,D,20100205,000000,20.6053,20.6331,20.535,20.5737,176016.63748542,0
+SPIP.US,D,20100208,000000,20.543,20.5519,20.5182,20.5311,65816.1284852,0
+SPIP.US,D,20100209,000000,20.4944,20.543,20.4588,20.4836,90655.223437358,0
+SPIP.US,D,20100210,000000,20.5103,20.5142,20.3618,20.4053,116269.90892957,0
+SPIP.US,D,20100211,000000,20.3925,20.3925,20.3152,20.335,150259.55841749,0
+SPIP.US,D,20100212,000000,20.3895,20.4053,20.3568,20.3796,83421.427814398,0
+SPIP.US,D,20100216,000000,20.2994,20.4142,20.2994,20.3925,150133.32297802,0
+SPIP.US,D,20100217,000000,20.3895,20.44,20.3311,20.3707,133920.65301698,0
+SPIP.US,D,20100218,000000,20.3925,20.3925,20.3083,20.3618,194758.05576978,0
+SPIP.US,D,20100219,000000,20.2855,20.3192,20.2281,20.3192,67699.561241981,0
+SPIP.US,D,20100222,000000,20.2558,20.3083,20.239,20.2637,53884.354747205,0
+SPIP.US,D,20100223,000000,20.2974,20.3528,20.2815,20.335,237578.12671897,0
+SPIP.US,D,20100224,000000,20.3568,20.3667,20.2677,20.2924,46307.198728908,0
+SPIP.US,D,20100225,000000,20.3528,20.3528,20.2815,20.2974,173475.77055991,0
+SPIP.US,D,20100226,000000,20.3152,20.3816,20.3122,20.3528,566206.34132994,0
+SPIP.US,D,20100301,000000,20.335,20.3816,20.335,20.3637,161029.96611243,0
+SPIP.US,D,20100302,000000,20.335,20.3796,20.3231,20.3796,88642.525590567,0
+SPIP.US,D,20100303,000000,20.3231,20.3796,20.3152,20.3618,114174.40063449,0
+SPIP.US,D,20100304,000000,20.3707,20.44,20.3618,20.3865,63059.146487339,0
+SPIP.US,D,20100305,000000,20.3489,20.3816,20.2994,20.3311,184654.1711952,0
+SPIP.US,D,20100308,000000,20.3043,20.3271,20.2895,20.3192,92786.077655485,0
+SPIP.US,D,20100309,000000,20.3756,20.3756,20.3083,20.335,105397.50299955,0
+SPIP.US,D,20100310,000000,20.2994,20.339,20.2974,20.335,136464.54959303,0
+SPIP.US,D,20100311,000000,20.2994,20.3528,20.2994,20.3449,147092.56371225,0
+SPIP.US,D,20100312,000000,20.3528,20.4142,20.3489,20.3895,118552.24567505,0
+SPIP.US,D,20100315,000000,20.3796,20.4053,20.3618,20.4004,144306.29509244,0
+SPIP.US,D,20100316,000000,20.4142,20.4836,20.4142,20.4836,205592.08612621,0
+SPIP.US,D,20100317,000000,20.5063,20.5251,20.4588,20.5251,45862.849982,0
+SPIP.US,D,20100318,000000,20.5103,20.5103,20.4519,20.4588,103952.35968858,0
+SPIP.US,D,20100319,000000,20.4281,20.4707,20.4053,20.4142,103081.84009805,0
+SPIP.US,D,20100322,000000,20.4439,20.4479,20.4192,20.4439,77229.831979642,0
+SPIP.US,D,20100323,000000,20.4321,20.4538,20.4053,20.4231,57365.423225823,0
+SPIP.US,D,20100324,000000,20.3231,20.339,20.2093,20.2429,217911.65513423,0
+SPIP.US,D,20100325,000000,20.236,20.2677,20.1637,20.2172,198747.09565679,0
+SPIP.US,D,20100326,000000,20.2043,20.2637,20.2043,20.2459,173602.00599938,0
+SPIP.US,D,20100329,000000,20.2459,20.2677,20.2013,20.2172,220168.74479182,0
+SPIP.US,D,20100330,000000,20.2202,20.239,20.1805,20.239,81773.297916776,0
+SPIP.US,D,20100331,000000,20.239,20.335,20.232,20.3152,73869.949522908,0
+SPIP.US,D,20100401,000000,20.2281,20.2558,20.1835,20.239,188263.49488031,0
+SPIP.US,D,20100405,000000,20.1003,20.1766,20.0261,20.1122,160108.95234611,0
+SPIP.US,D,20100406,000000,20.2172,20.2172,20.1568,20.2132,91472.219201559,0
+SPIP.US,D,20100407,000000,20.232,20.3707,20.1934,20.3192,102005.30427031,0
+SPIP.US,D,20100408,000000,20.3528,20.3925,20.3152,20.339,90809.73561526,0
+SPIP.US,D,20100409,000000,20.3231,20.3637,20.2716,20.3449,108291.82915554,0
+SPIP.US,D,20100412,000000,20.3489,20.4142,20.3489,20.3925,134789.15284048,0
+SPIP.US,D,20100413,000000,20.435,20.4519,20.3895,20.4142,70876.654782373,0
+SPIP.US,D,20100414,000000,20.3925,20.4321,20.3756,20.3865,131995.81503605,0
+SPIP.US,D,20100415,000000,20.3925,20.4707,20.3865,20.4519,78935.525237659,0
+SPIP.US,D,20100416,000000,20.4836,20.535,20.4588,20.4944,190262.05435788,0
+SPIP.US,D,20100419,000000,20.4984,20.5063,20.4479,20.4519,85649.230850033,0
+SPIP.US,D,20100420,000000,20.4519,20.5063,20.4439,20.5063,122943.21920132,0
+SPIP.US,D,20100421,000000,20.5222,20.5737,20.5103,20.5519,138136.91669502,0
+SPIP.US,D,20100422,000000,20.5598,20.5974,20.4885,20.4984,176413.52170709,0
+SPIP.US,D,20100423,000000,20.4756,20.5232,20.4548,20.5123,96664.030355773,0
+SPIP.US,D,20100426,000000,20.5251,20.5737,20.4885,20.5142,137390.61277692,0
+SPIP.US,D,20100427,000000,20.5974,20.6796,20.5638,20.6667,144619.3589823,0
+SPIP.US,D,20100428,000000,20.6073,20.6331,20.5598,20.5816,125134.66643039,0
+SPIP.US,D,20100429,000000,20.6242,20.7361,20.6242,20.7212,74460.731379592,0
+SPIP.US,D,20100430,000000,20.7331,20.7935,20.7172,20.7717,153477.04729851,0
+SPIP.US,D,20100503,000000,20.7093,20.7133,20.6836,20.7093,139122.56300635,0
+SPIP.US,D,20100504,000000,20.7608,20.7796,20.7301,20.7608,68915.460994884,0
+SPIP.US,D,20100505,000000,20.7677,20.8262,20.7054,20.7489,120820.44405132,0
+SPIP.US,D,20100506,000000,20.8054,20.9331,20.745,20.8371,113606.84609867,0
+SPIP.US,D,20100507,000000,20.8262,20.9192,20.7677,20.8014,112962.54041565,0
+SPIP.US,D,20100510,000000,20.7252,20.8054,20.6707,20.7529,76555.229791154,0
+SPIP.US,D,20100511,000000,20.8014,20.8143,20.7212,20.7836,83320.439462828,0
+SPIP.US,D,20100512,000000,20.7757,20.8182,20.7638,20.8014,188360.44369782,0
+SPIP.US,D,20100513,000000,20.8489,20.8965,20.7559,20.8311,189926.77303067,0
+SPIP.US,D,20100514,000000,20.8569,20.9331,20.8569,20.8826,293203.52064724,0
+SPIP.US,D,20100517,000000,20.8351,20.9252,20.8054,20.8054,93926.23614471,0
+SPIP.US,D,20100518,000000,20.842,20.9589,20.8182,20.9311,100746.98940975,0
+SPIP.US,D,20100519,000000,20.9054,20.9549,20.7717,20.7757,171113.65301669,0
+SPIP.US,D,20100520,000000,20.6796,20.7796,20.6053,20.7717,267913.00776357,0
+SPIP.US,D,20100521,000000,20.7836,20.8143,20.6747,20.7796,367076.4998207,0
+SPIP.US,D,20100524,000000,20.7836,20.8371,20.7717,20.7974,153846.66466525,0
+SPIP.US,D,20100525,000000,20.7836,20.8182,20.7054,20.7172,247577.99329143,0
+SPIP.US,D,20100526,000000,20.7529,20.7836,20.6935,20.7836,132089.73420301,0
+SPIP.US,D,20100527,000000,20.7133,20.7361,20.6667,20.7014,95254.232967855,0
+SPIP.US,D,20100528,000000,20.7172,20.8262,20.7172,20.7935,253201.02470685,0
+SPIP.US,D,20100601,000000,20.7252,20.7252,20.6331,20.6846,248314.19837438,0
+SPIP.US,D,20100602,000000,20.6707,20.7054,20.6192,20.636,78255.873631593,0
+SPIP.US,D,20100603,000000,20.5281,20.6836,20.5281,20.6747,119431.85421723,0
+SPIP.US,D,20100604,000000,20.7529,20.7836,20.7212,20.7638,293118.69043192,0
+SPIP.US,D,20100607,000000,20.7252,20.7935,20.7252,20.7935,86069.342392564,0
+SPIP.US,D,20100608,000000,20.7054,20.7677,20.7054,20.7212,80143.345922436,0
+SPIP.US,D,20100609,000000,20.6747,20.7489,20.6618,20.7489,132917.83868589,0
+SPIP.US,D,20100610,000000,20.6796,20.7054,20.5945,20.5945,1338669.2721394,0
+SPIP.US,D,20100611,000000,20.6935,20.745,20.6331,20.6935,116041.67525502,0
+SPIP.US,D,20100614,000000,20.6331,20.7252,20.6242,20.7252,96239.879279179,0
+SPIP.US,D,20100615,000000,20.6974,20.7361,20.6667,20.7054,67568.27638494,0
+SPIP.US,D,20100616,000000,20.7093,20.7608,20.7054,20.7361,60163.810447827,0
+SPIP.US,D,20100617,000000,20.8262,20.8737,20.7717,20.8569,67858.112953946,0
+SPIP.US,D,20100618,000000,20.8093,20.846,20.8093,20.8351,43291.686551028,0
+SPIP.US,D,20100621,000000,20.7559,20.8489,20.7301,20.842,42947.316272174,0
+SPIP.US,D,20100622,000000,20.8222,20.9123,20.8222,20.8925,49780.1881394,0
+SPIP.US,D,20100623,000000,20.9123,20.9212,20.846,20.8786,147574.27814924,0
+SPIP.US,D,20100624,000000,20.9084,20.9123,20.8311,20.8311,46181.973172961,0
+SPIP.US,D,20100625,000000,20.8648,20.9123,20.8262,20.9084,28264.619837412,0
+SPIP.US,D,20100628,000000,20.9499,20.9549,20.8965,20.946,45348.819272508,0
+SPIP.US,D,20100629,000000,20.9549,21.0004,20.9212,21.0004,115529.66431256,0
+SPIP.US,D,20100630,000000,20.949,21.0054,20.9173,20.9351,98116.242851349,0
+SPIP.US,D,20100701,000000,20.8876,20.9084,20.7796,20.7885,271034.5577106,0
+SPIP.US,D,20100702,000000,20.7757,20.8054,20.74,20.74,79030.454288135,0
+SPIP.US,D,20100706,000000,20.6935,20.7757,20.6707,20.7529,178400.97246598,0
+SPIP.US,D,20100707,000000,20.7331,20.7529,20.6707,20.6747,37915.066713441,0
+SPIP.US,D,20100708,000000,20.6747,20.7252,20.6152,20.7252,92417.470172254,0
+SPIP.US,D,20100709,000000,20.6618,20.7361,20.6618,20.7172,172099.29932802,0
+SPIP.US,D,20100712,000000,20.7093,20.7717,20.6905,20.7331,109436.02717883,0
+SPIP.US,D,20100713,000000,20.7212,20.7212,20.6747,20.7054,81082.537592037,0
+SPIP.US,D,20100714,000000,20.7054,20.7885,20.7054,20.7608,59310.458877061,0
+SPIP.US,D,20100715,000000,20.8054,20.8351,20.7677,20.7885,83345.686550721,0
+SPIP.US,D,20100716,000000,20.7677,20.7796,20.7014,20.7014,173334.38686772,0
+SPIP.US,D,20100719,000000,20.6905,20.7014,20.6113,20.6152,123958.1521346,0
+SPIP.US,D,20100720,000000,20.6747,20.6796,20.6242,20.6588,51194.02506138,0
+SPIP.US,D,20100721,000000,20.6836,20.7638,20.6747,20.7559,44720.671725743,0
+SPIP.US,D,20100722,000000,20.7638,20.7638,20.7054,20.7489,40201.442992986,0
+SPIP.US,D,20100723,000000,20.7093,20.7489,20.636,20.6588,211062.62513075,0
+SPIP.US,D,20100726,000000,20.636,20.6935,20.6331,20.6707,75800.846804926,0
+SPIP.US,D,20100727,000000,20.6667,20.6935,20.6291,20.6291,83155.828449769,0
+SPIP.US,D,20100728,000000,20.6331,20.74,20.6291,20.7331,231299.68090187,0
+SPIP.US,D,20100729,000000,20.7054,20.7885,20.7014,20.7559,79418.249558164,0
+SPIP.US,D,20100730,000000,20.8093,20.8608,20.7935,20.844,155007.02082479,0
+SPIP.US,D,20100802,000000,20.8371,20.8529,20.7796,20.8351,101521.57006629,0
+SPIP.US,D,20100803,000000,20.8608,20.9628,20.8608,20.946,513696.4380476,0
+SPIP.US,D,20100804,000000,20.9192,20.942,20.8687,20.8965,85622.973878624,0
+SPIP.US,D,20100805,000000,20.9054,20.9757,20.9054,20.9757,268038.23331952,0
+SPIP.US,D,20100806,000000,21.0153,21.0193,20.9707,20.9757,68513.527355635,0
+SPIP.US,D,20100809,000000,20.9628,20.9707,20.9252,20.9707,76744.07800859,0
+SPIP.US,D,20100810,000000,20.9549,21.1074,20.946,21.1074,68846.788915816,0
+SPIP.US,D,20100811,000000,21.1371,21.1371,21.0727,21.1034,1319755.1637739,0
+SPIP.US,D,20100812,000000,21.0925,21.1034,20.9589,20.9658,111902.16272417,0
+SPIP.US,D,20100813,000000,21.0004,21.0638,20.9707,21.0193,109217.89233944,0
+SPIP.US,D,20100816,000000,21.149,21.149,21.0846,21.1034,48113.880338495,0
+SPIP.US,D,20100817,000000,21.0925,21.0955,21.0301,21.048,82510.512883237,0
+SPIP.US,D,20100818,000000,21.0727,21.0955,21.0054,21.0193,62279.516413219,0
+SPIP.US,D,20100819,000000,21.0094,21.0955,21.0094,21.0341,109191.63536803,0
+SPIP.US,D,20100820,000000,21.0638,21.0638,21.0004,21.0113,35544.870102093,0
+SPIP.US,D,20100823,000000,20.9658,21.0232,20.9311,21.0232,120230.67207815,0
+SPIP.US,D,20100824,000000,21.048,21.1371,21.0301,21.0678,159886.77797266,0
+SPIP.US,D,20100825,000000,21.0806,21.1212,21.044,21.0806,189873.24920434,0
+SPIP.US,D,20100826,000000,21.1074,21.2005,21.1074,21.2005,57866.32544961,0
+SPIP.US,D,20100827,000000,21.1836,21.1955,21.041,21.0519,277950.24002611,0
+SPIP.US,D,20100830,000000,21.145,21.1717,21.1074,21.1648,57632.032473968,0
+SPIP.US,D,20100831,000000,21.2401,21.249,21.1856,21.2193,190393.33921492,0
+SPIP.US,D,20100901,000000,21.1331,21.1331,20.9886,21.1113,158620.38404397,0
+SPIP.US,D,20100902,000000,21.0925,21.1113,21.0559,21.0806,69509.272502115,0
+SPIP.US,D,20100903,000000,21.0004,21.0727,21.0004,21.0559,166150.07553703,0
+SPIP.US,D,20100907,000000,21.1648,21.1757,21.1074,21.1757,92293.254499823,0
+SPIP.US,D,20100908,000000,21.1609,21.1609,21.0846,21.1113,519641.62230453,0
+SPIP.US,D,20100909,000000,21.048,21.0876,21.0341,21.0608,32068.851041053,0
+SPIP.US,D,20100910,000000,21.0757,21.1292,21.0559,21.0806,54938.673137596,0
+SPIP.US,D,20100913,000000,21.0678,21.2411,21.0678,21.2262,86909.565477626,0
+SPIP.US,D,20100914,000000,21.2302,21.2638,21.2005,21.2163,98653.500881702,0
+SPIP.US,D,20100915,000000,21.1609,21.2163,21.1331,21.149,87121.641015923,0
+SPIP.US,D,20100916,000000,21.0925,21.1074,21.0519,21.0727,41916.225202644,0
+SPIP.US,D,20100917,000000,21.0727,21.1252,21.044,21.048,32738.403811963,0
+SPIP.US,D,20100920,000000,21.0925,21.149,21.0757,21.1252,54858.892339855,0
+SPIP.US,D,20100921,000000,21.1836,21.4074,21.1678,21.4074,97477.996469427,0
+SPIP.US,D,20100922,000000,21.5035,21.546,21.4431,21.4431,95898.538650872,0
+SPIP.US,D,20100923,000000,21.4955,21.4955,21.3738,21.3975,58224.834097683,0
+SPIP.US,D,20100924,000000,21.3252,21.3738,21.3034,21.3084,69101.279561772,0
+SPIP.US,D,20100927,000000,21.3213,21.4025,21.3213,21.3945,40867.966113348,0
+SPIP.US,D,20100928,000000,21.45,21.5708,21.45,21.5322,50795.121072679,0
+SPIP.US,D,20100929,000000,21.5322,21.5322,21.4193,21.446,63233.856335555,0
+SPIP.US,D,20100930,000000,21.4243,21.4678,21.3351,21.4193,274457.0529453,0
+SPIP.US,D,20101001,000000,21.3351,21.4292,21.3351,21.4074,86388.465583525,0
+SPIP.US,D,20101004,000000,21.4243,21.4589,21.3975,21.454,37078.883162441,0
+SPIP.US,D,20101005,000000,21.4589,21.5827,21.4589,21.5748,82492.334979954,0
+SPIP.US,D,20101006,000000,21.7817,21.9362,21.7619,21.7738,68242.878573427,0
+SPIP.US,D,20101007,000000,21.8005,21.8055,21.6956,21.7382,191003.3088584,0
+SPIP.US,D,20101008,000000,21.8055,21.8669,21.7857,21.8451,40401.399929094,0
+SPIP.US,D,20101011,000000,21.8946,21.9015,21.8609,21.8768,99084.721142905,0
+SPIP.US,D,20101012,000000,21.8421,21.8897,21.7817,21.7926,51081.927991137,0
+SPIP.US,D,20101013,000000,21.8085,21.9362,21.7956,21.9362,59674.016942713,0
+SPIP.US,D,20101014,000000,21.959,22.0639,21.959,22.0065,115244.87716114,0
+SPIP.US,D,20101015,000000,21.9718,21.9718,21.8293,21.8352,175309.71902443,0
+SPIP.US,D,20101018,000000,21.8946,21.9174,21.8609,21.8768,150091.91775388,0
+SPIP.US,D,20101019,000000,21.8174,21.9649,21.7926,21.9283,75296.914930592,0
+SPIP.US,D,20101020,000000,21.8847,21.9392,21.8768,21.8946,406294.31626939,0
+SPIP.US,D,20101021,000000,21.9174,21.951,21.9055,21.9174,69984.92763801,0
+SPIP.US,D,20101022,000000,21.9015,21.9431,21.8708,21.9283,188733.09071511,0
+SPIP.US,D,20101025,000000,21.9827,22.0263,21.9788,22.0105,105248.04023922,0
+SPIP.US,D,20101026,000000,21.9283,21.951,21.8708,21.8897,185093.47052453,0
+SPIP.US,D,20101027,000000,21.8134,21.8134,21.7292,21.7382,43439.12954432,0
+SPIP.US,D,20101028,000000,21.8213,21.8253,21.758,21.8005,62035.12460242,0
+SPIP.US,D,20101029,000000,21.8461,21.9154,21.8401,21.8847,88655.654076272,0
+SPIP.US,D,20101101,000000,21.9322,21.951,21.8293,21.8807,107963.61701294,0
+SPIP.US,D,20101102,000000,21.9233,21.9827,21.9144,21.9362,106520.493469,0
+SPIP.US,D,20101103,000000,22.0025,22.0461,21.8609,21.9055,130586.01764814,0
+SPIP.US,D,20101104,000000,22.0174,22.0689,21.9253,21.959,42113.152488206,0
+SPIP.US,D,20101105,000000,21.8897,21.9392,21.852,21.8966,114291.54712232,0
+SPIP.US,D,20101108,000000,21.8946,21.9431,21.8639,21.9055,66222.101658512,0
+SPIP.US,D,20101109,000000,21.9144,21.9174,21.7084,21.7084,105764.09071575,0
+SPIP.US,D,20101110,000000,21.7451,21.7659,21.4292,21.7659,127559.39675158,0
+SPIP.US,D,20101111,000000,21.7738,21.8134,21.754,21.7698,61704.892692786,0
+SPIP.US,D,20101112,000000,21.7421,21.7659,21.5639,21.5639,114935.85280533,0
+SPIP.US,D,20101115,000000,21.5124,21.5124,21.2787,21.2827,190842.73737941,0
+SPIP.US,D,20101116,000000,21.3351,21.3658,21.2163,21.3213,387330.72361158,0
+SPIP.US,D,20101117,000000,21.3431,21.4074,21.3272,21.3619,98797.914224447,0
+SPIP.US,D,20101118,000000,21.346,21.3738,21.2926,21.35,85706.794210428,0
+SPIP.US,D,20101119,000000,21.3539,21.4589,21.3539,21.4589,194487.40698757,0
+SPIP.US,D,20101122,000000,21.5233,21.556,21.4797,21.5421,88263.81927218,0
+SPIP.US,D,20101123,000000,21.6302,21.6451,21.5322,21.556,138655.99682209,0
+SPIP.US,D,20101124,000000,21.4916,21.4916,21.3906,21.4114,132978.43169683,0
+SPIP.US,D,20101126,000000,21.4629,21.4955,21.4351,21.4718,20950.033533196,0
+SPIP.US,D,20101129,000000,21.5361,21.5639,21.4827,21.4916,76798.611718438,0
+SPIP.US,D,20101130,000000,21.5659,21.5777,21.451,21.451,55067.938227605,0
+SPIP.US,D,20101201,000000,21.3767,21.3767,21.2866,21.2906,97769.852805464,0
+SPIP.US,D,20101202,000000,21.2668,21.3401,21.2549,21.2787,167557.85315791,0
+SPIP.US,D,20101203,000000,21.3401,21.3401,21.2411,21.2708,105796.40698825,0
+SPIP.US,D,20101206,000000,21.3579,21.3906,21.3272,21.3866,120326.61101214,0
+SPIP.US,D,20101207,000000,21.2866,21.3124,21.1212,21.1678,187988.80656404,0
+SPIP.US,D,20101208,000000,21.0727,21.0806,20.9123,20.9925,695391.6505418,0
+SPIP.US,D,20101209,000000,20.9658,20.9886,20.8786,20.9371,231323.91810624,0
+SPIP.US,D,20101210,000000,20.8648,20.9024,20.8182,20.8311,84122.286974294,0
+SPIP.US,D,20101213,000000,20.8182,20.9796,20.8014,20.9252,87347.85492344,0
+SPIP.US,D,20101214,000000,20.8925,20.8925,20.6935,20.7361,190260.03459085,0
+SPIP.US,D,20101215,000000,20.8262,20.8687,20.7885,20.8014,98787.81538929,0
+SPIP.US,D,20101216,000000,20.8083,20.9074,20.7875,20.9044,138506.53406177,0
+SPIP.US,D,20101217,000000,20.9331,21.0846,20.9331,21.0638,121403.14683988,0
+SPIP.US,D,20101220,000000,21.0925,21.1252,21.0094,21.0282,138655.99682209,0
+SPIP.US,D,20101221,000000,21.0608,21.0806,21.0094,21.0678,96879.135544617,0
+SPIP.US,D,20101222,000000,21.0876,21.0876,21.0232,21.0678,51972.645251985,0
+SPIP.US,D,20101223,000000,21.048,21.0519,20.9925,21.0094,63713.551005513,0
+SPIP.US,D,20101227,000000,20.9757,21.041,20.9371,21.0301,60309.233674088,0
+SPIP.US,D,20101228,000000,21.0193,21.0193,20.846,20.8529,179443.17225419,0
+SPIP.US,D,20101229,000000,20.8569,21.0054,20.8262,20.9876,89058.597599036,0
+SPIP.US,D,20101230,000000,20.9658,20.9747,20.8885,20.9282,97941.533003133,0
+SPIP.US,D,20101231,000000,21.0232,21.0787,21.0044,21.0747,53570.280973822,0
+SPIP.US,D,20110103,000000,20.9371,21.0638,20.9123,21.0341,157934.67313681,0
+SPIP.US,D,20110104,000000,21.0232,21.1252,21.0232,21.1074,86517.730673535,0
+SPIP.US,D,20110105,000000,21.0193,21.0519,20.9628,21.0113,97219.466289408,0
+SPIP.US,D,20110106,000000,21.0113,21.0806,20.9925,21.0559,139134.68160854,0
+SPIP.US,D,20110107,000000,21.0638,21.1916,21.0559,21.149,126429.33709751,0
+SPIP.US,D,20110110,000000,21.1609,21.2054,21.1113,21.2054,92750.731732435,0
+SPIP.US,D,20110111,000000,21.1955,21.2163,21.1163,21.1648,96997.291915954,0
+SPIP.US,D,20110112,000000,21.1292,21.2005,21.0876,21.1371,186709.28414965,0
+SPIP.US,D,20110113,000000,21.1034,21.2163,21.1034,21.1836,322973.87680656,0
+SPIP.US,D,20110114,000000,21.2222,21.2371,21.1252,21.1292,76750.137309684,0
+SPIP.US,D,20110118,000000,21.1074,21.1757,21.0519,21.142,100492.49876379,0
+SPIP.US,D,20110119,000000,21.145,21.1836,21.1252,21.1529,115264.06494794,0
+SPIP.US,D,20110120,000000,21.0985,21.1113,20.9311,20.9707,77324.761030118,0
+SPIP.US,D,20110121,000000,20.9499,21.0094,20.9192,21.0094,80657.376631928,0
+SPIP.US,D,20110124,000000,21.0054,21.044,20.9628,20.9836,86981.267207241,0
+SPIP.US,D,20110125,000000,20.9757,21.1034,20.9757,21.0678,112341.4620535,0
+SPIP.US,D,20110126,000000,21.048,21.048,20.9796,21.0094,79144.571125409,0
+SPIP.US,D,20110127,000000,21.0094,21.0193,20.9589,21.0094,51294.003529434,0
+SPIP.US,D,20110128,000000,20.9836,21.0955,20.9589,21.0806,90413.861277105,0
+SPIP.US,D,20110131,000000,21.0975,21.1153,21.041,21.1014,47350.408400626,0
+SPIP.US,D,20110201,000000,21.0341,21.0727,20.9796,21.044,96382.272854892,0
+SPIP.US,D,20110202,000000,21.0985,21.0985,20.9331,20.9886,110234.84503975,0
+SPIP.US,D,20110203,000000,20.9123,20.9589,20.8826,20.8925,117865.52488438,0
+SPIP.US,D,20110204,000000,20.8608,20.8608,20.7529,20.7559,99302.855982297,0
+SPIP.US,D,20110207,000000,20.7361,20.7638,20.7172,20.7559,87211.520648821,0
+SPIP.US,D,20110208,000000,20.7489,20.7885,20.6331,20.6331,305154.48217204,0
+SPIP.US,D,20110209,000000,20.6905,20.7331,20.6152,20.7054,113665.41934258,0
+SPIP.US,D,20110210,000000,20.6707,20.6796,20.5855,20.6014,115189.33356777,0
+SPIP.US,D,20110211,000000,20.6331,20.6905,20.6192,20.6588,125464.89834002,0
+SPIP.US,D,20110214,000000,20.641,20.7172,20.641,20.6935,320250.22096472,0
+SPIP.US,D,20110215,000000,20.7093,20.7361,20.6796,20.7301,86792.418989805,0
+SPIP.US,D,20110216,000000,20.7212,20.7331,20.6588,20.6974,323217.25873385,0
+SPIP.US,D,20110218,000000,20.7757,20.8687,20.7757,20.8489,40734.661489275,0
+SPIP.US,D,20110222,000000,21.0094,21.0678,20.9886,21.0608,236504.62054178,0
+SPIP.US,D,20110223,000000,21.0757,21.1609,21.0638,21.1292,94974.495234006,0
+SPIP.US,D,20110224,000000,21.2222,21.2589,21.1757,21.1836,99775.481467644,0
+SPIP.US,D,20110225,000000,21.2163,21.2747,21.1836,21.2747,50492.156017969,0
+SPIP.US,D,20110228,000000,21.2807,21.2846,21.2351,21.2391,66867.417225044,0
+SPIP.US,D,20110301,000000,21.1856,21.3203,21.1856,21.3203,149974.77126606,0
+SPIP.US,D,20110302,000000,21.2985,21.3579,21.2777,21.2866,70543.393222192,0
+SPIP.US,D,20110303,000000,21.2292,21.245,21.1945,21.2064,90331.050828818,0
+SPIP.US,D,20110304,000000,21.2163,21.35,21.2163,21.3401,133564.16413593,0
+SPIP.US,D,20110307,000000,21.2866,21.3945,21.2708,21.3401,61036.349805392,0
+SPIP.US,D,20110308,000000,21.346,21.3579,21.3124,21.3431,93260.722907864,0
+SPIP.US,D,20110309,000000,21.3777,21.4025,21.3252,21.3866,74065.866924954,0
+SPIP.US,D,20110310,000000,21.4322,21.5173,21.3906,21.5134,171145.96928919,0
+SPIP.US,D,20110311,000000,21.4837,21.4886,21.4292,21.4549,84899.897281383,0
+SPIP.US,D,20110314,000000,21.4955,21.5361,21.4837,21.5005,90965.257676677,0
+SPIP.US,D,20110315,000000,21.5421,21.5649,21.4767,21.5045,93600.043769139,0
+SPIP.US,D,20110316,000000,21.6144,21.7183,21.5797,21.6263,163217.37380743,0
+SPIP.US,D,20110317,000000,21.6391,21.6995,21.5985,21.6827,226442.14119135,0
+SPIP.US,D,20110318,000000,21.6114,21.6748,21.5956,21.6431,66101.925520144,0
+SPIP.US,D,20110321,000000,21.6144,21.6461,21.5599,21.5847,55613.275326083,0
+SPIP.US,D,20110322,000000,21.5421,21.5421,21.5094,21.5391,118230.09283355,0
+SPIP.US,D,20110323,000000,21.5797,21.5797,21.4767,21.4916,43407.823155333,0
+SPIP.US,D,20110324,000000,21.4549,21.5005,21.4292,21.4886,131359.58842116,0
+SPIP.US,D,20110325,000000,21.5322,21.5361,21.3945,21.3975,74357.723260991,0
+SPIP.US,D,20110328,000000,21.3975,21.447,21.3777,21.4243,72603.55559422,0
+SPIP.US,D,20110329,000000,21.4153,21.4193,21.3401,21.3619,71447.238968744,0
+SPIP.US,D,20110330,000000,21.3827,21.447,21.3431,21.4441,67190.579950068,0
+SPIP.US,D,20110331,000000,21.5154,21.5193,21.4322,21.4441,150249.45958233,0
+SPIP.US,D,20110401,000000,21.4243,21.553,21.4153,21.5243,295757.51605845,0
+SPIP.US,D,20110404,000000,21.5688,21.6431,21.556,21.6154,581040.52029206,0
+SPIP.US,D,20110405,000000,21.6084,21.6084,21.55,21.554,165706.73667363,0
+SPIP.US,D,20110406,000000,21.553,21.553,21.4292,21.4292,91037.969289808,0
+SPIP.US,D,20110407,000000,21.4371,21.5015,21.4203,21.4886,180631.80515216,0
+SPIP.US,D,20110408,000000,21.4678,21.548,21.451,21.5322,83784.98588005,0
+SPIP.US,D,20110411,000000,21.5361,21.5807,21.5173,21.5322,107008.26720709,0
+SPIP.US,D,20110412,000000,21.5817,21.6659,21.5441,21.6401,169754.34980456,0
+SPIP.US,D,20110413,000000,21.6154,21.7065,21.6074,21.6985,304360.7137287,0
+SPIP.US,D,20110414,000000,21.6867,21.7193,21.6599,21.6787,141744.2206131,0
+SPIP.US,D,20110415,000000,21.7461,21.8273,21.7342,21.8104,145035.43099077,0
+SPIP.US,D,20110418,000000,21.7995,21.8629,21.7619,21.8441,96136.871160577,0
+SPIP.US,D,20110419,000000,21.856,21.9322,21.8332,21.9253,81455.184609331,0
+SPIP.US,D,20110420,000000,21.9253,21.9253,21.8441,21.8441,88151.722201937,0
+SPIP.US,D,20110421,000000,21.8372,21.8372,21.7718,21.7877,133618.69784578,0
+SPIP.US,D,20110425,000000,21.8293,21.852,21.8045,21.8481,75000.009176976,0
+SPIP.US,D,20110426,000000,21.8837,21.9174,21.859,21.9174,211568.57677212,0
+SPIP.US,D,20110427,000000,21.8629,21.8837,21.8273,21.8708,120555.8545702,0
+SPIP.US,D,20110428,000000,21.9471,21.9718,21.9045,21.9392,196896.98905603,0
+SPIP.US,D,20110429,000000,21.9362,22.0025,21.9283,21.9946,136434.25308755,0
+SPIP.US,D,20110502,000000,22.0105,22.057,21.9718,22.0144,239733.21814148,0
+SPIP.US,D,20110503,000000,22.0332,22.0481,22.0085,22.0451,118174.54924018,0
+SPIP.US,D,20110504,000000,22.0907,22.1273,22.057,22.0818,128917.6900802,0
+SPIP.US,D,20110505,000000,22.0709,22.0837,22.0194,22.055,49652.942816422,0
+SPIP.US,D,20110506,000000,21.959,22.0728,21.9471,22.0352,222966.12213031,0
+SPIP.US,D,20110509,000000,22.0649,22.0936,22.053,22.0857,310187.74161429,0
+SPIP.US,D,20110510,000000,22.0649,22.0728,22.0105,22.0303,89942.245675273,0
+SPIP.US,D,20110511,000000,22.0154,22.0372,21.9689,21.9847,163677.88069059,0
+SPIP.US,D,20110512,000000,21.9748,21.9877,21.8748,21.9085,117385.83021442,0
+SPIP.US,D,20110513,000000,21.8956,21.9392,21.8887,21.9392,176811.41581227,0
+SPIP.US,D,20110516,000000,21.9788,21.9788,21.8996,21.9362,421126.47546448,0
+SPIP.US,D,20110517,000000,21.8708,21.9362,21.8708,21.9213,458228.58594778,0
+SPIP.US,D,20110518,000000,21.9689,21.9748,21.9085,21.9243,167213.48287906,0
+SPIP.US,D,20110519,000000,21.8788,21.9283,21.8233,21.859,286430.23190744,0
+SPIP.US,D,20110520,000000,21.8401,21.8847,21.8025,21.8708,148881.06741856,0
+SPIP.US,D,20110523,000000,21.9085,21.9085,21.8461,21.8837,110078.31309482,0
+SPIP.US,D,20110524,000000,21.9392,21.9788,21.9213,21.9788,297781.32262391,0
+SPIP.US,D,20110525,000000,21.9926,22.0214,21.9392,21.9748,133163.2403802,0
+SPIP.US,D,20110526,000000,22.0184,22.0491,21.9877,22.0461,92051.892339571,0
+SPIP.US,D,20110527,000000,22.0293,22.0332,21.9976,22.0154,224479.93752034,0
+SPIP.US,D,20110531,000000,22.0461,22.0857,22.0214,22.0421,146037.23543835,0
+SPIP.US,D,20110601,000000,22.1016,22.1669,22.0837,22.1669,117917.02894368,0
+SPIP.US,D,20110602,000000,22.0926,22.1342,22.0709,22.1055,59935.576773279,0
+SPIP.US,D,20110603,000000,22.163,22.163,22.0926,22.1224,301909.72643609,0
+SPIP.US,D,20110606,000000,22.1055,22.155,22.0887,22.1412,70106.113659894,0
+SPIP.US,D,20110607,000000,22.1194,22.1481,22.0728,22.1431,56914.005294305,0
+SPIP.US,D,20110608,000000,22.161,22.256,22.161,22.1857,42784.725026146,0
+SPIP.US,D,20110609,000000,22.2184,22.2224,22.1154,22.1362,47584.701376268,0
+SPIP.US,D,20110610,000000,22.1709,22.2283,22.1273,22.1382,223348.86798276,0
+SPIP.US,D,20110613,000000,22.1342,22.1946,22.1174,22.1461,181615.43169646,0
+SPIP.US,D,20110614,000000,22.0976,22.1055,22.0629,22.0758,138510.57359583,0
+SPIP.US,D,20110615,000000,22.159,22.258,22.155,22.2184,49455.005647345,0
+SPIP.US,D,20110616,000000,22.2441,22.2689,22.1976,22.2016,63855.944581227,0
+SPIP.US,D,20110617,000000,22.161,22.1857,22.1194,22.1768,52697.741616257,0
+SPIP.US,D,20110620,000000,22.1946,22.1946,22.0798,22.1313,77771.129544057,0
+SPIP.US,D,20110621,000000,22.1412,22.1877,22.1174,22.1709,79837.351217179,0
+SPIP.US,D,20110622,000000,22.1917,22.1917,22.0837,22.1273,57700.704553035,0
+SPIP.US,D,20110623,000000,22.1689,22.2947,22.157,22.2798,180506.57959622,0
+SPIP.US,D,20110624,000000,22.2798,22.4016,22.2798,22.3798,43168.480762112,0
+SPIP.US,D,20110627,000000,22.4164,22.4164,22.2947,22.3283,115558.95093452,0
+SPIP.US,D,20110628,000000,22.3006,22.3145,22.1936,22.2303,48202.750087877,0
+SPIP.US,D,20110629,000000,22.2243,22.2739,22.1996,22.258,81399.641015967,0
+SPIP.US,D,20110630,000000,22.2788,22.2788,22.1332,22.2085,148753.82209558,0
+SPIP.US,D,20110701,000000,22.2441,22.2867,22.1471,22.2184,173926.17860792,0
+SPIP.US,D,20110705,000000,22.2689,22.3016,22.2441,22.2719,280342.6540748,0
+SPIP.US,D,20110706,000000,22.2838,22.3323,22.2719,22.3105,130971.79315113,0
+SPIP.US,D,20110707,000000,22.2768,22.3323,22.2649,22.2956,52963.340980886,0
+SPIP.US,D,20110708,000000,22.3768,22.4432,22.3768,22.4283,47868.47864418,0
+SPIP.US,D,20110711,000000,22.466,22.564,22.4561,22.5561,82860.942463185,0
+SPIP.US,D,20110712,000000,22.6204,22.6511,22.562,22.6472,293003.56371114,0
+SPIP.US,D,20110713,000000,22.6234,22.7135,22.564,22.7135,210884.88563199,0
+SPIP.US,D,20110714,000000,22.6363,22.6472,22.5274,22.5274,70090.965407158,0
+SPIP.US,D,20110715,000000,22.5204,22.6244,22.4887,22.6165,101397.35439386,0
+SPIP.US,D,20110718,000000,22.6185,22.6501,22.5897,22.6303,63462.090010104,0
+SPIP.US,D,20110719,000000,22.6808,22.764,22.6511,22.764,291297.87045312,0
+SPIP.US,D,20110720,000000,22.7006,22.7006,22.6155,22.6303,66183.726084915,0
+SPIP.US,D,20110721,000000,22.5937,22.6016,22.5422,22.5897,51635.344157741,0
+SPIP.US,D,20110722,000000,22.6165,22.664,22.5798,22.6511,106496.25626463,0
+SPIP.US,D,20110725,000000,22.6016,22.7135,22.5689,22.7006,68027.773384583,0
+SPIP.US,D,20110726,000000,22.6848,22.7412,22.6848,22.7036,51128.38263286,0
+SPIP.US,D,20110727,000000,22.6957,22.7591,22.6957,22.7591,88488.013412665,0
+SPIP.US,D,20110728,000000,22.8145,22.8452,22.768,22.8195,60493.032473946,0
+SPIP.US,D,20110729,000000,22.9205,23.1561,22.8809,23.1116,127795.70949426,0
+SPIP.US,D,20110801,000000,23.0987,23.2453,23.0987,23.1948,270819.45252175,0
+SPIP.US,D,20110802,000000,23.2482,23.37,23.2027,23.3403,123927.85562913,0
+SPIP.US,D,20110803,000000,23.3552,23.4443,23.1631,23.2027,125145.77514906,0
+SPIP.US,D,20110804,000000,23.2453,23.4077,23.1413,23.4077,501600.05329655,0
+SPIP.US,D,20110805,000000,23.3185,23.4443,23.1195,23.1324,506286.92269291,0
+SPIP.US,D,20110808,000000,23.1987,23.4245,23.1542,23.3888,219662.79315045,0
+SPIP.US,D,20110809,000000,23.5423,23.9186,23.3997,23.5869,488889.65936795,0
+SPIP.US,D,20110810,000000,23.8889,24.1889,23.8146,24.0493,468310.25308501,0
+SPIP.US,D,20110811,000000,23.9701,23.9701,23.4037,23.6255,306414.81679963,0
+SPIP.US,D,20110812,000000,23.7186,23.778,23.6691,23.7354,269405.61559977,0
+SPIP.US,D,20110815,000000,23.6988,23.7275,23.5819,23.5819,184313.84045041,0
+SPIP.US,D,20110816,000000,23.5601,23.6988,23.5601,23.6522,142957.09071546,0
+SPIP.US,D,20110817,000000,23.677,23.7532,23.6087,23.7532,240433.06741786,0
+SPIP.US,D,20110818,000000,23.8889,23.9988,23.5532,23.572,255712.6050104,0
+SPIP.US,D,20110819,000000,23.6087,23.7582,23.6037,23.6988,217404.69360935,0
+SPIP.US,D,20110822,000000,23.6572,23.7225,23.6255,23.6374,184053.29050336,0
+SPIP.US,D,20110823,000000,23.6116,23.6691,23.4572,23.4918,317353.87504169,0
+SPIP.US,D,20110824,000000,23.4284,23.4572,23.1542,23.1759,134009.52276636,0
+SPIP.US,D,20110825,000000,23.2245,23.4205,23.2205,23.4126,136145.42640206,0
+SPIP.US,D,20110826,000000,23.5017,23.5473,23.3928,23.4364,88732.405223465,0
+SPIP.US,D,20110829,000000,23.2829,23.3433,23.2611,23.2967,86326.862689067,0
+SPIP.US,D,20110830,000000,23.4324,23.4611,23.3928,23.4205,250138.04800373,0
+SPIP.US,D,20110831,000000,23.4631,23.4631,23.3146,23.3146,99246.302505417,0
+SPIP.US,D,20110901,000000,23.3928,23.5641,23.2928,23.5205,252104.2912088,0
+SPIP.US,D,20110902,000000,23.6948,23.7394,23.6275,23.7097,170055.29509224,0
+SPIP.US,D,20110906,000000,23.8394,23.8394,23.572,23.6215,63946.83409764,0
+SPIP.US,D,20110907,000000,23.5285,23.6087,23.5007,23.5423,82005.571125387,0
+SPIP.US,D,20110908,000000,23.5681,23.6909,23.5384,23.6889,69391.116130778,0
+SPIP.US,D,20110909,000000,23.6988,23.7602,23.6602,23.6988,181520.50264598,0
+SPIP.US,D,20110912,000000,23.6988,23.7314,23.6374,23.6522,94763.429579225,0
+SPIP.US,D,20110913,000000,23.6166,23.6433,23.5205,23.5285,455671.56088603,0
+SPIP.US,D,20110914,000000,23.4888,23.5136,23.4502,23.5096,104812.78044396,0
+SPIP.US,D,20110915,000000,23.4572,23.5096,23.4413,23.4443,42607.995410899,0
+SPIP.US,D,20110916,000000,23.3997,23.5205,23.3918,23.4958,119125.85951197,0
+SPIP.US,D,20110919,000000,23.6215,23.6334,23.5532,23.5532,80999.72714375,0
+SPIP.US,D,20110920,000000,23.5641,23.6334,23.5017,23.6334,273931.91351714,0
+SPIP.US,D,20110921,000000,23.6602,23.7701,23.6255,23.6839,266909.18354896,0
+SPIP.US,D,20110922,000000,23.7027,23.7483,23.6116,23.6602,140361.69008011,0
+SPIP.US,D,20110923,000000,23.6295,23.6295,23.4413,23.5007,150172.70843514,0
+SPIP.US,D,20110926,000000,23.4364,23.4829,23.3512,23.3849,141735.13166146,0
+SPIP.US,D,20110927,000000,23.2888,23.4037,23.269,23.3968,301432.05153317,0
+SPIP.US,D,20110928,000000,23.3364,23.4205,23.3284,23.3928,87746.758912142,0
+SPIP.US,D,20110929,000000,23.4205,23.4245,23.3364,23.3403,142146.15425235,0
+SPIP.US,D,20110930,000000,23.4304,23.4423,23.3027,23.3205,395830.91316322,0
+SPIP.US,D,20111003,000000,23.4284,23.579,23.3888,23.5681,103224.23367376,0
+SPIP.US,D,20111004,000000,23.6374,23.6948,23.5671,23.5671,217843.99293868,0
+SPIP.US,D,20111005,000000,23.6275,23.6275,23.4829,23.5463,199788.28556148,0
+SPIP.US,D,20111006,000000,23.5186,23.5671,23.4898,23.4898,158502.22767263,0
+SPIP.US,D,20111007,000000,23.4314,23.5096,23.3849,23.4413,204491.31309409,0
+SPIP.US,D,20111010,000000,23.4176,23.4176,23.2027,23.3225,272695.81609392,0
+SPIP.US,D,20111011,000000,23.4176,23.4176,23.3047,23.3364,295969.59159675,0
+SPIP.US,D,20111012,000000,23.2611,23.2829,23.1621,23.2443,79196.07518471,0
+SPIP.US,D,20111013,000000,23.3225,23.3591,23.2403,23.2651,180921.64172117,0
+SPIP.US,D,20111014,000000,23.1829,23.2423,23.1254,23.1908,90267.428167329,0
+SPIP.US,D,20111017,000000,23.2235,23.3284,23.2235,23.3007,41629.418284185,0
+SPIP.US,D,20111018,000000,23.3799,23.4126,23.3047,23.3671,69344.661489056,0
+SPIP.US,D,20111019,000000,23.3364,23.4176,23.3086,23.3888,56519.140839666,0
+SPIP.US,D,20111020,000000,23.3364,23.4651,23.3086,23.4077,63239.91563665,0
+SPIP.US,D,20111021,000000,23.4106,23.4591,23.3532,23.3611,133379.35545256,0
+SPIP.US,D,20111024,000000,23.4492,23.4492,23.3888,23.4077,79556.603599815,0
+SPIP.US,D,20111025,000000,23.4017,23.6592,23.4017,23.6552,215409.16378233,0
+SPIP.US,D,20111026,000000,23.5869,23.673,23.5869,23.5998,125346.74196868,0
+SPIP.US,D,20111027,000000,23.5502,23.5998,23.4176,23.4443,135623.31662445,0
+SPIP.US,D,20111028,000000,23.5502,23.5522,23.469,23.5364,155762.41369454,0
+SPIP.US,D,20111031,000000,23.7017,23.7859,23.6899,23.782,146433.1097765,0
+SPIP.US,D,20111101,000000,23.9701,24.0384,23.9156,24.0325,164444.38227901,0
+SPIP.US,D,20111102,000000,23.9186,24.082,23.9186,24.0741,141582.63925059,0
+SPIP.US,D,20111103,000000,23.9988,24.0463,23.9156,23.9404,250589.46593525,0
+SPIP.US,D,20111104,000000,23.9572,24.0741,23.9364,24.0424,194065.27567801,0
+SPIP.US,D,20111107,000000,24.0741,24.2503,24.0582,24.1513,94557.413342022,0
+SPIP.US,D,20111108,000000,24.1117,24.1671,23.975,23.9948,157720.57783148,0
+SPIP.US,D,20111109,000000,24.1285,24.1553,23.9988,24.0147,137826.8824557,0
+SPIP.US,D,20111110,000000,23.9572,24.0325,23.9097,24.0196,118611.82880248,0
+SPIP.US,D,20111111,000000,23.9612,24.0325,23.9057,23.9443,92348.798093186,0
+SPIP.US,D,20111114,000000,23.983,24.0236,23.975,24.0137,232866.01023472,0
+SPIP.US,D,20111115,000000,23.9899,24.0196,23.8572,23.9057,170113.86833615,0
+SPIP.US,D,20111116,000000,23.8532,23.8849,23.8265,23.8572,84101.079420465,0
+SPIP.US,D,20111117,000000,23.7859,23.8453,23.7314,23.8394,187096.06953616,0
+SPIP.US,D,20111118,000000,23.8572,23.9226,23.8265,23.9018,1464813.8220855,0
+SPIP.US,D,20111121,000000,23.9671,23.9899,23.8503,23.8631,1371979.2700213,0
+SPIP.US,D,20111122,000000,23.8196,23.8849,23.782,23.8671,294904.16448768,0
+SPIP.US,D,20111123,000000,23.8671,24.0137,23.8671,24.0057,278301.67948957,0
+SPIP.US,D,20111125,000000,23.9186,23.9483,23.8978,23.9226,51974.665019016,0
+SPIP.US,D,20111128,000000,23.8631,24.0107,23.8503,23.983,213746.89551548,0
+SPIP.US,D,20111129,000000,23.9483,24.0652,23.9097,23.978,75117.155664797,0
+SPIP.US,D,20111130,000000,23.9998,24.0038,23.9057,23.9117,72934.79738737,0
+SPIP.US,D,20111201,000000,23.8849,23.9186,23.8196,23.8929,215595.99223273,0
+SPIP.US,D,20111202,000000,23.8394,23.983,23.8265,23.983,197336.28838536,0
+SPIP.US,D,20111205,000000,23.8889,23.9988,23.8631,23.9404,158664.81891866,0
+SPIP.US,D,20111206,000000,23.9572,24.0018,23.8929,23.9226,145052.59901054,0
+SPIP.US,D,20111207,000000,23.9226,23.9483,23.8671,23.9057,220021.30179853,0
+SPIP.US,D,20111208,000000,23.8978,23.983,23.8453,23.9156,440752.55170859,0
+SPIP.US,D,20111209,000000,23.9018,23.9186,23.782,23.7899,258019.17896026,0
+SPIP.US,D,20111212,000000,23.8849,23.9612,23.8671,23.9186,109450.16554805,0
+SPIP.US,D,20111213,000000,23.8631,24.0325,23.8631,23.9859,186028.62266007,0
+SPIP.US,D,20111214,000000,24.0196,24.0661,23.9909,24.0325,195241.7899738,0
+SPIP.US,D,20111215,000000,23.9909,24.0632,23.9404,23.9572,197753.37027734,0
+SPIP.US,D,20111216,000000,23.983,24.0592,23.9701,24.0196,154421.28838569,0
+SPIP.US,D,20111219,000000,23.9859,24.1454,23.9859,24.1374,233076.06600598,0
+SPIP.US,D,20111220,000000,24.0701,24.1285,24.0503,24.1246,77626.716201312,0
+SPIP.US,D,20111221,000000,24.1513,24.1632,24.0236,24.0543,239092.95199252,0
+SPIP.US,D,20111222,000000,24.1157,24.1246,23.9988,24.0196,158363.87363098,0
+SPIP.US,D,20111223,000000,23.9572,23.975,23.9097,23.9641,164367.63113182,0
+SPIP.US,D,20111227,000000,24.0067,24.0067,23.8849,23.9097,209029.72961365,0
+SPIP.US,D,20111228,000000,23.9523,24.0236,23.9523,23.9909,95342.092833721,0
+SPIP.US,D,20111229,000000,23.9948,23.9948,23.9443,23.9671,389848.36321622,0
+SPIP.US,D,20111230,000000,23.9988,24.0275,23.9206,23.9671,198406.764912,0
+SPIP.US,D,20120103,000000,23.9483,23.9701,23.8849,23.9057,145441.40416408,0
+SPIP.US,D,20120104,000000,23.9612,23.9988,23.9364,23.9859,127419.0229429,0
+SPIP.US,D,20120105,000000,24.0018,24.078,23.9909,24.0384,132412.89692804,0
+SPIP.US,D,20120106,000000,24.0909,24.1404,24.0661,24.0909,91573.207553129,0
+SPIP.US,D,20120109,000000,24.1117,24.181,24.0909,24.1157,99109.968230798,0
+SPIP.US,D,20120110,000000,24.083,24.1246,24.0236,24.0285,170998.5262959,0
+SPIP.US,D,20120111,000000,24.0384,24.1028,23.9948,24.078,434712.43840119,0
+SPIP.US,D,20120112,000000,24.0909,24.1117,24.0147,24.0632,142378.42746096,0
+SPIP.US,D,20120113,000000,24.1454,24.186,24.1206,24.1374,207295.75961719,0
+SPIP.US,D,20120117,000000,24.1513,24.2157,24.1374,24.186,327067.94457921,0
+SPIP.US,D,20120118,000000,24.2533,24.2582,24.1028,24.1206,318101.18884331,0
+SPIP.US,D,20120119,000000,24.0701,24.083,23.9948,24.0285,242688.13730841,0
+SPIP.US,D,20120120,000000,24.0107,24.0463,23.9641,23.978,70008.154958871,0
+SPIP.US,D,20120123,000000,23.9404,23.9641,23.8929,23.9305,176868.97917267,0
+SPIP.US,D,20120124,000000,23.9701,23.9701,23.9156,23.9671,196734.39781,0
+SPIP.US,D,20120125,000000,23.9572,24.2285,23.9443,24.1493,195568.99223288,0
+SPIP.US,D,20120126,000000,24.2959,24.3513,24.2335,24.2652,285034.57288875,0
+SPIP.US,D,20120127,000000,24.3513,24.3513,24.2117,24.3028,163536.4969984,0
+SPIP.US,D,20120130,000000,24.3672,24.4434,24.3672,24.38,131060.66290051,0
+SPIP.US,D,20120131,000000,24.4147,24.5038,24.3771,24.5038,118491.65266411,0
+SPIP.US,D,20120201,000000,24.4642,24.4761,24.4097,24.4761,124786.25661747,0
+SPIP.US,D,20120202,000000,24.4513,24.5266,24.4513,24.481,120707.33709756,0
+SPIP.US,D,20120203,000000,24.3385,24.3632,24.2533,24.3068,119571.2181424,0
+SPIP.US,D,20120206,000000,24.3226,24.4097,24.2691,24.4048,173993.84080347,0
+SPIP.US,D,20120207,000000,24.3553,24.3721,24.2335,24.2503,2408373.2378919,0
+SPIP.US,D,20120208,000000,24.286,24.3186,24.2622,24.2691,345781.08612513,0
+SPIP.US,D,20120209,000000,24.278,24.278,24.1325,24.1909,628906.97916921,0
+SPIP.US,D,20120210,000000,24.2691,24.3424,24.2206,24.3186,177350.69360966,0
+SPIP.US,D,20120213,000000,24.3147,24.3672,24.286,24.3592,169302.93187304,0
+SPIP.US,D,20120214,000000,24.3721,24.4097,24.3424,24.3592,506968.59406601,0
+SPIP.US,D,20120215,000000,24.3672,24.4305,24.3672,24.387,89792.78291495,0
+SPIP.US,D,20120216,000000,24.3919,24.4305,24.2731,24.3345,112176.85104044,0
+SPIP.US,D,20120217,000000,24.3147,24.3285,24.2384,24.3107,135173.91845996,0
+SPIP.US,D,20120221,000000,24.2652,24.3147,24.2335,24.2731,125274.03035555,0
+SPIP.US,D,20120222,000000,24.3107,24.4048,24.282,24.4048,145719.1221309,0
+SPIP.US,D,20120223,000000,24.4167,24.4345,24.384,24.4266,107959.57747888,0
+SPIP.US,D,20120224,000000,24.4008,24.4266,24.384,24.4226,165429.01870682,0
+SPIP.US,D,20120227,000000,24.5018,24.5088,24.4484,24.4761,143736.72078958,0
+SPIP.US,D,20120228,000000,24.5167,24.5266,24.4434,24.4682,163532.45746433,0
+SPIP.US,D,20120229,000000,24.489,24.489,24.3622,24.3959,244609.94563879,0
+SPIP.US,D,20120301,000000,24.3147,24.3424,24.2384,24.2909,190221.65901725,0
+SPIP.US,D,20120302,000000,24.3028,24.3315,24.279,24.2959,115982.0921276,0
+SPIP.US,D,20120305,000000,24.2988,24.3107,24.1632,24.1721,173442.4444039,0
+SPIP.US,D,20120306,000000,24.2266,24.2919,24.2097,24.2434,238693.0381203,0
+SPIP.US,D,20120307,000000,24.286,24.2988,24.2503,24.2909,268114.98446671,0
+SPIP.US,D,20120308,000000,24.2592,24.2919,24.2305,24.2672,167886.06530052,0
+SPIP.US,D,20120309,000000,24.2582,24.3226,24.2117,24.3226,101422.60148175,0
+SPIP.US,D,20120312,000000,24.3553,24.3771,24.3285,24.3513,61027.260853751,0
+SPIP.US,D,20120313,000000,24.3345,24.3513,24.2731,24.282,271995.96681754,0
+SPIP.US,D,20120314,000000,24.181,24.2087,24.0147,24.0503,296405.86127553,0
+SPIP.US,D,20120315,000000,24.0384,24.1325,24.0384,24.1077,136029.28979776,0
+SPIP.US,D,20120316,000000,24.0018,24.1374,23.9988,24.1077,148031.75538185,0
+SPIP.US,D,20120319,000000,24.1117,24.1206,23.9859,24.0424,123773.34345122,0
+SPIP.US,D,20120320,000000,24.0384,24.0741,23.9671,24.0285,200229.60465784,0
+SPIP.US,D,20120321,000000,24.0325,24.0909,24.0236,24.0701,103159.60112875,0
+SPIP.US,D,20120322,000000,24.1028,24.1028,24.0424,24.0701,98598.967171854,0
+SPIP.US,D,20120323,000000,24.1285,24.181,24.0939,24.1404,88432.469819302,0
+SPIP.US,D,20120326,000000,24.1721,24.1721,24.0424,24.0909,126561.63183807,0
+SPIP.US,D,20120327,000000,24.1028,24.186,24.0909,24.177,82087.371690159,0
+SPIP.US,D,20120328,000000,24.1513,24.1988,24.1157,24.1513,58310.674196518,0
+SPIP.US,D,20120329,000000,24.2157,24.2285,24.181,24.2087,140491.96505364,0
+SPIP.US,D,20120330,000000,24.2236,24.2266,24.0741,24.1028,111785.01623635,0
+SPIP.US,D,20120402,000000,24.2048,24.2513,24.1731,24.2266,167084.21778905,0
+SPIP.US,D,20120403,000000,24.286,24.3226,24.0265,24.0265,228145.81468233,0
+SPIP.US,D,20120404,000000,24.1097,24.1315,24.0216,24.0622,64095.286974448,0
+SPIP.US,D,20120405,000000,24.1315,24.1394,24.078,24.1196,53090.586303865,0
+SPIP.US,D,20120409,000000,24.3087,24.3206,24.2553,24.2672,140137.49593963,0
+SPIP.US,D,20120410,000000,24.3315,24.4276,24.3028,24.4147,85661.349452221,0
+SPIP.US,D,20120411,000000,24.3246,24.4612,24.3246,24.4494,461564.23120014,0
+SPIP.US,D,20120412,000000,24.4276,24.4563,24.3781,24.385,61077.755029536,0
+SPIP.US,D,20120413,000000,24.4523,24.5187,24.4523,24.4989,253714.04553283,0
+SPIP.US,D,20120416,000000,24.487,24.5464,24.4781,24.4949,2220894.4225033,0
+SPIP.US,D,20120417,000000,24.4801,24.5444,24.4801,24.5444,95792.500881723,0
+SPIP.US,D,20120418,000000,24.5424,24.5464,24.4949,24.5286,158393.16025294,0
+SPIP.US,D,20120419,000000,24.4989,24.5286,24.4494,24.4563,88223.423931552,0
+SPIP.US,D,20120420,000000,24.4404,24.5127,24.4177,24.5068,51063.750087855,0
+SPIP.US,D,20120423,000000,24.5781,24.5811,24.5494,24.5632,64543.675255418,0
+SPIP.US,D,20120424,000000,24.5741,24.5741,24.5424,24.5494,101397.35439386,0
+SPIP.US,D,20120425,000000,24.4781,24.5464,24.4563,24.5325,179819.85880554,0
+SPIP.US,D,20120426,000000,24.585,24.6246,24.5632,24.6246,97232.594775112,0
+SPIP.US,D,20120427,000000,24.6088,24.6335,24.5702,24.6058,146854.23120255,0
+SPIP.US,D,20120430,000000,24.6197,24.6454,24.589,24.6009,144790.02929646,0
+SPIP.US,D,20120501,000000,24.6375,24.6375,24.5523,24.583,291845.22731863,0
+SPIP.US,D,20120502,000000,24.5989,24.6286,24.585,24.6207,74538.492410301,0
+SPIP.US,D,20120503,000000,24.5801,24.6424,24.5771,24.5969,105209.66466563,0
+SPIP.US,D,20120504,000000,24.6009,24.6157,24.5494,24.6157,134315.51747162,0
+SPIP.US,D,20120507,000000,24.6424,24.6553,24.6009,24.6088,125777.96222989,0
+SPIP.US,D,20120508,000000,24.689,24.6999,24.6593,24.6771,171938.72784902,0
+SPIP.US,D,20120509,000000,24.7415,24.7553,24.6226,24.6424,132913.79915182,0
+SPIP.US,D,20120510,000000,24.6117,24.6424,24.5801,24.6375,173579.78856203,0
+SPIP.US,D,20120511,000000,24.6593,24.6632,24.6246,24.6593,95705.650899373,0
+SPIP.US,D,20120514,000000,24.689,24.787,24.689,24.7791,362689.5658285,0
+SPIP.US,D,20120515,000000,24.7603,24.8217,24.7603,24.8177,232116.67666607,0
+SPIP.US,D,20120516,000000,24.7276,24.7831,24.7207,24.7652,413394.80726828,0
+SPIP.US,D,20120517,000000,24.6801,24.9128,24.6801,24.8742,148804.31627136,0
+SPIP.US,D,20120518,000000,24.8177,24.9217,24.8009,24.9098,146271.52841399,0
+SPIP.US,D,20120521,000000,24.9336,25.0009,24.9098,24.9464,122667.52100153,0
+SPIP.US,D,20120522,000000,24.9306,24.9306,24.8544,24.9058,527593.44510715,0
+SPIP.US,D,20120523,000000,24.9128,24.9464,24.8969,24.9019,73676.051887893,0
+SPIP.US,D,20120524,000000,24.888,24.888,24.8415,24.8643,66353.386515553,0
+SPIP.US,D,20120525,000000,24.8742,24.8781,24.8246,24.8484,87443.793857432,0
+SPIP.US,D,20120529,000000,24.8544,24.888,24.7969,24.8048,304235.48817275,0
+SPIP.US,D,20120530,000000,24.8682,24.9653,24.8494,24.9613,121469.79915191,0
+SPIP.US,D,20120531,000000,24.989,25.1177,24.989,25.0831,143201.48252626,0
+SPIP.US,D,20120601,000000,25.0266,25.1247,24.9732,25.094,180293.49417441,0
+SPIP.US,D,20120604,000000,25.0465,25.1069,25.0128,25.0465,330827.74090816,0
+SPIP.US,D,20120605,000000,25.0455,25.0871,25.0068,25.0148,178424.19978684,0
+SPIP.US,D,20120606,000000,25.0455,25.0484,24.8742,24.8742,280052.8175058,0
+SPIP.US,D,20120607,000000,24.8702,24.9346,24.8415,24.8702,430827.41651629,0
+SPIP.US,D,20120608,000000,24.9653,24.9732,24.8444,24.8831,126052.65054616,0
+SPIP.US,D,20120611,000000,24.8484,24.9375,24.8444,24.9088,122779.61807177,0
+SPIP.US,D,20120612,000000,24.8682,24.8831,24.8088,24.8296,133143.04270989,0
+SPIP.US,D,20120613,000000,24.8534,24.9118,24.8326,24.888,183643.27779598,0
+SPIP.US,D,20120614,000000,24.8781,24.888,24.8207,24.8355,141772.49735154,0
+SPIP.US,D,20120615,000000,24.9266,25.0098,24.9237,24.996,85167.516413044,0
+SPIP.US,D,20120618,000000,25.0395,25.0395,24.9653,25.0187,113912.84080393,0
+SPIP.US,D,20120619,000000,24.9554,24.9831,24.9049,24.9831,112950.42181347,0
+SPIP.US,D,20120620,000000,24.9375,25.0098,24.891,24.9375,125680.00352886,0
+SPIP.US,D,20120621,000000,24.888,24.9049,24.8296,24.8296,184035.11260007,0
+SPIP.US,D,20120622,000000,24.7484,24.7969,24.7058,24.7197,377697.44475532,0
+SPIP.US,D,20120625,000000,24.7821,24.8444,24.7821,24.8355,95342.092833721,0
+SPIP.US,D,20120626,000000,24.8048,24.8405,24.7682,24.791,277421.06106388,0
+SPIP.US,D,20120627,000000,24.8326,24.8583,24.7959,24.8296,85998.650546465,0
+SPIP.US,D,20120628,000000,24.8742,24.9167,24.8296,24.8623,76738.018707496,0
+SPIP.US,D,20120629,000000,24.7553,24.791,24.7038,24.7593,73888.12742619,0
+SPIP.US,D,20120702,000000,24.8256,24.9217,24.8009,24.8841,264224.91316423,0
+SPIP.US,D,20120703,000000,24.8643,24.8979,24.8494,24.8544,396406.54676717,0
+SPIP.US,D,20120705,000000,24.8682,24.9514,24.8682,24.9217,129910.40557613,0
+SPIP.US,D,20120706,000000,24.9801,25.0366,24.9672,24.989,189750.04341542,0
+SPIP.US,D,20120709,000000,25.0108,25.0781,25.0108,25.0781,93916.137309553,0
+SPIP.US,D,20120710,000000,25.0871,25.1395,25.0633,25.1128,245124.9862318,0
+SPIP.US,D,20120711,000000,25.0999,25.1702,25.0831,25.1088,110671.11471853,0
+SPIP.US,D,20120712,000000,25.1395,25.1395,25.0871,25.1395,115664.98870367,0
+SPIP.US,D,20120713,000000,25.1128,25.1534,25.0831,25.1534,152214.69290388,0
+SPIP.US,D,20120716,000000,25.2148,25.2465,25.1772,25.1772,168269.82103648,0
+SPIP.US,D,20120717,000000,25.1772,25.198,25.096,25.1346,39544.008824265,0
+SPIP.US,D,20120718,000000,25.1742,25.1742,25.1445,25.1534,56986.716907435,0
+SPIP.US,D,20120719,000000,25.1346,25.1742,25.1128,25.1702,42217.170490323,0
+SPIP.US,D,20120720,000000,25.2247,25.2801,25.198,25.2623,161975.21708312,0
+SPIP.US,D,20120723,000000,25.2801,25.293,25.2386,25.2544,152920.60148136,0
+SPIP.US,D,20120724,000000,25.2207,25.2801,25.2059,25.2623,87881.07341973,0
+SPIP.US,D,20120725,000000,25.2346,25.2623,25.1861,25.2108,62283.555947282,0
+SPIP.US,D,20120726,000000,25.1702,25.2059,25.1128,25.192,81615.756088327,0
+SPIP.US,D,20120727,000000,25.1534,25.1534,25.0029,25.1217,140751.50511717,0
+SPIP.US,D,20120730,000000,25.1217,25.189,25.092,25.1772,130401.20896476,0
+SPIP.US,D,20120731,000000,25.2445,25.2821,25.2128,25.2603,57298.770913787,0
+SPIP.US,D,20120801,000000,25.2623,25.3227,25.2247,25.2663,306873.30391576,0
+SPIP.US,D,20120802,000000,25.3435,25.3712,25.2584,25.2584,136645.31874234,0
+SPIP.US,D,20120803,000000,25.189,25.2059,25.1316,25.2059,103157.58136172,0
+SPIP.US,D,20120806,000000,25.2296,25.2752,25.2059,25.2425,82481.226261282,0
+SPIP.US,D,20120807,000000,25.1702,25.192,25.1623,25.192,81544.054358712,0
+SPIP.US,D,20120808,000000,25.192,25.192,25.0752,25.096,178488.83233185,0
+SPIP.US,D,20120809,000000,25.0752,25.0831,25.0029,25.0366,102271.91351845,0
+SPIP.US,D,20120810,000000,25.096,25.096,25.0366,25.0593,89892.761383004,0
+SPIP.US,D,20120813,000000,25.096,25.1177,25.0197,25.0247,391718.66748729,0
+SPIP.US,D,20120814,000000,24.9514,24.9801,24.893,24.9138,180417.70984684,0
+SPIP.US,D,20120815,000000,24.793,24.8009,24.7058,24.7118,134389.23896826,0
+SPIP.US,D,20120816,000000,24.7484,24.7484,24.6147,24.6385,260407.55347489,0
+SPIP.US,D,20120817,000000,24.6543,24.692,24.6454,24.6454,56649.415813191,0
+SPIP.US,D,20120820,000000,24.6454,24.685,24.6454,24.6593,283875.22661272,0
+SPIP.US,D,20120821,000000,24.6424,24.7078,24.5979,24.6999,159355.5792434,0
+SPIP.US,D,20120822,000000,24.7741,24.893,24.7692,24.893,914559.60076956,0
+SPIP.US,D,20120823,000000,24.9851,25.0366,24.9712,25.0197,606789.52029186,0
+SPIP.US,D,20120824,000000,25.0484,25.0633,24.989,25.0029,407327.42710595,0
+SPIP.US,D,20120827,000000,25.0682,25.1088,25.0554,25.092,255153.1295427,0
+SPIP.US,D,20120828,000000,25.1128,25.1821,25.1128,25.1534,327478.9671701,0
+SPIP.US,D,20120829,000000,25.1445,25.1445,25.0712,25.0871,136118.15954714,0
+SPIP.US,D,20120830,000000,25.1316,25.1484,25.0455,25.0682,190298.41016445,0
+SPIP.US,D,20120831,000000,25.0336,25.2039,25.0336,25.1871,166872.14225075,0
+SPIP.US,D,20120904,000000,25.1633,25.2148,25.1445,25.2059,628610.07341559,0
+SPIP.US,D,20120905,000000,25.1772,25.2148,25.1702,25.2059,299857.64313219,0
+SPIP.US,D,20120906,000000,25.1346,25.1346,25.0593,25.0781,170286.55841733,0
+SPIP.US,D,20120907,000000,25.2296,25.2544,25.1484,25.1623,88876.81856621,0
+SPIP.US,D,20120910,000000,25.2108,25.2465,25.1633,25.1861,283754.04059084,0
+SPIP.US,D,20120911,000000,25.1821,25.2108,25.1484,25.1702,90916.783267924,0
+SPIP.US,D,20120912,000000,25.1039,25.1316,25.0415,25.0633,45381.135545011,0
+SPIP.US,D,20120913,000000,25.1088,25.3059,24.9979,25.293,480144.06812199,0
+SPIP.US,D,20120914,000000,25.4465,25.4465,25.1445,25.3435,606617.84009419,0
+SPIP.US,D,20120917,000000,25.3267,25.4059,25.2712,25.3059,138747.89622202,0
+SPIP.US,D,20120918,000000,25.2891,25.3435,25.2752,25.3019,277264.52911895,0
+SPIP.US,D,20120919,000000,25.3059,25.3405,25.2801,25.3059,159198.03741495,0
+SPIP.US,D,20120920,000000,25.3752,25.4217,25.2108,25.2465,228348.80126899,0
+SPIP.US,D,20120921,000000,25.198,25.2712,25.198,25.2712,78886.04094539,0
+SPIP.US,D,20120924,000000,25.297,25.3227,25.2346,25.2504,98926.169430941,0
+SPIP.US,D,20120925,000000,25.2841,25.297,25.2386,25.293,154297.07271326,0
+SPIP.US,D,20120926,000000,25.3336,25.3693,25.3069,25.3534,141234.22943768,0
+SPIP.US,D,20120927,000000,25.191,25.399,25.191,25.3297,87488.228732122,0
+SPIP.US,D,20120928,000000,25.3742,25.3861,25.2772,25.2772,206875.64807466,0
+SPIP.US,D,20121001,000000,25.2712,25.3584,25.2663,25.3475,510169.92481078,0
+SPIP.US,D,20121002,000000,25.3257,25.4653,25.2999,25.4623,123367.37027791,0
+SPIP.US,D,20121003,000000,25.4752,25.5317,25.4623,25.4891,176515.51994217,0
+SPIP.US,D,20121004,000000,25.5069,25.5693,25.4891,25.5317,82655.936109498,0
+SPIP.US,D,20121005,000000,25.5059,25.5128,25.4425,25.4633,380406.96222794,0
+SPIP.US,D,20121008,000000,25.497,25.5208,25.4812,25.497,104274.51253009,0
+SPIP.US,D,20121009,000000,25.4871,25.5059,25.4425,25.4554,113194.81362427,0
+SPIP.US,D,20121010,000000,25.4425,25.4465,25.3841,25.4465,143582.20861168,0
+SPIP.US,D,20121011,000000,25.3841,25.4386,25.3752,25.4089,65440.45181736,0
+SPIP.US,D,20121012,000000,25.4009,25.4425,25.3712,25.3841,285817.23261341,0
+SPIP.US,D,20121015,000000,25.4346,25.4465,25.3752,25.3752,666334.27214456,0
+SPIP.US,D,20121016,000000,25.3633,25.3673,25.2663,25.2752,99364.458876754,0
+SPIP.US,D,20121017,000000,25.2247,25.2425,25.1534,25.1623,56649.415813191,0
+SPIP.US,D,20121018,000000,25.1702,25.2148,25.1346,25.1772,135444.56724217,0
+SPIP.US,D,20121019,000000,25.195,25.3207,25.195,25.2603,123788.49170396,0
+SPIP.US,D,20121022,000000,25.2752,25.3019,25.2386,25.2386,402254.78220659,0
+SPIP.US,D,20121023,000000,25.295,25.3336,25.2772,25.2999,169089.84645123,0
+SPIP.US,D,20121024,000000,25.2891,25.3059,25.2544,25.2584,100721.74232186,0
+SPIP.US,D,20121025,000000,25.1445,25.2019,25.1277,25.1742,149430.4440511,0
+SPIP.US,D,20121026,000000,25.2227,25.295,25.2227,25.295,84568.655488234,0
+SPIP.US,D,20121031,000000,25.394,25.497,25.394,25.4802,166486.36674775,0
+SPIP.US,D,20121101,000000,25.4623,25.4851,25.4257,25.4752,290737.3851019,0
+SPIP.US,D,20121102,000000,25.3693,25.4376,25.3693,25.4039,112946.3822794,0
+SPIP.US,D,20121105,000000,25.4406,25.4653,25.4109,25.4465,332026.4726413,0
+SPIP.US,D,20121106,000000,25.4326,25.4584,25.3693,25.3821,75977.576420174,0
+SPIP.US,D,20121107,000000,25.5485,25.5703,25.5049,25.5158,73855.811153688,0
+SPIP.US,D,20121108,000000,25.5485,25.6782,25.5237,25.6594,92662.871866569,0
+SPIP.US,D,20121109,000000,25.6584,25.6584,25.5723,25.5901,58427.820684339,0
+SPIP.US,D,20121112,000000,25.594,25.6554,25.594,25.6465,314860.47264143,0
+SPIP.US,D,20121113,000000,25.6465,25.6465,25.594,25.6327,86773.231203007,0
+SPIP.US,D,20121114,000000,25.5425,25.6158,25.5386,25.602,224202.21955353,0
+SPIP.US,D,20121115,000000,25.5604,25.602,25.5425,25.5653,97232.594775112,0
+SPIP.US,D,20121116,000000,25.5525,25.6237,25.5525,25.5911,149069.91563599,0
+SPIP.US,D,20121119,000000,25.5515,25.5515,25.5158,25.5158,311652.07271205,0
+SPIP.US,D,20121120,000000,25.4851,25.5069,25.4326,25.4326,161300.61489464,0
+SPIP.US,D,20121121,000000,25.399,25.4257,25.3821,25.3861,65466.708788768,0
+SPIP.US,D,20121123,000000,25.3901,25.4039,25.3742,25.3742,57955.195198992,0
+SPIP.US,D,20121126,000000,25.4544,25.5,25.4297,25.4297,297802.53017774,0
+SPIP.US,D,20121127,000000,25.4376,25.4891,25.4376,25.4792,105071.31062398,0
+SPIP.US,D,20121128,000000,25.5277,25.5317,25.496,25.5,60365.787150967,0
+SPIP.US,D,20121129,000000,25.5317,25.5762,25.5039,25.5723,76705.702434993,0
+SPIP.US,D,20121130,000000,25.5782,25.6485,25.5703,25.6237,42510.036709876,0
+SPIP.US,D,20121203,000000,25.6158,25.6683,25.5822,25.6594,259911.70066868,0
+SPIP.US,D,20121204,000000,25.6871,25.7198,25.6752,25.7119,164058.60677601,0
+SPIP.US,D,20121205,000000,25.7247,25.7762,25.7247,25.7624,79708.08612717,0
+SPIP.US,D,20121206,000000,25.8168,25.8416,25.8,25.8129,72639.911400785,0
+SPIP.US,D,20121207,000000,25.7762,25.8129,25.7584,25.7762,65405.10589431,0
+SPIP.US,D,20121210,000000,25.8248,25.8248,25.7762,25.8079,128647.04129799,0
+SPIP.US,D,20121211,000000,25.7762,25.7762,25.7287,25.7535,150758.44087424,0
+SPIP.US,D,20121212,000000,25.7624,25.8,25.6594,25.6683,155975.49911635,0
+SPIP.US,D,20121213,000000,25.599,25.6237,25.5435,25.599,113536.15425257,0
+SPIP.US,D,20121214,000000,25.5525,25.6287,25.5525,25.6287,82457.998940421,0
+SPIP.US,D,20121217,000000,25.5822,25.6079,25.4802,25.4802,165360.34662775,0
+SPIP.US,D,20121218,000000,25.4544,25.4891,25.3742,25.4039,237974.00105713,0
+SPIP.US,D,20121219,000000,25.4415,25.501,25.4257,25.4415,218583.22767217,0
+SPIP.US,D,20121220,000000,25.4623,25.5198,25.4544,25.4623,116548.63677991,0
+SPIP.US,D,20121221,000000,25.5317,25.5564,25.5128,25.5386,124970.05541733,0
+SPIP.US,D,20121224,000000,25.5911,25.5911,25.493,25.497,63709.51147145,0
+SPIP.US,D,20121226,000000,25.497,25.5614,25.497,25.5564,108425.13377961,0
+SPIP.US,D,20121227,000000,25.5376,25.6158,25.5148,25.5554,106862.84398083,0
+SPIP.US,D,20121228,000000,25.5861,25.602,25.5267,25.5465,67874.271090197,0
+SPIP.US,D,20121231,000000,25.5109,25.5109,25.3881,25.4445,215914.10554018,0
+SPIP.US,D,20130102,000000,25.3683,25.3851,25.3445,25.3594,236603.58912632,0
+SPIP.US,D,20130103,000000,25.3485,25.3554,25.1742,25.189,79114.274619938,0
+SPIP.US,D,20130104,000000,25.1742,25.2019,25.1316,25.189,137558.25344053,0
+SPIP.US,D,20130107,000000,25.2158,25.3059,25.2019,25.299,137175.50758808,0
+SPIP.US,D,20130108,000000,25.3098,25.3485,25.3029,25.3415,117934.19696345,0
+SPIP.US,D,20130109,000000,25.3138,25.4069,25.3138,25.3802,78638.619484043,0
+SPIP.US,D,20130110,000000,25.3188,25.3554,25.3098,25.3237,91918.587715498,0
+SPIP.US,D,20130111,000000,25.299,25.3732,25.2722,25.3524,167158.94916921,0
+SPIP.US,D,20130114,000000,25.3732,25.3851,25.3524,25.3732,44235.927638207,0
+SPIP.US,D,20130115,000000,25.4316,25.4614,25.393,25.4109,127545.25838236,0
+SPIP.US,D,20130116,000000,25.4109,25.4109,25.3683,25.4029,85500.777973225,0
+SPIP.US,D,20130117,000000,25.3524,25.3643,25.3098,25.3376,231733.93081362,0
+SPIP.US,D,20130118,000000,25.3524,25.4198,25.3524,25.4029,121057.76667751,0
+SPIP.US,D,20130122,000000,25.3554,25.4148,25.3524,25.3762,119125.85951197,0
+SPIP.US,D,20130123,000000,25.4198,25.4237,25.3851,25.4069,217823.79526836,0
+SPIP.US,D,20130124,000000,25.3851,25.4069,25.3188,25.3643,84912.015883572,0
+SPIP.US,D,20130125,000000,25.3188,25.3188,25.2306,25.2435,166624.72078941,0
+SPIP.US,D,20130128,000000,25.1534,25.2158,25.1534,25.2069,252637.50970509,0
+SPIP.US,D,20130129,000000,25.198,25.2435,25.1564,25.1663,253919.05188651,0
+SPIP.US,D,20130130,000000,25.1118,25.1782,25.1118,25.1663,219620.37804279,0
+SPIP.US,D,20130131,000000,25.1722,25.2613,25.1633,25.2534,156017.91422401,0
+SPIP.US,D,20130201,000000,25.3237,25.3376,25.1316,25.1316,124677.18919777,0
+SPIP.US,D,20130204,000000,25.2207,25.294,25.189,25.2673,238986.91422337,0
+SPIP.US,D,20130205,000000,25.1861,25.2069,25.1702,25.198,123556.21849535,0
+SPIP.US,D,20130206,000000,25.2346,25.2514,25.198,25.2435,68075.237909821,0
+SPIP.US,D,20130207,000000,25.2108,25.3029,25.2108,25.2395,234708.03776735,0
+SPIP.US,D,20130208,000000,25.2257,25.2257,25.1633,25.1861,215364.72890763,0
+SPIP.US,D,20130211,000000,25.1861,25.2207,25.1782,25.1782,124289.39392775,0
+SPIP.US,D,20130212,000000,25.1742,25.198,25.1484,25.1663,382810.4849953,0
+SPIP.US,D,20130213,000000,25.1118,25.1484,25.0742,25.1078,113712.88386782,0
+SPIP.US,D,20130214,000000,25.1484,25.1742,25.1177,25.1534,139797.16519484,0
+SPIP.US,D,20130215,000000,25.1177,25.1267,25.0504,25.0781,85606.815742373,0
+SPIP.US,D,20130219,000000,25.1039,25.1267,25.0633,25.0633,130261.8450396,0
+SPIP.US,D,20130220,000000,25.0445,25.1078,25.0445,25.0712,123354.24179221,0
+SPIP.US,D,20130221,000000,25.092,25.1316,25.0861,25.0999,132206.88069083,0
+SPIP.US,D,20130222,000000,25.1267,25.1702,25.1267,25.1445,171901.36215894,0
+SPIP.US,D,20130225,000000,25.0861,25.3029,25.0861,25.29,197110.07447784,0
+SPIP.US,D,20130226,000000,25.2435,25.294,25.2158,25.2207,156030.0328262,0
+SPIP.US,D,20130227,000000,25.2762,25.3029,25.198,25.2257,105707.53723887,0
+SPIP.US,D,20130228,000000,25.2603,25.297,25.2277,25.2881,71975.408047455,0
+SPIP.US,D,20130301,000000,25.2633,25.3524,25.2633,25.3415,121659.65725286,0
+SPIP.US,D,20130304,000000,25.3188,25.3485,25.294,25.299,116362.81821302,0
+SPIP.US,D,20130305,000000,25.299,25.3138,25.2633,25.299,93190.031061765,0
+SPIP.US,D,20130306,000000,25.2306,25.2584,25.2158,25.2257,85406.858806265,0
+SPIP.US,D,20130307,000000,25.1742,25.189,25.1395,25.1395,399526.07694717,0
+SPIP.US,D,20130308,000000,25.0504,25.092,25.0286,25.0593,229228.40981116,0
+SPIP.US,D,20130311,000000,25.0712,25.0861,25.0395,25.0593,237578.12671897,0
+SPIP.US,D,20130312,000000,25.1039,25.1267,25.0821,25.0861,138376.25908825,0
+SPIP.US,D,20130313,000000,25.0781,25.1267,25.0544,25.096,117176.78432667,0
+SPIP.US,D,20130314,000000,25.0712,25.1663,25.0712,25.1267,172786.02011869,0
+SPIP.US,D,20130315,000000,25.1316,25.1782,25.1316,25.1633,74788.943522195,0
+SPIP.US,D,20130318,000000,25.2395,25.2673,25.2108,25.2306,113705.81468321,0
+SPIP.US,D,20130319,000000,25.2633,25.3029,25.2465,25.2633,185587.3035637,0
+SPIP.US,D,20130320,000000,25.2207,25.2544,25.1633,25.1663,101462.99682238,0
+SPIP.US,D,20130321,000000,25.198,25.2306,25.1702,25.2108,62732.954111768,0
+SPIP.US,D,20130322,000000,25.2395,25.2395,25.1861,25.2306,113175.62583747,0
+SPIP.US,D,20130325,000000,25.198,25.2722,25.192,25.2306,266046.74302656,0
+SPIP.US,D,20130326,000000,25.2108,25.2584,25.1821,25.2346,151642.08895048,0
+SPIP.US,D,20130327,000000,25.3188,25.3594,25.299,25.3376,173197.04270958,0
+SPIP.US,D,20130328,000000,25.3098,25.3326,25.29,25.3098,146787.57889051,0
+SPIP.US,D,20130401,000000,25.294,25.3683,25.294,25.3554,158778.93575593,0
+SPIP.US,D,20130402,000000,25.3316,25.3554,25.297,25.3079,86747.984115114,0
+SPIP.US,D,20130403,000000,25.3376,25.4029,25.3376,25.3683,123375.44934604,0
+SPIP.US,D,20130404,000000,25.4356,25.5178,25.4297,25.5138,117176.78432667,0
+SPIP.US,D,20130405,000000,25.6584,25.699,25.6228,25.6426,173113.22237778,0
+SPIP.US,D,20130408,000000,25.6723,25.6752,25.5227,25.5317,64651.732791598,0
+SPIP.US,D,20130409,000000,25.5604,25.5643,25.4693,25.499,1264960.903979,0
+SPIP.US,D,20130410,000000,25.4178,25.4475,25.3316,25.3435,258582.69396202,0
+SPIP.US,D,20130411,000000,25.4109,25.4406,25.3891,25.4316,105420.73032041,0
+SPIP.US,D,20130412,000000,25.5069,25.5366,25.499,25.5178,69895.048005113,0
+SPIP.US,D,20130415,000000,25.5267,25.5554,25.5198,25.5425,81856.108365063,0
+SPIP.US,D,20130416,000000,25.4614,25.5198,25.4574,25.4881,176853.83091993,0
+SPIP.US,D,20130417,000000,25.4554,25.5109,25.4554,25.4693,149995.97881989,0
+SPIP.US,D,20130418,000000,25.492,25.5109,25.29,25.3098,119203.62054268,0
+SPIP.US,D,20130419,000000,25.3574,25.4227,25.3475,25.392,44548.991528074,0
+SPIP.US,D,20130422,000000,25.4643,25.499,25.4524,25.4772,84500.993292682,0
+SPIP.US,D,20130423,000000,25.5109,25.5723,25.4732,25.4871,174191.77797255,0
+SPIP.US,D,20130424,000000,25.4732,25.5307,25.4732,25.5307,143314.58948002,0
+SPIP.US,D,20130425,000000,25.5505,25.5723,25.5465,25.5465,58360.158488787,0
+SPIP.US,D,20130426,000000,25.597,25.6584,25.597,25.6228,108699.82209589,0
+SPIP.US,D,20130429,000000,25.6723,25.6723,25.5841,25.5931,99644.196610603,0
+SPIP.US,D,20130430,000000,25.5901,25.6069,25.5109,25.5465,210282.99505663,0
+SPIP.US,D,20130501,000000,25.5802,25.5891,25.5178,25.5416,339634.93504858,0
+SPIP.US,D,20130502,000000,25.5109,25.5346,25.4911,25.5346,147110.74161553,0
+SPIP.US,D,20130503,000000,25.4178,25.4445,25.3178,25.3178,113419.00776475,0
+SPIP.US,D,20130506,000000,25.3405,25.3405,25.2792,25.3178,53930.809388927,0
+SPIP.US,D,20130507,000000,25.2653,25.3128,25.2653,25.2881,275858.7712651,0
+SPIP.US,D,20130508,000000,25.2485,25.2782,25.2326,25.2445,134188.27214864,0
+SPIP.US,D,20130509,000000,25.2603,25.2881,25.2376,25.2485,74813.180726572,0
+SPIP.US,D,20130510,000000,25.2088,25.2088,25.0979,25.1653,98022.323684389,0
+SPIP.US,D,20130513,000000,25.1108,25.1247,25.0692,25.0692,69431.511471406,0
+SPIP.US,D,20130514,000000,25.09,25.1108,24.9633,24.9712,48417.855276721,0
+SPIP.US,D,20130515,000000,24.991,25.0078,24.9138,24.9712,253815.0338844,0
+SPIP.US,D,20130516,000000,24.9435,25.0801,24.9355,25.0455,134968.91210627,0
+SPIP.US,D,20130517,000000,24.9801,24.9979,24.9058,24.9058,1227217.5174632,0
+SPIP.US,D,20130520,000000,24.9296,24.9316,24.8643,24.9029,250645.00952861,0
+SPIP.US,D,20130521,000000,24.8712,24.9672,24.8336,24.9534,138432.81256512,0
+SPIP.US,D,20130522,000000,24.9771,25.0257,24.7038,24.7187,189032.01623576,0
+SPIP.US,D,20130523,000000,24.7771,24.7821,24.6474,24.7147,511021.25661451,0
+SPIP.US,D,20130524,000000,24.7425,24.7712,24.7256,24.7533,101786.1595474,0
+SPIP.US,D,20130528,000000,24.7217,24.7464,24.5306,24.5306,86284.447581408,0
+SPIP.US,D,20130529,000000,24.5345,24.5652,24.4494,24.5048,184094.6957275,0
+SPIP.US,D,20130530,000000,24.5167,24.5395,24.3632,24.3969,157341.87151309,0
+SPIP.US,D,20130531,000000,24.4444,24.4444,24.2632,24.3969,173267.73455568,0
+SPIP.US,D,20130603,000000,24.3226,24.488,24.3097,24.4187,286462.54817995,0
+SPIP.US,D,20130604,000000,24.3592,24.4365,24.3385,24.3553,307439.84856807,0
+SPIP.US,D,20130605,000000,24.4008,24.4147,24.3632,24.384,75966.467701501,0
+SPIP.US,D,20130606,000000,24.2681,24.4058,24.2483,24.3553,110630.7193779,0
+SPIP.US,D,20130607,000000,24.2553,24.3058,24.182,24.1959,393045.65442692,0
+SPIP.US,D,20130610,000000,24.1404,24.1959,23.9998,24.0255,296935.04023776,0
+SPIP.US,D,20130611,000000,23.8612,24.0166,23.8374,24.0117,424133.90857423,0
+SPIP.US,D,20130612,000000,23.9582,24.0077,23.8037,23.8216,375697.87539423,0
+SPIP.US,D,20130613,000000,23.8929,23.9998,23.774,23.9869,302072.31768212,0
+SPIP.US,D,20130614,000000,24.0572,24.0939,23.9651,23.9651,56733.236144995,0
+SPIP.US,D,20130617,000000,23.9998,24.0166,23.879,23.8968,69192.169078185,0
+SPIP.US,D,20130618,000000,23.8839,24.0038,23.879,23.9533,189689.45040448,0
+SPIP.US,D,20130619,000000,24.0117,24.0493,23.6215,23.6215,202292.79668041,0
+SPIP.US,D,20130620,000000,23.5572,23.574,23.2621,23.3671,451867.32968239,0
+SPIP.US,D,20130621,000000,23.3413,23.3968,23.0839,23.0839,268455.3152115,0
+SPIP.US,D,20130624,000000,22.764,23.07,22.7531,22.9888,1248907.7956135,0
+SPIP.US,D,20130625,000000,23.0452,23.1116,23.0106,23.0452,459137.48111191,0
+SPIP.US,D,20130626,000000,23.174,23.2106,23.1076,23.1561,113377.60254061,0
+SPIP.US,D,20130627,000000,23.2621,23.4126,23.2621,23.3542,110962.97105457,0
+SPIP.US,D,20130628,000000,23.3284,23.4809,23.3007,23.4502,86961.069536927,0
+SPIP.US,D,20130701,000000,23.3571,23.4849,23.3255,23.4671,186897.12248357,0
+SPIP.US,D,20130702,000000,23.5176,23.578,23.5176,23.5671,66695.737027375,0
+SPIP.US,D,20130703,000000,23.572,23.5968,23.4898,23.4898,52372.559124202,0
+SPIP.US,D,20130705,000000,23.2373,23.9998,23.1522,23.17,63011.681962101,0
+SPIP.US,D,20130708,000000,23.2443,23.3255,23.2443,23.3066,180709.56618287,0
+SPIP.US,D,20130709,000000,23.3066,23.3453,23.2849,23.2948,132156.38651505,0
+SPIP.US,D,20130710,000000,23.3156,23.3571,23.2235,23.2552,259454.22343607,0
+SPIP.US,D,20130711,000000,23.3918,23.4245,23.2948,23.4037,130067.94740458,0
+SPIP.US,D,20130712,000000,23.471,23.4898,23.3542,23.374,753288.27249688,0
+SPIP.US,D,20130715,000000,23.4037,23.5146,23.4037,23.5077,216079.72643675,0
+SPIP.US,D,20130716,000000,23.5948,23.6255,23.5522,23.5819,118749.17296062,0
+SPIP.US,D,20130717,000000,23.6988,23.7146,23.6364,23.6879,88064.872219587,0
+SPIP.US,D,20130718,000000,23.6087,23.6255,23.5463,23.572,270835.610658,0
+SPIP.US,D,20130719,000000,23.6433,23.7572,23.6433,23.7433,117100.03317948,0
+SPIP.US,D,20130722,000000,23.7909,23.7909,23.7314,23.7532,65997.907518026,0
+SPIP.US,D,20130723,000000,23.6978,23.7097,23.6671,23.6938,59424.575714335,0
+SPIP.US,D,20130724,000000,23.5572,23.5572,23.4077,23.477,88269.878573274,0
+SPIP.US,D,20130725,000000,23.4176,23.4987,23.3997,23.4898,155988.62760205,0
+SPIP.US,D,20130726,000000,23.5592,23.5592,23.475,23.5027,45667.94246347,0
+SPIP.US,D,20130729,000000,23.471,23.5037,23.4463,23.4671,49810.484644871,0
+SPIP.US,D,20130730,000000,23.5027,23.5275,23.4532,23.471,158743.58983288,0
+SPIP.US,D,20130731,000000,23.374,23.6166,23.3492,23.5948,48236.076243895,0
+SPIP.US,D,20130801,000000,23.572,23.572,23.4542,23.4671,62179.537945165,0
+SPIP.US,D,20130802,000000,23.4978,23.574,23.4978,23.5631,51519.207553435,0
+SPIP.US,D,20130805,000000,23.5819,23.5819,23.5225,23.5592,55746.579950156,0
+SPIP.US,D,20130806,000000,23.6007,23.6552,23.5829,23.6503,100681.34698123,0
+SPIP.US,D,20130807,000000,23.6899,23.7433,23.6611,23.7433,59736.629720686,0
+SPIP.US,D,20130808,000000,23.7097,23.7869,23.6968,23.7295,56407.043769423,0
+SPIP.US,D,20130809,000000,23.7295,23.778,23.7126,23.778,267989.75891076,0
+SPIP.US,D,20130812,000000,23.8077,23.8404,23.679,23.6859,44583.327567608,0
+SPIP.US,D,20130813,000000,23.571,23.574,23.4611,23.4938,94943.18884502,0
+SPIP.US,D,20130814,000000,23.4364,23.4799,23.4156,23.4235,50247.764207169,0
+SPIP.US,D,20130815,000000,23.2393,23.2928,23.1799,23.2264,80349.362159639,0
+SPIP.US,D,20130816,000000,23.2225,23.2225,23.0353,23.1007,184372.41369432,0
+SPIP.US,D,20130819,000000,23.0442,23.0512,22.9482,22.965,218190.38298456,0
+SPIP.US,D,20130820,000000,23.0403,23.1284,23.0403,23.1195,278768.24567383,0
+SPIP.US,D,20130821,000000,23.1195,23.1601,22.9522,22.9571,49041.963289423,0
+SPIP.US,D,20130822,000000,22.9106,22.9779,22.8927,22.9611,80941.153899839,0
+SPIP.US,D,20130823,000000,22.965,23.1462,22.9482,23.1324,54261.041298561,0
+SPIP.US,D,20130826,000000,23.1878,23.2373,23.1769,23.2373,70377.772325617,0
+SPIP.US,D,20130827,000000,23.3383,23.3918,23.2987,23.374,50712.310624391,0
+SPIP.US,D,20130828,000000,23.3066,23.3255,23.2552,23.2789,39766.183197719,0
+SPIP.US,D,20130829,000000,23.1878,23.3106,23.1809,23.2522,65509.123896428,0
+SPIP.US,D,20130830,000000,23.3066,23.3383,23.2047,23.2314,156976.29368041,0
+SPIP.US,D,20130903,000000,23.07,23.0878,22.969,23.0403,135759.65089907,0
+SPIP.US,D,20130904,000000,23.07,23.07,22.9284,22.9323,167661.87116003,0
+SPIP.US,D,20130905,000000,23.0403,23.0403,22.7393,22.7393,103929.13236772,0
+SPIP.US,D,20130906,000000,22.8452,22.9323,22.8412,22.8541,266281.0360022,0
+SPIP.US,D,20130909,000000,22.965,22.969,22.8898,22.8967,606068.46346165,0
+SPIP.US,D,20130910,000000,22.8244,22.9106,22.8244,22.868,209810.36957128,0
+SPIP.US,D,20130911,000000,22.9452,23.0175,22.9106,22.9987,266251.74938024,0
+SPIP.US,D,20130912,000000,23.07,23.1066,22.9779,22.9828,92648.733497349,0
+SPIP.US,D,20130913,000000,22.969,23.0076,22.9611,23.0036,29443.153900233,0
+SPIP.US,D,20130916,000000,23.1769,23.1878,23.0403,23.0442,131321.21284757,0
+SPIP.US,D,20130917,000000,22.9363,23.1641,22.9363,23.1462,132470.46028843,0
+SPIP.US,D,20130918,000000,23.1284,23.5037,23.0739,23.4284,106694.1934337,0
+SPIP.US,D,20130919,000000,23.5126,23.5126,23.3017,23.374,313394.12177663,0
+SPIP.US,D,20130920,000000,23.3839,23.477,23.3571,23.472,88629.397104863,0
+SPIP.US,D,20130923,000000,23.4948,23.5681,23.4948,23.5502,48475.418637116,0
+SPIP.US,D,20130924,000000,23.5502,23.572,23.5324,23.5463,92300.323684433,0
+SPIP.US,D,20130925,000000,23.5502,23.5968,23.5146,23.572,48324.945993276,0
+SPIP.US,D,20130926,000000,23.5572,23.5641,23.5077,23.5463,31208.430285677,0
+SPIP.US,D,20130927,000000,23.5423,23.5928,23.5374,23.5423,33758.38616282,0
+SPIP.US,D,20130930,000000,23.5809,23.6473,23.5245,23.6235,190389.29968086,0
+SPIP.US,D,20131001,000000,23.5611,23.5611,23.5166,23.5433,96673.119307414,0
+SPIP.US,D,20131002,000000,23.5809,23.6196,23.576,23.6067,33261.523473095,0
+SPIP.US,D,20131003,000000,23.5572,23.6334,23.5572,23.5938,38374.563713084,0
+SPIP.US,D,20131004,000000,23.5483,23.576,23.5294,23.576,31202.370984583,0
+SPIP.US,D,20131007,000000,23.6285,23.6285,23.5691,23.5849,49242.930109048,0
+SPIP.US,D,20131008,000000,23.5512,23.6067,23.5294,23.5294,35572.136957017,0
+SPIP.US,D,20131009,000000,23.5661,23.573,23.5057,23.5166,311490.49134954,0
+SPIP.US,D,20131010,000000,23.4918,23.5255,23.4651,23.5255,35366.120719814,0
+SPIP.US,D,20131011,000000,23.5483,23.5661,23.5057,23.5136,23271.755735791,0
+SPIP.US,D,20131014,000000,23.5096,23.5096,23.376,23.4057,60180.978467594,0
+SPIP.US,D,20131015,000000,23.4651,23.5136,23.4136,23.4136,64953.687962793,0
+SPIP.US,D,20131016,000000,23.3977,23.5136,23.3898,23.4918,355159.87433544,0
+SPIP.US,D,20131017,000000,23.5661,23.6067,23.5512,23.573,63541.870807844,0
+SPIP.US,D,20131018,000000,23.5938,23.6334,23.5889,23.6067,83985.952699675,0
+SPIP.US,D,20131021,000000,23.5988,23.6196,23.5691,23.6196,34732.92375547,0
+SPIP.US,D,20131022,000000,23.6889,23.7334,23.6889,23.7077,76852.13554477,0
+SPIP.US,D,20131023,000000,23.7206,23.7938,23.7126,23.7245,44870.134486067,0
+SPIP.US,D,20131024,000000,23.7473,23.7473,23.673,23.7384,49648.903282359,0
+SPIP.US,D,20131025,000000,23.7899,23.7978,23.7384,23.7899,35029.829509086,0
+SPIP.US,D,20131028,000000,23.7859,23.8156,23.7602,23.7641,73187.268266295,0
+SPIP.US,D,20131029,000000,23.7384,23.777,23.7295,23.7602,82396.396045963,0
+SPIP.US,D,20131030,000000,23.7602,23.8077,23.7166,23.7423,60939.400987885,0
+SPIP.US,D,20131031,000000,23.8235,23.8473,23.7126,23.7423,52186.740557313,0
+SPIP.US,D,20131101,000000,23.6156,23.6156,23.4958,23.5057,203885.38298467,0
+SPIP.US,D,20131104,000000,23.5334,23.5572,23.5136,23.5245,47205.995057881,0
+SPIP.US,D,20131105,000000,23.4591,23.4641,23.4007,23.4255,45298.325096723,0
+SPIP.US,D,20131106,000000,23.5007,23.572,23.4918,23.5483,75921.022943295,0
+SPIP.US,D,20131107,000000,23.5611,23.6196,23.5611,23.5839,41839.474055451,0
+SPIP.US,D,20131108,000000,23.3898,23.3938,23.3215,23.3463,36932.450052665,0
+SPIP.US,D,20131111,000000,23.3126,23.3671,23.3076,23.3166,281830.21249343,0
+SPIP.US,D,20131112,000000,23.376,23.3799,23.3265,23.3265,22328.524532127,0
+SPIP.US,D,20131113,000000,23.4185,23.4205,23.3799,23.4057,39395.555947457,0
+SPIP.US,D,20131114,000000,23.4294,23.5136,23.4294,23.5007,29312.878926708,0
+SPIP.US,D,20131115,000000,23.5245,23.5245,23.473,23.5096,61174.703847043,0
+SPIP.US,D,20131118,000000,23.5136,23.5928,23.5136,23.5839,34894.505117982,0
+SPIP.US,D,20131119,000000,23.5512,23.5552,23.469,23.478,34482.472643576,0
+SPIP.US,D,20131120,000000,23.4423,23.5136,23.2898,23.3027,40001.486056877,0
+SPIP.US,D,20131121,000000,23.2522,23.3849,23.2235,23.3671,236150.15142777,0
+SPIP.US,D,20131122,000000,23.4136,23.478,23.4136,23.4423,262978.71690586,0
+SPIP.US,D,20131125,000000,23.4344,23.5057,23.4344,23.4641,100931.79809312,0
+SPIP.US,D,20131126,000000,23.5096,23.5096,23.4591,23.4641,39091.581009231,0
+SPIP.US,D,20131127,000000,23.4294,23.4473,23.3581,23.4205,90881.437344874,0
+SPIP.US,D,20131129,000000,23.4047,23.4176,23.3799,23.4047,821555.38827469,0
+SPIP.US,D,20131202,000000,23.3383,23.3502,23.27,23.2849,78480.067772078,0
+SPIP.US,D,20131203,000000,23.3265,23.3552,23.3027,23.3027,93363.731026465,0
+SPIP.US,D,20131204,000000,23.1928,23.2274,23.1551,23.169,40207.50229408,0
+SPIP.US,D,20131205,000000,23.1601,23.1809,23.1017,23.1017,105717.63607402,0
+SPIP.US,D,20131206,000000,23.1106,23.169,23.07,23.1066,69914.235791911,0
+SPIP.US,D,20131209,000000,23.1195,23.1829,23.1195,23.1641,397725.45463868,0
+SPIP.US,D,20131210,000000,23.2482,23.2621,23.1512,23.2225,157536.77903162,0
+SPIP.US,D,20131211,000000,23.2047,23.2314,23.169,23.169,59878.013412884,0
+SPIP.US,D,20131212,000000,23.1413,23.1601,23.0987,23.1106,62571.372749256,0
+SPIP.US,D,20131213,000000,23.1512,23.1928,23.1413,23.1928,46998.968937162,0
+SPIP.US,D,20131216,000000,23.2443,23.2621,23.1809,23.1967,93299.09848146,0
+SPIP.US,D,20131217,000000,23.2007,23.27,23.2007,23.267,79482.882103168,0
+SPIP.US,D,20131218,000000,23.2007,23.275,23.1106,23.1641,106349.82315485,0
+SPIP.US,D,20131219,000000,23.0987,23.1512,23.0739,23.0739,34706.666784062,0
+SPIP.US,D,20131220,000000,23.1324,23.1809,23.1106,23.169,171764.0180008,0
+SPIP.US,D,20131223,000000,23.1363,23.1769,23.1155,23.1155,92124.603952701,0
+SPIP.US,D,20131224,000000,23.065,23.0957,23.0442,23.0442,95458.229438027,0
+SPIP.US,D,20131226,000000,23.0215,23.0472,23.0076,23.0264,349831.72890661,0
+SPIP.US,D,20131227,000000,23.0353,23.0829,23.0076,23.0264,165243.20013993,0
+SPIP.US,D,20131230,000000,23.0561,23.1106,23.0561,23.0987,66309.961524378,0
+SPIP.US,D,20131231,000000,23.0601,23.0868,22.9908,23.0403,131583.78256165,0
+SPIP.US,D,20140102,000000,23.065,23.1462,23.065,23.1244,151879.41157667,0
+SPIP.US,D,20140103,000000,23.1155,23.173,23.1155,23.1284,47647.314154242,0
+SPIP.US,D,20140106,000000,23.169,23.2136,23.1641,23.1829,47259.518884213,0
+SPIP.US,D,20140107,000000,23.1967,23.2373,23.1809,23.2136,30619.668196024,0
+SPIP.US,D,20140108,000000,23.1641,23.2007,23.1601,23.1829,31639.650546881,0
+SPIP.US,D,20140109,000000,23.2373,23.2987,23.2007,23.2948,56821.09601086,0
+SPIP.US,D,20140110,000000,23.3849,23.4383,23.3849,23.4334,720116.62865668,0
+SPIP.US,D,20140113,000000,23.4136,23.4591,23.3997,23.4463,470208.83409453,0
+SPIP.US,D,20140114,000000,23.3928,23.4136,23.3383,23.3383,30549.986233441,0
+SPIP.US,D,20140115,000000,23.2948,23.3502,23.2948,23.3344,38572.500882161,0
+SPIP.US,D,20140116,000000,23.3631,23.3888,23.3502,23.3552,56009.149664238,0
+SPIP.US,D,20140117,000000,23.3571,23.3968,23.3265,23.3928,103576.68302074,0
+SPIP.US,D,20140121,000000,23.3928,23.3928,23.3571,23.3571,68326.698905231,0
+SPIP.US,D,20140122,000000,23.3344,23.3571,23.3027,23.3116,55224.470172539,0
+SPIP.US,D,20140123,000000,23.3799,23.4591,23.3799,23.4245,38828.001411634,0
+SPIP.US,D,20140124,000000,23.4562,23.5087,23.4463,23.5087,69678.932932753,0
+SPIP.US,D,20140127,000000,23.4908,23.5156,23.4205,23.4245,64737.572890433,0
+SPIP.US,D,20140128,000000,23.4383,23.4463,23.4136,23.4423,117266.66395957,0
+SPIP.US,D,20140129,000000,23.4829,23.5651,23.473,23.5423,95672.324743355,0
+SPIP.US,D,20140130,000000,23.5156,23.5423,23.4958,23.5423,86620.738792136,0
+SPIP.US,D,20140131,000000,23.5889,23.5978,23.5384,23.576,219810.23614375,0
+SPIP.US,D,20140203,000000,23.572,23.7295,23.5691,23.7295,417233.37451145,0
+SPIP.US,D,20140204,000000,23.6334,23.6512,23.5809,23.5928,90686.529826344,0
+SPIP.US,D,20140205,000000,23.5512,23.5809,23.5087,23.5087,23279.834803916,0
+SPIP.US,D,20140206,000000,23.4908,23.5047,23.4681,23.4997,12724.53229782,0
+SPIP.US,D,20140207,000000,23.5483,23.5839,23.5384,23.5651,24493.714789788,0
+SPIP.US,D,20140210,000000,23.5611,23.6067,23.5572,23.5928,61707.922343333,0
+SPIP.US,D,20140211,000000,23.5205,23.5423,23.4958,23.4997,178400.97246598,0
+SPIP.US,D,20140212,000000,23.478,23.478,23.4284,23.4591,31964.833038936,0
+SPIP.US,D,20140213,000000,23.5087,23.5384,23.4958,23.5334,48375.440169061,0
+SPIP.US,D,20140214,000000,23.5087,23.5087,23.4562,23.4908,70674.678079233,0
+SPIP.US,D,20140218,000000,23.5087,23.5691,23.4997,23.5205,206478.76385299,0
+SPIP.US,D,20140219,000000,23.5611,23.5611,23.4591,23.473,167988.0635356,0
+SPIP.US,D,20140220,000000,23.4562,23.473,23.3671,23.4047,79235.460641822,0
+SPIP.US,D,20140221,000000,23.3888,23.4463,23.3888,23.4334,40312.530179713,0
+SPIP.US,D,20140224,000000,23.4423,23.4522,23.4047,23.4284,155444.30038709,0
+SPIP.US,D,20140225,000000,23.4908,23.5483,23.4908,23.5483,98377.802681915,0
+SPIP.US,D,20140226,000000,23.5384,23.6027,23.5384,23.6027,67975.259441767,0
+SPIP.US,D,20140227,000000,23.6196,23.6512,23.6067,23.6235,41879.869396079,0
+SPIP.US,D,20140228,000000,23.6196,23.6512,23.576,23.6512,34800.585951022,0
+SPIP.US,D,20140303,000000,23.7245,23.7562,23.7037,23.7423,248524.25414564,0
+SPIP.US,D,20140304,000000,23.6809,23.6809,23.5978,23.5978,83487.070242919,0
+SPIP.US,D,20140305,000000,23.6156,23.6423,23.5889,23.6374,49034.894104813,0
+SPIP.US,D,20140306,000000,23.5611,23.6067,23.5423,23.576,93809.089656889,0
+SPIP.US,D,20140307,000000,23.5156,23.5334,23.5136,23.5334,27777.855982844,0
+SPIP.US,D,20140310,000000,23.5334,23.5483,23.5245,23.5384,20723.81962568,0
+SPIP.US,D,20140311,000000,23.5136,23.5512,23.4958,23.5334,114568.25520562,0
+SPIP.US,D,20140312,000000,23.5809,23.6067,23.5552,23.5889,65772.703494025,0
+SPIP.US,D,20140313,000000,23.5156,23.7077,23.5156,23.7077,115276.18355012,0
+SPIP.US,D,20140314,000000,23.7126,23.7126,23.677,23.6918,22637.548887931,0
+SPIP.US,D,20140317,000000,23.6651,23.677,23.6334,23.6334,16134.908930339,0
+SPIP.US,D,20140318,000000,23.6473,23.677,23.6334,23.6691,31416.466289911,0
+SPIP.US,D,20140319,000000,23.6602,23.6602,23.4522,23.478,33074.695022691,0
+SPIP.US,D,20140320,000000,23.37,23.3997,23.3671,23.3888,16182.373455577,0
+SPIP.US,D,20140321,000000,23.4047,23.473,23.4047,23.473,11973.178962139,0
+SPIP.US,D,20140324,000000,23.4631,23.5483,23.4591,23.5334,17012.497705482,0
+SPIP.US,D,20140325,000000,23.5087,23.5423,23.4869,23.5087,28264.619837412,0
+SPIP.US,D,20140326,000000,23.5384,23.5928,23.5156,23.5889,29520.914930942,0
+SPIP.US,D,20140327,000000,23.5978,23.6572,23.5928,23.6196,32787.888104232,0
+SPIP.US,D,20140328,000000,23.6027,23.6027,23.5285,23.5384,29273.493469596,0
+SPIP.US,D,20140331,000000,23.5156,23.5483,23.5156,23.5384,24158.433462575,0
+SPIP.US,D,20140401,000000,23.4908,23.5087,23.4681,23.473,17668.921990687,0
+SPIP.US,D,20140402,000000,23.4136,23.4383,23.4047,23.4047,28826.115072141,0
+SPIP.US,D,20140403,000000,23.4334,23.4631,23.4334,23.4383,22348.722202441,0
+SPIP.US,D,20140404,000000,23.4958,23.5572,23.478,23.5384,36934.469819696,0
+SPIP.US,D,20140407,000000,23.6027,23.6275,23.572,23.5928,30856.990822213,0
+SPIP.US,D,20140408,000000,23.572,23.6156,23.5512,23.5978,47945.229791373,0
+SPIP.US,D,20140409,000000,23.5611,23.6027,23.5512,23.6027,212611.78644384,0
+SPIP.US,D,20140410,000000,23.6334,23.7522,23.6334,23.7295,51809.044122441,0
+SPIP.US,D,20140411,000000,23.772,23.7859,23.7423,23.7681,40433.716201597,0
+SPIP.US,D,20140414,000000,23.7473,23.7681,23.7126,23.7473,13671.803035547,0
+SPIP.US,D,20140415,000000,23.7473,23.8196,23.7295,23.777,19049.432756649,0
+SPIP.US,D,20140416,000000,23.7681,23.8325,23.7602,23.8018,211722.0790665,0
+SPIP.US,D,20140417,000000,23.7859,23.8077,23.7206,23.7295,28773.601129324,0
+SPIP.US,D,20140421,000000,23.8117,23.8473,23.7641,23.777,33630.130956326,0
+SPIP.US,D,20140422,000000,23.7602,23.7978,23.7423,23.7978,43466.396399244,0
+SPIP.US,D,20140423,000000,23.8275,23.8651,23.8275,23.8602,28469.626191099,0
+SPIP.US,D,20140424,000000,23.8602,23.874,23.8235,23.874,20520.833039024,0
+SPIP.US,D,20140425,000000,23.9008,23.9394,23.8691,23.8691,33700.822802425,0
+SPIP.US,D,20140428,000000,23.8602,23.874,23.7978,23.7978,23748.420755201,0
+SPIP.US,D,20140429,000000,23.7681,23.7978,23.7423,23.7859,85243.257676721,0
+SPIP.US,D,20140430,000000,23.7899,23.8869,23.7899,23.8869,24084.711965929,0
+SPIP.US,D,20140501,000000,23.9057,24.0236,23.9018,23.9929,345953.77620632,0
+SPIP.US,D,20140502,000000,23.9186,24.0543,23.8978,24.0424,33305.958347786,0
+SPIP.US,D,20140505,000000,24.0503,24.0642,23.9731,23.9731,40869.985880379,0
+SPIP.US,D,20140506,000000,23.9978,24.0057,23.9651,23.9849,42551.441934019,0
+SPIP.US,D,20140507,000000,23.9622,24.0097,23.9622,23.9978,37060.705259159,0
+SPIP.US,D,20140508,000000,24.0018,24.0543,23.9929,24.0137,52860.332862285,0
+SPIP.US,D,20140509,000000,24.0057,24.0236,23.9731,23.9849,53903.542534003,0
+SPIP.US,D,20140512,000000,23.9731,23.981,23.9057,23.9275,88164.850687641,0
+SPIP.US,D,20140513,000000,23.981,23.9849,23.9651,23.981,16931.707024226,0
+SPIP.US,D,20140514,000000,24.1087,24.181,24.0879,24.1632,31236.707024117,0
+SPIP.US,D,20140515,000000,24.2632,24.3087,24.2553,24.2879,19633.145428724,0
+SPIP.US,D,20140516,000000,24.2751,24.3008,24.2246,24.2246,141295.83233213,0
+SPIP.US,D,20140519,000000,24.284,24.2879,24.1553,24.1553,44991.320507951,0
+SPIP.US,D,20140520,000000,24.1761,24.2384,24.1671,24.2087,35116.679491436,0
+SPIP.US,D,20140521,000000,24.181,24.1988,24.1592,24.1899,63570.147546284,0
+SPIP.US,D,20140522,000000,24.1899,24.2345,24.1553,24.2246,52033.238262927,0
+SPIP.US,D,20140523,000000,24.2553,24.2939,24.2553,24.284,48963.192375199,0
+SPIP.US,D,20140527,000000,24.3048,24.3177,24.2513,24.3087,35033.869043149,0
+SPIP.US,D,20140528,000000,24.3682,24.4622,24.3682,24.4404,67751.065301282,0
+SPIP.US,D,20140529,000000,24.489,24.5533,24.4404,24.4464,39454.129191368,0
+SPIP.US,D,20140530,000000,24.3929,24.4187,24.3731,24.3771,43869.339922008,0
+SPIP.US,D,20140602,000000,24.3553,24.3691,24.2513,24.2711,39112.788563061,0
+SPIP.US,D,20140603,000000,24.2216,24.2246,24.1216,24.1216,21265.117190095,0
+SPIP.US,D,20140604,000000,24.1216,24.1216,24.0404,24.0741,19786.64772311,0
+SPIP.US,D,20140605,000000,24.0949,24.1582,24.0691,24.1216,53930.809388927,0
+SPIP.US,D,20140606,000000,24.1889,24.1988,24.1028,24.1117,34098.71690761,0
+SPIP.US,D,20140609,000000,24.0988,24.1335,24.0949,24.1256,44336.915989777,0
+SPIP.US,D,20140610,000000,24.0988,24.0988,24.0652,24.0869,989315.21813574,0
+SPIP.US,D,20140611,000000,24.1176,24.1335,24.0741,24.0909,186728.47193645,0
+SPIP.US,D,20140612,000000,24.1216,24.2157,24.1077,24.1889,16950.894811025,0
+SPIP.US,D,20140613,000000,24.0988,24.1582,24.0691,24.1295,61011.1027175,0
+SPIP.US,D,20140616,000000,24.1503,24.18,24.1295,24.1751,20074.464525085,0
+SPIP.US,D,20140617,000000,24.1889,24.1889,24.1216,24.1335,22381.038474943,0
+SPIP.US,D,20140618,000000,24.1988,24.2751,24.1543,24.2751,126478.82138978,0
+SPIP.US,D,20140619,000000,24.3097,24.3147,24.2216,24.2295,19879.557006554,0
+SPIP.US,D,20140620,000000,24.2246,24.3097,24.2117,24.3018,14943.246381813,0
+SPIP.US,D,20140623,000000,24.3602,24.3602,24.284,24.2939,40144.889516106,0
+SPIP.US,D,20140624,000000,24.3385,24.4127,24.3177,24.4127,15615.828803269,0
+SPIP.US,D,20140625,000000,24.4385,24.4543,24.4028,24.4068,16561.079773964,0
+SPIP.US,D,20140626,000000,24.4503,24.5107,24.4503,24.4761,14937.187080719,0
+SPIP.US,D,20140627,000000,24.5147,24.5187,24.4474,24.481,24321.024708603,0
+SPIP.US,D,20140630,000000,24.5147,24.5147,24.4642,24.489,25852.008118404,0
+SPIP.US,D,20140701,000000,24.4325,24.4375,24.3592,24.3632,323656.55806318,0
+SPIP.US,D,20140702,000000,24.3087,24.3256,24.2464,24.2652,116740.51464789,0
+SPIP.US,D,20140703,000000,24.2097,24.2701,24.1929,24.2503,26706.369572686,0
+SPIP.US,D,20140707,000000,24.3038,24.3503,24.2959,24.3206,24275.579950397,0
+SPIP.US,D,20140708,000000,24.3731,24.4375,24.3731,24.4018,19066.600776416,0
+SPIP.US,D,20140709,000000,24.3979,24.5068,24.384,24.4791,47436.24849946,0
+SPIP.US,D,20140710,000000,24.5721,24.5721,24.5018,24.5236,67353.171196096,0
+SPIP.US,D,20140711,000000,24.5642,24.5791,24.5504,24.5642,25222.850688123,0
+SPIP.US,D,20140714,000000,24.5385,24.5474,24.489,24.5107,33648.308859608,0
+SPIP.US,D,20140715,000000,24.489,24.5286,24.4494,24.4533,18059.746911263,0
+SPIP.US,D,20140716,000000,24.4622,24.4672,24.4187,24.4533,134876.00282283,0
+SPIP.US,D,20140717,000000,24.5147,24.6147,24.4791,24.6147,58997.394987194,0
+SPIP.US,D,20140718,000000,24.587,24.5969,24.5335,24.5385,38418.998587775,0
+SPIP.US,D,20140721,000000,24.6504,24.6504,24.587,24.5969,96520.626896543,0
+SPIP.US,D,20140722,000000,24.5791,24.5969,24.5553,24.5929,16671.157077176,0
+SPIP.US,D,20140723,000000,24.5969,24.6187,24.5721,24.5751,23027.363924991,0
+SPIP.US,D,20140724,000000,24.4969,24.5474,24.4969,24.5474,17725.475467566,0
+SPIP.US,D,20140725,000000,24.6117,24.6632,24.6038,24.6325,22383.058241975,0
+SPIP.US,D,20140728,000000,24.6226,24.6603,24.5929,24.6276,25786.365689884,0
+SPIP.US,D,20140729,000000,24.6632,24.6771,24.6117,24.6672,30744.893751971,0
+SPIP.US,D,20140730,000000,24.5929,24.6009,24.485,24.5068,65143.546063744,0
+SPIP.US,D,20140731,000000,24.4583,24.5504,24.4187,24.485,42236.358277121,0
+SPIP.US,D,20140801,000000,24.5068,24.5989,24.4682,24.5949,375750.38933705,0
+SPIP.US,D,20140804,000000,24.6058,24.6088,24.5662,24.5662,22391.1373101,0
+SPIP.US,D,20140805,000000,24.4989,24.589,24.4771,24.5731,29726.931168145,0
+SPIP.US,D,20140806,000000,24.6207,24.6207,24.4206,24.5702,27833.399576208,0
+SPIP.US,D,20140807,000000,24.5811,24.684,24.5811,24.6791,20213.828450251,0
+SPIP.US,D,20140808,000000,24.7207,24.7464,24.6573,24.6702,49191.426049747,0
+SPIP.US,D,20140811,000000,24.6751,24.6999,24.6345,24.6444,43179.589480785,0
+SPIP.US,D,20140812,000000,24.6702,24.6702,24.585,24.585,632064.8849228,0
+SPIP.US,D,20140813,000000,24.6246,24.6623,24.6167,24.6474,59765.916342642,0
+SPIP.US,D,20140814,000000,24.6999,24.7078,24.6474,24.6999,28085.870455133,0
+SPIP.US,D,20140815,000000,24.7058,24.8593,24.7058,24.7712,315161.41792911,0
+SPIP.US,D,20140818,000000,24.7118,24.7207,24.6296,24.6444,32791.927638295,0
+SPIP.US,D,20140819,000000,24.692,24.6959,24.5989,24.5989,41631.438051217,0
+SPIP.US,D,20140820,000000,24.5811,24.5989,24.5117,24.5345,20428.933639095,0
+SPIP.US,D,20140821,000000,24.5573,24.6058,24.5395,24.5949,67005.771266695,0
+SPIP.US,D,20140822,000000,24.589,24.6167,24.5345,24.5949,47694.77867948,0
+SPIP.US,D,20140825,000000,24.589,24.6207,24.5771,24.6018,854136.2502582,0
+SPIP.US,D,20140826,000000,24.6533,24.6533,24.585,24.5949,74259.764559968,0
+SPIP.US,D,20140827,000000,24.6246,24.6623,24.6127,24.6573,38201.8736319,0
+SPIP.US,D,20140828,000000,24.7296,24.7296,24.6751,24.6999,27847.537945427,0
+SPIP.US,D,20140829,000000,24.684,24.7118,24.6474,24.6573,44621.703141204,0
+SPIP.US,D,20140902,000000,24.5484,24.5771,24.5028,24.5028,469331.24531939,0
+SPIP.US,D,20140903,000000,24.4909,24.5811,24.4909,24.5811,113825.99082158,0
+SPIP.US,D,20140904,000000,24.5405,24.5702,24.4543,24.4642,36909.222731804,0
+SPIP.US,D,20140905,000000,24.5167,24.5306,24.4157,24.4424,36767.839039606,0
+SPIP.US,D,20140908,000000,24.4692,24.4949,24.3632,24.386,81123.942816181,0
+SPIP.US,D,20140909,000000,24.3266,24.3553,24.3147,24.3147,24516.942110649,0
+SPIP.US,D,20140910,000000,24.2424,24.2424,24.1879,24.1969,1321068.0123443,0
+SPIP.US,D,20140911,000000,24.2553,24.2979,24.2196,24.2196,842496.33285624,0
+SPIP.US,D,20140912,000000,24.1196,24.1572,24.1058,24.1097,32950.47935026,0
+SPIP.US,D,20140915,000000,24.1503,24.1652,24.1315,24.1404,62815.764560056,0
+SPIP.US,D,20140916,000000,24.1533,24.1612,24.1097,24.1157,30315.693257798,0
+SPIP.US,D,20140917,000000,24.076,24.1157,23.9483,23.9572,61019.181785625,0
+SPIP.US,D,20140918,000000,23.9721,23.981,23.8869,23.8958,132327.0568292,0
+SPIP.US,D,20140919,000000,23.9265,23.977,23.8909,23.9721,53399.610659669,0
+SPIP.US,D,20140922,000000,23.977,23.9929,23.9305,23.9523,28185.848923187,0
+SPIP.US,D,20140923,000000,24.0057,24.0513,23.977,24.0473,50486.096716874,0
+SPIP.US,D,20140924,000000,24.0473,24.08,24.0018,24.0057,55724.36251281,0
+SPIP.US,D,20140925,000000,24.076,24.1058,24.0602,24.0929,48223.957641706,0
+SPIP.US,D,20140926,000000,24.0513,24.0513,23.9691,23.9849,46215.299328979,0
+SPIP.US,D,20140929,000000,24.0473,24.0513,24.0018,24.0137,32141.562654184,0
+SPIP.US,D,20140930,000000,24.0137,24.0513,23.981,24.0018,69725.387574475,0
+SPIP.US,D,20141001,000000,24.0711,24.2018,24.0711,24.2018,84762.553123248,0
+SPIP.US,D,20141002,000000,24.178,24.178,24.0929,24.0929,140530.34062723,0
+SPIP.US,D,20141003,000000,24.08,24.0889,24.0513,24.0642,59294.30074081,0
+SPIP.US,D,20141006,000000,24.0473,24.1097,24.0473,24.1008,14677.647017184,0
+SPIP.US,D,20141007,000000,24.1533,24.2246,24.1275,24.2068,33397.857747715,0
+SPIP.US,D,20141008,000000,24.2018,24.3592,24.1572,24.3592,62763.250617239,0
+SPIP.US,D,20141009,000000,24.3632,24.3949,24.3008,24.3147,156226.96011176,0
+SPIP.US,D,20141010,000000,24.3335,24.3691,24.3087,24.3691,28903.87610285,0
+SPIP.US,D,20141013,000000,24.4127,24.5068,24.4127,24.4781,40510.46734879,0
+SPIP.US,D,20141014,000000,24.4513,24.4642,24.386,24.4642,28791.779032607,0
+SPIP.US,D,20141015,000000,24.692,24.9573,24.4286,24.481,102340.58559752,0
+SPIP.US,D,20141016,000000,24.5484,24.5672,24.4246,24.4731,320038.14542642,0
+SPIP.US,D,20141017,000000,24.4385,24.487,24.3989,24.4424,133989.32509604,0
+SPIP.US,D,20141020,000000,24.4989,24.4989,24.4127,24.4513,65201.109424139,0
+SPIP.US,D,20141021,000000,24.386,24.4206,24.3731,24.379,31122.590186843,0
+SPIP.US,D,20141022,000000,24.4028,24.4157,24.3424,24.3592,20510.734203867,0
+SPIP.US,D,20141023,000000,24.3008,24.3177,24.2464,24.2751,21526.677020661,0
+SPIP.US,D,20141024,000000,24.2711,24.284,24.2384,24.2672,28930.133074258,0
+SPIP.US,D,20141027,000000,24.2464,24.279,24.2464,24.2632,29218.959759748,0
+SPIP.US,D,20141028,000000,24.2464,24.284,24.2097,24.2513,201815.12177749,0
+SPIP.US,D,20141029,000000,24.2672,24.2979,24.1058,24.2068,132905.7200837,0
+SPIP.US,D,20141030,000000,24.2285,24.2592,24.2147,24.2147,13015.378750342,0
+SPIP.US,D,20141031,000000,24.2424,24.2632,24.183,24.183,133119.81538903,0
+SPIP.US,D,20141103,000000,24.1969,24.1969,24.1236,24.178,148905.30462293,0
+SPIP.US,D,20141104,000000,24.1929,24.2384,24.1691,24.1969,110774.12283713,0
+SPIP.US,D,20141105,000000,24.1612,24.2246,24.1315,24.2196,17863.829509217,0
+SPIP.US,D,20141106,000000,24.183,24.2196,24.1731,24.1879,68379.212848047,0
+SPIP.US,D,20141107,000000,24.2097,24.3335,24.2068,24.3295,44546.971761043,0
+SPIP.US,D,20141110,000000,24.3147,24.3147,24.2147,24.2325,58525.779385362,0
+SPIP.US,D,20141111,000000,24.2246,24.2632,24.178,24.2068,141104.96434767,0
+SPIP.US,D,20141112,000000,24.2464,24.2672,24.178,24.183,153569.95658195,0
+SPIP.US,D,20141113,000000,24.2018,24.2018,24.1503,24.1533,110850.87398433,0
+SPIP.US,D,20141114,000000,24.1275,24.2424,24.1196,24.2196,36538.595481542,0
+SPIP.US,D,20141117,000000,24.2424,24.2424,24.1404,24.1454,64134.67243156,0
+SPIP.US,D,20141118,000000,24.1404,24.178,24.1315,24.1691,46095.123190611,0
+SPIP.US,D,20141119,000000,24.076,24.1533,24.0424,24.0711,37807.009177261,0
+SPIP.US,D,20141120,000000,24.1275,24.1503,24.084,24.1275,83673.898693323,0
+SPIP.US,D,20141121,000000,24.183,24.2196,24.1731,24.2196,24876.460642238,0
+SPIP.US,D,20141124,000000,24.1572,24.2424,24.1572,24.2246,39258.211789322,0
+SPIP.US,D,20141125,000000,24.2196,24.2553,24.1879,24.2464,28741.284856822,0
+SPIP.US,D,20141126,000000,24.2939,24.3177,24.2513,24.2553,198798.59971609,0
+SPIP.US,D,20141128,000000,24.2751,24.3008,24.2464,24.2979,23033.423226086,0
+SPIP.US,D,20141201,000000,24.3266,24.3266,24.2097,24.2246,42117.192022268,0
+SPIP.US,D,20141202,000000,24.1533,24.1731,24.08,24.084,33478.648428971,0
+SPIP.US,D,20141203,000000,24.0552,24.1097,24.0513,24.1097,56600.941404438,0
+SPIP.US,D,20141204,000000,24.084,24.1691,24.084,24.1691,25257.186727657,0
+SPIP.US,D,20141205,000000,24.1008,24.1008,23.977,24.0137,21327.729968068,0
+SPIP.US,D,20141208,000000,23.9849,24.084,23.9849,24.0473,141488.72008363,0
+SPIP.US,D,20141209,000000,24.1157,24.1652,24.1058,24.1652,78646.698552169,0
+SPIP.US,D,20141210,000000,24.084,24.2285,24.084,24.2147,30820.635015648,0
+SPIP.US,D,20141211,000000,24.1731,24.183,24.1058,24.1731,47346.368866563,0
+SPIP.US,D,20141212,000000,24.1612,24.2384,24.1097,24.2384,22078.073420233,0
+SPIP.US,D,20141215,000000,24.1454,24.1691,24.1008,24.1454,43396.71443666,0
+SPIP.US,D,20141216,000000,24.2147,24.3177,24.183,24.3147,45558.875043774,0
+SPIP.US,D,20141217,000000,24.2513,24.5355,24.1572,24.1572,144975.84786334,0
+SPIP.US,D,20141218,000000,24.084,24.0889,23.9849,23.9988,49398.452170465,0
+SPIP.US,D,20141219,000000,24.0325,24.1315,23.9929,24.1315,392093.33427162,0
+SPIP.US,D,20141222,000000,24.1236,24.178,24.0968,24.1533,352754.33180104,0
+SPIP.US,D,20141223,000000,24.0929,24.1275,23.9691,23.9691,67253.192728041,0
+SPIP.US,D,20141224,000000,23.8958,23.9572,23.8473,23.9572,28125.255912245,0
+SPIP.US,D,20141226,000000,23.9572,23.977,23.9394,23.9523,16287.40134121,0
+SPIP.US,D,20141229,000000,24.0196,24.0642,23.9721,24.0236,31224.588421928,0
+SPIP.US,D,20141230,000000,24.0602,24.0711,23.977,23.981,114471.30638811,0
+SPIP.US,D,20141231,000000,24.0236,24.1454,23.9929,24.0929,113595.73738,0
+SPIP.US,D,20150102,000000,24.1879,24.3226,24.1879,24.3177,36934.469819696,0
+SPIP.US,D,20150105,000000,24.2424,24.3087,24.2325,24.2632,51053.651252698,0
+SPIP.US,D,20150106,000000,24.3147,24.4246,24.2711,24.279,25808.583127229,0
+SPIP.US,D,20150107,000000,24.2246,24.3147,24.1879,24.3048,38008.985880401,0
+SPIP.US,D,20150108,000000,24.2325,24.2632,24.2147,24.2424,38346.286974645,0
+SPIP.US,D,20150109,000000,24.2147,24.3335,24.2147,24.2979,73235.742675048,0
+SPIP.US,D,20150112,000000,24.2939,24.3295,24.2553,24.3147,124979.14436897,0
+SPIP.US,D,20150113,000000,24.2068,24.2939,24.1691,24.2592,63893.310271308,0
+SPIP.US,D,20150114,000000,24.3592,24.4949,24.3592,24.389,54629.648781791,0
+SPIP.US,D,20150115,000000,24.4543,24.6306,24.4424,24.6098,228184.19025593,0
+SPIP.US,D,20150116,000000,24.5989,24.6137,24.4513,24.4642,58386.415460195,0
+SPIP.US,D,20150120,000000,24.5167,24.5811,24.481,24.5266,62175.498411102,0
+SPIP.US,D,20150121,000000,24.5702,24.5811,24.3949,24.3989,42680.707024029,0
+SPIP.US,D,20150122,000000,24.5117,24.5117,24.3335,24.3989,46929.286974579,0
+SPIP.US,D,20150123,000000,24.5306,24.5989,24.5266,24.5989,34949.03882783,0
+SPIP.US,D,20150126,000000,24.5811,24.585,24.5266,24.5484,91701.462759623,0
+SPIP.US,D,20150127,000000,24.6058,24.6345,24.585,24.6098,39874.240733899,0
+SPIP.US,D,20150128,000000,24.6137,24.7633,24.6098,24.7504,53049.181079721,0
+SPIP.US,D,20150129,000000,24.6791,24.7019,24.6405,24.6652,21212.603247278,0
+SPIP.US,D,20150130,000000,24.8425,25.1851,24.4484,24.8821,114158.24249824,0
+SPIP.US,D,20150202,000000,24.8296,24.9167,24.8138,24.8722,676593.67878056,0
+SPIP.US,D,20150203,000000,24.7504,24.7543,24.6712,24.7217,56112.157782839,0
+SPIP.US,D,20150204,000000,24.6712,24.8009,24.6058,24.7593,118801.68690343,0
+SPIP.US,D,20150205,000000,24.7167,24.7425,24.6484,24.6484,62487.552417453,0
+SPIP.US,D,20150206,000000,24.5028,24.5355,24.4484,24.4731,28642.316272283,0
+SPIP.US,D,20150209,000000,24.4989,24.5028,24.4484,24.4484,33385.739145526,0
+SPIP.US,D,20150210,000000,24.4157,24.4206,24.3226,24.3513,89306.019060382,0
+SPIP.US,D,20150211,000000,24.3048,24.3464,24.2325,24.284,115567.03000265,0
+SPIP.US,D,20150212,000000,24.3266,24.3513,24.2513,24.2513,52611.901517423,0
+SPIP.US,D,20150213,000000,24.2384,24.2384,24.1691,24.2018,28794.808683154,0
+SPIP.US,D,20150217,000000,24.2464,24.2464,24.0057,24.0602,247436.60959924,0
+SPIP.US,D,20150218,000000,24.0929,24.2147,24.0473,24.1652,56433.300740832,0
+SPIP.US,D,20150219,000000,24.076,24.2979,24.0711,24.1275,43966.288739515,0
+SPIP.US,D,20150220,000000,24.2384,24.2711,24.1196,24.1275,76661.267560303,0
+SPIP.US,D,20150223,000000,24.1929,24.2147,24.1612,24.1929,48728.899399556,0
+SPIP.US,D,20150224,000000,24.1652,24.3632,24.1612,24.3424,57318.968584101,0
+SPIP.US,D,20150225,000000,24.3385,24.4127,24.3048,24.4028,76551.190257091,0
+SPIP.US,D,20150226,000000,24.4513,24.4909,24.3731,24.386,222257.18390229,0
+SPIP.US,D,20150227,000000,24.4484,24.5444,24.4127,24.5405,243286.99823322,0
+SPIP.US,D,20150302,000000,24.487,24.5117,24.2879,24.2939,282296.77867768,0
+SPIP.US,D,20150303,000000,24.3513,24.3592,24.3177,24.3266,28804.907518311,0
+SPIP.US,D,20150304,000000,24.4127,24.4127,24.3385,24.3731,31128.649487937,0
+SPIP.US,D,20150305,000000,24.3731,24.389,24.2632,24.3295,40889.173667177,0
+SPIP.US,D,20150306,000000,24.1404,24.1652,24.0236,24.0602,83182.085421178,0
+SPIP.US,D,20150309,000000,24.1058,24.1157,23.9929,24.0018,36934.469819696,0
+SPIP.US,D,20150310,000000,24.0384,24.076,24.0097,24.0473,150793.78679729,0
+SPIP.US,D,20150311,000000,24.0661,24.0929,24.0325,24.076,31606.324390863,0
+SPIP.US,D,20150312,000000,24.1275,24.1454,24.0196,24.0384,35078.303917839,0
+SPIP.US,D,20150313,000000,23.9622,24.0057,23.9305,23.9305,41591.042710589,0
+SPIP.US,D,20150316,000000,24.0325,24.0325,23.9265,23.9523,49955.907871132,0
+SPIP.US,D,20150317,000000,23.9691,24.0097,23.9265,23.9889,78996.118248601,0
+SPIP.US,D,20150318,000000,24.0424,24.4028,24.0236,24.379,50885.000705576,0
+SPIP.US,D,20150319,000000,24.379,24.4345,24.2246,24.389,18820.189198585,0
+SPIP.US,D,20150320,000000,24.4543,24.4642,24.4127,24.4642,26023.688316073,0
+SPIP.US,D,20150323,000000,24.4513,24.4642,24.4078,24.4424,48329.995410855,0
+SPIP.US,D,20150324,000000,24.487,24.59,24.4692,24.59,92000.38828027,0
+SPIP.US,D,20150325,000000,24.6207,24.6256,24.5405,24.5405,37170.78256237,0
+SPIP.US,D,20150326,000000,24.5484,24.5612,24.386,24.4078,34847.040592744,0
+SPIP.US,D,20150327,000000,24.4513,24.4543,24.4078,24.4127,12548.812566088,0
+SPIP.US,D,20150330,000000,24.4246,24.4246,24.3295,24.3464,26485.205082748,0
+SPIP.US,D,20150331,000000,24.3048,24.4246,24.3008,24.4028,50029.629367778,0
+SPIP.US,D,20150401,000000,24.5484,24.6256,24.5167,24.6167,194700.49240938,0
+SPIP.US,D,20150402,000000,24.5811,24.5811,24.4909,24.4909,25318.789622115,0
+SPIP.US,D,20150406,000000,24.6652,24.689,24.5702,24.585,30670.162371809,0
+SPIP.US,D,20150407,000000,24.5405,24.6533,24.5405,24.6533,34120.934344956,0
+SPIP.US,D,20150408,000000,24.5612,24.6028,24.4949,24.5771,38806.793857804,0
+SPIP.US,D,20150409,000000,24.5771,24.59,24.4602,24.4909,69449.689374689,0
+SPIP.US,D,20150410,000000,24.5117,24.5266,24.4385,24.4513,332012.33427208,0
+SPIP.US,D,20150413,000000,24.4484,24.4909,24.4206,24.4909,34847.040592744,0
+SPIP.US,D,20150414,000000,24.585,24.6137,24.5306,24.5355,49955.907871132,0
+SPIP.US,D,20150415,000000,24.59,24.6167,24.5771,24.6058,49455.005647345,0
+SPIP.US,D,20150416,000000,24.5731,24.6533,24.5266,24.6306,119697.45358186,0
+SPIP.US,D,20150417,000000,24.692,24.8375,24.6583,24.791,61340.324743618,0
+SPIP.US,D,20150420,000000,24.7771,24.7821,24.7058,24.7217,42969.533709519,0
+SPIP.US,D,20150421,000000,24.6969,24.7217,24.6256,24.6533,60982.82597906,0
+SPIP.US,D,20150422,000000,24.6098,24.6137,24.4989,24.5028,23069.779032651,0
+SPIP.US,D,20150423,000000,24.5405,24.6256,24.5306,24.5811,41125.486409851,0
+SPIP.US,D,20150424,000000,24.6623,24.7019,24.6405,24.6969,29445.173667265,0
+SPIP.US,D,20150427,000000,24.6652,24.7335,24.6652,24.692,69003.32086075,0
+SPIP.US,D,20150428,000000,24.6751,24.6751,24.5266,24.5444,35893.279915009,0
+SPIP.US,D,20150429,000000,24.4692,24.5167,24.3989,24.4602,48095.702435212,0
+SPIP.US,D,20150430,000000,24.4543,24.5533,24.4028,24.5484,69246.702788033,0
+SPIP.US,D,20150501,000000,24.4731,24.4731,24.381,24.3989,124068.22943781,0
+SPIP.US,D,20150504,000000,24.4246,24.4602,24.2711,24.2939,160316.98835034,0
+SPIP.US,D,20150505,000000,24.3226,24.3226,24.2325,24.3008,30209.65548865,0
+SPIP.US,D,20150506,000000,24.2632,24.2632,24.0602,24.1008,51624.235439068,0
+SPIP.US,D,20150507,000000,24.1691,24.2246,24.1157,24.2246,184981.37345428,0
+SPIP.US,D,20150508,000000,24.2939,24.3592,24.2384,24.2751,146607.81962472,0
+SPIP.US,D,20150511,000000,24.1612,24.1612,24.0057,24.0473,42748.369219581,0
+SPIP.US,D,20150512,000000,23.9988,24.1236,23.9929,24.08,208528.82738986,0
+SPIP.US,D,20150513,000000,24.178,24.178,23.9988,24.0097,33829.078008919,0
+SPIP.US,D,20150514,000000,24.0552,24.1008,24.0137,24.0691,35042.95799479,0
+SPIP.US,D,20150515,000000,24.1157,24.2513,24.0968,24.2384,68283.273914055,0
+SPIP.US,D,20150518,000000,24.1572,24.1572,24.076,24.0929,74873.773737514,0
+SPIP.US,D,20150519,000000,23.9691,24.08,23.9651,23.9929,45091.298976005,0
+SPIP.US,D,20150520,000000,24.0473,24.1058,24.0057,24.0552,24630.049064407,0
+SPIP.US,D,20150521,000000,24.1404,24.1691,24.08,24.1572,59250.875749635,0
+SPIP.US,D,20150522,000000,24.1969,24.2513,23.9651,24.183,86669.21320089,0
+SPIP.US,D,20150526,000000,24.1929,24.2751,24.1533,24.2147,19736.153547325,0
+SPIP.US,D,20150527,000000,24.2068,24.2068,24.1454,24.1731,46009.283091776,0
+SPIP.US,D,20150528,000000,24.1315,24.1879,24.1236,24.1691,21997.282738977,0
+SPIP.US,D,20150529,000000,24.2285,24.3177,24.183,24.2553,45078.170490301,0
+SPIP.US,D,20150601,000000,24.2246,24.2592,24.0968,24.1315,47334.250264375,0
+SPIP.US,D,20150602,000000,24.0513,24.076,23.977,24.0097,31218.529120834,0
+SPIP.US,D,20150603,000000,23.879,23.9216,23.7839,23.8433,62269.417578062,0
+SPIP.US,D,20150604,000000,23.9394,23.977,23.883,23.9176,24160.453229607,0
+SPIP.US,D,20150605,000000,23.8057,23.8958,23.7958,23.8641,330163.23755483,0
+SPIP.US,D,20150608,000000,23.8731,23.9037,23.8552,23.8592,31128.649487937,0
+SPIP.US,D,20150609,000000,23.8136,23.8592,23.7879,23.7958,35861.973526023,0
+SPIP.US,D,20150610,000000,23.8097,23.8136,23.7136,23.7136,40250.927285255,0
+SPIP.US,D,20150611,000000,23.8097,23.8592,23.7443,23.8394,28828.134839172,0
+SPIP.US,D,20150612,000000,23.7919,23.9136,23.7919,23.8691,74813.180726572,0
+SPIP.US,D,20150615,000000,23.9572,23.9622,23.8731,23.9354,44377.311330405,0
+SPIP.US,D,20150616,000000,24.0137,24.0968,23.9721,24.076,37641.388280686,0
+SPIP.US,D,20150617,000000,24.0384,24.1097,23.9176,24.084,30209.65548865,0
+SPIP.US,D,20150618,000000,24.0236,24.0424,23.9691,24.0424,33456.430991625,0
+SPIP.US,D,20150619,000000,24.0929,24.1315,24.0513,24.1315,13711.188492659,0
+SPIP.US,D,20150622,000000,24.0384,24.0711,23.9691,23.9691,63190.43134438,0
+SPIP.US,D,20150623,000000,23.9354,24.0236,23.9136,23.9354,20417.824920423,0
+SPIP.US,D,20150624,000000,23.9651,24.0196,23.9483,24.0057,28804.907518311,0
+SPIP.US,D,20150625,000000,23.981,24.0057,23.9265,23.9651,294615.33780219,0
+SPIP.US,D,20150626,000000,23.8909,23.8909,23.8225,23.8552,19984.584892187,0
+SPIP.US,D,20150629,000000,23.9483,24.0642,23.9483,24.0384,50656.767031028,0
+SPIP.US,D,20150630,000000,23.981,24.1275,23.977,23.9849,77702.457464989,0
+SPIP.US,D,20150701,000000,23.9087,23.9354,23.8869,23.8998,62734.9738788,0
+SPIP.US,D,20150702,000000,23.9483,24.0285,23.9354,23.9849,20675.345216926,0
+SPIP.US,D,20150706,000000,24.1374,24.1404,24.0473,24.1058,33922.997175879,0
+SPIP.US,D,20150707,000000,24.2246,24.2711,24.1929,24.2018,44149.077655857,0
+SPIP.US,D,20150708,000000,24.2553,24.2553,24.1652,24.2068,207023.09106795,0
+SPIP.US,D,20150709,000000,24.1533,24.1533,23.8592,24.0602,20675.345216926,0
+SPIP.US,D,20150710,000000,23.9483,23.9622,23.8869,23.9136,184255.2672065,0
+SPIP.US,D,20150713,000000,24.183,24.183,23.8394,23.8592,72957.014824715,0
+SPIP.US,D,20150714,000000,23.8909,23.9037,23.8315,23.9037,53409.709494826,0
+SPIP.US,D,20150715,000000,23.8552,23.981,23.8503,23.9523,23728.223084887,0
+SPIP.US,D,20150716,000000,23.9087,24.0057,23.9037,23.9889,17192.256971277,0
+SPIP.US,D,20150717,000000,23.9622,24.0018,23.9523,23.9721,19278.676314713,0
+SPIP.US,D,20150720,000000,23.9443,23.9651,23.8998,23.9136,37170.78256237,0
+SPIP.US,D,20150721,000000,23.8869,23.9929,23.8869,23.9651,26721.517825422,0
+SPIP.US,D,20150722,000000,24.0196,24.0513,23.981,24.0018,126857.52770817,0
+SPIP.US,D,20150723,000000,23.9622,24.0642,23.9622,24.0325,17654.783621467,0
+SPIP.US,D,20150724,000000,24.076,24.0968,23.977,24.0196,112920.125308,0
+SPIP.US,D,20150727,000000,24.0661,24.1008,24.0236,24.0552,70405.039180541,0
+SPIP.US,D,20150728,000000,23.9929,24.0325,23.9929,24.0285,20217.867984314,0
+SPIP.US,D,20150729,000000,23.9849,24.0473,23.977,23.9929,22078.073420233,0
+SPIP.US,D,20150730,000000,24.0137,24.076,24.0057,24.0602,30670.162371809,0
+SPIP.US,D,20150731,000000,24.1097,24.1612,24.1008,24.1196,49487.321919847,0
+SPIP.US,D,20150803,000000,24.0889,24.1404,24.076,24.1404,15375.476526532,0
+SPIP.US,D,20150804,000000,24.1236,24.1236,23.9929,24.0097,23470.702788384,0
+SPIP.US,D,20150805,000000,23.9523,23.9721,23.8869,23.9216,46697.013765968,0
+SPIP.US,D,20150806,000000,23.9216,23.9443,23.8869,23.9443,8839.5104129221,0
+SPIP.US,D,20150807,000000,23.9443,24.0325,23.9443,24.0285,41821.296152168,0
+SPIP.US,D,20150810,000000,24.0018,24.0097,23.9622,23.981,154515.20755265,0
+SPIP.US,D,20150811,000000,24.0325,24.1315,24.0325,24.0929,1188901.5269941,0
+SPIP.US,D,20150812,000000,24.1058,24.1691,24.0236,24.0236,14173.715142849,0
+SPIP.US,D,20150813,000000,23.9443,23.977,23.9087,23.9622,29040.210377469,0
+SPIP.US,D,20150814,000000,23.9136,23.981,23.9087,23.9572,15336.09106942,0
+SPIP.US,D,20150817,000000,23.9929,24.0097,23.9651,23.9651,8829.4115777651,0
+SPIP.US,D,20150818,000000,23.883,23.9305,23.8641,23.8731,39961.090716249,0
+SPIP.US,D,20150819,000000,23.8265,23.9929,23.8097,23.9929,14173.715142849,0
+SPIP.US,D,20150820,000000,23.981,24.0325,23.9176,24.0057,46929.286974579,0
+SPIP.US,D,20150821,000000,24.0018,24.0513,23.977,24.0473,49251.009177173,0
+SPIP.US,D,20150824,000000,24.1533,24.2068,23.9176,23.9354,73372.076949668,0
+SPIP.US,D,20150825,000000,23.9037,23.9176,23.8225,23.879,79925.211083045,0
+SPIP.US,D,20150826,000000,23.8473,23.8958,23.6889,23.7047,23227.3208611,0
+SPIP.US,D,20150827,000000,23.7701,23.9176,23.7701,23.8265,17654.783621467,0
+SPIP.US,D,20150828,000000,23.8958,23.9721,23.8731,23.9176,99443.229790979,0
+SPIP.US,D,20150831,000000,23.9394,23.9622,23.8315,23.9037,216780.58559665,0
+SPIP.US,D,20150901,000000,23.8592,23.8958,23.7998,23.8731,104322.98693884,0
+SPIP.US,D,20150902,000000,23.8225,23.8473,23.7582,23.7582,84806.987997939,0
+SPIP.US,D,20150903,000000,23.78,23.8225,23.7582,23.775,53668.239674845,0
+SPIP.US,D,20150904,000000,23.7532,23.8354,23.7493,23.8225,41821.296152168,0
+SPIP.US,D,20150908,000000,23.7136,23.7265,23.6849,23.7166,32986.835156825,0
+SPIP.US,D,20150909,000000,23.673,23.775,23.6097,23.7443,381044.19872635,0
+SPIP.US,D,20150910,000000,23.7225,23.7839,23.7136,23.7621,280186.12212987,0
+SPIP.US,D,20150911,000000,23.8097,23.8433,23.7958,23.7998,34158.300035037,0
+SPIP.US,D,20150914,000000,23.8433,23.8552,23.7621,23.8186,19278.676314713,0
+SPIP.US,D,20150915,000000,23.7582,23.7582,23.5968,23.6196,152183.3865149,0
+SPIP.US,D,20150916,000000,23.6057,23.6602,23.5799,23.5968,51112.224496608,0
+SPIP.US,D,20150917,000000,23.572,23.8136,23.5275,23.7958,31866.874337913,0
+SPIP.US,D,20150918,000000,23.8057,23.8869,23.7839,23.8691,41356.749734946,0
+SPIP.US,D,20150921,000000,23.7958,23.8136,23.7097,23.7166,25559.141898851,0
+SPIP.US,D,20150922,000000,23.7008,23.8057,23.6968,23.8057,43679.481821056,0
+SPIP.US,D,20150923,000000,23.7532,23.8097,23.7493,23.7532,66826.0120009,0
+SPIP.US,D,20150924,000000,23.8433,23.8552,23.7621,23.78,23177.836568831,0
+SPIP.US,D,20150925,000000,23.6889,23.7136,23.6334,23.6334,72029.941757302,0
+SPIP.US,D,20150928,000000,23.6512,23.7047,23.6374,23.6512,32500.071302257,0
+SPIP.US,D,20150929,000000,23.6928,23.7493,23.677,23.7097,36474.972820053,0
+SPIP.US,D,20150930,000000,23.7166,23.7661,23.7008,23.7661,91309.627955531,0
+SPIP.US,D,20151001,000000,23.8572,23.9018,23.8196,23.8493,660615.30179515,0
+SPIP.US,D,20151002,000000,24.0077,24.0444,23.9542,24.0156,135654.62301343,0
+SPIP.US,D,20151005,000000,23.9503,24.0216,23.9107,23.9414,199851.90822297,0
+SPIP.US,D,20151006,000000,23.9057,24.0077,23.9057,24.0028,34835.931874071,0
+SPIP.US,D,20151007,000000,23.9364,24.0077,23.9364,23.9909,27376.932227111,0
+SPIP.US,D,20151008,000000,24.0028,24.0246,23.9226,23.9632,28110.107659509,0
+SPIP.US,D,20151009,000000,23.9285,23.9741,23.8889,23.8929,477111.38792434,0
+SPIP.US,D,20151012,000000,23.9592,23.978,23.9018,23.9741,46686.914930811,0
+SPIP.US,D,20151013,000000,23.9057,23.9661,23.8978,23.9632,24382.627603061,0
+SPIP.US,D,20151014,000000,23.9592,24.0345,23.9226,24.0117,65734.327920429,0
+SPIP.US,D,20151015,000000,24.0117,24.0156,23.9463,23.9503,55744.560183124,0
+SPIP.US,D,20151016,000000,23.9156,23.9503,23.8929,23.9285,47618.027532286,0
+SPIP.US,D,20151019,000000,23.88,23.88,23.8156,23.8711,43942.051535138,0
+SPIP.US,D,20151020,000000,23.7968,23.8374,23.7968,23.8325,41808.167666464,0
+SPIP.US,D,20151021,000000,23.8889,23.9057,23.8572,23.875,31826.478997285,0
+SPIP.US,D,20151022,000000,23.9057,23.9542,23.8849,23.9325,47848.280973866,0
+SPIP.US,D,20151023,000000,23.8929,23.9186,23.88,23.9018,32281.936462866,0
+SPIP.US,D,20151026,000000,23.9503,23.9503,23.9018,23.9107,23928.180020996,0
+SPIP.US,D,20151027,000000,23.9661,23.9661,23.9325,23.9463,56918.044828368,0
+SPIP.US,D,20151028,000000,23.9325,23.9414,23.8067,23.8196,84082.901517182,0
+SPIP.US,D,20151029,000000,23.7631,23.776,23.7285,23.7542,52501.824214212,0
+SPIP.US,D,20151030,000000,23.8196,23.8453,23.7849,23.8453,94775.548181414,0
+SPIP.US,D,20151102,000000,23.7681,23.8235,23.7681,23.8067,76584.516413109,0
+SPIP.US,D,20151103,000000,23.8156,23.8404,23.7592,23.7849,143992.22131905,0
+SPIP.US,D,20151104,000000,23.7928,23.8235,23.6988,23.7374,28085.870455133,0
+SPIP.US,D,20151105,000000,23.7107,23.7107,23.6295,23.679,184437.04623932,0
+SPIP.US,D,20151106,000000,23.5988,23.5988,23.5502,23.5611,59923.458171091,0
+SPIP.US,D,20151109,000000,23.5324,23.5938,23.5324,23.5502,27351.685139219,0
+SPIP.US,D,20151110,000000,23.5552,23.6205,23.5463,23.5502,267830.19731528,0
+SPIP.US,D,20151111,000000,23.5245,23.5552,23.5186,23.5324,42039.43099156,0
+SPIP.US,D,20151112,000000,23.5285,23.5651,23.5285,23.5552,17892.106247657,0
+SPIP.US,D,20151113,000000,23.5938,23.6205,23.572,23.5849,243902.01729429,0
+SPIP.US,D,20151116,000000,23.5988,23.6156,23.5502,23.576,59005.47405532,0
+SPIP.US,D,20151117,000000,23.5809,23.6344,23.5651,23.6116,26948.741616454,0
+SPIP.US,D,20151118,000000,23.6116,23.6611,23.5849,23.6483,73403.383338654,0
+SPIP.US,D,20151119,000000,23.7017,23.7314,23.6899,23.7314,27181.014825065,0
+SPIP.US,D,20151120,000000,23.7414,23.7681,23.7235,23.7314,27649.60077635,0
+SPIP.US,D,20151123,000000,23.7592,23.8067,23.7314,23.7889,26715.458524328,0
+SPIP.US,D,20151124,000000,23.8156,23.8235,23.772,23.8107,30664.103070715,0
+SPIP.US,D,20151125,000000,23.8067,23.8156,23.772,23.8018,24151.364277965,0
+SPIP.US,D,20151127,000000,23.8067,23.8107,23.7889,23.8018,22764.794210909,0
+SPIP.US,D,20151130,000000,23.8156,23.8374,23.7849,23.8107,33223.147899499,0
+SPIP.US,D,20151201,000000,23.8156,23.9156,23.8156,23.8929,38806.793857804,0
+SPIP.US,D,20151202,000000,23.8196,23.8453,23.7928,23.8156,51346.517472251,0
+SPIP.US,D,20151203,000000,23.7542,23.7542,23.6067,23.6394,75530.198022719,0
+SPIP.US,D,20151204,000000,23.7107,23.7631,23.6819,23.7146,173283.89269193,0
+SPIP.US,D,20151207,000000,23.6819,23.7681,23.6819,23.7285,57382.59124559,0
+SPIP.US,D,20151208,000000,23.7314,23.7542,23.6938,23.7314,28817.026120499,0
+SPIP.US,D,20151209,000000,23.6869,23.7186,23.6611,23.6938,136110.08047901,0
+SPIP.US,D,20151210,000000,23.671,23.671,23.5889,23.6027,64345.738086341,0
+SPIP.US,D,20151211,000000,23.6819,23.7285,23.6532,23.7107,33691.733850783,0
+SPIP.US,D,20151214,000000,23.6156,23.6156,23.5077,23.5245,25234.969290312,0
+SPIP.US,D,20151215,000000,23.5146,23.5285,23.4948,23.4997,28572.6343097,0
+SPIP.US,D,20151216,000000,23.471,23.4948,23.4017,23.4195,36706.236145148,0
+SPIP.US,D,20151217,000000,23.4403,23.5423,23.4403,23.5285,89198.971407718,0
+SPIP.US,D,20151218,000000,23.5691,23.6205,23.5423,23.5849,40878.064948505,0
+SPIP.US,D,20151221,000000,23.572,23.5938,23.5463,23.5463,124502.47934956,0
+SPIP.US,D,20151222,000000,23.5374,23.5374,23.4859,23.5126,70031.382279732,0
+SPIP.US,D,20151223,000000,23.4997,23.5552,23.4859,23.5552,56688.801270304,0
+SPIP.US,D,20151224,000000,23.5572,23.5938,23.5572,23.571,78512.384044581,0
+SPIP.US,D,20151228,000000,23.5809,23.6344,23.578,23.6067,54397.37557318,0
+SPIP.US,D,20151229,000000,23.5572,23.574,23.4849,23.4869,115052.99929315,0
+SPIP.US,D,20151230,000000,23.4819,23.5334,23.4631,23.5087,40646.801623409,0
+SPIP.US,D,20151231,000000,23.5423,23.5948,23.5423,23.5483,315217.97140599,0
+SPIP.US,D,20160104,000000,23.6453,23.7206,23.6354,23.6354,125771.90292879,0
+SPIP.US,D,20160105,000000,23.5998,23.6493,23.5829,23.6275,14052.529120965,0
+SPIP.US,D,20160106,000000,23.6829,23.7017,23.6443,23.7017,11193.548888019,0
+SPIP.US,D,20160107,000000,23.7384,23.7394,23.6582,23.6889,55202.252735193,0
+SPIP.US,D,20160108,000000,23.6909,23.7166,23.6453,23.7037,30092.509000829,0
+SPIP.US,D,20160111,000000,23.6631,23.671,23.5819,23.5819,81769.258382713,0
+SPIP.US,D,20160112,000000,23.6126,23.6909,23.6087,23.6354,31504.326155777,0
+SPIP.US,D,20160113,000000,23.6879,23.7602,23.6404,23.6909,320124.99540877,0
+SPIP.US,D,20160114,000000,23.6879,23.7176,23.6582,23.675,97232.594775112,0
+SPIP.US,D,20160115,000000,23.7384,23.7681,23.675,23.675,83466.872572605,0
+SPIP.US,D,20160119,000000,23.6493,23.7206,23.6314,23.671,305110.04729735,0
+SPIP.US,D,20160120,000000,23.7166,23.772,23.6493,23.6592,37995.857394697,0
+SPIP.US,D,20160121,000000,23.671,23.7116,23.574,23.574,93274.861277083,0
+SPIP.US,D,20160122,000000,23.5631,23.6354,23.5631,23.6265,28651.405223925,0
+SPIP.US,D,20160125,000000,23.6404,23.6879,23.6314,23.675,63037.93893351,0
+SPIP.US,D,20160126,000000,23.6879,23.7354,23.677,23.7077,95733.927637813,0
+SPIP.US,D,20160127,000000,23.679,23.8077,23.675,23.7948,58895.396752108,0
+SPIP.US,D,20160128,000000,23.8077,23.8582,23.778,23.8582,516452.41016195,0
+SPIP.US,D,20160129,000000,23.9206,23.984,23.9117,23.9671,134301.3791024,0
+SPIP.US,D,20160201,000000,23.8948,23.9384,23.877,23.8988,195627.56547679,0
+SPIP.US,D,20160202,000000,23.9879,24.0097,23.9503,23.9879,57663.338862954,0
+SPIP.US,D,20160203,000000,24.0008,24.0958,23.9978,24.0097,128766.20755284,0
+SPIP.US,D,20160204,000000,24.0265,24.0632,23.9879,24.0176,51507.088951247,0
+SPIP.US,D,20160205,000000,23.9671,24.0097,23.9384,23.9671,72999.429932374,0
+SPIP.US,D,20160208,000000,23.9434,24.0364,23.9434,23.9562,41033.587009922,0
+SPIP.US,D,20160209,000000,23.9483,24.1008,23.8849,23.9117,412706.06671057,0
+SPIP.US,D,20160210,000000,23.9612,24.0444,23.9612,24.0097,32984.815389793,0
+SPIP.US,D,20160211,000000,24.084,24.1097,24.0137,24.079,50926.40592972,0
+SPIP.US,D,20160212,000000,24.0701,24.0988,23.9562,23.9929,54051.995410811,0
+SPIP.US,D,20160216,000000,23.9434,23.9434,23.8582,23.8582,127390.74620446,0
+SPIP.US,D,20160217,000000,23.8671,23.8671,23.8077,23.8334,45344.779738446,0
+SPIP.US,D,20160218,000000,23.8216,23.9641,23.8216,23.9008,42209.091422197,0
+SPIP.US,D,20160219,000000,23.9562,23.9929,23.8899,23.9166,17674.981291781,0
+SPIP.US,D,20160222,000000,23.9503,23.9879,23.9503,23.976,12937.617719633,0
+SPIP.US,D,20160223,000000,23.9117,24.0701,23.9117,24.0701,70180.845040056,0
+SPIP.US,D,20160224,000000,24.1355,24.1959,24.0978,24.1137,23052.611012884,0
+SPIP.US,D,20160225,000000,24.1642,24.2305,24.1533,24.2275,121445.56194753,0
+SPIP.US,D,20160226,000000,24.1493,24.1909,24.1315,24.1642,98732.271795926,0
+SPIP.US,D,20160229,000000,24.1889,24.2424,24.1889,24.2097,33484.707730065,0
+SPIP.US,D,20160301,000000,24.2097,24.2097,24.1186,24.1553,24791.630426919,0
+SPIP.US,D,20160302,000000,24.1355,24.1988,24.1275,24.1909,20506.694669804,0
+SPIP.US,D,20160303,000000,24.2097,24.2721,24.2097,24.2533,45930.512177552,0
+SPIP.US,D,20160304,000000,24.2464,24.2464,24.1404,24.1731,292284.52664796,0
+SPIP.US,D,20160307,000000,24.1681,24.1681,24.0879,24.1097,52779.542181029,0
+SPIP.US,D,20160308,000000,24.182,24.2137,24.1553,24.185,14182.804094491,0
+SPIP.US,D,20160309,000000,24.1097,24.1869,24.1097,24.1681,218066.16731213,0
+SPIP.US,D,20160310,000000,24.1731,24.1869,23.9117,24.0582,13669.783268515,0
+SPIP.US,D,20160311,000000,24.0859,24.0859,24.0137,24.0483,17466.945287547,0
+SPIP.US,D,20160314,000000,24.0582,24.084,24.0265,24.0265,18459.66078348,0
+SPIP.US,D,20160315,000000,24.0503,24.0523,23.976,23.984,14514.04588764,0
+SPIP.US,D,20160316,000000,24.0236,24.2325,24.0236,24.2325,100371.31274191,0
+SPIP.US,D,20160317,000000,24.2879,24.3781,24.2879,24.2959,32578.842216482,0
+SPIP.US,D,20160318,000000,24.3939,24.4602,24.3939,24.4206,42146.478644224,0
+SPIP.US,D,20160321,000000,24.3503,24.4642,24.3503,24.4127,75081.809741748,0
+SPIP.US,D,20160322,000000,24.4335,24.4424,24.3335,24.3503,23097.045887575,0
+SPIP.US,D,20160323,000000,24.3553,24.4206,24.3543,24.3989,28625.148252516,0
+SPIP.US,D,20160324,000000,24.381,24.4028,24.3038,24.3295,42510.036709876,0
+SPIP.US,D,20160328,000000,24.3295,24.3592,24.3038,24.3543,58893.376985077,0
+SPIP.US,D,20160329,000000,24.3939,24.6345,24.3939,24.6296,104059.40734124,0
+SPIP.US,D,20160330,000000,24.589,24.6395,24.5612,24.6167,31893.131309322,0
+SPIP.US,D,20160331,000000,24.6395,24.7019,24.6127,24.689,45296.305329692,0
+SPIP.US,D,20160401,000000,24.7058,24.7098,24.6207,24.692,182091.08683235,0
+SPIP.US,D,20160404,000000,24.7335,24.7335,24.689,24.692,39164.292622362,0
+SPIP.US,D,20160405,000000,24.7633,24.7633,24.7078,24.7296,32567.733497809,0
+SPIP.US,D,20160406,000000,24.689,24.7038,24.6127,24.6652,31558.859865625,0
+SPIP.US,D,20160407,000000,24.7395,24.7543,24.7217,24.7425,25976.223790835,0
+SPIP.US,D,20160408,000000,24.7088,24.7335,24.692,24.7137,22900.118602013,0
+SPIP.US,D,20160411,000000,24.6751,24.7167,24.6296,24.6623,36909.222731804,0
+SPIP.US,D,20160412,000000,24.6018,24.6018,24.5256,24.5444,882655.36074157,0
+SPIP.US,D,20160413,000000,24.5117,24.6018,24.5117,24.5731,29974.352629492,0
+SPIP.US,D,20160414,000000,24.49,24.5731,24.49,24.5167,22434.562301275,0
+SPIP.US,D,20160415,000000,24.5206,24.6286,24.5206,24.6088,36476.992587084,0
+SPIP.US,D,20160418,000000,24.5474,24.6018,24.5474,24.6018,27938.42746184,0
+SPIP.US,D,20160419,000000,24.6018,24.6623,24.6018,24.6533,74755.617366177,0
+SPIP.US,D,20160420,000000,24.6533,24.7167,24.5256,24.5523,41514.291563396,0
+SPIP.US,D,20160421,000000,24.5028,24.5256,24.4593,24.5068,76976.351217201,0
+SPIP.US,D,20160422,000000,24.5256,24.5256,24.481,24.481,39078.452523527,0
+SPIP.US,D,20160425,000000,24.5068,24.5206,24.4543,24.4543,40111.563360088,0
+SPIP.US,D,20160426,000000,24.4593,24.4771,24.4127,24.4385,87010.553829196,0
+SPIP.US,D,20160427,000000,24.5345,24.5989,24.4642,24.5771,45679.051182142,0
+SPIP.US,D,20160428,000000,24.6207,24.7256,24.6207,24.7088,22700.161665905,0
+SPIP.US,D,20160429,000000,24.6494,24.7593,24.6494,24.7593,58192.517825181,0
+SPIP.US,D,20160502,000000,24.6474,24.6474,24.5811,24.6058,95524.881750063,0
+SPIP.US,D,20160503,000000,24.7019,24.7019,24.6395,24.6474,79282.92516706,0
+SPIP.US,D,20160504,000000,24.6613,24.6791,24.6137,24.6623,31554.820331562,0
+SPIP.US,D,20160505,000000,24.6751,24.7425,24.6652,24.7395,638467.54641234,0
+SPIP.US,D,20160506,000000,24.7137,24.7137,24.6246,24.6444,209562.94810994,0
+SPIP.US,D,20160509,000000,24.7256,24.7256,24.6167,24.6623,24267.500882271,0
+SPIP.US,D,20160510,000000,24.6088,24.8009,24.6058,24.7167,76441.11295388,0
+SPIP.US,D,20160511,000000,24.7395,24.8088,24.7256,24.7652,24671.454288551,0
+SPIP.US,D,20160512,000000,24.7296,24.7395,24.6088,24.7256,87805.332156052,0
+SPIP.US,D,20160513,000000,24.7335,24.8098,24.7256,24.8098,28319.153547259,0
+SPIP.US,D,20160516,000000,24.791,24.791,24.7395,24.7425,11131.945993561,0
+SPIP.US,D,20160517,000000,24.8009,24.8375,24.7811,24.7821,30059.18284481,0
+SPIP.US,D,20160518,000000,24.7296,24.7296,24.5612,24.5771,31598.245322737,0
+SPIP.US,D,20160519,000000,24.5444,24.5731,24.5256,24.5513,60233.492410411,0
+SPIP.US,D,20160520,000000,24.5474,24.5702,24.5306,24.5345,79917.132014919,0
+SPIP.US,D,20160523,000000,24.5256,24.5662,24.49,24.5444,59541.722202156,0
+SPIP.US,D,20160524,000000,24.4949,24.5345,24.481,24.5167,34560.233674285,0
+SPIP.US,D,20160525,000000,24.5395,24.9385,24.5246,24.5444,33343.324037867,0
+SPIP.US,D,20160526,000000,24.6296,24.6395,24.5949,24.6167,28751.383691979,0
+SPIP.US,D,20160527,000000,24.6494,24.9989,24.5117,24.6018,52755.304976652,0
+SPIP.US,D,20160531,000000,24.5474,24.585,24.5117,24.5256,156805.62336625,0
+SPIP.US,D,20160601,000000,24.589,24.6147,24.5117,24.5523,37335.393575429,0
+SPIP.US,D,20160602,000000,24.5474,24.6207,24.5226,24.6058,35917.517119386,0
+SPIP.US,D,20160603,000000,24.7474,24.9514,24.7474,24.7732,30841.842569478,0
+SPIP.US,D,20160606,000000,24.7296,24.7999,24.7217,24.7682,112106.15919434,0
+SPIP.US,D,20160607,000000,24.8435,24.8761,24.8187,24.8563,26919.454994499,0
+SPIP.US,D,20160608,000000,24.891,24.9217,24.8781,24.9009,44783.284503716,0
+SPIP.US,D,20160609,000000,24.9544,24.9544,24.9177,24.9296,97822.36674828,0
+SPIP.US,D,20160610,000000,24.9217,24.9692,24.9138,24.9326,196955.56229994,0
+SPIP.US,D,20160613,000000,24.9256,25.0227,24.7633,24.9098,32240.531238722,0
+SPIP.US,D,20160614,000000,24.8969,24.9138,24.8435,24.8435,28693.820331584,0
+SPIP.US,D,20160615,000000,24.8613,24.996,24.8276,24.9484,24450.289798613,0
+SPIP.US,D,20160616,000000,24.9494,24.9692,24.8969,24.9187,10253.347334902,0
+SPIP.US,D,20160617,000000,24.8781,24.8781,24.8029,24.8385,47959.368160593,0
+SPIP.US,D,20160620,000000,24.9058,24.9058,24.7365,24.7484,30360.128132489,0
+SPIP.US,D,20160621,000000,24.7197,24.7395,24.6652,24.6751,66793.695728398,0
+SPIP.US,D,20160622,000000,24.6623,24.7781,24.6345,24.7553,26104.478997329,0
+SPIP.US,D,20160623,000000,24.7533,24.7969,24.7474,24.7533,29912.749735034,0
+SPIP.US,D,20160624,000000,24.9256,24.989,24.888,24.9138,37086.962230567,0
+SPIP.US,D,20160627,000000,24.993,25.0405,24.8316,25.0316,139369.98446769,0
+SPIP.US,D,20160628,000000,25.0702,25.1078,25.0128,25.1078,42308.060006736,0
+SPIP.US,D,20160629,000000,25.1039,25.1306,25.0653,25.0653,21599.388633792,0
+SPIP.US,D,20160630,000000,25.0851,25.1742,25.0851,25.1168,52454.359688974,0
+SPIP.US,D,20160701,000000,25.29,25.5574,25.2346,25.3059,145797.89304512,0
+SPIP.US,D,20160705,000000,25.3475,25.4198,25.3415,25.4059,124320.70031673,0
+SPIP.US,D,20160706,000000,25.4109,25.4594,25.393,25.4554,35749.87645578,0
+SPIP.US,D,20160707,000000,25.4465,25.4633,25.4069,25.4069,57021.052946969,0
+SPIP.US,D,20160708,000000,25.399,25.4554,25.3633,25.4425,27970.743734343,0
+SPIP.US,D,20160711,000000,25.4297,25.4425,25.3435,25.3475,73073.151429021,0
+SPIP.US,D,20160712,000000,25.295,25.3178,25.2108,25.2346,172276.02894326,0
+SPIP.US,D,20160713,000000,25.3396,25.3396,25.2861,25.3118,28288.857041788,0
+SPIP.US,D,20160714,000000,25.2247,25.2544,25.2138,25.2287,22994.037768973,0
+SPIP.US,D,20160715,000000,25.1564,25.1791,25.1217,25.1791,208179.40769343,0
+SPIP.US,D,20160718,000000,25.2049,25.2346,25.1316,25.1564,370569.68690151,0
+SPIP.US,D,20160719,000000,25.1871,25.196,25.1564,25.1871,760191.83621021,0
+SPIP.US,D,20160720,000000,25.1168,25.1445,25.0564,25.1168,56142.45428831,0
+SPIP.US,D,20160721,000000,25.0445,25.1702,25.0395,25.1405,47702.857747605,0
+SPIP.US,D,20160722,000000,25.1118,25.1346,25.097,25.1078,12952.765972368,0
+SPIP.US,D,20160725,000000,25.094,25.1217,25.0692,25.0732,52282.679491305,0
+SPIP.US,D,20160726,000000,25.1118,25.1257,24.987,25.1098,26283.228379608,0
+SPIP.US,D,20160727,000000,25.1484,25.2188,25.1078,25.2188,39682.362865916,0
+SPIP.US,D,20160728,000000,25.1791,25.2673,25.1484,25.2386,25604.586657058,0
+SPIP.US,D,20160729,000000,25.3059,25.3514,25.2861,25.3029,264703.59795067,0
+SPIP.US,D,20160801,000000,25.399,25.399,25.1702,25.1871,1162735.4451023,0
+SPIP.US,D,20160802,000000,25.0771,25.1039,25.0395,25.0524,81613.736321295,0
+SPIP.US,D,20160803,000000,25.0603,25.1257,25.0128,25.1217,27075.986939433,0
+SPIP.US,D,20160804,000000,25.2247,25.2772,25.2049,25.2296,26120.63713358,0
+SPIP.US,D,20160805,000000,25.191,25.191,25.1395,25.1484,330311.69043164,0
+SPIP.US,D,20160808,000000,25.1524,25.2088,25.1395,25.1574,37220.266854639,0
+SPIP.US,D,20160809,000000,25.1702,25.2465,25.1465,25.2465,127109.9985871,0
+SPIP.US,D,20160810,000000,25.2524,25.3009,25.2197,25.2395,40299.401694008,0
+SPIP.US,D,20160811,000000,25.2435,25.2465,25.1623,25.1623,33741.218143053,0
+SPIP.US,D,20160812,000000,25.3178,25.3178,25.2346,25.2475,25316.769855083,0
+SPIP.US,D,20160815,000000,25.2247,25.2544,25.1801,25.193,58354.099187693,0
+SPIP.US,D,20160816,000000,25.1118,25.1564,25.0771,25.1405,49478.232968206,0
+SPIP.US,D,20160817,000000,25.1316,25.2247,25.1316,25.2059,30427.790328041,0
+SPIP.US,D,20160818,000000,25.2296,25.3178,25.2197,25.2821,109383.51323601,0
+SPIP.US,D,20160819,000000,25.1841,25.2227,25.1643,25.2019,19319.071655341,0
+SPIP.US,D,20160822,000000,25.2554,25.2821,25.2098,25.2683,75962.428167438,0
+SPIP.US,D,20160823,000000,25.2821,25.3267,25.2821,25.3118,34691.518531326,0
+SPIP.US,D,20160824,000000,25.3267,25.3267,25.2722,25.2861,35261.092834181,0
+SPIP.US,D,20160825,000000,25.2435,25.291,25.2098,25.2554,46201.160959759,0
+SPIP.US,D,20160826,000000,25.3079,25.3683,25.1217,25.1435,40534.704553167,0
+SPIP.US,D,20160829,000000,25.2148,25.2524,25.1871,25.2435,33825.038474856,0
+SPIP.US,D,20160830,000000,25.2524,25.2524,25.2098,25.2257,30406.582774211,0
+SPIP.US,D,20160831,000000,25.1871,25.2554,25.1871,25.2207,31130.669254968,0
+SPIP.US,D,20160901,000000,25.1801,25.2693,25.1524,25.2346,66278.655135391,0
+SPIP.US,D,20160902,000000,25.2465,25.2465,25.1752,25.2197,62903.624425922,0
+SPIP.US,D,20160906,000000,25.2197,25.395,25.2049,25.3693,91396.477937881,0
+SPIP.US,D,20160907,000000,25.4128,25.4128,25.3693,25.4049,26353.920225707,0
+SPIP.US,D,20160908,000000,25.3732,25.4049,25.2722,25.296,71547.217436798,0
+SPIP.US,D,20160909,000000,25.1564,25.1564,25.1078,25.1217,49934.700317302,0
+SPIP.US,D,20160912,000000,25.0771,25.1524,25.0504,25.1385,59545.761736219,0
+SPIP.US,D,20160913,000000,25.1306,25.1484,24.9573,25.0167,67701.581009012,0
+SPIP.US,D,20160914,000000,24.9811,25.0692,24.9811,25.0435,46213.279561948,0
+SPIP.US,D,20160915,000000,25.0128,25.0474,24.9613,25.0306,77328.80056418,0
+SPIP.US,D,20160916,000000,25.0979,25.1039,25.0593,25.0851,35351.982350594,0
+SPIP.US,D,20160919,000000,25.0851,25.1029,25.0306,25.0435,38877.485703903,0
+SPIP.US,D,20160920,000000,25.0692,25.1544,25.0266,25.0554,104498.70667057,0
+SPIP.US,D,20160921,000000,25.0306,25.1702,25.0306,25.1633,289097.33427241,0
+SPIP.US,D,20160922,000000,25.2148,25.3415,25.2148,25.3128,48675.375573224,0
+SPIP.US,D,20160923,000000,25.3415,25.391,25.3267,25.3752,44108.682315229,0
+SPIP.US,D,20160926,000000,25.4049,25.4297,25.3445,25.3732,92847.680549942,0
+SPIP.US,D,20160927,000000,25.3772,25.4,25.3485,25.395,44526.774090729,0
+SPIP.US,D,20160928,000000,25.4307,25.7307,25.4307,25.4307,23423.238263146,0
+SPIP.US,D,20160929,000000,25.3772,25.4713,25.3594,25.4356,56684.761736241,0
+SPIP.US,D,20160930,000000,25.4267,25.4396,25.3762,25.4267,49381.284150699,0
+SPIP.US,D,20161003,000000,25.4663,25.4812,25.3732,25.4356,103354.50864729,0
+SPIP.US,D,20161004,000000,25.4089,25.4217,25.2643,25.2643,113990.60183464,0
+SPIP.US,D,20161005,000000,25.2722,25.2821,25.2049,25.2247,48722.840098462,0
+SPIP.US,D,20161006,000000,25.2395,25.2524,25.2148,25.2346,72193.542886846,0
+SPIP.US,D,20161007,000000,25.2554,25.2554,25.1801,25.2346,41808.167666464,0
+SPIP.US,D,20161010,000000,25.3009,25.3049,25.1395,25.1871,32875.747970098,0
+SPIP.US,D,20161011,000000,25.1871,25.2197,25.1752,25.1801,259446.14436794,0
+SPIP.US,D,20161012,000000,25.1524,25.1702,25.1177,25.1623,24345.26191298,0
+SPIP.US,D,20161013,000000,25.1702,25.2227,25.1564,25.191,25756.069184413,0
+SPIP.US,D,20161014,000000,25.1564,25.2296,25.1524,25.1524,155820.98693845,0
+SPIP.US,D,20161017,000000,25.2435,25.3009,25.2197,25.2683,65617.181432607,0
+SPIP.US,D,20161018,000000,25.2435,25.3128,25.2435,25.3009,40764.957994746,0
+SPIP.US,D,20161019,000000,25.2722,25.3445,25.2722,25.3445,35532.751499904,0
+SPIP.US,D,20161020,000000,25.3554,25.3643,25.3079,25.3178,36746.631485776,0
+SPIP.US,D,20161021,000000,25.3445,25.3732,25.293,25.3267,80017.110482974,0
+SPIP.US,D,20161024,000000,25.3267,25.3316,25.2593,25.2821,54432.72149623,0
+SPIP.US,D,20161025,000000,25.2722,25.3445,25.2722,25.3366,305744.25414521,0
+SPIP.US,D,20161026,000000,25.2722,25.3693,25.2247,25.3178,61431.214260031,0
+SPIP.US,D,20161027,000000,25.2346,25.2346,25.1752,25.2009,59688.155311933,0
+SPIP.US,D,20161028,000000,25.1752,25.2524,25.1564,25.2098,62318.901870331,0
+SPIP.US,D,20161031,000000,25.2395,25.2683,25.2296,25.2564,72815.631132517,0
+SPIP.US,D,20161101,000000,25.1871,25.2881,25.1871,25.2712,74390.039533493,0
+SPIP.US,D,20161102,000000,25.2722,25.295,25.2237,25.2742,67260.261912651,0
+SPIP.US,D,20161103,000000,25.2386,25.2504,25.1742,25.195,27785.93505097,0
+SPIP.US,D,20161104,000000,25.1999,25.2762,25.1999,25.2762,152825.67243088,0
+SPIP.US,D,20161107,000000,25.1831,25.2673,25.1831,25.2425,93387.968230842,0
+SPIP.US,D,20161108,000000,25.2623,25.2673,25.193,25.195,64605.278149876,0
+SPIP.US,D,20161109,000000,25.2425,25.4485,25.0247,25.0375,78636.599717012,0
+SPIP.US,D,20161110,000000,25.0306,25.088,24.9573,24.9613,312743.75679252,0
+SPIP.US,D,20161111,000000,25.1465,25.1465,24.8969,24.9177,137318.91104731,0
+SPIP.US,D,20161114,000000,24.8781,24.8781,24.6731,24.6949,215963.58983244,0
+SPIP.US,D,20161115,000000,24.7821,24.9514,24.7118,24.7326,111844.59936377,0
+SPIP.US,D,20161116,000000,24.6672,24.7652,24.6632,24.7623,74567.779032257,0
+SPIP.US,D,20161117,000000,24.8138,24.8187,24.7118,24.7326,180997.38298485,0
+SPIP.US,D,20161118,000000,24.7583,24.7583,24.6316,24.6821,111743.6110122,0
+SPIP.US,D,20161121,000000,24.7583,24.8256,24.6999,24.7246,76486.557712087,0
+SPIP.US,D,20161122,000000,24.787,25.1108,24.7137,24.7722,129922.52417832,0
+SPIP.US,D,20161123,000000,24.6672,24.6949,24.585,24.6821,179358.34203887,0
+SPIP.US,D,20161125,000000,24.7118,24.7118,24.6117,24.6494,63165.184256488,0
+SPIP.US,D,20161128,000000,24.7157,24.7375,24.6494,24.6494,83157.848216801,0
+SPIP.US,D,20161129,000000,24.6068,24.7246,24.5741,24.7177,133489.43275577,0
+SPIP.US,D,20161130,000000,24.6266,25.4386,24.6266,24.7048,65099.111189053,0
+SPIP.US,D,20161201,000000,24.6365,25.4227,24.5702,24.6999,189551.09636283,0
+SPIP.US,D,20161202,000000,24.7078,24.7494,24.6385,24.6454,75929.10201142,0
+SPIP.US,D,20161205,000000,24.6306,24.7583,24.6137,24.6722,1224484.7726698,0
+SPIP.US,D,20161206,000000,24.6771,24.7286,24.6494,24.7078,85692.655841208,0
+SPIP.US,D,20161207,000000,24.7672,24.8138,24.7326,24.7494,153118.53865043,0
+SPIP.US,D,20161208,000000,24.7246,24.7533,24.6939,24.7197,525334.33568253,0
+SPIP.US,D,20161209,000000,24.7078,24.7078,24.5731,24.5811,541246.0603559,0
+SPIP.US,D,20161212,000000,24.6306,24.6306,24.5731,24.6028,136904.85880587,0
+SPIP.US,D,20161213,000000,24.6365,24.6722,24.5513,24.591,110532.76067688,0
+SPIP.US,D,20161214,000000,24.6266,25.2623,24.379,24.382,140769.68302045,0
+SPIP.US,D,20161215,000000,24.282,24.3177,24.2216,24.2355,241403.56547644,0
+SPIP.US,D,20161216,000000,24.2117,24.2612,24.1533,24.1711,125417.43381478,0
+SPIP.US,D,20161219,000000,24.279,24.3226,24.2355,24.3087,56427.241439737,0
+SPIP.US,D,20161220,000000,24.2404,24.3513,24.2404,24.3513,75949.299681734,0
+SPIP.US,D,20161221,000000,24.4048,24.4365,24.3652,24.386,104006.89339843,0
+SPIP.US,D,20161222,000000,24.3553,24.486,24.3553,24.4761,95233.025414026,0
+SPIP.US,D,20161223,000000,24.5107,24.5513,24.5107,24.5513,51474.772678745,0
+SPIP.US,D,20161227,000000,24.4622,24.5296,24.4622,24.5107,42248.476879309,0
+SPIP.US,D,20161228,000000,24.5226,24.583,24.4909,24.5791,89100.00282318,0
+SPIP.US,D,20161229,000000,24.583,24.6266,24.5593,24.588,259905.64136758,0
+SPIP.US,D,20161230,000000,24.5929,24.688,24.5929,24.6652,151075.54429817,0
+SPIP.US,D,20170103,000000,24.6613,24.7553,24.6474,24.7276,203687.4458156,0
+SPIP.US,D,20170104,000000,24.7316,24.7751,24.6949,24.7751,84903.936815446,0
+SPIP.US,D,20170105,000000,24.7524,24.8722,24.7227,24.8722,255429.837626,0
+SPIP.US,D,20170106,000000,24.785,24.8217,24.7355,24.7563,1308162.7108972,0
+SPIP.US,D,20170109,000000,24.8217,24.8365,24.7652,24.8167,72280.392869196,0
+SPIP.US,D,20170110,000000,24.8336,24.9296,24.8118,24.8415,107525.32756713,0
+SPIP.US,D,20170111,000000,24.9078,25.0554,24.8494,24.9078,230748.28450229,0
+SPIP.US,D,20170112,000000,25.0059,25.0247,24.9256,24.9296,1427484.4878112,0
+SPIP.US,D,20170113,000000,24.886,24.9088,24.8316,24.8821,60658.65337052,0
+SPIP.US,D,20170117,000000,25.0108,25.0108,24.9118,24.9742,78261.932932687,0
+SPIP.US,D,20170118,000000,24.9296,24.9742,24.8167,24.8336,231353.2047282,0
+SPIP.US,D,20170119,000000,24.8039,24.8623,24.7137,24.8336,231954.08542004,0
+SPIP.US,D,20170120,000000,24.8296,24.8643,24.7801,24.8444,132616.89339821,0
+SPIP.US,D,20170123,000000,24.8365,24.9554,24.8365,24.9296,58081.430638454,0
+SPIP.US,D,20170124,000000,24.9078,24.9336,24.8365,24.8722,77710.536533115,0
+SPIP.US,D,20170125,000000,24.8544,24.8544,24.7603,24.7989,185223.74549805,0
+SPIP.US,D,20170126,000000,24.789,24.8494,24.7504,24.8365,77374.245322387,0
+SPIP.US,D,20170127,000000,24.8821,24.8999,24.8544,24.8761,74774.805152975,0
+SPIP.US,D,20170130,000000,24.8761,24.9039,24.8454,24.8643,103586.7818559,0
+SPIP.US,D,20170131,000000,24.8821,24.9415,24.8643,24.9039,93643.468760314,0
+SPIP.US,D,20170201,000000,24.8593,25.0187,24.8237,24.8544,122127.23332063,0
+SPIP.US,D,20170202,000000,24.9326,24.9355,24.8296,24.8444,57741.099893663,0
+SPIP.US,D,20170203,000000,24.9039,24.9554,24.7801,24.8336,62467.354747139,0
+SPIP.US,D,20170206,000000,24.9078,24.9078,24.8435,24.895,55526.425343733,0
+SPIP.US,D,20170207,000000,24.8999,24.9256,24.8593,24.895,88562.744792827,0
+SPIP.US,D,20170208,000000,24.9494,24.989,24.9118,24.9742,227942.82809568,0
+SPIP.US,D,20170209,000000,24.9455,24.9554,24.89,24.9177,244740.22061232,0
+SPIP.US,D,20170210,000000,24.9177,24.9573,24.8969,24.9405,269056.19590334,0
+SPIP.US,D,20170213,000000,24.89,24.9256,24.8494,24.9078,210141.61136443,0
+SPIP.US,D,20170214,000000,24.9326,24.9326,24.7732,24.8336,76816.78962172,0
+SPIP.US,D,20170215,000000,24.8256,24.8583,24.8039,24.8494,52701.78115032,0
+SPIP.US,D,20170216,000000,24.886,24.9742,24.8613,24.8682,55402.209671302,0
+SPIP.US,D,20170217,000000,24.9355,24.9355,24.9058,24.9118,44283.392163445,0
+SPIP.US,D,20170221,000000,24.9039,24.9455,24.9039,24.9118,55469.871866854,0
+SPIP.US,D,20170222,000000,24.9653,24.9771,24.8583,24.9692,101005.51958977,0
+SPIP.US,D,20170223,000000,25.0286,25.0286,24.993,25.0187,97245.723260816,0
+SPIP.US,D,20170224,000000,25.0672,25.1158,25.0455,25.097,56970.558771184,0
+SPIP.US,D,20170227,000000,25.0752,25.1326,25.0009,25.0247,63703.452170356,0
+SPIP.US,D,20170228,000000,25.0148,25.0554,24.9593,25.0326,42378.751852835,0
+SPIP.US,D,20170301,000000,24.8544,25.2504,24.7831,24.8722,116269.90892957,0
+SPIP.US,D,20170302,000000,24.8326,25.092,24.7603,24.7939,109919.76138285,0
+SPIP.US,D,20170303,000000,24.7939,24.8544,24.7276,24.8544,33754.346628757,0
+SPIP.US,D,20170306,000000,24.8484,24.8484,24.7989,24.8088,100602.576067,0
+SPIP.US,D,20170307,000000,24.7939,24.8088,24.7524,24.785,308345.71408165,0
+SPIP.US,D,20170308,000000,24.7137,24.787,24.6117,24.6514,162962.88316148,0
+SPIP.US,D,20170309,000000,24.6207,24.6335,24.5721,24.6009,437308.84892006,0
+SPIP.US,D,20170310,000000,24.6573,24.6573,24.5672,24.6385,60373.866219093,0
+SPIP.US,D,20170313,000000,24.6088,24.6474,24.5969,24.5969,63994.298622878,0
+SPIP.US,D,20170314,000000,24.5365,24.6088,24.5266,24.5672,73810.366395482,0
+SPIP.US,D,20170315,000000,24.6474,24.8118,24.6335,24.8118,142101.71937766,0
+SPIP.US,D,20170316,000000,24.8157,24.8207,24.7603,24.7692,106719.4405216,0
+SPIP.US,D,20170317,000000,24.785,24.8316,24.7692,24.8207,90955.15884152,0
+SPIP.US,D,20170320,000000,24.8296,25.0326,24.8118,24.8583,67695.521707918,0
+SPIP.US,D,20170321,000000,24.8761,24.9326,24.8761,24.9078,63763.035297782,0
+SPIP.US,D,20170322,000000,24.9167,24.9593,24.8841,24.9395,244913.92057702,0
+SPIP.US,D,20170323,000000,24.9326,24.9494,24.886,24.9078,52182.70102325,0
+SPIP.US,D,20170324,000000,24.8989,25.0326,24.8811,24.9692,39541.989057233,0
+SPIP.US,D,20170327,000000,25.0455,25.0712,24.989,25.0326,138526.73173208,0
+SPIP.US,D,20170328,000000,25.0455,25.0455,24.9167,24.9445,619683.71302032,0
+SPIP.US,D,20170329,000000,24.9791,25.0455,24.9732,25.0326,58333.901517379,0
+SPIP.US,D,20170330,000000,25.0108,25.0138,24.9326,24.9326,64569.932226827,0
+SPIP.US,D,20170331,000000,24.9395,25.0286,24.9395,25.0187,115781.12530797,0
+SPIP.US,D,20170403,000000,25.0455,25.1257,25.0306,25.1019,158173.00564651,0
+SPIP.US,D,20170404,000000,25.0762,25.1098,25.0375,25.0504,64678.999646522,0
+SPIP.US,D,20170405,000000,25.0455,25.1484,25.0425,25.1346,101934.61242421,0
+SPIP.US,D,20170406,000000,25.1217,25.1257,25.0554,25.089,35418.63466263,0
+SPIP.US,D,20170407,000000,25.1118,25.1366,25.0118,25.0158,35574.156724048,0
+SPIP.US,D,20170410,000000,25.0682,25.0801,25.0118,25.0247,52697.741616257,0
+SPIP.US,D,20170411,000000,25.0682,25.0979,25.0336,25.0633,587757.25555498,0
+SPIP.US,D,20170412,000000,25.1158,25.1881,25.092,25.1841,233622.41298798,0
+SPIP.US,D,20170413,000000,25.2207,25.2564,25.1821,25.2247,107838.39145699,0
+SPIP.US,D,20170417,000000,25.1801,25.196,25.1217,25.1425,177646.58947976,0
+SPIP.US,D,20170418,000000,25.1801,25.2306,25.1702,25.2148,92122.58418567,0
+SPIP.US,D,20170419,000000,25.1881,25.1881,25.1306,25.1385,73015.588068626,0
+SPIP.US,D,20170420,000000,25.1158,25.1484,25.094,25.1217,55005.325449632,0
+SPIP.US,D,20170421,000000,25.1306,25.1346,25.089,25.0979,80731.098128574,0
+SPIP.US,D,20170424,000000,25.0504,25.1138,25.0306,25.094,254827.94705064,0
+SPIP.US,D,20170425,000000,25.0762,25.0851,25.0247,25.0375,49925.611365661,0
+SPIP.US,D,20170426,000000,25.0336,25.1118,25.0207,25.0732,47384.74444016,0
+SPIP.US,D,20170427,000000,25.089,25.1217,25.0633,25.1019,70555.51182438,0
+SPIP.US,D,20170428,000000,25.0593,25.1623,25.0593,25.1524,61064.626543832,0
+SPIP.US,D,20170501,000000,25.1742,25.2287,25.0375,25.0573,92613.3875743,0
+SPIP.US,D,20170502,000000,25.0455,25.088,25.0366,25.0573,128807.61277699,0
+SPIP.US,D,20170503,000000,25.0494,25.1702,24.9672,24.9771,45072.111189207,0
+SPIP.US,D,20170504,000000,24.893,24.9336,24.8444,24.8969,42494.88845714,0
+SPIP.US,D,20170505,000000,24.8841,24.9306,24.8563,24.9029,115855.85668814,0
+SPIP.US,D,20170508,000000,24.8969,24.8969,24.8118,24.8435,120523.5382977,0
+SPIP.US,D,20170509,000000,24.8316,24.8544,24.7732,24.8048,105903.45464091,0
+SPIP.US,D,20170510,000000,24.8742,24.9108,24.8098,24.8316,66299.862689221,0
+SPIP.US,D,20170511,000000,24.8563,24.9157,24.8316,24.9108,56429.261206769,0
+SPIP.US,D,20170512,000000,24.9157,24.9573,24.8841,24.9534,66332.178961723,0
+SPIP.US,D,20170515,000000,24.9157,24.9573,24.8662,24.8791,106889.10095224,0
+SPIP.US,D,20170516,000000,24.8464,24.9058,24.8464,24.893,102604.16519512,0
+SPIP.US,D,20170517,000000,24.9821,25.0613,24.9603,25.0573,125274.03035555,0
+SPIP.US,D,20170518,000000,25.0316,25.0851,24.993,25.0791,71149.323331612,0
+SPIP.US,D,20170519,000000,25.0672,25.1247,25.0672,25.1247,53166.327567542,0
+SPIP.US,D,20170522,000000,25.1158,25.1247,25.0544,25.0791,42838.248852478,0
+SPIP.US,D,20170523,000000,25.092,25.1336,25.0237,25.0494,86398.564418682,0
+SPIP.US,D,20170524,000000,25.0237,25.0573,24.992,25.0573,32097.127779493,0
+SPIP.US,D,20170525,000000,25.0366,25.0494,25.0049,25.0316,36459.824567317,0
+SPIP.US,D,20170526,000000,25.0415,25.097,25.0266,25.0712,56204.057182768,0
+SPIP.US,D,20170530,000000,25.092,25.1336,25.0742,25.1336,25656.090716358,0
+SPIP.US,D,20170531,000000,25.1336,25.1702,25.0504,25.1564,40177.205788609,0
+SPIP.US,D,20170601,000000,25.0732,25.1583,25.0732,25.1445,69316.384750617,0
+SPIP.US,D,20170602,000000,25.2069,25.2455,25.1722,25.2168,40331.717966511,0
+SPIP.US,D,20170605,000000,25.1395,25.1762,25.1356,25.1692,88474.884926961,0
+SPIP.US,D,20170606,000000,25.2128,25.2415,25.1821,25.198,44817.62054325,0
+SPIP.US,D,20170607,000000,25.1544,25.189,25.1177,25.1277,155274.63995645,0
+SPIP.US,D,20170608,000000,25.09,25.1277,25.0643,25.1177,51695.937168683,0
+SPIP.US,D,20170609,000000,25.0771,25.1078,25.0692,25.0851,299967.7204354,0
+SPIP.US,D,20170612,000000,25.0811,25.0989,25.0167,25.0395,499898.39957259,0
+SPIP.US,D,20170613,000000,25.0029,25.1108,25.0029,25.0474,63199.520296022,0
+SPIP.US,D,20170614,000000,25.0851,25.1643,25.0504,25.0732,194758.05576978,0
+SPIP.US,D,20170615,000000,24.9653,24.995,24.9296,24.9455,57286.652311598,0
+SPIP.US,D,20170616,000000,24.9653,24.9851,24.9415,24.9702,65515.183197522,0
+SPIP.US,D,20170619,000000,25.0771,25.09,24.9217,24.9415,36439.626897003,0
+SPIP.US,D,20170620,000000,24.9415,25.0078,24.9415,24.989,392211.49064296,0
+SPIP.US,D,20170621,000000,24.9752,25.0207,24.9752,25.0078,154637.40345805,0
+SPIP.US,D,20170622,000000,25.0336,25.0989,25.0078,25.0989,45433.649487827,0
+SPIP.US,D,20170623,000000,25.09,25.1128,25.0732,25.0989,44899.421108022,0
+SPIP.US,D,20170626,000000,25.1316,25.1762,25.1277,25.1643,72891.372396195,0
+SPIP.US,D,20170627,000000,25.1039,25.1257,25.0167,25.0395,144087.15036953,0
+SPIP.US,D,20170628,000000,25.0435,25.0732,24.995,25.0692,36596.158841937,0
+SPIP.US,D,20170629,000000,24.9702,24.989,24.9355,24.9455,49605.478291184,0
+SPIP.US,D,20170630,000000,24.9554,24.9702,24.8761,24.8999,207574.48746753,0
+SPIP.US,D,20170703,000000,24.891,24.9138,24.8375,24.8603,33229.207200593,0
+SPIP.US,D,20170705,000000,24.8722,24.9336,24.8583,24.9187,87217.579949915,0
+SPIP.US,D,20170706,000000,24.8553,24.8722,24.8336,24.8336,32624.286974688,0
+SPIP.US,D,20170707,000000,24.8118,24.8167,24.7454,24.7652,46383.949876101,0
+SPIP.US,D,20170710,000000,24.7652,24.8068,24.7524,24.7563,380102.98728971,0
+SPIP.US,D,20170711,000000,24.7306,24.8336,24.7306,24.8336,147189.51252976,0
+SPIP.US,D,20170712,000000,24.9375,24.9514,24.891,24.9187,119384.38969199,0
+SPIP.US,D,20170713,000000,24.9009,24.9058,24.8603,24.891,76121.989762919,0
+SPIP.US,D,20170714,000000,24.9237,24.9415,24.886,24.9058,40650.841157472,0
+SPIP.US,D,20170717,000000,24.9009,24.9573,24.9009,24.9474,60634.416166144,0
+SPIP.US,D,20170718,000000,25.0187,25.0524,25.0088,25.0356,135892.95552314,0
+SPIP.US,D,20170719,000000,25.0227,25.0613,25.0227,25.0494,84390.91598947,0
+SPIP.US,D,20170720,000000,25.096,25.1059,24.9851,24.995,47550.365336734,0
+SPIP.US,D,20170721,000000,25.0227,25.0524,25.0128,25.0227,61688.734556534,0
+SPIP.US,D,20170724,000000,25.0128,25.0316,25.0068,25.0187,54064.114012999,0
+SPIP.US,D,20170725,000000,24.9375,24.9613,24.893,24.9415,76378.500175907,0
+SPIP.US,D,20170726,000000,24.9009,25.0227,24.9009,25.0049,58294.516060267,0
+SPIP.US,D,20170727,000000,24.9474,24.9989,24.9286,24.986,56841.293681174,0
+SPIP.US,D,20170728,000000,24.986,25.0455,24.986,25.0455,37766.613836633,0
+SPIP.US,D,20170731,000000,25.0088,25.0405,25.0088,25.0227,73530.628661633,0
+SPIP.US,D,20170801,000000,24.9811,25.0653,24.9811,25.0474,56786.759971327,0
+SPIP.US,D,20170802,000000,25.0306,25.0771,25.0266,25.0395,48716.780797368,0
+SPIP.US,D,20170803,000000,25.0474,25.1187,25.0474,25.1138,158429.5160595,0
+SPIP.US,D,20170804,000000,25.0821,25.0821,25.0266,25.0702,146536.1178951,0
+SPIP.US,D,20170807,000000,25.0702,25.1039,25.0554,25.0861,67787.421107847,0
+SPIP.US,D,20170808,000000,25.0999,25.1326,25.0781,25.1187,63374.230144238,0
+SPIP.US,D,20170809,000000,25.2425,25.2425,25.1455,25.1653,331531.62971861,0
+SPIP.US,D,20170810,000000,25.191,25.2465,25.1821,25.2237,83796.094598723,0
+SPIP.US,D,20170811,000000,25.1692,25.2237,25.1593,25.2188,34714.745852187,0
+SPIP.US,D,20170814,000000,25.1455,25.1782,25.0999,25.1138,52292.778326462,0
+SPIP.US,D,20170815,000000,25.0128,25.0801,25.0128,25.0474,30779.229791505,0
+SPIP.US,D,20170816,000000,25.0445,25.1366,25.0217,25.1098,66514.967878065,0
+SPIP.US,D,20170817,000000,25.096,25.1801,25.0821,25.1653,57557.301093806,0
+SPIP.US,D,20170818,000000,25.1692,25.2039,25.1296,25.1544,60480.913871757,0
+SPIP.US,D,20170821,000000,25.1514,25.1692,25.1326,25.1653,38792.655488584,0
+SPIP.US,D,20170822,000000,25.1504,25.1782,25.1138,25.1326,52407.905047251,0
+SPIP.US,D,20170823,000000,25.1633,25.2088,25.1237,25.2088,49481.262618753,0
+SPIP.US,D,20170824,000000,25.1593,25.1851,25.1455,25.1544,54631.668548823,0
+SPIP.US,D,20170825,000000,25.1455,25.1871,25.1385,25.1782,67126.957288579,0
+SPIP.US,D,20170828,000000,25.1692,25.2138,25.1633,25.2039,36556.773384824,0
+SPIP.US,D,20170829,000000,25.2831,25.292,25.2277,25.2287,38332.148605425,0
+SPIP.US,D,20170830,000000,25.2039,25.2534,25.2039,25.2386,41555.696787539,0
+SPIP.US,D,20170831,000000,25.2425,25.3098,25.2425,25.297,40099.4447579,0
+SPIP.US,D,20170901,000000,25.2881,25.297,25.2425,25.2603,41027.527708828,0
+SPIP.US,D,20170905,000000,25.3138,25.4524,25.3138,25.4524,305721.02682435,0
+SPIP.US,D,20170906,000000,25.4208,25.4465,25.3613,25.3752,43139.194140157,0
+SPIP.US,D,20170907,000000,25.4029,25.502,25.4029,25.502,68507.468054541,0
+SPIP.US,D,20170908,000000,25.4752,25.5099,25.4653,25.502,25193.564066168,0
+SPIP.US,D,20170911,000000,25.4208,25.4425,25.398,25.4079,35465.089304353,0
+SPIP.US,D,20170912,000000,25.3891,25.3891,25.3455,25.3544,51231.390751461,0
+SPIP.US,D,20170913,000000,25.3544,25.3544,25.3098,25.3237,25222.850688123,0
+SPIP.US,D,20170914,000000,25.3544,25.3643,25.3336,25.3544,47456.446169774,0
+SPIP.US,D,20170915,000000,25.3544,25.3574,25.3198,25.3504,34796.546416959,0
+SPIP.US,D,20170918,000000,25.3336,25.3544,25.3059,25.3425,123933.91493022,0
+SPIP.US,D,20170919,000000,25.3455,25.3455,25.2782,25.297,34863.198728995,0
+SPIP.US,D,20170920,000000,25.2782,25.3009,25.1633,25.2237,40331.717966511,0
+SPIP.US,D,20170921,000000,25.2039,25.2386,25.1633,25.1742,52403.865513189,0
+SPIP.US,D,20170922,000000,25.2237,25.2465,25.198,25.2425,83614.315565897,0
+SPIP.US,D,20170925,000000,25.2514,25.3356,25.2514,25.3059,54993.206847443,0
+SPIP.US,D,20170926,000000,25.2732,25.297,25.2425,25.2831,42925.098834828,0
+SPIP.US,D,20170927,000000,25.2138,25.2138,25.1692,25.191,39210.747264084,0
+SPIP.US,D,20170928,000000,25.1653,25.191,25.1593,25.1871,29048.289445595,0
+SPIP.US,D,20170929,000000,25.1999,25.1999,25.1039,25.1187,335291.42604756,0
+SPIP.US,D,20171002,000000,25.1366,25.1366,25.0653,25.0672,48334.034944918,0
+SPIP.US,D,20171003,000000,25.0593,25.1277,25.0593,25.1237,35814.509000785,0
+SPIP.US,D,20171004,000000,25.1366,25.1504,25.096,25.1504,47239.321213899,0
+SPIP.US,D,20171005,000000,25.1366,25.1366,25.0999,25.1187,68017.674549426,0
+SPIP.US,D,20171006,000000,25.0395,25.1187,25.0128,25.0821,77704.477232021,0
+SPIP.US,D,20171009,000000,25.1039,25.1098,25.0702,25.1098,21504.459583316,0
+SPIP.US,D,20171010,000000,25.0029,25.1871,25.0029,25.1366,439166.02470543,0
+SPIP.US,D,20171011,000000,25.1692,25.191,25.1504,25.1782,38099.875396814,0
+SPIP.US,D,20171012,000000,25.1821,25.2287,25.1633,25.2237,91976.151075893,0
+SPIP.US,D,20171013,000000,25.2425,25.2554,25.191,25.2514,40033.802329379,0
+SPIP.US,D,20171016,000000,25.2188,25.2465,25.1633,25.195,45590.181432761,0
+SPIP.US,D,20171017,000000,25.1326,25.1692,25.1237,25.1653,73294.315918959,0
+SPIP.US,D,20171018,000000,25.1326,25.1455,25.0999,25.1326,197256.50758762,0
+SPIP.US,D,20171019,000000,25.1544,25.191,25.1257,25.1593,107662.67172526,0
+SPIP.US,D,20171020,000000,25.0821,25.1118,25.0554,25.091,90210.87469045,0
+SPIP.US,D,20171023,000000,25.0999,25.1405,25.096,25.1098,166758.02541348,0
+SPIP.US,D,20171024,000000,25.0732,25.0771,25.0395,25.0554,79263.737380262,0
+SPIP.US,D,20171025,000000,24.9989,25.0435,24.9811,25.0395,112922.14507503,0
+SPIP.US,D,20171026,000000,25.0554,25.0593,24.9989,25.0128,78550.759618177,0
+SPIP.US,D,20171027,000000,25.0692,25.1039,25.0306,25.096,195197.35509911,0
+SPIP.US,D,20171030,000000,25.1187,25.1742,25.1187,25.1742,61331.235791977,0
+SPIP.US,D,20171031,000000,25.1871,25.191,25.1633,25.1782,54490.284856625,0
+SPIP.US,D,20171101,000000,25.1653,25.2287,25.1633,25.1999,1420705.1397703,0
+SPIP.US,D,20171102,000000,25.2188,25.2643,25.2088,25.2425,70156.607835679,0
+SPIP.US,D,20171103,000000,25.2465,25.2514,25.198,25.2465,66615.956229635,0
+SPIP.US,D,20171106,000000,25.2782,25.3098,25.2534,25.3019,73237.76244208,0
+SPIP.US,D,20171107,000000,25.3198,25.3544,25.293,25.3435,109165.37839662,0
+SPIP.US,D,20171108,000000,25.3514,25.3623,25.3098,25.3297,124786.25661747,0
+SPIP.US,D,20171109,000000,25.3098,25.3504,25.293,25.3148,88120.415812951,0
+SPIP.US,D,20171110,000000,25.2188,25.2336,25.1841,25.191,81213.822449078,0
+SPIP.US,D,20171113,000000,25.2554,25.2554,25.195,25.1999,60744.493469355,0
+SPIP.US,D,20171114,000000,25.1999,25.2386,25.195,25.2386,65076.893751708,0
+SPIP.US,D,20171115,000000,25.3098,25.3336,25.2524,25.3247,78927.446169533,0
+SPIP.US,D,20171116,000000,25.2693,25.3019,25.2554,25.2643,82702.39075122,0
+SPIP.US,D,20171117,000000,25.3019,25.3098,25.2554,25.3019,111989.01270652,0
+SPIP.US,D,20171120,000000,25.2554,25.293,25.2514,25.2693,81647.062477314,0
+SPIP.US,D,20171121,000000,25.3059,25.3098,25.2237,25.2643,69599.152135013,0
+SPIP.US,D,20171122,000000,25.2782,25.3504,25.2782,25.3435,57472.470878487,0
+SPIP.US,D,20171124,000000,25.3396,25.3396,25.297,25.297,16254.075185191,0
+SPIP.US,D,20171127,000000,25.3098,25.3386,25.293,25.3098,134186.25238161,0
+SPIP.US,D,20171128,000000,25.3019,25.3435,25.2881,25.3148,80096.891280714,0
+SPIP.US,D,20171129,000000,25.2425,25.2465,25.2138,25.2336,52033.238262927,0
+SPIP.US,D,20171130,000000,25.2188,25.2465,25.1564,25.2088,135746.52241336,0
+SPIP.US,D,20171201,000000,25.2702,25.3891,25.2267,25.3396,318881.82880095,0
+SPIP.US,D,20171204,000000,25.2841,25.3514,25.2841,25.3475,149823.2887387,0
+SPIP.US,D,20171205,000000,25.3198,25.3673,25.3198,25.3633,71519.950581874,0
+SPIP.US,D,20171206,000000,25.4178,25.4366,25.3841,25.3891,355494.14577914,0
+SPIP.US,D,20171207,000000,25.3891,25.4178,25.3257,25.3514,192302.01905959,0
+SPIP.US,D,20171208,000000,25.3346,25.3514,25.3089,25.3435,118897.62583742,0
+SPIP.US,D,20171211,000000,25.3514,25.3673,25.3089,25.3158,87199.402046632,0
+SPIP.US,D,20171212,000000,25.3029,25.3475,25.2841,25.3435,202225.13448486,0
+SPIP.US,D,20171213,000000,25.3435,25.3861,25.3059,25.3861,151926.87610191,0
+SPIP.US,D,20171214,000000,25.3554,25.4109,25.3257,25.3861,45149.872219916,0
+SPIP.US,D,20171215,000000,25.3475,25.4049,25.3435,25.3861,1025328.6741891,0
+SPIP.US,D,20171218,000000,25.3732,25.3891,25.3257,25.3396,422653.41934022,0
+SPIP.US,D,20171219,000000,25.4465,25.4465,25.2178,25.2643,775379.47440282,0
+SPIP.US,D,20171220,000000,25.1524,25.2277,25.1524,25.1722,108029.25944146,0
+SPIP.US,D,20171221,000000,25.1435,25.2643,25.1435,25.2376,130963.71408301,0
+SPIP.US,D,20171222,000000,25.2425,25.2841,25.2326,25.2554,354991.22378832,0
+SPIP.US,D,20171226,000000,25.2603,25.3019,25.2603,25.2881,394022.21178661,0
+SPIP.US,D,20171227,000000,25.3059,25.4089,25.3059,25.395,114246.10236411,0
+SPIP.US,D,20171228,000000,25.3821,25.397,25.3514,25.3861,273555.22696578,0
+SPIP.US,D,20171229,000000,25.4138,25.5128,25.4059,25.4465,356065.73984902,0
+SPIP.US,D,20180102,000000,25.4465,25.4683,25.3475,25.395,676829.99152323,0
+SPIP.US,D,20180103,000000,25.4237,25.4554,25.4049,25.4178,143910.42075428,0
+SPIP.US,D,20180104,000000,25.3683,25.4505,25.3633,25.4465,265028.78044273,0
+SPIP.US,D,20180105,000000,25.4376,25.4505,25.4049,25.4376,275418.46205225,0
+SPIP.US,D,20180108,000000,25.4633,25.4633,25.3633,25.4,316159.18284262,0
+SPIP.US,D,20180109,000000,25.3821,25.3821,25.3019,25.3158,342872.62159992,0
+SPIP.US,D,20180110,000000,25.2326,25.3198,25.2277,25.3098,427260.50793884,0
+SPIP.US,D,20180111,000000,25.2841,25.3198,25.2465,25.2841,642343.47934559,0
+SPIP.US,D,20180112,000000,25.3584,25.3901,25.2465,25.3059,227378.3032104,0
+SPIP.US,D,20180116,000000,25.3732,25.3821,25.3158,25.3554,635585.33885853,0
+SPIP.US,D,20180117,000000,25.3514,25.3762,25.2881,25.3346,370281.87009953,0
+SPIP.US,D,20180118,000000,25.2841,25.3346,25.2841,25.3059,1031648.5252304,0
+SPIP.US,D,20180119,000000,25.2693,25.3009,25.2425,25.2643,666627.13836412,0
+SPIP.US,D,20180122,000000,25.297,25.297,25.2376,25.2504,256780.05188649,0
+SPIP.US,D,20180123,000000,25.2841,25.3297,25.2603,25.3059,123790.51147099,0
+SPIP.US,D,20180124,000000,25.2465,25.2881,25.2227,25.2782,314077.81291676,0
+SPIP.US,D,20180125,000000,25.2504,25.3475,25.2465,25.3297,732653.32262058,0
+SPIP.US,D,20180126,000000,25.3257,25.3257,25.2603,25.3098,154949.4574644,0
+SPIP.US,D,20180129,000000,25.293,25.293,25.2326,25.2504,85511.886691897,0
+SPIP.US,D,20180130,000000,25.2079,25.2178,25.1524,25.1762,151518.88316157,0
+SPIP.US,D,20180131,000000,25.2227,25.2603,25.1643,25.2376,137411.82033075,0
+SPIP.US,D,20180201,000000,25.2504,25.2504,25.1158,25.1257,144981.90716444,0
+SPIP.US,D,20180202,000000,25.0712,25.1118,25.0227,25.0742,385335.19378455,0
+SPIP.US,D,20180205,000000,25.0356,25.2326,25.0088,25.1989,124424.71831885,0
+SPIP.US,D,20180206,000000,25.1316,25.1524,25.0564,25.0742,457647.90292625,0
+SPIP.US,D,20180207,000000,25.1069,25.1118,24.9653,25.0128,155932.07412517,0
+SPIP.US,D,20180208,000000,24.9355,24.9603,24.9118,24.9603,189118.86621811,0
+SPIP.US,D,20180209,000000,24.893,24.9603,24.8563,24.8801,369275.01623438,0
+SPIP.US,D,20180212,000000,24.9217,24.9811,24.8801,24.893,131338.38086733,0
+SPIP.US,D,20180213,000000,24.893,24.9217,24.8702,24.9217,143814.48182029,0
+SPIP.US,D,20180214,000000,24.9118,24.9247,24.8435,24.8742,124679.20896481,0
+SPIP.US,D,20180215,000000,24.9118,25.0702,24.8742,24.9029,120012.53723876,0
+SPIP.US,D,20180216,000000,24.9702,24.9702,24.8989,24.9247,128734.90116386,0
+SPIP.US,D,20180220,000000,24.9029,24.9029,24.9029,24.9029,125546.69890479,0
+SPIP.US,D,20180221,000000,24.8841,24.9029,24.7989,24.8306,107008.26720709,0
+SPIP.US,D,20180222,000000,24.8623,24.8989,24.8464,24.8623,443500.44475481,0
+SPIP.US,D,20180223,000000,24.8989,24.9554,24.8841,24.9504,163168.89939868,0
+SPIP.US,D,20180226,000000,25.0039,25.0316,24.9801,24.995,94730.103423207,0
+SPIP.US,D,20180227,000000,25.0039,25.0088,24.8801,24.9326,128638.96222987,0
+SPIP.US,D,20180228,000000,24.9504,24.9801,24.9098,24.9752,110368.14966382,0
+SPIP.US,D,20180301,000000,24.9653,25.0712,24.9217,25.0613,324194.82597705,0
+SPIP.US,D,20180302,000000,24.995,25.0356,24.9603,25.0088,94377.654076228,0
+SPIP.US,D,20180305,000000,25.0484,25.0672,24.9554,25.0039,78751.726437802,0
+SPIP.US,D,20180306,000000,25.0177,25.0524,24.9801,24.989,50866.822802293,0
+SPIP.US,D,20180307,000000,25.0306,25.0306,24.9534,24.9752,66553.343451661,0
+SPIP.US,D,20180308,000000,25.0039,25.0445,24.9851,24.9989,57158.397105104,0
+SPIP.US,D,20180309,000000,24.9504,24.994,24.9326,24.9653,160661.3586292,0
+SPIP.US,D,20180312,000000,24.9653,24.9989,24.9395,24.9989,79333.419342845,0
+SPIP.US,D,20180313,000000,25.0088,25.0306,24.9801,25.0088,76930.906458995,0
+SPIP.US,D,20180314,000000,25.0128,25.0742,25.0039,25.0742,61437.273561125,0
+SPIP.US,D,20180315,000000,25.0564,25.0979,25.0385,25.0781,299929.34486181,0
+SPIP.US,D,20180316,000000,25.0306,25.0306,24.9851,25.0266,89831.158488546,0
+SPIP.US,D,20180319,000000,24.9851,25.0524,24.9752,24.9851,119028.91069446,0
+SPIP.US,D,20180320,000000,24.9752,24.9989,24.9455,24.9702,67256.222378589,0
+SPIP.US,D,20180321,000000,24.9326,25.0227,24.9098,25.0227,60182.998234626,0
+SPIP.US,D,20180322,000000,25.0712,25.1158,25.0435,25.088,64252.828802897,0
+SPIP.US,D,20180323,000000,25.0445,25.1019,25.0445,25.1019,97925.374866882,0
+SPIP.US,D,20180326,000000,25.0663,25.1118,25.0395,25.0564,600556.51923296,0
+SPIP.US,D,20180327,000000,25.0663,25.1682,25.0663,25.1623,655981.95622512,0
+SPIP.US,D,20180328,000000,25.1821,25.19,25.1039,25.1524,187491.94387431,0
+SPIP.US,D,20180329,000000,25.1158,25.2425,25.1118,25.2277,182468.78326722,0
+SPIP.US,D,20180402,000000,25.1811,25.2693,25.1564,25.2178,255184.43593169,0
+SPIP.US,D,20180403,000000,25.194,25.2277,25.1801,25.2128,594209.40133679,0
+SPIP.US,D,20180404,000000,25.2425,25.2425,25.1861,25.194,102056.80832961,0
+SPIP.US,D,20180405,000000,25.1673,25.1673,25.1059,25.1346,94541.255205771,0
+SPIP.US,D,20180406,000000,25.1722,25.2227,25.1623,25.2227,162879.06282967,0
+SPIP.US,D,20180409,000000,25.1989,25.2425,25.1722,25.2425,311018.87574771,0
+SPIP.US,D,20180410,000000,25.2227,25.2376,25.1989,25.2277,333187.83868435,0
+SPIP.US,D,20180411,000000,25.293,25.3108,25.2504,25.3108,168662.66572409,0
+SPIP.US,D,20180412,000000,25.2742,25.2792,25.2326,25.2603,99348.300740503,0
+SPIP.US,D,20180413,000000,25.2504,25.298,25.2465,25.2891,103535.2777966,0
+SPIP.US,D,20180416,000000,25.2227,25.2702,25.2227,25.2603,708857.43734014,0
+SPIP.US,D,20180417,000000,25.2693,25.3297,25.2554,25.3257,230748.28450229,0
+SPIP.US,D,20180418,000000,25.298,25.3108,25.2465,25.2554,196600.08330241,0
+SPIP.US,D,20180419,000000,25.2178,25.2326,25.1811,25.2227,98235.409106202,0
+SPIP.US,D,20180420,000000,25.1564,25.1702,25.1158,25.1306,147072.36604194,0
+SPIP.US,D,20180423,000000,25.1207,25.1425,25.09,25.1346,113117.05259356,0
+SPIP.US,D,20180424,000000,25.1019,25.1059,25.0336,25.0514,203248.14648627,0
+SPIP.US,D,20180425,000000,25.0167,25.0435,24.9732,25.0167,168882.82033051,0
+SPIP.US,D,20180426,000000,25.0554,25.092,25.0554,25.0821,66877.516060201,0
+SPIP.US,D,20180427,000000,25.1108,25.1623,25.1108,25.1524,186451.76385314,0
+SPIP.US,D,20180430,000000,25.1762,25.2178,25.1643,25.1989,83263.885985949,0
+SPIP.US,D,20180501,000000,25.1643,25.1643,25.092,25.1257,123359.29120979,0
+SPIP.US,D,20180502,000000,25.1385,25.1623,25.1059,25.1385,159542.4076938,0
+SPIP.US,D,20180503,000000,25.1623,25.194,25.1564,25.1722,136888.70066962,0
+SPIP.US,D,20180504,000000,25.2039,25.2039,25.1484,25.1722,83399.210377053,0
+SPIP.US,D,20180507,000000,25.1811,25.194,25.1643,25.1811,85659.32968519,0
+SPIP.US,D,20180508,000000,25.1296,25.1673,25.096,25.1564,162074.18566766,0
+SPIP.US,D,20180509,000000,25.1158,25.1475,25.1108,25.1296,256770.96293485,0
+SPIP.US,D,20180510,000000,25.1524,25.1722,25.1296,25.1722,136311.04729864,0
+SPIP.US,D,20180511,000000,25.1811,25.194,25.1425,25.1623,221884.53688499,0
+SPIP.US,D,20180514,000000,25.1385,25.1425,25.1009,25.1059,3030602.8672553,0
+SPIP.US,D,20180515,000000,25.0474,25.0554,24.9771,25.0306,96637.773384364,0
+SPIP.US,D,20180516,000000,25.0306,25.0306,24.987,25.0009,90297.7246728,0
+SPIP.US,D,20180517,000000,25.0009,25.0019,24.9336,24.9474,76816.78962172,0
+SPIP.US,D,20180518,000000,24.9336,25.0108,24.9336,25.0068,94898.753970329,0
+SPIP.US,D,20180521,000000,24.992,25.0207,24.9672,25.0207,121281.96081799,0
+SPIP.US,D,20180522,000000,25.0306,25.0306,24.992,25.0009,133658.08330289,0
+SPIP.US,D,20180523,000000,25.0474,25.0999,25.0395,25.0861,110877.13095573,0
+SPIP.US,D,20180524,000000,25.1059,25.1395,25.0861,25.1059,111112.43381489,0
+SPIP.US,D,20180525,000000,25.1197,25.1514,25.1059,25.1385,54363.039533647,0
+SPIP.US,D,20180529,000000,25.2178,25.3534,25.1861,25.3118,170621.83974455,0
+SPIP.US,D,20180530,000000,25.2504,25.2841,25.2128,25.2504,491632.50299659,0
+SPIP.US,D,20180531,000000,25.2603,25.3257,25.2376,25.2504,64523.477585104,0
+SPIP.US,D,20180601,000000,25.2227,25.2564,25.1762,25.2277,242129.67172423,0
+SPIP.US,D,20180604,000000,25.2128,25.2227,25.1613,25.1811,66853.278855824,0
+SPIP.US,D,20180605,000000,25.2039,25.2465,25.19,25.2425,69843.543945812,0
+SPIP.US,D,20180606,000000,25.19,25.19,25.1435,25.1762,567733.28520568,0
+SPIP.US,D,20180607,000000,25.19,25.2623,25.1673,25.2465,172283.09812787,0
+SPIP.US,D,20180608,000000,25.2277,25.2376,25.192,25.2039,102338.56583049,0
+SPIP.US,D,20180611,000000,25.1613,25.2039,25.1524,25.2039,125240.70419954,0
+SPIP.US,D,20180612,000000,25.1861,25.2039,25.1643,25.19,289735.58065433,0
+SPIP.US,D,20180613,000000,25.194,25.2128,25.1059,25.1673,61274.682315097,0
+SPIP.US,D,20180614,000000,25.2039,25.2376,25.189,25.2376,109354.22661406,0
+SPIP.US,D,20180615,000000,25.299,25.299,25.2326,25.2504,132047.31909535,0
+SPIP.US,D,20180618,000000,25.2702,25.2841,25.2465,25.2801,105130.8937514,0
+SPIP.US,D,20180619,000000,25.3306,25.3445,25.2841,25.3257,2958357.8203092,0
+SPIP.US,D,20180620,000000,25.3306,25.3306,25.2178,25.2376,106202.38016156,0
+SPIP.US,D,20180621,000000,25.2425,25.29,25.2425,25.2841,70563.590892506,0
+SPIP.US,D,20180622,000000,25.2603,25.3257,25.2603,25.3217,177557.71973037,0
+SPIP.US,D,20180625,000000,25.3445,25.3712,25.3217,25.3356,102048.72926148,0
+SPIP.US,D,20180626,000000,25.3306,25.3653,25.3217,25.3653,119519.71408309,0
+SPIP.US,D,20180627,000000,25.4208,25.4623,25.4208,25.4623,89154.536533027,0
+SPIP.US,D,20180628,000000,25.4623,25.4623,25.4069,25.4257,126625.25449956,0
+SPIP.US,D,20180629,000000,25.4257,25.4693,25.4069,25.4297,435578.91845766,0
+SPIP.US,D,20180702,000000,25.4623,25.4623,25.4326,25.4386,127845.19378653,0
+SPIP.US,D,20180703,000000,25.4713,25.5039,25.4673,25.5039,85398.779738139,0
+SPIP.US,D,20180705,000000,25.5168,25.5376,25.5039,25.5346,79990.853511566,0
+SPIP.US,D,20180706,000000,25.5614,25.5723,25.5376,25.5614,94329.179667474,0
+SPIP.US,D,20180709,000000,25.5168,25.5227,25.495,25.5128,300664.54006124,0
+SPIP.US,D,20180710,000000,25.5089,25.5208,25.4713,25.4871,229761.62830745,0
+SPIP.US,D,20180711,000000,25.5208,25.5208,25.4713,25.501,269231.91563507,0
+SPIP.US,D,20180712,000000,25.4713,25.501,25.4574,25.4871,326107.54535578,0
+SPIP.US,D,20180713,000000,25.5039,25.5386,25.4911,25.5346,224784.92234208,0
+SPIP.US,D,20180716,000000,25.4673,25.4772,25.4208,25.4772,99518.971054656,0
+SPIP.US,D,20180717,000000,25.4623,25.4772,25.4158,25.4158,318571.79456163,0
+SPIP.US,D,20180718,000000,25.4257,25.4257,25.3802,25.393,226803.67948997,0
+SPIP.US,D,20180719,000000,25.3881,25.4386,25.3881,25.4386,147255.15495828,0
+SPIP.US,D,20180720,000000,25.4208,25.4208,25.3435,25.3554,130020.48287934,0
+SPIP.US,D,20180723,000000,25.3396,25.3396,25.2346,25.2366,103496.902223,0
+SPIP.US,D,20180724,000000,25.2544,25.2603,25.2316,25.2455,98227.330038076,0
+SPIP.US,D,20180725,000000,25.2891,25.3108,25.2415,25.2603,99711.858806155,0
+SPIP.US,D,20180726,000000,25.293,25.297,25.2247,25.2366,105399.52276658,0
+SPIP.US,D,20180727,000000,25.2891,25.2891,25.2504,25.2643,102593.05647645,0
+SPIP.US,D,20180730,000000,25.2415,25.2841,25.2366,25.2603,104015.98235007,0
+SPIP.US,D,20180731,000000,25.293,25.3059,25.2792,25.298,258435.25096872,0
+SPIP.US,D,20180801,000000,25.2405,25.2544,25.192,25.2405,194158.18496145,0
+SPIP.US,D,20180802,000000,25.2455,25.2702,25.2237,25.2544,201487.9195184,0
+SPIP.US,D,20180803,000000,25.2841,25.3108,25.2643,25.3029,104656.24849902,0
+SPIP.US,D,20180806,000000,25.3356,25.3554,25.2891,25.298,209105.47087733,0
+SPIP.US,D,20180807,000000,25.298,25.298,25.2603,25.2742,217811.67666618,0
+SPIP.US,D,20180808,000000,25.2544,25.2792,25.2504,25.2792,90993.534415117,0
+SPIP.US,D,20180809,000000,25.3158,25.3396,25.298,25.3356,129946.7613827,0
+SPIP.US,D,20180810,000000,25.393,25.4574,25.393,25.4217,285759.66925302,0
+SPIP.US,D,20180813,000000,25.4079,25.4257,25.3891,25.4158,381632.960816,0
+SPIP.US,D,20180814,000000,25.4079,25.4079,25.3653,25.3841,105974.14648701,0
+SPIP.US,D,20180815,000000,25.4118,25.4356,25.4118,25.4257,89500.926578912,0
+SPIP.US,D,20180816,000000,25.4158,25.4158,25.3712,25.4118,95825.827037742,0
+SPIP.US,D,20180817,000000,25.4158,25.4445,25.4029,25.4217,109130.03247357,0
+SPIP.US,D,20180820,000000,25.4732,25.497,25.4653,25.497,94564.482526632,0
+SPIP.US,D,20180821,000000,25.4673,25.4732,25.4445,25.4673,87026.711965447,0
+SPIP.US,D,20180822,000000,25.5089,25.5307,25.4772,25.5218,95693.532297185,0
+SPIP.US,D,20180823,000000,25.5307,25.5435,25.5089,25.5386,70713.05365283,0
+SPIP.US,D,20180824,000000,25.5059,25.5624,25.5039,25.5624,100426.85633527,0
+SPIP.US,D,20180827,000000,25.5346,25.5386,25.5089,25.5218,360045.6907844,0
+SPIP.US,D,20180828,000000,25.4831,25.4881,25.4554,25.4673,137573.40169326,0
+SPIP.US,D,20180829,000000,25.492,25.492,25.4396,25.4633,107563.70314072,0
+SPIP.US,D,20180830,000000,25.501,25.5059,25.4772,25.492,180425.78891496,0
+SPIP.US,D,20180831,000000,25.5307,25.5307,25.4544,25.4673,261397.23932027,0
+SPIP.US,D,20180904,000000,25.4396,25.4396,25.4029,25.4158,214168.01694153,0
+SPIP.US,D,20180905,000000,25.393,25.4118,25.3752,25.4029,350100.35792178,0
+SPIP.US,D,20180906,000000,25.4079,25.4356,25.393,25.4217,104734.00952973,0
+SPIP.US,D,20180907,000000,25.3396,25.3554,25.3118,25.3485,258037.35686354,0
+SPIP.US,D,20180910,000000,25.3524,25.3752,25.3435,25.3554,107890.90539981,0
+SPIP.US,D,20180911,000000,25.3198,25.3297,25.2881,25.3059,457767.06918111,0
+SPIP.US,D,20180912,000000,25.3346,25.3524,25.3297,25.3297,141970.43452062,0
+SPIP.US,D,20180913,000000,25.3257,25.3257,25.2841,25.293,104480.52876729,0
+SPIP.US,D,20180914,000000,25.2405,25.2673,25.2257,25.2405,593572.16483838,0
+SPIP.US,D,20180917,000000,25.2257,25.2544,25.2158,25.2445,173487.8891621,0
+SPIP.US,D,20180918,000000,25.2257,25.2257,25.1742,25.1881,553666.61771549,0
+SPIP.US,D,20180919,000000,25.1742,25.1742,25.1217,25.1593,1097100.0857664,0
+SPIP.US,D,20180920,000000,25.1544,25.2207,25.1544,25.1881,111039.72220176,0
+SPIP.US,D,20180921,000000,25.1791,25.2059,25.1702,25.2019,175554.11083523,0
+SPIP.US,D,20180924,000000,25.1653,25.2019,25.1653,25.1791,214866.85633439,0
+SPIP.US,D,20180925,000000,25.1544,25.1653,25.1445,25.1653,169787.67596058,0
+SPIP.US,D,20180926,000000,25.1742,25.2445,25.1544,25.2158,287824.88104263,0
+SPIP.US,D,20180927,000000,25.2059,25.2207,25.1861,25.2158,224397.12707206,0
+SPIP.US,D,20180928,000000,25.2306,25.2326,25.1841,25.2019,487867.65725006,0
+SPIP.US,D,20181001,000000,25.1742,25.1742,25.1118,25.1118,674558.76349642,0
+SPIP.US,D,20181002,000000,25.1544,25.1841,25.1494,25.1742,79041.563006808,0
+SPIP.US,D,20181003,000000,25.1445,25.1445,25.0158,25.0474,543576.87151013,0
+SPIP.US,D,20181004,000000,25.0068,25.0247,24.9524,24.9672,2801529.9795056,0
+SPIP.US,D,20181005,000000,24.9217,24.9425,24.8702,24.9078,1268045.088236,0
+SPIP.US,D,20181008,000000,24.9118,24.9217,24.889,24.889,1229359.4804,0
+SPIP.US,D,20181009,000000,24.9217,24.9623,24.9217,24.9623,365715.17684154,0
+SPIP.US,D,20181010,000000,24.9167,24.9425,24.8623,24.9375,238864.71831797,0
+SPIP.US,D,20181011,000000,24.9217,24.991,24.9078,24.9672,298191.33533129,0
+SPIP.US,D,20181012,000000,24.9296,24.9771,24.9167,24.9375,291082.76526427,0
+SPIP.US,D,20181015,000000,24.9722,24.9722,24.9336,24.9623,142729.86692443,0
+SPIP.US,D,20181016,000000,24.9474,24.9623,24.9167,24.9623,526060.44193032,0
+SPIP.US,D,20181017,000000,24.9336,24.9425,24.8841,24.8841,252718.30038635,0
+SPIP.US,D,20181018,000000,24.8662,24.9296,24.8662,24.8841,869819.74125702,0
+SPIP.US,D,20181019,000000,24.8623,24.8643,24.8276,24.8524,792820.16271896,0
+SPIP.US,D,20181022,000000,24.8563,24.8742,24.8336,24.8464,186170.00635226,0
+SPIP.US,D,20181023,000000,24.8989,24.9256,24.8435,24.8524,194507.60465788,0
+SPIP.US,D,20181024,000000,24.889,24.9256,24.8732,24.9256,214740.62089493,0
+SPIP.US,D,20181025,000000,24.893,24.8989,24.8138,24.8246,124944.80832944,0
+SPIP.US,D,20181026,000000,24.8662,24.9573,24.8662,24.9524,166622.70102237,0
+SPIP.US,D,20181029,000000,24.9256,24.9474,24.8841,24.9118,161213.76491229,0
+SPIP.US,D,20181030,000000,24.8702,24.889,24.8464,24.8464,137662.27144265,0
+SPIP.US,D,20181031,000000,24.8147,24.8385,24.789,24.7969,1058904.2714356,0
+SPIP.US,D,20181101,000000,24.7573,24.8068,24.7573,24.7672,1989013.0486964,0
+SPIP.US,D,20181102,000000,24.7217,24.7256,24.6662,24.69,4521241.4306043,0
+SPIP.US,D,20181105,000000,24.7217,24.7504,24.7217,24.7217,557544.57041578,0
+SPIP.US,D,20181106,000000,24.7355,24.7573,24.7157,24.7217,173569.68972687,0
+SPIP.US,D,20181107,000000,24.7712,24.8009,24.7256,24.7405,303384.15636902,0
+SPIP.US,D,20181108,000000,24.7533,24.7593,24.7019,24.7078,596263.50440772,0
+SPIP.US,D,20181109,000000,24.7157,24.7771,24.7118,24.7573,227651.98164316,0
+SPIP.US,D,20181112,000000,24.8147,24.8662,24.787,24.8662,175611.67419562,0
+SPIP.US,D,20181113,000000,24.7969,24.8009,24.7672,24.791,138253.05329933,0
+SPIP.US,D,20181114,000000,24.7712,24.8524,24.7613,24.8009,3287847.465559,0
+SPIP.US,D,20181115,000000,24.8296,24.8494,24.7811,24.8246,155154.46381809,0
+SPIP.US,D,20181116,000000,24.8801,24.9425,24.8662,24.9336,136275.70137559,0
+SPIP.US,D,20181119,000000,24.893,24.9336,24.893,24.9256,193967.31697698,0
+SPIP.US,D,20181120,000000,24.893,24.9167,24.8702,24.8841,325992.41863499,0
+SPIP.US,D,20181121,000000,24.8464,24.8801,24.8098,24.8801,178890.7659711,0
+SPIP.US,D,20181123,000000,24.8742,24.8742,24.8246,24.8385,64411.380514862,0
+SPIP.US,D,20181126,000000,24.8197,24.8276,24.8009,24.8147,251606.41863556,0
+SPIP.US,D,20181127,000000,24.791,24.8098,24.7306,24.7444,130169.94563967,0
+SPIP.US,D,20181128,000000,24.7217,24.8098,24.7038,24.7712,717646.45357728,0
+SPIP.US,D,20181129,000000,24.8524,24.9118,24.8524,24.9078,242753.77973693,0
+SPIP.US,D,20181130,000000,24.9296,24.9415,24.8989,24.9167,225474.67278331,0
+SPIP.US,D,20181203,000000,24.9296,24.9672,24.9167,24.9672,208842.90116324,0
+SPIP.US,D,20181204,000000,25.0247,25.1177,25.0108,25.0613,174119.06635942,0
+SPIP.US,D,20181206,000000,25.0564,25.1128,25.0316,25.0524,246823.61030521,0
+SPIP.US,D,20181207,000000,25.0524,25.094,25.0385,25.089,665250.66713222,0
+SPIP.US,D,20181210,000000,25.0841,25.1039,25.0158,25.0207,507923.94387186,0
+SPIP.US,D,20181211,000000,25.0108,25.0385,24.9118,24.9296,526114.97564017,0
+SPIP.US,D,20181212,000000,24.9256,24.9256,24.8702,24.893,566588.07729888,0
+SPIP.US,D,20181213,000000,24.893,24.9167,24.8801,24.8989,578308.78538209,0
+SPIP.US,D,20181214,000000,24.9217,24.9336,24.8979,24.9118,237316.56688841,0
+SPIP.US,D,20181217,000000,24.9256,24.9573,24.9217,24.9524,745831.29261695,0
+SPIP.US,D,20181218,000000,24.987,25.0336,24.9672,25.0306,294330.55065076,0
+SPIP.US,D,20181219,000000,25.0712,25.1603,25.0712,25.094,173802.972819,0
+SPIP.US,D,20181220,000000,25.0841,25.0841,24.9722,24.9969,4866083.3250598,0
+SPIP.US,D,20181221,000000,25.0247,25.0385,24.9771,24.987,855349.12036055,0
+SPIP.US,D,20181224,000000,25.0009,25.0306,24.992,25.0207,150520.10836454,0
+SPIP.US,D,20181226,000000,25.0207,25.0564,24.9623,24.9623,231988.42145957,0
+SPIP.US,D,20181227,000000,25.0385,25.0534,24.9623,24.9722,325191.58100704,0
+SPIP.US,D,20181228,000000,25.0068,25.0484,24.987,25.0385,357374.54888537,0
+SPIP.US,D,20181231,000000,25.0108,25.0791,24.992,25.0613,730095.28767531,0
+SPIP.US,D,20190102,000000,25.0613,25.1227,25.0613,25.1039,179022.05082814,0
+SPIP.US,D,20190103,000000,25.1603,25.2801,25.1603,25.2465,119056.17754939,0
+SPIP.US,D,20190104,000000,25.1801,25.2088,25.1504,25.2039,203917.69925718,0
+SPIP.US,D,20190107,000000,25.2366,25.2366,25.1653,25.1712,221546.22590723,0
+SPIP.US,D,20190108,000000,25.198,25.2168,25.1861,25.198,189722.7765605,0
+SPIP.US,D,20190109,000000,25.189,25.2465,25.1861,25.2415,226653.20684613,0
+SPIP.US,D,20190110,000000,25.2326,25.2465,25.1603,25.1633,291318.06812343,0
+SPIP.US,D,20190111,000000,25.2069,25.2465,25.2069,25.2415,306939.9562278,0
+SPIP.US,D,20190114,000000,25.2366,25.2603,25.1782,25.1861,125296.2477929,0
+SPIP.US,D,20190115,000000,25.194,25.194,25.1504,25.1712,289466.95163915,0
+SPIP.US,D,20190116,000000,25.1326,25.1673,25.1227,25.1564,494905.53547097,0
+SPIP.US,D,20190117,000000,25.1603,25.189,25.1227,25.1405,271117.36815888,0
+SPIP.US,D,20190118,000000,25.1078,25.1564,25.0861,25.1039,322397.2333191,0
+SPIP.US,D,20190122,000000,25.1366,25.1583,25.1128,25.1177,285226.45075673,0
+SPIP.US,D,20190123,000000,25.1039,25.1227,25.089,25.1078,182051.70137524,0
+SPIP.US,D,20190124,000000,25.1633,25.1712,25.1326,25.1465,94652.342392498,0
+SPIP.US,D,20190125,000000,25.1177,25.1326,25.0841,25.1039,189468.28591454,0
+SPIP.US,D,20190128,000000,25.0742,25.094,25.0613,25.0742,537265.09953701,0
+SPIP.US,D,20190129,000000,25.0841,25.1405,25.0841,25.1326,102128.51005923,0
+SPIP.US,D,20190130,000000,25.1673,25.3049,25.1544,25.3029,136766.50476422,0
+SPIP.US,D,20190131,000000,25.3504,25.4495,25.3455,25.4336,551854.88668833,0
+SPIP.US,D,20190201,000000,25.4336,25.4465,25.3574,25.3673,409721.86092168,0
+SPIP.US,D,20190204,000000,25.3069,25.3118,25.2702,25.3029,172753.70384619,0
+SPIP.US,D,20190205,000000,25.3029,25.3425,25.294,25.3415,144706.20896465,0
+SPIP.US,D,20190206,000000,25.3633,25.3732,25.3098,25.3217,139791.10589374,0
+SPIP.US,D,20190207,000000,25.3356,25.3544,25.3029,25.3544,481505.39110115,0
+SPIP.US,D,20190208,000000,25.3673,25.391,25.3574,25.3732,77878.177196721,0
+SPIP.US,D,20190211,000000,25.3217,25.3257,25.2851,25.3029,344084.48181876,0
+SPIP.US,D,20190212,000000,25.3316,25.3316,25.2752,25.3118,357124.09777348,0
+SPIP.US,D,20190213,000000,25.3069,25.3148,25.29,25.3118,90995.554182148,0
+SPIP.US,D,20190214,000000,25.3821,25.391,25.3504,25.3673,117041.45993557,0
+SPIP.US,D,20190215,000000,25.3732,25.397,25.3673,25.391,67369.329332347,0
+SPIP.US,D,20190219,000000,25.4237,25.4524,25.4009,25.4524,92558.853864452,0
+SPIP.US,D,20190220,000000,25.4425,25.4653,25.4277,25.4614,151733.98835041,0
+SPIP.US,D,20190221,000000,25.395,25.4188,25.3673,25.4049,101594.28167942,0
+SPIP.US,D,20190222,000000,25.4336,25.5029,25.4336,25.4851,120559.89410427,0
+SPIP.US,D,20190225,000000,25.4544,25.4653,25.4396,25.4554,129522.6103061,0
+SPIP.US,D,20190226,000000,25.499,25.5128,25.4802,25.5029,104827.92869669,0
+SPIP.US,D,20190227,000000,25.4614,25.4653,25.4049,25.4277,217954.07024189,0
+SPIP.US,D,20190228,000000,25.4336,25.4425,25.3673,25.395,145472.71055307,0
+SPIP.US,D,20190301,000000,25.3762,25.393,25.3118,25.3257,168089.05188717,0
+SPIP.US,D,20190304,000000,25.3673,25.395,25.3455,25.3762,398910.04800259,0
+SPIP.US,D,20190305,000000,25.3356,25.3633,25.3316,25.3633,108225.17684351,0
+SPIP.US,D,20190306,000000,25.3455,25.3881,25.3455,25.3762,493910.80020801,0
+SPIP.US,D,20190307,000000,25.4237,25.4802,25.4237,25.4614,87933.587362546,0
+SPIP.US,D,20190308,000000,25.4524,25.499,25.4465,25.4901,61805.881044356,0
+SPIP.US,D,20190311,000000,25.4901,25.4911,25.4614,25.4752,176140.85315785,0
+SPIP.US,D,20190312,000000,25.4752,25.5465,25.4663,25.5336,249795.69749191,0
+SPIP.US,D,20190313,000000,25.5336,25.5614,25.5336,25.5614,65997.907518026,0
+SPIP.US,D,20190314,000000,25.5564,25.5752,25.5178,25.5663,109686.47829072,0
+SPIP.US,D,20190315,000000,25.5851,25.6386,25.5851,25.6327,64298.273561103,0
+SPIP.US,D,20190318,000000,25.6287,25.6742,25.6228,25.6604,133344.00952951,0
+SPIP.US,D,20190319,000000,25.6228,25.6346,25.6099,25.6228,107392.02294305,0
+SPIP.US,D,20190320,000000,25.6228,25.8089,25.6228,25.798,112931.23402667,0
+SPIP.US,D,20190321,000000,25.7931,25.8168,25.7782,25.798,150320.15142843,0
+SPIP.US,D,20190322,000000,25.8485,25.901,25.8307,25.8782,205942.51570615,0
+SPIP.US,D,20190325,000000,25.8634,25.9624,25.8535,25.8822,126452.56441838,0
+SPIP.US,D,20190326,000000,25.8584,25.899,25.8267,25.8267,152303.56265326,0
+SPIP.US,D,20190327,000000,25.8208,25.8723,25.8069,25.8436,123515.82315472,0
+SPIP.US,D,20190328,000000,25.8267,25.8683,25.798,25.8683,286970.51958834,0
+SPIP.US,D,20190329,000000,25.8485,25.9099,25.8485,25.8911,714769.29544105,0
+SPIP.US,D,20190401,000000,25.8683,25.8723,25.7842,25.7931,237228.70702254,0
+SPIP.US,D,20190402,000000,25.803,25.8267,25.7842,25.8208,142384.48676206,0
+SPIP.US,D,20190403,000000,25.7663,25.7931,25.7376,25.7475,280064.93610799,0
+SPIP.US,D,20190404,000000,25.7564,25.7743,25.7426,25.7663,411793.13201238,0
+SPIP.US,D,20190405,000000,25.7475,25.7931,25.7475,25.7931,109152.24991092,0
+SPIP.US,D,20190408,000000,25.7743,25.7842,25.7564,25.7743,209599.3039165,0
+SPIP.US,D,20190409,000000,25.8119,25.8307,25.7842,25.803,233721.38157251,0
+SPIP.US,D,20190410,000000,25.8584,25.8961,25.8535,25.8881,249883.55735778,0
+SPIP.US,D,20190411,000000,25.8436,25.8634,25.8168,25.8307,78517.433462159,0
+SPIP.US,D,20190412,000000,25.7842,25.8069,25.7693,25.7782,209918.42710746,0
+SPIP.US,D,20190415,000000,25.7743,25.798,25.7743,25.798,98365.684079727,0
+SPIP.US,D,20190416,000000,25.7475,25.7663,25.7198,25.7247,707266.87080292,0
+SPIP.US,D,20190417,000000,25.7109,25.7426,25.7109,25.7198,386426.87786503,0
+SPIP.US,D,20190418,000000,25.7782,25.8089,25.7743,25.7842,175217.8196245,0
+SPIP.US,D,20190422,000000,25.803,25.8069,25.7673,25.7743,252322.42604819,0
+SPIP.US,D,20190423,000000,25.8069,25.8357,25.798,25.8307,170570.33568525,0
+SPIP.US,D,20190424,000000,25.8911,25.9337,25.8822,25.9337,221933.01129375,0
+SPIP.US,D,20190425,000000,25.9436,25.9535,25.9238,25.9337,141320.06953651,0
+SPIP.US,D,20190426,000000,25.9822,25.9911,25.9574,25.9773,380528.14824982,0
+SPIP.US,D,20190429,000000,25.9287,25.9337,25.901,25.9139,752057.22449124,0
+SPIP.US,D,20190430,000000,25.8961,25.9723,25.8961,25.9485,280264.8930441,0
+SPIP.US,D,20190501,000000,25.9485,26.0198,25.8961,25.8961,229488.95975822,0
+SPIP.US,D,20190502,000000,25.8258,25.8258,25.7554,25.7881,107258.71831898,0
+SPIP.US,D,20190503,000000,25.8347,25.8772,25.8347,25.8525,191273.95764061,0
+SPIP.US,D,20190506,000000,25.9198,25.9307,25.901,25.9139,122351.42746112,0
+SPIP.US,D,20190507,000000,25.9099,25.9475,25.9099,25.9287,133693.42922594,0
+SPIP.US,D,20190508,000000,25.9337,25.9535,25.8446,25.8584,172875.89975159,0
+SPIP.US,D,20190509,000000,25.905,25.9238,25.8871,25.905,61262.563712909,0
+SPIP.US,D,20190510,000000,25.8961,25.9535,25.8961,25.9386,95850.064242118,0
+SPIP.US,D,20190513,000000,26.008,26.0644,25.999,26.0169,270512.44793298,0
+SPIP.US,D,20190514,000000,26.0169,26.0317,26.005,26.0119,110191.42004857,0
+SPIP.US,D,20190515,000000,26.0783,26.0792,26.0337,26.0733,131573.68372649,0
+SPIP.US,D,20190516,000000,26.0604,26.0604,26.0258,26.0456,3421989.2830659,0
+SPIP.US,D,20190517,000000,26.0604,26.0604,26.003,26.0169,65080.933285771,0
+SPIP.US,D,20190520,000000,25.999,26.0268,25.9743,25.9862,76602.694316392,0
+SPIP.US,D,20190521,000000,25.9862,25.9971,25.9703,25.9862,550249.17189836,0
+SPIP.US,D,20190522,000000,25.999,26.0307,25.9862,25.999,114974.22837893,0
+SPIP.US,D,20190523,000000,26.008,26.0951,26.007,26.0604,93015.321213548,0
+SPIP.US,D,20190524,000000,26.103,26.103,26.0644,26.103,104664.32756715,0
+SPIP.US,D,20190528,000000,26.1258,26.1396,26.103,26.1218,123133.07730227,0
+SPIP.US,D,20190529,000000,26.1684,26.2357,26.1684,26.1733,132168.50511724,0
+SPIP.US,D,20190530,000000,26.1872,26.2664,26.1684,26.2664,258355.47017098,0
+SPIP.US,D,20190531,000000,26.3357,26.4486,26.3357,26.4387,182594.00882317,0
+SPIP.US,D,20190603,000000,26.4625,26.5446,26.4387,26.5189,615461.39004118,0
+SPIP.US,D,20190604,000000,26.4486,26.4724,26.406,26.4625,80787.651605453,0
+SPIP.US,D,20190605,000000,26.4912,26.5357,26.4535,26.4625,108677.60465854,0
+SPIP.US,D,20190606,000000,26.4912,26.5288,26.3961,26.4486,299785.94140258,0
+SPIP.US,D,20190607,000000,26.5288,26.5427,26.4961,26.5427,248822.16978278,0
+SPIP.US,D,20190610,000000,26.4773,26.4773,26.3892,26.4011,126321.27956133,0
+SPIP.US,D,20190611,000000,26.3832,26.4011,26.3585,26.3773,169964.40557583,0
+SPIP.US,D,20190612,000000,26.3585,26.4149,26.3585,26.3773,81542.034591681,0
+SPIP.US,D,20190613,000000,26.4149,26.4248,26.3872,26.3961,83429.506882524,0
+SPIP.US,D,20190614,000000,26.3545,26.4011,26.302,26.3357,281442.4172234,0
+SPIP.US,D,20190617,000000,26.302,26.3278,26.2743,26.307,215979.7479687,0
+SPIP.US,D,20190618,000000,26.4535,26.4773,26.3981,26.4149,124043.99223343,0
+SPIP.US,D,20190619,000000,26.3773,26.5654,26.3545,26.5654,86410.68302087,0
+SPIP.US,D,20190620,000000,26.6932,26.7575,26.6902,26.7318,2922458.4810931,0
+SPIP.US,D,20190621,000000,26.6853,26.6902,26.5635,26.5951,154513.18778562,0
+SPIP.US,D,20190624,000000,26.6456,26.6615,26.6288,26.6615,54354.960465521,0
+SPIP.US,D,20190625,000000,26.6417,26.6853,26.5951,26.614,200559.83656747,0
+SPIP.US,D,20190626,000000,26.605,26.6159,26.5644,26.5852,145735.28026715,0
+SPIP.US,D,20190627,000000,26.6001,26.6417,26.5744,26.6239,141069.61842462,0
+SPIP.US,D,20190628,000000,26.6001,26.6417,26.5852,26.6328,412044.59300779,0
+SPIP.US,D,20190701,000000,26.6754,26.6754,26.5526,26.5951,397671.93081235,0
+SPIP.US,D,20190702,000000,26.5803,26.6367,26.5694,26.61,112978.69855191,0
+SPIP.US,D,20190703,000000,26.6456,26.6853,26.6456,26.6754,151476.46805391,0
+SPIP.US,D,20190705,000000,26.5466,26.5951,26.4763,26.5951,447598.55206152,0
+SPIP.US,D,20190708,000000,26.6456,26.6456,26.605,26.605,112176.85104044,0
+SPIP.US,D,20190709,000000,26.6288,26.6456,26.5852,26.6328,208297.56406477,0
+SPIP.US,D,20190710,000000,26.6932,26.6952,26.6328,26.6853,246327.757499,0
+SPIP.US,D,20190711,000000,26.6754,26.6991,26.5882,26.5902,275573.98411367,0
+SPIP.US,D,20190712,000000,26.5565,26.6456,26.5565,26.6328,123019.97034851,0
+SPIP.US,D,20190715,000000,26.6417,26.7031,26.6417,26.7031,194847.93540267,0
+SPIP.US,D,20190716,000000,26.6367,26.6645,26.6288,26.6555,436079.82068145,0
+SPIP.US,D,20190717,000000,26.6853,26.7367,26.6853,26.7179,315605.76667602,0
+SPIP.US,D,20190718,000000,26.709,26.7793,26.6655,26.7655,164085.87363094,0
+SPIP.US,D,20190719,000000,26.7179,26.7635,26.7179,26.7249,92041.793504414,0
+SPIP.US,D,20190722,000000,26.7556,26.7655,26.7308,26.7466,103265.6388979,0
+SPIP.US,D,20190723,000000,26.7278,26.7407,26.6922,26.7219,116646.59548093,0
+SPIP.US,D,20190724,000000,26.7219,26.7655,26.713,26.7367,142686.44193325,0
+SPIP.US,D,20190725,000000,26.712,26.7179,26.6714,26.6932,82855.893045606,0
+SPIP.US,D,20190726,000000,26.709,26.712,26.6328,26.6655,67343.072360939,0
+SPIP.US,D,20190729,000000,26.6853,26.6991,26.6288,26.6555,305929.06282858,0
+SPIP.US,D,20190730,000000,26.6991,26.7031,26.6655,26.6932,120861.84927546,0
+SPIP.US,D,20190731,000000,26.6902,26.8486,26.6902,26.7318,172714.31838908,0
+SPIP.US,D,20190801,000000,26.6991,26.8694,26.6813,26.8417,552544.63712955,0
+SPIP.US,D,20190802,000000,26.8457,26.8635,26.7793,26.8546,94620.026119996,0
+SPIP.US,D,20190805,000000,26.8991,26.9764,26.8892,26.9605,140727.26791279,0
+SPIP.US,D,20190806,000000,26.9467,27.0655,26.9407,27.0615,85639.132014876,0
+SPIP.US,D,20190807,000000,27.2031,27.2447,27.0625,27.0804,90081.60960044,0
+SPIP.US,D,20190808,000000,27.0318,27.1606,27.0071,27.1408,394437.27391156,0
+SPIP.US,D,20190809,000000,27.1982,27.218,27.1041,27.1219,87084.275325842,0
+SPIP.US,D,20190812,000000,27.2081,27.2744,27.1883,27.2299,97328.533709103,0
+SPIP.US,D,20190813,000000,27.2923,27.2923,27.1596,27.1635,217809.65689914,0
+SPIP.US,D,20190814,000000,27.2794,27.2972,27.2398,27.2695,149564.75855869,0
+SPIP.US,D,20190815,000000,27.2923,27.421,27.2596,27.3675,164947.30426983,0
+SPIP.US,D,20190816,000000,27.2923,27.321,27.2427,27.2972,83364.874337519,0
+SPIP.US,D,20190819,000000,27.1784,27.2378,27.1685,27.1784,90823.873984479,0
+SPIP.US,D,20190820,000000,27.2497,27.2744,27.22,27.2398,117293.93081449,0
+SPIP.US,D,20190821,000000,27.1982,27.2972,27.1734,27.1883,90066.461347704,0
+SPIP.US,D,20190822,000000,27.1635,27.2081,27.0863,27.1596,141824.00141085,0
+SPIP.US,D,20190823,000000,27.1635,27.3636,27.1635,27.3398,101755.86304193,0
+SPIP.US,D,20190826,000000,27.3546,27.3725,27.2833,27.2972,142820.75644084,0
+SPIP.US,D,20190827,000000,27.3309,27.4487,27.3309,27.4447,845758.25661195,0
+SPIP.US,D,20190828,000000,27.519,27.5507,27.4903,27.5002,73822.48499767,0
+SPIP.US,D,20190829,000000,27.4665,27.5289,27.4408,27.519,138000.58242041,0
+SPIP.US,D,20190830,000000,27.4953,27.5101,27.3962,27.416,133629.80656446,0
+SPIP.US,D,20190903,000000,27.3774,27.4903,27.3497,27.3546,323119.30003282,0
+SPIP.US,D,20190904,000000,27.3675,27.4408,27.3675,27.4358,162915.41863624,0
+SPIP.US,D,20190905,000000,27.3259,27.3348,27.2319,27.3022,113634.1129536,0
+SPIP.US,D,20190906,000000,27.2695,27.3447,27.2695,27.316,185264.14083868,0
+SPIP.US,D,20190909,000000,27.216,27.2398,27.1814,27.1982,135018.39639854,0
+SPIP.US,D,20190910,000000,27.1833,27.221,27.0209,27.0358,104648.1694309,0
+SPIP.US,D,20190911,000000,27.0407,27.0754,26.9972,27.0071,124736.7723252,0
+SPIP.US,D,20190912,000000,27.112,27.1398,26.9269,26.9873,168336.47334852,0
+SPIP.US,D,20190913,000000,26.8982,26.9348,26.808,26.812,90961.218142615,0
+SPIP.US,D,20190916,000000,26.9358,26.9912,26.916,26.9605,236605.60889335,0
+SPIP.US,D,20190917,000000,26.9556,27.0358,26.9506,27.016,169345.3469807,0
+SPIP.US,D,20190918,000000,27.0843,27.0952,26.9031,26.9308,190871.01411785,0
+SPIP.US,D,20190919,000000,26.9972,27.0071,26.9605,26.9694,49611.537592278,0
+SPIP.US,D,20190920,000000,27.0209,27.1289,27.018,27.1219,82684.212847937,0
+SPIP.US,D,20190923,000000,27.1982,27.2328,27.1219,27.1685,150797.82633136,0
+SPIP.US,D,20190924,000000,27.1596,27.2546,27.1596,27.2348,116783.93963906,0
+SPIP.US,D,20190925,000000,27.1883,27.1883,27.0516,27.0843,104394.68866846,0
+SPIP.US,D,20190926,000000,27.1219,27.1596,27.0843,27.1021,64720.404870666,0
+SPIP.US,D,20190927,000000,27.0754,27.112,27.0358,27.0457,83038.681961948,0
+SPIP.US,D,20190930,000000,27.016,27.0893,26.9665,27.0843,356691.86762876,0
+SPIP.US,D,20191001,000000,26.9407,27.1408,26.9407,27.1408,376632.01764625,0
+SPIP.US,D,20191002,000000,27.1219,27.1784,27.1071,27.1507,174780.5400622,0
+SPIP.US,D,20191003,000000,27.1596,27.3121,27.1596,27.2348,88913.174372775,0
+SPIP.US,D,20191004,000000,27.2447,27.3487,27.2447,27.3398,132030.15107559,0
+SPIP.US,D,20191007,000000,27.2923,27.3309,27.2447,27.2546,78137.717260256,0
+SPIP.US,D,20191008,000000,27.2923,27.3022,27.1784,27.216,345183.23508384,0
+SPIP.US,D,20191009,000000,27.1685,27.1903,27.1021,27.1596,235569.46840624,0
+SPIP.US,D,20191010,000000,27.1021,27.1021,27.0249,27.0556,76927.876808447,0
+SPIP.US,D,20191011,000000,26.9873,27.0457,26.9308,26.9784,108227.19661054,0
+SPIP.US,D,20191014,000000,26.9506,27.0457,26.9506,27.0071,91156.125661145,0
+SPIP.US,D,20191015,000000,26.9873,27.0358,26.913,26.9229,86925.723613877,0
+SPIP.US,D,20191016,000000,26.9308,27.0071,26.913,26.9784,543731.38368804,0
+SPIP.US,D,20191017,000000,26.9229,27.0259,26.9229,27.0071,177906.12954329,0
+SPIP.US,D,20191018,000000,27.0071,27.0754,27.0071,27.0457,156503.66819506,0
+SPIP.US,D,20191021,000000,26.9873,27.016,26.9407,26.9694,124142.96081797,0
+SPIP.US,D,20191022,000000,27.0071,27.0457,26.9784,27.016,99063.513589076,0
+SPIP.US,D,20191023,000000,27.0655,27.1031,27.0457,27.0655,77341.929049884,0
+SPIP.US,D,20191024,000000,27.0932,27.1299,27.0576,27.0655,165117.97458398,0
+SPIP.US,D,20191025,000000,27.0655,27.1021,27.0259,27.0655,125469.9477576,0
+SPIP.US,D,20191028,000000,26.9873,26.9873,26.9308,26.9694,60726.315566072,0
+SPIP.US,D,20191029,000000,26.9229,26.9506,26.8734,26.8932,84467.667136664,0
+SPIP.US,D,20191030,000000,26.8932,26.9873,26.8932,26.9873,130550.67172509,0
+SPIP.US,D,20191031,000000,27.0358,27.1507,27.0358,27.0754,145251.54606313,0
+SPIP.US,D,20191101,000000,27.0655,27.1309,27.0556,27.1309,296739.12283571,0
+SPIP.US,D,20191104,000000,27.0655,27.1021,27.0556,27.0972,82410.534415183,0
+SPIP.US,D,20191105,000000,27.0457,27.0596,27.0051,27.0259,134076.17507839,0
+SPIP.US,D,20191106,000000,27.0754,27.1219,27.0655,27.112,1188633.9078624,0
+SPIP.US,D,20191107,000000,27.0259,27.0457,26.9031,26.9556,214660.84009719,0
+SPIP.US,D,20191108,000000,26.8932,26.9784,26.8932,26.9605,115816.47123102,0
+SPIP.US,D,20191111,000000,26.9407,27.016,26.9407,26.9645,42377.741969319,0
+SPIP.US,D,20191112,000000,26.9407,26.9784,26.9308,26.9694,513089.49805467,0
+SPIP.US,D,20191113,000000,26.9873,27.0071,26.9605,26.9873,144214.39569251,0
+SPIP.US,D,20191114,000000,27.016,27.0655,27.016,27.0457,95842.995057508,0
+SPIP.US,D,20191115,000000,26.9784,27.0427,26.9784,27.016,234696.92904868,0
+SPIP.US,D,20191118,000000,27.0358,27.0843,27.0259,27.0843,175224.88880911,0
+SPIP.US,D,20191119,000000,27.0843,27.1219,27.0754,27.1219,173724.20190478,0
+SPIP.US,D,20191120,000000,27.1408,27.216,27.1408,27.2081,99992.60642352,0
+SPIP.US,D,20191121,000000,27.1219,27.1784,27.1219,27.1784,148935.6011284,0
+SPIP.US,D,20191122,000000,27.1507,27.1883,27.1457,27.1784,150805.90539948,0
+SPIP.US,D,20191125,000000,27.1784,27.216,27.1784,27.2081,93476.837980223,0
+SPIP.US,D,20191126,000000,27.2546,27.2744,27.2348,27.2744,184333.02823721,0
+SPIP.US,D,20191127,000000,27.1982,27.2348,27.1982,27.2081,246378.25167478,0
+SPIP.US,D,20191129,000000,27.216,27.216,27.112,27.112,129842.74338058,0
+SPIP.US,D,20191202,000000,27.0457,27.1021,27.016,27.1021,344902.48746647,0
+SPIP.US,D,20191203,000000,27.1784,27.321,27.1784,27.2833,125045.79668101,0
+SPIP.US,D,20191204,000000,27.2348,27.2744,27.216,27.2645,405469.24143707,0
+SPIP.US,D,20191205,000000,27.1982,27.2249,27.1784,27.216,161186.49805736,0
+SPIP.US,D,20191206,000000,27.1408,27.2081,27.1408,27.2081,156995.48146721,0
+SPIP.US,D,20191209,000000,27.2546,27.2546,27.1883,27.2081,124116.70384656,0
+SPIP.US,D,20191210,000000,27.216,27.216,27.1507,27.2081,259645.09142053,0
+SPIP.US,D,20191211,000000,27.2645,27.3031,27.2348,27.2932,320855.14119063,0
+SPIP.US,D,20191212,000000,27.2546,27.2744,27.1011,27.1507,152968.06600659,0
+SPIP.US,D,20191213,000000,27.1685,27.2744,27.1457,27.2744,146841.10271684,0
+SPIP.US,D,20191216,000000,27.2081,27.2447,27.1685,27.2081,161137.01376509,0
+SPIP.US,D,20191217,000000,27.1883,27.2734,27.1883,27.2447,3397758.1379902,0
+SPIP.US,D,20191218,000000,27.2348,27.2447,27.1982,27.216,292752.10271573,0
+SPIP.US,D,20191219,000000,27.1883,27.2932,27.1596,27.2744,154762.62901399,0
+SPIP.US,D,20191220,000000,27.2744,27.2744,27.2348,27.2447,128766.20755284,0
+SPIP.US,D,20191223,000000,27.216,27.2447,27.1685,27.1685,235854.25555767,0
+SPIP.US,D,20191224,000000,27.1408,27.2447,27.1408,27.216,258733.16660586,0
+SPIP.US,D,20191226,000000,27.2348,27.2645,27.2061,27.2645,93495.015883506,0
+SPIP.US,D,20191227,000000,27.2645,27.2645,27.2299,27.2546,247591.12177714,0
+SPIP.US,D,20191230,000000,27.216,27.2645,27.1982,27.2348,179681.50476389,0
+SPIP.US,D,20191231,000000,27.1982,27.2645,27.1982,27.2645,1287532.8104384,0
+SPIP.US,D,20200102,000000,27.322,27.3883,27.322,27.3883,163943.48005522,0
+SPIP.US,D,20200103,000000,27.4636,27.5131,27.4636,27.5131,192431.2841496,0
+SPIP.US,D,20200106,000000,27.5517,27.5517,27.4279,27.4378,314131.33674309,0
+SPIP.US,D,20200107,000000,27.3982,27.3982,27.3507,27.3606,237468.04941576,0
+SPIP.US,D,20200108,000000,27.3606,27.3883,27.2853,27.3319,515238.53017608,0
+SPIP.US,D,20200109,000000,27.2546,27.3408,27.2358,27.3408,256487.18566694,0
+SPIP.US,D,20200110,000000,27.3507,27.418,27.3507,27.418,375141.42957708,0
+SPIP.US,D,20200113,000000,27.3695,27.418,27.3606,27.3982,391798.44828503,0
+SPIP.US,D,20200114,000000,27.3982,27.4636,27.3982,27.4378,258657.42534218,0
+SPIP.US,D,20200115,000000,27.4735,27.4933,27.4547,27.4834,172184.12954333,0
+SPIP.US,D,20200116,000000,27.4457,27.4497,27.4081,27.4081,592824.85103676,0
+SPIP.US,D,20200117,000000,27.3982,27.3982,27.3507,27.3982,265592.29544449,0
+SPIP.US,D,20200121,000000,27.4457,27.4933,27.418,27.4933,258528.16025217,0
+SPIP.US,D,20200122,000000,27.4933,27.4933,27.4457,27.4457,224798.05082779,0
+SPIP.US,D,20200123,000000,27.4834,27.5319,27.4636,27.5131,3437806.0786888,0
+SPIP.US,D,20200124,000000,27.522,27.5953,27.522,27.5903,406622.528412,0
+SPIP.US,D,20200127,000000,27.6269,27.6557,27.617,27.6269,217449.12848404,0
+SPIP.US,D,20200128,000000,27.6557,27.6557,27.5903,27.6091,236373.33568474,0
+SPIP.US,D,20200129,000000,27.6091,27.723,27.6091,27.7131,149328.44581601,0
+SPIP.US,D,20200130,000000,27.7032,27.8052,27.6844,27.723,185131.84609812,0
+SPIP.US,D,20200131,000000,27.7527,27.8765,27.7527,27.8765,319395.85951044,0
+SPIP.US,D,20200203,000000,27.7804,27.8062,27.723,27.7705,678064.06917942,0
+SPIP.US,D,20200204,000000,27.6844,27.6982,27.618,27.6557,143105.54359227,0
+SPIP.US,D,20200205,000000,27.6002,27.617,27.5715,27.5903,291593.76632322,0
+SPIP.US,D,20200206,000000,27.5903,27.6458,27.5665,27.6369,310026.16025177,0
+SPIP.US,D,20200207,000000,27.7032,27.7527,27.6893,27.723,199469.16237052,0
+SPIP.US,D,20200210,000000,27.7626,27.8101,27.7527,27.8002,151431.0232957,0
+SPIP.US,D,20200211,000000,27.7428,27.7527,27.6844,27.6844,545214.9025726,0
+SPIP.US,D,20200212,000000,27.6369,27.6883,27.6269,27.6656,236564.20366921,0
+SPIP.US,D,20200213,000000,27.7329,27.7428,27.6963,27.7428,159417.18213785,0
+SPIP.US,D,20200214,000000,27.7329,27.7804,27.7329,27.7329,142378.42746096,0
+SPIP.US,D,20200218,000000,27.7804,27.8379,27.7794,27.828,268557.31344659,0
+SPIP.US,D,20200219,000000,27.828,27.8379,27.7705,27.7903,187348.54041509,0
+SPIP.US,D,20200220,000000,27.8379,27.8666,27.8181,27.8666,186027.61277655,0
+SPIP.US,D,20200221,000000,27.9052,27.9607,27.9052,27.9408,121304.17825534,0
+SPIP.US,D,20200224,000000,28.0775,28.0953,28.03,28.0864,131577.72326055,0
+SPIP.US,D,20200225,000000,28.0498,28.1042,28.0003,28.03,196031.51888307,0
+SPIP.US,D,20200226,000000,27.9706,28.0775,27.9319,28.0102,259512.79667998,0
+SPIP.US,D,20200227,000000,28.0676,28.123,28.0349,28.0676,263191.80232767,0
+SPIP.US,D,20200228,000000,28.1815,28.2577,28.123,28.123,262734.32509506,0
+SPIP.US,D,20200302,000000,28.1815,28.2775,28.123,28.1428,554641.15530814,0
+SPIP.US,D,20200303,000000,28.1726,28.63,28.1726,28.4865,486616.41157411,0
+SPIP.US,D,20200304,000000,28.5429,28.6102,28.4161,28.4181,220642.38016068,0
+SPIP.US,D,20200305,000000,28.5904,28.6201,28.5162,28.5528,143107.5633593,0
+SPIP.US,D,20200306,000000,28.8885,28.9063,28.6003,28.7439,228399.29544477,0
+SPIP.US,D,20200309,000000,28.9845,28.9845,28.1428,28.4766,966012.15601096,0
+SPIP.US,D,20200310,000000,28.2963,28.3815,27.2833,27.3794,1420320.3741508,0
+SPIP.US,D,20200311,000000,27.6369,27.6369,26.7011,26.8447,742687.52523258,0
+SPIP.US,D,20200312,000000,26.4912,27.8567,25.9079,26.4436,5393557.6039121,0
+SPIP.US,D,20200313,000000,26.5575,27.1368,26.3466,26.7486,534005.19554833,0
+SPIP.US,D,20200316,000000,26.5575,26.7011,26.2614,26.5199,809382.25237644,0
+SPIP.US,D,20200317,000000,26.5199,26.8447,25.7931,25.7931,465517.9251641,0
+SPIP.US,D,20200318,000000,25.5257,26.2525,25.4396,25.6782,1626430.5305206,0
+SPIP.US,D,20200319,000000,25.498,26.1367,25.498,25.8317,1750471.4931034,0
+SPIP.US,D,20200320,000000,25.8792,27.112,25.8792,26.9397,856201.46204781,0
+SPIP.US,D,20200323,000000,26.3001,27.6557,26.3001,27.2249,1870810.2227178,0
+SPIP.US,D,20200324,000000,27.8963,27.9904,27.3507,27.6656,1983651.5771115,0
+SPIP.US,D,20200325,000000,27.6091,28.1726,27.5804,27.8567,6336357.5873147,0
+SPIP.US,D,20200326,000000,28.0864,28.6102,27.9052,27.9408,965049.7370205,0
+SPIP.US,D,20200327,000000,28.0102,28.3062,27.7032,28.2963,3860858.4020177,0
+SPIP.US,D,20200330,000000,28.1726,28.3449,27.7329,27.8864,933673.66607122,0
+SPIP.US,D,20200331,000000,27.8666,27.9805,27.5804,27.7329,1583122.6858333,0
+SPIP.US,D,20200401,000000,27.9616,28.0112,27.7428,27.8676,371308.921635,0
+SPIP.US,D,20200402,000000,28.4508,28.4508,27.9646,28.3181,263539.20225707,0
+SPIP.US,D,20200403,000000,28.5944,28.5944,28.3488,28.4409,274868.07553619,0
+SPIP.US,D,20200406,000000,28.3656,28.5667,28.3656,28.4211,445411.14436652,0
+SPIP.US,D,20200407,000000,28.5181,28.5181,28.3181,28.4122,723838.04941204,0
+SPIP.US,D,20200408,000000,28.3845,28.5092,28.2211,28.3379,400160.28379503,0
+SPIP.US,D,20200409,000000,28.4211,28.6815,28.3656,28.4993,743119.7553773,0
+SPIP.US,D,20200413,000000,28.537,28.6439,28.5181,28.6241,872069.76173,0
+SPIP.US,D,20200414,000000,28.6538,28.7102,28.5845,28.6488,224312.29685674,0
+SPIP.US,D,20200415,000000,28.7578,28.8241,28.6815,28.7201,330990.33215419,0
+SPIP.US,D,20200416,000000,28.7003,28.734,28.3656,28.4409,442377.45428535,0
+SPIP.US,D,20200417,000000,28.431,28.5181,28.2023,28.2597,876403.17189587,0
+SPIP.US,D,20200420,000000,28.1547,28.3231,28.1488,28.1924,224360.77126549,0
+SPIP.US,D,20200421,000000,28.3567,28.431,28.3379,28.4033,243463.72784847,0
+SPIP.US,D,20200422,000000,28.4508,28.5756,28.3656,28.5092,279643.81468194,0
+SPIP.US,D,20200423,000000,28.5469,28.634,28.4993,28.537,382242.93045948,0
+SPIP.US,D,20200424,000000,28.6142,28.73,28.5271,28.73,332393.0603575,0
+SPIP.US,D,20200427,000000,28.73,28.73,28.6439,28.7003,453990.10483239,0
+SPIP.US,D,20200428,000000,28.7766,28.8053,28.6815,28.8053,267383.82880134,0
+SPIP.US,D,20200429,000000,28.7964,28.7964,28.6716,28.7677,286387.81679978,0
+SPIP.US,D,20200430,000000,28.6815,28.73,28.4508,28.4508,372629.84927353,0
+SPIP.US,D,20200501,000000,28.4122,28.431,28.2914,28.4033,186129.61101164,0
+SPIP.US,D,20200504,000000,28.431,28.4894,28.4023,28.4211,164385.8090351,0
+SPIP.US,D,20200505,000000,28.4033,28.4993,28.3567,28.4508,657092.82809239,0
+SPIP.US,D,20200506,000000,28.328,28.3944,28.2894,28.3181,142416.80303456,0
+SPIP.US,D,20200507,000000,28.3944,28.528,28.3379,28.5181,219672.89198561,0
+SPIP.US,D,20200508,000000,28.4795,28.528,28.4429,28.4894,410981.18566576,0
+SPIP.US,D,20200511,000000,28.4607,28.4696,28.3845,28.4211,172859.74161534,0
+SPIP.US,D,20200512,000000,28.3845,28.4845,28.3567,28.3944,442206.7839712,0
+SPIP.US,D,20200513,000000,28.431,28.4993,28.4033,28.4459,266107.3360375,0
+SPIP.US,D,20200514,000000,28.4894,28.5043,28.431,28.4696,377211.69078426,0
+SPIP.US,D,20200515,000000,28.537,28.5419,28.4795,28.537,195284.20508146,0
+SPIP.US,D,20200518,000000,28.5181,28.5568,28.4558,28.5181,265487.26755886,0
+SPIP.US,D,20200519,000000,28.4993,28.528,28.4746,28.5092,145168.73561484,0
+SPIP.US,D,20200520,000000,28.4894,28.5944,28.4795,28.5568,548561.65654363,0
+SPIP.US,D,20200521,000000,28.6043,28.6142,28.5092,28.5568,581432.35509615,0
+SPIP.US,D,20200522,000000,28.537,28.5746,28.4696,28.5092,1598174.9996348,0
+SPIP.US,D,20200526,000000,28.4894,28.537,28.4409,28.4409,756359.32826812,0
+SPIP.US,D,20200527,000000,28.3944,28.528,28.3944,28.4795,936663.9311612,0
+SPIP.US,D,20200528,000000,28.4795,28.5756,28.4696,28.5667,274686.29650337,0
+SPIP.US,D,20200529,000000,28.5944,28.629,28.528,28.5944,417259.63148286,0
+SPIP.US,D,20200601,000000,28.5944,28.6241,28.5726,28.6241,286384.78714924,0
+SPIP.US,D,20200602,000000,28.6142,28.6211,28.5181,28.5667,409359.31273954,0
+SPIP.US,D,20200603,000000,28.5181,28.5181,28.3944,28.4696,559098.78114644,0
+SPIP.US,D,20200604,000000,28.4409,28.4409,28.333,28.3567,408307.01411618,0
+SPIP.US,D,20200605,000000,28.2894,28.3478,28.2023,28.3478,437363.3826299,0
+SPIP.US,D,20200608,000000,28.328,28.3993,28.3181,28.3944,294897.09530307,0
+SPIP.US,D,20200609,000000,28.537,28.5568,28.4211,28.4508,904232.53193801,0
+SPIP.US,D,20200610,000000,28.5756,28.6766,28.5181,28.6538,318405.16378154,0
+SPIP.US,D,20200611,000000,28.7201,28.7578,28.6667,28.7003,234119.2756777,0
+SPIP.US,D,20200612,000000,28.6241,28.6815,28.5795,28.5944,349050.07906545,0
+SPIP.US,D,20200615,000000,28.6538,28.6568,28.5944,28.5944,334916.75926323,0
+SPIP.US,D,20200616,000000,28.5667,28.6241,28.4993,28.6043,377014.7634987,0
+SPIP.US,D,20200617,000000,28.5845,28.5845,28.5181,28.5756,308050.82809507,0
+SPIP.US,D,20200618,000000,28.634,28.7291,28.5944,28.7201,324167.55912212,0
+SPIP.US,D,20200619,000000,28.6914,28.7677,28.6716,28.7479,327176.00211539,0
+SPIP.US,D,20200622,000000,28.7677,28.8538,28.7677,28.8538,226545.14930995,0
+SPIP.US,D,20200623,000000,28.8637,28.8835,28.834,28.8538,220368.70172793,0
+SPIP.US,D,20200624,000000,28.834,28.9212,28.8192,28.8241,1055025.3088518,0
+SPIP.US,D,20200625,000000,28.8637,28.8865,28.8241,28.8835,163992.96434749,0
+SPIP.US,D,20200626,000000,28.9113,28.9212,28.8736,28.9212,245519.85068644,0
+SPIP.US,D,20200629,000000,28.9212,28.9509,28.9014,28.9212,165235.1210718,0
+SPIP.US,D,20200630,000000,28.9697,28.9885,28.8439,28.9014,319412.01764669,0
+SPIP.US,D,20200701,000000,28.8637,28.9113,28.8083,28.9113,245114.88739664,0
+SPIP.US,D,20200702,000000,28.9113,29.035,28.8637,28.9984,217888.42781337,0
+SPIP.US,D,20200706,000000,28.9509,29.0538,28.9212,29.0449,399590.70949218,0
+SPIP.US,D,20200707,000000,29.0637,29.0836,28.9845,29.0637,346712.19872661,0
+SPIP.US,D,20200708,000000,28.9984,29.0538,28.9984,29.0083,203037.08083148,0
+SPIP.US,D,20200709,000000,29.0261,29.0935,28.9984,29.0737,230390.78573774,0
+SPIP.US,D,20200710,000000,29.1034,29.1083,29.035,29.0538,1160096.6194758,0
+SPIP.US,D,20200713,000000,29.0083,29.1083,28.9697,29.0836,164014.17190132,0
+SPIP.US,D,20200714,000000,29.1222,29.2004,29.1034,29.1222,512019.02152803,0
+SPIP.US,D,20200715,000000,29.0538,29.1509,29.0538,29.1034,257267.82562457,0
+SPIP.US,D,20200716,000000,29.1321,29.1826,29.1133,29.141,794289.5432343,0
+SPIP.US,D,20200717,000000,29.1608,29.2291,29.1608,29.2192,165426.99893979,0
+SPIP.US,D,20200720,000000,29.2667,29.3222,29.239,29.2578,246737.77020637,0
+SPIP.US,D,20200721,000000,29.3133,29.3529,29.2846,29.3331,156770.27744321,0
+SPIP.US,D,20200722,000000,29.4192,29.4192,29.3331,29.343,191497.14189758,0
+SPIP.US,D,20200723,000000,29.3628,29.3984,29.3133,29.3628,161443.00847035,0
+SPIP.US,D,20200724,000000,29.3529,29.3776,29.3331,29.3628,152286.3946335,0
+SPIP.US,D,20200727,000000,29.3905,29.4054,29.3331,29.3529,209827.53759105,0
+SPIP.US,D,20200728,000000,29.3628,29.4192,29.343,29.4103,277254.43028379,0
+SPIP.US,D,20200729,000000,29.439,29.4965,29.4163,29.4965,288303.56582907,0
+SPIP.US,D,20200730,000000,29.5262,29.5262,29.4786,29.5163,356918.08153627,0
+SPIP.US,D,20200731,000000,29.5064,29.6163,29.4786,29.5816,462750.84433109,0
+SPIP.US,D,20200803,000000,29.5915,29.65,29.5638,29.65,273057.35439254,0
+SPIP.US,D,20200804,000000,29.6797,29.7262,29.6698,29.7084,349615.61383425,0
+SPIP.US,D,20200805,000000,29.6698,29.745,29.6698,29.7262,295194.00105669,0
+SPIP.US,D,20200806,000000,29.8044,29.8529,29.7361,29.7549,404361.39922034,0
+SPIP.US,D,20200807,000000,29.7846,29.7846,29.6401,29.6797,259019.97352431,0
+SPIP.US,D,20200810,000000,29.7173,29.7252,29.6292,29.6401,259946.03670821,0
+SPIP.US,D,20200811,000000,29.5727,29.5866,29.5163,29.545,781378.18248608,0
+SPIP.US,D,20200812,000000,29.5816,29.5965,29.5163,29.5816,378725.5061743,0
+SPIP.US,D,20200813,000000,29.5727,29.6401,29.4737,29.4885,985613.9950507,0
+SPIP.US,D,20200814,000000,29.4885,29.4885,29.4291,29.439,291696.77444182,0
+SPIP.US,D,20200817,000000,29.4687,29.5163,29.4588,29.4965,521665.42886999,0
+SPIP.US,D,20200818,000000,29.5361,29.6549,29.5361,29.6401,310468.48923165,0
+SPIP.US,D,20200819,000000,29.7084,29.745,29.5262,29.5262,303552.80691614,0
+SPIP.US,D,20200820,000000,29.5638,29.6103,29.439,29.5262,320601.66042818,0
+SPIP.US,D,20200821,000000,29.5638,29.6301,29.545,29.6301,346449.62901253,0
+SPIP.US,D,20200824,000000,29.7173,29.7361,29.6797,29.6896,271346.61171695,0
+SPIP.US,D,20200825,000000,29.6301,29.6985,29.5866,29.6797,472951.67772317,0
+SPIP.US,D,20200826,000000,29.6698,29.7549,29.645,29.745,347647.35086215,0
+SPIP.US,D,20200827,000000,29.7173,29.7193,29.5787,29.6014,411794.14189589,0
+SPIP.US,D,20200828,000000,29.6896,29.7549,29.6599,29.7084,351973.69184341,0
+SPIP.US,D,20200831,000000,29.7648,29.8985,29.745,29.8529,552554.73596471,0
+SPIP.US,D,20200901,000000,29.745,29.7846,29.6797,29.745,443044.98728923,0
+SPIP.US,D,20200902,000000,29.7846,29.7995,29.7133,29.7361,496681.92057509,0
+SPIP.US,D,20200903,000000,29.6985,29.7361,29.6202,29.645,386360.22555299,0
+SPIP.US,D,20200904,000000,29.6698,29.6698,29.4975,29.5361,336164.97528864,0
+SPIP.US,D,20200908,000000,29.5727,29.6301,29.5648,29.5727,396987.2297887,0
+SPIP.US,D,20200909,000000,29.6401,29.65,29.5499,29.5915,322184.14789729,0
+SPIP.US,D,20200910,000000,29.5816,29.6301,29.5549,29.6301,618373.89410046,0
+SPIP.US,D,20200911,000000,29.6014,29.65,29.5816,29.5915,306377.45110955,0
+SPIP.US,D,20200914,000000,29.6014,29.6301,29.5589,29.5638,377656.03953117,0
+SPIP.US,D,20200915,000000,29.5816,29.6301,29.5727,29.5816,561983.00846728,0
+SPIP.US,D,20200916,000000,29.6113,29.6797,29.5816,29.6014,741825.08471017,0
+SPIP.US,D,20200917,000000,29.6113,29.6252,29.5549,29.6113,465754.23790678,0
+SPIP.US,D,20200918,000000,29.6301,29.6401,29.5816,29.6014,531333.04376579,0
+SPIP.US,D,20200921,000000,29.6202,29.6202,29.5163,29.5262,705572.28626357,0
+SPIP.US,D,20200922,000000,29.5361,29.5727,29.5034,29.5361,481864.90963274,0
+SPIP.US,D,20200923,000000,29.5549,29.5598,29.4965,29.5262,702028.60500698,0
+SPIP.US,D,20200924,000000,29.545,29.545,29.5064,29.545,332427.39639703,0
+SPIP.US,D,20200925,000000,29.4965,29.5816,29.4965,29.5727,296686.60889289,0
+SPIP.US,D,20200928,000000,29.5816,29.6549,29.5816,29.65,425653.78326536,0
+SPIP.US,D,20200929,000000,29.6797,29.7173,29.6787,29.6896,406420.55170886,0
+SPIP.US,D,20200930,000000,29.6797,29.6985,29.5915,29.6014,399439.22696482,0
+SPIP.US,D,20201001,000000,29.5915,29.6599,29.5638,29.65,650019.60394843,0
+SPIP.US,D,20201002,000000,29.6014,29.6202,29.5638,29.6113,283029.95411008,0
+SPIP.US,D,20201005,000000,29.6014,29.6014,29.5064,29.5064,579172.23578801,0
+SPIP.US,D,20201006,000000,29.545,29.5638,29.448,29.5163,559600.69325375,0
+SPIP.US,D,20201007,000000,29.5163,29.5361,29.4678,29.5064,1194874.9879894,0
+SPIP.US,D,20201008,000000,29.5638,29.6301,29.545,29.6202,597028.99611262,0
+SPIP.US,D,20201009,000000,29.6202,29.6401,29.5638,29.6401,513739.86303878,0
+SPIP.US,D,20201012,000000,29.5915,29.65,29.5915,29.6113,221029.1655472,0
+SPIP.US,D,20201013,000000,29.65,29.6985,29.6401,29.6599,446887.59406647,0
+SPIP.US,D,20201014,000000,29.6896,29.7084,29.6301,29.6698,265563.00882253,0
+SPIP.US,D,20201015,000000,29.6698,29.6737,29.6301,29.6698,372397.57606492,0
+SPIP.US,D,20201016,000000,29.6401,29.6797,29.6212,29.6401,873593.67595519,0
+SPIP.US,D,20201019,000000,29.6301,29.65,29.5915,29.6113,341140.67137049,0
+SPIP.US,D,20201020,000000,29.5816,29.6113,29.5361,29.5549,681301.75573075,0
+SPIP.US,D,20201021,000000,29.5638,29.5816,29.545,29.5638,809088.37627337,0
+SPIP.US,D,20201022,000000,29.545,29.545,29.4876,29.5064,387923.52523529,0
+SPIP.US,D,20201023,000000,29.4965,29.54,29.4876,29.5361,353413.78573679,0
+SPIP.US,D,20201026,000000,29.5549,29.5846,29.5361,29.5816,232786.22943698,0
+SPIP.US,D,20201027,000000,29.6301,29.6401,29.6064,29.6301,248530.31344674,0
+SPIP.US,D,20201028,000000,29.6014,29.6202,29.5638,29.5915,264700.56830013,0
+SPIP.US,D,20201029,000000,29.545,29.5549,29.4678,29.4777,279187.34733284,0
+SPIP.US,D,20201030,000000,29.448,29.4876,29.3618,29.3796,519632.53335289,0
+SPIP.US,D,20201102,000000,29.3895,29.438,29.3618,29.3994,261231.6184237,0
+SPIP.US,D,20201103,000000,29.3994,29.3994,29.3024,29.3796,287712.78397238,0
+SPIP.US,D,20201104,000000,29.4965,29.5064,29.4093,29.448,385120.08859571,0
+SPIP.US,D,20201105,000000,29.448,29.4965,29.438,29.4579,207850.18566731,0
+SPIP.US,D,20201106,000000,29.3994,29.3994,29.3123,29.3123,278079.50511612,0
+SPIP.US,D,20201109,000000,29.2271,29.2558,29.1489,29.2469,881857.55276416,0
+SPIP.US,D,20201110,000000,29.2469,29.3123,29.2311,29.2747,351652.54888541,0
+SPIP.US,D,20201111,000000,29.3024,29.3222,29.2747,29.3222,305178.71937641,0
+SPIP.US,D,20201112,000000,29.3618,29.4143,29.3618,29.4093,436408.03282405,0
+SPIP.US,D,20201113,000000,29.438,29.438,29.3796,29.4093,230222.13519061,0
+SPIP.US,D,20201116,000000,29.3994,29.4182,29.342,29.3519,320040.16519346,0
+SPIP.US,D,20201117,000000,29.3895,29.4232,29.3816,29.4182,673090.3928646,0
+SPIP.US,D,20201118,000000,29.438,29.4678,29.3796,29.4182,388964.71513998,0
+SPIP.US,D,20201119,000000,29.4281,29.4965,29.4182,29.4678,342791.83091866,0
+SPIP.US,D,20201120,000000,29.4777,29.5361,29.4777,29.5262,1429712.2908468,0
+SPIP.US,D,20201123,000000,29.5163,29.5252,29.4777,29.4876,426676.79526677,0
+SPIP.US,D,20201124,000000,29.5064,29.5262,29.4678,29.5064,767205.47722674,0
+SPIP.US,D,20201125,000000,29.545,29.5866,29.5361,29.545,492460.60747946,0
+SPIP.US,D,20201127,000000,29.5816,29.6301,29.5816,29.6301,169129.23190834,0
+SPIP.US,D,20201130,000000,29.6401,29.6985,29.6301,29.6797,648949.12742179,0
+SPIP.US,D,20201201,000000,29.6014,29.6014,29.5064,29.5549,788160.56017752,0
+SPIP.US,D,20201202,000000,29.5163,29.6014,29.4826,29.5915,1027763.5033455,0
+SPIP.US,D,20201203,000000,29.65,29.6896,29.6202,29.6797,623369.78785262,0
+SPIP.US,D,20201204,000000,29.6014,29.6351,29.5638,29.6113,411450.78150056,0
+SPIP.US,D,20201207,000000,29.6896,29.7361,29.6678,29.6985,722476.72643287,0
+SPIP.US,D,20201208,000000,29.746,29.7658,29.7183,29.746,337489.94246124,0
+SPIP.US,D,20201209,000000,29.7361,29.746,29.6896,29.7272,639306.75961388,0
+SPIP.US,D,20201210,000000,29.7361,29.7856,29.7272,29.7658,411319.49664352,0
+SPIP.US,D,20201211,000000,29.7757,29.8054,29.746,29.7955,341410.31026918,0
+SPIP.US,D,20201214,000000,29.7183,29.8054,29.7074,29.7757,292361.27779515,0
+SPIP.US,D,20201215,000000,29.7757,29.8351,29.7658,29.8351,378366.99752622,0
+SPIP.US,D,20201216,000000,29.7757,29.844,29.7579,29.8153,693585.97881573,0
+SPIP.US,D,20201217,000000,29.9193,29.9193,29.8252,29.8539,718762.37486213,0
+SPIP.US,D,20201218,000000,29.8698,29.8797,29.8203,29.844,372702.56088666,0
+SPIP.US,D,20201221,000000,29.8619,29.8767,29.8153,29.8351,371631.07447651,0
+SPIP.US,D,20201222,000000,29.8619,29.8668,29.8252,29.8619,198316.8852791,0
+SPIP.US,D,20201223,000000,29.8054,29.8698,29.7519,29.8698,552604.22025698,0
+SPIP.US,D,20201224,000000,29.8797,29.8995,29.8698,29.8797,292445.09812695,0
+SPIP.US,D,20201228,000000,29.8797,29.9094,29.844,29.9094,454026.46063895,0
+SPIP.US,D,20201229,000000,29.8619,29.8896,29.8619,29.8797,450293.93116493,0
+SPIP.US,D,20201230,000000,29.8698,29.9193,29.844,29.9193,253169.71831786,0
+SPIP.US,D,20201231,000000,29.9292,30.0252,29.9193,30.0252,434566.00529141,0
+SPIP.US,D,20210104,000000,29.949,30.0599,29.9341,30.0351,580226.5541784,0
+SPIP.US,D,20210105,000000,30.0074,30.0252,29.9688,30.0074,897721.8129123,0
+SPIP.US,D,20210106,000000,29.9589,29.9589,29.844,29.8995,1316647.7521961,0
+SPIP.US,D,20210107,000000,29.8619,29.9094,29.8619,29.8797,1595246.3374393,0
+SPIP.US,D,20210108,000000,29.8539,29.8619,29.6995,29.7559,1030747.7091344,0
+SPIP.US,D,20210111,000000,29.6896,29.7133,29.65,29.7084,860065.27637887,0
+SPIP.US,D,20210112,000000,29.746,29.844,29.6599,29.7272,4377846.050443,0
+SPIP.US,D,20210113,000000,29.746,29.8539,29.7361,29.8054,552044.74478928,0
+SPIP.US,D,20210114,000000,29.8054,29.8579,29.7757,29.8153,687921.54217617,0
+SPIP.US,D,20210115,000000,29.8539,29.8797,29.8351,29.8698,486776.9830531,0
+SPIP.US,D,20210119,000000,29.8619,29.9391,29.8539,29.9292,1107351.4133343,0
+SPIP.US,D,20210120,000000,29.9391,29.9975,29.9143,29.9777,779936.06882566,0
+SPIP.US,D,20210121,000000,29.9391,30.0649,29.9391,30.055,387039.87715906,0
+SPIP.US,D,20210122,000000,30.0252,30.0441,29.9975,30.0074,517041.1722516,0
+SPIP.US,D,20210125,000000,30.055,30.1223,30.0351,30.0946,1111422.2537861,0
+SPIP.US,D,20210126,000000,30.0946,30.0946,30.0173,30.045,350314.45322711,0
+SPIP.US,D,20210127,000000,30.0649,30.0797,30.0183,30.045,721838.48005095,0
+SPIP.US,D,20210128,000000,30.0847,30.1134,30.053,30.0946,301164.43240151,0
+SPIP.US,D,20210129,000000,30.1134,30.1421,30.0054,30.0649,778716.12953869,0
+SPIP.US,D,20210201,000000,30.0252,30.045,29.9975,30.0173,1031284.9671647,0
+SPIP.US,D,20210202,000000,29.9876,30.0748,29.9589,30.055,584643.78467608,0
+SPIP.US,D,20210203,000000,30.0351,30.055,30.0124,30.0351,393571.8037386,0
+SPIP.US,D,20210204,000000,29.9777,30.0351,29.949,29.9975,415563.02717649,0
+SPIP.US,D,20210205,000000,29.9975,30.0074,29.9589,29.9688,1191696.8845655,0
+SPIP.US,D,20210208,000000,29.9975,30.045,29.9639,29.9975,791439.651953,0
+SPIP.US,D,20210209,000000,30.045,30.0649,30.0124,30.0351,4471554.1517483,0
+SPIP.US,D,20210210,000000,30.0173,30.0698,30.0173,30.0649,728217.91421963,0
+SPIP.US,D,20210211,000000,30.0748,30.0748,29.9797,30.0074,547965.82526937,0
+SPIP.US,D,20210212,000000,29.9876,30.0173,29.9391,29.9589,1318213.0716454,0
+SPIP.US,D,20210216,000000,29.8797,29.9193,29.7955,29.8153,826364.45357645,0
+SPIP.US,D,20210217,000000,29.8252,29.844,29.7658,29.7955,1073552.6318308,0
+SPIP.US,D,20210218,000000,29.746,29.7539,29.65,29.6698,763827.41686673,0
+SPIP.US,D,20210219,000000,29.6202,29.6202,29.4182,29.5262,1352391.5693507,0
+SPIP.US,D,20210222,000000,29.5262,29.5549,29.4777,29.5262,1167234.4761647,0
+SPIP.US,D,20210223,000000,29.5361,29.5638,29.4777,29.5262,607347.98587604,0
+SPIP.US,D,20210224,000000,29.4579,29.541,29.4281,29.5064,935676.26508285,0
+SPIP.US,D,20210225,000000,29.3618,29.3846,28.9766,29.1113,2495415.0981101,0
+SPIP.US,D,20210226,000000,29.1588,29.4965,29.1014,29.448,2703693.4743881,0
+SPIP.US,D,20210301,000000,29.438,29.4826,29.3222,29.3895,1075722.8715061,0
+SPIP.US,D,20210302,000000,29.3796,29.5163,29.3519,29.5064,1349837.5739395,0
+SPIP.US,D,20210303,000000,29.438,29.4579,29.3757,29.4281,795192.37909734,0
+SPIP.US,D,20210304,000000,29.438,29.4628,29.237,29.3024,1105129.6695997,0
+SPIP.US,D,20210305,000000,29.2558,29.3618,29.237,29.342,1313236.36568,0
+SPIP.US,D,20210308,000000,29.342,29.342,29.1588,29.1786,703263.69254668,0
+SPIP.US,D,20210309,000000,29.3321,29.3618,29.2747,29.3618,1399412.7557253,0
+SPIP.US,D,20210310,000000,29.3717,29.4965,29.3717,29.4876,1068124.5079339,0
+SPIP.US,D,20210311,000000,29.5262,29.545,29.4588,29.5163,834505.12459651,0
+SPIP.US,D,20210312,000000,29.342,29.342,29.2271,29.2658,902007.75855293,0
+SPIP.US,D,20210315,000000,29.2925,29.3885,29.2697,29.3618,624934.09741844,0
+SPIP.US,D,20210316,000000,29.4093,29.4678,29.3796,29.4281,705017.86021345,0
+SPIP.US,D,20210317,000000,29.3618,29.448,29.2885,29.3994,1240911.5379361,0
+SPIP.US,D,20210318,000000,29.237,29.2638,29.1786,29.1885,1215576.5901778,0
+SPIP.US,D,20210319,000000,29.1687,29.2558,29.1489,29.2558,1683283.9428039,0
+SPIP.US,D,20210322,000000,29.2925,29.4093,29.2925,29.3895,721668.81962031,0
+SPIP.US,D,20210323,000000,29.3994,29.4727,29.3776,29.4678,1217176.2456666,0
+SPIP.US,D,20210324,000000,29.4579,29.5549,29.4579,29.5549,1795981.8937385,0
+SPIP.US,D,20210325,000000,29.5549,29.5767,29.4876,29.5163,1256846.4899304,0
+SPIP.US,D,20210326,000000,29.5064,29.5915,29.5064,29.5361,718971.42074988,0
+SPIP.US,D,20210329,000000,29.5638,29.5638,29.4143,29.448,804104.60112339,0
+SPIP.US,D,20210330,000000,29.3618,29.4143,29.3519,29.3895,970413.22837238,0
+SPIP.US,D,20210331,000000,29.4093,29.4777,29.3519,29.4281,1189264.0751762,0
+SPIP.US,D,20210401,000000,29.448,29.5014,29.4093,29.4876,761212.82844458,0
+SPIP.US,D,20210405,000000,29.3796,29.4173,29.3341,29.4044,904556.70454655,0
+SPIP.US,D,20210406,000000,29.4281,29.4876,29.4182,29.4182,642157.66077871,0
+SPIP.US,D,20210407,000000,29.4281,29.4965,29.4281,29.448,843930.36744853,0
+SPIP.US,D,20210408,000000,29.4876,29.5252,29.4678,29.5064,557750.58665298,0
+SPIP.US,D,20210409,000000,29.4579,29.4876,29.4093,29.4182,502486.73102333,0
+SPIP.US,D,20210412,000000,29.4281,29.448,29.4024,29.448,447041.09636086,0
+SPIP.US,D,20210413,000000,29.4777,29.5549,29.4678,29.545,858719.10165245,0
+SPIP.US,D,20210414,000000,29.5262,29.5638,29.5064,29.5549,669742.62901005,0
+SPIP.US,D,20210415,000000,29.6509,29.742,29.6509,29.7193,464223.25449698,0
+SPIP.US,D,20210416,000000,29.6807,29.742,29.6757,29.6807,1007727.414394,0
+SPIP.US,D,20210419,000000,29.6807,29.6906,29.6311,29.6608,591266.60077204,0
+SPIP.US,D,20210420,000000,29.6024,29.6906,29.6024,29.6807,1187756.3190873,0
+SPIP.US,D,20210421,000000,29.6807,29.7193,29.6618,29.7193,1008846.3653294,0
+SPIP.US,D,20210422,000000,29.747,29.7668,29.6906,29.7371,722236.37415614,0
+SPIP.US,D,20210423,000000,29.747,29.7668,29.6995,29.7569,522642.99611319,0
+SPIP.US,D,20210426,000000,29.7282,29.7965,29.7282,29.7668,1011290.2834374,0
+SPIP.US,D,20210427,000000,29.8114,29.8361,29.7569,29.7668,5366547.2594012,0
+SPIP.US,D,20210428,000000,29.8549,29.8817,29.7965,29.8718,724680.29226413,0
+SPIP.US,D,20210429,000000,29.8361,29.8629,29.7916,29.8629,589879.02082146,0
+SPIP.US,D,20210430,000000,29.8361,29.8629,29.8015,29.8629,905985.68972127,0
+SPIP.US,D,20210503,000000,29.7094,29.7965,29.6995,29.7668,1024502.5894733,0
+SPIP.US,D,20210504,000000,29.8916,29.9015,29.8262,29.8361,1004318.047645,0
+SPIP.US,D,20210505,000000,29.8718,29.9995,29.8718,29.9896,605638.25308396,0
+SPIP.US,D,20210506,000000,29.9995,30.0569,29.9411,29.951,1501074.6996002,0
+SPIP.US,D,20210507,000000,29.9995,30.0569,29.9708,30.0272,1946175.8097274,0
+SPIP.US,D,20210510,000000,30.0866,30.154,30.0193,30.0371,1238051.5478197,0
+SPIP.US,D,20210511,000000,29.9411,29.9797,29.8926,29.9708,1291981.3473251,0
+SPIP.US,D,20210512,000000,29.9995,30.0223,29.8836,29.8916,1092716.1814247,0
+SPIP.US,D,20210513,000000,29.9213,29.9411,29.8678,29.9015,862135.53758606,0
+SPIP.US,D,20210514,000000,29.951,30.0272,29.9411,30.0272,720234.78502802,0
+SPIP.US,D,20210517,000000,30.0193,30.0718,30.0094,30.0668,754981.84715271,0
+SPIP.US,D,20210518,000000,30.0371,30.0569,30.0193,30.0371,635545.95340142,0
+SPIP.US,D,20210519,000000,29.9896,30.0193,29.8074,29.8262,786372.05647121,0
+SPIP.US,D,20210520,000000,29.8549,29.8916,29.8123,29.8549,574131.90716115,0
+SPIP.US,D,20210521,000000,29.8916,29.9104,29.845,29.9015,282553.28909067,0
+SPIP.US,D,20210524,000000,29.9411,29.9995,29.9213,29.9797,394105.02223489,0
+SPIP.US,D,20210525,000000,30.0767,30.0965,30.0371,30.0866,448499.36815753,0
+SPIP.US,D,20210526,000000,30.0866,30.0916,29.9797,30.0193,513759.05082558,0
+SPIP.US,D,20210527,000000,29.951,29.9995,29.9213,29.9896,341977.86480501,0
+SPIP.US,D,20210528,000000,30.0094,30.0767,30.0094,30.047,297496.53547248,0
+SPIP.US,D,20210601,000000,29.8718,29.946,29.8361,29.9411,1116678.6974853,0
+SPIP.US,D,20210602,000000,29.9609,29.9708,29.9114,29.9114,431546.45357947,0
+SPIP.US,D,20210603,000000,29.8629,29.8629,29.7965,29.8064,824134.63077378,0
+SPIP.US,D,20210604,000000,29.9015,29.9708,29.8916,29.9708,334918.77903026,0
+SPIP.US,D,20210607,000000,29.9609,29.9609,29.8817,29.9015,1142648.861975,0
+SPIP.US,D,20210608,000000,29.951,29.951,29.8965,29.9114,571167.89904257,0
+SPIP.US,D,20210609,000000,29.9896,30.0094,29.8916,29.9213,659911.41298471,0
+SPIP.US,D,20210610,000000,29.9411,30.1055,29.9213,30.0866,664329.6533659,0
+SPIP.US,D,20210611,000000,30.1144,30.1144,29.9658,30.0094,545215.91245612,0
+SPIP.US,D,20210614,000000,30.0371,30.0371,29.9312,29.9896,429729.67313473,0
+SPIP.US,D,20210615,000000,30.0094,30.052,29.9896,30.047,829162.84079845,0
+SPIP.US,D,20210616,000000,30.0569,30.154,29.747,29.7569,1104053.133772,0
+SPIP.US,D,20210617,000000,29.7569,29.8817,29.7094,29.8817,1144993.8114985,0
+SPIP.US,D,20210618,000000,29.8549,29.9114,29.7777,29.9015,1580607.0659957,0
+SPIP.US,D,20210621,000000,29.845,29.8708,29.7965,29.8361,1418330.9036249,0
+SPIP.US,D,20210622,000000,29.845,30.0144,29.845,29.9995,620522.92622186,0
+SPIP.US,D,20210623,000000,30.0094,30.0272,29.951,30.0094,883362.27920256,0
+SPIP.US,D,20210624,000000,30.0193,30.0371,29.951,29.9609,671907.81926771,0
+SPIP.US,D,20210625,000000,29.9797,29.9985,29.9114,29.9797,1177066.7020736,0
+SPIP.US,D,20210628,000000,30.047,30.0866,30.0371,30.047,812526.01976081,0
+SPIP.US,D,20210629,000000,30.0272,30.0668,30.0272,30.0569,502049.45146104,0
+SPIP.US,D,20210630,000000,30.1055,30.154,30.0916,30.0965,719314.78114522,0
+SPIP.US,D,20210701,000000,30.154,30.154,30.0916,30.1342,771524.74902339,0
+SPIP.US,D,20210702,000000,30.1738,30.2688,30.154,30.2609,666276.70878417,0
+SPIP.US,D,20210706,000000,30.3005,30.3768,30.2906,30.3481,997960.83091365,0
+SPIP.US,D,20210707,000000,30.4065,30.4164,30.3104,30.3302,720693.27214415,0
+SPIP.US,D,20210708,000000,30.3203,30.3302,30.2708,30.2906,784298.76561348,0
+SPIP.US,D,20210709,000000,30.2609,30.2956,30.2312,30.2807,445448.5100566,0
+SPIP.US,D,20210712,000000,30.3104,30.3778,30.2857,30.358,707109.32897447,0
+SPIP.US,D,20210713,000000,30.456,30.4847,30.3481,30.3778,1434332.5079311,0
+SPIP.US,D,20210714,000000,30.4748,30.4798,30.4015,30.456,605264.59618315,0
+SPIP.US,D,20210715,000000,30.5233,30.553,30.456,30.5431,963831.81750056,0
+SPIP.US,D,20210716,000000,30.5431,30.5728,30.5332,30.5431,815037.60006436,0
+SPIP.US,D,20210719,000000,30.661,30.6887,30.556,30.5817,1578463.0832918,0
+SPIP.US,D,20210720,000000,30.6313,30.6313,30.5233,30.5629,968956.97634274,0
+SPIP.US,D,20210721,000000,30.5035,30.5134,30.4461,30.4946,869138.06988392,0
+SPIP.US,D,20210722,000000,30.5134,30.6015,30.4847,30.5817,990171.59935705,0
+SPIP.US,D,20210723,000000,30.6015,30.7174,30.5817,30.7174,1805262.7232477,0
+SPIP.US,D,20210726,000000,30.7768,30.864,30.7372,30.8541,986034.10659323,0
+SPIP.US,D,20210727,000000,30.8739,30.8739,30.7917,30.864,1385924.7514896,0
+SPIP.US,D,20210728,000000,30.8342,30.9511,30.7174,30.9511,1109510.5442908,0
+SPIP.US,D,20210729,000000,30.9333,30.961,30.8887,30.9036,729548.94069332,0
+SPIP.US,D,20210730,000000,30.9412,30.961,30.9075,30.9412,1025003.4916971,0
+SPIP.US,D,20210802,000000,30.7669,30.8342,30.7372,30.757,4740880.9964339,0
+SPIP.US,D,20210803,000000,30.7372,30.8065,30.7174,30.8065,1256029.4941662,0
+SPIP.US,D,20210804,000000,30.8164,30.8243,30.6788,30.7273,2081706.2170684,0
+SPIP.US,D,20210805,000000,30.6689,30.6738,30.5827,30.6214,3089440.700647,0
+SPIP.US,D,20210806,000000,30.5035,30.5629,30.4847,30.5629,1434470.8619728,0
+SPIP.US,D,20210809,000000,30.5629,30.5817,30.4847,30.5035,1092075.9152758,0
+SPIP.US,D,20210810,000000,30.5134,30.5491,30.4897,30.5233,1018237.2721419,0
+SPIP.US,D,20210811,000000,30.5134,30.5916,30.4748,30.5817,1210235.3162632,0
+SPIP.US,D,20210812,000000,30.5629,30.5699,30.5035,30.5431,1173513.9318654,0
+SPIP.US,D,20210813,000000,30.5817,30.6412,30.5629,30.6313,765742.15601249,0
+SPIP.US,D,20210816,000000,30.6412,30.7055,30.6412,30.661,1742495.4330964,0
+SPIP.US,D,20210817,000000,30.6887,30.6966,30.5728,30.5817,1110073.0494091,0
+SPIP.US,D,20210818,000000,30.5817,30.5817,30.4946,30.5817,1426610.9385701,0
+SPIP.US,D,20210819,000000,30.5817,30.6015,30.5332,30.6015,1046378.6861904,0
+SPIP.US,D,20210820,000000,30.5916,30.6015,30.4946,30.4946,742804.6717204,0
+SPIP.US,D,20210823,000000,30.5728,30.5916,30.5421,30.5728,464974.60783266,0
+SPIP.US,D,20210824,000000,30.5817,30.6214,30.5629,30.5629,916174.40451117,0
+SPIP.US,D,20210825,000000,30.5916,30.5916,30.5233,30.5431,605746.31062014,0
+SPIP.US,D,20210826,000000,30.5629,30.5817,30.5233,30.5629,1218710.258727,0
+SPIP.US,D,20210827,000000,30.5916,30.8164,30.5629,30.7966,738325.83832827,0
+SPIP.US,D,20210830,000000,30.8541,30.8699,30.757,30.8065,1176399.1690697,0
+SPIP.US,D,20210831,000000,30.7669,30.7768,30.6689,30.6887,2222808.1517655,0
+SPIP.US,D,20210901,000000,30.4362,30.5025,30.4164,30.4946,1224048.502991,0
+SPIP.US,D,20210902,000000,30.4946,30.5134,30.4748,30.5035,653509.76137869,0
+SPIP.US,D,20210903,000000,30.4946,30.5025,30.4491,30.4748,663605.56688514,0
+SPIP.US,D,20210907,000000,30.4065,30.4362,30.3659,30.3966,1122008.8626811,0
+SPIP.US,D,20210908,000000,30.4748,30.5332,30.456,30.5332,912790.28485005,0
+SPIP.US,D,20210909,000000,30.5728,30.6976,30.5332,30.6887,1499331.6406521,0
+SPIP.US,D,20210910,000000,30.6887,30.7026,30.5916,30.6015,1050434.3783894,0
+SPIP.US,D,20210913,000000,30.6887,30.6887,30.5817,30.6115,509809.39639567,0
+SPIP.US,D,20210914,000000,30.6115,30.6788,30.5817,30.6412,1151429.799144,0
+SPIP.US,D,20210915,000000,30.7075,30.7075,30.6055,30.6313,593558.02646916,0
+SPIP.US,D,20210916,000000,30.6015,30.6115,30.5629,30.5916,5144083.0493782,0
+SPIP.US,D,20210917,000000,30.5629,30.5629,30.4847,30.4847,604716.22943413,0
+SPIP.US,D,20210920,000000,30.5431,30.5629,30.5035,30.5332,923708.13553829,0
+SPIP.US,D,20210921,000000,30.5431,30.5431,30.4748,30.4946,897858.14718691,0
+SPIP.US,D,20210922,000000,30.5134,30.56,30.4362,30.4748,825469.69678154,0
+SPIP.US,D,20210923,000000,30.4263,30.4362,30.3302,30.358,1087098.1994269,0
+SPIP.US,D,20210924,000000,30.3005,30.3104,30.2411,30.2807,966614.04658632,0
+SPIP.US,D,20210927,000000,30.2807,30.3302,30.251,30.3005,1110999.112593,0
+SPIP.US,D,20210928,000000,30.2411,30.2698,30.2025,30.2124,2033978.1122329,0
+SPIP.US,D,20210929,000000,30.2807,30.3005,30.1738,30.2213,1345422.3632089,0
+SPIP.US,D,20210930,000000,30.1926,30.251,30.1569,30.251,1233928.1934251,0
+SPIP.US,D,20211001,000000,30.3104,30.3778,30.2956,30.358,1750037.2431917,0
+SPIP.US,D,20211004,000000,30.3302,30.3877,30.3104,30.3679,1038165.3035572,0
+SPIP.US,D,20211005,000000,30.3976,30.4233,30.3679,30.4174,996217.77196555,0
+SPIP.US,D,20211006,000000,30.4174,30.4372,30.3679,30.3877,1007320.4313372,0
+SPIP.US,D,20211007,000000,30.3391,30.358,30.2817,30.358,1021522.4232184,0
+SPIP.US,D,20211008,000000,30.3877,30.3877,30.3302,30.358,976205.92021844,0
+SPIP.US,D,20211011,000000,30.3481,30.3679,30.3253,30.3391,1114141.8700938,0
+SPIP.US,D,20211012,000000,30.3778,30.4471,30.358,30.3976,1940221.5365189,0
+SPIP.US,D,20211013,000000,30.4471,30.559,30.4372,30.5441,2212553.7945471,0
+SPIP.US,D,20211014,000000,30.6124,30.6372,30.5639,30.6223,1169153.2548446,0
+SPIP.US,D,20211015,000000,30.6223,30.6223,30.5342,30.5738,1054630.4443972,0
+SPIP.US,D,20211018,000000,30.5243,30.554,30.457,30.5144,915595.74125667,0
+SPIP.US,D,20211019,000000,30.457,30.457,30.3877,30.4174,1124054.8866839,0
+SPIP.US,D,20211020,000000,30.3679,30.5095,30.3679,30.4758,806501.05470615,0
+SPIP.US,D,20211021,000000,30.5045,30.5926,30.457,30.554,1184618.611004,0
+SPIP.US,D,20211022,000000,30.6124,30.6372,30.5342,30.5926,1013441.3353258,0
+SPIP.US,D,20211025,000000,30.6124,30.7095,30.6025,30.6907,866771.91280664,0
+SPIP.US,D,20211026,000000,30.7293,30.8085,30.662,30.8085,867994.88174415,0
+SPIP.US,D,20211027,000000,30.8758,30.9877,30.8174,30.9541,2200998.7073605,0
+SPIP.US,D,20211028,000000,30.8362,30.8362,30.6223,30.6808,2101623.1397651,0
+SPIP.US,D,20211029,000000,30.4857,30.6223,30.457,30.5738,1807849.0349314,0
+SPIP.US,D,20211101,000000,30.5738,30.5976,30.3778,30.4273,1334028.8573848,0
+SPIP.US,D,20211102,000000,30.4857,30.554,30.4758,30.554,1301481.3215573,0
+SPIP.US,D,20211103,000000,30.554,30.6124,30.4689,30.5243,1461646.8273803,0
+SPIP.US,D,20211104,000000,30.6808,30.7441,30.652,30.7095,871396.16942503,0
+SPIP.US,D,20211105,000000,30.8085,30.8758,30.7689,30.8461,1045356.6840725,0
+SPIP.US,D,20211108,000000,30.9055,30.964,30.8659,30.9541,713360.50793665,0
+SPIP.US,D,20211109,000000,31.0808,31.1689,31.0224,31.159,1112895.6738355,0
+SPIP.US,D,20211110,000000,31.267,31.2769,30.9154,31.0422,2609246.1383492,0
+SPIP.US,D,20211111,000000,31.0521,31.0808,31.0323,31.0323,746310.98728691,0
+SPIP.US,D,20211112,000000,31.0808,31.159,31.0224,31.0422,1530302.7483116,0
+SPIP.US,D,20211115,000000,31.0808,31.1105,31.0125,31.0224,1450559.3162614,0
+SPIP.US,D,20211116,000000,31.0422,31.0689,30.9353,30.9541,1024008.7564341,0
+SPIP.US,D,20211117,000000,30.9253,31.0422,30.8956,31.0422,1246805.2181338,0
+SPIP.US,D,20211118,000000,31.0224,31.0907,31.0026,31.061,1200313.2107215,0
+SPIP.US,D,20211119,000000,31.0808,31.158,30.9927,31.0125,1299706.9562202,0
+SPIP.US,D,20211122,000000,30.7887,30.8461,30.6907,30.7491,1609676.5629951,0
+SPIP.US,D,20211123,000000,30.6709,30.6758,30.5144,30.6124,1391667.9590434,0
+SPIP.US,D,20211124,000000,30.6322,30.7293,30.5639,30.7293,1115647.6064157,0
+SPIP.US,D,20211126,000000,30.7788,30.9055,30.7293,30.8956,707287.06847323,0
+SPIP.US,D,20211129,000000,30.8461,30.9055,30.7887,30.7887,735456.75926017,0
+SPIP.US,D,20211130,000000,30.9253,30.9739,30.7837,30.8857,3017765.2280037,0
+SPIP.US,D,20211201,000000,30.7194,30.7441,30.5738,30.6907,5657749.1909203,0
+SPIP.US,D,20211202,000000,30.7194,30.8461,30.652,30.8461,1970267.590878,0
+SPIP.US,D,20211203,000000,30.7689,30.9353,30.7392,30.8758,2544809.5107465,0
+SPIP.US,D,20211206,000000,30.9055,30.9154,30.7095,30.7194,1813694.2407203,0
+SPIP.US,D,20211207,000000,30.759,30.8085,30.7144,30.7392,1602536.6865391,0
+SPIP.US,D,20211208,000000,30.7491,30.7491,30.652,30.6996,1295950.1895418,0
+SPIP.US,D,20211209,000000,30.7392,30.759,30.559,30.5639,1662088.5075764,0
+SPIP.US,D,20211210,000000,30.5926,30.6421,30.554,30.5738,830907.91951358,0
+SPIP.US,D,20211213,000000,30.6421,30.6966,30.5738,30.5926,2618333.0702235,0
+SPIP.US,D,20211214,000000,30.5144,30.5243,30.4273,30.5045,1093244.3505035,0
+SPIP.US,D,20211215,000000,30.4471,30.5332,30.3391,30.5243,1245696.3660335,0
+SPIP.US,D,20211216,000000,30.6124,30.6124,30.4956,30.5827,1191569.6392426,0
+SPIP.US,D,20211217,000000,30.6223,30.6481,30.5738,30.5926,1000614.8047929,0
+SPIP.US,D,20211220,000000,30.5926,30.6124,30.558,30.5926,849696.80232318,0
+SPIP.US,D,20211221,000000,30.5738,30.6421,30.5075,30.6322,1112158.458869,0
+SPIP.US,D,20211222,000000,30.6421,30.8045,30.6174,30.7501,1408450.2033073,0
+SPIP.US,D,20211223,000000,30.76,30.76,30.6322,30.652,1539977.432392,0
+SPIP.US,D,20211227,000000,30.7105,30.7996,30.6719,30.7897,782421.39215779,0
+SPIP.US,D,20211228,000000,30.8778,30.8778,30.7501,30.7798,965077.00387542,0
+SPIP.US,D,20211229,000000,30.7006,30.7847,30.6174,30.7699,1232689.0663513,0
+SPIP.US,D,20211230,000000,30.858,30.956,30.8115,30.9461,872044.51464211,0
+SPIP.US,D,20211231,000000,30.9372,30.9551,30.8828,30.9372,1000321.9385734,0
+SPIP.US,D,20220103,000000,30.76,30.7946,30.6917,30.7006,2485110.2467159,0
+SPIP.US,D,20220104,000000,30.6917,30.7303,30.5441,30.5738,1414592.3148497,0
+SPIP.US,D,20220105,000000,30.6223,30.6223,30.3283,30.3283,2235250.9265625,0
+SPIP.US,D,20220106,000000,30.2193,30.2193,30.1015,30.2104,4383103.5040257,0
+SPIP.US,D,20220107,000000,30.1906,30.2005,30.1015,30.1708,2435300.7719545,0
+SPIP.US,D,20220110,000000,30.1114,30.2005,30.0579,30.2005,1656254.4105062,0
+SPIP.US,D,20220111,000000,30.2292,30.4065,30.1906,30.4065,4967076.7260474,0
+SPIP.US,D,20220112,000000,30.4065,30.4065,30.2104,30.2104,1922971.7161872,0
+SPIP.US,D,20220113,000000,30.1708,30.2688,30.151,30.2292,2232424.262602,0
+SPIP.US,D,20220114,000000,30.1807,30.1807,30.0579,30.0827,1505153.6191201,0
+SPIP.US,D,20220118,000000,29.9549,30.0035,29.9153,29.9153,3058168.6476999,0
+SPIP.US,D,20220119,000000,29.945,29.9549,29.8559,29.8658,1437861.040935,0
+SPIP.US,D,20220120,000000,29.9648,30.0134,29.8856,29.8955,1779927.7754894,0
+SPIP.US,D,20220121,000000,30.0134,30.1114,29.9846,30.0926,1549614.7507823,0
+SPIP.US,D,20220124,000000,30.1213,30.2005,30.0728,30.1807,3684158.0733922,0
+SPIP.US,D,20220125,000000,30.1807,30.2193,30.0827,30.1114,1417887.5647615,0
+SPIP.US,D,20220126,000000,30.1312,30.1639,29.8856,29.9153,1693722.0988222,0
+SPIP.US,D,20220127,000000,30.0233,30.0728,29.95,30.0431,1742527.7493689,0
+SPIP.US,D,20220128,000000,30.0827,30.1777,30.0629,30.1411,737695.67101447,0
+SPIP.US,D,20220131,000000,30.151,30.2292,30.1213,30.2292,1580823.181068,0
+SPIP.US,D,20220201,000000,30.0728,30.0827,29.9173,29.9252,2976578.1386994,0
+SPIP.US,D,20220202,000000,29.9351,30.0233,29.9104,29.9549,7953524.4563458,0
+SPIP.US,D,20220203,000000,29.7777,29.8341,29.748,29.748,2185543.4500362,0
+SPIP.US,D,20220204,000000,29.6014,29.6698,29.5321,29.5717,3374270.2671821,0
+SPIP.US,D,20220207,000000,29.5915,29.5915,29.4638,29.5717,3175014.1902334,0
+SPIP.US,D,20220208,000000,29.5123,29.5717,29.4846,29.5123,1758086.0148118,0
+SPIP.US,D,20220209,000000,29.5915,29.65,29.5519,29.5717,1802735.9946915,0
+SPIP.US,D,20220210,000000,29.5123,29.5321,29.3163,29.3163,1311982.0903535,0
+SPIP.US,D,20220211,000000,29.4935,29.6202,29.3559,29.5915,1893343.7536036,0
+SPIP.US,D,20220214,000000,29.4935,29.6113,29.4539,29.5222,2322215.02575,0
+SPIP.US,D,20220215,000000,29.4242,29.4588,29.3846,29.3945,2141062.1207037,0
+SPIP.US,D,20220216,000000,29.4737,29.4955,29.4093,29.444,1741389.6106467,0
+SPIP.US,D,20220217,000000,29.5123,29.5866,29.346,29.5222,2136120.7606614,0
+SPIP.US,D,20220218,000000,29.6014,29.6301,29.5569,29.6202,1008078.8538574,0
+SPIP.US,D,20220222,000000,29.6401,29.7094,29.6014,29.6995,1577133.0667017,0
+SPIP.US,D,20220223,000000,29.6301,29.7777,29.6014,29.7193,937578.88562643,0
+SPIP.US,D,20220224,000000,30.1213,30.1906,29.7678,29.847,3349599.822777,0
+SPIP.US,D,20220225,000000,29.8173,29.8371,29.7381,29.8272,1120611.1838954,0
+SPIP.US,D,20220228,000000,30.053,30.4015,30.0381,30.3669,1990415.7768997,0
+SPIP.US,D,20220301,000000,30.4065,30.6491,30.3966,30.5342,2167965.4175619,0
+SPIP.US,D,20220302,000000,30.456,30.5144,30.3183,30.3283,1406784.9053899,0
+SPIP.US,D,20220303,000000,30.3867,30.4233,30.2886,30.3084,1362285.3981541,0
+SPIP.US,D,20220304,000000,30.4946,30.6818,30.4847,30.5144,2031739.2004786,0
+SPIP.US,D,20220307,000000,30.5639,30.76,30.5441,30.7204,5472449.7041586,0
+SPIP.US,D,20220308,000000,30.76,30.9521,30.662,30.8184,2138852.4955713,0
+SPIP.US,D,20220309,000000,30.662,30.662,30.4312,30.5441,2631901.8651405,0
+SPIP.US,D,20220310,000000,30.3966,30.5293,30.2589,30.4748,2022012.0024554,0
+SPIP.US,D,20220311,000000,30.554,30.7204,30.5441,30.7006,1251197.2015435,0
+SPIP.US,D,20220314,000000,30.5144,30.5144,30.3471,30.3669,1205970.5781764,0
+SPIP.US,D,20220315,000000,30.3867,30.3916,30.0965,30.1015,1391462.9526897,0
+SPIP.US,D,20220316,000000,30.0431,30.1114,29.7094,29.945,1503825.622297,0
+SPIP.US,D,20220317,000000,30.053,30.357,30.0233,30.3372,1241761.8598564,0
+SPIP.US,D,20220318,000000,30.2391,30.4114,30.1906,30.2589,1001236.8930386,0
+SPIP.US,D,20220321,000000,30.0728,30.1906,29.9252,29.9747,1042305.8259715,0
+SPIP.US,D,20220322,000000,29.9252,29.9936,29.8074,29.8173,1103905.6907787,0
+SPIP.US,D,20220323,000000,29.9747,30.2193,29.9549,30.2193,1045057.7585518,0
+SPIP.US,D,20220324,000000,30.1312,30.1906,30.0035,30.0233,1361346.2064845,0
+SPIP.US,D,20220325,000000,29.8658,29.8955,29.7579,29.8173,2045706.8993843,0
+SPIP.US,D,20220328,000000,29.847,29.9153,29.7777,29.7876,1324591.4959306,0
+SPIP.US,D,20220329,000000,29.6797,29.7925,29.65,29.7094,1500777.7938466,0
+SPIP.US,D,20220330,000000,29.6995,29.8559,29.6797,29.8272,1484774.1697733,0
+SPIP.US,D,20220331,000000,29.8272,29.9648,29.6698,29.7193,2660468.4401491,0
+SPIP.US,D,20220401,000000,29.3064,29.5004,29.2281,29.3945,3110342.2597715,0
+SPIP.US,D,20220404,000000,29.4044,29.4143,29.3212,29.346,1419820.4818105,0
+SPIP.US,D,20220405,000000,29.3262,29.341,29.1152,29.139,3597777.6868768,0
+SPIP.US,D,20220406,000000,29.041,29.1053,28.8449,28.9925,5522880.2572821,0
+SPIP.US,D,20220407,000000,28.9826,29.0311,28.8845,28.9231,3058337.298247,0
+SPIP.US,D,20220408,000000,28.9033,28.9925,28.8944,28.9726,1884397.195538,0
+SPIP.US,D,20220411,000000,28.8152,28.9429,28.7954,28.933,4122038.5163821,0
+SPIP.US,D,20220412,000000,29.0509,29.1004,28.9132,28.9231,1670943.1662421,0
+SPIP.US,D,20220413,000000,28.9726,29.0162,28.8499,28.8647,4373947.9000724,0
+SPIP.US,D,20220414,000000,28.835,28.9033,28.7756,28.8449,3616669.577805,0
+SPIP.US,D,20220418,000000,28.8944,28.9033,28.8251,28.8548,1242344.5626449,0
+SPIP.US,D,20220419,000000,28.7954,28.8429,28.6776,28.7073,1854003.7412495,0
+SPIP.US,D,20220420,000000,28.7756,28.9726,28.7568,28.933,2515337.0702243,0
+SPIP.US,D,20220421,000000,28.9528,29.0707,28.7469,29.0707,2284539.3014297,0
+SPIP.US,D,20220422,000000,29.0311,29.1687,28.9033,28.9231,1389036.2026014,0
+SPIP.US,D,20220425,000000,29.041,29.0707,28.8944,28.9132,2607831.2915438,0
+SPIP.US,D,20220426,000000,28.9726,28.9964,28.8796,28.9627,4149366.9742005,0
+SPIP.US,D,20220427,000000,28.9826,28.9925,28.8548,28.8944,4477152.9459594,0
+SPIP.US,D,20220428,000000,28.9132,29.0905,28.8944,29.0806,3624543.6395769,0
+SPIP.US,D,20220429,000000,29.0311,29.135,28.7756,28.835,10307980.013334,0
+SPIP.US,D,20220502,000000,28.6865,28.6964,28.3498,28.3894,4382543.0186745,0
+SPIP.US,D,20220503,000000,28.6172,28.7162,28.5082,28.5082,2924403.5167443,0
+SPIP.US,D,20220504,000000,28.4884,28.8152,28.3795,28.7261,2519372.564753,0
+SPIP.US,D,20220505,000000,28.5379,28.5924,28.3102,28.429,2689751.0225703,0
+SPIP.US,D,20220506,000000,28.3003,28.4488,28.231,28.3399,3561466.3151863,0
+SPIP.US,D,20220509,000000,28.2409,28.2805,28.1617,28.2112,3543431.8153629,0
+SPIP.US,D,20220510,000000,28.2013,28.2707,28.0735,28.0923,2106409.9876295,0
+SPIP.US,D,20220511,000000,28.0824,28.4884,28.0511,28.4488,3486373.3967259,0
+SPIP.US,D,20220512,000000,28.5082,28.5621,28.3003,28.3102,4340567.2103445,0
+SPIP.US,D,20220513,000000,28.3399,28.4686,28.3003,28.4587,1564725.6378278,0
+SPIP.US,D,20220516,000000,28.5181,28.5627,28.4587,28.4587,1438026.6618316,0
+SPIP.US,D,20220517,000000,28.4092,28.4439,28.2904,28.3102,896567.51605385,0
+SPIP.US,D,20220518,000000,28.4191,28.5875,28.4191,28.5379,2712931.8887897,0
+SPIP.US,D,20220519,000000,28.6172,28.6568,28.3201,28.4191,2356368.2763674,0
+SPIP.US,D,20220520,000000,28.4191,28.4587,28.3506,28.4191,1526140.0084599,0
+SPIP.US,D,20220523,000000,28.3696,28.4538,28.3151,28.3201,2199705.0465769,0
+SPIP.US,D,20220524,000000,28.3696,28.533,28.3647,28.5082,1098484.6360664,0
+SPIP.US,D,20220525,000000,28.5478,28.5478,28.429,28.5082,941063.99363911,0
+SPIP.US,D,20220526,000000,28.5677,28.6667,28.533,28.6172,1392282.9781044,0
+SPIP.US,D,20220527,000000,28.6469,28.7261,28.6469,28.7063,872002.09953445,0
+SPIP.US,D,20220531,000000,28.5974,28.6369,28.4587,28.4884,1590386.7779617,0
+SPIP.US,D,20220601,000000,28.1518,28.1914,28.0329,28.0428,1307513.3557966,0
+SPIP.US,D,20220602,000000,28.1518,28.189,28.0923,28.1716,1892608.5584041,0
+SPIP.US,D,20220603,000000,28.132,28.3795,28.1221,28.3795,912518.62618433,0
+SPIP.US,D,20220606,000000,28.3003,28.3052,28.1518,28.1815,969098.36003494,0
+SPIP.US,D,20220607,000000,28.2013,28.2706,28.1815,28.2508,1271339.3282642,0
+SPIP.US,D,20220608,000000,28.231,28.2458,28.1617,28.1716,748522.63218629,0
+SPIP.US,D,20220609,000000,28.132,28.2013,28.1122,28.1716,1097829.2216647,0
+SPIP.US,D,20220610,000000,28.1419,28.1873,28.023,28.0329,940797.38439096,0
+SPIP.US,D,20220613,000000,27.6963,27.7507,27.4289,27.5477,7142804.108311,0
+SPIP.US,D,20220614,000000,27.3893,27.4221,27.0328,27.1318,4395360.4602558,0
+SPIP.US,D,20220615,000000,27.2408,27.617,27.221,27.5576,3350001.7564163,0
+SPIP.US,D,20220616,000000,27.1913,27.5378,27.112,27.4685,3222088.9004342,0
+SPIP.US,D,20220617,000000,27.4685,27.4983,27.3539,27.4784,4231746.2022267,0
+SPIP.US,D,20220621,000000,27.3398,27.4487,27.3398,27.3596,1034857.9350433,0
+SPIP.US,D,20220622,000000,27.5279,27.5774,27.4933,27.5576,1379914.9346876,0
+SPIP.US,D,20220623,000000,27.6864,27.7458,27.5873,27.617,1193122.8400897,0
+SPIP.US,D,20220624,000000,27.6468,27.7507,27.6077,27.6369,1009565.4023926,0
+SPIP.US,D,20220627,000000,27.5576,27.6071,27.4289,27.4388,876240.58064984,0
+SPIP.US,D,20220628,000000,27.419,27.4339,27.3101,27.3398,769560.52558536,0
+SPIP.US,D,20220629,000000,27.3497,27.419,27.2012,27.2804,642859.52982212,0
+SPIP.US,D,20220630,000000,27.3893,27.4685,27.2408,27.2507,1176408.2580214,0
+SPIP.US,D,20220701,000000,27.4685,27.5873,27.4042,27.4982,1313870.5725279,0
+SPIP.US,D,20220705,000000,27.6071,27.6071,27.4586,27.4982,1581212.9961051,0
+SPIP.US,D,20220706,000000,27.4883,27.4884,27.2112,27.221,838847.62371402,0
+SPIP.US,D,20220707,000000,27.32,27.3596,27.1615,27.1715,715329.78079227,0
+SPIP.US,D,20220708,000000,27.221,27.2308,27.112,27.1417,787759.63642178,0
+SPIP.US,D,20220711,000000,27.2111,27.3002,27.1814,27.1913,787868.70384148,0
+SPIP.US,D,20220712,000000,27.2111,27.3249,27.2012,27.2111,868765.42286663,0
+SPIP.US,D,20220713,000000,27.1814,27.4098,27.1615,27.3398,982782.28167267,0
+SPIP.US,D,20220714,000000,27.221,27.338,27.1715,27.2804,630669.2259041,0
+SPIP.US,D,20220715,000000,27.3299,27.4685,27.3035,27.4487,592210.84185922,0
+SPIP.US,D,20220718,000000,27.4487,27.464,27.3695,27.3893,564098.71443267,0
+SPIP.US,D,20220719,000000,27.3893,27.4487,27.3695,27.3695,435120.43134153,0
+SPIP.US,D,20220720,000000,27.4487,27.4933,27.32,27.3398,750028.3685082,0
+SPIP.US,D,20220721,000000,27.3398,27.518,27.3398,27.518,885015.45851776,0
+SPIP.US,D,20220722,000000,27.6666,27.8052,27.6666,27.7458,1444997.8877404,0
+SPIP.US,D,20220725,000000,27.6765,27.7735,27.6666,27.726,640015.69784191,0
+SPIP.US,D,20220726,000000,27.9042,27.9141,27.7062,27.726,590533.42533964,0
+SPIP.US,D,20220727,000000,27.7755,27.9537,27.7681,27.8646,586875.62724577,0
+SPIP.US,D,20220728,000000,28.132,28.1854,28.0428,28.1617,868173.63112643,0
+SPIP.US,D,20220729,000000,28.2508,28.3993,28.2113,28.33,1089839.0232885,0
+SPIP.US,D,20220801,000000,28.34,28.39,28.265,28.37,1695898,0
+SPIP.US,D,20220802,000000,28.29,28.36,27.96,28.01,3620141,0
+SPIP.US,D,20220803,000000,28,28.16,27.93,28.15,535989,0
+SPIP.US,D,20220804,000000,28.1,28.18,28.07,28.14,429009,0
+SPIP.US,D,20220805,000000,27.88,27.91,27.82,27.88,596476,0
+SPIP.US,D,20220808,000000,27.98,28.07,27.98,28.04,2259117,0
+SPIP.US,D,20220809,000000,27.99,28.04,27.96,27.97,706783,0
+SPIP.US,D,20220810,000000,27.97,28.07,27.915,27.94,749288,0
+SPIP.US,D,20220811,000000,27.98,28.0052,27.8,27.84,487117,0
+SPIP.US,D,20220812,000000,27.91,27.95,27.85,27.92,371275,0
+SPIP.US,D,20220815,000000,27.95,27.97,27.9,27.9,390359,0
+SPIP.US,D,20220816,000000,27.92,27.93,27.83,27.91,854368,0
+SPIP.US,D,20220817,000000,27.88,27.89,27.7901,27.84,586855,0
+SPIP.US,D,20220818,000000,27.88,28.03,27.82,27.98,588426,0
+SPIP.US,D,20220819,000000,27.93,27.97,27.905,27.94,338186,0
+SPIP.US,D,20220822,000000,27.92,27.935,27.87,27.88,530333,0
+SPIP.US,D,20220823,000000,27.9,27.99,27.87,27.91,673084,0
+SPIP.US,D,20220824,000000,27.87,27.91,27.83,27.9,648174,0
+SPIP.US,D,20220825,000000,27.99,28.02,27.9401,27.98,367368,0
+SPIP.US,D,20220826,000000,27.98,28.02,27.9,27.97,471877,0
+SPIP.US,D,20220829,000000,27.86,27.88,27.82,27.83,299831,0
+SPIP.US,D,20220830,000000,27.8,27.88,27.75,27.8,1014700,0
+SPIP.US,D,20220831,000000,27.75,27.81,27.51,27.56,956214,0
+SPIP.US,D,20220901,000000,27.02,27.07,26.96,26.97,4215273,0
+SPIP.US,D,20220902,000000,27.09,27.17,27.03,27.12,2391797,0
+SPIP.US,D,20220906,000000,27.03,27.07,26.88,26.88,5721278,0
+SPIP.US,D,20220907,000000,26.96,27.01,26.93,27,2242979,0
+SPIP.US,D,20220908,000000,26.96,26.995,26.84,26.86,1261530,0
+SPIP.US,D,20220909,000000,26.85,26.9178,26.805,26.86,806363,0
+SPIP.US,D,20220912,000000,26.89,26.91,26.72,26.75,837398,0
+SPIP.US,D,20220913,000000,26.6,26.72,26.6,26.72,1857320,0
+SPIP.US,D,20220914,000000,26.72,26.79,26.71,26.76,830231,0
+SPIP.US,D,20220915,000000,26.72,26.7456,26.62,26.64,469590,0
+SPIP.US,D,20220916,000000,26.59,26.64,26.51,26.53,765674,0
+SPIP.US,D,20220919,000000,26.43,26.489,26.36,26.42,4843598,0
+SPIP.US,D,20220920,000000,26.29,26.406,26.2899,26.37,2676977,0
+SPIP.US,D,20220921,000000,26.42,26.49,26.22,26.42,638519,0
+SPIP.US,D,20220922,000000,26.26,26.3,26.07,26.11,928902,0
+SPIP.US,D,20220923,000000,26,26.09,25.97,26.01,2982803,0
+SPIP.US,D,20220926,000000,25.97,25.97,25.57,25.57,1692476,0
+SPIP.US,D,20220927,000000,25.59,25.6363,25.41,25.43,3020646,0
+SPIP.US,D,20220928,000000,25.66,25.895,25.5703,25.87,1224233,0
+SPIP.US,D,20220929,000000,25.66,25.6972,25.49,25.49,862884,0
+SPIP.US,D,20220930,000000,25.47,25.51,25.28,25.36,1326992,0
+SPIP.US,D,20221003,000000,25.5,25.7199,25.4712,25.65,3705646,0
+SPIP.US,D,20221004,000000,25.81,25.86,25.735,25.74,1216793,0
+SPIP.US,D,20221005,000000,25.64,25.665,25.4901,25.55,1010543,0
+SPIP.US,D,20221006,000000,25.54,25.5801,25.45,25.45,604958,0
+SPIP.US,D,20221007,000000,25.37,25.54,25.37,25.47,1342820,0
+SPIP.US,D,20221010,000000,25.42,25.5,25.28,25.28,1037201,0
+SPIP.US,D,20221011,000000,25.4,25.575,25.39,25.46,872521,0
+SPIP.US,D,20221012,000000,25.49,25.56,25.43,25.52,743566,0
+SPIP.US,D,20221013,000000,25.29,25.56,25.29,25.48,951016,0
+SPIP.US,D,20221014,000000,25.58,25.58,25.42,25.52,1594204,0
+SPIP.US,D,20221017,000000,25.65,25.715,25.57,25.6,1137714,0
+SPIP.US,D,20221018,000000,25.61,25.635,25.45,25.54,1070788,0
+SPIP.US,D,20221019,000000,25.36,25.42,25.325,25.39,543790,0
+SPIP.US,D,20221020,000000,25.36,25.46,25.29,25.35,1523900,0
+SPIP.US,D,20221021,000000,25.34,25.52,25.305,25.4,1279510,0
+SPIP.US,D,20221024,000000,25.44,25.5541,25.4,25.5,821376,0
+SPIP.US,D,20221025,000000,25.58,25.64,25.545,25.58,503576,0
+SPIP.US,D,20221026,000000,25.58,25.71,25.515,25.55,796553,0
+SPIP.US,D,20221027,000000,25.69,25.7882,25.62,25.74,767322,0
+SPIP.US,D,20221028,000000,25.73,25.8199,25.67,25.72,842492,0
+SPIP.US,D,20221031,000000,25.69,25.75,25.6,25.67,641897,0
+SPIP.US,D,20221101,000000,25.86,25.87,25.65,25.67,514440,0
+SPIP.US,D,20221102,000000,25.7,25.82,25.59,25.64,495866,0
+SPIP.US,D,20221103,000000,25.38,25.485,25.34,25.35,671856,0
+SPIP.US,D,20221104,000000,25.39,25.46,25.3528,25.41,858591,0
+SPIP.US,D,20221107,000000,25.5,25.52,25.44,25.44,429500,0
+SPIP.US,D,20221108,000000,25.49,25.5699,25.47,25.49,768643,0
+SPIP.US,D,20221109,000000,25.45,25.54,25.36,25.43,560730,0
+SPIP.US,D,20221110,000000,25.63,25.89,25.63,25.86,700145,0
+SPIP.US,D,20221111,000000,25.86,25.88,25.8,25.87,498840,0
+SPIP.US,D,20221114,000000,25.81,25.81,25.65,25.67,1228040,0
+SPIP.US,D,20221115,000000,25.74,25.87,25.73,25.83,593141,0
+SPIP.US,D,20221116,000000,25.87,25.93,25.86,25.91,1290468,0
+SPIP.US,D,20221117,000000,25.78,25.8,25.68,25.73,485112,0
+SPIP.US,D,20221118,000000,25.71,25.75,25.58,25.61,624005,0
+SPIP.US,D,20221121,000000,25.69,25.7599,25.63,25.73,715178,0
+SPIP.US,D,20221122,000000,25.86,25.885,25.79,25.85,813911,0
+SPIP.US,D,20221123,000000,25.84,25.99,25.83,25.98,480652,0
+SPIP.US,D,20221125,000000,25.97,25.98,25.9401,25.98,231411,0
+SPIP.US,D,20221128,000000,25.99,26.02,25.8723,25.9,353494,0
+SPIP.US,D,20221129,000000,25.8,25.88,25.78,25.8,503521,0
+SPIP.US,D,20221130,000000,25.81,26.2,25.78,26.15,1393485,0
+SPIP.US,D,20221201,000000,26.24,26.45,26.235,26.45,2976751,0
+SPIP.US,D,20221202,000000,26.32,26.67,26.245,26.67,570268,0
+SPIP.US,D,20221205,000000,26.45,26.47,26.3,26.35,740211,0
+SPIP.US,D,20221206,000000,26.36,26.4,26.3,26.37,575899,0
+SPIP.US,D,20221207,000000,26.41,26.5,26.355,26.49,655708,0
+SPIP.US,D,20221208,000000,26.48,26.5006,26.4219,26.47,759845,0
+SPIP.US,D,20221209,000000,26.34,26.39,26.215,26.24,890152,0
+SPIP.US,D,20221212,000000,26.28,26.31,26.21,26.21,892264,0
+SPIP.US,D,20221213,000000,26.38,26.44,26.27,26.3,863443,0
+SPIP.US,D,20221214,000000,26.26,26.29,26.11,26.2,678468,0
+SPIP.US,D,20221215,000000,26.24,26.28,26.1201,26.23,909907,0
+SPIP.US,D,20221216,000000,26.08,26.18,26.06,26.09,543773,0
+SPIP.US,D,20221219,000000,25.98,25.995,25.91,25.92,814214,0
+SPIP.US,D,20221220,000000,25.88,25.965,25.87,25.93,1423708,0
+SPIP.US,D,20221221,000000,26.08,26.11,25.99,26.06,857276,0
+SPIP.US,D,20221222,000000,26.02,26.08,25.9099,25.91,667244,0
+SPIP.US,D,20221223,000000,25.88,25.9,25.8,25.82,629372,0
+SPIP.US,D,20221227,000000,25.8,25.85,25.72,25.72,981854,0
+SPIP.US,D,20221228,000000,25.78,25.8199,25.695,25.72,730748,0
+SPIP.US,D,20221229,000000,25.78,25.83,25.765,25.82,1304973,0
+SPIP.US,D,20221230,000000,25.72,25.82,25.7,25.76,795390,0
+SPIP.US,D,20230103,000000,25.92,25.9399,25.7945,25.83,1333178,0
+SPIP.US,D,20230104,000000,25.91,25.955,25.83,25.84,774043,0
+SPIP.US,D,20230105,000000,25.75,25.87,25.73,25.86,563272,0
+SPIP.US,D,20230106,000000,25.88,26.14,25.88,26.12,833967,0
+SPIP.US,D,20230109,000000,26.11,26.235,26.1,26.18,720065,0
+SPIP.US,D,20230110,000000,26.11,26.14,26.0448,26.07,490781,0
+SPIP.US,D,20230111,000000,26.09,26.2,26.08,26.19,524317,0
+SPIP.US,D,20230112,000000,26.25,26.39,26.16,26.37,1137123,0
+SPIP.US,D,20230113,000000,26.31,26.3797,26.16,26.18,883772,0
+SPIP.US,D,20230117,000000,26.09,26.19,26.08,26.09,2695715,0
+SPIP.US,D,20230118,000000,26.29,26.335,26.2406,26.28,1252654,0
+SPIP.US,D,20230119,000000,26.27,26.455,26.246,26.43,540736,0
+SPIP.US,D,20230120,000000,26.34,26.355,26.28,26.28,416073,0
+SPIP.US,D,20230123,000000,26.26,26.335,26.26,26.27,459495,0
+SPIP.US,D,20230124,000000,26.3,26.44,26.26,26.44,896669,0
+SPIP.US,D,20230125,000000,26.42,26.5,26.37,26.5,545191,0
+SPIP.US,D,20230126,000000,26.47,26.55,26.44,26.49,622095,0
+SPIP.US,D,20230127,000000,26.4,26.48,26.39,26.44,554249,0
+SPIP.US,D,20230130,000000,26.38,26.426,26.295,26.3,841841,0
+SPIP.US,D,20230131,000000,26.34,26.36,26.21,26.3,627414,0
+SPIP.US,D,20230201,000000,26.38,26.51,26.262,26.48,883093,0
+SPIP.US,D,20230202,000000,26.53,26.585,26.4201,26.45,964067,0
+SPIP.US,D,20230203,000000,26.31,26.35,26.175,26.2,673984,0
+SPIP.US,D,20230206,000000,26.09,26.13,26.07,26.08,398838,0
+SPIP.US,D,20230207,000000,26.08,26.27,26.08,26.17,592749,0
+SPIP.US,D,20230208,000000,26.22,26.3099,26.17,26.29,1213618,0
+SPIP.US,D,20230209,000000,26.34,26.34,26.15,26.17,476134,0
+SPIP.US,D,20230210,000000,26.17,26.17,26.05,26.05,680013,0
+SPIP.US,D,20230213,000000,26.06,26.11,26.06,26.11,637902,0
+SPIP.US,D,20230214,000000,26.07,26.1401,25.935,26.01,418403,0
+SPIP.US,D,20230215,000000,26.01,26.08,25.9601,26.01,590373,0
+SPIP.US,D,20230216,000000,25.98,26.0561,25.935,25.95,232871,0
+SPIP.US,D,20230217,000000,25.9,26.02,25.89,26,274225,0
+SPIP.US,D,20230221,000000,25.91,25.955,25.8632,25.87,368093,0
+SPIP.US,D,20230222,000000,25.98,26.02,25.85,25.86,274473,0
+SPIP.US,D,20230223,000000,25.89,25.99,25.88,25.94,445946,0
+SPIP.US,D,20230224,000000,25.82,25.83,25.725,25.77,466426,0
+SPIP.US,D,20230227,000000,25.84,25.86,25.8,25.84,259787,0
+SPIP.US,D,20230228,000000,25.81,25.95,25.7644,25.92,595666,0
+SPIP.US,D,20230301,000000,25.84,25.9,25.78,25.83,645060,0
+SPIP.US,D,20230302,000000,25.8,25.86,25.79,25.86,658815,0
+SPIP.US,D,20230303,000000,25.93,26.12,25.91,26.1,628987,0
+SPIP.US,D,20230306,000000,26.12,26.13,25.98,25.98,458024,0
+SPIP.US,D,20230307,000000,25.97,25.99,25.8,25.82,311074,0
+SPIP.US,D,20230308,000000,25.84,25.89,25.68,25.69,359471,0
+SPIP.US,D,20230309,000000,25.77,25.83,25.73,25.77,425544,0
+SPIP.US,D,20230310,000000,25.94,26.15,25.94,26.14,606812,0
+SPIP.US,D,20230313,000000,26.35,26.54,26.2297,26.35,529864,0
+SPIP.US,D,20230314,000000,26.35,26.41,26.15,26.15,544655,0
+SPIP.US,D,20230315,000000,26.39,26.58,26.38,26.53,560392,0
+SPIP.US,D,20230316,000000,26.6,26.62,26.22,26.24,409795,0
+SPIP.US,D,20230317,000000,26.31,26.42,26.25,26.25,565916,0
+SPIP.US,D,20230320,000000,26.36,26.36,26.24,26.29,398837,0
+SPIP.US,D,20230321,000000,26.21,26.34,26.21,26.23,466684,0
+SPIP.US,D,20230322,000000,26.29,26.63,26.275,26.58,450304,0
+SPIP.US,D,20230323,000000,26.59,26.67,26.55,26.67,517347,0
+SPIP.US,D,20230324,000000,26.69,26.735,26.58,26.61,473537,0
+SPIP.US,D,20230327,000000,26.46,26.495,26.365,26.38,211546,0
+SPIP.US,D,20230328,000000,26.38,26.52,26.38,26.44,246162,0
+SPIP.US,D,20230329,000000,26.43,26.51,26.4,26.4,9260507,0
+SPIP.US,D,20230330,000000,26.52,26.58,26.52,26.54,349119,0
+SPIP.US,D,20230331,000000,26.58,26.71,26.5536,26.67,707307,0
+SPIP.US,D,20230403,000000,26.5,26.615,26.44,26.48,702596,0
+SPIP.US,D,20230404,000000,26.45,26.6,26.44,26.56,649249,0
+SPIP.US,D,20230405,000000,26.6,26.71,26.5901,26.63,326358,0
+SPIP.US,D,20230406,000000,26.68,26.74,26.665,26.69,213423,0
+SPIP.US,D,20230410,000000,26.52,26.57,26.51,26.51,494928,0
+SPIP.US,D,20230411,000000,26.55,26.57,26.51,26.56,352435,0
+SPIP.US,D,20230412,000000,26.52,26.63,26.49,26.56,710596,0
+SPIP.US,D,20230413,000000,26.61,26.66,26.49,26.5,399405,0
+SPIP.US,D,20230414,000000,26.41,26.47,26.375,26.39,344515,0
+SPIP.US,D,20230417,000000,26.37,26.4,26.26,26.27,321309,0
+SPIP.US,D,20230418,000000,26.27,26.33,26.26,26.28,265540,0
+SPIP.US,D,20230419,000000,26.27,26.29,26.22,26.28,293646,0
+SPIP.US,D,20230420,000000,26.36,26.405,26.33,26.34,341813,0
+SPIP.US,D,20230421,000000,26.4,26.43,26.315,26.35,327949,0
+SPIP.US,D,20230424,000000,26.42,26.47,26.41,26.47,298077,0
+SPIP.US,D,20230425,000000,26.54,26.63,26.54,26.63,662463,0
+SPIP.US,D,20230426,000000,26.6,26.645,26.51,26.52,267952,0
+SPIP.US,D,20230427,000000,26.5,26.5299,26.41,26.43,279482,0
+SPIP.US,D,20230428,000000,26.5,26.5138,26.42,26.45,226974,0
+SPIP.US,D,20230501,000000,26.26,26.2699,26.05,26.09,541297,0
+SPIP.US,D,20230502,000000,26.15,26.31,26.15,26.29,435414,0
+SPIP.US,D,20230503,000000,26.32,26.44,26.32,26.43,380035,0
+SPIP.US,D,20230504,000000,26.36,26.535,26.36,26.4,629174,0
+SPIP.US,D,20230505,000000,26.35,26.381,26.31,26.37,485049,0
+SPIP.US,D,20230508,000000,26.27,26.29,26.24,26.26,267609,0
+SPIP.US,D,20230509,000000,26.25,26.27,26.185,26.21,1310064,0
+SPIP.US,D,20230510,000000,26.28,26.325,26.24,26.31,709359,0
+SPIP.US,D,20230511,000000,26.38,26.41,26.33,26.36,519859,0
+SPIP.US,D,20230512,000000,26.38,26.4,26.27,26.27,254002,0
+SPIP.US,D,20230515,000000,26.25,26.265,26.22,26.24,438061,0
+SPIP.US,D,20230516,000000,26.17,26.22,26.115,26.16,499128,0
+SPIP.US,D,20230517,000000,26.18,26.195,26.125,26.16,323912,0
+SPIP.US,D,20230518,000000,26.09,26.12,26.025,26.06,203447,0
+SPIP.US,D,20230519,000000,26.01,26.09,25.96,26.01,426914,0
+SPIP.US,D,20230522,000000,26.02,26.06,25.935,25.95,207779,0
+SPIP.US,D,20230523,000000,25.94,26.0481,25.93,26.03,883178,0
+SPIP.US,D,20230524,000000,26.07,26.0862,25.94,25.94,390065,0
+SPIP.US,D,20230525,000000,25.92,25.95,25.8116,25.85,219434,0
+SPIP.US,D,20230526,000000,25.85,25.8999,25.8,25.84,710045,0
+SPIP.US,D,20230530,000000,25.92,25.99,25.905,25.95,143067,0
+SPIP.US,D,20230531,000000,25.98,26.03,25.86,25.86,1048997,0
+SPIP.US,D,20230601,000000,25.93,25.975,25.91,25.97,247754,0
+SPIP.US,D,20230602,000000,25.96,25.96,25.82,25.82,322321,0
+SPIP.US,D,20230605,000000,25.81,25.92,25.81,25.86,194942,0
+SPIP.US,D,20230606,000000,25.87,25.89,25.805,25.89,213365,0
+SPIP.US,D,20230607,000000,25.9,25.915,25.74,25.76,360812,0
+SPIP.US,D,20230608,000000,25.79,25.9,25.79,25.88,174306,0
+SPIP.US,D,20230609,000000,25.84,25.8785,25.8199,25.83,428032,0
+SPIP.US,D,20230612,000000,25.83,25.841,25.75,25.84,421409,0
+SPIP.US,D,20230613,000000,25.84,25.87,25.69,25.7,430661,0
+SPIP.US,D,20230614,000000,25.79,25.87,25.71,25.72,262816,0
+SPIP.US,D,20230615,000000,25.93,25.99,25.9,25.93,480778,0
+SPIP.US,D,20230616,000000,25.85,25.895,25.79,25.87,316269,0
+SPIP.US,D,20230620,000000,25.9,25.96,25.9,25.91,204366,0
+SPIP.US,D,20230621,000000,25.89,25.96,25.845,25.95,369701,0
+SPIP.US,D,20230622,000000,25.86,25.9199,25.825,25.85,376530,0
+SPIP.US,D,20230623,000000,25.97,25.98,25.895,25.92,2155828,0
+SPIP.US,D,20230626,000000,25.95,25.97,25.895,25.91,202804,0
+SPIP.US,D,20230627,000000,25.91,25.985,25.82,25.83,535320,0
+SPIP.US,D,20230628,000000,25.9,25.93,25.85,25.91,739690,0
+SPIP.US,D,20230629,000000,25.75,25.77,25.69,25.72,337135,0
+SPIP.US,D,20230630,000000,25.73,25.84,25.72,25.84,1038768,0
+SPIP.US,D,20230703,000000,25.73,25.79,25.61,25.61,802441,0
+SPIP.US,D,20230705,000000,25.63,25.65,25.53,25.55,333190,0
+SPIP.US,D,20230706,000000,25.44,25.465,25.332,25.41,768562,0
+SPIP.US,D,20230707,000000,25.41,25.47,25.39,25.4,630115,0
+SPIP.US,D,20230710,000000,25.42,25.4792,25.405,25.46,333841,0
+SPIP.US,D,20230711,000000,25.47,25.48,25.41,25.42,294144,0
+SPIP.US,D,20230712,000000,25.53,25.71,25.53,25.64,383452,0
+SPIP.US,D,20230713,000000,25.82,25.86,25.77,25.79,343369,0
+SPIP.US,D,20230714,000000,25.75,25.81,25.7,25.71,263410,0
+SPIP.US,D,20230717,000000,25.71,25.78,25.695,25.76,333490,0
+SPIP.US,D,20230718,000000,25.78,25.81,25.72,25.73,178890,0
+SPIP.US,D,20230719,000000,25.77,25.84,25.745,25.83,278878,0
+SPIP.US,D,20230720,000000,25.79,25.83,25.7115,25.81,628449,0
+SPIP.US,D,20230721,000000,25.85,25.88,25.81,25.81,540598,0
+SPIP.US,D,20230724,000000,25.81,25.86,25.79,25.83,311840,0
+SPIP.US,D,20230725,000000,25.83,25.86,25.745,25.75,214112,0
+SPIP.US,D,20230726,000000,25.78,25.825,25.74,25.77,322324,0
+SPIP.US,D,20230727,000000,25.77,25.785,25.57,25.57,244145,0
+SPIP.US,D,20230728,000000,25.63,25.7,25.613,25.69,141098,0
+SPIP.US,D,20230731,000000,25.69,25.75,25.662,25.72,258052,0
+SPIP.US,D,20230801,000000,25.56,25.56,25.475,25.5,297200,0
+SPIP.US,D,20230802,000000,25.44,25.45,25.35,25.44,413448,0
+SPIP.US,D,20230803,000000,25.33,25.33,25.25,25.25,371413,0
+SPIP.US,D,20230804,000000,25.36,25.53,25.36,25.41,353398,0
+SPIP.US,D,20230807,000000,25.52,25.55,25.48,25.53,318298,0
+SPIP.US,D,20230808,000000,25.61,25.63,25.51,25.51,319434,0
+SPIP.US,D,20230809,000000,25.53,25.558,25.51,25.53,313930,0
+SPIP.US,D,20230810,000000,25.54,25.58,25.39,25.4,243515,0
+SPIP.US,D,20230811,000000,25.35,25.41,25.34,25.36,501031,0
+SPIP.US,D,20230814,000000,25.34,25.37,25.295,25.3,632977,0
+SPIP.US,D,20230815,000000,25.29,25.34,25.21,25.22,263979,0
+SPIP.US,D,20230816,000000,25.2,25.26,25.14,25.15,258595,0
+SPIP.US,D,20230817,000000,25.17,25.18,25.0901,25.14,747467,0
+SPIP.US,D,20230818,000000,25.17,25.24,25.155,25.18,418379,0
+SPIP.US,D,20230821,000000,25.09,25.1101,25.05,25.05,365189,0
+SPIP.US,D,20230822,000000,25.11,25.155,25.1,25.13,621692,0
+SPIP.US,D,20230823,000000,25.27,25.4,25.26,25.4,277973,0
+SPIP.US,D,20230824,000000,25.33,25.375,25.26,25.29,412984,0
+SPIP.US,D,20230825,000000,25.25,25.325,25.1901,25.28,283265,0
+SPIP.US,D,20230828,000000,25.31,25.325,25.16,25.16,298312,0
+SPIP.US,D,20230829,000000,25.24,25.42,25.24,25.41,209695,0
+SPIP.US,D,20230830,000000,25.41,25.4314,25.37,25.37,304575,0
+SPIP.US,D,20230831,000000,25.4,25.43,25.385,25.4,316180,0
+SPIP.US,D,20230901,000000,25.32,25.33,25.2018,25.21,320151,0
+SPIP.US,D,20230905,000000,25.19,25.2,25.13,25.16,376969,0
+SPIP.US,D,20230906,000000,25.2,25.215,25.11,25.12,322728,0
+SPIP.US,D,20230907,000000,25.18,25.22,25.1625,25.21,231329,0
+SPIP.US,D,20230908,000000,25.28,25.32,25.2601,25.27,183139,0
+SPIP.US,D,20230911,000000,25.21,25.2643,25.21,25.24,239617,0
+SPIP.US,D,20230912,000000,25.26,25.28,25.24,25.28,208528,0
+SPIP.US,D,20230913,000000,25.27,25.34,25.26,25.27,444646,0
+SPIP.US,D,20230914,000000,25.3,25.315,25.23,25.26,183867,0
+SPIP.US,D,20230915,000000,25.22,25.235,25.18,25.18,131434,0
+SPIP.US,D,20230918,000000,25.18,25.25,25.18,25.25,353832,0
+SPIP.US,D,20230919,000000,25.21,25.235,25.17,25.17,244267,0
+SPIP.US,D,20230920,000000,25.22,25.25,25.12,25.13,257383,0
+SPIP.US,D,20230921,000000,25.01,25.0499,24.975,24.98,360061,0
+SPIP.US,D,20230922,000000,25,25.09,24.995,25.05,249628,0
+SPIP.US,D,20230925,000000,24.93,24.96,24.865,24.87,257030,0
+SPIP.US,D,20230926,000000,24.88,24.8999,24.79,24.79,355439,0
+SPIP.US,D,20230927,000000,24.86,24.88,24.71,24.77,555089,0
+SPIP.US,D,20230928,000000,24.72,24.89,24.685,24.89,1679932,0
+SPIP.US,D,20230929,000000,24.96,24.985,24.805,24.84,719663,0
+SPIP.US,D,20231002,000000,24.72,24.74,24.615,24.62,656192,0
+SPIP.US,D,20231003,000000,24.58,24.61,24.445,24.45,511881,0
+SPIP.US,D,20231004,000000,24.52,24.575,24.483,24.57,914028,0
+SPIP.US,D,20231005,000000,24.58,24.59,24.52,24.54,338390,0
+SPIP.US,D,20231006,000000,24.36,24.5,24.331,24.42,406238,0
+SPIP.US,D,20231009,000000,24.5,24.6899,24.5,24.68,312696,0
+SPIP.US,D,20231010,000000,24.6,24.73,24.59,24.69,338028,0
+SPIP.US,D,20231011,000000,24.75,24.82,24.735,24.81,521733,0
+SPIP.US,D,20231012,000000,24.78,24.8005,24.605,24.63,317777,0
+SPIP.US,D,20231013,000000,24.84,24.86,24.775,24.8,432458,0
+SPIP.US,D,20231016,000000,24.7,24.74,24.685,24.71,308306,0
+SPIP.US,D,20231017,000000,24.56,24.6486,24.55,24.61,213499,0
+SPIP.US,D,20231018,000000,24.59,24.6281,24.5136,24.55,224271,0
+SPIP.US,D,20231019,000000,24.49,24.62,24.43,24.43,832458,0
+SPIP.US,D,20231020,000000,24.57,24.63,24.55,24.6,457427,0
+SPIP.US,D,20231023,000000,24.52,24.63,24.475,24.61,730344,0
+SPIP.US,D,20231024,000000,24.59,24.65,24.54,24.64,415097,0
+SPIP.US,D,20231025,000000,24.55,24.5697,24.5,24.54,660365,0
+SPIP.US,D,20231026,000000,24.56,24.67,24.56,24.66,755112,0
+SPIP.US,D,20231027,000000,24.63,24.705,24.6135,24.69,351484,0
+SPIP.US,D,20231030,000000,24.62,24.68,24.59,24.66,1530197,0
+SPIP.US,D,20231031,000000,24.67,24.7,24.585,24.6,902076,0
+SPIP.US,D,20231101,000000,24.53,24.73,24.5299,24.72,717010,0
+SPIP.US,D,20231102,000000,24.85,24.8965,24.78,24.83,452122,0
+SPIP.US,D,20231103,000000,25.01,25.05,24.95,24.95,290530,0
+SPIP.US,D,20231106,000000,24.92,24.93,24.8519,24.9,570800,0
+SPIP.US,D,20231107,000000,24.93,25,24.91,24.97,669580,0
+SPIP.US,D,20231108,000000,24.95,25.03,24.94,25.01,349702,0
+SPIP.US,D,20231109,000000,24.98,24.98,24.79,24.81,553674,0
+SPIP.US,D,20231110,000000,24.87,24.87,24.7901,24.81,218827,0
+SPIP.US,D,20231113,000000,24.73,24.8,24.7,24.79,323073,0
+SPIP.US,D,20231114,000000,25.02,25.0569,24.97,25.01,359971,0
+SPIP.US,D,20231115,000000,24.91,24.91,24.8401,24.89,362446,0
+SPIP.US,D,20231116,000000,24.94,25.02,24.87,24.87,401900,0
+SPIP.US,D,20231117,000000,24.98,25.05,24.9615,25,470309,0
+SPIP.US,D,20231120,000000,24.97,25.1,24.97,25.09,252317,0
+SPIP.US,D,20231121,000000,25.05,25.08,24.97,25.03,315697,0
+SPIP.US,D,20231122,000000,25.05,25.07,24.985,25.07,423848,0
+SPIP.US,D,20231124,000000,25,25,24.94,24.94,152123,0
+SPIP.US,D,20231127,000000,24.98,25.05,24.96,25.05,346627,0
+SPIP.US,D,20231128,000000,24.99,25.14,24.99,25.14,357593,0
+SPIP.US,D,20231129,000000,25.21,25.2559,25.1717,25.24,286280,0
+SPIP.US,D,20231130,000000,25.2,25.22,25.135,25.15,359487,0
+SPIP.US,D,20231201,000000,25.1,25.28,25.0971,25.25,347935,0
+SPIP.US,D,20231204,000000,25.19,25.21,25.12,25.15,395704,0
+SPIP.US,D,20231205,000000,25.24,25.34,25.24,25.3,361042,0
+SPIP.US,D,20231206,000000,25.29,25.35,25.27,25.34,466084,0
+SPIP.US,D,20231207,000000,25.31,25.38,25.29,25.31,404527,0
+SPIP.US,D,20231208,000000,25.22,25.28,25.18,25.27,351827,0
+SPIP.US,D,20231211,000000,25.21,25.23,25.161,25.22,514216,0
+SPIP.US,D,20231212,000000,25.18,25.23,25.08,25.08,791848,0
+SPIP.US,D,20231213,000000,25.22,25.56,25.2122,25.54,982180,0
+SPIP.US,D,20231214,000000,25.77,25.905,25.76,25.84,1696635,0
+SPIP.US,D,20231215,000000,25.74,25.81,25.72,25.79,964497,0
+SPIP.US,D,20231218,000000,25.75,25.76,25.71,25.71,503264,0
+SPIP.US,D,20231219,000000,25.74,25.795,25.72,25.72,409003,0
+SPIP.US,D,20231220,000000,25.8,25.84,25.75,25.75,1176446,0
+SPIP.US,D,20231221,000000,25.85,25.87,25.76,25.87,1045416,0
+SPIP.US,D,20231222,000000,25.83,25.835,25.7,25.73,324165,0
+SPIP.US,D,20231226,000000,25.74,25.77,25.73,25.75,234141,0
+SPIP.US,D,20231227,000000,25.77,25.885,25.77,25.87,306603,0
+SPIP.US,D,20231228,000000,25.85,25.885,25.77,25.77,418225,0
+SPIP.US,D,20231229,000000,25.72,25.815,25.57,25.57,502131,0
+SPIP.US,D,20240102,000000,25.67,25.73,25.6501,25.71,469535,0
+SPIP.US,D,20240103,000000,25.62,25.77,25.61,25.77,293062,0
+SPIP.US,D,20240104,000000,25.64,25.6603,25.615,25.62,383857,0
+SPIP.US,D,20240105,000000,25.56,25.69,25.55,25.58,383583,0
+SPIP.US,D,20240108,000000,25.56,25.68,25.555,25.64,416284,0
+SPIP.US,D,20240109,000000,25.61,25.645,25.59,25.6,632562,0
+SPIP.US,D,20240110,000000,25.63,25.65,25.57,25.58,400582,0
+SPIP.US,D,20240111,000000,25.64,25.73,25.62,25.71,476377,0
+SPIP.US,D,20240112,000000,25.72,25.835,25.72,25.81,376737,0
+SPIP.US,D,20240116,000000,25.73,25.77,25.65,25.68,464307,0
+SPIP.US,D,20240117,000000,25.6,25.6312,25.563,25.61,390397,0
+SPIP.US,D,20240118,000000,25.61,25.64,25.565,25.59,600642,0
+SPIP.US,D,20240119,000000,25.6,25.64,25.555,25.62,457577,0
+SPIP.US,D,20240122,000000,25.65,25.68,25.6214,25.64,391279,0
+SPIP.US,D,20240123,000000,25.54,25.56,25.5014,25.54,648279,0
+SPIP.US,D,20240124,000000,25.6,25.615,25.49,25.5,317324,0
+SPIP.US,D,20240125,000000,25.57,25.595,25.47,25.47,427643,0
+SPIP.US,D,20240126,000000,25.58,25.6,25.54,25.55,251197,0
+SPIP.US,D,20240129,000000,25.62,25.7,25.62,25.65,575972,0
+SPIP.US,D,20240130,000000,25.67,25.72,25.63,25.68,332173,0
+SPIP.US,D,20240131,000000,25.75,25.84,25.71,25.82,525598,0
+SPIP.US,D,20240201,000000,25.91,26.01,25.8701,25.89,538477,0
+SPIP.US,D,20240202,000000,25.68,25.7001,25.585,25.6,219560,0
+SPIP.US,D,20240205,000000,25.54,25.56,25.475,25.49,253092,0
+SPIP.US,D,20240206,000000,25.51,25.61,25.51,25.57,232997,0
+SPIP.US,D,20240207,000000,25.54,25.6,25.525,25.53,488911,0
+SPIP.US,D,20240208,000000,25.49,25.521,25.47,25.51,459553,0
+SPIP.US,D,20240209,000000,25.46,25.505,25.45,25.46,301760,0
+SPIP.US,D,20240212,000000,25.47,25.48,25.43,25.47,155460,0
+SPIP.US,D,20240213,000000,25.36,25.39,25.3,25.3,187176,0
+SPIP.US,D,20240214,000000,25.37,25.4499,25.37,25.42,267266,0
+SPIP.US,D,20240215,000000,25.46,25.5,25.45,25.45,272777,0
+SPIP.US,D,20240216,000000,25.37,25.43,25.3,25.3,231013,0
+SPIP.US,D,20240220,000000,25.43,25.48,25.43,25.45,280798,0
+SPIP.US,D,20240221,000000,25.45,25.46,25.37,25.4,245421,0
+SPIP.US,D,20240222,000000,25.39,25.45,25.335,25.36,289559,0
+SPIP.US,D,20240223,000000,25.27,25.475,25.27,25.44,335887,0
+SPIP.US,D,20240226,000000,25.45,25.46,25.39,25.43,212148,0
+SPIP.US,D,20240227,000000,25.43,25.4595,25.39,25.39,212697,0
+SPIP.US,D,20240228,000000,25.42,25.4899,25.42,25.48,189311,0
+SPIP.US,D,20240229,000000,25.5,25.57,25.5,25.53,442038,0
+SPIP.US,D,20240301,000000,25.54,25.67,25.4871,25.65,292217,0
+SPIP.US,D,20240304,000000,25.6,25.64,25.5901,25.64,212204,0
+SPIP.US,D,20240305,000000,25.71,25.78,25.69,25.74,195733,0
+SPIP.US,D,20240306,000000,25.74,25.82,25.735,25.74,268788,0
+SPIP.US,D,20240307,000000,25.79,25.8,25.715,25.76,225968,0
+SPIP.US,D,20240308,000000,25.79,25.8185,25.75,25.75,131795,0
+SPIP.US,D,20240311,000000,25.77,25.7717,25.7101,25.72,138012,0
+SPIP.US,D,20240312,000000,25.71,25.72,25.64,25.64,129332,0
+SPIP.US,D,20240313,000000,25.67,25.68,25.61,25.61,161469,0
+SPIP.US,D,20240314,000000,25.57,25.57,25.46,25.46,222564,0
+SPIP.US,D,20240315,000000,25.47,25.51,25.45,25.46,164433,0
+SPIP.US,D,20240318,000000,25.46,25.47,25.32,25.32,134144,0
+SPIP.US,D,20240319,000000,25.46,25.51,25.45,25.45,179993,0
+SPIP.US,D,20240320,000000,25.47,25.575,25.47,25.55,159984,0
+SPIP.US,D,20240321,000000,25.66,25.68,25.57,25.57,140825,0
+SPIP.US,D,20240322,000000,25.74,25.74,25.66,25.66,104813,0
+SPIP.US,D,20240325,000000,25.64,25.7,25.59,25.61,272074,0
+SPIP.US,D,20240326,000000,25.63,25.65,25.605,25.63,172688,0
+SPIP.US,D,20240327,000000,25.66,25.72,25.66,25.71,926176,0
+SPIP.US,D,20240328,000000,25.69,25.76,25.62,25.62,151434,0
+SPIP.US,D,20240401,000000,25.49,25.5,25.4,25.4,117042,0
+SPIP.US,D,20240402,000000,25.26,25.42,25.26,25.41,365670,0
+SPIP.US,D,20240403,000000,25.33,25.41,25.315,25.4,170051,0
+SPIP.US,D,20240404,000000,25.45,25.51,25.4,25.51,138956,0
+SPIP.US,D,20240405,000000,25.43,25.4706,25.39,25.4,439568,0
+SPIP.US,D,20240408,000000,25.26,25.4,25.26,25.38,748579,0
+SPIP.US,D,20240409,000000,25.4,25.48,25.4,25.45,118162,0
+SPIP.US,D,20240410,000000,25.23,25.35,25.2,25.21,245543,0
+SPIP.US,D,20240411,000000,25.23,25.265,25.15,25.19,320127,0
+SPIP.US,D,20240412,000000,25.22,25.34,25.22,25.26,363723,0
+SPIP.US,D,20240415,000000,25.17,25.19,25.11,25.19,174810,0
+SPIP.US,D,20240416,000000,25.02,25.1639,25.02,25.11,172222,0
+SPIP.US,D,20240417,000000,25.15,25.205,25.11,25.19,167989,0
+SPIP.US,D,20240418,000000,25.14,25.17,25.11,25.15,215189,0
+SPIP.US,D,20240419,000000,25.16,25.22,25.16,25.19,124872,0
+SPIP.US,D,20240422,000000,25.12,25.2,25.12,25.15,114419,0
+SPIP.US,D,20240423,000000,25.12,25.25,25.12,25.21,217238,0
+SPIP.US,D,20240424,000000,25.16,25.19,25.12,25.15,425709,0
+SPIP.US,D,20240425,000000,25.08,25.13,25.06,25.12,189540,0
+SPIP.US,D,20240426,000000,25.18,25.2201,25.17,25.18,97056,0
+SPIP.US,D,20240429,000000,25.19,25.2779,25.19,25.22,121943,0
+SPIP.US,D,20240430,000000,25.18,25.205,25.12,25.14,329552,0
+SPIP.US,D,20240501,000000,25,25.08,24.94,25,254856,0
+SPIP.US,D,20240502,000000,25.01,25.11,25,25.09,323850,0
+SPIP.US,D,20240503,000000,25.19,25.25,25.1599,25.21,200529,0
+SPIP.US,D,20240506,000000,25.21,25.2463,25.2,25.23,161313,0
+SPIP.US,D,20240507,000000,25.27,25.305,25.225,25.23,191253,0
+SPIP.US,D,20240508,000000,25.21,25.23,25.19,25.21,172445,0
+SPIP.US,D,20240509,000000,25.18,25.31,25.18,25.3,115121,0
+SPIP.US,D,20240510,000000,25.28,25.2999,25.24,25.24,183139,0
+SPIP.US,D,20240513,000000,25.27,25.3099,25.24,25.24,132995,0
+SPIP.US,D,20240514,000000,25.25,25.32,25.25,25.31,155717,0
+SPIP.US,D,20240515,000000,25.39,25.47,25.38,25.38,82997,0
+SPIP.US,D,20240516,000000,25.5,25.5,25.415,25.43,133349,0
+SPIP.US,D,20240517,000000,25.39,25.42,25.38,25.39,140728,0
+SPIP.US,D,20240520,000000,25.36,25.5,25.35,25.5,194255,0
+SPIP.US,D,20240521,000000,25.44,25.45,25.4242,25.44,103383,0
+SPIP.US,D,20240522,000000,25.39,25.44,25.39,25.42,112444,0
+SPIP.US,D,20240523,000000,25.39,25.43,25.3,25.32,176080,0
+SPIP.US,D,20240524,000000,25.32,25.37,25.25,25.25,135041,0
+SPIP.US,D,20240528,000000,25.34,25.39,25.265,25.28,181206,0
+SPIP.US,D,20240529,000000,25.2,25.225,25.15,25.205,170941,0
+SPIP.US,D,20240530,000000,25.22,25.3164,25.22,25.3,134489,0
+SPIP.US,D,20240531,000000,25.4,25.42,25.34,25.34,133432,0
+SPIP.US,D,20240603,000000,25.25,25.35,25.25,25.34,230064,0
+SPIP.US,D,20240604,000000,25.36,25.435,25.36,25.41,229623,0
+SPIP.US,D,20240605,000000,25.39,25.5,25.39,25.39,166853,0
+SPIP.US,D,20240606,000000,25.46,25.4886,25.4439,25.48,146695,0
+SPIP.US,D,20240607,000000,25.25,25.3184,25.24,25.28,200386,0
+SPIP.US,D,20240610,000000,25.22,25.24,25.21,25.23,143781,0
+SPIP.US,D,20240611,000000,25.21,25.31,25.21,25.22,165878,0
+SPIP.US,D,20240612,000000,25.43,25.4687,25.312,25.32,149266,0
+SPIP.US,D,20240613,000000,25.39,25.49,25.39,25.45,143640,0
+SPIP.US,D,20240614,000000,25.47,25.4995,25.4401,25.47,117855,0
+SPIP.US,D,20240617,000000,25.4,25.44,25.39,25.44,8623297,0
+SPIP.US,D,20240618,000000,25.49,25.55,25.4702,25.53,221357,0
+SPIP.US,D,20240620,000000,25.4,25.55,25.4,25.53,176522,0
+SPIP.US,D,20240621,000000,25.56,25.57,25.49,25.5,80617,0
+SPIP.US,D,20240624,000000,25.45,25.52,25.45,25.52,95689,0
+SPIP.US,D,20240625,000000,25.47,25.55,25.47,25.54,125304,0
+SPIP.US,D,20240626,000000,25.41,25.48,25.41,25.46,100479,0
+SPIP.US,D,20240627,000000,25.47,25.55,25.47,25.51,176918,0
+SPIP.US,D,20240628,000000,25.52,25.59,25.42,25.42,97908,0
+SPIP.US,D,20240701,000000,25.22,25.27,25.1796,25.19,146927,0
+SPIP.US,D,20240702,000000,25.22,25.285,25.21,25.25,183523,0
+SPIP.US,D,20240703,000000,25.25,25.38,25.25,25.36,85475,0
+SPIP.US,D,20240705,000000,25.43,25.5,25.405,25.42,82403,0
+SPIP.US,D,20240708,000000,25.43,25.49,25.426,25.45,103940,0
+SPIP.US,D,20240709,000000,25.42,25.46,25.39,25.42,142303,0
+SPIP.US,D,20240710,000000,25.42,25.48,25.42,25.47,146894,0
+SPIP.US,D,20240711,000000,25.56,25.5999,25.53,25.55,187768,0
+SPIP.US,D,20240712,000000,25.56,25.59,25.47,25.47,106933,0
+SPIP.US,D,20240715,000000,25.51,25.59,25.51,25.58,126537,0
+SPIP.US,D,20240716,000000,25.59,25.68,25.59,25.65,108085,0
+SPIP.US,D,20240717,000000,25.61,25.685,25.61,25.66,104049,0
+SPIP.US,D,20240718,000000,25.6,25.67,25.6,25.6,124844,0
+SPIP.US,D,20240719,000000,25.51,25.58,25.42,25.53,53679,0
+SPIP.US,D,20240722,000000,25.53,25.55,25.4601,25.5,243749,0
+SPIP.US,D,20240723,000000,25.5,25.545,25.47,25.47,117334,0
+SPIP.US,D,20240724,000000,25.47,25.54,25.41,25.41,125937,0
+SPIP.US,D,20240725,000000,25.46,25.515,25.45,25.48,187611,0
+SPIP.US,D,20240726,000000,25.56,25.5627,25.51,25.53,114255,0
+SPIP.US,D,20240729,000000,25.6,25.61,25.47,25.47,148192,0
+SPIP.US,D,20240730,000000,25.61,25.6399,25.57,25.605,254504,0
+SPIP.US,D,20240731,000000,25.6,25.76,25.6,25.75,82616,0
+SPIP.US,D,20240801,000000,25.71,25.81,25.71,25.73,132846,0
+SPIP.US,D,20240802,000000,25.85,25.895,25.8,25.87,231611,0
+SPIP.US,D,20240805,000000,25.9,25.975,25.82,25.94,221894,0
+SPIP.US,D,20240806,000000,25.88,25.8865,25.76,25.76,205635,0
+SPIP.US,D,20240807,000000,25.71,25.79,25.68,25.68,99166,0
+SPIP.US,D,20240808,000000,25.57,25.68,25.57,25.67,139769,0
+SPIP.US,D,20240809,000000,25.7,25.79,25.7,25.745,75986,0
+SPIP.US,D,20240812,000000,25.7,25.83,25.7,25.83,98852,0
+SPIP.US,D,20240813,000000,25.89,25.89,25.84,25.875,79372,0
+SPIP.US,D,20240814,000000,25.87,25.9299,25.8501,25.86,435945,0
+SPIP.US,D,20240815,000000,25.71,25.8,25.71,25.79,78427,0
+SPIP.US,D,20240816,000000,25.75,25.85,25.67,25.67,63027,0
+SPIP.US,D,20240819,000000,25.79,25.86,25.78,25.82,95641,0
+SPIP.US,D,20240820,000000,25.88,25.93,25.8,25.8,76785,0
+SPIP.US,D,20240821,000000,25.94,26,25.9001,25.98,78142,0
+SPIP.US,D,20240822,000000,25.89,25.908,25.77,25.77,84858,0
+SPIP.US,D,20240823,000000,25.82,26.063,25.82,26.02,90630,0
+SPIP.US,D,20240826,000000,26.02,26.09,26.02,26.02,68114,0
+SPIP.US,D,20240827,000000,25.86,26.06,25.86,26.03,241997,0
+SPIP.US,D,20240828,000000,25.99,26.061,25.92,25.92,94568,0
+SPIP.US,D,20240829,000000,25.95,26.0164,25.95,25.97,107679,0
+SPIP.US,D,20240830,000000,25.97,26.005,25.89,25.9,153080,0
+SPIP.US,D,20240903,000000,25.96,26,25.935,25.96,123857,0
+SPIP.US,D,20240904,000000,25.93,26.0201,25.93,26.02,84681,0
+SPIP.US,D,20240905,000000,26,26.0699,25.92,26.04,762025,0
+SPIP.US,D,20240906,000000,26.1,26.17,26.04,26.06,425405,0
+SPIP.US,D,20240909,000000,26.02,26.13,26.02,26.12,106603,0
+SPIP.US,D,20240910,000000,26.1,26.185,26.09,26.17,119789,0
+SPIP.US,D,20240911,000000,26.12,26.2583,26.12,26.195,116940,0
+SPIP.US,D,20240912,000000,26.16,26.2,26.15,26.15,386030,0
+SPIP.US,D,20240913,000000,26.18,26.31,26.18,26.28,796665,0
+SPIP.US,D,20240916,000000,26.28,26.39,26.28,26.39,128554,0
+SPIP.US,D,20240917,000000,26.33,26.4,26.33,26.36,275559,0
+SPIP.US,D,20240918,000000,26.32,26.435,26.23,26.23,293439,0
+SPIP.US,D,20240919,000000,26.23,26.36,26.23,26.32,211029,0
+SPIP.US,D,20240920,000000,26.3,26.3365,26.245,26.3,101447,0
+SPIP.US,D,20240923,000000,26.27,26.336,26.215,26.29,174287,0
+SPIP.US,D,20240924,000000,26.26,26.38,26.26,26.37,165323,0
+SPIP.US,D,20240925,000000,26.33,26.33,26.2615,26.27,119860,0
+SPIP.US,D,20240926,000000,26.26,26.3299,26.2,26.23,409625,0
+SPIP.US,D,20240927,000000,26.25,26.33,26.25,26.3,208549,0
+SPIP.US,D,20240930,000000,26.3183,26.32,26.245,26.28,318553,0
+SPIP.US,D,20241001,000000,26.32,26.415,26.32,26.34,170697,0
+SPIP.US,D,20241002,000000,26.25,26.325,26.245,26.3,180721,0
+SPIP.US,D,20241003,000000,26.24,26.2733,26.19,26.19,58654,0
+SPIP.US,D,20241004,000000,26.07,26.0987,26.01,26.02,120776,0
+SPIP.US,D,20241007,000000,25.96,26.01,25.96,25.99,92449,0
+SPIP.US,D,20241008,000000,26,26.04,25.93,26.03,380909,0
+SPIP.US,D,20241009,000000,25.97,25.99,25.9225,25.98,147186,0
+SPIP.US,D,20241010,000000,25.94,26.04,25.94,26.04,184859,0
+SPIP.US,D,20241011,000000,25.97,26.085,25.97,26.02,80551,0
+SPIP.US,D,20241014,000000,25.95,26.01,25.94,26.01,79824,0
+SPIP.US,D,20241015,000000,26.03,26.08,26.02,26.03,116072,0
+SPIP.US,D,20241016,000000,26.04,26.09,26.04,26.05,100363,0
+SPIP.US,D,20241017,000000,25.95,25.9935,25.95,25.96,120675,0
+SPIP.US,D,20241018,000000,26.03,26.04,26,26.01,123693,0
+SPIP.US,D,20241021,000000,25.92,25.94,25.81,25.81,105320,0
+SPIP.US,D,20241022,000000,25.87,25.885,25.83,25.85,145197,0
+SPIP.US,D,20241023,000000,25.79,25.8,25.752,25.79,139896,0
+SPIP.US,D,20241024,000000,25.8,25.855,25.785,25.81,185772,0
+SPIP.US,D,20241025,000000,25.81,25.85,25.7301,25.74,160829,0
+SPIP.US,D,20241028,000000,25.73,25.74,25.6499,25.69,177195,0
+SPIP.US,D,20241029,000000,25.63,25.74,25.6111,25.73,98604,0
+SPIP.US,D,20241030,000000,25.88,25.88,25.762,25.8,183326,0
+SPIP.US,D,20241031,000000,25.66,25.805,25.66,25.78,124297,0
+SPIP.US,D,20241101,000000,25.74,25.795,25.595,25.62,129351,0
+SPIP.US,D,20241104,000000,25.74,25.74,25.63,25.67,130275,0
+SPIP.US,D,20241105,000000,25.63,25.72,25.5901,25.68,116613,0
+SPIP.US,D,20241106,000000,25.52,25.705,25.52,25.64,181500,0
+SPIP.US,D,20241107,000000,25.64,25.76,25.64,25.73,266669,0
+SPIP.US,D,20241108,000000,25.81,25.84,25.7616,25.81,103301,0
+SPIP.US,D,20241111,000000,25.74,25.797,25.61,25.73,100674,0
+SPIP.US,D,20241112,000000,25.672,25.73,25.575,25.58,134937,0
+SPIP.US,D,20241113,000000,25.68,25.69,25.5107,25.54,159606,0
+SPIP.US,D,20241114,000000,25.61,25.69,25.525,25.53,379951,0
+SPIP.US,D,20241115,000000,25.48,25.585,25.445,25.54,119237,0
+SPIP.US,D,20241118,000000,25.52,25.62,25.52,25.6,175516,0
+SPIP.US,D,20241119,000000,25.65,25.6886,25.6317,25.64,107898,0
+SPIP.US,D,20241120,000000,25.61,25.7,25.61,25.64,144899,0
+SPIP.US,D,20241121,000000,25.64,25.665,25.5742,25.59,147893,0
+SPIP.US,D,20241122,000000,25.6,25.6484,25.58,25.58,105399,0
+SPIP.US,D,20241125,000000,25.76,25.77,25.712,25.77,169729,0
+SPIP.US,D,20241126,000000,25.75,25.76,25.69,25.71,112369,0
+SPIP.US,D,20241127,000000,25.79,25.8398,25.75,25.77,73368,0
+SPIP.US,D,20241129,000000,25.84,25.86,25.8034,25.85,48541,0
+SPIP.US,D,20241202,000000,25.77,25.85,25.73,25.79,150314,0
+SPIP.US,D,20241203,000000,25.84,25.845,25.7815,25.81,165850,0
+SPIP.US,D,20241204,000000,25.79,25.91,25.78,25.88,251334,0
+SPIP.US,D,20241205,000000,25.825,25.87,25.8196,25.85,80171,0
+SPIP.US,D,20241206,000000,25.93,25.94,25.8501,25.88,94288,0
+SPIP.US,D,20241209,000000,25.84,25.8432,25.81,25.81,100091,0
+SPIP.US,D,20241210,000000,25.7828,25.825,25.765,25.805,174664,0
+SPIP.US,D,20241211,000000,25.81,25.84,25.7301,25.77,189173,0
+SPIP.US,D,20241212,000000,25.72,25.7599,25.67,25.67,188154,0
+SPIP.US,D,20241213,000000,25.7,25.7,25.56,25.59,182404,0
+SPIP.US,D,20241216,000000,25.63,25.64,25.5812,25.585,125494,0
+SPIP.US,D,20241217,000000,25.58,25.6099,25.56,25.58,119825,0
+SPIP.US,D,20241218,000000,25.58,25.6259,25.4,25.4,226362,0
+SPIP.US,D,20241219,000000,25.3999,25.3999,25.19,25.25,234405,0
+SPIP.US,D,20241220,000000,25.34,25.3799,25.3,25.32,279613,0
+SPIP.US,D,20241223,000000,25.3,25.31,25.26,25.31,608048,0
+SPIP.US,D,20241224,000000,25.25,25.34,25.2469,25.335,134678,0
+SPIP.US,D,20241226,000000,25.28,25.36,25.27,25.33,188598,0
+SPIP.US,D,20241227,000000,25.3179,25.34,25.26,25.26,275095,0
+SPIP.US,D,20241230,000000,25.3694,25.3779,25.32,25.35,234382,0
+SPIP.US,D,20241231,000000,25.3921,25.4055,25.31,25.31,242989,0
+SPIP.US,D,20250102,000000,25.4399,25.4399,25.3326,25.34,261796,0
+SPIP.US,D,20250103,000000,25.36,25.375,25.29,25.29,135616,0
+SPIP.US,D,20250106,000000,25.28,25.31,25.255,25.29,205434,0
+SPIP.US,D,20250107,000000,25.28,25.3,25.23,25.26,165734,0
+SPIP.US,D,20250108,000000,25.27,25.33,25.25,25.325,112366,0
+SPIP.US,D,20250110,000000,25.25,25.2796,25.2,25.21,221915,0
+SPIP.US,D,20250113,000000,25.25,25.255,25.2,25.23,173963,0
+SPIP.US,D,20250114,000000,25.24,25.25,25.2,25.24,95544,0
+SPIP.US,D,20250115,000000,25.4,25.43,25.3712,25.42,103460,0
+SPIP.US,D,20250116,000000,25.43,25.4981,25.39,25.45,185102,0
+SPIP.US,D,20250117,000000,25.47,25.495,25.4436,25.45,136069,0
+SPIP.US,D,20250121,000000,25.48,25.51,25.4517,25.47,262001,0
+SPIP.US,D,20250122,000000,25.49,25.51,25.435,25.46,97649,0
+SPIP.US,D,20250123,000000,25.38,25.48,25.38,25.48,113732,0
+SPIP.US,D,20250124,000000,25.46,25.53,25.44,25.52,129881,0
+SPIP.US,D,20250127,000000,25.63,25.65,25.59,25.63,252663,0
+SPIP.US,D,20250128,000000,25.62,25.66,25.59,25.65,96493,0
+SPIP.US,D,20250129,000000,25.665,25.673,25.56,25.63,119344,0
+SPIP.US,D,20250130,000000,25.66,25.6914,25.625,25.64,139953,0
+SPIP.US,D,20250131,000000,25.64,25.68,25.5951,25.63,787719,0
+SPIP.US,D,20250203,000000,25.84,25.8453,25.695,25.73,1705527,0
+SPIP.US,D,20250204,000000,25.65,25.7764,25.61,25.76,82852,0
+SPIP.US,D,20250205,000000,25.84,25.91,25.82,25.88,186198,0
+SPIP.US,D,20250206,000000,25.87,25.9,25.82,25.87,520694,0
+SPIP.US,D,20250207,000000,25.734,25.809,25.733,25.78,222594,0
+SPIP.US,D,20250210,000000,25.79,25.83,25.76,25.76,114608,0
+SPIP.US,D,20250211,000000,25.75,25.78,25.73,25.78,68316,0
+SPIP.US,D,20250212,000000,25.65,25.68,25.61,25.62,252240,0
+SPIP.US,D,20250213,000000,25.71,25.7707,25.71,25.76,155378,0
+SPIP.US,D,20250214,000000,25.8,25.858,25.8,25.81,98820,0
+SPIP.US,D,20250218,000000,25.77,25.7913,25.73,25.74,102419,0
+SPIP.US,D,20250219,000000,25.74,25.7883,25.71,25.77,89608,0
+SPIP.US,D,20250220,000000,25.81,25.8453,25.77,25.82,74545,0
+SPIP.US,D,20250221,000000,25.85,25.93,25.85,25.9,373429,0
+SPIP.US,D,20250224,000000,25.88,25.95,25.8705,25.94,137404,0
+SPIP.US,D,20250225,000000,26.06,26.08,26.035,26.05,460100,0
+SPIP.US,D,20250226,000000,26.07,26.11,26.02,26.08,103263,0
+SPIP.US,D,20250227,000000,26.0401,26.09,26.02,26.04,119709,0
+SPIP.US,D,20250228,000000,26.13,26.25,26.034,26.24,621116,0
+SPIP.US,D,20250303,000000,26.14,26.3,26.102,26.29,380975,0
+SPIP.US,D,20250304,000000,26.31,26.345,26.1605,26.19,278587,0
+SPIP.US,D,20250305,000000,26.18,26.205,26.04,26.05,498119,0
+SPIP.US,D,20250306,000000,26.01,26.05,25.93,26.03,130502,0
+SPIP.US,D,20250307,000000,26.11,26.1165,25.96,26,596152,0
+SPIP.US,D,20250310,000000,26.1,26.1499,26.085,26.11,306112,0
+SPIP.US,D,20250311,000000,26.1,26.155,26.01,26.04,430812,0
+SPIP.US,D,20250312,000000,26.015,26.07,25.99,25.99,125769,0
+SPIP.US,D,20250313,000000,25.98,26.06,25.96,26.05,195535,0
+SPIP.US,D,20250314,000000,26,26.076,25.9699,25.98,130260,0
+SPIP.US,D,20250317,000000,26.02,26.045,25.97,25.98,81152,0
+SPIP.US,D,20250318,000000,25.97,26.045,25.95,26.01,116013,0
+SPIP.US,D,20250319,000000,25.995,26.15,25.9717,26.15,197889,0
+SPIP.US,D,20250320,000000,26.22,26.2983,26.13,26.18,175474,0
+SPIP.US,D,20250321,000000,26.21,26.23,26.13,26.13,58799,0
+SPIP.US,D,20250324,000000,26.12,26.122,26.06,26.06,89075,0
+SPIP.US,D,20250325,000000,26.08,26.125,26.065,26.105,86892,0
+SPIP.US,D,20250326,000000,26.09,26.12,26.065,26.09,50323,0
+SPIP.US,D,20250327,000000,26.095,26.13,26.075,26.125,59706,0
+SPIP.US,D,20250328,000000,26.21,26.295,26.21,26.27,94578,0
+SPIP.US,D,20250331,000000,26.37,26.4,26.3395,26.38,123543,0
+SPIP.US,D,20250401,000000,26.215,26.29,26.19,26.19,128654,0
+SPIP.US,D,20250402,000000,26.28,26.3,26.12,26.16,108991,0
+SPIP.US,D,20250403,000000,26.385,26.44,26.31,26.34,225966,0
+SPIP.US,D,20250404,000000,26.44,26.4653,26.24,26.24,389777,0
+SPIP.US,D,20250407,000000,26.185,26.19,25.915,25.93,1373703,0
+SPIP.US,D,20250408,000000,25.97,26.05,25.84,25.85,545715,0
+SPIP.US,D,20250409,000000,25.655,25.93,25.565,25.93,378048,0
+SPIP.US,D,20250410,000000,25.83,25.855,25.57,25.58,313650,0
+SPIP.US,D,20250411,000000,25.37,25.59,25.22,25.57,349610,0
+SPIP.US,D,20250414,000000,25.76,25.78,25.655,25.72,184717,0
+SPIP.US,D,20250415,000000,25.72,25.77,25.69,25.69,125262,0
+SPIP.US,D,20250416,000000,25.73,25.81,25.71,25.79,127245,0
+SPIP.US,D,20250417,000000,25.78,25.8606,25.77,25.83,178978,0
+SPIP.US,D,20250421,000000,25.81,25.8706,25.69,25.7,130832,0
+SPIP.US,D,20250422,000000,25.8086,25.83,25.77,25.8,139810,0
+SPIP.US,D,20250423,000000,26.04,26.04,25.84,25.88,81739,0
+SPIP.US,D,20250424,000000,25.97,26.02,25.96,26.01,136856,0
+SPIP.US,D,20250425,000000,26.07,26.08,26.02,26.04,121541,0
+SPIP.US,D,20250428,000000,26.05,26.135,26.05,26.13,136464,0
+SPIP.US,D,20250429,000000,26.12,26.18,26.1,26.18,93001,0
+SPIP.US,D,20250430,000000,26.16,26.24,26.135,26.2,238206,0
+SPIP.US,D,20250501,000000,26.08,26.08,25.9401,25.98,145383,0
+SPIP.US,D,20250502,000000,25.91,25.925,25.8212,25.84,282832,0
+SPIP.US,D,20250505,000000,25.83,25.83,25.75,25.82,161346,0
+SPIP.US,D,20250506,000000,25.82,25.91,25.8,25.9,113860,0
+SPIP.US,D,20250507,000000,25.93,25.98,25.9,25.92,128699,0
+SPIP.US,D,20250508,000000,25.94,25.94,25.81,25.81,98046,0
+SPIP.US,D,20250509,000000,25.86,25.9054,25.84,25.86,87171,0
+SPIP.US,D,20250512,000000,25.72,25.76,25.64,25.64,459478,0
+SPIP.US,D,20250513,000000,25.66,25.72,25.61,25.69,133318,0
+SPIP.US,D,20250514,000000,25.71,25.72,25.66,25.69,126479,0
+SPIP.US,D,20250515,000000,25.705,25.775,25.6834,25.76,96614,0
+SPIP.US,D,20250516,000000,25.83,25.8746,25.78,25.79,110309,0
+SPIP.US,D,20250519,000000,25.69,25.82,25.68,25.81,170768,0
+SPIP.US,D,20250520,000000,25.74,25.7788,25.71,25.77,98774,0
+SPIP.US,D,20250521,000000,25.7,25.725,25.6,25.62,192673,0
+SPIP.US,D,20250522,000000,25.59,25.69,25.57,25.69,99283,0
+SPIP.US,D,20250523,000000,25.73,25.7353,25.66,25.71,158915,0
+SPIP.US,D,20250527,000000,25.76,25.82,25.75,25.8,101058,0
+SPIP.US,D,20250528,000000,25.76,25.8,25.7135,25.74,91056,0
+SPIP.US,D,20250529,000000,25.76,25.82,25.7482,25.8,104796,0
+SPIP.US,D,20250530,000000,25.81,25.91,25.8,25.89,245746,0
+SPIP.US,D,20250602,000000,25.74,25.755,25.68,25.72,294109,0
+SPIP.US,D,20250603,000000,25.73,25.78,25.68,25.71,132982,0
+SPIP.US,D,20250604,000000,25.755,25.83,25.74,25.79,250355,0
+SPIP.US,D,20250605,000000,25.82,25.835,25.73,25.74,140905,0
+SPIP.US,D,20250606,000000,25.67,25.68,25.5935,25.61,114335,0
+SPIP.US,D,20250609,000000,25.615,25.656284,25.59,25.62,1023318,0
+SPIP.US,D,20250610,000000,25.68,25.68,25.62,25.64,183191,0
+SPIP.US,D,20250611,000000,25.64,25.71,25.62,25.69,88660,0
+SPIP.US,D,20250612,000000,25.76,25.785,25.735,25.76,123141,0
+SPIP.US,D,20250613,000000,25.77,25.77,25.67,25.72,155272,0
+SPIP.US,D,20250616,000000,25.7,25.755,25.67,25.68,160524,0
+SPIP.US,D,20250617,000000,25.72,25.82,25.71,25.82,110116,0
+SPIP.US,D,20250618,000000,25.86,25.87,25.8033,25.85,129871,0
+SPIP.US,D,20250620,000000,25.82,25.9,25.79,25.88,178942,0
+SPIP.US,D,20250623,000000,25.93,25.995,25.89,25.89,116170,0
+SPIP.US,D,20250624,000000,25.85,25.95,25.84,25.94,208544,0
+SPIP.US,D,20250625,000000,25.92,25.96,25.9,25.957,274942,0
+SPIP.US,D,20250626,000000,25.99,26.03,25.9606,26.025,158993,0
+SPIP.US,D,20250627,000000,25.98,26.07,25.98,25.98,132724,0
+SPIP.US,D,20250630,000000,26.05,26.09,26.025,26.06,670503,0
+SPIP.US,D,20250701,000000,25.97,26.1175,25.92,25.95,125306,0
+SPIP.US,D,20250702,000000,25.91,25.94,25.9,25.94,159051,0
+SPIP.US,D,20250703,000000,25.9,25.91,25.86,25.88,64728,0
+SPIP.US,D,20250707,000000,25.85,25.86,25.82,25.86,154171,0
+SPIP.US,D,20250708,000000,25.805,25.84,25.79,25.84,77907,0
+SPIP.US,D,20250709,000000,25.85,25.93,25.84,25.925,109783,0
+SPIP.US,D,20250710,000000,25.91,25.94,25.88,25.94,154049,0
+SPIP.US,D,20250711,000000,25.89,25.89,25.8549,25.87,105962,0
+SPIP.US,D,20250714,000000,25.88,25.9029,25.8511,25.88,61822,0
+SPIP.US,D,20250715,000000,25.92,25.92,25.8001,25.83,45682,0
+SPIP.US,D,20250716,000000,25.83,25.91,25.82,25.91,92960,0
+SPIP.US,D,20250717,000000,25.9382,25.96,25.9201,25.94,40423,0
+SPIP.US,D,20250718,000000,25.99,26,25.95,25.95,85662,0
+SPIP.US,D,20250721,000000,26.03,26.075,26.0067,26.03,66760,0
+SPIP.US,D,20250722,000000,26.04,26.08,26.03,26.07,84316,0
+SPIP.US,D,20250723,000000,25.99,26.0082,25.94,25.94,114500,0
+SPIP.US,D,20250724,000000,25.9,25.9907,25.9,25.98,85387,0
+SPIP.US,D,20250725,000000,25.97,26.01,25.951,26,37568,0
+SPIP.US,D,20250728,000000,25.965,26,25.96,25.97,91597,0
+SPIP.US,D,20250729,000000,26,26.12,26,26.12,128215,0
+SPIP.US,D,20250730,000000,26.0588,26.1,26.0005,26.02,298532,0
+SPIP.US,D,20250731,000000,26.0401,26.06,25.96,25.98,78973,0
+SPIP.US,D,20250801,000000,26.05,26.07,26,26.065,114401,0
+SPIP.US,D,20250804,000000,26.1,26.16,26.08,26.13,224334,0
+SPIP.US,D,20250805,000000,26.12,26.15,26.1101,26.13,97578,0
+SPIP.US,D,20250806,000000,26.0901,26.1261,26.035,26.085,147183,0
+SPIP.US,D,20250807,000000,26.11,26.125,26.08,26.1,142000,0
+SPIP.US,D,20250808,000000,26.08,26.12,26.05,26.105,92720,0
+SPIP.US,D,20250811,000000,26.12,26.145,26.105,26.11,142297,0
+SPIP.US,D,20250812,000000,26.025,26.07,26,26.06,225766,0
+SPIP.US,D,20250813,000000,26.145,26.18,26.13,26.15,104428,0
+SPIP.US,D,20250814,000000,26.13,26.13,26.07,26.08,242625,0
+SPIP.US,D,20250815,000000,26.07,26.08,25.99,26.02,151615,0
+SPIP.US,D,20250818,000000,26.0224,26.0224,25.96,25.995,132032,0
+SPIP.US,D,20250819,000000,26.025,26.04,26.01,26.025,182972,0
+SPIP.US,D,20250820,000000,26.03,26.078,26.02,26.06,280029,0
+SPIP.US,D,20250821,000000,26.04,26.06,25.9961,26.055,275315,0
+SPIP.US,D,20250822,000000,26.1,26.2383,26.09,26.225,552580,0
+SPIP.US,D,20250825,000000,26.19,26.21,26.1718,26.195,124132,0
+SPIP.US,D,20250826,000000,26.2,26.26,26.18,26.25,105489,0
+SPIP.US,D,20250827,000000,26.24,26.32,26.23,26.3,160030,0
+SPIP.US,D,20250828,000000,26.31,26.3388,26.29,26.33,394867,0
+SPIP.US,D,20250829,000000,26.3135,26.34,26.285,26.295,416802,0
+SPIP.US,D,20250902,000000,26.11,26.1388,26.1,26.125,175737,0
+SPIP.US,D,20250903,000000,26.14,26.23,26.1317,26.2,163073,0
+SPIP.US,D,20250904,000000,26.22,26.2472,26.1914,26.24,256812,0
+SPIP.US,D,20250905,000000,26.34,26.36,26.325,26.35,175404,0
+SPIP.US,D,20250908,000000,26.4,26.43,26.385,26.43,201524,0
+SPIP.US,D,20250909,000000,26.415,26.435,26.365,26.38,149828,0
+SPIP.US,D,20250910,000000,26.39,26.44,26.37,26.41,147694,0
+SPIP.US,D,20250911,000000,26.45,26.4882,26.44,26.455,120701,0
+SPIP.US,D,20250912,000000,26.425,26.43,26.3913,26.42,231258,0
+SPIP.US,D,20250915,000000,26.44,26.48,26.43,26.45,189872,0
+SPIP.US,D,20250916,000000,26.48,26.5,26.455,26.47,85026,0
+SPIP.US,D,20250917,000000,26.49,26.5784,26.42,26.45,250967,0
+SPIP.US,D,20250918,000000,26.4,26.42,26.355,26.38,280565,0
+SPIP.US,D,20250919,000000,26.38,26.39,26.3306,26.36,202773,0
+SPIP.US,D,20250922,000000,26.335,26.34,26.29,26.3,161839,0
+SPIP.US,D,20250923,000000,26.33,26.37,26.3001,26.37,200908,0
+SPIP.US,D,20250924,000000,26.35,26.36,26.315,26.32,274076,0
+SPIP.US,D,20250925,000000,26.285,26.2988,26.24,26.29,316882,0
+SPIP.US,D,20250926,000000,26.29,26.325,26.26,26.27,290752,0
+SPIP.US,D,20250929,000000,26.31,26.34,26.3,26.315,1137419,0
+SPIP.US,D,20250930,000000,26.33,26.36,26.3,26.315,552594,0
+SPIP.US,D,20251001,000000,26.33,26.33,26.27,26.29,862075,0
+SPIP.US,D,20251002,000000,26.295,26.32,26.2818,26.29,167549,0
+SPIP.US,D,20251003,000000,26.305,26.31,26.26,26.26,210436,0
+SPIP.US,D,20251006,000000,26.225,26.26,26.2022,26.21,155043,0
+SPIP.US,D,20251007,000000,26.245,26.31,26.2338,26.28,212411,0
+SPIP.US,D,20251008,000000,26.3399,26.34,26.3,26.3,136765,0
+SPIP.US,D,20251009,000000,26.3,26.31,26.25,26.29,190855,0
+SPIP.US,D,20251010,000000,26.3544,26.4099,26.345,26.39,142635,0
+SPIP.US,D,20251013,000000,26.385,26.4,26.3604,26.4,98753,0
+SPIP.US,D,20251014,000000,26.4,26.4289,26.39,26.42,214432,0
+SPIP.US,D,20251015,000000,26.4411,26.47,26.3731,26.4,170854,0
+SPIP.US,D,20251016,000000,26.375,26.48,26.375,26.46,145781,0
+SPIP.US,D,20251017,000000,26.47,26.48,26.405,26.41,221515,0
+SPIP.US,D,20251020,000000,26.44,26.45,26.42,26.45,258628,0
+SPIP.US,D,20251021,000000,26.51,26.525,26.5012,26.51,134598,0
+SPIP.US,D,20251022,000000,26.5201,26.55,26.5001,26.55,139035,0
+SPIP.US,D,20251023,000000,26.5201,26.5399,26.48,26.49,196820,0
+SPIP.US,D,20251024,000000,26.47,26.5,26.435,26.49,276001,0
+SPIP.US,D,20251027,000000,26.475,26.4885,26.4439,26.48,96052,0
+SPIP.US,D,20251028,000000,26.475,26.51,26.47,26.5,130779,0
+SPIP.US,D,20251029,000000,26.485,26.505,26.3548,26.37,210033,0
+SPIP.US,D,20251030,000000,26.29,26.36,26.29,26.32,160702,0
+SPIP.US,D,20251031,000000,26.33,26.37,26.32,26.37,112360,0
+SPIP.US,D,20251103,000000,26.23,26.25,26.2,26.22,298598,0
+SPIP.US,D,20251104,000000,26.23,26.27,26.23,26.24,289957,0
+SPIP.US,D,20251105,000000,26.2,26.21,26.13,26.13,107314,0
+SPIP.US,D,20251106,000000,26.205,26.23,26.2,26.22,826960,0
+SPIP.US,D,20251107,000000,26.17,26.24,26.17,26.22,149662,0
+SPIP.US,D,20251110,000000,26.21,26.22,26.2,26.22,108523,0
+SPIP.US,D,20251111,000000,26.2503,26.3599,26.2503,26.32,114913,0
+SPIP.US,D,20251112,000000,26.28,26.295,26.27,26.28,173959,0
+SPIP.US,D,20251113,000000,26.2407,26.26,26.21,26.21,131949,0
+SPIP.US,D,20251114,000000,26.26,26.27,26.18,26.18,137251,0
+SPIP.US,D,20251117,000000,26.2,26.21,26.18,26.18,85609,0
+SPIP.US,D,20251118,000000,26.215,26.23,26.18,26.19,1617650,0
+SPIP.US,D,20251119,000000,26.215,26.215,26.16,26.17,148769,0
+SPIP.US,D,20251120,000000,26.2,26.2255,26.1601,26.185,216606,0
+SPIP.US,D,20251121,000000,26.25,26.25,26.21,26.25,221760,0
+SPIP.US,D,20251124,000000,26.2601,26.27,26.2408,26.255,171530,0
+SPIP.US,D,20251125,000000,26.25,26.31,26.25,26.3,235998,0
+SPIP.US,D,20251126,000000,26.3,26.36,26.27,26.35,224192,0
+SPIP.US,D,20251128,000000,26.34,26.3791,26.29,26.3,85816,0
+SPIP.US,D,20251201,000000,26.13,26.14,26.1,26.1,200144,0
+SPIP.US,D,20251202,000000,26.11,26.1399,26.08,26.12,85315,0
+SPIP.US,D,20251203,000000,26.145,26.18,26.13,26.17,105786,0
+SPIP.US,D,20251204,000000,26.145,26.1495,26.1203,26.13,138575,0
+SPIP.US,D,20251205,000000,26.14,26.15,26.08,26.09,154259,0
+SPIP.US,D,20251208,000000,26.08,26.0875,26.0104,26.045,105809,0
+SPIP.US,D,20251209,000000,26.065,26.07,26.0031,26.015,182794,0
+SPIP.US,D,20251210,000000,25.99,26.1,25.99,26.085,245419,0
+SPIP.US,D,20251211,000000,26.14,26.14,26.065,26.07,128396,0
+SPIP.US,D,20251212,000000,26.0299,26.03,26.0099,26.025,379477,0
+SPIP.US,D,20251215,000000,26.0604,26.08,26.01,26.01,133014,0
+SPIP.US,D,20251216,000000,25.97,26.0482,25.97,26.035,141013,0
+SPIP.US,D,20251217,000000,26.02,26.05,26.01,26.04,135271,0
+SPIP.US,D,20251218,000000,25.96,26,25.925,25.99,145692,0
+SPIP.US,D,20251219,000000,25.98,25.9893,25.9303,25.94,76899,0
+SPIP.US,D,20251222,000000,25.925,25.935,25.9,25.91,156373,0
+SPIP.US,D,20251223,000000,25.855,25.93,25.85,25.93,307856,0
+SPIP.US,D,20251224,000000,25.96,25.9899,25.9501,25.97,83094,0
+SPIP.US,D,20251226,000000,26.005,26.0095,25.96,25.98,110441,0
+SPIP.US,D,20251229,000000,25.9939,26.01,25.9805,25.995,143271,0
+SPIP.US,D,20251230,000000,25.985,26.02,25.975,26,113010,0
+SPIP.US,D,20251231,000000,25.975,26.01,25.94,25.95,169328,0
+SPIP.US,D,20260102,000000,25.97,25.97,25.925,25.93,149175,0
+SPIP.US,D,20260105,000000,25.965,26.0099,25.95,26.005,193637,0
+SPIP.US,D,20260106,000000,25.9999,26.01,25.955,26,283181,0
+SPIP.US,D,20260107,000000,26.042932,26.0501,26,26.035,263514,0
+SPIP.US,D,20260108,000000,25.99,26.005,25.97,25.975,175675,0
+SPIP.US,D,20260109,000000,25.985,26.04,25.9711,26.015,389793,0
+SPIP.US,D,20260112,000000,26.005,26.0396,26,26.015,184509,0
+SPIP.US,D,20260113,000000,26.045,26.0583,26.0241,26.03,246168,0
+SPIP.US,D,20260114,000000,26.07,26.1,26.06,26.07,276366,0
+SPIP.US,D,20260115,000000,26.08,26.08,26.035,26.05,978580,0
+SPIP.US,D,20260116,000000,26.04,26.0416,25.98,25.985,211252,0
+SPIP.US,D,20260120,000000,25.9,25.94,25.8917,25.9,341208,0
+SPIP.US,D,20260121,000000,25.93,26.005,25.91,26,206726,0
+SPIP.US,D,20260122,000000,25.98,26.0187,25.9614,25.98,238161,0
+SPIP.US,D,20260123,000000,25.985,26.04,25.98,26.04,264349,0
+SPIP.US,D,20260126,000000,26.055,26.077,26.04,26.06,196588,0
+SPIP.US,D,20260127,000000,26.07,26.095,26.06,26.065,240591,0
+SPIP.US,D,20260128,000000,26.065,26.085,26.03,26.08,287258,0
+SPIP.US,D,20260129,000000,26.085,26.145,26.08,26.09,387217,0
+SPIP.US,D,20260130,000000,26.07,26.095,26.055,26.07,335453,0
+SPIP.US,D,20260202,000000,26.06,26.07,26,26.01,399184,0
+SPIP.US,D,20260203,000000,26.02,26.0587,26.01,26.05,264486,0
+SPIP.US,D,20260204,000000,26.025,26.0451,26,26,640580,0
+SPIP.US,D,20260205,000000,26.06,26.1,26.04,26.09,244144,0
+SPIP.US,D,20260206,000000,26.1,26.12,26.0701,26.12,153899,0
+SPIP.US,D,20260209,000000,26.1,26.15,26.095,26.15,149836,0
+SPIP.US,D,20260210,000000,26.2114,26.225,26.18,26.2,275795,0
+SPIP.US,D,20260211,000000,26.16,26.205,26.1417,26.17,203372,0
+SPIP.US,D,20260212,000000,26.18,26.27,26.18,26.26,296179,0
+SPIP.US,D,20260213,000000,26.295,26.315,26.27,26.3,143621,0
+SPIP.US,D,20260217,000000,26.285,26.29,26.2501,26.265,279892,0
+SPIP.US,D,20260218,000000,26.265,26.28,26.24,26.245,110655,0
diff --git a/daily/us/nyse etfs/2/spmd.us.txt b/daily/us/nyse etfs/2/spmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..471642141cd108dcb2ddfcbf60bfd01fe010e52c
--- /dev/null
+++ b/daily/us/nyse etfs/2/spmd.us.txt	
@@ -0,0 +1,5024 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPMD.US,D,20051115,000000,11.0752,11.096,11.0445,11.096,144213.66606713,0
+SPMD.US,D,20051116,000000,11.0167,11.0257,10.9959,11.0187,5090.6305434938,0
+SPMD.US,D,20051117,000000,11.1455,11.1455,11.1405,11.1405,4231.4225719521,0
+SPMD.US,D,20051118,000000,11.2019,11.2178,11.198,11.198,5508.6236107303,0
+SPMD.US,D,20051121,000000,11.2158,11.2624,11.0989,11.2624,3393.4171472992,0
+SPMD.US,D,20051122,000000,11.3208,11.3664,11.3208,11.3664,4231.4225719521,0
+SPMD.US,D,20051123,000000,11.402,11.402,11.402,11.402,1264.0756526089,0
+SPMD.US,D,20051128,000000,11.3416,11.3416,11.301,11.301,5090.6305434938,0
+SPMD.US,D,20051201,000000,11.408,11.4674,11.408,11.4674,4231.4225719521,0
+SPMD.US,D,20051202,000000,11.4674,11.4674,11.4426,11.4674,6359.7544215524,0
+SPMD.US,D,20051206,000000,11.4912,11.4912,11.4912,11.4912,3823.525955615,0
+SPMD.US,D,20051207,000000,11.4525,11.4525,11.4525,11.4525,396.79052034769,0
+SPMD.US,D,20051208,000000,11.4525,11.4525,11.4001,11.4119,2962.2986938934,0
+SPMD.US,D,20051209,000000,11.3941,11.3941,11.3941,11.3941,396.79052034769,0
+SPMD.US,D,20051214,000000,11.509,11.5516,11.509,11.5516,1264.0756526089,0
+SPMD.US,D,20051219,000000,11.5268,11.5268,11.3713,11.3713,58967.311833045,0
+SPMD.US,D,20051220,000000,11.3693,11.3693,11.3495,11.3495,1704.2809118242,0
+SPMD.US,D,20051221,000000,11.4545,11.4545,11.4545,11.4545,396.79052034769,0
+SPMD.US,D,20051223,000000,11.506,11.506,11.506,11.506,860.21761663163,0
+SPMD.US,D,20051227,000000,11.5199,11.5199,11.3921,11.3921,8486.0669809729,0
+SPMD.US,D,20051228,000000,11.3941,11.4119,11.3941,11.4119,6789.8632298682,0
+SPMD.US,D,20051229,000000,11.4565,11.4565,11.4288,11.4317,83560.246933881,0
+SPMD.US,D,20060103,000000,11.3921,11.5298,11.3921,11.5298,5090.6305434938,0
+SPMD.US,D,20060104,000000,11.5209,11.6071,11.5209,11.5942,2549.3538521067,0
+SPMD.US,D,20060105,000000,11.6308,11.6358,11.6209,11.6338,6789.8632298682,0
+SPMD.US,D,20060106,000000,11.6982,11.7477,11.6793,11.7408,5942.7709994059,0
+SPMD.US,D,20060109,000000,11.7873,11.817,11.7873,11.817,5942.7709994059,0
+SPMD.US,D,20060111,000000,11.8755,11.8873,11.8755,11.8873,860.21761663163,0
+SPMD.US,D,20060117,000000,11.7675,11.7725,11.7596,11.7596,6359.7544215524,0
+SPMD.US,D,20060118,000000,11.7576,11.7576,11.7209,11.7209,860.21761663163,0
+SPMD.US,D,20060119,000000,11.8002,11.8002,11.8002,11.8002,396.79052034769,0
+SPMD.US,D,20060120,000000,11.7209,11.7209,11.7209,11.7209,860.21761663163,0
+SPMD.US,D,20060124,000000,11.7725,11.818,11.7725,11.818,3823.525955615,0
+SPMD.US,D,20060125,000000,11.8249,11.8249,11.7447,11.7447,2549.3538521067,0
+SPMD.US,D,20060126,000000,11.8002,11.8299,11.8002,11.8299,1704.2809118242,0
+SPMD.US,D,20060127,000000,11.8982,11.9517,11.8982,11.9121,11878.474483182,0
+SPMD.US,D,20060130,000000,11.9656,11.9656,11.9408,11.9438,3393.4171472992,0
+SPMD.US,D,20060131,000000,11.9567,11.9567,11.9567,11.9567,860.21761663163,0
+SPMD.US,D,20060201,000000,11.9438,11.9943,11.9438,11.9943,2549.3538521067,0
+SPMD.US,D,20060206,000000,11.8774,11.8774,11.8448,11.8448,2123.2836241506,0
+SPMD.US,D,20060207,000000,11.8755,11.8755,11.7843,11.7843,6789.8632298682,0
+SPMD.US,D,20060208,000000,11.7299,11.7299,11.7299,11.7299,3823.525955615,0
+SPMD.US,D,20060209,000000,11.8656,11.8656,11.8398,11.8398,3393.4171472992,0
+SPMD.US,D,20060210,000000,11.716,11.716,11.716,11.716,396.79052034769,0
+SPMD.US,D,20060213,000000,11.7299,11.7318,11.6774,11.6774,3823.525955615,0
+SPMD.US,D,20060214,000000,11.7873,11.7873,11.7873,11.7873,396.79052034769,0
+SPMD.US,D,20060216,000000,11.8953,11.9359,11.8953,11.9359,2123.2836241506,0
+SPMD.US,D,20060217,000000,11.9458,11.9626,11.9438,11.9587,1704.2809118242,0
+SPMD.US,D,20060221,000000,11.9072,11.9072,11.9072,11.9072,860.21761663163,0
+SPMD.US,D,20060222,000000,11.9438,11.9438,11.9438,11.9438,396.79052034769,0
+SPMD.US,D,20060223,000000,11.9953,11.9953,11.9745,11.9745,1704.2809118242,0
+SPMD.US,D,20060227,000000,12.027,12.0646,12.027,12.0646,3393.4171472992,0
+SPMD.US,D,20060228,000000,11.9171,11.926,11.9171,11.926,2549.3538521067,0
+SPMD.US,D,20060301,000000,12.0508,12.0508,12.0369,12.0369,15695.942568257,0
+SPMD.US,D,20060302,000000,12.0498,12.0498,12.0498,12.0498,1704.2809118242,0
+SPMD.US,D,20060303,000000,12.0537,12.1082,12.0537,12.0944,2549.3538521067,0
+SPMD.US,D,20060306,000000,12.0022,12.0022,12.0022,12.0022,396.79052034769,0
+SPMD.US,D,20060307,000000,11.8774,11.8774,11.8774,11.8774,127252.63820117,0
+SPMD.US,D,20060309,000000,11.8953,11.8953,11.8685,11.8685,131065.0580608,0
+SPMD.US,D,20060310,000000,11.821,11.926,11.821,11.9042,10615.408475663,0
+SPMD.US,D,20060313,000000,11.9854,11.9854,11.9606,11.9606,2962.2986938934,0
+SPMD.US,D,20060314,000000,11.9606,12.0201,11.9606,12.0201,136994.70367404,0
+SPMD.US,D,20060315,000000,12.0973,12.1795,12.0884,12.1795,387258.46105354,0
+SPMD.US,D,20060316,000000,12.2102,12.2548,12.2102,12.2182,128523.78136941,0
+SPMD.US,D,20060317,000000,12.2043,12.2043,12.2023,12.2023,1264.0756526089,0
+SPMD.US,D,20060320,000000,12.2182,12.2182,12.1746,12.1884,13153.656231781,0
+SPMD.US,D,20060321,000000,12.1845,12.1845,12.1845,12.1845,396.79052034769,0
+SPMD.US,D,20060322,000000,12.1082,12.1568,12.0944,12.1568,6789.8632298682,0
+SPMD.US,D,20060323,000000,12.1795,12.1795,12.1696,12.1696,2123.2836241506,0
+SPMD.US,D,20060324,000000,12.1666,12.1746,12.1666,12.1746,7635.9458152407,0
+SPMD.US,D,20060327,000000,12.2102,12.2182,12.1884,12.1934,264675.43139335,0
+SPMD.US,D,20060328,000000,12.2132,12.2696,12.1776,12.1776,28844.550574588,0
+SPMD.US,D,20060329,000000,12.3142,12.3212,12.3142,12.3212,1704.2809118242,0
+SPMD.US,D,20060330,000000,12.3291,12.338,12.3291,12.336,19927.365140209,0
+SPMD.US,D,20060331,000000,12.336,12.336,12.2608,12.3212,280372.3836067,0
+SPMD.US,D,20060403,000000,12.3212,12.4024,12.3212,12.342,20354.445013256,0
+SPMD.US,D,20060404,000000,12.2954,12.3518,12.2657,12.338,33091.117822889,0
+SPMD.US,D,20060405,000000,12.3568,12.4281,12.3568,12.4281,2123.2836241506,0
+SPMD.US,D,20060406,000000,12.4103,12.4103,12.3489,12.3994,42847.318327011,0
+SPMD.US,D,20060407,000000,12.442,12.442,12.2865,12.2865,2962.2986938934,0
+SPMD.US,D,20060411,000000,12.2578,12.2677,12.1181,12.125,8905.0696932993,0
+SPMD.US,D,20060412,000000,12.1379,12.1488,12.125,12.1468,10615.408475663,0
+SPMD.US,D,20060413,000000,12.1825,12.1825,12.1825,12.1825,8486.0669809729,0
+SPMD.US,D,20060418,000000,12.2429,12.3796,12.2429,12.3796,1264.0756526089,0
+SPMD.US,D,20060419,000000,12.4301,12.4896,12.3954,12.4896,4231.4225719521,0
+SPMD.US,D,20060420,000000,12.4896,12.5123,12.4896,12.4974,5090.6305434938,0
+SPMD.US,D,20060421,000000,12.5084,12.5104,12.442,12.442,5508.6236107303,0
+SPMD.US,D,20060424,000000,12.4301,12.44,12.4103,12.435,14846.831047615,0
+SPMD.US,D,20060425,000000,12.4648,12.4648,12.3994,12.3994,2549.3538521067,0
+SPMD.US,D,20060426,000000,12.442,12.4648,12.3726,12.3726,20354.445013256,0
+SPMD.US,D,20060427,000000,12.2796,12.4073,12.2796,12.3628,8062.0160431967,0
+SPMD.US,D,20060428,000000,12.3925,12.3925,12.3648,12.3746,4678.6953467969,0
+SPMD.US,D,20060501,000000,12.4212,12.4262,12.3518,12.3518,7215.9334578243,0
+SPMD.US,D,20060502,000000,12.333,12.3826,12.333,12.3826,7635.9458152407,0
+SPMD.US,D,20060503,000000,12.3548,12.3707,12.338,12.3628,16537.98657327,0
+SPMD.US,D,20060505,000000,12.4896,12.5648,12.4896,12.5648,10175.203216448,0
+SPMD.US,D,20060508,000000,12.5728,12.5965,12.5728,12.5965,3823.525955615,0
+SPMD.US,D,20060509,000000,12.5628,12.5945,12.5628,12.5945,2123.2836241506,0
+SPMD.US,D,20060510,000000,12.5906,12.5906,12.5341,12.5777,3823.525955615,0
+SPMD.US,D,20060512,000000,12.3043,12.3043,12.232,12.232,1704.2809118242,0
+SPMD.US,D,20060515,000000,12.131,12.1538,12.131,12.1488,1264.0756526089,0
+SPMD.US,D,20060516,000000,12.1102,12.1102,12.0924,12.0924,2549.3538521067,0
+SPMD.US,D,20060517,000000,12.0201,12.0201,11.8834,11.9032,1264.0756526089,0
+SPMD.US,D,20060518,000000,11.9042,11.9042,11.8141,11.8141,2123.2836241506,0
+SPMD.US,D,20060519,000000,11.7437,11.8903,11.7318,11.8448,72535.932196792,0
+SPMD.US,D,20060522,000000,11.6774,11.7744,11.6506,11.7744,10615.408475663,0
+SPMD.US,D,20060524,000000,11.6853,11.7318,11.6477,11.6477,2549.3538521067,0
+SPMD.US,D,20060525,000000,11.7279,11.7725,11.7279,11.7725,2123.2836241506,0
+SPMD.US,D,20060526,000000,11.8111,11.8774,11.8111,11.8774,12730.614939094,0
+SPMD.US,D,20060530,000000,11.7546,11.7546,11.6982,11.6982,6359.7544215524,0
+SPMD.US,D,20060531,000000,11.7279,11.8368,11.7279,11.8368,6789.8632298682,0
+SPMD.US,D,20060601,000000,11.9359,11.9795,11.9359,11.9795,3393.4171472992,0
+SPMD.US,D,20060602,000000,12.0834,12.0834,12.0072,12.029,2962.2986938934,0
+SPMD.US,D,20060606,000000,11.6982,11.7061,11.6982,11.7061,3823.525955615,0
+SPMD.US,D,20060607,000000,11.7279,11.7873,11.6259,11.6288,4231.4225719521,0
+SPMD.US,D,20060609,000000,11.6774,11.6774,11.5684,11.5684,2123.2836241506,0
+SPMD.US,D,20060612,000000,11.4397,11.4397,11.3257,11.3297,2549.3538521067,0
+SPMD.US,D,20060613,000000,11.2545,11.2594,11.1455,11.1455,5508.6236107303,0
+SPMD.US,D,20060614,000000,11.1405,11.2039,11.1307,11.1871,265954.65172231,0
+SPMD.US,D,20060616,000000,11.4644,11.4644,11.3773,11.4209,259161.75955717,0
+SPMD.US,D,20060619,000000,11.4119,11.4119,11.2792,11.2792,35206.324286321,0
+SPMD.US,D,20060620,000000,11.2574,11.2683,11.2574,11.2663,1704.2809118242,0
+SPMD.US,D,20060622,000000,11.3614,11.3743,11.3614,11.3743,2123.2836241506,0
+SPMD.US,D,20060623,000000,11.4793,11.4793,11.4793,11.4793,396.79052034769,0
+SPMD.US,D,20060626,000000,11.4793,11.509,11.4595,11.4842,36907.576262875,0
+SPMD.US,D,20060627,000000,11.5545,11.5545,11.3891,11.4001,13994.690591703,0
+SPMD.US,D,20060628,000000,11.3822,11.405,11.3634,11.405,4231.4225719521,0
+SPMD.US,D,20060629,000000,11.4793,11.6952,11.4793,11.6952,15264.824114852,0
+SPMD.US,D,20060630,000000,11.7229,11.7616,11.7229,11.7616,8062.0160431967,0
+SPMD.US,D,20060703,000000,11.7843,11.7883,11.7843,11.7883,1704.2809118242,0
+SPMD.US,D,20060705,000000,11.7764,11.7764,11.7408,11.7408,1264.0756526089,0
+SPMD.US,D,20060706,000000,11.7546,11.7546,11.7437,11.7437,1704.2809118242,0
+SPMD.US,D,20060707,000000,11.719,11.719,11.6229,11.6338,6789.8632298682,0
+SPMD.US,D,20060710,000000,11.6308,11.6595,11.6229,11.6229,2962.2986938934,0
+SPMD.US,D,20060711,000000,11.5199,11.6259,11.5149,11.6259,3823.525955615,0
+SPMD.US,D,20060712,000000,11.5763,11.5803,11.5129,11.5129,8905.0696932993,0
+SPMD.US,D,20060713,000000,11.3921,11.3921,11.3228,11.3228,2123.2836241506,0
+SPMD.US,D,20060714,000000,11.2851,11.2851,11.2594,11.2594,2123.2836241506,0
+SPMD.US,D,20060717,000000,11.1782,11.2,11.1782,11.2,3393.4171472992,0
+SPMD.US,D,20060718,000000,11.1613,11.1613,11.1613,11.1613,396.79052034769,0
+SPMD.US,D,20060719,000000,11.2683,11.4525,11.2683,11.4209,49627.08510598,0
+SPMD.US,D,20060720,000000,11.4674,11.4674,11.2971,11.2971,3393.4171472992,0
+SPMD.US,D,20060721,000000,11.0702,11.0702,11.0702,11.0702,396.79052034769,0
+SPMD.US,D,20060724,000000,11.2445,11.2812,11.2227,11.2812,5090.6305434938,0
+SPMD.US,D,20060725,000000,11.299,11.3773,11.299,11.3743,2123.2836241506,0
+SPMD.US,D,20060726,000000,11.3228,11.3743,11.3228,11.3743,1704.2809118242,0
+SPMD.US,D,20060727,000000,11.402,11.402,11.2574,11.2574,13994.690591703,0
+SPMD.US,D,20060728,000000,11.3693,11.4119,11.3693,11.4119,2962.2986938934,0
+SPMD.US,D,20060731,000000,11.3713,11.4238,11.3713,11.4238,2549.3538521067,0
+SPMD.US,D,20060801,000000,11.3971,11.3971,11.3971,11.3971,396.79052034769,0
+SPMD.US,D,20060803,000000,11.4476,11.4931,11.4476,11.4931,860.21761663163,0
+SPMD.US,D,20060804,000000,11.5635,11.5635,11.4189,11.4545,5508.6236107303,0
+SPMD.US,D,20060807,000000,11.4169,11.4288,11.3852,11.3852,10175.203216448,0
+SPMD.US,D,20060808,000000,11.3852,11.3852,11.2881,11.301,28414.441766273,0
+SPMD.US,D,20060809,000000,11.3416,11.3416,11.3416,11.3416,860.21761663163,0
+SPMD.US,D,20060810,000000,11.198,11.2941,11.198,11.2941,8486.0669809729,0
+SPMD.US,D,20060811,000000,11.2624,11.2624,11.2297,11.2297,860.21761663163,0
+SPMD.US,D,20060814,000000,11.2515,11.3337,11.2247,11.2247,26295.196722482,0
+SPMD.US,D,20060815,000000,11.4189,11.4189,11.4119,11.4119,2549.3538521067,0
+SPMD.US,D,20060818,000000,11.5268,11.5823,11.5268,11.5823,21634.674987304,0
+SPMD.US,D,20060821,000000,11.5783,11.5783,11.5258,11.5258,3823.525955615,0
+SPMD.US,D,20060823,000000,11.4595,11.4595,11.4595,11.4595,396.79052034769,0
+SPMD.US,D,20060825,000000,11.4119,11.4743,11.4119,11.4743,860.21761663163,0
+SPMD.US,D,20060828,000000,11.5377,11.5456,11.5377,11.5456,2123.2836241506,0
+SPMD.US,D,20060830,000000,11.6358,11.6358,11.6358,11.6358,1704.2809118242,0
+SPMD.US,D,20060901,000000,11.713,11.7209,11.7061,11.719,112821.78093062,0
+SPMD.US,D,20060906,000000,11.6645,11.6645,11.6011,11.6011,2549.3538521067,0
+SPMD.US,D,20060907,000000,11.5298,11.5942,11.5298,11.5397,1704.2809118242,0
+SPMD.US,D,20060908,000000,11.5734,11.5734,11.5486,11.5714,10175.203216448,0
+SPMD.US,D,20060911,000000,11.4743,11.5635,11.4743,11.5635,6359.7544215524,0
+SPMD.US,D,20060912,000000,11.6041,11.719,11.5942,11.719,7635.9458152407,0
+SPMD.US,D,20060913,000000,11.7507,11.823,11.7507,11.823,22903.798865362,0
+SPMD.US,D,20060914,000000,11.7883,11.7883,11.7546,11.7546,2962.2986938934,0
+SPMD.US,D,20060915,000000,11.7616,11.8111,11.7576,11.7675,8905.0696932993,0
+SPMD.US,D,20060918,000000,11.7645,11.7873,11.7447,11.7447,3823.525955615,0
+SPMD.US,D,20060919,000000,11.6774,11.7209,11.6774,11.7209,860.21761663163,0
+SPMD.US,D,20060920,000000,11.8051,11.8141,11.7725,11.7725,4678.6953467969,0
+SPMD.US,D,20060921,000000,11.7031,11.7031,11.7031,11.7031,396.79052034769,0
+SPMD.US,D,20060922,000000,11.614,11.6308,11.614,11.6308,1704.2809118242,0
+SPMD.US,D,20060925,000000,11.6011,11.6011,11.6011,11.6011,396.79052034769,0
+SPMD.US,D,20060926,000000,11.7843,11.818,11.7843,11.818,2123.2836241506,0
+SPMD.US,D,20060927,000000,11.8299,11.8537,11.821,11.8467,29699.71996577,0
+SPMD.US,D,20060928,000000,11.8467,11.8467,11.7764,11.817,8486.0669809729,0
+SPMD.US,D,20061002,000000,11.7546,11.8081,11.7546,11.7546,94167.578248826,0
+SPMD.US,D,20061003,000000,11.7546,11.7546,11.7249,11.7249,2123.2836241506,0
+SPMD.US,D,20061004,000000,11.7001,11.8685,11.7001,11.8685,5090.6305434938,0
+SPMD.US,D,20061005,000000,11.921,11.9824,11.8982,11.9824,1264.0756526089,0
+SPMD.US,D,20061006,000000,11.9488,11.9488,11.8923,11.9458,10175.203216448,0
+SPMD.US,D,20061009,000000,11.9121,12.0102,11.9121,11.9725,32657.980079304,0
+SPMD.US,D,20061011,000000,11.9854,12.0468,11.9854,12.022,22054.68734472,0
+SPMD.US,D,20061012,000000,12.0418,12.135,12.0418,12.135,860.21761663163,0
+SPMD.US,D,20061013,000000,12.1696,12.1974,12.1518,12.1954,3823.525955615,0
+SPMD.US,D,20061016,000000,12.2102,12.2469,12.2102,12.2469,11026.33402727,0
+SPMD.US,D,20061017,000000,12.1379,12.1726,12.1379,12.1726,5508.6236107303,0
+SPMD.US,D,20061018,000000,12.2023,12.2092,12.1617,12.1617,10175.203216448,0
+SPMD.US,D,20061019,000000,12.1746,12.1746,12.1746,12.1746,396.79052034769,0
+SPMD.US,D,20061020,000000,12.135,12.135,12.1181,12.1221,8486.0669809729,0
+SPMD.US,D,20061023,000000,12.1102,12.1795,12.1102,12.1696,5090.6305434938,0
+SPMD.US,D,20061024,000000,12.1825,12.2092,12.1825,12.2092,14415.71259421,0
+SPMD.US,D,20061025,000000,12.1746,12.232,12.1746,12.232,16537.98657327,0
+SPMD.US,D,20061026,000000,12.232,12.3261,12.232,12.3261,9326.0916958056,0
+SPMD.US,D,20061027,000000,12.3232,12.3232,12.235,12.235,6789.8632298682,0
+SPMD.US,D,20061030,000000,12.232,12.2657,12.232,12.2657,8905.0696932993,0
+SPMD.US,D,20061031,000000,12.2231,12.2231,12.2231,12.2231,5090.6305434938,0
+SPMD.US,D,20061101,000000,12.23,12.2726,12.1102,12.1102,15695.942568257,0
+SPMD.US,D,20061102,000000,12.0884,12.1132,12.0577,12.1132,8486.0669809729,0
+SPMD.US,D,20061103,000000,12.1399,12.1399,12.0626,12.0973,2123.2836241506,0
+SPMD.US,D,20061106,000000,12.235,12.2677,12.235,12.2677,1264.0756526089,0
+SPMD.US,D,20061107,000000,12.2677,12.338,12.2677,12.2796,3823.525955615,0
+SPMD.US,D,20061108,000000,12.3518,12.3518,12.3469,12.3469,2123.2836241506,0
+SPMD.US,D,20061109,000000,12.3648,12.3648,12.3043,12.3043,7635.9458152407,0
+SPMD.US,D,20061110,000000,12.3162,12.3162,12.3162,12.3162,396.79052034769,0
+SPMD.US,D,20061113,000000,12.3796,12.3994,12.3796,12.3994,5090.6305434938,0
+SPMD.US,D,20061115,000000,12.5272,12.5965,12.5272,12.5539,11447.356029777,0
+SPMD.US,D,20061116,000000,12.6064,12.6094,12.5826,12.5906,37321.530749752,0
+SPMD.US,D,20061117,000000,12.5341,12.5579,12.5272,12.5579,3823.525955615,0
+SPMD.US,D,20061120,000000,12.6163,12.6272,12.5995,12.5995,6359.7544215524,0
+SPMD.US,D,20061121,000000,12.6658,12.6658,12.6648,12.6648,70832.660930057,0
+SPMD.US,D,20061122,000000,12.6876,12.6876,12.6876,12.6876,396.79052034769,0
+SPMD.US,D,20061124,000000,12.7242,12.7302,12.7242,12.7302,1704.2809118242,0
+SPMD.US,D,20061127,000000,12.7223,12.7223,12.5034,12.5034,2549.3538521067,0
+SPMD.US,D,20061128,000000,12.4866,12.5064,12.4549,12.5004,2962.2986938934,0
+SPMD.US,D,20061130,000000,12.6618,12.753,12.651,12.753,2549.3538521067,0
+SPMD.US,D,20061201,000000,12.6688,12.6826,12.6332,12.651,8486.0669809729,0
+SPMD.US,D,20061204,000000,12.8045,12.862,12.8045,12.859,11026.33402727,0
+SPMD.US,D,20061205,000000,12.8778,12.8966,12.8778,12.8966,4231.4225719521,0
+SPMD.US,D,20061206,000000,12.9016,12.9075,12.9016,12.9075,5090.6305434938,0
+SPMD.US,D,20061207,000000,12.8916,12.9224,12.857,12.859,6359.7544215524,0
+SPMD.US,D,20061208,000000,12.8392,12.8392,12.8392,12.8392,4678.6953467969,0
+SPMD.US,D,20061211,000000,12.8362,12.8688,12.8362,12.8688,860.21761663163,0
+SPMD.US,D,20061212,000000,12.8312,12.8342,12.7976,12.7976,7635.9458152407,0
+SPMD.US,D,20061213,000000,12.859,12.859,12.8144,12.8282,2962.2986938934,0
+SPMD.US,D,20061214,000000,12.854,12.9174,12.854,12.9174,9326.0916958056,0
+SPMD.US,D,20061215,000000,12.857,12.857,12.8074,12.8124,528928.8311391,0
+SPMD.US,D,20061218,000000,12.8412,12.854,12.7352,12.7411,54282.558615708,0
+SPMD.US,D,20061219,000000,12.6579,12.7262,12.653,12.7262,10175.203216448,0
+SPMD.US,D,20061220,000000,12.7688,12.7688,12.749,12.752,6789.8632298682,0
+SPMD.US,D,20061221,000000,12.7213,12.7213,12.6768,12.6768,5090.6305434938,0
+SPMD.US,D,20061222,000000,12.6381,12.651,12.6302,12.651,5508.6236107303,0
+SPMD.US,D,20061226,000000,12.6876,12.6876,12.6876,12.6876,2123.2836241506,0
+SPMD.US,D,20061227,000000,12.7629,12.7936,12.7332,12.7936,7635.9458152407,0
+SPMD.US,D,20061228,000000,12.752,12.7916,12.752,12.7708,52609.576701672,0
+SPMD.US,D,20061229,000000,12.7817,12.7847,12.6876,12.6876,13994.690591703,0
+SPMD.US,D,20070103,000000,12.7688,12.7916,12.6272,12.7064,34782.273348544,0
+SPMD.US,D,20070104,000000,12.7184,12.752,12.6797,12.7382,100527.33267038,0
+SPMD.US,D,20070105,000000,12.646,12.646,12.6272,12.6272,4678.6953467969,0
+SPMD.US,D,20070108,000000,12.6252,12.6381,12.6232,12.6352,25885.280815965,0
+SPMD.US,D,20070109,000000,12.651,12.6618,12.6252,12.651,41147.075995547,0
+SPMD.US,D,20070110,000000,12.6618,12.7104,12.6579,12.7084,75077.208888179,0
+SPMD.US,D,20070111,000000,12.8174,12.8966,12.8174,12.862,26295.196722482,0
+SPMD.US,D,20070112,000000,12.9244,12.9462,12.9244,12.9462,3393.4171472992,0
+SPMD.US,D,20070116,000000,12.965,12.965,12.965,12.965,4231.4225719521,0
+SPMD.US,D,20070117,000000,12.96,12.9808,12.9481,12.96,6789.8632298682,0
+SPMD.US,D,20070118,000000,12.9154,12.9362,12.8867,12.8896,8062.0160431967,0
+SPMD.US,D,20070119,000000,12.8867,12.9293,12.8669,12.9293,12293.438615149,0
+SPMD.US,D,20070122,000000,12.9382,12.9382,12.859,12.8758,13153.656231781,0
+SPMD.US,D,20070123,000000,12.8758,12.9828,12.8758,12.9511,211223.81068666,0
+SPMD.US,D,20070124,000000,12.9966,13.061,12.9758,13.058,13572.658944107,0
+SPMD.US,D,20070125,000000,13.0442,13.0442,12.9511,12.9511,3823.525955615,0
+SPMD.US,D,20070126,000000,12.9382,12.9828,12.9303,12.9788,5508.6236107303,0
+SPMD.US,D,20070129,000000,12.9788,13.0284,12.9788,12.9966,15264.824114852,0
+SPMD.US,D,20070130,000000,13.0462,13.072,13.0462,13.072,6359.7544215524,0
+SPMD.US,D,20070131,000000,13.0462,13.162,13.0462,13.1522,8905.0696932993,0
+SPMD.US,D,20070201,000000,13.2274,13.276,13.2096,13.276,100948.35467288,0
+SPMD.US,D,20070202,000000,13.2868,13.3334,13.2868,13.3334,29265.572577094,0
+SPMD.US,D,20070205,000000,13.3542,13.3542,13.3136,13.3364,44967.573015892,0
+SPMD.US,D,20070206,000000,13.3641,13.3928,13.3542,13.3928,10615.408475663,0
+SPMD.US,D,20070207,000000,13.4176,13.4622,13.4057,13.4364,24180.99990414,0
+SPMD.US,D,20070208,000000,13.4444,13.4602,13.4246,13.4522,52609.576701672,0
+SPMD.US,D,20070209,000000,13.4978,13.4978,13.2978,13.3562,27138.250372584,0
+SPMD.US,D,20070212,000000,13.369,13.369,13.2838,13.2868,16969.105026676,0
+SPMD.US,D,20070213,000000,13.3424,13.3978,13.3424,13.3978,4231.4225719521,0
+SPMD.US,D,20070214,000000,13.4414,13.5078,13.4216,13.476,79732.682397907,0
+SPMD.US,D,20070215,000000,13.5078,13.5384,13.5078,13.5384,11878.474483182,0
+SPMD.US,D,20070216,000000,13.5028,13.5236,13.4958,13.5236,4678.6953467969,0
+SPMD.US,D,20070220,000000,13.5602,13.6434,13.5236,13.6434,9759.2294393913,0
+SPMD.US,D,20070221,000000,13.6156,13.6582,13.6068,13.6454,26295.196722482,0
+SPMD.US,D,20070222,000000,13.695,13.7167,13.6206,13.6514,22054.68734472,0
+SPMD.US,D,20070223,000000,13.6156,13.6454,13.6146,13.6454,6789.8632298682,0
+SPMD.US,D,20070226,000000,13.6712,13.684,13.5682,13.5938,53022.521543459,0
+SPMD.US,D,20070227,000000,13.3364,13.4216,13.1026,13.175,35633.404159367,0
+SPMD.US,D,20070228,000000,13.1878,13.266,13.1224,13.2304,173905.30887219,0
+SPMD.US,D,20070301,000000,12.9828,13.1908,12.96,13.1769,67869.352591074,0
+SPMD.US,D,20070302,000000,13.1392,13.1392,12.9966,12.9966,12293.438615149,0
+SPMD.US,D,20070305,000000,12.8936,12.9481,12.7847,12.8025,64884.841705202,0
+SPMD.US,D,20070306,000000,12.8867,13.0105,12.8867,13.0105,7635.9458152407,0
+SPMD.US,D,20070307,000000,12.9808,13.0382,12.955,12.9808,22903.798865362,0
+SPMD.US,D,20070308,000000,13.1204,13.1294,13.061,13.061,7215.9334578243,0
+SPMD.US,D,20070309,000000,13.169,13.169,13.0838,13.1184,16969.105026676,0
+SPMD.US,D,20070312,000000,13.1204,13.1908,13.1184,13.1908,6359.7544215524,0
+SPMD.US,D,20070313,000000,13.0966,13.1076,12.9154,12.9154,43693.400912383,0
+SPMD.US,D,20070314,000000,12.9481,12.963,12.7976,12.9462,66593.161197385,0
+SPMD.US,D,20070315,000000,12.9828,13.056,12.9828,13.056,16537.98657327,0
+SPMD.US,D,20070316,000000,12.965,13.0313,12.9511,12.9511,95429.634611255,0
+SPMD.US,D,20070319,000000,13.0264,13.1026,13.0264,13.0798,43258.243878618,0
+SPMD.US,D,20070320,000000,13.1184,13.1798,13.1184,13.1798,8905.0696932993,0
+SPMD.US,D,20070321,000000,13.1928,13.3602,13.1888,13.3602,85253.421749717,0
+SPMD.US,D,20070322,000000,13.374,13.4136,13.369,13.4136,10175.203216448,0
+SPMD.US,D,20070323,000000,13.4206,13.4492,13.4206,13.4492,19927.365140209,0
+SPMD.US,D,20070326,000000,13.4246,13.4294,13.3424,13.3958,20354.445013256,0
+SPMD.US,D,20070327,000000,13.369,13.369,13.3334,13.3512,14415.71259421,0
+SPMD.US,D,20070328,000000,13.3046,13.3156,13.2582,13.2868,6359.7544215524,0
+SPMD.US,D,20070329,000000,13.273,13.273,13.2056,13.2542,8062.0160431967,0
+SPMD.US,D,20070330,000000,13.3294,13.3294,13.2452,13.2452,3393.4171472992,0
+SPMD.US,D,20070402,000000,13.3452,13.367,13.3056,13.367,16117.974215854,0
+SPMD.US,D,20070403,000000,13.47,13.4958,13.47,13.482,22480.757572676,0
+SPMD.US,D,20070404,000000,13.4908,13.4928,13.47,13.4928,25885.280815965,0
+SPMD.US,D,20070405,000000,13.5028,13.5494,13.5028,13.5494,21634.674987304,0
+SPMD.US,D,20070409,000000,13.5682,13.589,13.5682,13.589,13994.690591703,0
+SPMD.US,D,20070410,000000,13.6088,13.6118,13.588,13.5958,9326.0916958056,0
+SPMD.US,D,20070411,000000,13.578,13.584,13.5096,13.5186,16117.974215854,0
+SPMD.US,D,20070412,000000,13.5216,13.6008,13.479,13.6008,18662.279842511,0
+SPMD.US,D,20070413,000000,13.582,13.6552,13.582,13.6514,8486.0669809729,0
+SPMD.US,D,20070416,000000,13.7554,13.7554,13.7554,13.7554,11878.474483182,0
+SPMD.US,D,20070417,000000,13.7999,13.8207,13.7722,13.793,69144.534339673,0
+SPMD.US,D,20070418,000000,13.7662,13.789,13.7384,13.787,71674.70493507,0
+SPMD.US,D,20070419,000000,13.7662,13.7662,13.7216,13.7216,1704.2809118242,0
+SPMD.US,D,20070420,000000,13.8207,13.8366,13.7999,13.7999,5508.6236107303,0
+SPMD.US,D,20070423,000000,13.8524,13.898,13.8524,13.8732,37755.678138427,0
+SPMD.US,D,20070424,000000,13.885,13.885,13.8158,13.8613,19515.429943513,0
+SPMD.US,D,20070425,000000,13.9237,13.9842,13.8702,13.9842,27138.250372584,0
+SPMD.US,D,20070426,000000,13.9494,13.998,13.9158,13.998,139976.18562464,0
+SPMD.US,D,20070427,000000,13.9524,13.9643,13.9237,13.9643,6359.7544215524,0
+SPMD.US,D,20070430,000000,13.9494,13.9574,13.8008,13.8008,5090.6305434938,0
+SPMD.US,D,20070501,000000,13.7256,13.8158,13.7256,13.8078,4678.6953467969,0
+SPMD.US,D,20070502,000000,13.8396,13.9802,13.8396,13.9643,6359.7544215524,0
+SPMD.US,D,20070503,000000,13.9624,14.0128,13.9624,13.991,8486.0669809729,0
+SPMD.US,D,20070504,000000,14.0128,14.0366,14.0128,14.0366,5508.6236107303,0
+SPMD.US,D,20070507,000000,14.0654,14.0654,14.0346,14.0604,13153.656231781,0
+SPMD.US,D,20070508,000000,13.9802,14.0504,13.9802,14.0466,8062.0160431967,0
+SPMD.US,D,20070509,000000,14.1128,14.1762,14.1128,14.1762,17812.158676778,0
+SPMD.US,D,20070510,000000,14.1218,14.1218,14.0108,14.0108,23746.852515465,0
+SPMD.US,D,20070511,000000,14.0624,14.094,14.0504,14.0911,4231.4225719521,0
+SPMD.US,D,20070514,000000,14.1396,14.1396,14.0248,14.0248,16537.98657327,0
+SPMD.US,D,20070515,000000,14.0436,14.106,13.991,13.991,18662.279842511,0
+SPMD.US,D,20070516,000000,14.0178,14.0248,13.9802,14.0079,7635.9458152407,0
+SPMD.US,D,20070517,000000,13.9792,14.0267,13.9792,14.0267,14846.831047615,0
+SPMD.US,D,20070518,000000,14.0436,14.108,14.0436,14.108,7215.9334578243,0
+SPMD.US,D,20070521,000000,14.106,14.2516,14.106,14.2139,33091.117822889,0
+SPMD.US,D,20070522,000000,14.2337,14.302,14.2337,14.2912,5942.7709994059,0
+SPMD.US,D,20070523,000000,14.2584,14.2584,14.2416,14.2416,11447.356029777,0
+SPMD.US,D,20070524,000000,14.2318,14.2318,14,14,27138.250372584,0
+SPMD.US,D,20070525,000000,14.0911,14.0911,14.0654,14.0654,6789.8632298682,0
+SPMD.US,D,20070529,000000,14.1694,14.2318,14.1614,14.202,7635.9458152407,0
+SPMD.US,D,20070530,000000,14.1307,14.304,14.1307,14.304,11447.356029777,0
+SPMD.US,D,20070531,000000,14.41,14.4358,14.408,14.408,6359.7544215524,0
+SPMD.US,D,20070601,000000,14.4576,14.4813,14.4496,14.4605,5942.7709994059,0
+SPMD.US,D,20070604,000000,14.4794,14.5259,14.4794,14.5259,5942.7709994059,0
+SPMD.US,D,20070605,000000,14.5021,14.5021,14.4407,14.4526,2549.3538521067,0
+SPMD.US,D,20070606,000000,14.3556,14.3556,14.2724,14.3,5090.6305434938,0
+SPMD.US,D,20070607,000000,14.1921,14.2416,13.9842,13.9842,36486.554260369,0
+SPMD.US,D,20070608,000000,13.9544,14.1109,13.9544,14.1109,5508.6236107303,0
+SPMD.US,D,20070611,000000,14.106,14.1782,14.106,14.1376,5508.6236107303,0
+SPMD.US,D,20070612,000000,14.0911,14.0911,13.994,13.994,13153.656231781,0
+SPMD.US,D,20070613,000000,14.0654,14.1128,14.0436,14.1128,14846.831047615,0
+SPMD.US,D,20070614,000000,14.2436,14.2486,14.2298,14.2436,6359.7544215524,0
+SPMD.US,D,20070615,000000,14.2912,14.304,14.2724,14.3,50903.276499668,0
+SPMD.US,D,20070618,000000,14.315,14.315,14.2188,14.2704,8486.0669809729,0
+SPMD.US,D,20070619,000000,14.2416,14.2704,14.2218,14.2704,15695.942568257,0
+SPMD.US,D,20070620,000000,14.2832,14.2882,14.1564,14.1564,24180.99990414,0
+SPMD.US,D,20070621,000000,14.0584,14.209,14.0584,14.206,27138.250372584,0
+SPMD.US,D,20070622,000000,14.1812,14.1812,14.0792,14.1109,4231.4225719521,0
+SPMD.US,D,20070625,000000,14.1288,14.1336,13.991,13.991,8062.0160431967,0
+SPMD.US,D,20070626,000000,14.0624,14.0624,13.8682,13.8682,5942.7709994059,0
+SPMD.US,D,20070627,000000,13.8544,14.0812,13.8544,14.0812,11026.33402727,0
+SPMD.US,D,20070628,000000,14.1762,14.1762,14.1218,14.1584,7215.9334578243,0
+SPMD.US,D,20070629,000000,14.1694,14.1902,14.0654,14.0654,8905.0696932993,0
+SPMD.US,D,20070702,000000,14.1584,14.2584,14.1584,14.2486,16537.98657327,0
+SPMD.US,D,20070703,000000,14.3318,14.3318,14.309,14.309,11878.474483182,0
+SPMD.US,D,20070705,000000,14.2832,14.3436,14.2763,14.3268,7635.9458152407,0
+SPMD.US,D,20070706,000000,14.307,14.4268,14.307,14.4268,26735.401981697,0
+SPMD.US,D,20070709,000000,14.408,14.4576,14.3982,14.4576,4678.6953467969,0
+SPMD.US,D,20070710,000000,14.3288,14.3377,14.2386,14.2386,4678.6953467969,0
+SPMD.US,D,20070711,000000,14.209,14.2724,14.209,14.2614,80166.829786582,0
+SPMD.US,D,20070712,000000,14.413,14.4754,14.3793,14.4754,17386.088448822,0
+SPMD.US,D,20070713,000000,14.4912,14.512,14.4863,14.4863,5942.7709994059,0
+SPMD.US,D,20070716,000000,14.5041,14.5318,14.4605,14.4932,28414.441766273,0
+SPMD.US,D,20070717,000000,14.4982,14.518,14.4982,14.514,3823.525955615,0
+SPMD.US,D,20070718,000000,14.4229,14.4229,14.3486,14.3605,2962.2986938934,0
+SPMD.US,D,20070719,000000,14.4982,14.5071,14.4794,14.5071,10615.408475663,0
+SPMD.US,D,20070723,000000,14.3852,14.3852,14.3416,14.3416,8905.0696932993,0
+SPMD.US,D,20070724,000000,14.212,14.2298,14.0108,14.0108,23746.852515465,0
+SPMD.US,D,20070725,000000,13.9604,14.0158,13.9604,13.9842,11447.356029777,0
+SPMD.US,D,20070726,000000,13.78,13.8266,13.5304,13.6682,65325.046964417,0
+SPMD.US,D,20070727,000000,13.5682,13.6335,13.3562,13.3562,12293.438615149,0
+SPMD.US,D,20070730,000000,13.4246,13.578,13.4246,13.5682,12293.438615149,0
+SPMD.US,D,20070731,000000,13.7316,13.7366,13.476,13.476,12730.614939094,0
+SPMD.US,D,20070801,000000,13.38,13.38,13.2888,13.2998,10615.408475663,0
+SPMD.US,D,20070802,000000,13.5304,13.592,13.5186,13.592,8486.0669809729,0
+SPMD.US,D,20070803,000000,13.5682,13.5682,13.1442,13.1769,11447.356029777,0
+SPMD.US,D,20070806,000000,13.1224,13.2888,12.9966,13.2492,33933.161827902,0
+SPMD.US,D,20070807,000000,13.367,13.3888,13.3452,13.383,24594.954391017,0
+SPMD.US,D,20070808,000000,13.5256,13.6384,13.4176,13.4176,53873.652354281,0
+SPMD.US,D,20070809,000000,13.3206,13.4176,13.273,13.273,15695.942568257,0
+SPMD.US,D,20070810,000000,12.953,13.2036,12.953,13.1522,7215.9334578243,0
+SPMD.US,D,20070813,000000,13.4246,13.4492,13.2572,13.2572,35206.324286321,0
+SPMD.US,D,20070814,000000,13.3046,13.3046,13.0125,13.0125,37321.530749752,0
+SPMD.US,D,20070815,000000,13.0244,13.0996,12.7768,12.7847,47518.946158178,0
+SPMD.US,D,20070816,000000,12.646,12.7005,12.3043,12.7005,123436.17976119,0
+SPMD.US,D,20070817,000000,13.0541,13.0541,12.8174,12.958,9759.2294393913,0
+SPMD.US,D,20070820,000000,12.9936,13.0422,12.9026,13.0422,8062.0160431967,0
+SPMD.US,D,20070821,000000,13.0264,13.1184,13.0264,13.0798,4231.4225719521,0
+SPMD.US,D,20070822,000000,13.2354,13.3116,13.2234,13.3116,5090.6305434938,0
+SPMD.US,D,20070823,000000,13.377,13.377,13.2304,13.264,34357.212765678,0
+SPMD.US,D,20070824,000000,13.276,13.367,13.2582,13.367,13572.658944107,0
+SPMD.US,D,20070827,000000,13.369,13.369,13.367,13.367,2962.2986938934,0
+SPMD.US,D,20070828,000000,13.2146,13.2146,13.0422,13.058,12730.614939094,0
+SPMD.US,D,20070829,000000,13.1224,13.2334,13.1155,13.2334,6359.7544215524,0
+SPMD.US,D,20070830,000000,13.2611,13.4522,13.2512,13.4522,14415.71259421,0
+SPMD.US,D,20070831,000000,13.367,13.47,13.367,13.47,31377.750105256,0
+SPMD.US,D,20070904,000000,13.4572,13.6286,13.4572,13.6286,26735.401981697,0
+SPMD.US,D,20070905,000000,13.484,13.5186,13.4414,13.4414,25022.034264064,0
+SPMD.US,D,20070906,000000,13.5166,13.5522,13.5078,13.5078,1704.2809118242,0
+SPMD.US,D,20070907,000000,13.3294,13.3314,13.3116,13.3274,4678.6953467969,0
+SPMD.US,D,20070910,000000,13.3562,13.3562,13.165,13.2462,6359.7544215524,0
+SPMD.US,D,20070911,000000,13.2978,13.2998,13.2978,13.2998,1704.2809118242,0
+SPMD.US,D,20070912,000000,13.3898,13.3898,13.3502,13.3502,3393.4171472992,0
+SPMD.US,D,20070913,000000,13.4136,13.4672,13.3888,13.4038,33933.161827902,0
+SPMD.US,D,20070914,000000,13.3452,13.4414,13.3452,13.4414,11878.474483182,0
+SPMD.US,D,20070917,000000,13.4464,13.4464,13.369,13.4018,17812.158676778,0
+SPMD.US,D,20070918,000000,13.4908,13.7622,13.4394,13.7622,15264.824114852,0
+SPMD.US,D,20070919,000000,13.9237,13.9366,13.7999,13.8613,18233.180679285,0
+SPMD.US,D,20070920,000000,13.8207,13.8266,13.7256,13.7602,13153.656231781,0
+SPMD.US,D,20070921,000000,13.7772,13.793,13.7316,13.7316,256197.4415731,0
+SPMD.US,D,20070924,000000,13.7316,13.7494,13.6582,13.6662,21209.614404437,0
+SPMD.US,D,20070925,000000,13.5304,13.6335,13.5304,13.6306,16117.974215854,0
+SPMD.US,D,20070926,000000,13.7128,13.7128,13.684,13.695,2962.2986938934,0
+SPMD.US,D,20070927,000000,13.8108,13.8158,13.791,13.8158,5508.6236107303,0
+SPMD.US,D,20070928,000000,13.8682,13.8682,13.793,13.7999,23326.840158049,0
+SPMD.US,D,20071001,000000,13.8792,13.989,13.8792,13.989,13572.658944107,0
+SPMD.US,D,20071002,000000,14.0198,14.0703,13.995,14.0654,70832.660930057,0
+SPMD.US,D,20071003,000000,14.0416,14.106,14.0079,14.0296,23326.840158049,0
+SPMD.US,D,20071004,000000,14.102,14.106,14.0198,14.0366,352903.26757804,0
+SPMD.US,D,20071005,000000,14.1544,14.2684,14.1486,14.2584,56421.996561298,0
+SPMD.US,D,20071008,000000,14.2436,14.2832,14.2436,14.2614,21209.614404437,0
+SPMD.US,D,20071009,000000,14.2486,14.312,14.2238,14.312,7635.9458152407,0
+SPMD.US,D,20071010,000000,14.2951,14.312,14.2634,14.302,28844.550574588,0
+SPMD.US,D,20071011,000000,14.4031,14.408,14.1921,14.209,12293.438615149,0
+SPMD.US,D,20071012,000000,14.2466,14.2932,14.2466,14.2872,24594.954391017,0
+SPMD.US,D,20071015,000000,14.2704,14.2704,14.1228,14.1248,21209.614404437,0
+SPMD.US,D,20071016,000000,14.1109,14.1109,14.0416,14.0703,51744.310859591,0
+SPMD.US,D,20071017,000000,14.1544,14.1544,13.9416,14.0722,7635.9458152407,0
+SPMD.US,D,20071018,000000,13.994,14.0624,13.994,14.0624,6359.7544215524,0
+SPMD.US,D,20071019,000000,13.9574,13.994,13.7186,13.7186,19927.365140209,0
+SPMD.US,D,20071022,000000,13.6484,13.78,13.6464,13.7444,81012.912371955,0
+SPMD.US,D,20071023,000000,13.898,13.9,13.8038,13.9,16117.974215854,0
+SPMD.US,D,20071024,000000,13.894,13.894,13.6998,13.885,83994.394322557,0
+SPMD.US,D,20071025,000000,13.8702,13.8702,13.7167,13.8662,90346.071583391,0
+SPMD.US,D,20071026,000000,13.9812,13.9812,13.8613,13.9643,25885.280815965,0
+SPMD.US,D,20071029,000000,14.0742,14.0742,14.005,14.0296,8486.0669809729,0
+SPMD.US,D,20071030,000000,14.0228,14.0475,14.005,14.0475,15264.824114852,0
+SPMD.US,D,20071031,000000,14.0267,14.198,14.0267,14.198,5508.6236107303,0
+SPMD.US,D,20071101,000000,13.9366,13.998,13.8178,13.8178,44967.573015892,0
+SPMD.US,D,20071102,000000,13.8524,13.8613,13.7652,13.798,6789.8632298682,0
+SPMD.US,D,20071105,000000,13.6682,13.7444,13.6364,13.6978,11878.474483182,0
+SPMD.US,D,20071106,000000,13.7384,13.8732,13.7048,13.8732,5942.7709994059,0
+SPMD.US,D,20071107,000000,13.7316,13.7772,13.5622,13.5622,21634.674987304,0
+SPMD.US,D,20071108,000000,13.2403,13.7286,13.2403,13.5662,90411.698514237,0
+SPMD.US,D,20071109,000000,13.4216,13.5304,13.4057,13.4057,3823.525955615,0
+SPMD.US,D,20071112,000000,13.4176,13.4176,13.2274,13.276,52609.576701672,0
+SPMD.US,D,20071113,000000,13.3136,13.4552,13.3136,13.4492,11878.474483182,0
+SPMD.US,D,20071114,000000,13.588,13.5958,13.4642,13.4642,10175.203216448,0
+SPMD.US,D,20071115,000000,13.4136,13.4265,13.279,13.2838,11026.33402727,0
+SPMD.US,D,20071116,000000,13.1848,13.2918,13.1522,13.2185,14210.754640951,0
+SPMD.US,D,20071119,000000,13.1422,13.1422,12.9917,13.0422,30535.706100243,0
+SPMD.US,D,20071120,000000,13.0342,13.1076,12.8006,12.8045,69144.534339673,0
+SPMD.US,D,20071121,000000,12.8094,12.8936,12.8094,12.8094,58522.05834838,0
+SPMD.US,D,20071123,000000,13.0214,13.0214,12.9511,12.96,2962.2986938934,0
+SPMD.US,D,20071126,000000,13.0422,13.0422,12.7817,12.7817,16537.98657327,0
+SPMD.US,D,20071127,000000,12.9016,12.9016,12.7708,12.8224,16117.974215854,0
+SPMD.US,D,20071128,000000,13.1106,13.2492,13.1106,13.2492,2962.2986938934,0
+SPMD.US,D,20071129,000000,13.2452,13.2918,13.1908,13.2384,4678.6953467969,0
+SPMD.US,D,20071130,000000,13.4464,13.476,13.3502,13.377,5508.6236107303,0
+SPMD.US,D,20071203,000000,13.3632,13.4265,13.3452,13.3632,11878.474483182,0
+SPMD.US,D,20071204,000000,13.2354,13.3254,13.2354,13.264,41989.12000056,0
+SPMD.US,D,20071205,000000,13.4018,13.4314,13.3978,13.4176,26295.196722482,0
+SPMD.US,D,20071206,000000,13.4344,13.6464,13.4344,13.6434,63620.766052593,0
+SPMD.US,D,20071207,000000,13.682,13.7316,13.6712,13.692,7215.9334578243,0
+SPMD.US,D,20071210,000000,13.793,13.7999,13.7722,13.7999,7215.9334578243,0
+SPMD.US,D,20071211,000000,13.677,13.677,13.3898,13.3898,5508.6236107303,0
+SPMD.US,D,20071212,000000,13.5414,13.5414,13.3026,13.4156,12730.614939094,0
+SPMD.US,D,20071213,000000,13.2868,13.3849,13.2868,13.3849,36907.576262875,0
+SPMD.US,D,20071214,000000,13.3116,13.3641,13.2384,13.2384,4678.6953467969,0
+SPMD.US,D,20071217,000000,13.159,13.159,13.0036,13.0036,6359.7544215524,0
+SPMD.US,D,20071218,000000,13.0144,13.067,12.9244,13.063,4678.6953467969,0
+SPMD.US,D,20071219,000000,13.0908,13.1076,13.0164,13.0798,9759.2294393913,0
+SPMD.US,D,20071220,000000,13.072,13.2214,13.0462,13.2214,28844.550574588,0
+SPMD.US,D,20071221,000000,13.3274,13.3394,13.2354,13.3364,88649.867832286,0
+SPMD.US,D,20071224,000000,13.4246,13.479,13.4246,13.479,25022.034264064,0
+SPMD.US,D,20071226,000000,13.4265,13.5048,13.4136,13.4978,58522.05834838,0
+SPMD.US,D,20071227,000000,13.4464,13.4464,13.2888,13.2918,11447.356029777,0
+SPMD.US,D,20071228,000000,13.3234,13.3234,13.269,13.2838,12730.614939094,0
+SPMD.US,D,20071231,000000,13.2096,13.2542,13.1888,13.1888,14415.71259421,0
+SPMD.US,D,20080102,000000,13.175,13.1888,13.0105,13.065,11447.356029777,0
+SPMD.US,D,20080103,000000,13.072,13.072,12.9332,12.9332,2962.2986938934,0
+SPMD.US,D,20080104,000000,12.747,12.747,12.5757,12.6024,19927.365140209,0
+SPMD.US,D,20080107,000000,12.6094,12.6144,12.4519,12.5312,109436.44094404,0
+SPMD.US,D,20080108,000000,12.5648,12.5826,12.2865,12.2865,8905.0696932993,0
+SPMD.US,D,20080109,000000,12.2845,12.2845,11.9953,12.2816,164999.22953379,0
+SPMD.US,D,20080110,000000,12.2904,12.552,12.2904,12.4598,13153.656231781,0
+SPMD.US,D,20080111,000000,12.3568,12.3598,12.2578,12.338,67020.241070432,0
+SPMD.US,D,20080114,000000,12.4301,12.4578,12.3856,12.4578,48356.951582831,0
+SPMD.US,D,20080115,000000,12.3093,12.3093,12.1449,12.1726,30535.706100243,0
+SPMD.US,D,20080116,000000,12.232,12.232,12.0577,12.125,10615.408475663,0
+SPMD.US,D,20080117,000000,12.1597,12.1597,11.7764,11.7764,13994.690591703,0
+SPMD.US,D,20080118,000000,11.8834,11.919,11.6853,11.7388,11878.474483182,0
+SPMD.US,D,20080122,000000,11.2158,11.7318,11.2158,11.6576,14415.71259421,0
+SPMD.US,D,20080123,000000,11.091,11.9537,11.091,11.9121,102231.6135822,0
+SPMD.US,D,20080124,000000,11.9973,12.4212,11.9804,12.1082,387258.46105354,0
+SPMD.US,D,20080125,000000,12.2608,12.2627,11.9587,12.032,125563.5019657,0
+SPMD.US,D,20080128,000000,11.9676,12.235,11.9388,12.235,113264.00548001,0
+SPMD.US,D,20080129,000000,12.3518,12.4212,12.2954,12.3677,30966.824553649,0
+SPMD.US,D,20080130,000000,12.3677,12.5648,12.333,12.4588,54714.686714203,0
+SPMD.US,D,20080131,000000,12.3875,12.5916,12.3628,12.547,33933.161827902,0
+SPMD.US,D,20080201,000000,12.5876,12.8312,12.5876,12.8094,44113.413269799,0
+SPMD.US,D,20080204,000000,12.8362,12.8392,12.7154,12.7213,47073.692673513,0
+SPMD.US,D,20080205,000000,12.547,12.5728,12.3925,12.3925,44536.454562486,0
+SPMD.US,D,20080206,000000,12.4262,12.4519,12.232,12.232,60656.448068519,0
+SPMD.US,D,20080207,000000,12.2102,12.3707,12.131,12.3707,46657.718896456,0
+SPMD.US,D,20080208,000000,12.3598,12.3895,12.2508,12.333,49627.08510598,0
+SPMD.US,D,20080211,000000,12.3449,12.437,12.2578,12.4301,93323.514953632,0
+SPMD.US,D,20080212,000000,12.542,12.5916,12.4073,12.4737,45377.488922409,0
+SPMD.US,D,20080213,000000,12.5777,12.5777,12.5272,12.5272,23326.840158049,0
+SPMD.US,D,20080214,000000,12.6332,12.6332,12.4499,12.4499,62358.709690164,0
+SPMD.US,D,20080215,000000,12.3548,12.435,12.3093,12.435,80593.909659629,0
+SPMD.US,D,20080219,000000,12.5796,12.5826,12.4281,12.4866,302005.03930382,0
+SPMD.US,D,20080220,000000,12.3796,12.5826,12.3707,12.5598,134034.42427033,0
+SPMD.US,D,20080221,000000,12.6599,12.6599,12.4212,12.4212,28844.550574588,0
+SPMD.US,D,20080222,000000,12.3548,12.4955,12.3093,12.4955,25022.034264064,0
+SPMD.US,D,20080225,000000,12.5182,12.7431,12.4598,12.7431,228208.06038969,0
+SPMD.US,D,20080226,000000,12.7382,12.8966,12.6876,12.8471,84832.39974721,0
+SPMD.US,D,20080227,000000,12.747,12.9026,12.747,12.7956,34357.212765678,0
+SPMD.US,D,20080228,000000,12.7213,12.7242,12.6352,12.6648,74663.254401302,0
+SPMD.US,D,20080229,000000,12.4182,12.4301,12.2924,12.3004,40296.954829814,0
+SPMD.US,D,20080303,000000,12.2488,12.3142,12.1904,12.2974,310068.0649921,0
+SPMD.US,D,20080304,000000,12.2429,12.2439,12.0498,12.1904,33933.161827902,0
+SPMD.US,D,20080305,000000,12.3043,12.3568,12.2182,12.2796,114948.09349004,0
+SPMD.US,D,20080306,000000,12.1776,12.1776,12.0022,12.0022,54282.558615708,0
+SPMD.US,D,20080307,000000,11.6595,11.9943,11.6595,11.8249,61928.600881848,0
+SPMD.US,D,20080310,000000,11.7903,11.8051,11.5823,11.5823,57691.120439356,0
+SPMD.US,D,20080311,000000,11.8349,11.9606,11.7873,11.9606,63200.753695176,0
+SPMD.US,D,20080312,000000,11.9973,12.0418,11.8923,11.8923,130647.06499357,0
+SPMD.US,D,20080313,000000,11.6041,12.0349,11.6041,11.9874,99259.218437409,0
+SPMD.US,D,20080314,000000,12.0151,12.0706,11.7299,11.8032,241348.5912353,0
+SPMD.US,D,20080317,000000,11.5149,11.6576,11.4238,11.5783,62774.68346722,0
+SPMD.US,D,20080318,000000,11.7507,11.9953,11.7209,11.9953,36907.576262875,0
+SPMD.US,D,20080319,000000,12.0815,12.0815,11.7952,11.7952,35633.404159367,0
+SPMD.US,D,20080320,000000,11.609,11.8873,11.609,11.8834,41147.075995547,0
+SPMD.US,D,20080324,000000,12.0102,12.1855,12.0102,12.1666,27138.250372584,0
+SPMD.US,D,20080325,000000,12.1795,12.2954,12.1488,12.2538,31808.868558662,0
+SPMD.US,D,20080326,000000,12.2251,12.2251,12.1132,12.1132,33503.053019587,0
+SPMD.US,D,20080327,000000,11.9874,11.9874,11.9745,11.9824,46657.718896456,0
+SPMD.US,D,20080328,000000,11.9953,12.0072,11.8398,11.8398,16117.974215854,0
+SPMD.US,D,20080331,000000,11.8566,11.9676,11.818,11.9676,25022.034264064,0
+SPMD.US,D,20080401,000000,12.1003,12.3895,12.1003,12.3895,14415.71259421,0
+SPMD.US,D,20080402,000000,12.4301,12.542,12.3628,12.4598,13572.658944107,0
+SPMD.US,D,20080403,000000,12.4073,12.4896,12.4073,12.4896,860.21761663163,0
+SPMD.US,D,20080404,000000,12.5371,12.5569,12.4974,12.5182,13994.690591703,0
+SPMD.US,D,20080407,000000,12.5777,12.5995,12.5777,12.5995,2123.2836241506,0
+SPMD.US,D,20080408,000000,12.438,12.5123,12.437,12.4786,34782.273348544,0
+SPMD.US,D,20080409,000000,12.4598,12.4757,12.24,12.2796,6359.7544215524,0
+SPMD.US,D,20080410,000000,12.4044,12.4044,12.3954,12.3954,2549.3538521067,0
+SPMD.US,D,20080411,000000,12.2608,12.2608,12.2578,12.2578,8905.0696932993,0
+SPMD.US,D,20080414,000000,12.135,12.1647,12.131,12.1647,23746.852515465,0
+SPMD.US,D,20080415,000000,12.1082,12.1379,12.1082,12.1379,1420.5706415501,0
+SPMD.US,D,20080416,000000,12.2578,12.4737,12.2578,12.4737,15924.122358584,0
+SPMD.US,D,20080417,000000,12.442,12.4786,12.4301,12.4786,37755.678138427,0
+SPMD.US,D,20080418,000000,12.6876,12.7223,12.6738,12.7223,7554.1645629553,0
+SPMD.US,D,20080421,000000,12.648,12.6648,12.648,12.6618,11882.513063542,0
+SPMD.US,D,20080422,000000,12.5292,12.5292,12.4103,12.4103,5299.627077112,0
+SPMD.US,D,20080423,000000,12.4836,12.5648,12.4519,12.4519,20392.811526674,0
+SPMD.US,D,20080424,000000,12.547,12.6826,12.4925,12.6826,18058.512078724,0
+SPMD.US,D,20080425,000000,12.7064,12.8174,12.656,12.7956,49869.399927566,0
+SPMD.US,D,20080428,000000,12.7976,12.859,12.7956,12.8124,216223.57317207,0
+SPMD.US,D,20080429,000000,12.8124,12.8124,12.8006,12.8006,10175.203216448,0
+SPMD.US,D,20080430,000000,12.8045,12.85,12.7817,12.85,53867.594483742,0
+SPMD.US,D,20080501,000000,12.7658,12.9511,12.7658,12.9511,17881.824187984,0
+SPMD.US,D,20080502,000000,13.0164,13.0342,12.9026,12.9026,2859.3148947192,0
+SPMD.US,D,20080505,000000,12.9244,12.965,12.9046,12.9412,15731.280146405,0
+SPMD.US,D,20080506,000000,12.857,13.0382,12.857,13.0382,32577.208472108,0
+SPMD.US,D,20080507,000000,13.061,13.061,12.9174,12.9174,22158.680788984,0
+SPMD.US,D,20080508,000000,12.8778,12.9412,12.8649,12.9016,12195.503041425,0
+SPMD.US,D,20080509,000000,12.8412,12.8649,12.7886,12.8649,16891.36235475,0
+SPMD.US,D,20080512,000000,12.8708,12.8708,12.8708,12.8708,1008.6354448533,0
+SPMD.US,D,20080513,000000,13.0492,13.0838,13.0214,13.0838,22018.340121482,0
+SPMD.US,D,20080514,000000,13.2086,13.2086,13.1818,13.1818,1698.2230412845,0
+SPMD.US,D,20080515,000000,13.2611,13.264,13.2611,13.264,6165.9025642833,0
+SPMD.US,D,20080516,000000,13.4176,13.4176,13.2582,13.3136,9438.1623007893,0
+SPMD.US,D,20080519,000000,13.367,13.4572,13.3156,13.3156,11581.638826739,0
+SPMD.US,D,20080520,000000,13.2086,13.2611,13.2086,13.2611,1704.2809118242,0
+SPMD.US,D,20080521,000000,13.065,13.065,13.065,13.065,1760.821036861,0
+SPMD.US,D,20080522,000000,13.065,13.0937,13.065,13.0937,939.97957873715,0
+SPMD.US,D,20080523,000000,12.9026,12.9362,12.8758,12.9204,17966.63437554,0
+SPMD.US,D,20080527,000000,12.953,13.0244,12.953,13.0244,6018.4943811516,0
+SPMD.US,D,20080528,000000,13.0749,13.0957,13.0749,13.0957,2866.3824103488,0
+SPMD.US,D,20080602,000000,13.2264,13.2264,13.1542,13.2036,3823.525955615,0
+SPMD.US,D,20080603,000000,13.2572,13.2809,13.0749,13.1987,27508.790120593,0
+SPMD.US,D,20080605,000000,13.4057,13.4057,13.4057,13.4057,860.21761663163,0
+SPMD.US,D,20080606,000000,13.4176,13.4176,13.2611,13.3056,3357.0699240612,0
+SPMD.US,D,20080609,000000,13.1848,13.1848,13.0066,13.0066,6789.8632298682,0
+SPMD.US,D,20080610,000000,12.968,13.0362,12.968,13.0362,2731.0899682964,0
+SPMD.US,D,20080611,000000,12.9758,12.9758,12.8045,12.8045,6047.77408876,0
+SPMD.US,D,20080612,000000,12.854,12.854,12.854,12.854,396.79052034769,0
+SPMD.US,D,20080613,000000,12.9728,12.9728,12.8936,12.9412,13724.105707599,0
+SPMD.US,D,20080616,000000,13.0402,13.1908,13.0402,13.1908,47927.852419605,0
+SPMD.US,D,20080617,000000,13.1442,13.162,13.067,13.067,47518.946158178,0
+SPMD.US,D,20080618,000000,12.955,12.957,12.9095,12.9204,48840.571580914,0
+SPMD.US,D,20080619,000000,12.955,12.9888,12.955,12.9888,7487.527987019,0
+SPMD.US,D,20080620,000000,12.9026,12.9026,12.6956,12.7005,52174.419667906,0
+SPMD.US,D,20080623,000000,12.7005,12.7005,12.7005,12.7005,4231.4225719521,0
+SPMD.US,D,20080624,000000,12.6302,12.6797,12.6302,12.6302,6569.7606002606,0
+SPMD.US,D,20080625,000000,12.5965,12.7034,12.5965,12.6896,6831.2586785559,0
+SPMD.US,D,20080626,000000,12.438,12.438,12.3598,12.3598,4473.7373935385,0
+SPMD.US,D,20080627,000000,12.2904,12.3449,12.2776,12.3004,6967.5607656982,0
+SPMD.US,D,20080630,000000,12.3568,12.3677,12.2746,12.2895,62958.43887359,0
+SPMD.US,D,20080701,000000,12.1538,12.1746,12.0676,12.1666,24362.73602033,0
+SPMD.US,D,20080702,000000,12.3212,12.3212,11.9606,11.9606,1316.577197286,0
+SPMD.US,D,20080703,000000,11.8111,11.8111,11.8111,11.8111,1348.8858401642,0
+SPMD.US,D,20080707,000000,11.9359,11.9359,11.7279,11.7279,1704.2809118242,0
+SPMD.US,D,20080708,000000,11.6645,11.919,11.5486,11.919,29805.732700214,0
+SPMD.US,D,20080709,000000,11.9795,12.0002,11.7279,11.7279,5508.6236107303,0
+SPMD.US,D,20080710,000000,11.8081,11.8081,11.8002,11.8002,7606.6661076323,0
+SPMD.US,D,20080711,000000,11.6001,11.6932,11.5328,11.6932,14350.085663364,0
+SPMD.US,D,20080714,000000,11.8081,11.8111,11.5655,11.5655,15012.412842366,0
+SPMD.US,D,20080715,000000,11.5714,11.6259,11.509,11.509,2702.819905778,0
+SPMD.US,D,20080716,000000,11.5486,11.8051,11.4813,11.8051,21727.562335578,0
+SPMD.US,D,20080717,000000,11.9656,11.9656,11.8903,11.921,16806.552167195,0
+SPMD.US,D,20080718,000000,11.9953,11.9953,11.9725,11.9725,860.21761663163,0
+SPMD.US,D,20080721,000000,11.9894,12.0151,11.9408,11.9696,27328.063649493,0
+SPMD.US,D,20080722,000000,11.9517,12.0944,11.9517,12.0944,20992.540710099,0
+SPMD.US,D,20080723,000000,12.1617,12.331,12.1617,12.2627,14852.888918155,0
+SPMD.US,D,20080724,000000,12.1904,12.1904,11.8586,11.8854,50797.263765223,0
+SPMD.US,D,20080725,000000,11.928,11.9765,11.8854,11.9517,21320.675364331,0
+SPMD.US,D,20080728,000000,11.9587,11.9587,11.7883,11.7883,1842.6022891464,0
+SPMD.US,D,20080729,000000,11.919,12.0418,11.919,12.0418,2952.202242994,0
+SPMD.US,D,20080730,000000,12.1488,12.1954,12.1201,12.1795,11447.356029777,0
+SPMD.US,D,20080801,000000,12.1201,12.1429,12.0151,12.0944,22244.500621629,0
+SPMD.US,D,20080804,000000,11.9101,11.9101,11.8774,11.8774,2962.2986938934,0
+SPMD.US,D,20080805,000000,12.0369,12.0577,12.0369,12.0577,3823.525955615,0
+SPMD.US,D,20080806,000000,12.1152,12.1152,12.1152,12.1152,1264.0756526089,0
+SPMD.US,D,20080807,000000,12.1795,12.1795,12.0904,12.0904,12635.70830064,0
+SPMD.US,D,20080808,000000,12.1082,12.2251,12.1082,12.2251,13742.279319217,0
+SPMD.US,D,20080811,000000,12.2696,12.3974,12.2696,12.3974,4022.4260383338,0
+SPMD.US,D,20080812,000000,12.3856,12.3856,12.3469,12.3469,47073.692673513,0
+SPMD.US,D,20080813,000000,12.2924,12.2924,12.1726,12.1845,495379.33444537,0
+SPMD.US,D,20080814,000000,12.2578,12.3875,12.2578,12.3796,2852.2473790896,0
+SPMD.US,D,20080815,000000,12.4182,12.435,12.4182,12.4182,2295.9329345309,0
+SPMD.US,D,20080821,000000,12.1023,12.1201,12.1023,12.1201,860.21761663163,0
+SPMD.US,D,20080822,000000,12.1954,12.2023,12.1954,12.1993,2123.2836241506,0
+SPMD.US,D,20080825,000000,12.24,12.24,12.0607,12.0607,295763.41335779,0
+SPMD.US,D,20080826,000000,12.0577,12.1379,12.0577,12.0864,62409.191944661,0
+SPMD.US,D,20080828,000000,12.2845,12.2954,12.2845,12.2954,2674.5498432596,0
+SPMD.US,D,20080829,000000,12.3726,12.3796,12.2845,12.331,11805.780036707,0
+SPMD.US,D,20080902,000000,12.5084,12.5084,12.2954,12.2954,12585.226046142,0
+SPMD.US,D,20080903,000000,12.1617,12.1934,12.1201,12.1884,150611.7870021,0
+SPMD.US,D,20080904,000000,11.9973,11.9973,11.8873,11.8873,2123.2836241506,0
+SPMD.US,D,20080905,000000,11.9072,11.9072,11.9072,11.9072,860.21761663163,0
+SPMD.US,D,20080908,000000,12.3004,12.3004,11.9894,12.0884,8445.6811773751,0
+SPMD.US,D,20080909,000000,11.8656,11.8656,11.6853,11.6853,10341.794656289,0
+SPMD.US,D,20080910,000000,11.7209,11.7952,11.6041,11.7061,8127.642974043,0
+SPMD.US,D,20080911,000000,11.5427,11.7873,11.5427,11.7873,8652.6584208135,0
+SPMD.US,D,20080912,000000,11.7546,11.8774,11.7526,11.8774,19174.169903112,0
+SPMD.US,D,20080915,000000,11.5783,11.7388,11.4238,11.4238,50368.164601998,0
+SPMD.US,D,20080916,000000,11.1435,11.5328,11.1177,11.5328,55290.184415471,0
+SPMD.US,D,20080917,000000,11.4119,11.4119,11.0465,11.0465,67626.028124398,0
+SPMD.US,D,20080918,000000,11.1455,11.5179,10.8265,11.5179,264239.26471449,0
+SPMD.US,D,20080919,000000,12.5153,18.6888,11.6071,11.9923,130768.22240436,0
+SPMD.US,D,20080922,000000,11.8467,11.8537,11.4426,11.4426,63784.328557164,0
+SPMD.US,D,20080923,000000,11.3872,11.506,11.3872,11.4426,78562.503738662,0
+SPMD.US,D,20080924,000000,11.2971,11.2971,11.1871,11.1871,10736.565886457,0
+SPMD.US,D,20080925,000000,11.2515,11.3416,11.2515,11.3228,10635.601377462,0
+SPMD.US,D,20080926,000000,11.1227,11.2277,11.0732,11.2277,23945.752598183,0
+SPMD.US,D,20080929,000000,10.7751,10.8147,10.3651,10.4729,29978.382010594,0
+SPMD.US,D,20080930,000000,10.9127,10.9127,10.4729,10.7385,71409.168276415,0
+SPMD.US,D,20081001,000000,10.6225,10.7047,10.6087,10.6582,132773.37755298,0
+SPMD.US,D,20081002,000000,10.3601,10.3917,10.1501,10.1501,36816.70820478,0
+SPMD.US,D,20081003,000000,10.3403,10.4047,9.90051,9.90744,38233.240265971,0
+SPMD.US,D,20081006,000000,9.56871,9.56871,9.08349,9.46966,254026.70462972,0
+SPMD.US,D,20081007,000000,9.68855,9.68855,8.91591,8.91591,63419.846679694,0
+SPMD.US,D,20081008,000000,8.56202,8.9785,8.51299,8.74664,38157.516884225,0
+SPMD.US,D,20081009,000000,8.7089,8.71604,8.18594,8.18951,42231.434822146,0
+SPMD.US,D,20081010,000000,7.84325,8.18792,7.67171,8.08156,64048.855570728,0
+SPMD.US,D,20081013,000000,8.89798,9.73609,8.43781,9.01683,97483.252724199,0
+SPMD.US,D,20081014,000000,9.50136,11.3228,8.80528,8.80528,49645.258717598,0
+SPMD.US,D,20081015,000000,8.7297,8.7297,8.294,8.294,27347.246906202,0
+SPMD.US,D,20081016,000000,8.14782,8.17634,7.86752,8.17634,65690.538486977,0
+SPMD.US,D,20081017,000000,8.15762,8.50883,8.15762,8.36245,155256.15441584,0
+SPMD.US,D,20081020,000000,8.53478,8.62808,8.44525,8.62808,21100.572734724,0
+SPMD.US,D,20081021,000000,8.55984,8.68523,8.55984,8.65928,11372.642293121,0
+SPMD.US,D,20081022,000000,8.25151,8.25151,7.76797,8.04402,55072.101076043,0
+SPMD.US,D,20081023,000000,8.02738,8.02738,7.4449,7.75233,18514.871659379,0
+SPMD.US,D,20081024,000000,7.39082,7.58395,7.30554,7.5682,36486.554260369,0
+SPMD.US,D,20081027,000000,7.40538,7.55394,7.10815,7.10815,239031.45575388,0
+SPMD.US,D,20081028,000000,7.45014,7.45014,7.18133,7.31544,36104.90841637,0
+SPMD.US,D,20081029,000000,7.88604,8.23576,7.71133,7.91902,75930.358989181,0
+SPMD.US,D,20081030,000000,8.14048,8.27251,8.06322,8.25151,17427.48389751,0
+SPMD.US,D,20081031,000000,8.18951,8.50883,8.18951,8.50883,4022.4260383338,0
+SPMD.US,D,20081103,000000,8.5743,8.59104,8.44683,8.47743,43222.90630047,0
+SPMD.US,D,20081104,000000,8.71336,8.73456,8.57697,8.65205,88421.688041958,0
+SPMD.US,D,20081105,000000,8.6053,8.66443,8.40017,8.40017,122440.66970251,0
+SPMD.US,D,20081106,000000,8.13098,8.14564,7.90971,7.90971,50617.546939214,0
+SPMD.US,D,20081107,000000,7.92803,8.1075,7.92803,8.07492,7526.9041455268,0
+SPMD.US,D,20081110,000000,8.30133,8.30133,7.87217,7.93526,196824.2524139,0
+SPMD.US,D,20081111,000000,7.83473,7.83473,7.61505,7.73301,221954.31870258,0
+SPMD.US,D,20081112,000000,7.47629,7.47629,7.29177,7.29642,10220.637245496,0
+SPMD.US,D,20081113,000000,7.32703,7.52997,6.95809,7.52997,47418.991294274,0
+SPMD.US,D,20081114,000000,7.65081,7.71133,7.40954,7.47372,56258.434056727,0
+SPMD.US,D,20081117,000000,7.31544,7.40538,7.25215,7.25215,66658.788128232,0
+SPMD.US,D,20081118,000000,7.27077,7.30851,7.19579,7.19579,15257.756599222,0
+SPMD.US,D,20081119,000000,7.29642,7.29642,6.75238,6.75238,29780.491572965,0
+SPMD.US,D,20081120,000000,6.55706,6.65749,6.21922,6.24734,41490.355326127,0
+SPMD.US,D,20081121,000000,6.34421,6.4488,6.03786,6.43385,59085.440308568,0
+SPMD.US,D,20081124,000000,6.53834,7.07715,6.53834,7.01365,104776.92885395,0
+SPMD.US,D,20081125,000000,7.12943,7.18133,6.95541,7.18133,67322.124952325,0
+SPMD.US,D,20081126,000000,7.03119,7.5276,7.03119,7.47629,115246.94843666,0
+SPMD.US,D,20081128,000000,7.51373,7.54503,7.50105,7.54503,12467.097570619,0
+SPMD.US,D,20081201,000000,7.4236,7.4236,6.82764,6.82764,34326.92341298,0
+SPMD.US,D,20081202,000000,6.91936,7.13171,6.91936,7.13171,118886.7189859,0
+SPMD.US,D,20081203,000000,7.01841,7.27364,6.96483,7.22313,33203.188427873,0
+SPMD.US,D,20081204,000000,7.20699,7.39556,6.98909,6.98909,16168.456470351,0
+SPMD.US,D,20081205,000000,7.00652,7.29642,6.85637,7.29642,37292.251042143,0
+SPMD.US,D,20081208,000000,7.66695,7.72539,7.57018,7.66487,60299.03370668,0
+SPMD.US,D,20081209,000000,7.66002,7.80839,7.51373,7.51373,20788.592401931,0
+SPMD.US,D,20081210,000000,7.57286,7.70389,7.5583,7.69706,72626.800254887,0
+SPMD.US,D,20081211,000000,7.64516,7.73797,7.30851,7.30851,20557.383676334,0
+SPMD.US,D,20081212,000000,7.43132,7.51126,7.43132,7.51126,3393.4171472992,0
+SPMD.US,D,20081215,000000,7.6097,7.6097,7.2782,7.403,109628.27351113,0
+SPMD.US,D,20081216,000000,7.50918,7.81789,7.50918,7.81789,32538.841958691,0
+SPMD.US,D,20081217,000000,7.70181,7.97369,7.70181,7.93526,59415.59425298,0
+SPMD.US,D,20081218,000000,7.87911,7.91674,7.64516,7.76797,14610.574096568,0
+SPMD.US,D,20081219,000000,7.79631,7.82007,7.68349,7.74045,219811.85182172,0
+SPMD.US,D,20081222,000000,7.68349,7.68349,7.41428,7.45232,318803.5143103,0
+SPMD.US,D,20081223,000000,7.57751,7.61733,7.47866,7.47866,131171.07079525,0
+SPMD.US,D,20081224,000000,7.4644,7.53284,7.4644,7.5163,129583.90871385,0
+SPMD.US,D,20081226,000000,7.52502,7.58643,7.52502,7.58395,10752.720207895,0
+SPMD.US,D,20081229,000000,7.59108,7.59108,7.4449,7.47866,122637.55049505,0
+SPMD.US,D,20081230,000000,7.56078,7.71845,7.5583,7.71845,71551.528234097,0
+SPMD.US,D,20081231,000000,7.7863,7.97874,7.7863,7.97874,15868.591878637,0
+SPMD.US,D,20090102,000000,7.94745,8.056,7.94745,8.056,2215.1613273355,0
+SPMD.US,D,20090105,000000,8.18149,8.21358,8.06086,8.21358,5710.5526287189,0
+SPMD.US,D,20090106,000000,8.29915,8.40711,8.29915,8.36671,13066.826754045,0
+SPMD.US,D,20090107,000000,8.10978,8.10978,8.07938,8.10978,3281.3465423155,0
+SPMD.US,D,20090108,000000,8.06818,8.1594,8.03996,8.1594,1466.0046705976,0
+SPMD.US,D,20090109,000000,7.93021,8.00826,7.93021,8.00826,2962.2986938934,0
+SPMD.US,D,20090112,000000,7.81532,7.85286,7.68815,7.68815,11648.275402675,0
+SPMD.US,D,20090113,000000,7.78917,7.81295,7.75887,7.78195,7910.5692797052,0
+SPMD.US,D,20090114,000000,7.56315,7.56315,7.46262,7.47124,28395.258509564,0
+SPMD.US,D,20090115,000000,7.45738,7.67685,7.26166,7.59613,314933.54468055,0
+SPMD.US,D,20090116,000000,7.75481,7.75481,7.75481,7.75481,747.13736655799,0
+SPMD.US,D,20090120,000000,7.64051,7.64051,7.28068,7.29405,233401.67473236,0
+SPMD.US,D,20090121,000000,7.39556,7.39556,7.24928,7.28246,314304.5357895,0
+SPMD.US,D,20090122,000000,7.38348,7.38348,7.28246,7.36268,5842.8161355015,0
+SPMD.US,D,20090123,000000,7.22313,7.41428,7.19579,7.41428,8319.4755411322,0
+SPMD.US,D,20090126,000000,7.45985,7.57543,7.45985,7.48302,2644.2604905613,0
+SPMD.US,D,20090127,000000,7.59861,7.59861,7.53453,7.57543,12514.550889846,0
+SPMD.US,D,20090128,000000,7.71647,7.84325,7.71647,7.84325,7334.0619333476,0
+SPMD.US,D,20090129,000000,7.78016,7.78016,7.60535,7.60535,15978.643193441,0
+SPMD.US,D,20090130,000000,7.63377,7.63377,7.41428,7.4236,23361.168091107,0
+SPMD.US,D,20090202,000000,7.2893,7.4236,7.2684,7.4236,12094.53853243,0
+SPMD.US,D,20090203,000000,7.41162,7.46688,7.41162,7.46688,5090.6305434938,0
+SPMD.US,D,20090204,000000,7.59613,7.60297,7.47124,7.49214,7314.8786766387,0
+SPMD.US,D,20090205,000000,7.42657,7.59613,7.42657,7.59613,10733.536951186,0
+SPMD.US,D,20090206,000000,7.58851,7.84325,7.58851,7.84325,195311.80406916,0
+SPMD.US,D,20090209,000000,7.81789,7.86207,7.75629,7.82998,24504.086332922,0
+SPMD.US,D,20090210,000000,7.77541,7.82731,7.47124,7.47124,14964.959523138,0
+SPMD.US,D,20090211,000000,7.55394,7.55394,7.41646,7.45985,23945.752598183,0
+SPMD.US,D,20090212,000000,7.39834,7.41894,7.36268,7.40776,6435.4778032982,0
+SPMD.US,D,20090213,000000,7.5682,7.5682,7.50105,7.50105,4449.5059113798,0
+SPMD.US,D,20090217,000000,7.21917,7.2474,7.19104,7.20243,32494.417574733,0
+SPMD.US,D,20090218,000000,7.07249,7.08189,7.04951,7.08189,5508.6236107303,0
+SPMD.US,D,20090219,000000,7.20243,7.20243,6.95027,7.00375,61759.990151828,0
+SPMD.US,D,20090220,000000,6.83686,6.93155,6.76416,6.8845,24716.11180181,0
+SPMD.US,D,20090223,000000,6.97136,7.85048,6.63184,6.63184,16515.774381292,0
+SPMD.US,D,20090224,000000,6.71028,6.91213,6.66412,6.90985,21692.22475743,0
+SPMD.US,D,20090225,000000,6.89777,6.89777,6.76416,6.87291,74522.9137338,0
+SPMD.US,D,20090226,000000,6.95541,6.95541,6.76178,6.76654,30602.342676179,0
+SPMD.US,D,20090227,000000,6.63412,6.7804,6.58905,6.7593,25626.811672939,0
+SPMD.US,D,20090302,000000,6.55844,6.55844,6.27379,6.33747,42022.438288527,0
+SPMD.US,D,20090303,000000,6.40117,6.40117,6.19554,6.21198,14910.438688282,0
+SPMD.US,D,20090304,000000,6.30955,6.49674,6.30955,6.40117,239687.72506235,0
+SPMD.US,D,20090305,000000,6.28488,6.30667,6.08976,6.09442,98466.647041803,0
+SPMD.US,D,20090306,000000,6.17425,6.17425,5.93604,6.08283,32360.13477777,0
+SPMD.US,D,20090309,000000,6.02826,6.0448,5.96022,6.00746,32680.192271283,0
+SPMD.US,D,20090310,000000,6.2517,6.35105,6.24388,6.35105,52421.782714942,0
+SPMD.US,D,20090311,000000,6.50714,6.50714,6.38433,6.44633,28799.116545541,0
+SPMD.US,D,20090312,000000,6.36571,6.73792,6.36571,6.73792,37354.84903772,0
+SPMD.US,D,20090313,000000,6.79734,6.80754,6.68364,6.78764,21019.801127528,0
+SPMD.US,D,20090316,000000,6.83924,6.90005,6.71028,6.71028,73798.998204311,0
+SPMD.US,D,20090317,000000,6.72384,6.905,6.72384,6.90233,56179.681739712,0
+SPMD.US,D,20090318,000000,6.91421,7.18847,6.84894,7.15241,33895.804959574,0
+SPMD.US,D,20090319,000000,7.26414,7.26414,7.10369,7.10369,62930.168811072,0
+SPMD.US,D,20090320,000000,7.14152,7.14152,6.85399,6.88232,51680.703218924,0
+SPMD.US,D,20090323,000000,7.17856,7.33496,7.11577,7.3295,60133.451911929,0
+SPMD.US,D,20090324,000000,7.30088,7.403,7.21669,7.21669,47674.43150203,0
+SPMD.US,D,20090325,000000,7.30346,7.46688,7.07715,7.07715,39107.592913861,0
+SPMD.US,D,20090326,000000,7.4551,7.57018,7.4551,7.54245,35233.584703749,0
+SPMD.US,D,20090327,000000,7.52997,7.52997,7.41162,7.47124,36536.026869775,0
+SPMD.US,D,20090330,000000,7.52066,7.52066,7.03821,7.11577,54437.034314469,0
+SPMD.US,D,20090331,000000,7.11081,7.32456,7.11081,7.22789,19457.880173386,0
+SPMD.US,D,20090401,000000,7.13171,7.2992,7.12261,7.2992,21889.105549969,0
+SPMD.US,D,20090402,000000,7.55592,7.70637,7.52997,7.62902,39683.090615129,0
+SPMD.US,D,20090403,000000,7.64298,7.78016,7.55146,7.78016,106734.63068335,0
+SPMD.US,D,20090406,000000,7.64298,7.69498,7.57751,7.64298,56825.854597275,0
+SPMD.US,D,20090407,000000,7.55146,7.57999,7.44024,7.46688,47028.258644466,0
+SPMD.US,D,20090408,000000,7.48124,7.52502,7.42657,7.50918,47366.489749597,0
+SPMD.US,D,20090409,000000,7.75233,7.98053,7.75233,7.98053,94867.262296156,0
+SPMD.US,D,20090413,000000,7.88861,8.03203,7.83473,8.00826,113019.67136825,0
+SPMD.US,D,20090414,000000,7.90258,8.00826,7.80839,7.87911,20538.200419625,0
+SPMD.US,D,20090415,000000,7.74985,7.81532,7.74471,7.78917,39936.511532705,0
+SPMD.US,D,20090416,000000,7.91199,8.19516,7.90486,8.14296,33369.779867714,0
+SPMD.US,D,20090417,000000,8.19912,8.2843,8.09839,8.2843,59759.88322865,0
+SPMD.US,D,20090420,000000,8.06818,8.06818,7.77541,7.77541,93197.30931739,0
+SPMD.US,D,20090421,000000,7.68072,7.94279,7.68072,7.94279,40121.276584165,0
+SPMD.US,D,20090422,000000,7.90486,8.22774,7.9006,8.09592,265440.74237152,0
+SPMD.US,D,20090423,000000,8.09592,8.09592,7.9006,7.952,104856.69081605,0
+SPMD.US,D,20090424,000000,8.08384,8.35016,8.07938,8.31094,122753.65968039,0
+SPMD.US,D,20090427,000000,8.17634,8.26855,8.10552,8.1594,231194.59056574,0
+SPMD.US,D,20090428,000000,8.056,8.24696,8.056,8.11909,91475.864439036,0
+SPMD.US,D,20090429,000000,8.20397,8.46683,8.20397,8.36671,60712.988193557,0
+SPMD.US,D,20090430,000000,8.50883,8.61065,8.40017,8.43505,66087.329007324,0
+SPMD.US,D,20090501,000000,8.38859,8.48903,8.34095,8.42079,70231.922101541,0
+SPMD.US,D,20090504,000000,8.54865,8.80824,8.54865,8.80824,29825.925602013,0
+SPMD.US,D,20090505,000000,8.83132,8.8333,8.72504,8.82488,56343.244244282,0
+SPMD.US,D,20090506,000000,8.93532,8.93532,8.7609,8.88094,83605.680962929,0
+SPMD.US,D,20090507,000000,9.05665,9.05853,8.61986,8.64948,86161.092685576,0
+SPMD.US,D,20090508,000000,8.83132,8.94295,8.72732,8.93997,42856.40513282,0
+SPMD.US,D,20090511,000000,8.76744,8.81746,8.7496,8.75614,41706.419375375,0
+SPMD.US,D,20090512,000000,8.76288,8.76288,8.48695,8.60302,155747.85157464,0
+SPMD.US,D,20090513,000000,8.38373,8.41395,8.20397,8.20397,80101.202855736,0
+SPMD.US,D,20090514,000000,8.2111,8.43237,8.18396,8.36463,27241.234171758,0
+SPMD.US,D,20090515,000000,8.33927,8.41187,8.22774,8.27033,92555.175040186,0
+SPMD.US,D,20090518,000000,8.36671,8.58163,8.36671,8.58163,35079.109004988,0
+SPMD.US,D,20090519,000000,8.59292,8.71604,8.53676,8.71088,78857.320104926,0
+SPMD.US,D,20090520,000000,8.70216,8.83132,8.55984,8.56459,41123.854158478,0
+SPMD.US,D,20090521,000000,8.41653,8.47525,8.33431,8.39731,67497.803197975,0
+SPMD.US,D,20090522,000000,8.45445,8.45445,8.39315,8.40255,33787.77293495,0
+SPMD.US,D,20090526,000000,8.30133,8.61065,8.30133,8.61065,26454.720646692,0
+SPMD.US,D,20090527,000000,8.69216,8.69216,8.56687,8.56687,17932.306442482,0
+SPMD.US,D,20090528,000000,8.59579,8.61461,8.41395,8.5843,18142.31262119,0
+SPMD.US,D,20090529,000000,8.62204,8.65928,8.5843,8.65205,28774.885063382,0
+SPMD.US,D,20090601,000000,8.88817,9.10151,8.88817,9.06605,29350.38276465,0
+SPMD.US,D,20090602,000000,9.03099,9.11697,9.03099,9.11023,81447.059760631,0
+SPMD.US,D,20090603,000000,8.96592,8.96592,8.81746,8.83618,20209.056120304,0
+SPMD.US,D,20090604,000000,8.94295,9.03664,8.87232,9.03664,23270.300033012,0
+SPMD.US,D,20090605,000000,9.13133,9.15945,8.95919,9.05001,71229.451450405,0
+SPMD.US,D,20090608,000000,8.91016,9.03287,8.8649,8.9889,34361.251346038,0
+SPMD.US,D,20090609,000000,9.05199,9.07655,8.98603,9.07655,21078.360542744,0
+SPMD.US,D,20090610,000000,9.14559,9.14559,8.93997,9.03961,23583.290010894,0
+SPMD.US,D,20090611,000000,9.06893,9.15659,9.06893,9.08835,27888.416674412,0
+SPMD.US,D,20090612,000000,9.03099,9.06131,8.95017,9.06131,50060.222849565,0
+SPMD.US,D,20090615,000000,8.86658,8.86658,8.75792,8.813,55224.557484625,0
+SPMD.US,D,20090616,000000,8.86955,8.8855,8.62808,8.657,110958.98573967,0
+SPMD.US,D,20090617,000000,8.53478,8.6783,8.5227,8.61461,10372.084008987,0
+SPMD.US,D,20090618,000000,8.63076,8.67166,8.63076,8.67166,17610.229658789,0
+SPMD.US,D,20090619,000000,8.6783,8.72296,8.6475,8.66968,13094.087171474,0
+SPMD.US,D,20090622,000000,8.48903,8.48903,8.38156,8.38859,19245.854704497,0
+SPMD.US,D,20090623,000000,8.36245,8.36245,8.2425,8.31748,14763.03050515,0
+SPMD.US,D,20090624,000000,8.34541,8.49923,8.34541,8.43009,53018.482963099,0
+SPMD.US,D,20090625,000000,8.44019,8.63076,8.42821,8.63076,25638.927414019,0
+SPMD.US,D,20090626,000000,8.61293,8.65928,8.59827,8.65928,5552.0383495978,0
+SPMD.US,D,20090629,000000,8.58866,8.71832,8.58866,8.7089,13736.221448678,0
+SPMD.US,D,20090630,000000,8.72296,8.74456,8.61728,8.66443,69550.411665829,0
+SPMD.US,D,20090701,000000,8.7297,8.79418,8.7297,8.75368,18009.039469317,0
+SPMD.US,D,20090702,000000,8.61293,8.61293,8.49655,8.49655,40146.517711413,0
+SPMD.US,D,20090706,000000,8.294,8.31094,8.294,8.31094,4148.6316745767,0
+SPMD.US,D,20090707,000000,8.40711,8.40711,8.21616,8.22299,14573.217228241,0
+SPMD.US,D,20090708,000000,8.26587,8.26587,8.04886,8.15524,31073.846933182,0
+SPMD.US,D,20090709,000000,8.20397,8.27489,8.19724,8.27251,8051.9195922973,0
+SPMD.US,D,20090710,000000,8.15039,8.18792,8.15039,8.18792,1449.8503491585,0
+SPMD.US,D,20090713,000000,8.25151,8.36957,8.12632,8.36245,17887.882058524,0
+SPMD.US,D,20090714,000000,8.40017,8.40483,8.38641,8.38641,36043.320065884,0
+SPMD.US,D,20090715,000000,8.62204,8.7824,8.62204,8.78052,41507.519292656,0
+SPMD.US,D,20090716,000000,8.7609,8.91868,8.75188,8.90551,32865.966967832,0
+SPMD.US,D,20090717,000000,8.91016,8.91016,8.8547,8.87431,14466.194848707,0
+SPMD.US,D,20090720,000000,8.97266,9.01683,8.94493,9.00871,9811.7309840683,0
+SPMD.US,D,20090721,000000,9.00119,9.01981,8.91868,9.01683,45756.105831138,0
+SPMD.US,D,20090722,000000,9.01257,9.10637,9.01257,9.08349,24382.928922129,0
+SPMD.US,D,20090723,000000,9.07655,9.33863,9.07655,9.311,60796.788736021,0
+SPMD.US,D,20090724,000000,9.27474,9.38152,9.24038,9.38152,53488.977575013,0
+SPMD.US,D,20090727,000000,9.3933,9.43698,9.34744,9.434,32599.420664087,0
+SPMD.US,D,20090728,000000,9.41618,9.4449,9.33863,9.41816,25592.483739881,0
+SPMD.US,D,20090729,000000,9.32199,9.32199,9.3002,9.3002,3290.433348125,0
+SPMD.US,D,20090730,000000,9.47066,9.56574,9.47066,9.49146,34889.295728078,0
+SPMD.US,D,20090731,000000,9.44688,9.54395,9.43896,9.539,47987.421479912,0
+SPMD.US,D,20090803,000000,9.63012,9.72025,9.57564,9.72025,79877.061645769,0
+SPMD.US,D,20090804,000000,9.67667,9.84405,9.67667,9.81434,61222.858963978,0
+SPMD.US,D,20090805,000000,9.79553,9.82425,9.72025,9.80939,20231.268312283,0
+SPMD.US,D,20090806,000000,9.86881,9.87377,9.72223,9.72223,46636.516349568,0
+SPMD.US,D,20090807,000000,9.87971,10.0471,9.81929,9.98271,123076.74610917,0
+SPMD.US,D,20090810,000000,9.94904,9.98072,9.88268,9.88268,29202.974581518,0
+SPMD.US,D,20090811,000000,9.83613,9.83613,9.74303,9.78661,189402.35135772,0
+SPMD.US,D,20090812,000000,9.90249,9.96788,9.89259,9.96788,11484.712898104,0
+SPMD.US,D,20090813,000000,9.98072,9.99067,9.87179,9.99067,20164.631736346,0
+SPMD.US,D,20090814,000000,10.0609,10.0609,9.84405,9.87674,130394.65372108,0
+SPMD.US,D,20090817,000000,9.70341,9.70341,9.58357,9.60536,275127.27736444,0
+SPMD.US,D,20090818,000000,9.62715,9.71629,9.62715,9.69747,44674.775939809,0
+SPMD.US,D,20090819,000000,9.59842,9.76977,9.5905,9.76185,21583.183087716,0
+SPMD.US,D,20090820,000000,9.73411,9.88466,9.73411,9.88466,23466.17118046,0
+SPMD.US,D,20090821,000000,9.94805,10.1005,9.94805,10.0907,120440.56277933,0
+SPMD.US,D,20090824,000000,10.1957,10.1957,10.0441,10.0551,42547.453735298,0
+SPMD.US,D,20090825,000000,10.1699,10.1699,10.1055,10.1055,79296.515719052,0
+SPMD.US,D,20090826,000000,10.0937,10.1075,10.0362,10.1005,23666.080908269,0
+SPMD.US,D,20090827,000000,10.0867,10.1451,9.9629,10.1451,39029.850241935,0
+SPMD.US,D,20090828,000000,10.2373,10.2373,10.1343,10.1541,32713.51055925,0
+SPMD.US,D,20090831,000000,10.0313,10.0807,9.98072,10.0391,91266.867905418,0
+SPMD.US,D,20090901,000000,9.96091,10.0213,9.77967,9.77967,23223.856358874,0
+SPMD.US,D,20090902,000000,9.76481,9.79453,9.70044,9.74897,20525.075033456,0
+SPMD.US,D,20090903,000000,9.72619,9.78265,9.72619,9.77275,18354.338090078,0
+SPMD.US,D,20090904,000000,9.86386,9.99554,9.86386,9.99554,24657.552386593,0
+SPMD.US,D,20090908,000000,10.1193,10.1223,10.0985,10.1175,8217.501387048,0
+SPMD.US,D,20090909,000000,10.1383,10.2759,10.1313,10.2759,13029.469885717,0
+SPMD.US,D,20090910,000000,10.3027,10.4096,10.3027,10.3897,5964.9831913846,0
+SPMD.US,D,20090911,000000,10.4343,10.5136,10.3967,10.4017,16413.800227207,0
+SPMD.US,D,20090914,000000,10.3551,10.5621,10.3551,10.5571,23270.300033012,0
+SPMD.US,D,20090915,000000,10.6335,10.7008,10.5571,10.6829,19829.429566485,0
+SPMD.US,D,20090916,000000,10.7404,10.8919,10.7404,10.8691,38438.198219229,0
+SPMD.US,D,20090917,000000,10.888,10.9325,10.7859,10.8573,36380.541525925,0
+SPMD.US,D,20090918,000000,10.784,10.8018,10.7355,10.7751,31377.750105256,0
+SPMD.US,D,20090921,000000,10.6751,10.7265,10.6582,10.7206,6627.3103703874,0
+SPMD.US,D,20090922,000000,10.8217,10.8483,10.7979,10.8355,28157.991913427,0
+SPMD.US,D,20090923,000000,10.8603,10.8603,10.6899,10.6899,25393.583657162,0
+SPMD.US,D,20090924,000000,10.7285,10.7285,10.4433,10.4869,37846.546196522,0
+SPMD.US,D,20090925,000000,10.4701,10.4701,10.4077,10.4363,30493.301006465,0
+SPMD.US,D,20090928,000000,10.4493,10.6553,10.4493,10.6215,33653.490137987,0
+SPMD.US,D,20090929,000000,10.6611,10.7355,10.6335,10.6751,60531.252077367,0
+SPMD.US,D,20090930,000000,10.7047,10.7047,10.5779,10.5948,2839.1219929204,0
+SPMD.US,D,20091001,000000,10.5809,10.5809,10.264,10.264,33350.596611004,0
+SPMD.US,D,20091002,000000,10.1591,10.2659,10.1283,10.1739,22387.870224401,0
+SPMD.US,D,20091005,000000,10.2323,10.3997,10.2065,10.3997,20845.132526968,0
+SPMD.US,D,20091006,000000,10.5671,10.6215,10.5255,10.5571,28809.21299644,0
+SPMD.US,D,20091007,000000,10.5205,10.5641,10.5136,10.5641,9875.3386247348,0
+SPMD.US,D,20091008,000000,10.6335,10.7265,10.6335,10.7265,23350.061995117,0
+SPMD.US,D,20091009,000000,10.7335,10.7701,10.7057,10.7701,3418.6582745478,0
+SPMD.US,D,20091012,000000,10.8771,10.8771,10.7949,10.8246,6247.6838165687,0
+SPMD.US,D,20091013,000000,10.8097,10.8167,10.7285,10.783,10635.601377462,0
+SPMD.US,D,20091014,000000,10.8919,10.9871,10.8831,10.9871,73163.931442736,0
+SPMD.US,D,20091015,000000,10.9276,11.0257,10.9227,11.0257,18334.145188279,0
+SPMD.US,D,20091016,000000,10.9227,10.9385,10.8395,10.9305,54781.32329014,0
+SPMD.US,D,20091019,000000,10.9147,11.0445,10.9097,11.0257,21542.797284118,0
+SPMD.US,D,20091020,000000,11.0524,11.0524,10.8929,10.9227,18100.917172503,0
+SPMD.US,D,20091021,000000,11.0306,11.0306,10.7879,10.7879,9821.8274349678,0
+SPMD.US,D,20091022,000000,10.7899,10.9613,10.7751,10.9385,33112.320369778,0
+SPMD.US,D,20091023,000000,10.8691,10.8691,10.7593,10.7593,14166.330256993,0
+SPMD.US,D,20091026,000000,10.7701,10.9127,10.6403,10.6423,11035.42083308,0
+SPMD.US,D,20091027,000000,10.6829,10.6829,10.5542,10.5542,24833.230632244,0
+SPMD.US,D,20091028,000000,10.5037,10.5037,10.1669,10.1759,78473.654970748,0
+SPMD.US,D,20091029,000000,10.2501,10.4493,10.2501,10.4483,43099.729599497,0
+SPMD.US,D,20091030,000000,10.4175,10.4175,10.1203,10.1609,77220.685414129,0
+SPMD.US,D,20091102,000000,10.2233,10.3145,10.057,10.1987,108182.46174233,0
+SPMD.US,D,20091103,000000,10.1511,10.3303,10.1203,10.3303,40362.58176066,0
+SPMD.US,D,20091104,000000,10.4661,10.4661,9.90249,10.3047,71311.23270269,0
+SPMD.US,D,20091105,000000,10.3997,10.5275,10.3937,10.5275,52434.908101112,0
+SPMD.US,D,20091106,000000,10.5067,10.5295,10.5067,10.5235,7629.887944701,0
+SPMD.US,D,20091109,000000,10.6255,10.7701,10.6255,10.7701,8249.8100299262,0
+SPMD.US,D,20091110,000000,10.7285,10.7681,10.7186,10.7681,21255.048433485,0
+SPMD.US,D,20091111,000000,10.8375,10.8969,10.8147,10.8197,30496.329941735,0
+SPMD.US,D,20091112,000000,10.8821,10.8821,10.6721,10.6751,8331.5912822116,0
+SPMD.US,D,20091113,000000,10.7681,10.7681,10.7493,10.7493,6362.7833568222,0
+SPMD.US,D,20091116,000000,10.9068,11.0167,10.9068,10.9513,19483.121300634,0
+SPMD.US,D,20091117,000000,10.9019,10.9593,10.8919,10.9593,17655.663687837,0
+SPMD.US,D,20091118,000000,10.9276,10.9484,10.8831,10.8929,7916.6271502449,0
+SPMD.US,D,20091119,000000,10.6929,10.6979,10.6305,10.6859,22194.018367132,0
+SPMD.US,D,20091120,000000,10.6107,10.6423,10.5977,10.6423,14137.050549385,0
+SPMD.US,D,20091123,000000,10.8573,10.8573,10.7335,10.7335,26903.003066627,0
+SPMD.US,D,20091124,000000,10.6631,10.7335,10.6631,10.7335,15227.467246523,0
+SPMD.US,D,20091125,000000,10.7681,10.8117,10.7681,10.8117,3991.1270405456,0
+SPMD.US,D,20091127,000000,10.4453,10.6979,10.3917,10.6979,18734.974288986,0
+SPMD.US,D,20091130,000000,10.6017,10.6037,10.5136,10.6037,13023.412015178,0
+SPMD.US,D,20091201,000000,10.7265,10.8167,10.7265,10.7879,32003.730061021,0
+SPMD.US,D,20091202,000000,10.8573,10.9197,10.8325,10.8721,14811.493469467,0
+SPMD.US,D,20091203,000000,10.9177,10.9425,10.7701,10.7771,25022.034264064,0
+SPMD.US,D,20091204,000000,10.9385,10.9979,10.8097,10.9019,121791.46790967,0
+SPMD.US,D,20091207,000000,10.9039,10.9405,10.8721,10.8721,11052.584799608,0
+SPMD.US,D,20091208,000000,10.784,10.8691,10.784,10.8117,50210.659967967,0
+SPMD.US,D,20091209,000000,10.7771,10.8197,10.7523,10.8197,19549.757876571,0
+SPMD.US,D,20091210,000000,10.8821,10.9127,10.8821,10.8929,83563.275869152,0
+SPMD.US,D,20091211,000000,10.9276,10.9543,10.9227,10.9543,23365.206671466,0
+SPMD.US,D,20091214,000000,11.0465,11.1148,11.0118,11.1148,20942.058455602,0
+SPMD.US,D,20091215,000000,11.0573,11.1326,11.0465,11.094,128293.58228891,0
+SPMD.US,D,20091216,000000,11.1633,11.195,11.1346,11.1534,65192.783457635,0
+SPMD.US,D,20091217,000000,11.0861,11.0861,11.0465,11.0603,2771.4757718942,0
+SPMD.US,D,20091218,000000,11.1029,11.1029,11.0137,11.0465,69498.919766242,0
+SPMD.US,D,20091221,000000,11.1782,11.2495,11.1782,11.2327,31935.074194904,0
+SPMD.US,D,20091222,000000,11.301,11.3208,11.2812,11.3208,15903.929456785,0
+SPMD.US,D,20091223,000000,11.3297,11.4209,11.3297,11.4209,16233.073756108,0
+SPMD.US,D,20091224,000000,11.4505,11.4505,11.4505,11.4505,1264.0756526089,0
+SPMD.US,D,20091228,000000,11.5684,11.5684,11.4446,11.4842,16653.086113524,0
+SPMD.US,D,20091229,000000,11.4862,11.4862,11.4476,11.4615,10459.923131812,0
+SPMD.US,D,20091230,000000,11.4347,11.4397,11.3941,11.3941,18639.058005442,0
+SPMD.US,D,20091231,000000,11.4426,11.4525,11.3852,11.3852,15392.039396185,0
+SPMD.US,D,20100104,000000,11.405,11.4991,11.405,11.4813,51078.954745318,0
+SPMD.US,D,20100105,000000,11.5199,11.5239,11.4545,11.5179,186030.13675731,0
+SPMD.US,D,20100106,000000,11.5209,11.5971,11.5209,11.5922,11286.822460476,0
+SPMD.US,D,20100107,000000,11.5971,11.6526,11.5922,11.6477,70315.722644007,0
+SPMD.US,D,20100108,000000,11.6239,11.7101,11.6001,11.7101,132045.42344313,0
+SPMD.US,D,20100111,000000,11.7764,11.7764,11.6744,11.716,20312.039919478,0
+SPMD.US,D,20100112,000000,11.6387,11.6447,11.5209,11.5595,64676.854816674,0
+SPMD.US,D,20100113,000000,11.6071,11.6982,11.5129,11.6982,15138.618478609,0
+SPMD.US,D,20100114,000000,11.6774,11.719,11.6685,11.719,9963.1777475598,0
+SPMD.US,D,20100115,000000,11.6902,11.7081,11.5347,11.5655,17932.306442482,0
+SPMD.US,D,20100119,000000,11.5595,11.6902,11.5377,11.6902,123179.72990835,0
+SPMD.US,D,20100120,000000,11.5942,11.6041,11.4991,11.6041,17317.432582706,0
+SPMD.US,D,20100121,000000,11.6189,11.6189,11.408,11.4209,12350.988385276,0
+SPMD.US,D,20100122,000000,11.3793,11.3872,11.1762,11.1762,27785.432875238,0
+SPMD.US,D,20100125,000000,11.2227,11.2227,11.1683,11.2039,26670.78469594,0
+SPMD.US,D,20100126,000000,11.1376,11.2495,11.1109,11.1584,31482.753194609,0
+SPMD.US,D,20100127,000000,11.1257,11.1762,11.0059,11.1683,21740.687721748,0
+SPMD.US,D,20100128,000000,11.1733,11.2,10.8672,11.0187,145977.51603926,0
+SPMD.US,D,20100129,000000,11.0445,11.1197,10.8464,10.8831,47801.646783362,0
+SPMD.US,D,20100201,000000,10.8821,11.0287,10.8821,11.0257,151479.07213436,0
+SPMD.US,D,20100202,000000,11.0524,11.2079,11.0524,11.2039,16735.877010899,0
+SPMD.US,D,20100203,000000,11.1475,11.1613,11.1009,11.1277,17345.702645225,0
+SPMD.US,D,20100204,000000,10.9484,10.9484,10.7543,10.7573,49215.149909283,0
+SPMD.US,D,20100205,000000,10.7008,10.7543,10.5087,10.7543,122357.87880513,0
+SPMD.US,D,20100208,000000,10.7701,10.7949,10.7047,10.7949,4672.6374762573,0
+SPMD.US,D,20100209,000000,10.8355,10.8603,10.7285,10.8405,81678.268486228,0
+SPMD.US,D,20100210,000000,10.8147,10.8405,10.7235,10.8355,39087.400012062,0
+SPMD.US,D,20100211,000000,10.8265,10.9801,10.8265,10.9801,19430.619755958,0
+SPMD.US,D,20100212,000000,10.8405,11.0445,10.8405,11.0445,1456066.7339773,0
+SPMD.US,D,20100216,000000,11.1475,11.2227,11.091,11.2227,466719.54892224,0
+SPMD.US,D,20100217,000000,11.2812,11.299,11.2198,11.2941,1305917.3644264,0
+SPMD.US,D,20100218,000000,11.2901,11.3495,11.2901,11.3495,13981.565205534,0
+SPMD.US,D,20100219,000000,11.3495,11.4367,11.3297,11.4209,34660.106292661,0
+SPMD.US,D,20100222,000000,11.4476,11.4743,11.408,11.4258,100988.74047648,0
+SPMD.US,D,20100223,000000,11.3793,11.3921,11.2475,11.2881,17444.64786404,0
+SPMD.US,D,20100224,000000,11.2792,11.3456,11.2792,11.3456,10631.562797102,0
+SPMD.US,D,20100225,000000,11.1713,11.3515,11.1713,11.3416,20498.824261118,0
+SPMD.US,D,20100226,000000,11.3297,11.3297,11.3297,11.3297,396.79052034769,0
+SPMD.US,D,20100301,000000,11.4119,11.5714,11.4119,11.5615,134441.31124158,0
+SPMD.US,D,20100302,000000,11.6477,11.7001,11.6447,11.6595,12243.966005741,0
+SPMD.US,D,20100303,000000,11.6952,11.7507,11.6576,11.6902,9479.557749477,0
+SPMD.US,D,20100304,000000,11.7209,11.7209,11.6655,11.6655,4415.1779783218,0
+SPMD.US,D,20100305,000000,11.7883,11.8923,11.7883,11.8923,29220.138548047,0
+SPMD.US,D,20100308,000000,11.8755,11.926,11.8755,11.9072,24608.079777187,0
+SPMD.US,D,20100309,000000,11.8685,11.9973,11.8685,11.9121,14024.979944401,0
+SPMD.US,D,20100310,000000,12.0349,12.0399,11.9725,12.0399,15379.923655106,0
+SPMD.US,D,20100311,000000,12.0052,12.0438,11.9894,12.0438,5818.5846533428,0
+SPMD.US,D,20100312,000000,12.1082,12.1152,12.0438,12.0706,11293.889976105,0
+SPMD.US,D,20100315,000000,12.0706,12.0726,11.9725,12.0726,26579.916637845,0
+SPMD.US,D,20100316,000000,12.1023,12.2211,12.0864,12.2211,30218.677542001,0
+SPMD.US,D,20100317,000000,12.2548,12.3598,12.2548,12.3093,19775.918376718,0
+SPMD.US,D,20100318,000000,12.3469,12.3469,12.237,12.2627,20274.68305115,0
+SPMD.US,D,20100319,000000,12.2508,12.2508,12.0884,12.1102,11796.693230897,0
+SPMD.US,D,20100322,000000,12.1597,12.2211,12.1597,12.2162,14072.433263629,0
+SPMD.US,D,20100323,000000,12.2488,12.3232,12.1993,12.3232,35449.648752997,0
+SPMD.US,D,20100324,000000,12.2578,12.2746,12.24,12.2469,16814.629327915,0
+SPMD.US,D,20100325,000000,12.3093,12.338,12.1795,12.1795,39669.965228959,0
+SPMD.US,D,20100326,000000,12.1855,12.24,12.0924,12.1597,170664.34813346,0
+SPMD.US,D,20100329,000000,12.2251,12.2548,12.2251,12.2548,11929.966382769,0
+SPMD.US,D,20100330,000000,12.3014,12.3192,12.2023,12.2657,8378.0349563489,0
+SPMD.US,D,20100331,000000,12.235,12.3014,12.2132,12.2132,44857.521701088,0
+SPMD.US,D,20100401,000000,12.338,12.3648,12.2776,12.2904,11760.346007659,0
+SPMD.US,D,20100405,000000,12.3746,12.5153,12.3746,12.5153,25709.602570315,0
+SPMD.US,D,20100406,000000,12.4737,12.5796,12.4737,12.5777,12386.325963424,0
+SPMD.US,D,20100407,000000,12.5648,12.5648,12.4955,12.4955,23905.366794586,0
+SPMD.US,D,20100408,000000,12.4212,12.4886,12.4024,12.4866,16187.63972706,0
+SPMD.US,D,20100409,000000,12.5004,12.5876,12.4806,12.5876,14967.988458408,0
+SPMD.US,D,20100412,000000,12.6232,12.6411,12.5965,12.6024,19124.697293704,0
+SPMD.US,D,20100413,000000,12.6114,12.651,12.5826,12.651,52460.149228361,0
+SPMD.US,D,20100414,000000,12.7134,12.8174,12.7104,12.8144,21580.154152447,0
+SPMD.US,D,20100415,000000,12.8074,12.8649,12.7936,12.8233,22283.876780137,0
+SPMD.US,D,20100416,000000,12.7847,12.8074,12.5628,12.6252,81970.055917221,0
+SPMD.US,D,20100419,000000,12.5757,12.5945,12.4707,12.5846,20482.669939678,0
+SPMD.US,D,20100420,000000,12.6876,12.7382,12.6708,12.7382,22131.420371556,0
+SPMD.US,D,20100421,000000,12.753,12.8006,12.7352,12.749,11363.555487311,0
+SPMD.US,D,20100422,000000,12.7064,12.9075,12.7034,12.9075,11058.642670149,0
+SPMD.US,D,20100423,000000,12.9728,13.065,12.9699,13.065,30135.886644626,0
+SPMD.US,D,20100426,000000,13.0996,13.1314,13.0284,13.0284,19417.494369788,0
+SPMD.US,D,20100427,000000,12.9828,13.0244,12.6738,12.6797,32091.569183846,0
+SPMD.US,D,20100428,000000,12.755,12.7936,12.656,12.7134,15050.779355783,0
+SPMD.US,D,20100429,000000,12.8124,12.9204,12.7956,12.9204,66687.05819075,0
+SPMD.US,D,20100430,000000,12.9412,12.9412,12.6956,12.6956,10412.469812585,0
+SPMD.US,D,20100503,000000,12.7411,12.8758,12.7411,12.8758,10516.463256849,0
+SPMD.US,D,20100504,000000,12.6658,12.6658,12.4737,12.5104,40573.597584459,0
+SPMD.US,D,20100505,000000,12.3826,12.5312,12.2746,12.3925,27198.829077981,0
+SPMD.US,D,20100506,000000,12.3489,12.3489,5.18717,11.9567,148183.59056079,0
+SPMD.US,D,20100507,000000,11.8537,11.9676,11.5823,11.6358,58372.630875068,0
+SPMD.US,D,20100510,000000,12.24,12.2508,11.8735,12.2508,57093.41054611,0
+SPMD.US,D,20100511,000000,12.1795,12.4212,12.1201,12.2865,240041.10084383,0
+SPMD.US,D,20100512,000000,12.3469,12.539,12.3291,12.5064,94029.256871503,0
+SPMD.US,D,20100513,000000,12.5182,12.6252,12.4618,12.4618,261760.58601868,0
+SPMD.US,D,20100514,000000,12.3707,12.3707,12.0815,12.1746,139991.33030099,0
+SPMD.US,D,20100517,000000,12.232,12.237,11.9042,12.1884,130985.29609869,0
+SPMD.US,D,20100518,000000,12.3142,12.3469,11.9626,11.9854,155697.36932014,0
+SPMD.US,D,20100519,000000,11.9121,11.9171,11.7348,11.8774,38467.477926837,0
+SPMD.US,D,20100520,000000,11.5506,11.6041,11.3515,11.3614,118656.5199054,0
+SPMD.US,D,20100521,000000,11.1762,11.5902,11.1405,11.5298,576923.32013465,0
+SPMD.US,D,20100524,000000,11.5298,11.6071,11.4931,11.4951,55317.4448329,0
+SPMD.US,D,20100525,000000,11.1435,11.3713,10.9455,11.3713,40063.726814037,0
+SPMD.US,D,20100526,000000,11.5635,11.6704,11.4525,11.4525,24713.08286654,0
+SPMD.US,D,20100527,000000,11.6823,11.9101,11.6823,11.9101,165823.09992719,0
+SPMD.US,D,20100528,000000,11.8368,11.9151,11.7883,11.8319,8621.3594230253,0
+SPMD.US,D,20100601,000000,11.6952,11.8051,11.5041,11.5041,43580.32066231,0
+SPMD.US,D,20100602,000000,11.5377,11.8032,11.5258,11.8032,15608.103445433,0
+SPMD.US,D,20100603,000000,11.8448,11.9121,11.8051,11.9072,477009.85167895,0
+SPMD.US,D,20100604,000000,11.6774,11.713,11.3793,11.402,61392.479339088,0
+SPMD.US,D,20100607,000000,11.4476,11.4476,11.1733,11.2,143870.38673655,0
+SPMD.US,D,20100608,000000,11.2139,11.2515,11.0445,11.2158,148227.00529965,0
+SPMD.US,D,20100609,000000,11.3693,11.4981,11.3277,11.3277,30647.776705227,0
+SPMD.US,D,20100610,000000,11.5456,11.6338,11.4763,11.6338,18883.392117209,0
+SPMD.US,D,20100611,000000,11.6506,11.6645,11.5902,11.6308,20528.103968725,0
+SPMD.US,D,20100614,000000,11.9765,11.9894,11.8051,11.8051,35409.262949399,0
+SPMD.US,D,20100615,000000,11.9309,12.1023,11.9309,12.1003,9364.4582092235,0
+SPMD.US,D,20100616,000000,12.0102,12.126,11.9725,12.0537,626793.7297073,0
+SPMD.US,D,20100617,000000,12.0904,12.0904,11.9151,12.0151,161811.77998485,0
+SPMD.US,D,20100618,000000,11.9943,12.0349,11.9626,11.9824,36151.352090507,0
+SPMD.US,D,20100621,000000,12.1597,12.1696,11.8418,11.8982,34457.167629583,0
+SPMD.US,D,20100622,000000,11.9388,11.9388,11.6526,11.6556,14541.918230453,0
+SPMD.US,D,20100623,000000,11.5971,11.7249,11.5516,11.6576,23110.776108801,0
+SPMD.US,D,20100624,000000,11.5615,11.5823,11.4476,11.4476,24543.46249143,0
+SPMD.US,D,20100625,000000,11.4763,11.6011,11.4347,11.5565,16699.529787661,0
+SPMD.US,D,20100628,000000,11.4842,11.6239,11.4694,11.5486,14344.027792823,0
+SPMD.US,D,20100629,000000,11.3149,11.3277,11.094,11.094,108588.33906848,0
+SPMD.US,D,20100630,000000,11.1465,11.196,10.9563,10.989,8014.5627239694,0
+SPMD.US,D,20100701,000000,10.9563,10.9593,10.6651,10.9019,426864.81864183,0
+SPMD.US,D,20100702,000000,10.8048,10.8721,10.8048,10.8721,5090.6305434938,0
+SPMD.US,D,20100706,000000,10.9563,11.0306,10.7424,10.7453,21679.099371261,0
+SPMD.US,D,20100707,000000,10.9197,11.0137,10.9197,10.9613,3116.7743926548,0
+SPMD.US,D,20100708,000000,11.2812,11.3198,11.2594,11.2851,7373.4380918554,0
+SPMD.US,D,20100709,000000,11.3515,11.4347,11.3515,11.4347,5048.2254497162,0
+SPMD.US,D,20100712,000000,11.405,11.4644,11.3257,11.3872,26010.476807117,0
+SPMD.US,D,20100713,000000,11.506,11.6308,11.4892,11.6308,54855.027381706,0
+SPMD.US,D,20100714,000000,11.6259,11.6259,11.5258,11.5783,19171.140967842,0
+SPMD.US,D,20100715,000000,11.6259,11.6259,11.4723,11.614,6904.9627701218,0
+SPMD.US,D,20100716,000000,11.5347,11.5347,11.2178,11.2574,107292.96441809,0
+SPMD.US,D,20100719,000000,11.304,11.3099,11.2039,11.2941,8144.8069405721,0
+SPMD.US,D,20100720,000000,11.2683,11.4644,11.2683,11.4644,6359.7544215524,0
+SPMD.US,D,20100721,000000,11.5427,11.5714,11.3149,11.3228,59400.449576631,0
+SPMD.US,D,20100722,000000,11.5823,11.6477,11.5684,11.5763,110938.79283787,0
+SPMD.US,D,20100723,000000,11.5971,11.7883,11.5922,11.7843,8912.1372089289,0
+SPMD.US,D,20100726,000000,11.923,11.9745,11.9151,11.9517,11904.72525552,0
+SPMD.US,D,20100727,000000,12.0904,12.0904,11.921,11.9329,17668.789074007,0
+SPMD.US,D,20100728,000000,11.8774,11.8774,11.7725,11.7952,14324.844536115,0
+SPMD.US,D,20100729,000000,11.609,11.7744,11.6071,11.7368,28523.483435986,0
+SPMD.US,D,20100730,000000,11.5803,11.7546,11.5803,11.7101,4678.6953467969,0
+SPMD.US,D,20100802,000000,11.9438,12.0002,11.9171,11.9943,80126.443982985,0
+SPMD.US,D,20100803,000000,11.9517,11.9567,11.923,11.923,6359.7544215524,0
+SPMD.US,D,20100804,000000,11.9725,11.9874,11.921,11.9874,9887.4543658141,0
+SPMD.US,D,20100806,000000,11.8418,11.8903,11.8418,11.8903,993.49076850414,0
+SPMD.US,D,20100809,000000,12.0022,12.0508,11.9943,12.0508,5196.6432779378,0
+SPMD.US,D,20100810,000000,11.926,11.926,11.8517,11.8982,19065.128233398,0
+SPMD.US,D,20100811,000000,11.6447,11.6823,11.5149,11.5149,20694.695408566,0
+SPMD.US,D,20100812,000000,11.4089,11.4813,11.4089,11.4426,46311.410630606,0
+SPMD.US,D,20100813,000000,11.3941,11.4862,11.3941,11.4674,11990.545088166,0
+SPMD.US,D,20100816,000000,11.3495,11.4545,11.304,11.408,15892.823360796,0
+SPMD.US,D,20100817,000000,11.5041,11.6744,11.5041,11.6506,364312.2570944,0
+SPMD.US,D,20100818,000000,11.6001,11.6744,11.5397,11.6457,19320.568441153,0
+SPMD.US,D,20100819,000000,11.5971,11.5971,11.3921,11.4258,10944.552774985,0
+SPMD.US,D,20100820,000000,11.3585,11.4089,11.3228,11.4089,7298.7243551996,0
+SPMD.US,D,20100823,000000,11.4931,11.506,11.3436,11.3436,29386.729987888,0
+SPMD.US,D,20100824,000000,11.1733,11.2019,11.1307,11.1584,25305.744534337,0
+SPMD.US,D,20100825,000000,11.0623,11.2109,11.0118,11.2109,22037.523378191,0
+SPMD.US,D,20100826,000000,11.2475,11.2475,11.1376,11.1762,30014.729233833,0
+SPMD.US,D,20100827,000000,11.1564,11.3465,11.1455,11.3465,65299.805837168,0
+SPMD.US,D,20100830,000000,11.3456,11.3634,11.2019,11.2019,15385.981525645,0
+SPMD.US,D,20100831,000000,11.1287,11.2633,11.1287,11.2208,15009.383907096,0
+SPMD.US,D,20100901,000000,11.4001,11.5427,11.4001,11.5377,18321.01980211,0
+SPMD.US,D,20100902,000000,11.6457,11.7348,11.6457,11.7279,9190.7992537532,0
+SPMD.US,D,20100903,000000,11.8705,11.9042,11.8141,11.8963,31805.839623391,0
+SPMD.US,D,20100907,000000,11.8249,11.8319,11.7249,11.7348,4035.5514245031,0
+SPMD.US,D,20100908,000000,11.7843,11.8081,11.7843,11.7883,7152.3258171579,0
+SPMD.US,D,20100909,000000,11.8873,11.8873,11.7843,11.7843,11727.027719691,0
+SPMD.US,D,20100910,000000,11.8705,11.8735,11.8606,11.8606,9759.2294393913,0
+SPMD.US,D,20100913,000000,11.9745,12.0349,11.9725,12.0181,10137.84634812,0
+SPMD.US,D,20100914,000000,12.0676,12.0884,12.0577,12.0706,30979.949939818,0
+SPMD.US,D,20100915,000000,12.0181,12.0924,12.0131,12.0755,14663.075641246,0
+SPMD.US,D,20100916,000000,12.0577,12.0577,12.0131,12.0201,13819.012346053,0
+SPMD.US,D,20100917,000000,12.0508,12.0508,11.9725,12.0418,98979.546747495,0
+SPMD.US,D,20100920,000000,12.1795,12.2251,12.1647,12.2251,5942.7709994059,0
+SPMD.US,D,20100921,000000,12.237,12.24,12.2211,12.2231,6494.0372185149,0
+SPMD.US,D,20100922,000000,12.1617,12.2023,12.0676,12.0755,18248.325355634,0
+SPMD.US,D,20100923,000000,11.9923,11.9923,11.9923,11.9923,818.82216794396,0
+SPMD.US,D,20100924,000000,12.131,12.2845,12.131,12.2776,10733.536951186,0
+SPMD.US,D,20100927,000000,12.2627,12.3043,12.2548,12.2904,5234.0001462657,0
+SPMD.US,D,20100928,000000,12.1904,12.3548,12.1776,12.3548,18374.530991877,0
+SPMD.US,D,20100929,000000,12.3291,12.3548,12.3014,12.342,23834.691638289,0
+SPMD.US,D,20100930,000000,12.4301,12.445,12.335,12.4182,82117.464100353,0
+SPMD.US,D,20101001,000000,12.4044,12.4044,12.4044,12.4044,1135.8507261861,0
+SPMD.US,D,20101004,000000,12.3856,12.3856,12.235,12.2578,19420.523305058,0
+SPMD.US,D,20101005,000000,12.4044,12.544,12.4044,12.544,5710.5526287189,0
+SPMD.US,D,20101006,000000,12.542,12.542,12.4866,12.4866,2079.8688852831,0
+SPMD.US,D,20101007,000000,12.5312,12.5312,12.4212,12.4212,7594.550366553,0
+SPMD.US,D,20101008,000000,12.4549,12.5965,12.4549,12.5965,12976.968341041,0
+SPMD.US,D,20101011,000000,12.5648,12.6381,12.5628,12.6381,6401.1498702401,0
+SPMD.US,D,20101012,000000,12.4925,12.6302,12.4925,12.6302,7650.0808464999,0
+SPMD.US,D,20101013,000000,12.7262,12.8025,12.7262,12.7916,6929.1942522804,0
+SPMD.US,D,20101014,000000,12.6618,12.6876,12.653,12.6876,14763.03050515,0
+SPMD.US,D,20101015,000000,12.6896,12.6956,12.6658,12.6956,6643.4646918265,0
+SPMD.US,D,20101018,000000,12.8233,12.8233,12.6846,12.7411,26552.656220417,0
+SPMD.US,D,20101019,000000,12.7005,12.7005,12.5064,12.5064,2076.8399500132,0
+SPMD.US,D,20101020,000000,12.5777,12.7223,12.544,12.6826,50218.737128687,0
+SPMD.US,D,20101021,000000,12.7411,12.7748,12.5796,12.6599,45200.801031669,0
+SPMD.US,D,20101022,000000,12.6846,12.7134,12.6797,12.7134,2114.1968183411,0
+SPMD.US,D,20101025,000000,12.852,12.8966,12.8233,12.854,7811.6240608908,0
+SPMD.US,D,20101026,000000,12.7064,12.8144,12.7034,12.758,29319.083766862,0
+SPMD.US,D,20101027,000000,12.7104,12.7302,12.6618,12.7302,20992.540710099,0
+SPMD.US,D,20101028,000000,12.85,12.85,12.6985,12.7411,18928.826146256,0
+SPMD.US,D,20101029,000000,12.7094,12.8074,12.7094,12.8074,16140.186407832,0
+SPMD.US,D,20101101,000000,12.85,12.8758,12.8174,12.8224,14509.609587574,0
+SPMD.US,D,20101102,000000,12.8936,12.9174,12.862,12.9095,33421.2717673,0
+SPMD.US,D,20101103,000000,12.9293,12.9332,12.859,12.8926,7639.9843956004,0
+SPMD.US,D,20101104,000000,13.1026,13.1769,13.0798,13.1769,29155.52126229,0
+SPMD.US,D,20101105,000000,13.1958,13.2542,13.1888,13.2354,75815.259448927,0
+SPMD.US,D,20101108,000000,13.2234,13.269,13.2146,13.264,33121.407175588,0
+SPMD.US,D,20101109,000000,13.3234,13.3234,13.1294,13.1294,9997.5056806179,0
+SPMD.US,D,20101110,000000,13.1542,13.1542,13.1254,13.1254,3903.2879177205,0
+SPMD.US,D,20101111,000000,13.072,13.1848,13.072,13.1848,11043.497993799,0
+SPMD.US,D,20101112,000000,13.1571,13.1571,12.96,13.0144,50579.180425796,0
+SPMD.US,D,20101115,000000,13.0541,13.1363,13.0382,13.0966,470512.78552517,0
+SPMD.US,D,20101116,000000,12.9095,12.9204,12.76,12.76,10854.694361979,0
+SPMD.US,D,20101117,000000,12.85,12.8669,12.8124,12.8342,6630.3393056572,0
+SPMD.US,D,20101118,000000,12.9917,13.0313,12.9917,13.0036,7053.3805983434,0
+SPMD.US,D,20101119,000000,13.0214,13.0541,12.9728,13.0541,9298.8312783772,0
+SPMD.US,D,20101122,000000,13.0125,13.1363,13.0125,13.1363,5904.404485988,0
+SPMD.US,D,20101123,000000,12.9808,13.0105,12.957,12.9699,21527.652607769,0
+SPMD.US,D,20101124,000000,13.175,13.2214,13.175,13.2185,7305.7918708292,0
+SPMD.US,D,20101126,000000,13.1818,13.2056,13.1818,13.1888,13214.234937177,0
+SPMD.US,D,20101129,000000,13.067,13.1522,13.0214,13.1363,51588.825515739,0
+SPMD.US,D,20101130,000000,13.0105,13.1026,13.0105,13.1026,20133.332738558,0
+SPMD.US,D,20101201,000000,13.2918,13.3334,13.2918,13.3294,10214.579374955,0
+SPMD.US,D,20101202,000000,13.374,13.5236,13.374,13.5236,20238.335827912,0
+SPMD.US,D,20101203,000000,13.5126,13.6088,13.5126,13.6088,9960.14881229,0
+SPMD.US,D,20101206,000000,13.582,13.6384,13.582,13.6384,42006.283967088,0
+SPMD.US,D,20101207,000000,13.782,13.782,13.6236,13.6236,25638.927414019,0
+SPMD.US,D,20101208,000000,13.6484,13.6722,13.5988,13.6088,11839.098324674,0
+SPMD.US,D,20101209,000000,13.7236,13.7236,13.6335,13.6434,77701.276476941,0
+SPMD.US,D,20101210,000000,13.7167,13.793,13.682,13.789,20891.576201105,0
+SPMD.US,D,20101213,000000,13.8178,13.8346,13.8008,13.8178,11216.14730418,0
+SPMD.US,D,20101214,000000,13.8266,13.8316,13.7554,13.7554,21727.562335578,0
+SPMD.US,D,20101215,000000,13.7464,13.8366,13.7098,13.7098,16692.462272032,0
+SPMD.US,D,20101216,000000,13.6751,13.8138,13.6751,13.8138,8735.4493181888,0
+SPMD.US,D,20101217,000000,13.78,13.8366,13.78,13.8207,13351.54666941,0
+SPMD.US,D,20101220,000000,13.8662,13.8762,13.8266,13.8524,14849.859982885,0
+SPMD.US,D,20101221,000000,13.9,13.9624,13.9,13.9624,5851.902941311,0
+SPMD.US,D,20101222,000000,13.989,14.0248,13.9842,14.005,21361.061167929,0
+SPMD.US,D,20101223,000000,14.0248,14.0248,13.9494,13.9742,15184.052507656,0
+SPMD.US,D,20101227,000000,13.9445,13.9812,13.9445,13.9812,7839.8941234092,0
+SPMD.US,D,20101228,000000,13.9445,13.9544,13.9416,13.9416,4751.3897932729,0
+SPMD.US,D,20101229,000000,13.9663,14.0258,13.9663,14.0258,10794.115656583,0
+SPMD.US,D,20101230,000000,14.0296,14.0396,14.0108,14.0108,38489.690118815,0
+SPMD.US,D,20101231,000000,13.9851,14.0118,13.9752,14.0098,65274.56470992,0
+SPMD.US,D,20110103,000000,14.0742,14.1733,14.0742,14.1346,13091.058236204,0
+SPMD.US,D,20110104,000000,14.1852,14.1852,13.9366,14.0158,11796.693230897,0
+SPMD.US,D,20110105,000000,14.0128,14.1128,13.9802,14.1128,15560.650126205,0
+SPMD.US,D,20110106,000000,14.099,14.1544,14.0742,14.0792,30549.841131503,0
+SPMD.US,D,20110107,000000,14.1288,14.1288,13.9802,14.003,5027.0229028274,0
+SPMD.US,D,20110110,000000,14.0366,14.1446,13.9871,14.1336,217732.99258153,0
+SPMD.US,D,20110111,000000,14.206,14.206,14.1228,14.1614,71232.480385675,0
+SPMD.US,D,20110112,000000,14.304,14.304,14.2466,14.2753,22611.001789279,0
+SPMD.US,D,20110113,000000,14.2516,14.2882,14.2357,14.2565,5220.8747600965,0
+SPMD.US,D,20110114,000000,14.2704,14.3516,14.2704,14.3516,27074.642731918,0
+SPMD.US,D,20110118,000000,14.3536,14.4268,14.315,14.4268,31003.171776886,0
+SPMD.US,D,20110119,000000,14.3486,14.3486,14.2238,14.2268,27036.2762185,0
+SPMD.US,D,20110120,000000,14.1515,14.1515,14.0366,14.104,21774.006009716,0
+SPMD.US,D,20110121,000000,14.1812,14.1812,14.0624,14.0722,245566.88842109,0
+SPMD.US,D,20110124,000000,14.1307,14.206,14.0911,14.202,13243.514644785,0
+SPMD.US,D,20110125,000000,14.1733,14.2,14.096,14.2,39230.769614834,0
+SPMD.US,D,20110126,000000,14.309,14.3744,14.2318,14.3575,105688.63837016,0
+SPMD.US,D,20110127,000000,14.3902,14.4546,14.3634,14.4407,28983.881597,0
+SPMD.US,D,20110128,000000,14.4774,14.4774,14.1882,14.1902,17488.062602907,0
+SPMD.US,D,20110131,000000,14.2238,14.3546,14.2238,14.3208,27937.889283819,0
+SPMD.US,D,20110201,000000,14.4447,14.5318,14.413,14.518,58041.467285566,0
+SPMD.US,D,20110202,000000,14.5071,14.517,14.4932,14.5041,8217.501387048,0
+SPMD.US,D,20110203,000000,14.4863,14.514,14.4199,14.514,7620.8011388915,0
+SPMD.US,D,20110204,000000,14.5804,14.6279,14.5804,14.613,77297.418440964,0
+SPMD.US,D,20110207,000000,14.7022,14.7824,14.7022,14.7517,4842.2578513677,0
+SPMD.US,D,20110208,000000,14.7497,14.7943,14.7497,14.7894,32504.514025633,0
+SPMD.US,D,20110209,000000,14.8102,14.8102,14.7111,14.7368,190800.70980729,0
+SPMD.US,D,20110210,000000,14.7319,14.8369,14.718,14.8052,33637.335816549,0
+SPMD.US,D,20110211,000000,14.8616,14.9914,14.8616,14.9884,27364.410872732,0
+SPMD.US,D,20110214,000000,15.0201,15.0766,15.0053,15.031,179521.96450754,0
+SPMD.US,D,20110215,000000,15.0082,15.0211,14.9548,14.9548,28815.27086698,0
+SPMD.US,D,20110216,000000,15.1311,15.1935,15.0617,15.1212,59599.349659349,0
+SPMD.US,D,20110218,000000,15.2053,15.237,15.1469,15.1687,7916.6271502449,0
+SPMD.US,D,20110222,000000,15.0132,15.0429,14.7755,14.7755,29999.584557484,0
+SPMD.US,D,20110223,000000,14.829,14.829,14.4863,14.5824,47825.878265521,0
+SPMD.US,D,20110224,000000,14.5784,14.6438,14.5388,14.613,71935.193368276,0
+SPMD.US,D,20110225,000000,14.7527,14.8498,14.718,14.8498,10440.739875103,0
+SPMD.US,D,20110228,000000,14.9716,14.9766,14.8795,14.8953,20894.605136375,0
+SPMD.US,D,20110301,000000,15.0053,15.0053,14.7072,14.7072,10437.710939834,0
+SPMD.US,D,20110302,000000,14.6923,14.7973,14.6507,14.7973,9019.1595884629,0
+SPMD.US,D,20110303,000000,14.9052,15.0736,14.9052,15.0588,12645.804751539,0
+SPMD.US,D,20110304,000000,15.0835,15.0835,14.8894,14.9706,7104.8724979305,0
+SPMD.US,D,20110307,000000,14.8616,15.1162,14.7616,14.7923,6123.4974705057,0
+SPMD.US,D,20110308,000000,14.8418,15.0082,14.7725,15.0082,61202.666062179,0
+SPMD.US,D,20110309,000000,14.9231,14.9439,14.9132,14.9132,5334.96465526,0
+SPMD.US,D,20110310,000000,14.7458,14.7458,14.5724,14.6358,33949.316149341,0
+SPMD.US,D,20110311,000000,14.6408,14.7725,14.5596,14.7725,7677.3412639283,0
+SPMD.US,D,20110314,000000,14.6864,14.6864,14.5655,14.6715,9994.4767453481,0
+SPMD.US,D,20110315,000000,14.2832,14.5784,14.1902,14.4992,104107.53415932,0
+SPMD.US,D,20110316,000000,14.4992,14.509,14.3416,14.3436,16686.404401491,0
+SPMD.US,D,20110317,000000,14.5596,14.5596,14.4417,14.4417,229948.68852475,0
+SPMD.US,D,20110318,000000,14.6309,14.6309,14.4992,14.4992,24043.688171908,0
+SPMD.US,D,20110321,000000,14.6952,14.8112,14.6903,14.7755,47953.093546854,0
+SPMD.US,D,20110322,000000,14.7884,14.8072,14.7121,14.7121,24161.816647431,0
+SPMD.US,D,20110323,000000,14.6289,14.7606,14.5992,14.7517,6742.4099106409,0
+SPMD.US,D,20110324,000000,14.7517,14.8726,14.6804,14.8706,5208.7590190171,0
+SPMD.US,D,20110325,000000,14.8963,15.0479,14.8963,15.0182,35002.375978152,0
+SPMD.US,D,20110328,000000,14.9795,15.0251,14.9548,14.9617,79404.547743675,0
+SPMD.US,D,20110329,000000,14.8537,15.035,14.822,15.0053,54086.687468259,0
+SPMD.US,D,20110330,000000,15.1212,15.2182,15.1063,15.2103,96652.314815176,0
+SPMD.US,D,20110331,000000,15.1865,15.2747,15.1786,15.2638,90357.17767938,0
+SPMD.US,D,20110401,000000,15.3103,15.3995,15.2757,15.3391,278040.10344892,0
+SPMD.US,D,20110404,000000,15.3915,15.4123,15.342,15.3688,17497.149408716,0
+SPMD.US,D,20110405,000000,15.3886,15.5272,15.3836,15.4609,15797.916722341,0
+SPMD.US,D,20110406,000000,15.5599,15.5698,15.4153,15.449,8735.4493181888,0
+SPMD.US,D,20110407,000000,15.4609,15.4609,15.342,15.3618,22232.38488055,0
+SPMD.US,D,20110408,000000,15.3935,15.4153,15.1905,15.2648,78707.892631614,0
+SPMD.US,D,20110411,000000,15.2905,15.2905,15.1043,15.1608,18645.115875981,0
+SPMD.US,D,20110412,000000,15.0964,15.1162,14.9855,15.0102,7978.2155007314,0
+SPMD.US,D,20110413,000000,15.0885,15.1162,14.9092,15.035,12177.329429805,0
+SPMD.US,D,20110414,000000,15.028,15.1063,15.028,15.1063,1475.0914764071,0
+SPMD.US,D,20110415,000000,15.134,15.2291,15.1162,15.2291,25146.220610126,0
+SPMD.US,D,20110418,000000,14.9934,15.0409,14.9023,14.9983,20431.178040091,0
+SPMD.US,D,20110419,000000,15.028,15.0766,14.9983,15.0687,13780.645832635,0
+SPMD.US,D,20110420,000000,15.3212,15.3341,15.2866,15.3163,14750.914764071,0
+SPMD.US,D,20110421,000000,15.3757,15.449,15.3638,15.449,287910.39384821,0
+SPMD.US,D,20110425,000000,15.4015,15.449,15.3915,15.447,25497.577101427,0
+SPMD.US,D,20110426,000000,15.4817,15.5975,15.4747,15.5877,26310.341398831,0
+SPMD.US,D,20110427,000000,15.5748,15.5817,15.5233,15.5797,17037.760892792,0
+SPMD.US,D,20110428,000000,15.6867,15.7343,15.6679,15.7095,44882.762828337,0
+SPMD.US,D,20110429,000000,15.7204,15.7551,15.6956,15.7551,8353.8034741903,0
+SPMD.US,D,20110502,000000,15.8253,15.8253,15.6451,15.6451,11822.944003235,0
+SPMD.US,D,20110503,000000,15.6243,15.6263,15.4609,15.5312,64383.0480955,0
+SPMD.US,D,20110504,000000,15.4341,15.4341,15.3163,15.3886,40566.530068829,0
+SPMD.US,D,20110505,000000,15.3291,15.4381,15.3291,15.3618,9485.6156200167,0
+SPMD.US,D,20110506,000000,15.5292,15.5599,15.3618,15.3618,170793.58270498,0
+SPMD.US,D,20110509,000000,15.4015,15.555,15.4015,15.555,15138.618478609,0
+SPMD.US,D,20110510,000000,15.5946,15.7412,15.5946,15.7313,15933.209164394,0
+SPMD.US,D,20110511,000000,15.7174,15.7174,15.4906,15.5579,29213.071032418,0
+SPMD.US,D,20110512,000000,15.5183,15.6451,15.5183,15.6144,23855.894185179,0
+SPMD.US,D,20110513,000000,15.5649,15.5649,15.4708,15.4708,6314.320392505,0
+SPMD.US,D,20110516,000000,15.3935,15.5391,15.3618,15.3816,19744.61937893,0
+SPMD.US,D,20110517,000000,15.2568,15.3103,15.1519,15.2628,26606.167410184,0
+SPMD.US,D,20110518,000000,15.2905,15.5243,15.2648,15.4906,29359.469570459,0
+SPMD.US,D,20110519,000000,15.5183,15.5411,15.452,15.5243,16407.742356667,0
+SPMD.US,D,20110520,000000,15.4688,15.5183,15.4015,15.452,15575.794802554,0
+SPMD.US,D,20110523,000000,15.1885,15.245,15.1687,15.1717,24469.758399864,0
+SPMD.US,D,20110524,000000,15.2658,15.2658,15.134,15.1667,36910.605198145,0
+SPMD.US,D,20110525,000000,15.1271,15.2499,15.1063,15.245,23042.120242684,0
+SPMD.US,D,20110526,000000,15.237,15.4015,15.237,15.4015,16303.748912404,0
+SPMD.US,D,20110527,000000,15.4698,15.5292,15.4539,15.4817,5614.6363451743,0
+SPMD.US,D,20110531,000000,15.5688,15.5688,15.5163,15.5688,7965.0901145622,0
+SPMD.US,D,20110601,000000,15.5777,15.5777,15.2341,15.237,13633.237649504,0
+SPMD.US,D,20110602,000000,15.3183,15.3539,15.0855,15.2598,17324.500098336,0
+SPMD.US,D,20110603,000000,15.0568,15.1717,14.8646,15.035,12046.075568113,0
+SPMD.US,D,20110606,000000,15.028,15.028,14.7884,14.7992,20577.576578133,0
+SPMD.US,D,20110607,000000,14.8745,14.9488,14.8379,14.8795,20067.705807711,0
+SPMD.US,D,20110608,000000,14.7983,14.7983,14.6893,14.6893,33534.352017375,0
+SPMD.US,D,20110609,000000,14.7567,14.825,14.7567,14.8032,48865.812708163,0
+SPMD.US,D,20110610,000000,14.725,14.725,14.5526,14.5526,14183.494223523,0
+SPMD.US,D,20110613,000000,14.5804,14.617,14.4229,14.519,28325.592998357,0
+SPMD.US,D,20110614,000000,14.6556,14.7923,14.6556,14.7517,18607.759007654,0
+SPMD.US,D,20110615,000000,14.6319,14.6319,14.4942,14.5418,10184.290022257,0
+SPMD.US,D,20110616,000000,14.518,14.5962,14.4308,14.4704,12730.614939094,0
+SPMD.US,D,20110617,000000,14.623,14.6497,14.51,14.5229,53002.32864166,0
+SPMD.US,D,20110620,000000,14.5418,14.6438,14.5229,14.6408,5473.2860325823,0
+SPMD.US,D,20110621,000000,14.7616,14.9448,14.7616,14.9142,12186.416235615,0
+SPMD.US,D,20110622,000000,14.8716,15.0003,14.8547,14.8547,52662.078246349,0
+SPMD.US,D,20110623,000000,14.6685,14.7636,14.5616,14.7636,8058.9871079269,0
+SPMD.US,D,20110624,000000,14.8448,14.8448,14.7042,14.7042,14441.963366548,0
+SPMD.US,D,20110627,000000,14.6992,14.8131,14.6576,14.8131,17409.310285892,0
+SPMD.US,D,20110628,000000,14.8498,14.9766,14.8032,14.9647,58048.534801196,0
+SPMD.US,D,20110629,000000,15.0726,15.1746,15.0677,15.142,37345.76223191,0
+SPMD.US,D,20110630,000000,15.2083,15.2895,15.2083,15.2895,7487.527987019,0
+SPMD.US,D,20110701,000000,15.3054,15.5074,15.2866,15.5074,107283.87761228,0
+SPMD.US,D,20110705,000000,15.446,15.4817,15.4272,15.4817,11105.086344286,0
+SPMD.US,D,20110706,000000,15.4034,15.554,15.4034,15.5272,45767.211927127,0
+SPMD.US,D,20110707,000000,15.6857,15.7531,15.6768,15.7194,21436.784549674,0
+SPMD.US,D,20110708,000000,15.5589,15.5857,15.5045,15.5807,54473.381537708,0
+SPMD.US,D,20110711,000000,15.3123,15.3192,15.2291,15.2291,9725.9111514232,0
+SPMD.US,D,20110712,000000,15.2598,15.2598,15.1786,15.1786,38981.387277618,0
+SPMD.US,D,20110713,000000,15.2291,15.4113,15.2182,15.2479,20882.489395296,0
+SPMD.US,D,20110714,000000,15.3192,15.3192,15.0657,15.0855,6722.217008842,0
+SPMD.US,D,20110715,000000,15.0092,15.1192,15.0092,15.0934,49741.175001143,0
+SPMD.US,D,20110718,000000,15.0498,15.0548,14.8448,14.932,104344.80075546,0
+SPMD.US,D,20110719,000000,15.0964,15.1915,15.0657,15.1915,3340.9156026222,0
+SPMD.US,D,20110720,000000,15.2123,15.2123,15.1855,15.2103,6326.4361335843,0
+SPMD.US,D,20110721,000000,15.3341,15.3519,15.3054,15.3519,15267.853050121,0
+SPMD.US,D,20110722,000000,15.3272,15.4113,15.3272,15.4034,13160.72374741,0
+SPMD.US,D,20110725,000000,15.2004,15.3945,15.2004,15.3034,15187.081442926,0
+SPMD.US,D,20110726,000000,15.1954,15.2697,15.1865,15.239,16767.176008687,0
+SPMD.US,D,20110727,000000,15.1548,15.1548,14.7705,14.8171,12727.586003824,0
+SPMD.US,D,20110728,000000,14.7844,14.9379,14.7339,14.7339,28106.50001384,0
+SPMD.US,D,20110729,000000,14.5318,14.7438,14.1713,14.7012,142191.34695197,0
+SPMD.US,D,20110801,000000,14.8716,14.8745,14.4823,14.5576,32929.574608499,0
+SPMD.US,D,20110802,000000,14.5467,14.5675,14.1218,14.1297,100779.74394287,0
+SPMD.US,D,20110803,000000,14.1476,14.199,13.685,14.199,51034.53036136,0
+SPMD.US,D,20110804,000000,13.8188,13.8504,13.169,13.3452,39785.064769213,0
+SPMD.US,D,20110805,000000,13.375,13.471,12.7886,13.1116,79044.104446566,0
+SPMD.US,D,20110808,000000,12.54,12.752,12.0884,12.1003,101292.64364856,0
+SPMD.US,D,20110809,000000,12.2806,12.7619,11.9448,12.7619,35315.365956035,0
+SPMD.US,D,20110810,000000,12.4202,12.543,12.3568,12.3568,58594.752794855,0
+SPMD.US,D,20110811,000000,12.4836,13.0848,12.437,13.0848,20449.35165171,0
+SPMD.US,D,20110812,000000,13.1314,13.1314,12.9818,13.0432,13733.192513407,0
+SPMD.US,D,20110815,000000,13.1898,13.368,13.1898,13.3502,14984.142779847,0
+SPMD.US,D,20110816,000000,13.2938,13.2998,13.1798,13.2304,24858.471759492,0
+SPMD.US,D,20110817,000000,13.3522,13.3522,13.1174,13.1224,119966.02958705,0
+SPMD.US,D,20110818,000000,12.8094,12.8094,12.4252,12.4618,14719.615766283,0
+SPMD.US,D,20110819,000000,12.3736,12.4955,12.2172,12.2172,20354.445013256,0
+SPMD.US,D,20110822,000000,12.5608,12.5608,12.1776,12.2072,24125.469424194,0
+SPMD.US,D,20110823,000000,12.2469,12.6054,12.2469,12.6054,8392.1699876081,0
+SPMD.US,D,20110824,000000,12.76,12.854,12.6579,12.854,185424.34970335,0
+SPMD.US,D,20110825,000000,12.8224,12.8253,12.5737,12.5737,15814.071043781,0
+SPMD.US,D,20110826,000000,12.4668,12.8926,12.435,12.8926,10711.324759208,0
+SPMD.US,D,20110829,000000,13.1174,13.4076,13.0966,13.4076,19557.83503729,0
+SPMD.US,D,20110830,000000,13.384,13.5484,13.3096,13.4898,130015.02716726,0
+SPMD.US,D,20110831,000000,13.6543,13.7138,13.4354,13.5384,40347.437084311,0
+SPMD.US,D,20110901,000000,13.5404,13.575,13.2086,13.5166,8756.6518650777,0
+SPMD.US,D,20110902,000000,13.059,13.1382,12.9194,12.958,16939.825319068,0
+SPMD.US,D,20110906,000000,12.5995,12.862,12.5737,12.848,52698.425469587,0
+SPMD.US,D,20110907,000000,13.0164,13.3116,13.0164,13.3116,169233.68104102,0
+SPMD.US,D,20110908,000000,13.2156,13.279,13.0828,13.1165,12993.12266248,0
+SPMD.US,D,20110909,000000,13.0422,13.0422,12.6906,12.7282,18331.116253009,0
+SPMD.US,D,20110912,000000,12.5737,12.7817,12.5222,12.7698,8888.9153718602,0
+SPMD.US,D,20110913,000000,12.8877,13.0184,12.7866,13.0076,14519.706038473,0
+SPMD.US,D,20110914,000000,13.3026,13.3394,13.1026,13.273,9479.557749477,0
+SPMD.US,D,20110915,000000,13.3612,13.4116,13.2582,13.4018,7901.4824738957,0
+SPMD.US,D,20110916,000000,13.3978,13.4018,13.3136,13.4018,211521.65598819,0
+SPMD.US,D,20110919,000000,13.1324,13.1432,13.1324,13.1432,3842.7092123239,0
+SPMD.US,D,20110920,000000,13.266,13.3849,13.0918,13.0918,30277.236957218,0
+SPMD.US,D,20110921,000000,12.9402,12.9878,12.7223,12.9878,17979.759761709,0
+SPMD.US,D,20110922,000000,12.1736,12.2865,12.0508,12.0884,50368.164601998,0
+SPMD.US,D,20110923,000000,12.1785,12.2726,12.1686,12.2726,71635.328776562,0
+SPMD.US,D,20110926,000000,12.3212,12.4083,12.3212,12.4083,23872.048506618,0
+SPMD.US,D,20110927,000000,12.8342,13.0036,12.749,12.749,16433.993129006,0
+SPMD.US,D,20110928,000000,12.7678,12.7678,12.5292,12.5292,4845.2867866376,0
+SPMD.US,D,20110929,000000,12.5539,12.5539,12.2647,12.3657,6221.4330442302,0
+SPMD.US,D,20110930,000000,12.228,12.3122,12.133,12.133,19701.204640063,0
+SPMD.US,D,20111003,000000,12.0072,12.032,11.5922,11.6318,65054.462080313,0
+SPMD.US,D,20111004,000000,11.4327,11.7001,11.4278,11.4278,27954.043605258,0
+SPMD.US,D,20111005,000000,12.0755,12.2439,11.9715,12.2439,22320.224003375,0
+SPMD.US,D,20111006,000000,12.2152,12.5104,12.2152,12.5104,23195.586296356,0
+SPMD.US,D,20111007,000000,12.5539,12.5708,12.332,12.5708,10733.536951186,0
+SPMD.US,D,20111010,000000,12.7431,12.7678,12.7144,12.7144,11429.182418157,0
+SPMD.US,D,20111011,000000,12.757,12.85,12.757,12.85,4867.4989786163,0
+SPMD.US,D,20111012,000000,12.8996,13.0768,12.8996,13.0184,10241.839792384,0
+SPMD.US,D,20111013,000000,12.8718,13.0006,12.8718,13.0006,5285.4920458528,0
+SPMD.US,D,20111014,000000,13.163,13.2076,13.0966,13.1918,16316.874298572,0
+SPMD.US,D,20111017,000000,13.176,13.1818,13.0125,13.0125,15583.871963274,0
+SPMD.US,D,20111018,000000,12.9234,13.2274,12.7282,13.1996,100253.718851,0
+SPMD.US,D,20111019,000000,13.168,13.168,13.0284,13.061,4206.1814447035,0
+SPMD.US,D,20111020,000000,12.9234,13.058,12.8916,13.058,7932.781471684,0
+SPMD.US,D,20111021,000000,13.3502,13.4008,13.3026,13.4008,44397.123540074,0
+SPMD.US,D,20111024,000000,13.573,13.782,13.573,13.7662,28815.27086698,0
+SPMD.US,D,20111025,000000,13.584,13.6434,13.5324,13.5464,20045.493615733,0
+SPMD.US,D,20111026,000000,13.579,13.6246,13.579,13.6246,15212.322570174,0
+SPMD.US,D,20111027,000000,14.1138,14.2654,13.9624,14.2456,18899.546438648,0
+SPMD.US,D,20111028,000000,14.1704,14.196,14.106,14.1496,53174.97795204,0
+SPMD.US,D,20111031,000000,13.9208,14.0306,13.9208,13.9208,20184.824638145,0
+SPMD.US,D,20111101,000000,13.4076,13.5206,13.3274,13.5206,20054.580421543,0
+SPMD.US,D,20111102,000000,13.5572,13.6562,13.5324,13.5324,5886.230874369,0
+SPMD.US,D,20111103,000000,13.7692,13.9564,13.7692,13.9564,17046.847698602,0
+SPMD.US,D,20111104,000000,13.8168,13.993,13.8028,13.9812,96646.256944636,0
+SPMD.US,D,20111107,000000,13.9782,14.0198,13.7236,13.9634,37779.909620586,0
+SPMD.US,D,20111108,000000,13.995,14.1218,13.8246,14.105,58798.701103024,0
+SPMD.US,D,20111109,000000,13.7128,13.7464,13.4898,13.4898,28604.255043182,0
+SPMD.US,D,20111110,000000,13.7612,13.7612,13.481,13.5988,9887.4543658141,0
+SPMD.US,D,20111111,000000,13.7564,13.9682,13.7564,13.9128,16384.520519599,0
+SPMD.US,D,20111114,000000,13.888,13.901,13.7414,13.7544,4645.3770588288,0
+SPMD.US,D,20111115,000000,13.7246,13.9029,13.7246,13.899,10353.910397368,0
+SPMD.US,D,20111116,000000,13.8574,13.9188,13.7464,13.7464,1713.3677176337,0
+SPMD.US,D,20111117,000000,13.4284,13.4454,13.3968,13.4076,7941.8682774935,0
+SPMD.US,D,20111118,000000,13.4146,13.4978,13.383,13.4354,49582.660722022,0
+SPMD.US,D,20111121,000000,13.0868,13.1552,13.058,13.1512,21227.788016056,0
+SPMD.US,D,20111122,000000,13.1512,13.166,13.072,13.1274,32945.728929937,0
+SPMD.US,D,20111123,000000,12.8679,12.8679,12.7916,12.8233,19314.510570614,0
+SPMD.US,D,20111125,000000,12.8045,12.8045,12.6836,12.8045,1218.6416235615,0
+SPMD.US,D,20111128,000000,13.1324,13.2274,13.1006,13.1532,32734.713106139,0
+SPMD.US,D,20111129,000000,13.2403,13.273,13.2086,13.2254,7995.3794672605,0
+SPMD.US,D,20111130,000000,13.678,13.7176,13.6058,13.6712,22662.493688866,0
+SPMD.US,D,20111201,000000,13.7662,13.8424,13.7642,13.7692,28828.39625315,0
+SPMD.US,D,20111202,000000,13.9188,13.9792,13.7583,13.786,295782.5966145,0
+SPMD.US,D,20111205,000000,14.002,14.0722,13.9148,13.9376,20988.50212974,0
+SPMD.US,D,20111206,000000,13.894,13.9672,13.8434,13.9504,11543.272313321,0
+SPMD.US,D,20111207,000000,13.7128,13.79,13.7128,13.79,1875.9205771145,0
+SPMD.US,D,20111208,000000,13.783,13.787,13.5008,13.5028,29116.145103783,0
+SPMD.US,D,20111209,000000,13.6592,13.8356,13.6176,13.8068,8806.1244744849,0
+SPMD.US,D,20111212,000000,13.5078,13.5078,13.5078,13.5078,1203.4969472123,0
+SPMD.US,D,20111213,000000,13.7078,13.7128,13.5602,13.589,22241.47168636,0
+SPMD.US,D,20111214,000000,13.3274,13.3274,13.1224,13.1542,18221.064938205,0
+SPMD.US,D,20111215,000000,13.2442,13.279,13.2136,13.279,4790.7659517806,0
+SPMD.US,D,20111216,000000,13.5008,13.5028,13.2968,13.3512,7514.7884044475,0
+SPMD.US,D,20111219,000000,13.4512,13.471,13.2264,13.2264,12724.557068555,0
+SPMD.US,D,20111220,000000,13.3938,13.6127,13.3938,13.579,36871.229039637,0
+SPMD.US,D,20111221,000000,13.4978,13.6176,13.4454,13.6176,41678.149312857,0
+SPMD.US,D,20111222,000000,13.7138,13.8236,13.7138,13.783,21580.154152447,0
+SPMD.US,D,20111223,000000,13.8058,13.8642,13.8028,13.8642,11860.300871563,0
+SPMD.US,D,20111227,000000,13.9088,13.9276,13.9088,13.9276,16107.877764955,0
+SPMD.US,D,20111228,000000,13.8256,13.8256,13.684,13.692,9991.4478100782,0
+SPMD.US,D,20111229,000000,13.8098,13.8434,13.7216,13.8434,14011.854558233,0
+SPMD.US,D,20111230,000000,13.8296,13.901,13.8296,13.8464,40072.813619847,0
+SPMD.US,D,20120103,000000,14.1772,14.1772,13.9752,13.9812,22864.422706854,0
+SPMD.US,D,20120104,000000,13.9118,13.9554,13.9118,13.9554,2907.7778590365,0
+SPMD.US,D,20120105,000000,13.8058,14.0188,13.7989,14.0098,74126.123213453,0
+SPMD.US,D,20120106,000000,14.097,14.097,14.0802,14.0802,2463.5340194615,0
+SPMD.US,D,20120109,000000,14.1198,14.1198,13.995,14.1,29165.61771319,0
+SPMD.US,D,20120110,000000,14.2694,14.303,14.2634,14.2664,12727.586003824,0
+SPMD.US,D,20120111,000000,14.2565,14.3496,14.2565,14.3348,5420.7844879052,0
+SPMD.US,D,20120112,000000,14.3387,14.3546,14.3387,14.3546,1246.9116860799,0
+SPMD.US,D,20120113,000000,14.2386,14.3496,14.204,14.31,113277.13086618,0
+SPMD.US,D,20120117,000000,14.3615,14.4388,14.3268,14.3268,7845.9519939489,0
+SPMD.US,D,20120118,000000,14.31,14.516,14.31,14.516,8841.4620526329,0
+SPMD.US,D,20120119,000000,14.6408,14.724,14.6378,14.6923,3891.1721766412,0
+SPMD.US,D,20120120,000000,14.6784,14.7596,14.5893,14.6378,24738.323993789,0
+SPMD.US,D,20120123,000000,14.6854,14.7131,14.5695,14.6477,7895.4246033561,0
+SPMD.US,D,20120124,000000,14.616,14.6784,14.616,14.6784,3543.8542657007,0
+SPMD.US,D,20120125,000000,14.6952,14.9003,14.5665,14.9003,256324.65685443,0
+SPMD.US,D,20120126,000000,14.9221,14.9359,14.7438,14.7517,27643.072917556,0
+SPMD.US,D,20120127,000000,14.6784,14.8181,14.6784,14.7943,7252.2806810622,0
+SPMD.US,D,20120130,000000,14.6448,14.7032,14.6448,14.7032,5058.3219006156,0
+SPMD.US,D,20120131,000000,14.8339,14.8339,14.7151,14.7468,12769.991097602,0
+SPMD.US,D,20120201,000000,14.8854,15.0538,14.8854,15.0538,5019.9553871978,0
+SPMD.US,D,20120202,000000,15.0518,15.0518,14.9993,15.0112,8649.6294855437,0
+SPMD.US,D,20120203,000000,15.2222,15.2895,15.2222,15.2806,11156.578243873,0
+SPMD.US,D,20120206,000000,15.2242,15.2975,15.2242,15.2975,48843.600516183,0
+SPMD.US,D,20120207,000000,15.1915,15.3381,15.1915,15.2806,15018.470712906,0
+SPMD.US,D,20120208,000000,15.3321,15.3945,15.3093,15.3232,4400.0333019726,0
+SPMD.US,D,20120209,000000,15.244,15.3995,15.244,15.3618,7590.5117861932,0
+SPMD.US,D,20120210,000000,15.2559,15.2559,15.0825,15.2172,7950.955083303,0
+SPMD.US,D,20120213,000000,15.3886,15.3915,15.2856,15.3915,17717.252038324,0
+SPMD.US,D,20120214,000000,15.2806,15.3341,15.2489,15.3272,6994.8211831267,0
+SPMD.US,D,20120215,000000,15.4015,15.4054,15.2836,15.3232,20988.50212974,0
+SPMD.US,D,20120216,000000,15.3044,15.5253,15.3044,15.5253,3354.0409887914,0
+SPMD.US,D,20120217,000000,15.553,15.553,15.4926,15.4926,3773.0437011179,0
+SPMD.US,D,20120221,000000,15.5679,15.5679,15.3757,15.3816,19417.494369788,0
+SPMD.US,D,20120222,000000,15.3945,15.3945,15.3539,15.3559,3088.5043301363,0
+SPMD.US,D,20120223,000000,15.4589,15.4817,15.4589,15.4807,2956.2408233538,0
+SPMD.US,D,20120224,000000,15.4975,15.5738,15.4975,15.5698,11799.722166166,0
+SPMD.US,D,20120227,000000,15.4321,15.5738,15.4321,15.5223,79059.249122915,0
+SPMD.US,D,20120228,000000,15.4945,15.5649,15.4945,15.4945,11384.7580342,0
+SPMD.US,D,20120229,000000,15.5659,15.6421,15.4183,15.4292,21026.868643158,0
+SPMD.US,D,20120301,000000,15.4569,15.5995,15.4539,15.5144,23374.293477276,0
+SPMD.US,D,20120302,000000,15.5005,15.5005,15.4133,15.4371,6618.2235645779,0
+SPMD.US,D,20120305,000000,15.3995,15.3995,15.2945,15.3202,20101.02409568,0
+SPMD.US,D,20120306,000000,15.0667,15.133,15.0201,15.0201,3026.9159796498,0
+SPMD.US,D,20120307,000000,15.0409,15.1944,15.0409,15.1637,4473.7373935385,0
+SPMD.US,D,20120308,000000,15.3232,15.3767,15.2875,15.3767,20238.335827912,0
+SPMD.US,D,20120312,000000,15.5589,15.5589,15.4183,15.4619,15605.074510162,0
+SPMD.US,D,20120313,000000,15.5975,15.7541,15.5391,15.7541,10000.534615888,0
+SPMD.US,D,20120314,000000,15.8045,15.8045,15.6233,15.6719,14047.192136381,0
+SPMD.US,D,20120315,000000,15.6511,15.7788,15.6263,15.7788,23760.987546724,0
+SPMD.US,D,20120316,000000,15.7867,15.7867,15.7669,15.7867,20785.563466661,0
+SPMD.US,D,20120319,000000,15.7986,15.8997,15.7501,15.861,13555.494977578,0
+SPMD.US,D,20120320,000000,15.7065,15.7392,15.6183,15.7392,23571.174269814,0
+SPMD.US,D,20120321,000000,15.6778,15.7421,15.6778,15.7253,10594.205928775,0
+SPMD.US,D,20120322,000000,15.6293,15.6293,15.4648,15.5361,9341.2363721548,0
+SPMD.US,D,20120323,000000,15.4876,15.6005,15.4817,15.6005,5208.7590190171,0
+SPMD.US,D,20120326,000000,15.7719,15.8085,15.7531,15.8085,26119.518476831,0
+SPMD.US,D,20120327,000000,15.7867,15.8422,15.7867,15.8085,89118.343154019,0
+SPMD.US,D,20120328,000000,15.6867,15.6867,15.5926,15.5926,1462.9757353277,0
+SPMD.US,D,20120329,000000,15.5975,15.6798,15.4827,15.6798,5520.7393518096,0
+SPMD.US,D,20120330,000000,15.7421,15.7729,15.6857,15.6857,7194.7309109355,0
+SPMD.US,D,20120402,000000,15.6253,15.8194,15.6183,15.7531,25128.046998508,0
+SPMD.US,D,20120403,000000,15.7669,15.7719,15.6946,15.7719,9454.3166222284,0
+SPMD.US,D,20120404,000000,15.5777,15.652,15.5233,15.5559,16361.29868253,0
+SPMD.US,D,20120405,000000,15.5233,15.5332,15.5035,15.5035,21227.788016056,0
+SPMD.US,D,20120409,000000,15.241,15.3262,15.241,15.3262,7119.0075291897,0
+SPMD.US,D,20120410,000000,15.2014,15.2014,14.9399,14.9399,9884.4254305442,0
+SPMD.US,D,20120411,000000,15.0984,15.139,15.0984,15.1103,2823.9773165712,0
+SPMD.US,D,20120412,000000,15.1063,15.3925,15.1063,15.3925,6062.9187651091,0
+SPMD.US,D,20120413,000000,15.2667,15.2747,15.2014,15.2014,103981.32852307,0
+SPMD.US,D,20120416,000000,15.3093,15.3361,15.2063,15.2063,1797.168260099,0
+SPMD.US,D,20120417,000000,15.4708,15.5005,15.4629,15.4629,5517.7104165398,0
+SPMD.US,D,20120418,000000,15.3539,15.4034,15.344,15.4034,10969.793902233,0
+SPMD.US,D,20120419,000000,15.3846,15.3925,15.2489,15.3163,99797.359270349,0
+SPMD.US,D,20120420,000000,15.3698,15.4549,15.349,15.3519,33828.158738548,0
+SPMD.US,D,20120423,000000,15.1063,15.1786,15.039,15.1786,5359.1961374187,0
+SPMD.US,D,20120424,000000,15.2271,15.2588,15.1885,15.2192,14368.259274982,0
+SPMD.US,D,20120425,000000,15.451,15.4549,15.3014,15.4549,49639.200847059,0
+SPMD.US,D,20120426,000000,15.451,15.5906,15.451,15.5906,75508.327341584,0
+SPMD.US,D,20120427,000000,15.6352,15.6748,15.6273,15.6748,2020.2998249764,0
+SPMD.US,D,20120430,000000,15.6283,15.6283,15.4906,15.5569,7709.6499068065,0
+SPMD.US,D,20120501,000000,15.7669,15.7669,15.7223,15.7223,7961.0515342024,0
+SPMD.US,D,20120502,000000,15.6342,15.6342,15.5055,15.6342,1905.2002847229,0
+SPMD.US,D,20120503,000000,15.6619,15.6619,15.5183,15.5183,6384.995548801,0
+SPMD.US,D,20120504,000000,15.349,15.349,15.2192,15.2192,89665.570792769,0
+SPMD.US,D,20120507,000000,15.1944,15.2519,15.1944,15.2271,17360.847321574,0
+SPMD.US,D,20120508,000000,15.1865,15.1865,14.8498,15.0538,39287.309739871,0
+SPMD.US,D,20120509,000000,14.93,15.1568,14.9142,15.1033,10566.945511346,0
+SPMD.US,D,20120510,000000,15.139,15.139,15.0984,15.0984,1725.483458713,0
+SPMD.US,D,20120511,000000,14.9716,15.1885,14.9716,15.1261,63650.045760201,0
+SPMD.US,D,20120514,000000,14.925,14.9795,14.9042,14.9042,1857.7469654955,0
+SPMD.US,D,20120515,000000,14.9082,14.9518,14.9042,14.9042,5449.0545504236,0
+SPMD.US,D,20120516,000000,14.8339,14.8339,14.7478,14.7646,5692.3790170999,0
+SPMD.US,D,20120517,000000,14.5655,14.5655,14.2981,14.2981,172475.65142482,0
+SPMD.US,D,20120518,000000,14.3308,14.3387,14.0911,14.1109,194284.99501268,0
+SPMD.US,D,20120521,000000,14.3446,14.3823,14.3348,14.3823,16860.063356962,0
+SPMD.US,D,20120522,000000,14.5596,14.5784,14.4784,14.5437,4077.9565182807,0
+SPMD.US,D,20120523,000000,14.3714,14.4001,14.2664,14.4001,26205.338309477,0
+SPMD.US,D,20120524,000000,14.6071,14.6071,14.4645,14.4645,1459.9468000579,0
+SPMD.US,D,20120525,000000,14.6388,14.6527,14.5467,14.5467,19540.671070762,0
+SPMD.US,D,20120529,000000,14.7606,14.7814,14.6864,14.7814,5016.9264519279,0
+SPMD.US,D,20120530,000000,14.5259,14.5259,14.513,14.518,6994.8211831267,0
+SPMD.US,D,20120531,000000,14.4011,14.4724,14.2724,14.4724,3047.1088814487,0
+SPMD.US,D,20120601,000000,14.102,14.1089,13.992,13.999,17504.216924345,0
+SPMD.US,D,20120604,000000,14.0693,14.0722,13.8158,13.9228,3692.2720939224,0
+SPMD.US,D,20120605,000000,13.9802,13.9802,13.9802,13.9802,2196.9877157165,0
+SPMD.US,D,20120606,000000,14.3615,14.4278,14.3615,14.3813,2817.9194460316,0
+SPMD.US,D,20120607,000000,14.6022,14.6022,14.3902,14.3902,111182.11730454,0
+SPMD.US,D,20120611,000000,14.6438,14.6438,14.2337,14.2436,9728.940086693,0
+SPMD.US,D,20120612,000000,14.1694,14.2951,14.1694,14.2862,5385.4469097572,0
+SPMD.US,D,20120613,000000,14.3615,14.3813,14.3615,14.3813,3129.899778824,0
+SPMD.US,D,20120614,000000,14.2832,14.3506,14.2773,14.3506,9866.2518189253,0
+SPMD.US,D,20120615,000000,14.3318,14.4645,14.3318,14.4645,11888.570934082,0
+SPMD.US,D,20120618,000000,14.4764,14.5596,14.4615,14.5596,13177.887713939,0
+SPMD.US,D,20120619,000000,14.6418,14.7656,14.6418,14.7517,10893.060875398,0
+SPMD.US,D,20120620,000000,14.7368,14.7656,14.6952,14.7002,5592.4241531956,0
+SPMD.US,D,20120621,000000,14.6418,14.6418,14.3615,14.3615,4218.2971857828,0
+SPMD.US,D,20120622,000000,14.417,14.417,14.405,14.405,1397.3488044814,0
+SPMD.US,D,20120625,000000,14.1228,14.1535,14.097,14.1535,8381.0638916188,0
+SPMD.US,D,20120626,000000,14.1327,14.2347,14.1327,14.2347,5774.1602693853,0
+SPMD.US,D,20120627,000000,14.3,14.3684,14.3,14.3684,6108.3527941566,0
+SPMD.US,D,20120628,000000,14.2476,14.3952,14.2476,14.3952,4022.4260383338,0
+SPMD.US,D,20120629,000000,14.6903,14.8141,14.6903,14.7854,9908.6569127029,0
+SPMD.US,D,20120702,000000,14.8765,14.8765,14.7339,14.8736,12927.495731633,0
+SPMD.US,D,20120705,000000,15.034,15.0667,14.9488,15.039,6618.2235645779,0
+SPMD.US,D,20120706,000000,14.9201,14.9201,14.8062,14.8428,2133.38007505,0
+SPMD.US,D,20120709,000000,14.7804,14.7804,14.7596,14.7596,1240.8538155402,0
+SPMD.US,D,20120710,000000,14.8973,14.8973,14.7339,14.7468,4717.0618602148,0
+SPMD.US,D,20120711,000000,14.5942,14.5982,14.5704,14.5764,4058.7732615718,0
+SPMD.US,D,20120712,000000,14.4001,14.5636,14.4001,14.5546,4209.2103799733,0
+SPMD.US,D,20120713,000000,14.6368,14.717,14.6368,14.717,1673.9915591259,0
+SPMD.US,D,20120717,000000,14.6695,14.7775,14.613,14.7686,6371.8701626317,0
+SPMD.US,D,20120718,000000,14.7992,14.8537,14.7992,14.8537,2774.504707164,0
+SPMD.US,D,20120719,000000,14.9201,14.9379,14.8537,14.935,2634.1640396619,0
+SPMD.US,D,20120720,000000,14.7992,14.8458,14.7547,14.7547,10824.405009281,0
+SPMD.US,D,20120723,000000,14.6002,14.6002,14.4655,14.5566,6241.6259460291,0
+SPMD.US,D,20120724,000000,14.5506,14.5506,14.2882,14.3546,3981.0305896462,0
+SPMD.US,D,20120725,000000,14.41,14.415,14.3377,14.3496,33911.959281014,0
+SPMD.US,D,20120727,000000,14.8062,14.9399,14.7854,14.9013,15006.354971827,0
+SPMD.US,D,20120730,000000,14.9429,14.9617,14.8458,14.8765,14102.722616327,0
+SPMD.US,D,20120731,000000,14.8824,14.8844,14.7745,14.7745,17040.789828062,0
+SPMD.US,D,20120801,000000,14.821,14.821,14.6923,14.6952,16780.301394857,0
+SPMD.US,D,20120802,000000,14.5408,14.5408,14.5012,14.516,3562.0278773197,0
+SPMD.US,D,20120803,000000,14.8379,14.8894,14.825,14.8894,1986.9815370083,0
+SPMD.US,D,20120806,000000,14.9379,14.9736,14.9379,14.9666,11384.7580342,0
+SPMD.US,D,20120807,000000,15.031,15.142,15.031,15.1112,9953.0812966604,0
+SPMD.US,D,20120808,000000,15.0538,15.1271,15.0538,15.0924,8068.0739137364,0
+SPMD.US,D,20120809,000000,15.1499,15.1756,15.1469,15.1469,10516.463256849,0
+SPMD.US,D,20120810,000000,15.1212,15.1786,15.1083,15.1786,14463.165913437,0
+SPMD.US,D,20120813,000000,15.034,15.1241,15.034,15.1241,18452.273663802,0
+SPMD.US,D,20120814,000000,15.1548,15.1925,15.1449,15.1449,9662.3035107567,0
+SPMD.US,D,20120815,000000,15.135,15.2044,15.135,15.2024,11064.700540688,0
+SPMD.US,D,20120816,000000,15.2202,15.3212,15.1974,15.3103,7883.3088622768,0
+SPMD.US,D,20120817,000000,15.3935,15.4104,15.3807,15.4104,4362.6764336447,0
+SPMD.US,D,20120820,000000,15.3371,15.3579,15.3123,15.3499,9805.6731135287,0
+SPMD.US,D,20120821,000000,15.4183,15.5055,15.3707,15.3707,2699.7909705082,0
+SPMD.US,D,20120822,000000,15.3331,15.3777,15.2866,15.3777,9834.952821137,0
+SPMD.US,D,20120823,000000,15.2905,15.3123,15.2816,15.2816,6037.6776378605,0
+SPMD.US,D,20120828,000000,15.3034,15.346,15.2707,15.3212,4816.0070790292,0
+SPMD.US,D,20120829,000000,15.2727,15.3499,15.2727,15.3351,9772.3548255605,0
+SPMD.US,D,20120830,000000,15.2588,15.2707,15.2152,15.242,19906.162593321,0
+SPMD.US,D,20120831,000000,15.2757,15.3222,15.2757,15.3222,16565.246990698,0
+SPMD.US,D,20120904,000000,15.2786,15.4371,15.2786,15.4371,2490.79443689,0
+SPMD.US,D,20120905,000000,15.3836,15.4213,15.3836,15.3915,15855.466492469,0
+SPMD.US,D,20120906,000000,15.652,15.7174,15.6144,15.7015,11345.381875692,0
+SPMD.US,D,20120907,000000,15.7135,15.7917,15.7135,15.7837,6314.320392505,0
+SPMD.US,D,20120910,000000,15.7491,15.7491,15.7273,15.7273,5103.755929663,0
+SPMD.US,D,20120911,000000,15.7135,15.7867,15.7135,15.7649,12783.116483771,0
+SPMD.US,D,20120912,000000,15.8432,15.8432,15.8353,15.8353,1149.9857574453,0
+SPMD.US,D,20120913,000000,15.8085,16.0313,15.7967,16.0125,6677.7926248845,0
+SPMD.US,D,20120914,000000,16.175,16.2463,16.175,16.1829,19213.54606162,0
+SPMD.US,D,20120917,000000,16.1532,16.1532,16.0869,16.0908,3748.8122189592,0
+SPMD.US,D,20120918,000000,15.9987,15.9987,15.9442,15.9442,4812.9781437594,0
+SPMD.US,D,20120919,000000,15.9591,16.0086,15.9591,16.0086,1643.7022064276,0
+SPMD.US,D,20120920,000000,15.9016,15.9016,15.8581,15.8749,18049.425272915,0
+SPMD.US,D,20120921,000000,16.0165,16.0165,15.9274,15.9313,11606.879953987,0
+SPMD.US,D,20120924,000000,15.8194,15.8779,15.5094,15.8373,40610.954452787,0
+SPMD.US,D,20120925,000000,15.8065,15.8065,15.6223,15.6411,9256.4261845996,0
+SPMD.US,D,20120926,000000,15.3995,15.4708,15.3995,15.4708,1397.3488044814,0
+SPMD.US,D,20120927,000000,15.5035,15.6312,15.5035,15.6312,6615.1946293081,0
+SPMD.US,D,20120928,000000,15.5817,15.5817,15.5817,15.5817,1341.8183245346,0
+SPMD.US,D,20121001,000000,15.6689,15.6719,15.2311,15.6045,15937.247744754,0
+SPMD.US,D,20121002,000000,15.5094,15.6243,15.5094,15.5817,8336.6395076613,0
+SPMD.US,D,20121003,000000,15.6283,15.6332,15.6283,15.6283,1146.9568221755,0
+SPMD.US,D,20121004,000000,15.7035,15.7837,15.6887,15.7808,21230.816951327,0
+SPMD.US,D,20121005,000000,15.8729,15.9085,15.759,15.7996,9367.4871444933,0
+SPMD.US,D,20121008,000000,15.7451,15.7649,15.7313,15.7551,44016.487341165,0
+SPMD.US,D,20121009,000000,15.7293,15.7511,15.5867,15.5867,17563.785984652,0
+SPMD.US,D,20121010,000000,15.5738,15.5738,15.4985,15.4985,2315.1161912398,0
+SPMD.US,D,20121011,000000,15.6095,15.6461,15.5867,15.6045,4706.9654093153,0
+SPMD.US,D,20121012,000000,15.4955,15.5233,15.4955,15.5015,1710.3387823638,0
+SPMD.US,D,20121015,000000,15.5104,15.6243,15.4629,15.6243,8153.8937463815,0
+SPMD.US,D,20121016,000000,15.6807,15.7699,15.6807,15.7511,9198.8764144728,0
+SPMD.US,D,20121017,000000,15.8749,15.8749,15.8749,15.8749,2070.7820794736,0
+SPMD.US,D,20121018,000000,15.865,15.964,15.865,15.9175,18880.363181938,0
+SPMD.US,D,20121019,000000,15.8333,15.8333,15.6332,15.7105,14151.185580644,0
+SPMD.US,D,20121022,000000,15.6837,15.6837,15.5926,15.5966,52679.242212878,0
+SPMD.US,D,20121023,000000,15.4193,15.5451,15.4193,15.5064,14313.738440125,0
+SPMD.US,D,20121024,000000,15.5243,15.5243,15.451,15.451,6801.9789709476,0
+SPMD.US,D,20121025,000000,15.4391,15.4579,15.4391,15.4579,1936.4992825111,0
+SPMD.US,D,20121026,000000,15.4034,15.4767,15.3638,15.4767,8869.7321151513,0
+SPMD.US,D,20121031,000000,15.4599,15.5342,15.448,15.5342,8489.0959162427,0
+SPMD.US,D,20121101,000000,15.8026,15.8065,15.7867,15.7867,3491.3527210237,0
+SPMD.US,D,20121102,000000,15.6719,15.6719,15.6719,15.6719,4510.0846167764,0
+SPMD.US,D,20121105,000000,15.6203,15.7194,15.6203,15.7144,4691.8207329662,0
+SPMD.US,D,20121106,000000,15.8115,15.8749,15.8115,15.8531,3710.4457055414,0
+SPMD.US,D,20121107,000000,15.6639,15.6639,15.5342,15.6203,5842.8161355015,0
+SPMD.US,D,20121108,000000,15.5936,15.5936,15.4015,15.4104,11953.188219838,0
+SPMD.US,D,20121109,000000,15.2648,15.4371,15.2648,15.4133,11136.385342074,0
+SPMD.US,D,20121112,000000,15.3509,15.3509,15.3509,15.3509,396.79052034769,0
+SPMD.US,D,20121113,000000,15.3351,15.4104,15.2935,15.2935,8539.5781707399,0
+SPMD.US,D,20121114,000000,15.2044,15.2469,15.0142,15.028,26025.621483466,0
+SPMD.US,D,20121115,000000,14.7725,15.0598,14.7725,15.0598,3273.269381596,0
+SPMD.US,D,20121116,000000,15.0875,15.0875,15.0815,15.0815,2897.6814081371,0
+SPMD.US,D,20121119,000000,15.3014,15.3787,15.3014,15.3688,3695.3010291922,0
+SPMD.US,D,20121120,000000,15.3995,15.444,15.3995,15.444,1713.3677176337,0
+SPMD.US,D,20121121,000000,15.4827,15.4827,15.4827,15.4827,1665.9143984063,0
+SPMD.US,D,20121123,000000,15.5817,15.5817,15.5817,15.5817,1055.0791189907,0
+SPMD.US,D,20121126,000000,15.6312,15.6332,15.6045,15.6312,2518.0548543184,0
+SPMD.US,D,20121127,000000,15.6144,15.7135,15.6144,15.6857,6165.9025642833,0
+SPMD.US,D,20121128,000000,15.5104,15.7551,15.5104,15.7531,247952.67976861,0
+SPMD.US,D,20121129,000000,15.8699,16.1463,15.7808,15.8283,215472.39722514,0
+SPMD.US,D,20121130,000000,15.8679,15.9125,15.8115,15.8561,10247.897662924,0
+SPMD.US,D,20121203,000000,16.0037,16.0037,15.8145,15.8145,7278.5314534008,0
+SPMD.US,D,20121204,000000,15.8402,15.8581,15.8253,15.8581,4473.7373935385,0
+SPMD.US,D,20121205,000000,15.8026,15.8858,15.7699,15.8373,10178.232151718,0
+SPMD.US,D,20121206,000000,15.9591,15.9591,15.8432,15.862,6575.8184708003,0
+SPMD.US,D,20121207,000000,15.9195,15.9541,15.9046,15.9541,20082.850484061,0
+SPMD.US,D,20121210,000000,16.0245,16.0274,15.9739,16.0215,15617.190251242,0
+SPMD.US,D,20121211,000000,16.1067,16.1334,16.0651,16.0651,13938.150466666,0
+SPMD.US,D,20121212,000000,16.1423,16.175,16.1215,16.1463,5052.2640300759,0
+SPMD.US,D,20121213,000000,16.0928,16.0928,15.9363,15.967,7629.887944701,0
+SPMD.US,D,20121214,000000,15.9363,15.967,15.9195,15.9195,20079.821548791,0
+SPMD.US,D,20121217,000000,15.9413,16.0879,15.9413,16.0631,19238.787188868,0
+SPMD.US,D,20121218,000000,16.1859,16.2978,16.1859,16.2741,14896.303657023,0
+SPMD.US,D,20121219,000000,16.3097,16.3423,16.2819,16.2939,20238.335827912,0
+SPMD.US,D,20121220,000000,16.2819,16.3443,16.2325,16.3335,29078.788235455,0
+SPMD.US,D,20121221,000000,15.9442,15.9898,15.9293,15.9898,28774.885063382,0
+SPMD.US,D,20121224,000000,15.9491,15.9709,15.9491,15.9491,1237.8248802704,0
+SPMD.US,D,20121226,000000,15.9769,15.9769,15.8432,15.8749,26909.060937167,0
+SPMD.US,D,20121227,000000,15.7491,15.8669,15.6887,15.8669,288906.91355198,0
+SPMD.US,D,20121228,000000,15.7253,15.8194,15.7194,15.762,22790.718615289,0
+SPMD.US,D,20121231,000000,15.7699,15.9977,15.756,15.967,43557.098825241,0
+SPMD.US,D,20130102,000000,16.4137,16.4137,16.2235,16.3503,61644.890611574,0
+SPMD.US,D,20130103,000000,16.3791,16.4919,16.3641,16.4107,60834.14560435,0
+SPMD.US,D,20130104,000000,16.4415,16.5285,16.4157,16.4979,102262.91257999,0
+SPMD.US,D,20130107,000000,16.4603,16.4751,16.4335,16.4681,6640.4357565566,0
+SPMD.US,D,20130108,000000,16.4869,16.4869,16.3761,16.4207,6789.8632298682,0
+SPMD.US,D,20130109,000000,16.485,16.5157,16.4483,16.5117,76274.647964851,0
+SPMD.US,D,20130110,000000,16.5385,16.6088,16.4869,16.5899,208699.6979618,0
+SPMD.US,D,20130111,000000,16.5653,16.5682,16.5405,16.5425,8476.9801751634,0
+SPMD.US,D,20130114,000000,16.5543,16.6247,16.5266,16.5474,11394.854485099,0
+SPMD.US,D,20130115,000000,16.5068,16.6771,16.5068,16.6573,18592.614331305,0
+SPMD.US,D,20130116,000000,16.6523,16.6653,16.5751,16.6395,98122.358066133,0
+SPMD.US,D,20130117,000000,16.7336,16.8327,16.7197,16.8119,94357.391525735,0
+SPMD.US,D,20130118,000000,16.7643,16.8395,16.7593,16.8395,6666.6865288952,0
+SPMD.US,D,20130122,000000,16.8623,16.9535,16.8297,16.9455,32982.076153175,0
+SPMD.US,D,20130123,000000,16.9455,16.9733,16.9257,16.9663,33657.528718347,0
+SPMD.US,D,20130124,000000,17.0931,17.0931,16.9851,17.0673,151802.15856314,0
+SPMD.US,D,20130125,000000,17.1307,17.2179,17.0931,17.21,36632.952798411,0
+SPMD.US,D,20130128,000000,17.2477,17.3595,17.1555,17.1803,88299.520986075,0
+SPMD.US,D,20130129,000000,17.1297,17.2259,17.1239,17.1961,60051.670659644,0
+SPMD.US,D,20130130,000000,17.1665,17.1981,17.1189,17.1189,31269.718080632,0
+SPMD.US,D,20130131,000000,17.0901,17.211,17.0783,17.1783,41671.081797227,0
+SPMD.US,D,20130201,000000,17.2605,17.3219,17.2605,17.2971,25348.149628115,0
+SPMD.US,D,20130204,000000,17.2259,17.2437,17.1505,17.1505,15224.438311254,0
+SPMD.US,D,20130205,000000,17.2357,17.3427,17.2011,17.3041,46235.687248861,0
+SPMD.US,D,20130206,000000,17.2734,17.4071,17.2575,17.4051,65225.092100512,0
+SPMD.US,D,20130207,000000,17.4071,17.418,17.2536,17.3695,131038.80728846,0
+SPMD.US,D,20130208,000000,17.4309,17.4814,17.4279,17.4745,73360.812235275,0
+SPMD.US,D,20130211,000000,17.42,17.4517,17.3953,17.3953,12021.844085954,0
+SPMD.US,D,20130212,000000,17.4547,17.5448,17.4547,17.5111,30679.075703015,0
+SPMD.US,D,20130213,000000,17.5665,17.6052,17.5171,17.5587,54498.622664956,0
+SPMD.US,D,20130214,000000,17.5715,17.6369,17.5537,17.5537,115561.95770472,0
+SPMD.US,D,20130215,000000,17.6438,17.6567,17.5537,17.5943,110727.77701407,0
+SPMD.US,D,20130219,000000,17.627,17.7181,17.627,17.7082,59570.06995174,0
+SPMD.US,D,20130220,000000,17.6835,17.6835,17.4051,17.4051,12893.167798575,0
+SPMD.US,D,20130221,000000,17.3457,17.3595,17.1525,17.2635,22155.651853714,0
+SPMD.US,D,20130222,000000,17.3625,17.3675,17.3169,17.3537,7308.8208060991,0
+SPMD.US,D,20130225,000000,17.4417,17.4913,17.0703,17.0703,20492.766390577,0
+SPMD.US,D,20130226,000000,17.0783,17.1981,17.0297,17.1912,26770.739559845,0
+SPMD.US,D,20130227,000000,17.2477,17.4784,17.2477,17.4755,8159.9516169212,0
+SPMD.US,D,20130228,000000,17.42,17.5349,17.4071,17.4071,17923.219636672,0
+SPMD.US,D,20130301,000000,17.3209,17.4131,17.2279,17.3823,15437.473425232,0
+SPMD.US,D,20130304,000000,17.4031,17.4586,17.3427,17.4417,14793.319857848,0
+SPMD.US,D,20130305,000000,17.6289,17.6904,17.5339,17.6448,20389.782591404,0
+SPMD.US,D,20130306,000000,17.7597,17.7597,17.6953,17.7072,11863.329806833,0
+SPMD.US,D,20130307,000000,17.7151,17.7755,17.7151,17.7755,7288.6279043002,0
+SPMD.US,D,20130308,000000,17.8766,17.9301,17.8171,17.9301,29155.52126229,0
+SPMD.US,D,20130311,000000,17.8746,17.9439,17.8746,17.9073,11010.179705831,0
+SPMD.US,D,20130312,000000,17.9142,17.9419,17.8795,17.937,37166.0454059,0
+SPMD.US,D,20130313,000000,17.9123,18.0241,17.9123,18.0143,7034.1973416345,0
+SPMD.US,D,20130314,000000,18.0747,18.1262,18.0747,18.1183,6559.6641493612,0
+SPMD.US,D,20130315,000000,18.0856,18.1232,18.0469,18.1034,28771.856128112,0
+SPMD.US,D,20130318,000000,17.9637,18.0826,17.9479,17.9855,41527.712194455,0
+SPMD.US,D,20130319,000000,18.0569,18.0677,17.8766,17.9429,23392.467088895,0
+SPMD.US,D,20130320,000000,18.0618,18.1212,18.0291,18.1212,16939.825319068,0
+SPMD.US,D,20130321,000000,17.9776,18.0638,17.9459,17.9459,38139.343272606,0
+SPMD.US,D,20130322,000000,17.9459,18.0222,17.9459,18.0113,5143.1320881708,0
+SPMD.US,D,20130325,000000,18.0955,18.0955,17.9003,17.9915,13300.054769823,0
+SPMD.US,D,20130326,000000,18.0311,18.0777,17.9915,18.0777,20392.811526674,0
+SPMD.US,D,20130327,000000,17.939,18.0519,17.8845,18.0519,4771.5826950717,0
+SPMD.US,D,20130328,000000,18.2084,18.2084,18.0657,18.1697,36091.7830302,0
+SPMD.US,D,20130401,000000,18.1876,18.1876,17.9707,17.9935,18775.360092584,0
+SPMD.US,D,20130402,000000,18.0618,18.0618,18.0043,18.0043,18187.746650238,0
+SPMD.US,D,20130403,000000,17.9123,17.9123,17.6231,17.6577,26603.138474914,0
+SPMD.US,D,20130404,000000,17.7121,17.7201,17.6705,17.7201,25666.187831447,0
+SPMD.US,D,20130405,000000,17.5467,17.7419,17.4557,17.7419,10223.666180765,0
+SPMD.US,D,20130408,000000,17.7597,17.8716,17.7072,17.8716,24800.921989366,0
+SPMD.US,D,20130409,000000,17.8924,17.9984,17.8924,17.9301,6158.8350486537,0
+SPMD.US,D,20130410,000000,18.0192,18.1529,18.0192,18.1212,12769.991097602,0
+SPMD.US,D,20130411,000000,18.148,18.2807,18.148,18.2371,9536.0978745138,0
+SPMD.US,D,20130412,000000,18.1499,18.1668,18.0806,18.1113,19676.973157904,0
+SPMD.US,D,20130415,000000,17.8875,17.9073,17.5051,17.5051,8408.3243090472,0
+SPMD.US,D,20130416,000000,17.6735,17.83,17.6686,17.83,2747.2442897355,0
+SPMD.US,D,20130417,000000,17.5963,17.5963,17.5963,17.5963,2795.7072540528,0
+SPMD.US,D,20130418,000000,17.5963,17.5963,17.3407,17.4794,17485.033667637,0
+SPMD.US,D,20130419,000000,17.5002,17.6705,17.5002,17.6231,9411.9115284508,0
+SPMD.US,D,20130422,000000,17.5755,17.7835,17.5755,17.7835,11253.504172507,0
+SPMD.US,D,20130423,000000,17.9855,17.9855,17.835,17.8766,11993.574023436,0
+SPMD.US,D,20130424,000000,18.0004,18.0291,17.937,18.0291,9834.952821137,0
+SPMD.US,D,20130425,000000,18.0905,18.2163,18.0885,18.2163,15943.305615293,0
+SPMD.US,D,20130426,000000,18.1212,18.1212,18.0291,18.1064,8785.931572686,0
+SPMD.US,D,20130429,000000,18.1985,18.2163,18.1618,18.2113,10145.92350884,0
+SPMD.US,D,20130430,000000,18.2213,18.2767,18.1965,18.2668,11513.992605713,0
+SPMD.US,D,20130501,000000,18.2837,18.2837,18.0271,18.0271,11799.722166166,0
+SPMD.US,D,20130502,000000,18.2064,18.2064,18.2064,18.2064,1443.7924786188,0
+SPMD.US,D,20130503,000000,18.4283,18.5461,18.4283,18.4788,4209.2103799733,0
+SPMD.US,D,20130506,000000,18.5134,18.5808,18.4738,18.5382,12727.586003824,0
+SPMD.US,D,20130507,000000,18.6362,18.6699,18.6303,18.6699,9772.3548255605,0
+SPMD.US,D,20130508,000000,18.7313,18.7313,18.7274,18.7313,5947.8192248556,0
+SPMD.US,D,20130509,000000,18.8086,18.8363,18.7521,18.7521,9476.5288142072,0
+SPMD.US,D,20130510,000000,18.8145,18.9076,18.8145,18.8908,19460.909108656,0
+SPMD.US,D,20130513,000000,18.876,18.876,18.8254,18.8363,15924.122358584,0
+SPMD.US,D,20130514,000000,19.0572,19.0849,19.0414,19.08,18034.280596566,0
+SPMD.US,D,20130515,000000,19.0493,19.181,19.0493,19.181,10817.337493652,0
+SPMD.US,D,20130516,000000,19.1592,19.1998,19.0532,19.0532,17613.25859406,0
+SPMD.US,D,20130517,000000,19.176,19.2642,19.1503,19.2642,12293.438615149,0
+SPMD.US,D,20130520,000000,19.3018,19.3177,19.282,19.282,41221.789732203,0
+SPMD.US,D,20130521,000000,19.277,19.3682,19.2474,19.3682,15080.059063392,0
+SPMD.US,D,20130522,000000,19.3414,19.39,18.8928,18.8928,5036.1097086368,0
+SPMD.US,D,20130523,000000,18.765,18.9156,18.7571,18.9156,21806.314652594,0
+SPMD.US,D,20130524,000000,18.7521,18.8809,18.7521,18.868,12186.416235615,0
+SPMD.US,D,20130528,000000,19.1136,19.2048,18.98,19.0225,45368.402116599,0
+SPMD.US,D,20130529,000000,18.8591,18.9314,18.7046,18.9314,26641.504988332,0
+SPMD.US,D,20130530,000000,18.976,19.0196,18.9472,19.0196,13020.383079908,0
+SPMD.US,D,20130531,000000,18.8987,19.0304,18.8254,18.9037,6299.1757161558,0
+SPMD.US,D,20130603,000000,18.7789,18.7789,18.563,18.6828,76584.609007464,0
+SPMD.US,D,20130604,000000,18.7997,18.7997,18.6016,18.6065,10733.536951186,0
+SPMD.US,D,20130605,000000,18.5323,18.5323,18.3431,18.4035,6640.4357565566,0
+SPMD.US,D,20130606,000000,18.3124,18.4431,18.2718,18.4431,6470.8153814462,0
+SPMD.US,D,20130607,000000,18.659,18.77,18.555,18.7155,18990.414496742,0
+SPMD.US,D,20130610,000000,18.8244,18.8512,18.6937,18.7244,29845.108858722,0
+SPMD.US,D,20130611,000000,18.8462,18.8462,18.4996,18.5956,41411.603009111,0
+SPMD.US,D,20130612,000000,18.7145,18.7145,18.347,18.347,7034.1973416345,0
+SPMD.US,D,20130613,000000,18.352,18.7502,18.352,18.7502,54982.242663038,0
+SPMD.US,D,20130614,000000,18.767,18.767,18.5838,18.6491,44225.483874784,0
+SPMD.US,D,20130617,000000,18.77,18.8145,18.7036,18.7036,64632.430432716,0
+SPMD.US,D,20130618,000000,18.7749,18.9255,18.7749,18.9255,10317.56317413,0
+SPMD.US,D,20130619,000000,18.9146,18.9146,18.6541,18.6541,11342.352940422,0
+SPMD.US,D,20130620,000000,18.3124,18.3173,18.1123,18.1123,13941.179401937,0
+SPMD.US,D,20130621,000000,18.1945,18.1945,17.9142,18.0687,18576.460009866,0
+SPMD.US,D,20130624,000000,17.8083,18.0182,17.7151,18.0182,27425.999223218,0
+SPMD.US,D,20130625,000000,18.0261,18.1252,17.9816,18.1123,16481.446448234,0
+SPMD.US,D,20130626,000000,18.2856,18.3173,18.2688,18.3045,4298.0591478883,0
+SPMD.US,D,20130627,000000,18.4362,18.5323,18.352,18.5164,18145.341556459,0
+SPMD.US,D,20130628,000000,18.5323,18.5897,18.4867,18.4867,8915.1661441987,0
+SPMD.US,D,20130701,000000,19.0859,19.0859,18.6174,18.7373,4877.5954295158,0
+SPMD.US,D,20130702,000000,18.7373,18.8205,18.562,18.6174,24106.286167484,0
+SPMD.US,D,20130703,000000,18.6194,18.6838,18.6125,18.659,2563.4888833659,0
+SPMD.US,D,20130708,000000,18.9146,18.9869,18.9027,18.9027,19832.458501755,0
+SPMD.US,D,20130709,000000,18.9819,19.1146,18.7997,19.0463,15956.431001463,0
+SPMD.US,D,20130710,000000,19.0582,19.1008,19.0532,19.0651,10966.764966963,0
+SPMD.US,D,20130711,000000,19.2712,19.3186,19.2712,19.3186,2327.2319323192,0
+SPMD.US,D,20130712,000000,19.4306,19.4584,19.3801,19.4177,9881.3964952744,0
+SPMD.US,D,20130715,000000,19.496,19.5148,19.4831,19.5088,4055.744326302,0
+SPMD.US,D,20130716,000000,19.4424,19.4424,19.3692,19.4048,52669.145761978,0
+SPMD.US,D,20130717,000000,19.3999,19.5039,19.3999,19.4484,259724.13187226,0
+SPMD.US,D,20130718,000000,19.5425,19.6594,19.5425,19.6178,11835.059744314,0
+SPMD.US,D,20130719,000000,19.6148,19.6296,19.6128,19.6128,269931.6437316,0
+SPMD.US,D,20130722,000000,19.7584,19.7584,19.6316,19.7148,10962.726386604,0
+SPMD.US,D,20130723,000000,19.7931,19.7931,19.6842,19.695,27781.394294878,0
+SPMD.US,D,20130724,000000,19.6485,19.6485,19.5346,19.5346,12959.804374511,0
+SPMD.US,D,20130725,000000,19.6248,19.7406,19.5851,19.7406,38858.210576645,0
+SPMD.US,D,20130726,000000,19.6742,19.6742,19.5672,19.6712,158498.12479964,0
+SPMD.US,D,20130729,000000,19.6248,19.6712,19.5702,19.5702,6944.3389286296,0
+SPMD.US,D,20130730,000000,19.6296,19.7128,19.6296,19.6624,161221.13760723,0
+SPMD.US,D,20130731,000000,19.7288,19.796,19.7248,19.796,9394.7475619218,0
+SPMD.US,D,20130801,000000,19.9228,20.0506,19.9228,20.0248,22916.924251532,0
+SPMD.US,D,20130802,000000,19.9942,20.0398,19.9942,20.0398,7901.4824738957,0
+SPMD.US,D,20130805,000000,20.014,20.0912,20.014,20.0476,5938.7324190461,0
+SPMD.US,D,20130806,000000,19.8822,19.8872,19.8822,19.8872,1646.7311416974,0
+SPMD.US,D,20130807,000000,19.7099,19.7812,19.7099,19.7366,21298.463172352,0
+SPMD.US,D,20130809,000000,19.8802,19.9169,19.8466,19.8724,14770.09802078,0
+SPMD.US,D,20130812,000000,19.7704,19.8892,19.7704,19.8892,7577.386400024,0
+SPMD.US,D,20130813,000000,19.9456,19.9456,19.8258,19.8802,14425.809045109,0
+SPMD.US,D,20130814,000000,19.796,19.796,19.7902,19.7902,7723.7849380657,0
+SPMD.US,D,20130815,000000,19.5178,19.6416,19.4078,19.4098,12699.315941306,0
+SPMD.US,D,20130816,000000,19.3622,19.4405,19.3276,19.4048,111863.62774026,0
+SPMD.US,D,20130819,000000,19.3147,19.3454,19.182,19.182,277501.96261599,0
+SPMD.US,D,20130820,000000,19.4197,19.4652,19.4018,19.4534,367931.83474185,0
+SPMD.US,D,20130821,000000,19.39,19.5009,19.3147,19.3544,148409.75106093,0
+SPMD.US,D,20130822,000000,19.4197,19.5851,19.1275,19.5574,133027.80811566,0
+SPMD.US,D,20130823,000000,19.5712,19.6426,19.5712,19.6426,11363.555487311,0
+SPMD.US,D,20130826,000000,19.6554,19.7634,19.6554,19.6664,28185.252330855,0
+SPMD.US,D,20130827,000000,19.39,19.39,19.2622,19.2622,13126.395814352,0
+SPMD.US,D,20130828,000000,19.3306,19.3306,19.282,19.3088,15689.884697718,0
+SPMD.US,D,20130829,000000,19.489,19.489,19.4306,19.4306,3373.2242455003,0
+SPMD.US,D,20130830,000000,19.2186,19.2186,19.2186,19.2186,700.6936924206,0
+SPMD.US,D,20130903,000000,19.5108,19.5108,19.2078,19.2078,6500.0950890545,0
+SPMD.US,D,20130904,000000,19.393,19.4811,19.393,19.4811,21604.385634606,0
+SPMD.US,D,20130905,000000,19.5604,19.5624,19.5396,19.5544,8847.5199231725,0
+SPMD.US,D,20130906,000000,19.3474,19.6098,19.3474,19.6098,1542.7376974333,0
+SPMD.US,D,20130909,000000,19.811,19.811,19.811,19.811,2878.4981514282,0
+SPMD.US,D,20130910,000000,19.9724,19.9724,19.9724,19.9724,831.94755411322,0
+SPMD.US,D,20130911,000000,19.9832,20.0932,19.9793,20.0476,5463.1895816828,0
+SPMD.US,D,20130912,000000,20.1258,20.1258,19.9764,19.9872,70841.747735867,0
+SPMD.US,D,20130913,000000,19.9704,20.0358,19.9664,20.004,79729.653462638,0
+SPMD.US,D,20130916,000000,20.2646,20.2646,20.0842,20.0842,7398.679219104,0
+SPMD.US,D,20130917,000000,19.9754,20.2646,19.9754,20.2646,15083.087998662,0
+SPMD.US,D,20130918,000000,20.323,20.5102,20.1922,20.4854,10362.997203178,0
+SPMD.US,D,20130919,000000,20.4964,20.525,20.4448,20.4557,52022.972904415,0
+SPMD.US,D,20130920,000000,20.4082,20.4082,20.3824,20.3824,1227.728429371,0
+SPMD.US,D,20130923,000000,20.3566,20.3566,20.2438,20.3022,3832.6127614245,0
+SPMD.US,D,20130924,000000,20.3774,20.4002,20.3586,20.3586,7520.8462749871,0
+SPMD.US,D,20130925,000000,20.2942,20.3774,20.2942,20.3774,2057.6566933043,0
+SPMD.US,D,20130926,000000,20.3696,20.4368,20.3696,20.429,7122.0364644596,0
+SPMD.US,D,20130927,000000,20.4052,20.4368,20.3804,20.4151,6422.3524171289,0
+SPMD.US,D,20130930,000000,20.1794,20.3884,20.1318,20.3358,13805.886959884,0
+SPMD.US,D,20131001,000000,20.4518,20.6618,20.4518,20.5874,34710.588547159,0
+SPMD.US,D,20131002,000000,20.5012,20.6003,20.5012,20.5666,8630.4462288347,0
+SPMD.US,D,20131003,000000,20.3716,20.423,20.2912,20.3884,30205.552155831,0
+SPMD.US,D,20131004,000000,20.4696,20.5944,20.4636,20.5558,18659.250907241,0
+SPMD.US,D,20131007,000000,20.426,20.4934,20.3972,20.423,6296.146780886,0
+SPMD.US,D,20131008,000000,20.2912,20.2962,19.9892,19.9892,11282.783880116,0
+SPMD.US,D,20131009,000000,19.9358,19.9576,19.8564,19.8782,18310.92335121,0
+SPMD.US,D,20131010,000000,20.2478,20.33,20.1962,20.3102,5438.9580995242,0
+SPMD.US,D,20131011,000000,20.3338,20.5438,20.3338,20.5408,16136.147827472,0
+SPMD.US,D,20131014,000000,20.7648,20.7648,20.3824,20.624,54220.970265222,0
+SPMD.US,D,20131015,000000,20.6598,20.6598,20.4934,20.4934,12046.075568113,0
+SPMD.US,D,20131016,000000,20.729,20.7618,20.6894,20.7498,18181.688779698,0
+SPMD.US,D,20131017,000000,20.6974,20.944,20.6924,20.9351,33739.309970633,0
+SPMD.US,D,20131018,000000,21.1203,21.1203,21.0252,21.1005,14938.7087508,0
+SPMD.US,D,20131021,000000,21.1817,21.1817,21.0658,21.0936,14269.314056168,0
+SPMD.US,D,20131022,000000,21.1748,21.2352,21.1381,21.1866,41919.454489353,0
+SPMD.US,D,20131023,000000,21.1054,21.1054,20.9786,21.0876,24950.349462677,0
+SPMD.US,D,20131024,000000,21.1104,21.1104,21.1054,21.1054,1437.7346080792,0
+SPMD.US,D,20131025,000000,21.2094,21.2094,21.1203,21.2025,6329.4650688541,0
+SPMD.US,D,20131028,000000,21.2392,21.2441,21.0906,21.1362,12514.550889846,0
+SPMD.US,D,20131029,000000,21.2144,21.2144,21.1223,21.1223,1643.7022064276,0
+SPMD.US,D,20131030,000000,21.261,21.261,21.0084,21.0084,5272.3666596836,0
+SPMD.US,D,20131031,000000,21.0143,21.1223,20.9222,21.1223,8695.0635145911,0
+SPMD.US,D,20131101,000000,20.9222,20.9737,20.834,20.9737,6002.3400597125,0
+SPMD.US,D,20131104,000000,21.049,21.1203,20.9955,21.1173,13607.996522255,0
+SPMD.US,D,20131105,000000,20.8905,21.1104,20.8905,21.1104,6500.0950890545,0
+SPMD.US,D,20131106,000000,21.1362,21.1362,20.942,20.9836,8307.3598000529,0
+SPMD.US,D,20131107,000000,21.04,21.04,20.5974,20.6092,10010.631066787,0
+SPMD.US,D,20131108,000000,20.7548,20.838,20.7548,20.838,13303.083705092,0
+SPMD.US,D,20131111,000000,20.9113,20.9836,20.9113,20.9658,10498.28964523,0
+SPMD.US,D,20131112,000000,20.95,20.95,20.84,20.937,8486.0669809729,0
+SPMD.US,D,20131113,000000,20.9708,21.157,20.944,21.157,3568.0857478594,0
+SPMD.US,D,20131114,000000,21.1401,21.2322,21.1104,21.2045,9863.2228836554,0
+SPMD.US,D,20131115,000000,21.2272,21.3243,21.2272,21.3243,10638.630312731,0
+SPMD.US,D,20131118,000000,21.2837,21.36,21.0936,21.1252,7278.5314534008,0
+SPMD.US,D,20131119,000000,21.049,21.1589,20.9133,20.9708,13750.356479937,0
+SPMD.US,D,20131120,000000,20.9757,21.0777,20.8786,20.8786,6288.0696201665,0
+SPMD.US,D,20131121,000000,21.0698,21.1995,21.0698,21.1995,1764.8596172208,0
+SPMD.US,D,20131122,000000,21.2916,21.3382,21.2352,21.3382,76336.236315338,0
+SPMD.US,D,20131125,000000,21.1768,21.3194,21.1768,21.249,51386.896497751,0
+SPMD.US,D,20131126,000000,21.2976,21.4244,21.2976,21.3936,10344.823591558,0
+SPMD.US,D,20131127,000000,21.4244,21.4818,21.4056,21.4818,2451.4182783822,0
+SPMD.US,D,20131129,000000,21.5076,21.5076,21.5076,21.5076,879.40087334056,0
+SPMD.US,D,20131202,000000,21.4739,21.4897,21.3402,21.3511,7904.5114091656,0
+SPMD.US,D,20131203,000000,21.2867,21.3432,21.155,21.155,46684.979313885,0
+SPMD.US,D,20131204,000000,21.1995,21.2322,21.0936,21.2322,5120.9198961921,0
+SPMD.US,D,20131205,000000,21.2272,21.2698,21.2124,21.2698,10839.54968563,0
+SPMD.US,D,20131206,000000,21.458,21.4709,21.458,21.4709,7532.9620160665,0
+SPMD.US,D,20131209,000000,21.4085,21.4194,21.3481,21.3838,12856.820575337,0
+SPMD.US,D,20131210,000000,21.3936,21.4452,21.3144,21.3144,13802.858024614,0
+SPMD.US,D,20131211,000000,21.3738,21.3738,21.1896,21.2194,7440.0746677917,0
+SPMD.US,D,20131212,000000,21.0351,21.0351,20.9836,20.9836,7848.9809292187,0
+SPMD.US,D,20131213,000000,21.155,21.1668,21.1084,21.1084,2605.8939771435,0
+SPMD.US,D,20131216,000000,21.2916,21.3194,21.2392,21.3194,11187.877241661,0
+SPMD.US,D,20131217,000000,21.2352,21.3224,21.2352,21.3045,5498.5271598308,0
+SPMD.US,D,20131218,000000,21.4333,21.4798,21.4333,21.4798,3273.269381596,0
+SPMD.US,D,20131219,000000,21.458,21.458,21.458,21.458,2282.8075483616,0
+SPMD.US,D,20131220,000000,21.1114,21.5729,21.1114,21.5729,27174.597595822,0
+SPMD.US,D,20131223,000000,21.7572,21.771,21.6571,21.7423,219711.89695782,0
+SPMD.US,D,20131224,000000,21.8245,21.8245,21.8245,21.8245,1292.3457151273,0
+SPMD.US,D,20131226,000000,21.9275,21.9711,21.8314,21.9008,14846.831047615,0
+SPMD.US,D,20131227,000000,22.3227,22.3227,21.8314,21.878,8567.8482332583,0
+SPMD.US,D,20131230,000000,21.8701,21.9275,21.8374,21.8611,6467.7864461763,0
+SPMD.US,D,20131231,000000,21.9543,22.0048,21.9196,22.0048,21764.919203906,0
+SPMD.US,D,20140102,000000,21.9196,21.9196,21.673,21.7601,42969.485382894,0
+SPMD.US,D,20140103,000000,21.8344,21.873,21.7393,21.8611,25034.150005142,0
+SPMD.US,D,20140106,000000,21.9364,21.9364,21.6591,21.7255,10569.974446616,0
+SPMD.US,D,20140107,000000,21.8047,21.9463,21.8047,21.878,12776.048968142,0
+SPMD.US,D,20140108,000000,21.8493,21.9196,21.8493,21.8552,6329.4650688541,0
+SPMD.US,D,20140109,000000,22.0384,22.0384,21.8602,21.881,16647.028242984,0
+SPMD.US,D,20140110,000000,21.9384,22.0573,21.9335,22.0186,5582.3277022961,0
+SPMD.US,D,20140113,000000,22.0573,22.0573,21.7047,21.7572,26079.132673234,0
+SPMD.US,D,20140114,000000,21.671,22.08,21.671,22.08,5473.2860325823,0
+SPMD.US,D,20140115,000000,22.1305,22.1741,22.1157,22.1325,10140.87528339,0
+SPMD.US,D,20140116,000000,22.1157,22.1711,22.0969,22.1385,179717.83565498,0
+SPMD.US,D,20140117,000000,22.1632,22.1949,22.088,22.088,25412.766913871,0
+SPMD.US,D,20140121,000000,22.2702,22.2702,22.1018,22.1454,22657.445463416,0
+SPMD.US,D,20140122,000000,22.2593,22.3336,22.2355,22.3138,9003.0052670238,0
+SPMD.US,D,20140123,000000,22.2296,22.2296,22.0523,22.0652,15478.868873919,0
+SPMD.US,D,20140124,000000,22.0384,22.0384,21.5511,21.5511,30030.883555272,0
+SPMD.US,D,20140127,000000,21.5927,21.5927,21.2263,21.456,30320.651696085,0
+SPMD.US,D,20140128,000000,21.4848,21.5531,21.4798,21.5531,11216.14730418,0
+SPMD.US,D,20140129,000000,21.4254,21.459,21.1956,21.2966,16390.578390139,0
+SPMD.US,D,20140130,000000,21.5165,21.6749,21.4986,21.6066,12565.033144344,0
+SPMD.US,D,20140131,000000,21.5868,21.6126,21.567,21.5927,10264.051984363,0
+SPMD.US,D,20140203,000000,21.0589,21.3412,20.7696,20.837,74180.644048309,0
+SPMD.US,D,20140204,000000,20.8915,21.0896,20.8915,21.0232,20657.338540239,0
+SPMD.US,D,20140205,000000,20.8142,20.9776,20.8142,20.9608,16190.668662329,0
+SPMD.US,D,20140206,000000,21.1372,21.1788,21.1372,21.1788,7542.0488218759,0
+SPMD.US,D,20140207,000000,21.3312,21.4254,21.2392,21.3996,8885.8864365904,0
+SPMD.US,D,20140210,000000,21.4056,21.4115,21.4056,21.4115,2911.8164393963,0
+SPMD.US,D,20140211,000000,21.6016,21.7066,21.6016,21.7007,16178.552921251,0
+SPMD.US,D,20140212,000000,21.8493,21.8611,21.7165,21.777,17389.117384093,0
+SPMD.US,D,20140213,000000,21.8641,22.0127,21.8641,22.0127,4145.6027393069,0
+SPMD.US,D,20140214,000000,22.0186,22.0939,21.9513,22.083,12344.930514735,0
+SPMD.US,D,20140218,000000,22.0989,22.2751,22.083,22.2751,15963.498517092,0
+SPMD.US,D,20140219,000000,22.294,22.294,22.1811,22.1811,4762.4958892622,0
+SPMD.US,D,20140220,000000,22.1018,22.1919,22.1018,22.1919,3068.3114283375,0
+SPMD.US,D,20140221,000000,22.3603,22.4128,22.3405,22.3405,9056.5164567908,0
+SPMD.US,D,20140224,000000,22.3544,22.5624,22.3544,22.5545,6646.4936270963,0
+SPMD.US,D,20140225,000000,22.5465,22.5515,22.4099,22.5287,5123.9488314619,0
+SPMD.US,D,20140226,000000,22.6852,22.6852,22.5198,22.5851,3370.1953102305,0
+SPMD.US,D,20140227,000000,22.5257,22.6199,22.5257,22.6199,4714.032924945,0
+SPMD.US,D,20140228,000000,22.6159,22.6555,22.6159,22.6555,3525.6806540818,0
+SPMD.US,D,20140303,000000,22.5287,22.5565,22.4207,22.4792,5914.5009368875,0
+SPMD.US,D,20140304,000000,22.9239,23.0111,22.9239,22.9843,24152.729841622,0
+SPMD.US,D,20140305,000000,22.9536,22.9536,22.8981,22.9367,3845.7381475938,0
+SPMD.US,D,20140306,000000,22.9645,22.9645,22.9338,22.9338,2431.2253765833,0
+SPMD.US,D,20140307,000000,22.915,22.915,22.8803,22.8803,4589.8465788819,0
+SPMD.US,D,20140310,000000,22.7239,22.8149,22.7239,22.8149,7668.2544581188,0
+SPMD.US,D,20140311,000000,22.8259,22.8259,22.4039,22.706,2505.9391132391,0
+SPMD.US,D,20140312,000000,22.4792,22.6881,22.4792,22.6881,10638.630312731,0
+SPMD.US,D,20140313,000000,22.6525,22.6525,22.3901,22.4891,4913.9426527537,0
+SPMD.US,D,20140314,000000,22.5624,22.5624,22.4891,22.4891,2667.48232763,0
+SPMD.US,D,20140317,000000,22.6763,22.7189,22.602,22.6733,6809.0464865772,0
+SPMD.US,D,20140318,000000,22.7941,22.8605,22.7872,22.8605,5879.1633587394,0
+SPMD.US,D,20140319,000000,22.8714,22.8714,22.6852,22.6852,10526.559707748,0
+SPMD.US,D,20140321,000000,22.8239,22.9744,22.7585,22.7694,7975.1865654616,0
+SPMD.US,D,20140324,000000,22.4396,22.4396,22.3069,22.3069,9113.0565818276,0
+SPMD.US,D,20140325,000000,22.5763,22.6277,22.4564,22.499,12658.930137709,0
+SPMD.US,D,20140326,000000,22.4594,22.4594,22.392,22.392,8974.7352045054,0
+SPMD.US,D,20140327,000000,21.9939,22.1623,21.9939,22.0365,11737.12417059,0
+SPMD.US,D,20140328,000000,22.2653,22.3465,22.2653,22.3465,2139.4379455897,0
+SPMD.US,D,20140331,000000,22.4415,22.4772,22.3693,22.4772,14321.815600845,0
+SPMD.US,D,20140401,000000,22.6169,22.7139,22.6169,22.6505,8646.6005502738,0
+SPMD.US,D,20140402,000000,22.7466,22.8159,22.7466,22.8159,7861.096670298,0
+SPMD.US,D,20140403,000000,22.7733,22.7733,22.6823,22.6823,7188.6730403958,0
+SPMD.US,D,20140404,000000,22.4594,22.8159,22.4594,22.4594,2849.2184438198,0
+SPMD.US,D,20140407,000000,22.0701,22.1385,21.8027,21.8057,9235.2236377107,0
+SPMD.US,D,20140408,000000,21.9443,21.9968,21.8928,21.9968,7356.2741253264,0
+SPMD.US,D,20140409,000000,22.0186,22.2959,22.0186,22.2959,5269.3377244137,0
+SPMD.US,D,20140410,000000,22.2583,22.293,21.7898,21.7968,7741.9585496847,0
+SPMD.US,D,20140411,000000,21.5492,21.5492,21.5076,21.5165,3617.5583572666,0
+SPMD.US,D,20140414,000000,21.5977,21.673,21.3857,21.3857,7615.7529134418,0
+SPMD.US,D,20140415,000000,21.5957,21.5957,21.5957,21.5957,2849.2184438198,0
+SPMD.US,D,20140416,000000,21.7522,21.775,21.7522,21.775,5576.2698317565,0
+SPMD.US,D,20140417,000000,21.8621,21.979,21.8621,21.979,7835.8555430494,0
+SPMD.US,D,20140421,000000,21.9721,22.0365,21.9582,22.0216,3641.7898394252,0
+SPMD.US,D,20140422,000000,22.4415,22.4415,22.1137,22.3316,11351.439746232,0
+SPMD.US,D,20140423,000000,22.2266,22.2266,22.1939,22.1939,2524.1127248581,0
+SPMD.US,D,20140424,000000,22.189,22.3613,22.0503,22.1266,15680.797891908,0
+SPMD.US,D,20140425,000000,21.9087,21.9087,21.9087,21.9087,1417.5417062803,0
+SPMD.US,D,20140428,000000,21.9037,21.9295,21.57,21.7086,5520.7393518096,0
+SPMD.US,D,20140429,000000,21.7968,21.8869,21.775,21.8483,29480.626981253,0
+SPMD.US,D,20140430,000000,21.7116,21.8413,21.7116,21.8413,2971.3854997029,0
+SPMD.US,D,20140501,000000,21.9443,22.1167,21.8384,21.976,23834.691638289,0
+SPMD.US,D,20140502,000000,22.0553,22.0899,22.0157,22.0275,2549.3538521067,0
+SPMD.US,D,20140505,000000,21.8651,22.0503,21.8651,22.0117,7732.8717438752,0
+SPMD.US,D,20140507,000000,21.8295,21.8295,21.7522,21.8116,3437.8415312567,0
+SPMD.US,D,20140508,000000,21.9295,21.9295,21.567,21.6066,6680.8215601544,0
+SPMD.US,D,20140509,000000,21.5789,21.7453,21.5789,21.7453,18816.755541272,0
+SPMD.US,D,20140512,000000,21.9206,22.1751,21.9206,22.1315,22124.352855926,0
+SPMD.US,D,20140513,000000,22.1652,22.189,22.0771,22.1028,9295.8023431073,0
+SPMD.US,D,20140514,000000,21.9285,21.9671,21.8552,21.8552,8301.3019295133,0
+SPMD.US,D,20140515,000000,21.6551,21.6551,21.362,21.5937,10188.328602617,0
+SPMD.US,D,20140516,000000,21.6324,21.7027,21.5462,21.7027,11140.423922434,0
+SPMD.US,D,20140519,000000,21.6551,21.9344,21.6551,21.9344,3676.1177724833,0
+SPMD.US,D,20140520,000000,21.7373,21.7373,21.5531,21.5531,4019.397103064,0
+SPMD.US,D,20140521,000000,21.6621,21.8087,21.6621,21.771,9152.4327403354,0
+SPMD.US,D,20140522,000000,21.9394,22.0365,21.9295,22.0117,11850.204420663,0
+SPMD.US,D,20140523,000000,21.8928,22.1315,21.8928,22.082,12177.329429805,0
+SPMD.US,D,20140527,000000,22.189,22.3534,22.1583,22.2712,21036.965094057,0
+SPMD.US,D,20140528,000000,22.2989,22.3257,22.2989,22.3257,4819.036014299,0
+SPMD.US,D,20140529,000000,22.3157,22.3534,22.2197,22.2623,10684.064341779,0
+SPMD.US,D,20140530,000000,22.3811,22.3901,22.3613,22.3613,22814.950097447,0
+SPMD.US,D,20140602,000000,22.2692,22.3811,22.2692,22.3237,3119.8033279246,0
+SPMD.US,D,20140603,000000,22.1603,22.3316,22.1603,22.2742,39393.322474315,0
+SPMD.US,D,20140604,000000,22.2197,22.4099,22.2197,22.4099,9441.1912360592,0
+SPMD.US,D,20140605,000000,22.6673,22.6673,22.6673,22.6673,1221.6705588313,0
+SPMD.US,D,20140606,000000,22.6595,22.8704,22.6595,22.8704,5027.0229028274,0
+SPMD.US,D,20140609,000000,22.9625,22.9625,22.9189,22.9189,2533.1995306676,0
+SPMD.US,D,20140610,000000,22.8823,22.8823,22.7863,22.8298,7845.9519939489,0
+SPMD.US,D,20140611,000000,22.7803,22.8347,22.7089,22.7713,14858.946788694,0
+SPMD.US,D,20140612,000000,22.6743,22.6911,22.6673,22.6911,5305.6849476517,0
+SPMD.US,D,20140613,000000,22.5337,22.7713,22.4891,22.6673,8423.4689853964,0
+SPMD.US,D,20140616,000000,22.6803,22.7763,22.6169,22.7605,11540.243378051,0
+SPMD.US,D,20140617,000000,23.018,23.0249,23.0011,23.018,28787.000804461,0
+SPMD.US,D,20140618,000000,22.8704,23.016,22.8675,23.016,12386.325963424,0
+SPMD.US,D,20140619,000000,23.016,23.0745,23.016,23.0427,4989.6660344995,0
+SPMD.US,D,20140620,000000,23.1755,23.1863,23.0813,23.1863,3367.1663749607,0
+SPMD.US,D,20140623,000000,23.2259,23.2259,23.1031,23.1031,1440.763543349,0
+SPMD.US,D,20140624,000000,23.1597,23.2805,23.0576,23.0794,10211.550439686,0
+SPMD.US,D,20140625,000000,22.9773,23.0467,22.9279,23.0467,5410.6880370058,0
+SPMD.US,D,20140626,000000,23.0765,23.0765,23.0219,23.0219,1905.2002847229,0
+SPMD.US,D,20140627,000000,23.0417,23.1843,23.0417,23.1051,4170.8438665555,0
+SPMD.US,D,20140630,000000,23.1349,23.2913,23.1349,23.2883,10529.588643018,0
+SPMD.US,D,20140701,000000,23.4557,23.4557,23.4349,23.4349,3171.2952275117,0
+SPMD.US,D,20140702,000000,23.4201,23.4885,23.4201,23.4885,4839.2289160979,0
+SPMD.US,D,20140703,000000,23.4795,23.4795,23.4349,23.4349,6601.0595980489,0
+SPMD.US,D,20140707,000000,23.3657,23.3657,23.2259,23.2259,9441.1912360592,0
+SPMD.US,D,20140708,000000,23.0794,23.0794,22.8407,22.9338,16252.257012816,0
+SPMD.US,D,20140709,000000,23.0497,23.0497,22.9338,22.9744,4467.6795229988,0
+SPMD.US,D,20140710,000000,22.6189,22.913,22.5495,22.8912,18436.119342363,0
+SPMD.US,D,20140711,000000,22.7763,22.7892,22.7327,22.7892,4507.0556815066,0
+SPMD.US,D,20140714,000000,22.9001,23.0309,22.8873,22.8873,12293.438615149,0
+SPMD.US,D,20140715,000000,22.9348,22.9348,22.6941,22.7595,25313.821695056,0
+SPMD.US,D,20140716,000000,22.7892,22.8279,22.7159,22.8279,6084.1213119979,0
+SPMD.US,D,20140717,000000,22.6842,22.6881,22.5396,22.5396,4913.9426527537,0
+SPMD.US,D,20140718,000000,22.7189,22.7466,22.7189,22.7466,4084.0143888204,0
+SPMD.US,D,20140721,000000,22.6525,22.7159,22.6059,22.7159,11648.275402675,0
+SPMD.US,D,20140722,000000,22.9189,22.9467,22.7971,22.8259,4136.5159334974,0
+SPMD.US,D,20140723,000000,22.8179,22.9407,22.8179,22.8873,4387.9175608933,0
+SPMD.US,D,20140724,000000,22.8496,22.8496,22.8496,22.8496,2301.9908050706,0
+SPMD.US,D,20140725,000000,22.7763,22.7763,22.7189,22.7387,7011.9851496557,0
+SPMD.US,D,20140728,000000,22.706,22.706,22.6465,22.6465,24905.92507872,0
+SPMD.US,D,20140729,000000,22.6941,22.7892,22.6317,22.708,22468.641831597,0
+SPMD.US,D,20140730,000000,22.7031,22.7575,22.6317,22.7575,24553.55894233,0
+SPMD.US,D,20140731,000000,22.3237,22.4782,22.2712,22.3693,25841.866077097,0
+SPMD.US,D,20140801,000000,22.2692,22.2692,22.0077,22.2286,13122.357233992,0
+SPMD.US,D,20140804,000000,22.1286,22.3336,22.1256,22.3336,8943.4362067172,0
+SPMD.US,D,20140805,000000,22.2088,22.3613,22.2088,22.3613,2677.5787785295,0
+SPMD.US,D,20140806,000000,22.2157,22.2157,22.2157,22.2157,1863.8048360352,0
+SPMD.US,D,20140807,000000,22.1603,22.189,22.1603,22.189,3331.8287968127,0
+SPMD.US,D,20140808,000000,22.1464,22.3465,22.1464,22.3465,23958.877984353,0
+SPMD.US,D,20140811,000000,22.602,22.6733,22.5159,22.5159,5302.6560123819,0
+SPMD.US,D,20140812,000000,22.5584,22.5584,22.3157,22.4207,8062.0160431967,0
+SPMD.US,D,20140813,000000,22.5525,22.6267,22.5416,22.6267,4768.5537598019,0
+SPMD.US,D,20140814,000000,22.6793,22.7129,22.6465,22.7099,8249.8100299262,0
+SPMD.US,D,20140815,000000,22.9189,22.9189,22.4782,22.6149,10878.925844138,0
+SPMD.US,D,20140818,000000,22.8932,22.9279,22.8179,22.9279,7972.1576301918,0
+SPMD.US,D,20140819,000000,22.9893,23.0071,22.9893,23.0071,7137.1811408087,0
+SPMD.US,D,20140820,000000,22.9655,22.9913,22.8843,22.9913,4374.792174724,0
+SPMD.US,D,20140821,000000,22.9111,23.0745,22.9111,23.0467,8993.9184612143,0
+SPMD.US,D,20140822,000000,23.0101,23.0101,23.0101,23.0101,1466.0046705976,0
+SPMD.US,D,20140825,000000,23.1695,23.2389,23.1269,23.1447,5647.9546331424,0
+SPMD.US,D,20140826,000000,23.2151,23.2637,23.2121,23.2557,3437.8415312567,0
+SPMD.US,D,20140827,000000,23.2557,23.2835,23.2557,23.2835,9884.4254305442,0
+SPMD.US,D,20140828,000000,23.2279,23.2409,23.1983,23.2409,12582.197110872,0
+SPMD.US,D,20140829,000000,23.1815,23.1843,23.1815,23.1815,1614.4224988192,0
+SPMD.US,D,20140902,000000,23.3449,23.3537,23.3043,23.3063,5123.9488314619,0
+SPMD.US,D,20140903,000000,23.4577,23.4607,23.3429,23.3429,3250.0475445273,0
+SPMD.US,D,20140904,000000,23.4281,23.4281,23.3261,23.3261,3044.0799461788,0
+SPMD.US,D,20140908,000000,23.3885,23.3904,23.2666,23.3091,8304.3308647831,0
+SPMD.US,D,20140909,000000,23.1843,23.1843,23.1843,23.1843,1146.9568221755,0
+SPMD.US,D,20140910,000000,23.0963,23.2279,23.0963,23.2279,4617.1069963104,0
+SPMD.US,D,20140911,000000,23.2339,23.2587,23.224,23.2557,4154.6895451164,0
+SPMD.US,D,20140912,000000,23.1953,23.2389,23.0537,23.0537,3122.8322631944,0
+SPMD.US,D,20140915,000000,22.8645,22.8843,22.8179,22.8753,6311.2914572351,0
+SPMD.US,D,20140916,000000,22.8783,23.0279,22.8209,23.0249,6545.529118102,0
+SPMD.US,D,20140917,000000,22.9575,23.1091,22.9575,23.0467,5824.6425238825,0
+SPMD.US,D,20140918,000000,23.1785,23.1785,23.0745,23.1408,6299.1757161558,0
+SPMD.US,D,20140919,000000,23.0071,23.0101,23.0041,23.0041,9552.2521959529,0
+SPMD.US,D,20140922,000000,22.6169,22.7288,22.5733,22.5951,5680.2632760206,0
+SPMD.US,D,20140923,000000,22.5951,22.5951,22.5029,22.5029,6419.3234818591,0
+SPMD.US,D,20140924,000000,22.3603,22.5673,22.3603,22.5455,8639.5330346442,0
+SPMD.US,D,20140925,000000,22.2623,22.3019,22.1989,22.2831,9881.3964952744,0
+SPMD.US,D,20140926,000000,22.3287,22.4653,22.3138,22.4653,7606.6661076323,0
+SPMD.US,D,20140929,000000,22.3851,22.4247,22.3465,22.3465,6075.0345061884,0
+SPMD.US,D,20140930,000000,22.2959,22.3385,22.2157,22.2286,79013.815093868,0
+SPMD.US,D,20141001,000000,21.9701,22.0592,21.8314,21.8314,17766.724647731,0
+SPMD.US,D,20141002,000000,21.8136,22.0097,21.5947,21.9869,26600.109539644,0
+SPMD.US,D,20141003,000000,22.2405,22.2405,22.1167,22.1543,3929.5386900591,0
+SPMD.US,D,20141006,000000,22.1187,22.1642,22.1187,22.1642,2605.8939771435,0
+SPMD.US,D,20141007,000000,21.9592,21.9592,21.7799,21.7799,8993.9184612143,0
+SPMD.US,D,20141008,000000,21.5947,21.5947,21.5947,21.5947,8378.0349563489,0
+SPMD.US,D,20141009,000000,21.9245,21.9245,21.5076,21.5076,12756.865711433,0
+SPMD.US,D,20141010,000000,21.2114,21.2114,21.1352,21.1352,16221.967660118,0
+SPMD.US,D,20141013,000000,21.2164,21.2164,20.7548,20.7548,13333.37305779,0
+SPMD.US,D,20141014,000000,21.0906,21.2282,20.9262,21.0767,12604.409302852,0
+SPMD.US,D,20141015,000000,20.7776,21.1015,20.523,21.1015,19171.140967842,0
+SPMD.US,D,20141016,000000,20.8073,21.356,20.8073,21.356,17806.100806239,0
+SPMD.US,D,20141017,000000,21.5927,21.5947,21.364,21.4125,12930.524666903,0
+SPMD.US,D,20141020,000000,21.4036,21.6363,21.4036,21.6363,7609.6950429021,0
+SPMD.US,D,20141021,000000,22.083,22.1523,21.8106,22.086,12862.878445877,0
+SPMD.US,D,20141022,000000,22.0206,22.2563,22.0127,22.0127,2579.643204805,0
+SPMD.US,D,20141023,000000,22.1107,22.2672,22.1107,22.1642,5530.835802709,0
+SPMD.US,D,20141024,000000,22.1642,22.2672,22.1642,22.2187,3968.9148485668,0
+SPMD.US,D,20141027,000000,22.1187,22.2187,22.0493,22.2187,6241.6259460291,0
+SPMD.US,D,20141028,000000,22.294,22.6713,22.294,22.6713,8185.1927441698,0
+SPMD.US,D,20141029,000000,22.5396,22.6069,22.5396,22.6069,11663.420079024,0
+SPMD.US,D,20141030,000000,22.6199,22.7505,22.5337,22.7505,4759.4669539924,0
+SPMD.US,D,20141031,000000,23.1329,23.1329,22.9625,23.0219,30175.262803133,0
+SPMD.US,D,20141103,000000,23.0359,23.2735,23.0359,23.2389,23849.836314639,0
+SPMD.US,D,20141104,000000,22.9328,22.9962,22.8635,22.9933,8008.5048534297,0
+SPMD.US,D,20141105,000000,22.9933,23.0011,22.9407,22.9595,7191.7019756656,0
+SPMD.US,D,20141106,000000,23.0329,23.0359,23.0071,23.0359,3565.0568125896,0
+SPMD.US,D,20141107,000000,23.1507,23.1903,23.0121,23.1903,20921.865553803,0
+SPMD.US,D,20141110,000000,23.1815,23.2101,23.1091,23.2042,126179.38547056,0
+SPMD.US,D,20141111,000000,23.1408,23.2873,23.1408,23.2873,60903.811115555,0
+SPMD.US,D,20141112,000000,23.1616,23.2617,23.1299,23.1843,19007.578463271,0
+SPMD.US,D,20141113,000000,23.3845,23.3845,23.0813,23.0813,2891.6235375974,0
+SPMD.US,D,20141114,000000,23.2131,23.2131,23.1111,23.1111,2257.5664211131,0
+SPMD.US,D,20141117,000000,23.2071,23.2071,23.1933,23.2071,6848.4226450849,0
+SPMD.US,D,20141118,000000,23.2389,23.3459,23.1477,23.2507,5942.7709994059,0
+SPMD.US,D,20141119,000000,23.1031,23.2259,23.0537,23.0537,8564.8192979884,0
+SPMD.US,D,20141120,000000,23.1635,23.2647,23.1635,23.2191,9268.5419256789,0
+SPMD.US,D,20141121,000000,23.4785,23.4785,23.3369,23.3845,23490.402662619,0
+SPMD.US,D,20141124,000000,23.3875,23.4509,23.3875,23.4509,9821.8274349678,0
+SPMD.US,D,20141125,000000,23.6083,23.6083,23.4281,23.5835,6392.0630644306,0
+SPMD.US,D,20141126,000000,23.6341,23.6399,23.5974,23.5974,5617.6652804441,0
+SPMD.US,D,20141128,000000,23.6589,23.6589,23.4677,23.5369,4148.6316745767,0
+SPMD.US,D,20141201,000000,23.0813,23.1161,23.0813,23.1002,32047.144799888,0
+SPMD.US,D,20141202,000000,23.1091,23.1815,22.9863,23.1111,9193.8281890231,0
+SPMD.US,D,20141203,000000,23.2735,23.4103,23.2735,23.3943,7507.7208888179,0
+SPMD.US,D,20141204,000000,23.2735,23.3785,23.2735,23.2953,1328.6929383653,0
+SPMD.US,D,20141205,000000,23.4103,23.4103,23.3725,23.3725,1264.0756526089,0
+SPMD.US,D,20141208,000000,23.5143,23.5143,23.1675,23.1675,3343.944537892,0
+SPMD.US,D,20141209,000000,22.9823,23.2279,22.913,23.2279,12344.930514735,0
+SPMD.US,D,20141210,000000,23.1031,23.1031,22.9189,22.9189,3171.2952275117,0
+SPMD.US,D,20141211,000000,23.1081,23.1081,22.9487,22.9487,1431.6767375395,0
+SPMD.US,D,20141212,000000,22.7863,22.8487,22.7615,22.7863,2227.2770684148,0
+SPMD.US,D,20141215,000000,22.7317,22.7447,22.3267,22.4267,15015.441777635,0
+SPMD.US,D,20141216,000000,22.4911,22.4911,22.3445,22.3445,35595.037645949,0
+SPMD.US,D,20141217,000000,22.8021,22.8021,22.3415,22.8021,4877.5954295158,0
+SPMD.US,D,20141218,000000,23.2675,23.3043,23.1507,23.1507,12626.62149483,0
+SPMD.US,D,20141219,000000,23.5983,23.7628,23.3409,23.4191,16300.719977133,0
+SPMD.US,D,20141222,000000,23.5697,23.5983,23.4469,23.5955,81924.621888173,0
+SPMD.US,D,20141223,000000,23.7133,23.7311,23.5835,23.6539,78767.461691921,0
+SPMD.US,D,20141224,000000,23.6955,23.7697,23.6509,23.6509,9973.2741984592,0
+SPMD.US,D,20141226,000000,23.8767,23.8767,23.8767,23.8767,1394.3198692116,0
+SPMD.US,D,20141229,000000,23.9094,23.9471,23.7371,23.9391,3528.7095893516,0
+SPMD.US,D,20141230,000000,23.8203,23.9233,23.7657,23.8083,9884.4254305442,0
+SPMD.US,D,20141231,000000,23.7657,23.9519,23.6677,23.8143,32179.40830667,0
+SPMD.US,D,20150102,000000,23.7469,23.7469,23.4379,23.4647,18959.115498954,0
+SPMD.US,D,20150105,000000,23.4251,23.4527,23.1408,23.1567,44468.80834146,0
+SPMD.US,D,20150106,000000,23.1567,23.1567,22.8139,22.8139,23897.289633867,0
+SPMD.US,D,20150107,000000,23.1279,23.1408,22.9981,23.1111,15537.428289137,0
+SPMD.US,D,20150108,000000,23.4527,23.4677,23.4527,23.4677,1740.6281350621,0
+SPMD.US,D,20150109,000000,23.4161,23.4161,23.3329,23.3329,7011.9851496557,0
+SPMD.US,D,20150112,000000,23.1597,23.3201,23.1497,23.1843,5582.3277022961,0
+SPMD.US,D,20150113,000000,23.4251,23.6143,22.9962,23.1973,12266.178197721,0
+SPMD.US,D,20150114,000000,22.9883,23.1031,22.8169,22.9585,5491.4596442012,0
+SPMD.US,D,20150115,000000,23.1815,23.1815,22.8347,22.8347,5279.4341753132,0
+SPMD.US,D,20150116,000000,22.9001,22.9001,22.9001,22.9001,1032.8669270119,0
+SPMD.US,D,20150120,000000,23.1497,23.1665,22.9585,23.1081,8676.8899029721,0
+SPMD.US,D,20150121,000000,23.1051,23.1051,23.0378,23.0378,4655.4735097282,0
+SPMD.US,D,20150122,000000,23.3488,23.4567,23.2963,23.4409,7744.9874849545,0
+SPMD.US,D,20150123,000000,23.6855,23.6855,23.4885,23.5955,4270.7987304599,0
+SPMD.US,D,20150126,000000,23.6657,23.7421,23.5697,23.7421,4142.5738040371,0
+SPMD.US,D,20150127,000000,23.6211,23.6825,23.6211,23.6825,3293.4622833948,0
+SPMD.US,D,20150128,000000,23.6399,23.6627,23.3023,23.4251,14878.130045403,0
+SPMD.US,D,20150129,000000,23.1913,23.4647,23.1665,23.4647,4010.3102972545,0
+SPMD.US,D,20150130,000000,23.3053,23.3053,23.2785,23.2815,4374.792174724,0
+SPMD.US,D,20150202,000000,23.1725,23.1725,23.0517,23.0775,5055.2929653458,0
+SPMD.US,D,20150203,000000,23.3715,23.7153,23.3488,23.6885,7629.887944701,0
+SPMD.US,D,20150204,000000,23.7391,23.7391,23.5627,23.5627,5508.6236107303,0
+SPMD.US,D,20150205,000000,23.8083,23.8767,23.8083,23.8767,4649.4156391886,0
+SPMD.US,D,20150206,000000,23.8539,23.8539,23.8539,23.8539,1401.3873848412,0
+SPMD.US,D,20150209,000000,23.7727,23.7846,23.7727,23.7757,8881.8478562306,0
+SPMD.US,D,20150210,000000,23.7628,23.8203,23.7628,23.8203,5530.835802709,0
+SPMD.US,D,20150211,000000,23.9549,23.9549,23.9361,23.9411,5469.2474522225,0
+SPMD.US,D,20150212,000000,24.1441,24.1441,24.0055,24.0917,5446.0256151538,0
+SPMD.US,D,20150213,000000,24.1333,24.1333,24.1333,24.1333,1252.9695566196,0
+SPMD.US,D,20150217,000000,24.2491,24.4195,24.2461,24.4195,6779.7667789688,0
+SPMD.US,D,20150218,000000,24.2521,24.4482,24.2521,24.3283,4649.4156391886,0
+SPMD.US,D,20150219,000000,24.5017,24.5017,24.5017,24.5017,1410.4741906507,0
+SPMD.US,D,20150220,000000,24.4927,24.5086,24.4789,24.5086,2048.5698874948,0
+SPMD.US,D,20150223,000000,24.5047,24.5265,24.5047,24.5265,3546.8832009706,0
+SPMD.US,D,20150224,000000,24.5997,24.5997,24.47,24.5542,66945.527333776,0
+SPMD.US,D,20150225,000000,24.5185,24.6483,24.5185,24.5829,28185.252330855,0
+SPMD.US,D,20150226,000000,24.5116,24.6393,24.5116,24.5215,567973.82605739,0
+SPMD.US,D,20150227,000000,24.5433,24.6631,24.5314,24.6057,53530.3730237,0
+SPMD.US,D,20150302,000000,24.5651,24.7127,24.5265,24.7127,65189.754522364,0
+SPMD.US,D,20150303,000000,24.5631,24.674,24.4423,24.4423,15940.276680024,0
+SPMD.US,D,20150304,000000,24.4878,24.4878,24.3413,24.3561,5319.8199789109,0
+SPMD.US,D,20150305,000000,24.5631,24.5631,24.4729,24.5542,4249.5961835711,0
+SPMD.US,D,20150306,000000,24.4878,24.4878,24.1679,24.2155,21255.048433485,0
+SPMD.US,D,20150309,000000,24.2233,24.3531,24.159,24.3531,21613.472440414,0
+SPMD.US,D,20150310,000000,24.0322,24.0787,23.9817,23.9817,8502.221302412,0
+SPMD.US,D,20150311,000000,24.0351,24.1273,24.0351,24.055,4606.000900321,0
+SPMD.US,D,20150312,000000,24.3491,24.3878,24.2639,24.3729,7086.6988863115,0
+SPMD.US,D,20150313,000000,24.4511,24.4511,24.1501,24.2323,3894.201111911,0
+SPMD.US,D,20150316,000000,24.5314,24.5571,24.5314,24.5314,2836.0930576505,0
+SPMD.US,D,20150317,000000,24.5681,24.6166,24.5373,24.6166,8150.8648111117,0
+SPMD.US,D,20150318,000000,24.575,24.8454,24.5116,24.8454,7440.0746677917,0
+SPMD.US,D,20150319,000000,24.8295,24.8295,24.7473,24.7473,4249.5961835711,0
+SPMD.US,D,20150320,000000,25.1138,25.1138,25.1138,25.1138,949.06638454664,0
+SPMD.US,D,20150323,000000,25.0791,25.1455,25.0603,25.0603,7771.2382572931,0
+SPMD.US,D,20150324,000000,25.0296,25.0326,24.9613,24.9613,21198.508308448,0
+SPMD.US,D,20150325,000000,25.0643,25.0643,24.5096,24.5096,12008.718699785,0
+SPMD.US,D,20150326,000000,24.3343,24.4601,24.3343,24.4056,4945.241650542,0
+SPMD.US,D,20150327,000000,24.469,24.5393,24.4115,24.5393,3534.7674598913,0
+SPMD.US,D,20150330,000000,24.8424,24.9642,24.8424,24.9613,10603.292734583,0
+SPMD.US,D,20150331,000000,24.9018,24.9018,24.6681,24.7255,29695.68138541,0
+SPMD.US,D,20150401,000000,24.6285,24.7344,24.6185,24.6185,2830.0351871109,0
+SPMD.US,D,20150402,000000,24.9107,24.9107,24.7255,24.9018,10603.292734583,0
+SPMD.US,D,20150406,000000,24.9226,24.9613,24.8147,24.9147,33919.026796643,0
+SPMD.US,D,20150407,000000,25.0177,25.0177,24.9355,24.9355,3263.1729306965,0
+SPMD.US,D,20150408,000000,24.886,24.9048,24.886,24.9048,9539.1268097837,0
+SPMD.US,D,20150409,000000,24.9147,25.0177,24.9147,24.9197,6646.4936270963,0
+SPMD.US,D,20150410,000000,25.1039,25.1167,24.9781,25.1138,7413.8238954532,0
+SPMD.US,D,20150413,000000,25.092,25.1455,24.9751,25.095,7771.2382572931,0
+SPMD.US,D,20150414,000000,25.095,25.095,25.0019,25.0692,28262.995002781,0
+SPMD.US,D,20150415,000000,25.1059,25.298,25.0672,25.298,12649.843331899,0
+SPMD.US,D,20150416,000000,25.1167,25.2544,25.089,25.2544,10472.038872891,0
+SPMD.US,D,20150417,000000,24.7849,24.8989,24.7394,24.7394,8835.4041820932,0
+SPMD.US,D,20150420,000000,24.9494,25.0177,24.9494,24.986,3373.2242455003,0
+SPMD.US,D,20150421,000000,25.1237,25.1237,25.0147,25.1059,4989.6660344995,0
+SPMD.US,D,20150422,000000,25.0147,25.1375,24.989,25.1375,3866.9406944826,0
+SPMD.US,D,20150423,000000,25.1514,25.1514,25.1514,25.1514,1767.8885524906,0
+SPMD.US,D,20150424,000000,25.2514,25.2514,25.0841,25.1811,12049.104503383,0
+SPMD.US,D,20150427,000000,25.3158,25.3158,24.9078,24.9078,6018.4943811516,0
+SPMD.US,D,20150428,000000,25.0454,25.0672,24.9999,25.0672,6401.1498702401,0
+SPMD.US,D,20150429,000000,24.8345,24.9167,24.8345,24.8701,4234.4515072219,0
+SPMD.US,D,20150430,000000,24.7701,24.8236,24.3244,24.3511,19786.014827617,0
+SPMD.US,D,20150501,000000,24.5651,24.5651,24.5651,24.5651,2830.0351871109,0
+SPMD.US,D,20150504,000000,24.6909,24.7641,24.5967,24.6423,7070.5445648725,0
+SPMD.US,D,20150505,000000,24.4749,24.4749,24.364,24.364,2472.620825271,0
+SPMD.US,D,20150506,000000,24.4027,24.4027,24.3125,24.3709,2927.9707608354,0
+SPMD.US,D,20150507,000000,24.4056,24.4719,24.4056,24.4719,1744.6667154219,0
+SPMD.US,D,20150508,000000,24.7879,24.7919,24.6374,24.7067,15896.861941156,0
+SPMD.US,D,20150511,000000,24.7414,24.776,24.7344,24.7344,6713.1302030326,0
+SPMD.US,D,20150512,000000,24.4839,24.4868,24.4502,24.4868,2233.3349389544,0
+SPMD.US,D,20150513,000000,24.6215,24.6799,24.5284,24.5433,11819.915067965,0
+SPMD.US,D,20150514,000000,24.8057,24.8057,24.7879,24.7879,1767.8885524906,0
+SPMD.US,D,20150515,000000,24.8889,24.9325,24.8018,24.9226,31446.405971372,0
+SPMD.US,D,20150518,000000,24.8543,25.1237,24.8543,25.0543,8021.630239599,0
+SPMD.US,D,20150519,000000,25.0454,25.0454,25.0454,25.0454,3250.0475445273,0
+SPMD.US,D,20150520,000000,24.9256,25.0514,24.9256,25.0237,2570.5563989955,0
+SPMD.US,D,20150521,000000,25.092,25.092,24.9692,24.984,5302.6560123819,0
+SPMD.US,D,20150522,000000,25.0821,25.095,24.9494,25.0672,17668.789074007,0
+SPMD.US,D,20150526,000000,24.6819,25.0207,24.6799,24.7959,7487.527987019,0
+SPMD.US,D,20150527,000000,24.8989,24.8989,24.8989,24.8989,2120.2546888808,0
+SPMD.US,D,20150528,000000,25.0147,25.0147,24.8454,24.9454,13088.029300935,0
+SPMD.US,D,20150529,000000,24.8295,24.9692,24.8295,24.9692,5651.9932135022,0
+SPMD.US,D,20150601,000000,24.7007,24.9583,24.7007,24.9167,4907.8847822141,0
+SPMD.US,D,20150602,000000,24.7641,24.9375,24.7414,24.8652,8993.9184612143,0
+SPMD.US,D,20150603,000000,24.9949,25.1455,24.9949,24.9999,6713.1302030326,0
+SPMD.US,D,20150604,000000,24.8701,24.8701,24.8701,24.8701,4234.4515072219,0
+SPMD.US,D,20150605,000000,24.8701,24.8701,24.8701,24.8701,712.80943349992,0
+SPMD.US,D,20150608,000000,24.9949,25.0454,24.8107,24.8107,9898.5604618034,0
+SPMD.US,D,20150609,000000,24.7641,24.7641,24.6601,24.6601,1529.612311264,0
+SPMD.US,D,20150610,000000,24.986,24.986,24.986,24.986,2218.1902626053,0
+SPMD.US,D,20150611,000000,25.1118,25.1118,25.0643,25.0692,7086.6988863115,0
+SPMD.US,D,20150612,000000,25.0345,25.092,24.986,25.087,39578.087525775,0
+SPMD.US,D,20150615,000000,24.8018,24.9919,24.8018,24.8751,7413.8238954532,0
+SPMD.US,D,20150616,000000,25.1138,25.1138,25.092,25.092,4234.4515072219,0
+SPMD.US,D,20150617,000000,25.19,25.19,25.0088,25.1286,5651.9932135022,0
+SPMD.US,D,20150618,000000,25.3782,25.3782,25.3455,25.3455,3883.0950159217,0
+SPMD.US,D,20150619,000000,25.296,25.4129,25.2524,25.2524,10566.945511346,0
+SPMD.US,D,20150622,000000,25.502,25.504,25.401,25.407,10920.321292826,0
+SPMD.US,D,20150623,000000,25.4436,25.4436,25.3921,25.3921,4592.8755141518,0
+SPMD.US,D,20150624,000000,25.404,25.504,25.2217,25.2217,10208.521504416,0
+SPMD.US,D,20150625,000000,25.2306,25.2306,25.1782,25.2098,3525.6806540818,0
+SPMD.US,D,20150626,000000,25.1455,25.1455,25.1167,25.1167,2820.9483813014,0
+SPMD.US,D,20150629,000000,24.7047,25.0326,24.5779,24.5779,5996.2821891729,0
+SPMD.US,D,20150630,000000,24.7552,24.7631,24.7335,24.7631,7376.4670271253,0
+SPMD.US,D,20150701,000000,24.8503,24.9642,24.6691,24.8137,17610.229658789,0
+SPMD.US,D,20150702,000000,24.9167,24.9167,24.5859,24.5859,7748.0164202244,0
+SPMD.US,D,20150706,000000,24.7631,24.7631,24.6661,24.6968,8806.1244744849,0
+SPMD.US,D,20150707,000000,24.8047,24.8047,24.5512,24.5839,5629.7810215235,0
+SPMD.US,D,20150708,000000,24.4294,24.5839,24.3848,24.3848,4580.7597730724,0
+SPMD.US,D,20150709,000000,24.5581,24.5581,24.3967,24.4264,21132.881377602,0
+SPMD.US,D,20150710,000000,24.6305,24.6413,24.5661,24.6215,8096.3439762548,0
+SPMD.US,D,20150713,000000,24.9969,24.9969,24.8047,24.9949,8096.3439762548,0
+SPMD.US,D,20150714,000000,24.986,25.1167,24.9226,24.9771,7698.5438108171,0
+SPMD.US,D,20150715,000000,24.9405,24.9919,24.9405,24.9919,3177.3530980514,0
+SPMD.US,D,20150716,000000,25.0345,25.0435,24.9741,25.0435,21833.575070022,0
+SPMD.US,D,20150717,000000,25.0048,25.0375,24.884,25.0375,7389.5924132945,0
+SPMD.US,D,20150720,000000,24.9484,24.9672,24.9375,24.9672,5996.2821891729,0
+SPMD.US,D,20150721,000000,24.8097,24.8097,24.8097,24.8097,1410.4741906507,0
+SPMD.US,D,20150722,000000,24.8255,24.8255,24.8255,24.8255,1052.0501837208,0
+SPMD.US,D,20150723,000000,24.8315,24.8315,24.5661,24.5661,15138.618478609,0
+SPMD.US,D,20150724,000000,24.5948,24.5948,24.2867,24.2967,4926.058393833,0
+SPMD.US,D,20150727,000000,24.1807,24.1807,24.1807,24.1807,1052.0501837208,0
+SPMD.US,D,20150728,000000,24.0491,24.4007,24.0085,24.4007,3525.6806540818,0
+SPMD.US,D,20150729,000000,24.2907,24.5155,24.2907,24.5155,2820.9483813014,0
+SPMD.US,D,20150730,000000,24.5086,24.5155,24.5086,24.5155,3525.6806540818,0
+SPMD.US,D,20150731,000000,24.7661,24.8315,24.5889,24.6215,11263.600623406,0
+SPMD.US,D,20150803,000000,24.572,24.7027,24.569,24.6641,71731.245060107,0
+SPMD.US,D,20150804,000000,24.4789,24.5859,24.4789,24.5859,39090.428947332,0
+SPMD.US,D,20150805,000000,24.7602,24.8394,24.5155,24.569,8806.1244744849,0
+SPMD.US,D,20150806,000000,24.4333,24.4393,24.1659,24.3848,8785.931572686,0
+SPMD.US,D,20150807,000000,24.2025,24.2055,24.2025,24.2055,2466.5629547313,0
+SPMD.US,D,20150810,000000,24.5631,24.5631,24.4987,24.4987,5996.2821891729,0
+SPMD.US,D,20150811,000000,24.4423,24.5215,24.2481,24.2561,27898.513125311,0
+SPMD.US,D,20150812,000000,23.9787,24.2303,23.9787,24.2303,5996.2821891729,0
+SPMD.US,D,20150813,000000,24.3551,24.3551,24.3551,24.3551,1052.0501837208,0
+SPMD.US,D,20150814,000000,24.1957,24.4185,24.1957,24.3779,4222.3357661426,0
+SPMD.US,D,20150817,000000,24.2253,24.5779,24.2253,24.5433,4580.7597730724,0
+SPMD.US,D,20150818,000000,24.5017,24.5017,24.4541,24.4759,2820.9483813014,0
+SPMD.US,D,20150819,000000,24.1421,24.2997,24.0956,24.2997,3165.237356972,0
+SPMD.US,D,20150820,000000,23.9579,23.9579,23.8163,23.8193,2114.1968183411,0
+SPMD.US,D,20150821,000000,23.4281,23.4281,23.1893,23.4151,11625.053565607,0
+SPMD.US,D,20150824,000000,22.1503,22.8357,21.3788,22.3475,24713.08286654,0
+SPMD.US,D,20150825,000000,22.7307,22.7307,22.1503,22.186,19368.021760381,0
+SPMD.US,D,20150826,000000,22.6763,22.6763,22.1672,22.4623,8096.3439762548,0
+SPMD.US,D,20150827,000000,23.0567,23.0804,23.0567,23.0725,2114.1968183411,0
+SPMD.US,D,20150828,000000,23.2517,23.3617,23.2517,23.3161,4580.7597730724,0
+SPMD.US,D,20150831,000000,23.3251,23.3251,23.1597,23.1597,3525.6806540818,0
+SPMD.US,D,20150901,000000,22.8991,22.8991,22.6733,22.6763,5996.2821891729,0
+SPMD.US,D,20150902,000000,22.7149,22.9021,22.6605,22.9021,7748.0164202244,0
+SPMD.US,D,20150903,000000,22.9575,22.9981,22.9575,22.9981,1410.4741906507,0
+SPMD.US,D,20150904,000000,22.7882,22.7882,22.6891,22.7021,2114.1968183411,0
+SPMD.US,D,20150908,000000,23.0507,23.2795,23.0349,23.2795,3869.9696297524,0
+SPMD.US,D,20150909,000000,23.2725,23.4727,23.0011,23.0011,13733.192513407,0
+SPMD.US,D,20150910,000000,23.0883,23.1645,22.9229,23.0883,37931.356384077,0
+SPMD.US,D,20150911,000000,23.0883,23.0883,23.0883,23.0883,709.78049823009,0
+SPMD.US,D,20150914,000000,23.3131,23.3131,23.0427,23.0655,5629.7810215235,0
+SPMD.US,D,20150915,000000,23.1081,23.3637,23.1081,23.3637,4222.3357661426,0
+SPMD.US,D,20150916,000000,23.4755,23.5519,23.4727,23.5519,2114.1968183411,0
+SPMD.US,D,20150917,000000,23.6043,23.9549,23.5697,23.7895,6837.3165490956,0
+SPMD.US,D,20150918,000000,23.4121,23.4121,23.4121,23.4121,488.66822353252,0
+SPMD.US,D,20150921,000000,23.4251,23.5757,23.2181,23.2181,5269.3377244137,0
+SPMD.US,D,20150922,000000,22.8269,22.9299,22.7991,22.9299,3156.1505511625,0
+SPMD.US,D,20150923,000000,22.8397,22.8397,22.8397,22.8397,1230.7573646408,0
+SPMD.US,D,20150924,000000,22.4584,22.6832,22.4584,22.6832,3971.9437838367,0
+SPMD.US,D,20150925,000000,22.8427,22.8427,22.4554,22.5069,5269.3377244137,0
+SPMD.US,D,20150928,000000,22.4643,22.4643,21.8364,21.8364,5262.2702087841,0
+SPMD.US,D,20150929,000000,21.9562,21.9562,21.5927,21.7572,23509.585919328,0
+SPMD.US,D,20150930,000000,21.9939,21.9939,21.877,21.877,1753.7535212314,0
+SPMD.US,D,20151001,000000,21.8978,22.0216,21.8948,22.0216,3857.8538886731,0
+SPMD.US,D,20151002,000000,21.8948,22.4089,21.8592,22.4089,2811.8615754919,0
+SPMD.US,D,20151005,000000,22.5129,22.8249,22.5129,22.8249,15279.968791201,0
+SPMD.US,D,20151006,000000,22.9179,22.9179,22.7337,22.8189,2811.8615754919,0
+SPMD.US,D,20151007,000000,22.8189,22.8189,22.8189,22.8189,24.231482158638,0
+SPMD.US,D,20151008,000000,23.0209,23.2369,22.9893,23.2369,4209.2103799733,0
+SPMD.US,D,20151009,000000,23.3637,23.3637,23.2369,23.2369,1753.7535212314,0
+SPMD.US,D,20151012,000000,23.2369,23.2369,23.2369,23.2369,1289.3167798575,0
+SPMD.US,D,20151013,000000,23.2369,23.2369,23.0873,23.1041,3857.8538886731,0
+SPMD.US,D,20151014,000000,22.8793,22.8793,22.8347,22.8347,1407.4452553809,0
+SPMD.US,D,20151015,000000,22.912,22.9387,22.912,22.9387,3857.8538886731,0
+SPMD.US,D,20151016,000000,23.2121,23.2151,23.1843,23.2121,3508.5166875527,0
+SPMD.US,D,20151019,000000,23.1973,23.1973,23.1973,23.1973,2342.3766086683,0
+SPMD.US,D,20151020,000000,23.1755,23.2369,23.1755,23.1883,3508.5166875527,0
+SPMD.US,D,20151021,000000,22.9764,23.0151,22.9764,23.0051,2460.5050841917,0
+SPMD.US,D,20151022,000000,23.0427,23.0843,23.0427,23.0843,1407.4452553809,0
+SPMD.US,D,20151023,000000,23.1527,23.2003,23.1527,23.2003,8423.4689853964,0
+SPMD.US,D,20151026,000000,23.2032,23.2547,23.2032,23.2547,3508.5166875527,0
+SPMD.US,D,20151027,000000,23.0586,23.0586,22.912,22.9675,3156.1505511625,0
+SPMD.US,D,20151028,000000,23.3953,23.3953,23.1635,23.3221,13333.37305779,0
+SPMD.US,D,20151029,000000,23.4557,23.4557,23.2695,23.2695,2811.8615754919,0
+SPMD.US,D,20151030,000000,23.3161,23.3161,23.3063,23.3063,4209.2103799733,0
+SPMD.US,D,20151102,000000,23.5291,23.6905,23.3825,23.6905,15808.013173241,0
+SPMD.US,D,20151103,000000,23.7817,23.8619,23.7657,23.7757,7514.7884044475,0
+SPMD.US,D,20151104,000000,23.8083,23.8083,23.6975,23.7579,2082.8978205529,0
+SPMD.US,D,20151105,000000,23.6321,23.7005,23.6261,23.7005,1753.7535212314,0
+SPMD.US,D,20151106,000000,23.7628,23.7628,23.6815,23.6815,4910.9137174839,0
+SPMD.US,D,20151109,000000,23.6815,23.6815,23.6815,23.6815,747.13736655799,0
+SPMD.US,D,20151110,000000,23.5023,23.6409,23.4727,23.6409,17197.284817003,0
+SPMD.US,D,20151111,000000,23.5845,23.6163,23.4151,23.4151,9826.8756604175,0
+SPMD.US,D,20151112,000000,23.3449,23.3449,22.9863,22.9863,6662.6479485354,0
+SPMD.US,D,20151113,000000,22.9764,23.0359,22.9764,23.0359,1753.7535212314,0
+SPMD.US,D,20151116,000000,22.7367,23.0645,22.7367,23.0645,6317.3493277748,0
+SPMD.US,D,20151117,000000,23.0427,23.1467,22.9565,22.9565,7364.3512860459,0
+SPMD.US,D,20151118,000000,23.2259,23.3419,23.018,23.3419,4910.9137174839,0
+SPMD.US,D,20151119,000000,23.3419,23.3419,23.3419,23.3419,341.26004040081,0
+SPMD.US,D,20151120,000000,23.4755,23.4815,23.3567,23.3567,23157.219782938,0
+SPMD.US,D,20151123,000000,23.6261,23.6261,23.5261,23.5261,5611.6074099045,0
+SPMD.US,D,20151124,000000,23.4915,23.6381,23.2825,23.6381,28073.181725872,0
+SPMD.US,D,20151125,000000,23.6261,23.7421,23.6261,23.7073,1753.7535212314,0
+SPMD.US,D,20151127,000000,23.7073,23.7073,23.7073,23.7073,341.26004040081,0
+SPMD.US,D,20151130,000000,23.8063,23.8063,23.6519,23.6519,11929.966382769,0
+SPMD.US,D,20151201,000000,23.6945,23.8401,23.6945,23.7549,3552.9410715102,0
+SPMD.US,D,20151202,000000,23.7153,23.8965,23.5815,23.5815,7692.4859402775,0
+SPMD.US,D,20151203,000000,23.5905,23.5905,23.1913,23.2259,5120.9198961921,0
+SPMD.US,D,20151204,000000,23.2259,23.2259,23.2259,23.2259,341.26004040081,0
+SPMD.US,D,20151207,000000,23.3567,23.3567,23.1665,23.2003,10523.530772479,0
+SPMD.US,D,20151208,000000,22.9061,23.0983,22.9061,23.0843,6178.0183053626,0
+SPMD.US,D,20151209,000000,22.9001,22.9001,22.8555,22.8714,4209.2103799733,0
+SPMD.US,D,20151210,000000,22.8269,22.9407,22.808,22.9407,7720.7560027959,0
+SPMD.US,D,20151211,000000,22.5545,22.5545,22.394,22.394,3508.5166875527,0
+SPMD.US,D,20151214,000000,22.3079,22.3079,22.2791,22.2791,2502.9101779693,0
+SPMD.US,D,20151215,000000,22.5178,22.6565,22.5178,22.6565,2460.5050841917,0
+SPMD.US,D,20151216,000000,22.7694,22.8625,22.6238,22.8625,9126.1819679969,0
+SPMD.US,D,20151217,000000,22.9031,22.9031,22.6803,22.6832,25262.329795469,0
+SPMD.US,D,20151218,000000,22.4079,22.4396,22.4079,22.4346,1909.2388650827,0
+SPMD.US,D,20151221,000000,22.3504,22.4336,22.3504,22.4336,2355.5019948376,0
+SPMD.US,D,20151222,000000,22.5475,22.5683,22.5386,22.5386,2782.5818678835,0
+SPMD.US,D,20151223,000000,22.8585,23.0349,22.8585,22.9447,10772.913109694,0
+SPMD.US,D,20151224,000000,23.0021,23.0021,22.9477,22.9477,946.03744927681,0
+SPMD.US,D,20151228,000000,22.9367,22.9367,22.7615,22.8031,14929.62194499,0
+SPMD.US,D,20151229,000000,23.1319,23.1645,22.9843,23.0427,20961.241712311,0
+SPMD.US,D,20151230,000000,23.1805,23.2211,23.0061,23.0309,93200.33825266,0
+SPMD.US,D,20151231,000000,22.9546,22.9546,22.7921,22.8139,11487.741833374,0
+SPMD.US,D,20160104,000000,22.4673,22.4673,22.1711,22.3712,7037.2262769043,0
+SPMD.US,D,20160105,000000,22.3287,22.4415,22.2841,22.3118,6184.0761759023,0
+SPMD.US,D,20160106,000000,22.1573,22.1573,21.9374,21.9374,4942.2127152721,0
+SPMD.US,D,20160107,000000,21.5957,21.5957,21.4056,21.4511,6093.2081178074,0
+SPMD.US,D,20160108,000000,21.4858,21.4858,21.3095,21.3095,2530.1705953977,0
+SPMD.US,D,20160111,000000,21.0222,21.0222,20.9628,20.9648,2811.8615754919,0
+SPMD.US,D,20160112,000000,20.7974,20.936,20.744,20.936,5435.9291642544,0
+SPMD.US,D,20160113,000000,21.151,21.2194,20.4428,20.4428,7989.3215967208,0
+SPMD.US,D,20160114,000000,20.3814,20.7974,20.1616,20.6656,10805.221752572,0
+SPMD.US,D,20160115,000000,20.0684,20.3458,19.9892,20.2348,19368.021760381,0
+SPMD.US,D,20160119,000000,20.3556,20.3814,19.9634,20.0596,31630.161377742,0
+SPMD.US,D,20160120,000000,19.4821,20.0862,19.3137,20.0862,7146.2679466182,0
+SPMD.US,D,20160121,000000,20.1714,20.3002,20.114,20.1328,4453.5444917396,0
+SPMD.US,D,20160122,000000,20.4112,20.5002,20.4112,20.5002,4446.47697611,0
+SPMD.US,D,20160125,000000,20.3498,20.3656,20.1318,20.1318,33780.705419321,0
+SPMD.US,D,20160126,000000,20.3052,20.4716,20.3052,20.4528,3094.562200676,0
+SPMD.US,D,20160127,000000,20.3943,20.4458,20.1942,20.1942,2943.1154371845,0
+SPMD.US,D,20160128,000000,20.2744,20.3774,20.1268,20.1268,6002.3400597125,0
+SPMD.US,D,20160129,000000,20.531,20.8232,20.5132,20.8232,7317.9076119085,0
+SPMD.US,D,20160201,000000,20.6478,20.9152,20.6478,20.839,13774.587962096,0
+SPMD.US,D,20160202,000000,20.4062,20.4062,20.2368,20.3646,6749.4774262705,0
+SPMD.US,D,20160203,000000,20.3428,20.3458,20.0942,20.1704,28035.824857544,0
+SPMD.US,D,20160204,000000,20.5994,20.5994,20.5994,20.5994,1701.2519765543,0
+SPMD.US,D,20160205,000000,20.2844,20.2844,20.0001,20.0288,12549.888467994,0
+SPMD.US,D,20160208,000000,19.3137,19.4108,19.3058,19.4009,18899.546438648,0
+SPMD.US,D,20160209,000000,19.3246,19.4009,19.2078,19.3424,5426.8423584449,0
+SPMD.US,D,20160210,000000,19.6098,19.6098,19.6098,19.6098,2627.0965240323,0
+SPMD.US,D,20160211,000000,19.1929,19.2078,19.0542,19.0542,4193.0560585342,0
+SPMD.US,D,20160212,000000,19.3989,19.6218,19.3989,19.6218,4742.3029874634,0
+SPMD.US,D,20160216,000000,19.6257,19.6257,19.6257,19.6257,1361.0015812435,0
+SPMD.US,D,20160217,000000,20.4794,20.4854,20.3527,20.3894,6925.1556719206,0
+SPMD.US,D,20160218,000000,20.321,20.321,20.2982,20.2982,4518.161777496,0
+SPMD.US,D,20160219,000000,20.2972,20.2972,20.2972,20.2972,1005.6065095835,0
+SPMD.US,D,20160222,000000,20.433,20.6845,20.433,20.6845,9884.4254305442,0
+SPMD.US,D,20160223,000000,20.5022,20.5022,20.4112,20.4586,5536.8936732487,0
+SPMD.US,D,20160224,000000,20.1526,20.316,20.0832,20.316,5372.3215235879,0
+SPMD.US,D,20160225,000000,20.6618,20.743,20.5824,20.743,2842.1509281902,0
+SPMD.US,D,20160226,000000,21.0004,21.0064,20.9133,20.9133,16849.966906063,0
+SPMD.US,D,20160229,000000,21.0906,21.0906,21.0202,21.053,2760.3696759048,0
+SPMD.US,D,20160301,000000,21.2005,21.3006,21.2005,21.3006,2298.9618698007,0
+SPMD.US,D,20160302,000000,21.3649,21.5432,21.3234,21.5432,4337.4353063961,0
+SPMD.US,D,20160303,000000,21.6324,21.7928,21.5333,21.7928,8062.0160431967,0
+SPMD.US,D,20160304,000000,21.9315,21.9315,21.7671,21.8403,3577.1725536689,0
+SPMD.US,D,20160307,000000,21.7156,22.0137,21.7156,21.9751,10783.009560594,0
+SPMD.US,D,20160308,000000,21.6106,21.8275,21.6106,21.8275,860.21761663163,0
+SPMD.US,D,20160309,000000,21.5848,21.6631,21.5779,21.6631,4958.3670367112,0
+SPMD.US,D,20160310,000000,21.5333,21.5333,21.4164,21.4224,5514.6814812699,0
+SPMD.US,D,20160311,000000,21.8255,22.0473,21.8255,22.0473,5062.3604809754,0
+SPMD.US,D,20160314,000000,21.8839,21.9869,21.8592,21.9869,7331.0329980778,0
+SPMD.US,D,20160315,000000,21.7542,21.7978,21.671,21.671,3053.1667519883,0
+SPMD.US,D,20160316,000000,21.7156,21.8661,21.7156,21.8661,1930.4414119715,0
+SPMD.US,D,20160317,000000,21.776,22.2237,21.776,22.2237,3722.5614466207,0
+SPMD.US,D,20160318,000000,22.4317,22.4317,22.191,22.191,195925.66828385,0
+SPMD.US,D,20160321,000000,22.4109,22.4109,22.2543,22.2781,3254.086124887,0
+SPMD.US,D,20160322,000000,22.2672,22.3385,22.2593,22.3069,7226.0299087237,0
+SPMD.US,D,20160323,000000,22.1385,22.1385,22.084,22.1236,2618.0097182228,0
+SPMD.US,D,20160324,000000,21.8047,22.0167,21.8047,21.9899,2352.4730595677,0
+SPMD.US,D,20160328,000000,21.9146,22.1474,21.9146,22.0077,2863.353475079,0
+SPMD.US,D,20160329,000000,22.0365,22.5139,22.0365,22.5139,4145.6027393069,0
+SPMD.US,D,20160330,000000,22.6921,22.6921,22.5535,22.5575,4916.9715880235,0
+SPMD.US,D,20160331,000000,22.4435,22.7139,22.4435,22.5911,10214.579374955,0
+SPMD.US,D,20160401,000000,22.4881,22.6109,22.4881,22.6109,7429.9782168922,0
+SPMD.US,D,20160404,000000,22.6693,22.6693,22.6515,22.6634,3903.2879177205,0
+SPMD.US,D,20160405,000000,22.3504,22.3504,22.29,22.293,2057.6566933043,0
+SPMD.US,D,20160406,000000,22.2742,22.4197,22.2514,22.4197,3738.7157680598,0
+SPMD.US,D,20160408,000000,22.4782,22.4901,22.2811,22.3465,2582.6721400748,0
+SPMD.US,D,20160411,000000,22.3326,22.3732,22.3287,22.3732,6253.7416871084,0
+SPMD.US,D,20160412,000000,22.3148,22.5634,22.3148,22.4505,9364.4582092235,0
+SPMD.US,D,20160413,000000,22.6109,22.9041,22.6109,22.8655,13468.665499843,0
+SPMD.US,D,20160415,000000,22.9031,22.9913,22.8535,22.8535,5716.6104992586,0
+SPMD.US,D,20160418,000000,23.018,23.018,22.9735,22.9735,2935.038276465,0
+SPMD.US,D,20160419,000000,23.3053,23.3053,23.0339,23.0755,5576.2698317565,0
+SPMD.US,D,20160420,000000,23.0765,23.224,23.0675,23.224,4942.2127152721,0
+SPMD.US,D,20160421,000000,23.1497,23.1497,23.0151,23.0368,23436.891472853,0
+SPMD.US,D,20160422,000000,23.1834,23.1834,23.0517,23.0567,9890.4833010839,0
+SPMD.US,D,20160425,000000,23.1329,23.1329,23.0407,23.0407,1634.6154006181,0
+SPMD.US,D,20160426,000000,23.2755,23.2755,23.1597,23.2091,28869.791701837,0
+SPMD.US,D,20160427,000000,23.1873,23.1873,23.1873,23.1873,1348.8858401642,0
+SPMD.US,D,20160428,000000,23.4053,23.4231,23.4053,23.4231,2725.0320977568,0
+SPMD.US,D,20160429,000000,23.1081,23.1081,22.8397,22.8397,3050.1378167185,0
+SPMD.US,D,20160502,000000,22.8645,22.9477,22.8645,22.9477,2142.4668808595,0
+SPMD.US,D,20160503,000000,22.7595,22.9259,22.7595,22.9259,1960.7307646698,0
+SPMD.US,D,20160504,000000,22.6644,22.6644,22.6644,22.6644,1646.7311416974,0
+SPMD.US,D,20160505,000000,22.6208,22.6218,22.6208,22.6218,1643.7022064276,0
+SPMD.US,D,20160506,000000,22.4594,22.5822,22.4594,22.5475,4295.0302126185,0
+SPMD.US,D,20160509,000000,22.7327,22.7585,22.6555,22.7585,9024.2078139126,0
+SPMD.US,D,20160510,000000,22.8595,23.0081,22.8595,23.0081,1129.7928556465,0
+SPMD.US,D,20160511,000000,22.8189,22.8893,22.8031,22.8031,4446.47697611,0
+SPMD.US,D,20160512,000000,22.6555,22.7317,22.4247,22.4247,4029.4935539634,0
+SPMD.US,D,20160516,000000,22.5792,22.7377,22.5792,22.7377,2451.4182783822,0
+SPMD.US,D,20160517,000000,22.7476,22.7892,22.3881,22.3881,13518.13810925,0
+SPMD.US,D,20160518,000000,22.4782,22.5396,22.4465,22.4831,4016.3681677942,0
+SPMD.US,D,20160519,000000,22.4683,22.4683,22.2543,22.2692,8001.4373378001,0
+SPMD.US,D,20160520,000000,22.2573,22.6595,22.2573,22.6595,3501.4491719231,0
+SPMD.US,D,20160523,000000,22.602,22.7872,22.602,22.7872,5607.5688295447,0
+SPMD.US,D,20160524,000000,22.9437,22.9437,22.9437,22.9437,926.85419256789,0
+SPMD.US,D,20160525,000000,23.1873,23.2607,23.1181,23.1665,6680.8215601544,0
+SPMD.US,D,20160527,000000,23.0407,23.2537,23.0407,23.2537,2566.5178186357,0
+SPMD.US,D,20160531,000000,23.3547,23.3547,23.3547,23.3547,3508.5166875527,0
+SPMD.US,D,20160601,000000,23.3983,23.3983,23.2448,23.3299,25477.384199628,0
+SPMD.US,D,20160602,000000,23.5429,23.6855,23.5429,23.6855,7584.4539156536,0
+SPMD.US,D,20160603,000000,23.3895,23.4687,23.3895,23.4687,962.1917707159,0
+SPMD.US,D,20160606,000000,23.5757,23.8093,23.5757,23.8093,5019.9553871978,0
+SPMD.US,D,20160607,000000,23.8073,23.9737,23.8073,23.8371,5048.2254497162,0
+SPMD.US,D,20160608,000000,23.8529,23.9331,23.8529,23.9331,2435.2639569431,0
+SPMD.US,D,20160609,000000,23.8193,23.9253,23.7647,23.9253,6542.5001828321,0
+SPMD.US,D,20160610,000000,23.7619,23.7619,23.5043,23.5043,2524.1127248581,0
+SPMD.US,D,20160613,000000,23.4043,23.4043,23.3845,23.3845,1188.3522708632,0
+SPMD.US,D,20160614,000000,23.2003,23.2003,23.0378,23.1715,2123.2836241506,0
+SPMD.US,D,20160615,000000,23.0913,23.3289,23.0913,23.2637,6078.0634414583,0
+SPMD.US,D,20160616,000000,23.0547,23.2003,23.0407,23.2003,28173.136589776,0
+SPMD.US,D,20160617,000000,23.018,23.2845,23.018,23.1101,10283.235241072,0
+SPMD.US,D,20160620,000000,23.2675,23.5737,23.2675,23.4963,13010.286629008,0
+SPMD.US,D,20160621,000000,23.3667,23.3667,23.3409,23.3587,10347.852526828,0
+SPMD.US,D,20160622,000000,23.5211,23.5211,23.3299,23.4291,4313.2038242375,0
+SPMD.US,D,20160623,000000,23.5181,23.5181,23.5181,23.5181,678.48150044185,0
+SPMD.US,D,20160624,000000,22.8873,23.0547,22.8347,22.8347,6621.2524998477,0
+SPMD.US,D,20160627,000000,22.3821,22.3821,22.0473,22.0473,6072.0055709186,0
+SPMD.US,D,20160628,000000,22.5475,22.5614,22.5475,22.5614,1659.8565278667,0
+SPMD.US,D,20160629,000000,22.7912,22.7912,22.7912,22.7912,623.96066558492,0
+SPMD.US,D,20160630,000000,23.0427,23.2805,22.9556,23.2805,6212.3462384207,0
+SPMD.US,D,20160701,000000,23.2805,23.4755,23.2805,23.4359,17395.175254632,0
+SPMD.US,D,20160705,000000,23.2903,23.2903,23.2903,23.2903,2558.4406579162,0
+SPMD.US,D,20160706,000000,22.9041,23.3329,22.9041,23.3329,8232.6460633971,0
+SPMD.US,D,20160707,000000,23.4379,23.4577,23.3091,23.3181,18919.739340446,0
+SPMD.US,D,20160708,000000,23.7449,23.7865,23.7321,23.7599,6742.4099106409,0
+SPMD.US,D,20160711,000000,23.9471,24.0867,23.9471,24.0867,14817.551340007,0
+SPMD.US,D,20160712,000000,24.263,24.3026,24.2214,24.2699,3777.0822814776,0
+SPMD.US,D,20160713,000000,24.2501,24.2501,24.1213,24.1639,4080.9854535505,0
+SPMD.US,D,20160714,000000,24.2759,24.3521,24.2214,24.2214,24969.532719386,0
+SPMD.US,D,20160715,000000,24.1243,24.2798,24.1243,24.2639,6542.5001828321,0
+SPMD.US,D,20160718,000000,24.2789,24.2789,24.2581,24.2581,1082.3395364191,0
+SPMD.US,D,20160719,000000,24.1976,24.2798,24.1976,24.2095,2686.6655843389,0
+SPMD.US,D,20160720,000000,24.2551,24.4403,24.2551,24.4403,1770.9174877604,0
+SPMD.US,D,20160721,000000,24.2759,24.3819,24.2759,24.2847,39487.21946768,0
+SPMD.US,D,20160722,000000,24.2422,24.4729,24.2422,24.3927,2627.0965240323,0
+SPMD.US,D,20160725,000000,24.3967,24.4353,24.3263,24.4353,4809.9492084896,0
+SPMD.US,D,20160726,000000,24.5215,24.5215,24.5215,24.5215,1042.9633779114,0
+SPMD.US,D,20160727,000000,24.5601,24.5601,24.4066,24.5096,5824.6425238825,0
+SPMD.US,D,20160728,000000,24.6572,24.6572,24.5473,24.5473,8024.6591748688,0
+SPMD.US,D,20160729,000000,24.6136,24.6839,24.6136,24.6334,4228.3936366823,0
+SPMD.US,D,20160801,000000,24.7533,24.783,24.6364,24.6968,22338.397614994,0
+SPMD.US,D,20160802,000000,24.572,24.572,24.2511,24.3422,5765.0734635759,0
+SPMD.US,D,20160803,000000,24.4482,24.4829,24.4036,24.4829,1249.9406213497,0
+SPMD.US,D,20160804,000000,24.467,24.5314,24.4443,24.5116,21376.205844278,0
+SPMD.US,D,20160805,000000,24.6087,24.7592,24.6087,24.7592,5985.1760931835,0
+SPMD.US,D,20160808,000000,24.7295,24.8335,24.6513,24.6513,3472.1694643148,0
+SPMD.US,D,20160809,000000,24.6968,24.7998,24.6968,24.7998,1312.5386169262,0
+SPMD.US,D,20160810,000000,24.6483,24.678,24.6195,24.6483,3224.8064172787,0
+SPMD.US,D,20160811,000000,24.7622,24.7651,24.7007,24.7651,3023.88704438,0
+SPMD.US,D,20160812,000000,24.7751,24.7751,24.6809,24.6809,19082.292199927,0
+SPMD.US,D,20160815,000000,24.8592,24.9266,24.8592,24.8691,4962.405617071,0
+SPMD.US,D,20160816,000000,24.7641,24.7939,24.7641,24.7859,4313.2038242375,0
+SPMD.US,D,20160817,000000,24.6195,24.6195,24.6027,24.6027,3657.9441608643,0
+SPMD.US,D,20160818,000000,24.7364,24.8117,24.7364,24.8117,1456.9178647881,0
+SPMD.US,D,20160819,000000,24.7007,24.8365,24.675,24.7354,4371.7632394542,0
+SPMD.US,D,20160822,000000,24.7354,24.8652,24.7127,24.7354,5441.987034794,0
+SPMD.US,D,20160823,000000,24.9513,24.991,24.9513,24.991,1052.0501837208,0
+SPMD.US,D,20160824,000000,24.9711,24.9711,24.7879,24.7879,5815.555718073,0
+SPMD.US,D,20160825,000000,24.7423,24.8335,24.7423,24.8335,4154.6895451164,0
+SPMD.US,D,20160826,000000,24.9513,24.9929,24.6106,24.783,7221.9913283639,0
+SPMD.US,D,20160829,000000,24.8414,24.988,24.8414,24.9226,12018.815150684,0
+SPMD.US,D,20160830,000000,24.986,24.986,24.8543,24.8741,4617.1069963104,0
+SPMD.US,D,20160831,000000,24.8018,24.8414,24.7493,24.7493,1673.9915591259,0
+SPMD.US,D,20160901,000000,24.7909,24.7909,24.678,24.678,999.5486390438,0
+SPMD.US,D,20160902,000000,24.7493,24.9702,24.7493,24.9424,7600.6082370927,0
+SPMD.US,D,20160906,000000,24.9513,25.0514,24.9513,25.0137,5155.2478292501,0
+SPMD.US,D,20160907,000000,24.9613,25.0573,24.9583,25.0573,4639.3191882892,0
+SPMD.US,D,20160908,000000,25.2128,25.2128,25.0692,25.0692,2339.3476733985,0
+SPMD.US,D,20160909,000000,24.8018,24.8018,24.4235,24.4235,6585.9149216997,0
+SPMD.US,D,20160912,000000,24.0797,24.6136,23.9599,24.6136,8021.630239599,0
+SPMD.US,D,20160913,000000,24.5215,24.5215,24.1025,24.1976,2342.3766086683,0
+SPMD.US,D,20160914,000000,24.0797,24.1372,23.9906,24.0401,4589.8465788819,0
+SPMD.US,D,20160915,000000,24.2481,24.3165,24.2481,24.3165,1845.6312244162,0
+SPMD.US,D,20160916,000000,24.3413,24.3413,24.2175,24.2759,2576.6142695351,0
+SPMD.US,D,20160919,000000,24.3601,24.5215,24.3601,24.5135,17379.020933193,0
+SPMD.US,D,20160920,000000,24.4719,24.4719,24.261,24.261,3821988.266143,0
+SPMD.US,D,20160921,000000,24.1778,24.6829,24.1778,24.6829,11637.169306685,0
+SPMD.US,D,20160922,000000,24.8365,24.9523,24.8365,24.9494,124839.58643621,0
+SPMD.US,D,20160923,000000,24.8543,24.9127,24.8543,24.9127,1135.8507261861,0
+SPMD.US,D,20160926,000000,24.7404,24.7404,24.5987,24.6235,2431.2253765833,0
+SPMD.US,D,20160927,000000,24.6195,24.6195,24.575,24.575,1328.6929383653,0
+SPMD.US,D,20160928,000000,24.5205,24.7671,24.5205,24.7443,3644.8187746951,0
+SPMD.US,D,20160929,000000,24.9276,24.9276,24.6542,24.6542,4332.3870809464,0
+SPMD.US,D,20160930,000000,24.7562,24.7562,24.7562,24.7562,538.14083293974,0
+SPMD.US,D,20161003,000000,24.6929,24.6929,24.6077,24.6195,4196.0849938041,0
+SPMD.US,D,20161004,000000,24.6829,24.6869,24.4749,24.4749,2098.042496902,0
+SPMD.US,D,20161005,000000,24.468,24.6988,24.468,24.6869,1529.612311264,0
+SPMD.US,D,20161006,000000,24.5175,24.6721,24.5126,24.6562,40772.497667178,0
+SPMD.US,D,20161007,000000,24.6037,24.6443,24.4313,24.4809,13274.813642574,0
+SPMD.US,D,20161010,000000,24.7463,24.7463,24.7255,24.7255,16643.999307714,0
+SPMD.US,D,20161011,000000,24.4452,24.4452,24.3432,24.3432,6598.030662779,0
+SPMD.US,D,20161012,000000,24.3689,24.3689,24.3689,24.3689,1511.438699645,0
+SPMD.US,D,20161013,000000,24.3075,24.3075,24.1778,24.2214,37734.475591539,0
+SPMD.US,D,20161014,000000,24.3293,24.3293,24.3293,24.3293,494.72609407218,0
+SPMD.US,D,20161017,000000,24.2125,24.2125,24.2125,24.2125,2139.4379455897,0
+SPMD.US,D,20161018,000000,24.363,24.363,24.2392,24.3244,3574.143618399,0
+SPMD.US,D,20161019,000000,24.3323,24.5007,24.2491,24.5007,3863.9117592127,0
+SPMD.US,D,20161020,000000,24.3135,24.3135,24.2739,24.2739,65925.785792933,0
+SPMD.US,D,20161021,000000,24.2363,24.2759,24.1837,24.1837,6065.9477003789,0
+SPMD.US,D,20161025,000000,24.2263,24.2263,24.2214,24.2214,3281.3465423155,0
+SPMD.US,D,20161026,000000,24.1491,24.1491,24.0361,24.0729,1466.0046705976,0
+SPMD.US,D,20161027,000000,23.8519,23.8697,23.7807,23.8697,3528.7095893516,0
+SPMD.US,D,20161028,000000,23.8083,23.8431,23.8063,23.8431,5316.7910436411,0
+SPMD.US,D,20161031,000000,23.7865,23.9341,23.7865,23.9341,3866.9406944826,0
+SPMD.US,D,20161101,000000,23.9341,23.9341,23.6777,23.7351,4655.4735097282,0
+SPMD.US,D,20161102,000000,23.4419,23.6627,23.4419,23.5617,8220.5303223178,0
+SPMD.US,D,20161104,000000,23.5499,23.6737,23.5499,23.6737,1440.763543349,0
+SPMD.US,D,20161107,000000,23.6291,23.9897,23.6291,23.9777,26310.341398831,0
+SPMD.US,D,20161108,000000,24.0559,24.1976,24.0559,24.0897,13408.086794446,0
+SPMD.US,D,20161109,000000,24.4452,24.4452,24.4452,24.4452,601.74847360617,0
+SPMD.US,D,20161110,000000,24.8563,24.8563,24.7037,24.7037,39521.547400738,0
+SPMD.US,D,20161111,000000,24.8919,25.0662,24.8919,25.0662,6666.6865288952,0
+SPMD.US,D,20161114,000000,25.505,25.5624,25.4466,25.5555,8464.8644340841,0
+SPMD.US,D,20161115,000000,25.5724,25.6001,25.4792,25.6001,24021.475979929,0
+SPMD.US,D,20161116,000000,25.708,25.717,25.5575,25.5575,7883.3088622768,0
+SPMD.US,D,20161117,000000,25.8259,25.8824,25.6922,25.6922,130368.40294874,0
+SPMD.US,D,20161118,000000,25.6922,25.6922,25.6922,25.6922,0,0
+SPMD.US,D,20161121,000000,26.0141,26.0646,25.7982,26.0646,83947.95064842,0
+SPMD.US,D,20161122,000000,26.1686,26.444,26.0032,26.3043,26222.502276005,0
+SPMD.US,D,20161123,000000,26.3667,26.5113,26.126,26.5113,39484.19053241,0
+SPMD.US,D,20161128,000000,26.3657,26.3657,26.2954,26.2954,4951.2995210816,0
+SPMD.US,D,20161129,000000,26.3449,26.3449,26.3449,26.3449,631.02818121452,0
+SPMD.US,D,20161130,000000,26.4707,26.4707,26.0368,26.0368,20108.091611309,0
+SPMD.US,D,20161201,000000,26.1775,26.2666,26.1775,26.2666,1589.1813715706,0
+SPMD.US,D,20161202,000000,26.1775,26.2112,26.1567,26.2112,32491.388639463,0
+SPMD.US,D,20161205,000000,26.224,26.5519,26.224,26.5321,6904.9627701218,0
+SPMD.US,D,20161206,000000,26.655,26.7816,26.5222,26.5718,38625.992205958,0
+SPMD.US,D,20161207,000000,26.849,27.1858,26.8084,27.1858,6970.5897009681,0
+SPMD.US,D,20161208,000000,27.2244,27.4304,27.1274,27.4284,92695.515707688,0
+SPMD.US,D,20161209,000000,27.5681,27.5681,27.3829,27.3878,8185.1927441698,0
+SPMD.US,D,20161212,000000,27.469,27.469,27.2324,27.2789,8111.4886526039,0
+SPMD.US,D,20161213,000000,27.4284,27.4284,27.2184,27.2334,9228.1561220811,0
+SPMD.US,D,20161214,000000,27.2522,27.2522,26.9124,26.9124,17008.481185183,0
+SPMD.US,D,20161215,000000,27.0709,27.2363,26.9124,26.9976,34851.938859751,0
+SPMD.US,D,20161216,000000,27.2036,27.2036,27.1788,27.1788,1160.0822083448,0
+SPMD.US,D,20161219,000000,26.6738,27.1798,26.6738,27.1749,24435.430466806,0
+SPMD.US,D,20161220,000000,27.2482,27.3214,27.1888,27.1888,26164.952505879,0
+SPMD.US,D,20161221,000000,27.3532,27.375,27.1928,27.3334,6368.8412273619,0
+SPMD.US,D,20161222,000000,27.271,27.271,26.9452,26.9818,144137.94268538,0
+SPMD.US,D,20161223,000000,27.1492,27.159,26.965,27.159,15868.591878637,0
+SPMD.US,D,20161227,000000,27.2373,27.2987,27.1908,27.2036,4881.6340098755,0
+SPMD.US,D,20161228,000000,27.277,27.277,26.9064,26.9818,23058.274564124,0
+SPMD.US,D,20161229,000000,27.0888,27.0888,26.9064,26.9064,24203.212096119,0
+SPMD.US,D,20161230,000000,26.9956,27.0134,26.8976,26.9748,10932.437033906,0
+SPMD.US,D,20170103,000000,27.1938,27.2838,26.9312,27.0402,32303.594652734,0
+SPMD.US,D,20170104,000000,27.3304,27.8098,27.3304,27.5246,296710.46045216,0
+SPMD.US,D,20170105,000000,27.4522,27.5186,27.162,27.3948,511136.86536412,0
+SPMD.US,D,20170106,000000,27.2908,27.3482,27.2066,27.2066,5870.07655293,0
+SPMD.US,D,20170109,000000,27.069,27.1828,27.0442,27.0501,10178.232151718,0
+SPMD.US,D,20170110,000000,27.4968,27.4968,27.0966,27.156,26051.872255806,0
+SPMD.US,D,20170111,000000,27.1026,27.3384,27.1026,27.3066,285751.77264592,0
+SPMD.US,D,20170112,000000,27.259,27.259,26.854,27.1798,14555.043616621,0
+SPMD.US,D,20170113,000000,27.2254,27.3948,27.1482,27.2838,68100.561316671,0
+SPMD.US,D,20170117,000000,27.0818,27.169,26.8768,26.965,24268.839026965,0
+SPMD.US,D,20170118,000000,26.8976,27.0501,26.8976,27.0501,4263.7312148303,0
+SPMD.US,D,20170119,000000,26.8876,26.9818,26.8876,26.9818,89649.41647133,0
+SPMD.US,D,20170120,000000,26.9036,27.0144,26.847,26.9818,11590.725632548,0
+SPMD.US,D,20170123,000000,27.0036,27.0036,26.8084,26.9352,7160.4029778774,0
+SPMD.US,D,20170124,000000,27.169,27.4572,27.16,27.3562,14099.693681057,0
+SPMD.US,D,20170125,000000,27.3156,27.6424,27.3156,27.6186,5530.835802709,0
+SPMD.US,D,20170126,000000,27.8028,27.8028,27.3819,27.4433,31143.512444389,0
+SPMD.US,D,20170127,000000,27.4196,27.4196,27.3532,27.3532,1428.6478022697,0
+SPMD.US,D,20170130,000000,27.0352,27.1798,26.845,27.0094,8117.5465231436,0
+SPMD.US,D,20170131,000000,27.1314,27.272,27.0838,27.272,11971.361831457,0
+SPMD.US,D,20170201,000000,27.1928,27.2838,27.0966,27.169,24514.182783822,0
+SPMD.US,D,20170202,000000,27.1996,27.3838,27.0352,27.162,59507.471956164,0
+SPMD.US,D,20170203,000000,27.2997,27.5532,27.2997,27.5532,38401.850995991,0
+SPMD.US,D,20170206,000000,27.3384,27.481,27.2472,27.4096,21619.530310955,0
+SPMD.US,D,20170207,000000,27.2808,27.4908,27.2026,27.2026,42249.608433764,0
+SPMD.US,D,20170208,000000,27.0382,27.3532,27.0382,27.2898,30337.815662615,0
+SPMD.US,D,20170209,000000,27.4334,27.7306,27.4334,27.6305,28689.065230737,0
+SPMD.US,D,20170210,000000,27.6572,27.8821,27.6572,27.8336,74570.367053028,0
+SPMD.US,D,20170213,000000,27.9386,28.0792,27.9029,28.0267,26810.115718353,0
+SPMD.US,D,20170214,000000,28.0851,28.0851,27.7702,27.9296,42816.019329222,0
+SPMD.US,D,20170215,000000,28.095,28.1158,27.8712,27.9633,115548.83231855,0
+SPMD.US,D,20170216,000000,28.0108,28.092,27.887,28.0237,33783.73435459,0
+SPMD.US,D,20170217,000000,28.0822,28.4407,27.9029,28.0336,89324.310752367,0
+SPMD.US,D,20170221,000000,28.2089,28.3545,28.0435,28.2486,75089.324629258,0
+SPMD.US,D,20170222,000000,28.2119,28.2515,28.0643,28.2515,43663.111559685,0
+SPMD.US,D,20170223,000000,28.3922,28.3922,27.8504,28.1515,21072.302672205,0
+SPMD.US,D,20170224,000000,28.1307,28.1307,27.8484,27.988,39420.582891744,0
+SPMD.US,D,20170227,000000,28.103,28.2545,28.0564,28.2396,12123.818240039,0
+SPMD.US,D,20170228,000000,28.1634,28.1634,27.8771,27.9029,9594.6572897305,0
+SPMD.US,D,20170301,000000,28.1822,28.4159,28.1822,28.4159,17311.374712166,0
+SPMD.US,D,20170302,000000,28.1822,28.1822,28.092,28.092,10668.91966543,0
+SPMD.US,D,20170303,000000,27.992,28.1436,27.9286,27.9722,28348.814835426,0
+SPMD.US,D,20170306,000000,28.0752,28.0752,27.6364,27.7949,14222.87038203,0
+SPMD.US,D,20170307,000000,27.7256,27.8157,27.7058,27.788,9106.998711288,0
+SPMD.US,D,20170308,000000,27.6572,27.7098,27.6572,27.7098,2699.7909705082,0
+SPMD.US,D,20170309,000000,27.3462,27.4056,27.2066,27.4027,203926.09597655,0
+SPMD.US,D,20170310,000000,27.585,27.585,27.4156,27.5582,14799.377728388,0
+SPMD.US,D,20170313,000000,27.582,27.585,27.5473,27.585,9090.8443898489,0
+SPMD.US,D,20170314,000000,27.4008,27.4008,27.3274,27.3274,3199.5652900301,0
+SPMD.US,D,20170315,000000,27.7602,27.8672,27.7018,27.8672,11289.851395745,0
+SPMD.US,D,20170316,000000,27.9633,27.9722,27.8405,27.9217,13675.642743281,0
+SPMD.US,D,20170317,000000,27.9346,27.9346,27.8197,27.8197,9320.033825266,0
+SPMD.US,D,20170320,000000,27.9811,27.9811,27.8167,27.8613,15092.174804472,0
+SPMD.US,D,20170321,000000,27.2848,27.3195,27.2324,27.3195,3605.4426161873,0
+SPMD.US,D,20170322,000000,27.467,27.467,26.9462,27.172,10383.190104976,0
+SPMD.US,D,20170323,000000,27.367,27.5454,27.275,27.3482,28217.560973734,0
+SPMD.US,D,20170324,000000,27.5324,27.5324,27.4641,27.4641,2566.5178186357,0
+SPMD.US,D,20170327,000000,27.0402,27.2174,27.0402,27.2174,5309.7235280115,0
+SPMD.US,D,20170328,000000,27.2412,27.578,27.1828,27.4066,6320.3782630446,0
+SPMD.US,D,20170329,000000,27.5463,27.5662,27.5463,27.5662,5065.3894162452,0
+SPMD.US,D,20170330,000000,27.6136,27.7563,27.6136,27.7563,8360.8709898199,0
+SPMD.US,D,20170331,000000,27.7979,27.9276,27.7226,27.7702,8102.4018467944,0
+SPMD.US,D,20170403,000000,27.374,27.5008,27.374,27.5008,9329.1206310755,0
+SPMD.US,D,20170404,000000,27.3482,27.5116,27.3126,27.3224,21510.488641241,0
+SPMD.US,D,20170405,000000,27.6612,27.7018,27.267,27.2938,11857.271936294,0
+SPMD.US,D,20170406,000000,27.5394,27.5394,27.4008,27.4254,8062.0160431967,0
+SPMD.US,D,20170407,000000,27.3066,27.5176,27.3066,27.376,7284.5893239404,0
+SPMD.US,D,20170410,000000,27.376,27.6236,27.376,27.4532,2091.9846263624,0
+SPMD.US,D,20170411,000000,27.4374,27.6315,27.4374,27.6087,8692.0345793213,0
+SPMD.US,D,20170412,000000,27.5918,27.6503,27.3284,27.3284,16627.844986275,0
+SPMD.US,D,20170413,000000,27.3572,27.3572,27.0362,27.0996,5960.9446110248,0
+SPMD.US,D,20170417,000000,27.1294,27.2542,27.1294,27.2542,3287.4044128552,0
+SPMD.US,D,20170418,000000,27.1096,27.4612,27.1096,27.4612,7706.6209715367,0
+SPMD.US,D,20170419,000000,27.6354,27.6354,27.5096,27.578,4393.9754314329,0
+SPMD.US,D,20170420,000000,27.6592,27.8147,27.5918,27.7186,17261.902102759,0
+SPMD.US,D,20170421,000000,27.7068,27.8058,27.5909,27.7761,5027.0229028274,0
+SPMD.US,D,20170424,000000,27.9445,28.0822,27.9118,27.9474,25850.952882907,0
+SPMD.US,D,20170425,000000,27.9276,28.2307,27.9276,28.2099,4139.5448687673,0
+SPMD.US,D,20170426,000000,28.3614,28.4238,28.2366,28.4238,5830.7003944222,0
+SPMD.US,D,20170427,000000,28.2782,28.299,28.2466,28.2466,25470.316683998,0
+SPMD.US,D,20170428,000000,28.1842,28.1842,28.0366,28.0396,9164.5484814147,0
+SPMD.US,D,20170501,000000,28.0653,28.206,28.0267,28.0336,10727.479080647,0
+SPMD.US,D,20170502,000000,28.1465,28.1465,27.9217,28.0336,9650.1877696774,0
+SPMD.US,D,20170503,000000,27.7266,27.9088,27.7266,27.9088,5396.5530057466,0
+SPMD.US,D,20170504,000000,27.887,27.896,27.7722,27.8712,5604.5398942749,0
+SPMD.US,D,20170505,000000,27.897,27.996,27.897,27.996,4951.2995210816,0
+SPMD.US,D,20170508,000000,27.8752,27.8752,27.8326,27.8326,5673.195760391,0
+SPMD.US,D,20170509,000000,27.9395,28.0712,27.9395,28.0217,5184.5275368585,0
+SPMD.US,D,20170510,000000,28.0504,28.3218,28.0396,28.1326,2875.4692161583,0
+SPMD.US,D,20170511,000000,27.8197,27.8197,27.8008,27.8008,2085.9267558227,0
+SPMD.US,D,20170512,000000,27.8018,27.8692,27.6939,27.7632,5265.299144054,0
+SPMD.US,D,20170515,000000,27.9524,28.0039,27.894,27.894,2496.8523074296,0
+SPMD.US,D,20170516,000000,27.9138,27.9138,27.8385,27.8385,2342.3766086683,0
+SPMD.US,D,20170517,000000,27.5424,27.5483,27.271,27.3156,5579.2987670263,0
+SPMD.US,D,20170518,000000,27.1492,27.4542,27.1492,27.4542,70448.995795879,0
+SPMD.US,D,20170519,000000,27.3413,27.7078,27.3413,27.7078,2839.1219929204,0
+SPMD.US,D,20170523,000000,27.68,27.7979,27.68,27.6929,11429.182418157,0
+SPMD.US,D,20170524,000000,27.8989,27.8989,27.7533,27.781,3695.3010291922,0
+SPMD.US,D,20170525,000000,27.999,27.999,27.895,27.9148,13081.971430394,0
+SPMD.US,D,20170526,000000,27.8524,27.8524,27.8494,27.8494,2368.6273810068,0
+SPMD.US,D,20170530,000000,27.8246,27.8246,27.6285,27.7325,5491.4596442012,0
+SPMD.US,D,20170531,000000,27.6374,27.6374,27.6246,27.6246,1264.0756526089,0
+SPMD.US,D,20170601,000000,27.8078,28.1505,27.8078,28.0792,10344.823591558,0
+SPMD.US,D,20170602,000000,28.2614,28.3535,28.2426,28.3535,6435.4778032982,0
+SPMD.US,D,20170605,000000,28.2713,28.2713,28.0624,28.0624,11819.915067965,0
+SPMD.US,D,20170606,000000,28.0049,28.1871,28.0049,28.1871,9546.1943254133,0
+SPMD.US,D,20170607,000000,28.2931,28.2931,27.9346,27.9346,5048.2254497162,0
+SPMD.US,D,20170608,000000,28.1673,28.1703,28.1634,28.1693,85746.128553608,0
+SPMD.US,D,20170609,000000,28.612,28.612,28.3189,28.3743,6535.4326672025,0
+SPMD.US,D,20170612,000000,28.3308,28.6269,28.3308,28.5358,29309.996961052,0
+SPMD.US,D,20170613,000000,28.5813,28.7061,28.4744,28.6625,3817.4680850754,0
+SPMD.US,D,20170614,000000,28.3981,28.4872,28.3149,28.4872,4206.1814447035,0
+SPMD.US,D,20170615,000000,28.5427,28.5427,28.2208,28.2208,91806.018383448,0
+SPMD.US,D,20170616,000000,28.2278,28.3466,28.2278,28.3466,6828.2297432861,0
+SPMD.US,D,20170619,000000,28.411,28.411,28.3506,28.3506,160799.10595963,0
+SPMD.US,D,20170620,000000,28.1426,28.2198,28.1426,28.1673,1271.1431682385,0
+SPMD.US,D,20170621,000000,28.3872,28.3872,27.988,27.988,5100.7269943932,0
+SPMD.US,D,20170622,000000,27.8801,28.2089,27.8801,27.9395,70380.339929763,0
+SPMD.US,D,20170623,000000,27.988,28.4278,27.9732,28.1069,20823.929980079,0
+SPMD.US,D,20170626,000000,28.5645,28.5645,28.2515,28.2515,4864.4700433465,0
+SPMD.US,D,20170627,000000,28.3169,28.3169,28.0712,28.1485,4470.7084582686,0
+SPMD.US,D,20170629,000000,28.5645,28.5645,28.095,28.3486,14929.62194499,0
+SPMD.US,D,20170630,000000,28.4397,28.4397,28.4397,28.4397,1568.9884697718,0
+SPMD.US,D,20170703,000000,28.4853,28.4922,28.4853,28.4922,1364.0305165133,0
+SPMD.US,D,20170705,000000,28.8151,28.8151,28.3436,28.4526,7107.9014332004,0
+SPMD.US,D,20170706,000000,28.1693,28.2832,28.1,28.1,9837.9817564069,0
+SPMD.US,D,20170707,000000,28.1941,28.2852,28.1,28.2852,8775.8351217866,0
+SPMD.US,D,20170710,000000,28.2624,28.306,28.2089,28.306,11323.169683713,0
+SPMD.US,D,20170711,000000,28.1188,28.2178,28.0881,28.104,17141.754337057,0
+SPMD.US,D,20170712,000000,28.3605,28.512,28.3605,28.4704,4586.8176436121,0
+SPMD.US,D,20170713,000000,28.4001,28.5031,28.3941,28.5031,4932.1162643727,0
+SPMD.US,D,20170714,000000,28.6814,28.6814,28.5001,28.6051,8838.4331173631,0
+SPMD.US,D,20170717,000000,28.8121,28.8121,28.515,28.72,16433.993129006,0
+SPMD.US,D,20170718,000000,28.7655,28.7655,28.4763,28.6021,5453.0931307834,0
+SPMD.US,D,20170719,000000,28.6388,28.6388,28.6388,28.6388,10501.318580499,0
+SPMD.US,D,20170720,000000,28.6982,28.8398,28.6982,28.7596,28112.55788438,0
+SPMD.US,D,20170721,000000,28.6001,28.6001,28.6001,28.6001,1529.612311264,0
+SPMD.US,D,20170724,000000,28.822,28.822,28.6655,28.7705,6432.4488680283,0
+SPMD.US,D,20170725,000000,28.9627,28.9627,28.9468,28.9468,1701.2519765543,0
+SPMD.US,D,20170726,000000,29.2677,29.2677,28.7616,28.7616,3312.6455401037,0
+SPMD.US,D,20170727,000000,28.6972,28.6972,28.512,28.6091,11282.783880116,0
+SPMD.US,D,20170728,000000,28.7012,28.7012,28.4347,28.6665,16683.375466222,0
+SPMD.US,D,20170731,000000,28.3941,28.5843,28.3941,28.4872,5347.0803963394,0
+SPMD.US,D,20170801,000000,28.6794,28.6794,28.4843,28.5843,25970.091003519,0
+SPMD.US,D,20170802,000000,28.2386,28.3585,28.2386,28.306,11010.179705831,0
+SPMD.US,D,20170803,000000,28.2802,28.3248,28.2713,28.3248,24651.494516054,0
+SPMD.US,D,20170804,000000,28.414,28.414,28.303,28.414,5969.0217717444,0
+SPMD.US,D,20170807,000000,28.2614,28.4744,28.2614,28.2951,6848.4226450849,0
+SPMD.US,D,20170808,000000,28.2376,28.6091,28.2376,28.2644,4826.1035299287,0
+SPMD.US,D,20170809,000000,27.991,28.0267,27.991,27.994,7487.527987019,0
+SPMD.US,D,20170810,000000,27.7771,27.8573,27.6206,27.6444,4888.7015255051,0
+SPMD.US,D,20170811,000000,27.6334,27.7404,27.6334,27.7404,2904.7489237667,0
+SPMD.US,D,20170814,000000,27.7166,28.0712,27.7166,28.0316,4148.6316745767,0
+SPMD.US,D,20170815,000000,27.8187,27.9237,27.7722,27.8444,9742.0654728622,0
+SPMD.US,D,20170816,000000,27.9356,27.9623,27.9356,27.9366,7944.8972127633,0
+SPMD.US,D,20170817,000000,27.78,27.8444,27.4978,27.4978,4892.7401058649,0
+SPMD.US,D,20170818,000000,27.171,27.4216,27.171,27.2244,14239.02470347,0
+SPMD.US,D,20170821,000000,27.2354,27.3344,27.2354,27.3344,3623.6162278063,0
+SPMD.US,D,20170822,000000,27.4612,27.578,27.4612,27.578,9425.0369146201,0
+SPMD.US,D,20170823,000000,27.6028,27.6028,27.5096,27.5522,15107.319480821,0
+SPMD.US,D,20170824,000000,27.5246,27.5246,27.5246,27.5246,1839.5733538766,0
+SPMD.US,D,20170825,000000,27.5542,27.6523,27.5542,27.6523,2291.8943541711,0
+SPMD.US,D,20170828,000000,27.5968,27.6028,27.5671,27.6028,4781.6791459711,0
+SPMD.US,D,20170829,000000,27.4612,27.6008,27.4612,27.5899,14199.648544962,0
+SPMD.US,D,20170830,000000,27.5681,27.7543,27.5681,27.7543,11235.330560889,0
+SPMD.US,D,20170831,000000,27.7543,27.9742,27.7543,27.9623,14448.021237088,0
+SPMD.US,D,20170901,000000,28.0604,28.1336,28.0604,28.1277,43934.70608888,0
+SPMD.US,D,20170905,000000,28.091,28.091,27.6998,27.8187,9790.5284371795,0
+SPMD.US,D,20170906,000000,27.8038,27.9158,27.7712,27.8603,16714.67446401,0
+SPMD.US,D,20170907,000000,27.8414,27.8414,27.6692,27.688,21760.880623547,0
+SPMD.US,D,20170908,000000,27.7682,27.8444,27.7682,27.8206,2894.6524728672,0
+SPMD.US,D,20170911,000000,28.1178,28.1703,28.0614,28.1158,6764.6221026197,0
+SPMD.US,D,20170912,000000,28.2238,28.3506,28.2238,28.3397,13428.279696245,0
+SPMD.US,D,20170913,000000,28.3347,28.3941,28.3347,28.3941,2139.4379455897,0
+SPMD.US,D,20170914,000000,28.2486,28.2782,28.2486,28.2782,12428.731057201,0
+SPMD.US,D,20170915,000000,28.3555,28.4585,28.2981,28.3783,28467.952956039,0
+SPMD.US,D,20170918,000000,28.3298,28.6675,28.3298,28.5912,29792.607314045,0
+SPMD.US,D,20170919,000000,28.5962,28.6606,28.5368,28.5714,41071.352613801,0
+SPMD.US,D,20170920,000000,28.6289,28.7081,28.5239,28.6863,9193.8281890231,0
+SPMD.US,D,20170921,000000,28.6764,28.7131,28.6764,28.7131,1331.7218736351,0
+SPMD.US,D,20170922,000000,28.7596,28.7765,28.7596,28.7596,37508.315091391,0
+SPMD.US,D,20170925,000000,28.5645,28.8438,28.5645,28.8161,69135.447533863,0
+SPMD.US,D,20170926,000000,28.7596,28.9547,28.7596,28.9161,29978.382010594,0
+SPMD.US,D,20170927,000000,29.1003,29.3232,28.9072,29.3232,10447.807390733,0
+SPMD.US,D,20170928,000000,29.2281,29.2835,29.1905,29.1905,18159.476587719,0
+SPMD.US,D,20170929,000000,29.3895,29.4163,29.3895,29.3955,6320.3782630446,0
+SPMD.US,D,20171002,000000,29.5272,29.6718,29.5025,29.6361,35353.732469452,0
+SPMD.US,D,20171003,000000,29.7164,29.7381,29.5559,29.7035,35793.937728667,0
+SPMD.US,D,20171004,000000,29.7253,29.7599,29.6361,29.6441,10093.421964162,0
+SPMD.US,D,20171005,000000,29.7511,29.8363,29.6767,29.7541,11782.558199638,0
+SPMD.US,D,20171006,000000,29.7749,29.7749,29.6956,29.7451,9615.8598366193,0
+SPMD.US,D,20171009,000000,29.6619,29.6619,29.5559,29.6173,23806.421575772,0
+SPMD.US,D,20171010,000000,29.7471,29.7907,29.6599,29.7115,48359.980518101,0
+SPMD.US,D,20171011,000000,29.7401,29.757,29.6887,29.7035,11584.667762009,0
+SPMD.US,D,20171012,000000,29.6629,29.7471,29.6629,29.7441,4365.7053689145,0
+SPMD.US,D,20171013,000000,29.7323,29.8005,29.7323,29.8005,15575.794802554,0
+SPMD.US,D,20171016,000000,30.1759,30.1759,29.7164,29.7253,4231.4225719521,0
+SPMD.US,D,20171017,000000,29.6887,29.7976,29.6718,29.6797,17913.123185772,0
+SPMD.US,D,20171018,000000,29.8273,29.8531,29.7531,29.8174,19540.671070762,0
+SPMD.US,D,20171019,000000,29.653,29.8174,29.5589,29.7887,45594.562616747,0
+SPMD.US,D,20171020,000000,29.9838,30.0571,29.9373,29.9739,75883.915315044,0
+SPMD.US,D,20171023,000000,30.0283,30.0283,29.8323,29.8323,40096.035456916,0
+SPMD.US,D,20171024,000000,29.8817,29.9967,29.8817,29.9105,99447.012424138,0
+SPMD.US,D,20171025,000000,29.9006,29.9006,29.5519,29.7491,68568.026993315,0
+SPMD.US,D,20171026,000000,29.8363,29.9373,29.8075,29.9105,1012334.7844629,0
+SPMD.US,D,20171027,000000,29.9283,30.1047,29.8075,30.0759,170679.49280982,0
+SPMD.US,D,20171030,000000,30.0481,30.0481,29.7065,29.8025,120869.66194255,0
+SPMD.US,D,20171031,000000,29.8817,30.0521,29.8531,30.0017,80896.803186612,0
+SPMD.US,D,20171101,000000,30.0849,30.1521,29.7253,29.8491,181947.13201358,0
+SPMD.US,D,20171102,000000,29.8531,29.9927,29.7531,29.8957,223340.56141108,0
+SPMD.US,D,20171103,000000,29.8531,29.9195,29.7749,29.8817,377994.9673533,0
+SPMD.US,D,20171106,000000,29.9105,30.0471,29.9006,29.9838,58696.72694894,0
+SPMD.US,D,20171107,000000,29.7699,29.8531,29.6243,29.7352,121248.27885128,0
+SPMD.US,D,20171108,000000,29.7253,29.8719,29.6243,29.8363,92959.033076163,0
+SPMD.US,D,20171109,000000,29.7531,29.8253,29.4856,29.6887,211677.14133205,0
+SPMD.US,D,20171110,000000,29.7065,29.7531,29.6579,29.6797,105326.17578287,0
+SPMD.US,D,20171113,000000,29.653,29.7699,29.5421,29.7491,71307.194122331,0
+SPMD.US,D,20171114,000000,29.653,29.7441,29.6143,29.7253,183778.62820674,0
+SPMD.US,D,20171115,000000,29.6332,29.6797,29.3806,29.5589,153869.91170735,0
+SPMD.US,D,20171116,000000,29.7164,30.0185,29.6847,29.9195,384595.01730627,0
+SPMD.US,D,20171117,000000,29.8817,30.1047,29.8719,30.0185,163673.5655307,0
+SPMD.US,D,20171120,000000,30.0849,30.1839,30.0283,30.1839,117003.73089316,0
+SPMD.US,D,20171121,000000,30.2779,30.4255,30.2483,30.4255,195435.99041522,0
+SPMD.US,D,20171122,000000,30.4801,30.5177,30.3979,30.4047,120234.59518098,0
+SPMD.US,D,20171124,000000,30.4701,30.4701,30.3849,30.4305,55496.15201382,0
+SPMD.US,D,20171127,000000,30.4533,30.4701,30.3533,30.3533,166409.70372444,0
+SPMD.US,D,20171128,000000,30.4345,30.7741,30.3969,30.7741,100679.78907896,0
+SPMD.US,D,20171129,000000,30.7741,31.0149,30.7741,30.9415,255187.79648315,0
+SPMD.US,D,20171130,000000,31.1693,31.1872,30.9812,31.0713,173581.21279831,0
+SPMD.US,D,20171201,000000,31.1515,31.1515,30.2117,30.9584,984537.23584652,0
+SPMD.US,D,20171204,000000,31.2922,31.3655,30.9425,30.9584,214349.67188512,0
+SPMD.US,D,20171205,000000,31.0237,31.0237,30.6841,30.6919,2244172.4693499,0
+SPMD.US,D,20171206,000000,30.6563,30.7296,30.5355,30.5623,468181.51501249,0
+SPMD.US,D,20171207,000000,30.5821,30.8365,30.5265,30.7563,282508.79261701,0
+SPMD.US,D,20171208,000000,30.8485,30.9337,30.7663,30.8207,742610.11797469,0
+SPMD.US,D,20171211,000000,30.8673,30.9059,30.7197,30.7563,134159.62026148,0
+SPMD.US,D,20171212,000000,30.8207,30.8573,30.6791,30.6791,140180.13393281,0
+SPMD.US,D,20171213,000000,30.6999,30.9247,30.6841,30.7563,225461.82574505,0
+SPMD.US,D,20171214,000000,30.7495,30.8207,30.4443,30.4801,347958.02592749,0
+SPMD.US,D,20171215,000000,30.4483,30.8643,30.4196,30.6959,309709.64098517,0
+SPMD.US,D,20171218,000000,30.9307,31.1159,30.9227,31.0406,251711.58843848,0
+SPMD.US,D,20171219,000000,31.1159,31.1159,30.8365,30.8742,201954.2591159,0
+SPMD.US,D,20171220,000000,31.0218,31.0406,30.8177,30.9396,332317.61383918,0
+SPMD.US,D,20171221,000000,30.9941,31.0881,30.9396,31.0218,238396.3889923,0
+SPMD.US,D,20171222,000000,31.0317,31.0317,30.9178,30.9841,223417.29443791,0
+SPMD.US,D,20171226,000000,30.9941,31.0495,30.9663,31.0039,138293.10725971,0
+SPMD.US,D,20171227,000000,31.0495,31.1069,30.9663,31.0039,270365.79112027,0
+SPMD.US,D,20171228,000000,31.0595,31.1209,30.9565,31.1209,80074.952083398,0
+SPMD.US,D,20171229,000000,31.1684,31.2159,30.9129,30.9129,107740.23719293,0
+SPMD.US,D,20180102,000000,31.0317,31.4111,30.9743,31.4111,1123293.7702025,0
+SPMD.US,D,20180103,000000,31.206,31.2922,31.1297,31.2258,476428.29610714,0
+SPMD.US,D,20180104,000000,31.3922,31.4111,31.2971,31.3387,226043.38131685,0
+SPMD.US,D,20180105,000000,31.4309,31.4754,31.31,31.4586,353980.55888901,0
+SPMD.US,D,20180108,000000,31.4487,31.5973,31.2833,31.5586,238609.42410629,0
+SPMD.US,D,20180109,000000,31.6616,31.6616,31.5229,31.5229,235064.56019549,0
+SPMD.US,D,20180110,000000,31.4309,31.4992,31.3199,31.4209,435831.47668562,0
+SPMD.US,D,20180111,000000,31.4843,31.9112,31.4754,31.9112,428336.88118297,0
+SPMD.US,D,20180112,000000,31.9389,32.0608,31.8944,32.0033,470552.16168368,0
+SPMD.US,D,20180116,000000,32.135,32.2173,31.6804,31.7458,450035.16381094,0
+SPMD.US,D,20180117,000000,31.8746,32.0786,31.7914,32.0132,518878.82391381,0
+SPMD.US,D,20180118,000000,31.9756,32.0033,31.8151,31.8478,1092275.4537493,0
+SPMD.US,D,20180119,000000,31.8845,32.2252,31.8845,32.2252,691794.68059784,0
+SPMD.US,D,20180122,000000,32.2252,32.3381,32.1677,32.3381,232474.82053979,0
+SPMD.US,D,20180123,000000,32.3638,32.4589,32.2351,32.4015,162482.18432457,0
+SPMD.US,D,20180124,000000,32.4788,32.5154,32.1677,32.2836,253598.61511158,0
+SPMD.US,D,20180125,000000,32.4213,32.4312,32.14,32.3114,209365.05407608,0
+SPMD.US,D,20180126,000000,32.4015,32.4312,32.1905,32.4312,170527.03640124,0
+SPMD.US,D,20180129,000000,32.348,32.4213,32.1806,32.1905,170123.17836526,0
+SPMD.US,D,20180130,000000,31.9934,32.1063,31.8013,31.8746,215900.48674328,0
+SPMD.US,D,20180131,000000,31.9479,32.0885,31.6715,31.7547,221369.7341955,0
+SPMD.US,D,20180201,000000,31.726,31.9013,31.6161,31.8478,226875.32887097,0
+SPMD.US,D,20180202,000000,31.7458,31.7825,31.1783,31.206,229221.74405999,0
+SPMD.US,D,20180205,000000,30.9029,31.1635,30.0591,30.0591,531464.04995995,0
+SPMD.US,D,20180206,000000,29.5311,30.4631,29.2727,30.3285,787474.7071914,0
+SPMD.US,D,20180207,000000,30.3383,30.5671,30.1443,30.3097,226540.12670111,0
+SPMD.US,D,20180208,000000,30.3839,30.4573,29.3905,29.3905,167619.2585422,0
+SPMD.US,D,20180209,000000,29.652,29.8827,28.8824,29.6787,237559.39321275,0
+SPMD.US,D,20180212,000000,29.7976,30.1531,29.5579,29.9749,126893.20454916,0
+SPMD.US,D,20180213,000000,29.8729,30.1145,29.7531,30.0779,205291.13613816,0
+SPMD.US,D,20180214,000000,29.8927,30.6623,29.8451,30.6247,343233.89655165,0
+SPMD.US,D,20180215,000000,30.8544,30.9396,30.5305,30.9396,268831.13058356,0
+SPMD.US,D,20180216,000000,30.8841,31.1783,30.8742,31.0317,374288.56022813,0
+SPMD.US,D,20180220,000000,30.8941,31.0693,30.6701,30.7623,2308208.1995344,0
+SPMD.US,D,20180221,000000,30.8365,31.2337,30.7059,30.7059,538772.87076605,0
+SPMD.US,D,20180222,000000,30.8941,31.0495,30.6959,30.7257,391132.46926365,0
+SPMD.US,D,20180223,000000,30.9029,31.0981,30.7901,31.0981,200055.11670172,0
+SPMD.US,D,20180226,000000,31.2258,31.31,30.9941,31.3021,154292.95300003,0
+SPMD.US,D,20180227,000000,31.31,31.4011,30.8267,30.8267,235772.32140354,0
+SPMD.US,D,20180228,000000,30.9743,30.9743,30.4196,30.4196,301001.45208442,0
+SPMD.US,D,20180301,000000,30.4017,30.6523,30.0403,30.3007,384952.43166811,0
+SPMD.US,D,20180302,000000,30.0967,30.7257,30.0115,30.688,276521.59723366,0
+SPMD.US,D,20180305,000000,30.5969,31.0495,30.5305,30.9663,310739.47897692,0
+SPMD.US,D,20180306,000000,31.0981,31.3021,30.8544,31.3021,266652.31647946,0
+SPMD.US,D,20180307,000000,31.1069,31.4586,31.0981,31.4111,348087.26049901,0
+SPMD.US,D,20180308,000000,31.5041,31.5229,31.1961,31.3655,302427.07095141,0
+SPMD.US,D,20180309,000000,31.6061,31.8944,31.4843,31.8845,348421.45302378,0
+SPMD.US,D,20180312,000000,31.9479,32.042,31.8379,31.9479,207305.3780926,0
+SPMD.US,D,20180313,000000,32.0885,32.1024,31.729,31.7914,373056.79321839,0
+SPMD.US,D,20180314,000000,31.9211,31.9211,31.5685,31.6161,231860.9563251,0
+SPMD.US,D,20180315,000000,31.6428,31.6903,31.4259,31.4942,145350.52643841,0
+SPMD.US,D,20180316,000000,31.5309,31.7815,31.5309,31.726,289165.38269501,0
+SPMD.US,D,20180319,000000,31.6042,31.6042,31.1427,31.418,98194.042867519,0
+SPMD.US,D,20180320,000000,31.5111,31.5557,31.3813,31.4457,93414.383011727,0
+SPMD.US,D,20180321,000000,31.5755,31.7458,31.4556,31.5467,86913.278277584,0
+SPMD.US,D,20180322,000000,31.3813,31.4378,30.8039,30.8039,289246.1543022,0
+SPMD.US,D,20180323,000000,30.8138,30.9525,30.1729,30.1889,216765.75258536,0
+SPMD.US,D,20180326,000000,30.6009,30.8593,30.2939,30.8593,184198.64056416,0
+SPMD.US,D,20180327,000000,30.9713,30.9713,30.2443,30.3681,188360.3976249,0
+SPMD.US,D,20180328,000000,30.4503,30.5811,30.2641,30.4047,169272.04755443,0
+SPMD.US,D,20180329,000000,30.5434,30.9673,30.5345,30.8217,220285.37536891,0
+SPMD.US,D,20180402,000000,30.7851,30.7851,29.8749,30.0611,913980.20802602,0
+SPMD.US,D,20180403,000000,30.3215,30.5909,30.1265,30.4979,271585.44238892,0
+SPMD.US,D,20180404,000000,30.1265,30.8643,30.1105,30.7851,263930.31331697,0
+SPMD.US,D,20180405,000000,31.0842,31.1307,30.8593,31.0842,110344.1118799,0
+SPMD.US,D,20180406,000000,30.9713,31.0555,30.2541,30.4879,290269.93442341,0
+SPMD.US,D,20180409,000000,30.6385,30.8693,30.4681,30.4781,353451.50486188,0
+SPMD.US,D,20180410,000000,30.8891,31.0941,30.7197,30.999,349180.70613142,0
+SPMD.US,D,20180411,000000,30.8593,31.0842,30.8415,30.9713,183033.51013036,0
+SPMD.US,D,20180412,000000,31.1397,31.2308,31.0267,31.1307,133554.8428526,0
+SPMD.US,D,20180413,000000,31.1842,31.2119,30.9237,31.0267,176015.46711016,0
+SPMD.US,D,20180416,000000,31.1129,31.4081,31.0941,31.3447,177406.75804411,0
+SPMD.US,D,20180417,000000,31.5279,31.6785,31.4457,31.6042,207887.94330949,0
+SPMD.US,D,20180418,000000,31.6497,31.8359,31.5853,31.6963,274516.44208503,0
+SPMD.US,D,20180419,000000,31.5655,31.6884,31.3813,31.4813,347011.98847822,0
+SPMD.US,D,20180420,000000,31.4457,31.5012,31.2308,31.3159,175193.61600695,0
+SPMD.US,D,20180423,000000,31.3813,31.5012,31.1793,31.3159,163454.47254618,0
+SPMD.US,D,20180424,000000,31.4556,31.5368,30.8693,31.103,253528.94960038,0
+SPMD.US,D,20180425,000000,31.0941,31.2119,30.8693,31.0753,144073.32539963,0
+SPMD.US,D,20180426,000000,31.2308,31.3159,31.0179,31.1842,204253.22098569,0
+SPMD.US,D,20180427,000000,31.2694,31.2694,30.999,31.1555,122451.77579849,0
+SPMD.US,D,20180430,000000,31.2595,31.3259,30.8505,30.8505,177337.09253289,0
+SPMD.US,D,20180501,000000,30.8217,30.9891,30.5434,30.9613,174561.57818065,0
+SPMD.US,D,20180502,000000,30.9792,31.1407,30.898,30.9267,282305.85395394,0
+SPMD.US,D,20180503,000000,30.8791,30.9525,30.5167,30.8505,186001.8666948,0
+SPMD.US,D,20180504,000000,30.6919,31.3724,30.6741,31.2397,247187.36879044,0
+SPMD.US,D,20180507,000000,31.3625,31.5755,31.3159,31.4279,121897.48064411,0
+SPMD.US,D,20180508,000000,31.4556,31.5943,31.418,31.5943,159309.87945196,0
+SPMD.US,D,20180509,000000,31.6497,31.831,31.5517,31.7527,225498.17296828,0
+SPMD.US,D,20180510,000000,31.7904,32.0598,31.7696,31.9558,180348.8638362,0
+SPMD.US,D,20180511,000000,32.0311,32.0875,31.9191,32.0122,135780.10063083,0
+SPMD.US,D,20180514,000000,32.0964,32.1539,31.9013,31.929,134601.84481088,0
+SPMD.US,D,20180515,000000,31.7706,31.938,31.7151,31.8637,157459.2000021,0
+SPMD.US,D,20180516,000000,31.8924,32.245,31.8924,32.1341,311959.13024557,0
+SPMD.US,D,20180517,000000,32.1796,32.3559,32.138,32.2638,175577.28114113,0
+SPMD.US,D,20180518,000000,32.2638,32.3114,32.2163,32.2252,144052.12285274,0
+SPMD.US,D,20180521,000000,32.3827,32.56,32.3589,32.5412,150435.09911137,0
+SPMD.US,D,20180522,000000,32.6273,32.6273,32.2836,32.3114,166393.54940301,0
+SPMD.US,D,20180523,000000,32.2163,32.348,32.1618,32.3381,204905.4517138,0
+SPMD.US,D,20180524,000000,32.2638,32.4015,32.1242,32.3638,165611.07445829,0
+SPMD.US,D,20180525,000000,32.2638,32.3728,32.2133,32.3014,175509.6349201,0
+SPMD.US,D,20180529,000000,32.1053,32.3292,31.9835,32.2163,171022.7721404,0
+SPMD.US,D,20180530,000000,32.3926,32.7749,32.3926,32.6996,257633.156891,0
+SPMD.US,D,20180531,000000,32.7382,32.7382,32.3014,32.3381,216001.45125227,0
+SPMD.US,D,20180601,000000,32.664,32.664,32.4866,32.5412,394699.54536641,0
+SPMD.US,D,20180604,000000,32.7382,32.7472,32.5412,32.7382,158444.61360988,0
+SPMD.US,D,20180605,000000,32.7749,32.9046,32.6996,32.9046,251420.81065257,0
+SPMD.US,D,20180606,000000,32.9868,33.1572,32.866,33.1572,197806.63708641,0
+SPMD.US,D,20180607,000000,33.2285,33.2484,32.9968,33.1294,179698.65239828,0
+SPMD.US,D,20180608,000000,33.0928,33.286,33.0641,33.276,253970.16450468,0
+SPMD.US,D,20180611,000000,33.3414,33.383,33.2622,33.3146,192662.49535315,0
+SPMD.US,D,20180612,000000,33.3968,33.4356,33.2384,33.3514,284147.44659799,0
+SPMD.US,D,20180613,000000,33.4622,33.4622,33.1473,33.1473,200054.10705662,0
+SPMD.US,D,20180614,000000,33.2582,33.2582,33.0443,33.2285,225790.97004436,0
+SPMD.US,D,20180615,000000,33.1008,33.2384,32.9601,33.185,178518.37728813,0
+SPMD.US,D,20180618,000000,33.1404,33.3156,33.0176,33.3068,161878.41656078,0
+SPMD.US,D,20180619,000000,33.0839,33.2682,32.8759,33.2503,334967.93220029,0
+SPMD.US,D,20180620,000000,33.4186,33.4742,33.2602,33.4554,403551.10386995,0
+SPMD.US,D,20180621,000000,33.5672,33.5672,33.1404,33.1948,152913.77780718,0
+SPMD.US,D,20180622,000000,33.3434,33.38,33.1632,33.1948,164607.4872389,0
+SPMD.US,D,20180625,000000,33.1304,33.1304,32.551,32.7184,227932.42728013,0
+SPMD.US,D,20180626,000000,32.7472,32.9126,32.653,32.8314,204730.78311324,0
+SPMD.US,D,20180627,000000,32.9224,32.9799,32.4193,32.4193,262342.14159049,0
+SPMD.US,D,20180628,000000,32.3619,32.5976,32.248,32.5223,201102.11865998,0
+SPMD.US,D,20180629,000000,32.7085,32.8155,32.5402,32.5402,191479.19130773,0
+SPMD.US,D,20180702,000000,32.4391,32.6442,32.2717,32.6442,509590.08908633,0
+SPMD.US,D,20180703,000000,32.765,32.8948,32.6897,32.7085,280349.16176963,0
+SPMD.US,D,20180705,000000,32.9611,33.0056,32.6986,33.0056,141402.81413673,0
+SPMD.US,D,20180706,000000,33.0452,33.3533,33.0176,33.3068,129657.61280542,0
+SPMD.US,D,20180709,000000,33.484,33.6038,33.4374,33.6038,322591.70268776,0
+SPMD.US,D,20180710,000000,33.7356,33.7356,33.3988,33.5494,187905.04768933,0
+SPMD.US,D,20180711,000000,33.3622,33.4602,33.2404,33.2602,280311.80490129,0
+SPMD.US,D,20180712,000000,33.4474,33.4474,33.1671,33.3622,250100.19487492,0
+SPMD.US,D,20180713,000000,33.288,33.5226,33.288,33.3533,113974.79562333,0
+SPMD.US,D,20180716,000000,33.3622,33.3622,33.0888,33.186,163177.82979153,0
+SPMD.US,D,20180717,000000,33.1948,33.385,33.186,33.3533,411905.91698923,0
+SPMD.US,D,20180718,000000,33.3434,33.4742,33.2305,33.4652,231605.51611734,0
+SPMD.US,D,20180719,000000,33.4474,33.6692,33.3156,33.6426,172488.77681099,0
+SPMD.US,D,20180720,000000,33.7168,33.7168,33.4474,33.4474,1230947.1779177,0
+SPMD.US,D,20180723,000000,33.5672,33.5672,33.3296,33.4652,160808.19276544,0
+SPMD.US,D,20180724,000000,33.6228,33.6228,33.0888,33.2008,260372.32402001,0
+SPMD.US,D,20180725,000000,33.177,33.29,33.0354,33.288,206535.01888897,0
+SPMD.US,D,20180726,000000,33.2968,33.586,33.2968,33.5128,301063.0404349,0
+SPMD.US,D,20180727,000000,33.5594,33.5772,32.962,33.074,341820.39342573,0
+SPMD.US,D,20180730,000000,33.0651,33.177,32.8948,32.8948,290113.43943447,0
+SPMD.US,D,20180731,000000,33.0274,33.3344,32.97,33.2206,575582.51145519,0
+SPMD.US,D,20180801,000000,33.2106,33.2542,32.9522,33.177,511345.86189774,0
+SPMD.US,D,20180802,000000,33.074,33.48,33.0354,33.4652,260288.52347754,0
+SPMD.US,D,20180803,000000,33.3988,33.6038,33.3344,33.4742,387458.37078135,0
+SPMD.US,D,20180806,000000,33.5226,33.6792,33.4186,33.6692,156988.70539019,0
+SPMD.US,D,20180807,000000,33.7822,33.8862,33.7456,33.7544,438198.08477645,0
+SPMD.US,D,20180808,000000,33.7268,33.7268,33.5494,33.6692,192497.92320349,0
+SPMD.US,D,20180809,000000,33.7168,33.8108,33.6514,33.6692,143638.16836587,0
+SPMD.US,D,20180810,000000,33.5594,33.6792,33.4374,33.5226,177137.18280509,0
+SPMD.US,D,20180813,000000,33.5316,33.6228,33.2484,33.3344,163883.57170941,0
+SPMD.US,D,20180814,000000,33.4554,33.7614,33.4554,33.688,152229.2384362,0
+SPMD.US,D,20180815,000000,33.5594,33.5672,33.1304,33.3533,226665.32269226,0
+SPMD.US,D,20180816,000000,33.4186,33.7822,33.4186,33.6128,151554.79551611,0
+SPMD.US,D,20180817,000000,33.6594,33.8386,33.5414,33.8208,201478.71627853,0
+SPMD.US,D,20180820,000000,33.912,33.9971,33.792,33.9416,167225.49695712,0
+SPMD.US,D,20180821,000000,34.0268,34.3418,33.9842,34.2764,322893.58656966,0
+SPMD.US,D,20180822,000000,34.2576,34.3507,34.2031,34.2764,175887.24218375,0
+SPMD.US,D,20180823,000000,34.2764,34.2863,34.0982,34.1654,114754.24163277,0
+SPMD.US,D,20180824,000000,34.2576,34.3358,34.213,34.2863,251767.11891843,0
+SPMD.US,D,20180827,000000,34.3318,34.5914,34.3318,34.4121,157556.12593073,0
+SPMD.US,D,20180828,000000,34.521,34.521,34.2764,34.4072,310106.43150553,0
+SPMD.US,D,20180829,000000,34.4448,34.5468,34.2952,34.4923,221510.07486301,0
+SPMD.US,D,20180830,000000,34.4834,34.5122,34.2952,34.3596,525405.1697752,0
+SPMD.US,D,20180831,000000,34.2952,34.4923,34.2665,34.4814,245324.5735995,0
+SPMD.US,D,20180904,000000,34.4646,34.5022,34.1852,34.3774,307281.44454386,0
+SPMD.US,D,20180905,000000,34.3318,34.3774,34.0604,34.3418,204605.58712208,0
+SPMD.US,D,20180906,000000,34.5022,34.5022,34.1576,34.1852,156187.04718877,0
+SPMD.US,D,20180907,000000,34.0982,34.2764,34.007,34.0982,154931.04869688,0
+SPMD.US,D,20180910,000000,34.2308,34.322,34.1328,34.1852,268858.39100099,0
+SPMD.US,D,20180911,000000,34.1368,34.3052,34.0318,34.222,199615.92108759,0
+SPMD.US,D,20180912,000000,34.213,34.2536,33.9782,34.2031,194143.6447001,0
+SPMD.US,D,20180913,000000,34.3596,34.3596,34.1852,34.2576,190078.81356798,0
+SPMD.US,D,20180914,000000,34.2863,34.4646,34.2308,34.426,184710.53062475,0
+SPMD.US,D,20180917,000000,34.3774,34.426,34.0516,34.0882,194711.06524064,0
+SPMD.US,D,20180918,000000,34.0783,34.2834,34.0416,34.222,236868.79597122,0
+SPMD.US,D,20180919,000000,34.213,34.3507,33.9971,34.0516,270590.94197532,0
+SPMD.US,D,20180920,000000,34.007,34.3328,34.007,34.3318,212710.00825906,0
+SPMD.US,D,20180921,000000,34.3418,34.4448,34.1952,34.1952,199712.84701622,0
+SPMD.US,D,20180924,000000,34.1852,34.2665,33.8862,34.0506,253654.14559153,0
+SPMD.US,D,20180925,000000,34.0684,34.117,34.002,34.0328,177313.87069583,0
+SPMD.US,D,20180926,000000,34.0783,34.0783,33.7098,33.7248,300866.15964236,0
+SPMD.US,D,20180927,000000,33.8376,33.902,33.69,33.7604,311501.76101983,0
+SPMD.US,D,20180928,000000,33.602,33.9594,33.602,33.8564,159418.92112168,0
+SPMD.US,D,20181001,000000,34.0406,34.0406,33.4622,33.5474,282685.48050776,0
+SPMD.US,D,20181002,000000,33.5642,33.6108,33.2928,33.3504,301077.17546616,0
+SPMD.US,D,20181003,000000,33.4534,33.6574,33.3504,33.5197,195535.94527913,0
+SPMD.US,D,20181004,000000,33.481,33.481,33.0225,33.1364,329261.41815193,0
+SPMD.US,D,20181005,000000,33.173,33.1998,32.6471,32.862,317595.97878273,0
+SPMD.US,D,20181008,000000,32.7976,32.9175,32.6154,32.871,238943.61663105,0
+SPMD.US,D,20181009,000000,32.769,32.9116,32.6719,32.6758,290377.96644803,0
+SPMD.US,D,20181010,000000,32.6006,32.6006,31.7953,31.8052,366359.8173368,0
+SPMD.US,D,20181011,000000,31.6923,31.8696,31.1565,31.1753,772110.93785774,0
+SPMD.US,D,20181012,000000,31.7201,31.7201,30.8119,31.2041,699367.01877242,0
+SPMD.US,D,20181015,000000,31.1565,31.5507,31.103,31.3467,259724.13187226,0
+SPMD.US,D,20181016,000000,31.4685,32.0667,31.3071,32.0291,348854.59076737,0
+SPMD.US,D,20181017,000000,32.0578,32.0578,31.5893,31.9548,657323.377937,0
+SPMD.US,D,20181018,000000,31.7953,31.8795,31.3279,31.4209,263663.76701323,0
+SPMD.US,D,20181019,000000,31.4011,31.6299,31.1129,31.2041,389127.31411502,0
+SPMD.US,D,20181022,000000,31.2813,31.3279,31.0455,31.0653,277146.56754433,0
+SPMD.US,D,20181023,000000,30.6247,30.9981,30.2681,30.7741,670459.87020225,0
+SPMD.US,D,20181024,000000,30.8297,30.8395,29.8085,29.8085,862276.28297003,0
+SPMD.US,D,20181025,000000,30.0531,30.4641,29.9135,30.3067,1076008.0520602,0
+SPMD.US,D,20181026,000000,30.0809,30.3433,29.549,30.0065,501779.47467053,0
+SPMD.US,D,20181029,000000,30.2977,30.6177,29.5847,29.8847,784429.61760014,0
+SPMD.US,D,20181030,000000,29.9689,30.5087,29.8927,30.4939,1063014.9293976,0
+SPMD.US,D,20181031,000000,30.69,30.8485,30.5217,30.5217,530138.38595685,0
+SPMD.US,D,20181101,000000,30.6533,31.1753,30.6157,31.1565,681721.45153548,0
+SPMD.US,D,20181102,000000,31.3081,31.3625,30.9445,31.2239,2212098.0641325,0
+SPMD.US,D,20181105,000000,31.2139,31.4309,31.0941,31.3081,199896.60242259,0
+SPMD.US,D,20181106,000000,31.3001,31.5229,31.3001,31.5141,231950.81473811,0
+SPMD.US,D,20181107,000000,31.6547,31.9726,31.4952,31.9726,208306.94602182,0
+SPMD.US,D,20181108,000000,31.8607,32.0103,31.723,31.8518,208113.09416455,0
+SPMD.US,D,20181109,000000,31.7201,31.7201,31.2466,31.4497,166755.00234521,0
+SPMD.US,D,20181112,000000,31.4011,31.4011,30.897,30.9069,140405.28478786,0
+SPMD.US,D,20181113,000000,30.9713,31.3001,30.8485,30.9257,209691.16944013,0
+SPMD.US,D,20181114,000000,31.2813,31.2813,30.5047,30.7277,251779.2346595,0
+SPMD.US,D,20181115,000000,30.4839,31.1427,30.4473,31.0753,496520.23339701,0
+SPMD.US,D,20181116,000000,30.9069,31.206,30.8673,31.1219,298363.2494644,0
+SPMD.US,D,20181119,000000,31.0455,31.1476,30.5969,30.7079,753075.08933195,0
+SPMD.US,D,20181120,000000,30.3255,30.5305,30.0491,30.1661,523846.27775632,0
+SPMD.US,D,20181121,000000,30.3621,30.7465,30.2681,30.4839,346541.49386631,0
+SPMD.US,D,20181123,000000,30.2483,30.6701,30.2483,30.4563,68612.451377272,0
+SPMD.US,D,20181126,000000,30.6345,30.898,30.6276,30.793,169141.80333783,0
+SPMD.US,D,20181127,000000,30.7741,30.7741,30.4939,30.5583,523746.32289242,0
+SPMD.US,D,20181128,000000,30.6633,31.1941,30.3899,31.1852,373943.26160737,0
+SPMD.US,D,20181129,000000,31.1219,31.3298,30.9069,31.1307,296269.24554786,0
+SPMD.US,D,20181130,000000,31.0842,31.3833,31.0367,31.3556,194691.88198393,0
+SPMD.US,D,20181203,000000,31.7022,31.729,31.2615,31.6071,333783.61850978,0
+SPMD.US,D,20181204,000000,31.6071,31.6071,30.3453,30.3809,240265.24205379,0
+SPMD.US,D,20181206,000000,29.9521,30.2483,29.4915,30.2483,1055514.2760244,0
+SPMD.US,D,20181207,000000,30.2215,30.3899,29.4629,29.6322,1036949.9317557,0
+SPMD.US,D,20181210,000000,29.5559,29.6609,29.0696,29.4242,608300.06059481,0
+SPMD.US,D,20181211,000000,29.8184,29.9323,29.2133,29.3787,1095013.6112332,0
+SPMD.US,D,20181212,000000,29.6985,29.9601,29.6035,29.6035,989910.5670152,0
+SPMD.US,D,20181213,000000,29.6985,29.7531,29.2489,29.2766,1118637.2870477,0
+SPMD.US,D,20181214,000000,29.1063,29.2955,28.7319,28.8537,1002948.1140616,0
+SPMD.US,D,20181217,000000,28.7418,28.9013,28.0663,28.198,651486.61967204,0
+SPMD.US,D,20181218,000000,28.414,28.6487,28.1247,28.2268,1511622.4550514,0
+SPMD.US,D,20181219,000000,28.2357,28.5358,27.5691,27.6919,1294568.9536153,0
+SPMD.US,D,20181220,000000,27.573,27.786,27.0114,27.2987,1858178.083949,0
+SPMD.US,D,20181221,000000,27.4294,27.6464,26.6916,26.756,1270199.1500794,0
+SPMD.US,D,20181224,000000,26.5786,26.7014,26.0686,26.0983,715329.50764442,0
+SPMD.US,D,20181226,000000,26.1834,27.3304,26.0478,27.3205,2204355.0959378,0
+SPMD.US,D,20181227,000000,26.9084,27.4245,26.5302,27.4245,2913623.7041072,0
+SPMD.US,D,20181228,000000,27.5294,27.8692,27.2858,27.4918,1727189.758915,0
+SPMD.US,D,20181231,000000,27.5958,27.7166,27.3106,27.7068,988403.16689591,0
+SPMD.US,D,20190102,000000,27.6058,27.8216,27.2184,27.7166,1013316.1594903,0
+SPMD.US,D,20190103,000000,27.7068,27.7068,27.1333,27.2482,2172239.2952718,0
+SPMD.US,D,20190104,000000,27.6156,28.2287,27.571,28.1594,391221.31803156,0
+SPMD.US,D,20190107,000000,28.197,28.6784,28.0386,28.4793,455727.54282803,0
+SPMD.US,D,20190108,000000,28.715,28.9617,28.5348,28.9517,486309.69260242,0
+SPMD.US,D,20190109,000000,29.0171,29.3083,28.9874,29.2152,313378.69124203,0
+SPMD.US,D,20190110,000000,29.1489,29.4113,28.9795,29.4113,405477.50670156,0
+SPMD.US,D,20190111,000000,29.3757,29.4975,29.2251,29.4589,225502.21154865,0
+SPMD.US,D,20190114,000000,29.2994,29.4291,29.1766,29.2727,218319.59637878,0
+SPMD.US,D,20190115,000000,29.3192,29.4589,29.2162,29.4391,328598.08132783,0
+SPMD.US,D,20190116,000000,29.4391,29.7521,29.4391,29.6293,608217.26969744,0
+SPMD.US,D,20190117,000000,29.5629,30.0264,29.5619,29.9224,272002.42581107,0
+SPMD.US,D,20190118,000000,30.1383,30.4007,30.0343,30.3265,903138.63905021,0
+SPMD.US,D,20190122,000000,30.1759,30.1819,29.6867,29.8353,616599.34323414,0
+SPMD.US,D,20190123,000000,29.9413,30.0581,29.5529,29.7877,346038.69061151,0
+SPMD.US,D,20190124,000000,29.8165,30.0443,29.7154,29.9779,316625.70985129,0
+SPMD.US,D,20190125,000000,30.1285,30.3731,30.1285,30.3077,205808.07442421,0
+SPMD.US,D,20190128,000000,30.1839,30.2581,29.9867,30.2125,295355.51674145,0
+SPMD.US,D,20190129,000000,30.2225,30.3305,30.1571,30.2315,195972.11195798,0
+SPMD.US,D,20190130,000000,30.3077,30.5801,30.1155,30.4661,416482.63818194,0
+SPMD.US,D,20190131,000000,30.4583,30.6583,30.3463,30.6465,208232.23228516,0
+SPMD.US,D,20190201,000000,30.6663,30.7465,30.5533,30.6663,396712.77767576,0
+SPMD.US,D,20190204,000000,30.7019,30.9941,30.5801,30.9941,321062.0903765,0
+SPMD.US,D,20190205,000000,30.9495,31.1367,30.9297,31.0901,242672.23594822,0
+SPMD.US,D,20190206,000000,31.1446,31.1446,30.9545,31.0515,107673.600617,0
+SPMD.US,D,20190207,000000,30.9297,30.9981,30.6445,30.8723,274570.96291989,0
+SPMD.US,D,20190208,000000,30.7019,30.8811,30.6049,30.8237,189007.58012755,0
+SPMD.US,D,20190211,000000,30.9663,31.0803,30.8336,31.0803,361212.64666827,0
+SPMD.US,D,20190212,000000,31.2308,31.4477,31.2308,31.4091,146037.08509957,0
+SPMD.US,D,20190213,000000,31.522,31.623,31.3991,31.5685,219479.67858713,0
+SPMD.US,D,20190214,000000,31.4289,31.7111,31.3536,31.5784,593841.94290682,0
+SPMD.US,D,20190215,000000,31.7577,31.9924,31.7082,31.9924,557140.3342423,0
+SPMD.US,D,20190219,000000,31.8518,32.145,31.8518,32.0509,427136.41317102,0
+SPMD.US,D,20190220,000000,32.0212,32.2866,31.9756,32.248,387885.45065439,0
+SPMD.US,D,20190221,000000,32.2381,32.2381,31.9825,32.1252,306990.66675796,0
+SPMD.US,D,20190222,000000,32.1806,32.346,32.1519,32.3312,284785.54229483,0
+SPMD.US,D,20190225,000000,32.4748,32.5481,32.2668,32.3232,279863.52248137,0
+SPMD.US,D,20190226,000000,32.248,32.2767,32.0023,32.0112,363191.55104456,0
+SPMD.US,D,20190227,000000,31.9271,32.0964,31.8706,32.041,216703.15458978,0
+SPMD.US,D,20190228,000000,32.0311,32.0776,31.8617,31.9459,204991.27154644,0
+SPMD.US,D,20190301,000000,32.1628,32.248,31.929,32.1549,273038.32167335,0
+SPMD.US,D,20190304,000000,32.2282,32.2282,31.7111,31.9637,218082.32978265,0
+SPMD.US,D,20190305,000000,31.9459,31.9578,31.7953,31.8141,432305.79603154,0
+SPMD.US,D,20190306,000000,31.7864,31.828,31.3249,31.3338,238314.60774002,0
+SPMD.US,D,20190307,000000,31.2783,31.3149,30.9743,31.0327,239596.85700425,0
+SPMD.US,D,20190308,000000,30.8723,31.0039,30.7959,30.9663,305410.57219219,0
+SPMD.US,D,20190311,000000,31.0803,31.4289,31.0327,31.4289,161412.97017432,0
+SPMD.US,D,20190312,000000,31.4477,31.5121,31.3437,31.4477,175644.92736216,0
+SPMD.US,D,20190313,000000,31.5586,31.7111,31.5349,31.5784,222947.80947109,0
+SPMD.US,D,20190314,000000,31.5784,31.625,31.4289,31.5031,171998.08929728,0
+SPMD.US,D,20190315,000000,31.5784,31.7498,31.4665,31.5309,237105.05292227,0
+SPMD.US,D,20190318,000000,31.5784,31.825,31.5497,31.7775,242764.1136514,0
+SPMD.US,D,20190319,000000,31.8617,31.8914,31.522,31.5685,350851.66875527,0
+SPMD.US,D,20190320,000000,31.5685,31.6834,31.1753,31.3338,496585.86032786,0
+SPMD.US,D,20190321,000000,31.1901,31.8528,31.1901,31.7498,214812.08933632,0
+SPMD.US,D,20190322,000000,31.5685,31.6141,30.7663,30.7663,294166.1548255,0
+SPMD.US,D,20190325,000000,30.7187,31.0307,30.5583,30.8603,252076.07031595,0
+SPMD.US,D,20190326,000000,31.0208,31.2863,30.9475,31.1357,180568.96646581,0
+SPMD.US,D,20190327,000000,31.1436,31.2407,30.8217,31.1357,250022.452203,0
+SPMD.US,D,20190328,000000,31.2298,31.4209,31.0803,31.4091,177866.14656003,0
+SPMD.US,D,20190329,000000,31.5973,31.6438,31.3803,31.4933,209077.30522545,0
+SPMD.US,D,20190401,000000,31.7121,31.9181,31.6438,31.9181,257424.16035737,0
+SPMD.US,D,20190402,000000,31.8815,31.8815,31.6349,31.7498,405204.90252727,0
+SPMD.US,D,20190403,000000,31.9934,32.0796,31.825,31.9281,282212.96660567,0
+SPMD.US,D,20190404,000000,31.9657,32.1271,31.9181,32.0984,503334.32810904,0
+SPMD.US,D,20190405,000000,32.1648,32.3807,32.1648,32.3807,203072.94587555,0
+SPMD.US,D,20190408,000000,32.3341,32.3708,32.1737,32.3708,342520.07747307,0
+SPMD.US,D,20190409,000000,32.2598,32.2598,31.937,31.9934,359958.66746656,0
+SPMD.US,D,20190410,000000,32.0618,32.3708,32.0598,32.353,203091.11948717,0
+SPMD.US,D,20190411,000000,32.3995,32.449,32.2945,32.3995,208122.18097035,0
+SPMD.US,D,20190412,000000,32.5798,32.6372,32.449,32.6194,213438.972014,0
+SPMD.US,D,20190415,000000,32.6194,32.6471,32.449,32.5421,202173.35210041,0
+SPMD.US,D,20190416,000000,32.6293,32.6471,32.4966,32.5996,376735.93992615,0
+SPMD.US,D,20190417,000000,32.656,32.6818,32.2648,32.3619,373570.70256917,0
+SPMD.US,D,20190418,000000,32.4193,32.454,32.2074,32.3995,283734.5017562,0
+SPMD.US,D,20190422,000000,32.3341,32.3609,32.139,32.2698,343146.05742883,0
+SPMD.US,D,20190423,000000,32.3074,32.7511,32.3074,32.666,610446.56605602,0
+SPMD.US,D,20190424,000000,32.6927,32.9076,32.6927,32.8076,581017.43097436,0
+SPMD.US,D,20190425,000000,32.6748,32.6748,32.2301,32.4391,187741.48518477,0
+SPMD.US,D,20190426,000000,32.4193,32.7521,32.4193,32.7125,330166.06015252,0
+SPMD.US,D,20190429,000000,32.7224,32.8868,32.7224,32.7976,217769.33980477,0
+SPMD.US,D,20190430,000000,32.7511,32.7788,32.458,32.7125,284337.25987491,0
+SPMD.US,D,20190501,000000,32.7788,32.7788,32.3807,32.3807,269652.98168677,0
+SPMD.US,D,20190502,000000,32.353,32.5798,32.1558,32.449,302313.99070135,0
+SPMD.US,D,20190503,000000,32.5798,33.0146,32.5798,32.9848,192472.68207623,0
+SPMD.US,D,20190506,000000,32.449,33.0244,32.449,32.968,174020.40841244,0
+SPMD.US,D,20190507,000000,32.6927,32.7402,32.1113,32.3341,287653.94399536,0
+SPMD.US,D,20190508,000000,32.2301,32.4391,32.1648,32.1648,265508.38859255,0
+SPMD.US,D,20190509,000000,31.9469,32.1598,31.6537,32.1172,252400.16638982,0
+SPMD.US,D,20190510,000000,32.0132,32.2688,31.621,32.2113,368103.47440713,0
+SPMD.US,D,20190513,000000,31.6636,31.6884,31.1436,31.2674,358883.39544577,0
+SPMD.US,D,20190514,000000,31.3338,31.7032,31.2961,31.5883,270337.52105775,0
+SPMD.US,D,20190515,000000,31.314,31.7032,31.314,31.626,358009.04279788,0
+SPMD.US,D,20190516,000000,31.6834,32.0182,31.6834,31.7963,184055.27096138,0
+SPMD.US,D,20190517,000000,31.5586,31.833,31.3803,31.3903,480098.35600909,0
+SPMD.US,D,20190520,000000,31.2001,31.3615,31.1169,31.1703,189471.00722383,0
+SPMD.US,D,20190521,000000,31.314,31.6171,31.314,31.5685,342856.28928801,0
+SPMD.US,D,20190522,000000,31.4833,31.5031,31.2486,31.314,205293.15542834,0
+SPMD.US,D,20190523,000000,31.0693,31.0693,30.5811,30.7485,221460.6022536,0
+SPMD.US,D,20190524,000000,30.9376,30.999,30.7841,30.9287,187265.9423474,0
+SPMD.US,D,20190528,000000,30.9475,31.0555,30.6345,30.6345,214277.98708374,0
+SPMD.US,D,20190529,000000,30.4721,30.5305,30.2275,30.4355,501316.04757424,0
+SPMD.US,D,20190530,000000,30.5305,30.6989,30.2245,30.3889,449359.71124577,0
+SPMD.US,D,20190531,000000,30.0769,30.171,29.9065,30.0491,779800.39486274,0
+SPMD.US,D,20190603,000000,30.0095,30.3631,30.0095,30.2551,1369635.0564076,0
+SPMD.US,D,20190604,000000,30.5405,31.0396,30.5305,31.0307,308495.03794198,0
+SPMD.US,D,20190605,000000,31.1901,31.1901,30.7524,31.0881,232236.54429856,0
+SPMD.US,D,20190606,000000,31.1169,31.2001,30.8415,31.1436,719430.68599977,0
+SPMD.US,D,20190607,000000,31.2961,31.4427,31.1882,31.3239,221269.7793316,0
+SPMD.US,D,20190610,000000,31.4289,31.7151,31.4289,31.4833,257027.36983703,0
+SPMD.US,D,20190611,000000,31.7587,31.7963,31.3903,31.5031,252773.7350731,0
+SPMD.US,D,20190612,000000,31.4833,31.4992,31.3427,31.4388,285290.36483981,0
+SPMD.US,D,20190613,000000,31.6161,31.7211,31.517,31.6834,152458.4278716,0
+SPMD.US,D,20190614,000000,31.7032,31.7032,31.4527,31.4744,161514.9443284,0
+SPMD.US,D,20190617,000000,31.5586,31.6289,31.4477,31.4833,209663.9090227,0
+SPMD.US,D,20190618,000000,31.6735,32.0707,31.6735,31.8528,228335.27567102,0
+SPMD.US,D,20190619,000000,31.9092,31.9756,31.7963,31.9469,215132.14682983,0
+SPMD.US,D,20190620,000000,32.2301,32.2767,31.9637,32.1469,221938.16438114,0
+SPMD.US,D,20190621,000000,32.0895,32.0895,31.8557,31.9469,231997.25841225,0
+SPMD.US,D,20190624,000000,31.9845,31.9845,31.6428,31.6527,476718.06424796,0
+SPMD.US,D,20190625,000000,31.7498,31.7498,31.4645,31.4913,309233.08850272,0
+SPMD.US,D,20190626,000000,31.5765,31.6725,31.4457,31.4457,283050.97203031,0
+SPMD.US,D,20190627,000000,31.6052,31.9281,31.6052,31.9003,222952.85769653,0
+SPMD.US,D,20190628,000000,32.0033,32.3817,32.0033,32.3272,619778.71562238,0
+SPMD.US,D,20190701,000000,32.6956,32.7729,32.2708,32.4312,315607.98760062,0
+SPMD.US,D,20190702,000000,32.4015,32.4015,32.1509,32.2708,296796.2802848,0
+SPMD.US,D,20190703,000000,32.3549,32.559,32.3361,32.5451,166827.69679168,0
+SPMD.US,D,20190705,000000,32.4015,32.6322,32.2123,32.6322,253158.40985237,0
+SPMD.US,D,20190708,000000,32.4797,32.5352,32.2509,32.3183,159402.76680024,0
+SPMD.US,D,20190709,000000,32.1658,32.2995,32.1182,32.2995,205244.69246402,0
+SPMD.US,D,20190710,000000,32.451,32.4936,32.2034,32.2995,235566.3538052,0
+SPMD.US,D,20190711,000000,32.3183,32.3272,32.0489,32.1846,502020.77984703,0
+SPMD.US,D,20190712,000000,32.241,32.5798,32.1836,32.5164,223918.07840252,0
+SPMD.US,D,20190715,000000,32.4986,32.5204,32.2658,32.3183,240754.91992241,0
+SPMD.US,D,20190716,000000,32.2906,32.4778,32.2806,32.346,147058.84593059,0
+SPMD.US,D,20190717,000000,32.3926,32.3926,32.0954,32.1182,157539.9716093,0
+SPMD.US,D,20190718,000000,32.0707,32.2608,32.0132,32.1935,174273.82933001,0
+SPMD.US,D,20190719,000000,32.2509,32.3827,32.1182,32.1182,180023.75811724,0
+SPMD.US,D,20190722,000000,32.1935,32.2608,32.0528,32.0905,128168.38629776,0
+SPMD.US,D,20190723,000000,32.2034,32.4114,32.1281,32.3926,191931.51230803,0
+SPMD.US,D,20190724,000000,32.3094,32.9205,32.3094,32.8858,165434.38656756,0
+SPMD.US,D,20190725,000000,32.8502,32.8502,32.5253,32.5728,286501.93894774,0
+SPMD.US,D,20190726,000000,32.5926,32.9334,32.5926,32.8759,228016.2278226,0
+SPMD.US,D,20190729,000000,32.867,32.8848,32.6689,32.7352,430455.11658166,0
+SPMD.US,D,20190730,000000,32.5164,32.9997,32.4599,32.9997,406781.96815777,0
+SPMD.US,D,20190731,000000,32.9997,33.1404,32.5074,32.6689,434359.41414448,0
+SPMD.US,D,20190801,000000,32.6858,32.9106,32.033,32.1836,335104.23428743,0
+SPMD.US,D,20190802,000000,32.0033,32.0439,31.5953,31.8429,609332.92752182,0
+SPMD.US,D,20190805,000000,31.3031,31.3031,30.6385,30.9515,494492.86605641,0
+SPMD.US,D,20190806,000000,31.1397,31.3209,30.9158,31.3209,866096.77999037,0
+SPMD.US,D,20190807,000000,30.9782,31.4507,30.7979,31.3783,439990.20481109,0
+SPMD.US,D,20190808,000000,31.5566,32.0231,31.5239,32.0231,264918.75586002,0
+SPMD.US,D,20190809,000000,31.9281,31.9281,31.5329,31.625,376860.12627221,0
+SPMD.US,D,20190812,000000,31.4645,31.4645,31.1149,31.207,247588.19789115,0
+SPMD.US,D,20190813,000000,31.0941,31.8003,31.0941,31.5289,263684.96956012,0
+SPMD.US,D,20190814,000000,31.0367,31.0367,30.5533,30.6107,595297.85112651,0
+SPMD.US,D,20190815,000000,30.7137,30.7137,30.3819,30.5623,688422.46599743,0
+SPMD.US,D,20190816,000000,30.7237,31.2169,30.7237,31.1971,253900.49899348,0
+SPMD.US,D,20190819,000000,31.5289,31.6319,31.4725,31.5111,189995.01302552,0
+SPMD.US,D,20190820,000000,31.4269,31.4319,31.2357,31.2447,182662.97038235,0
+SPMD.US,D,20190821,000000,31.5111,31.518,31.3883,31.4556,258494.38415272,0
+SPMD.US,D,20190822,000000,31.52,31.6151,31.2545,31.4457,182813.40750075,0
+SPMD.US,D,20190823,000000,31.2743,31.4071,30.4573,30.5345,291878.29905169,0
+SPMD.US,D,20190826,000000,30.7533,30.8177,30.5969,30.8079,398192.91737763,0
+SPMD.US,D,20190827,000000,30.9782,30.9802,30.4483,30.4483,223354.69644234,0
+SPMD.US,D,20190828,000000,30.4097,30.9049,30.3631,30.7979,416391.77012385,0
+SPMD.US,D,20190829,000000,31.1139,31.3189,31.0991,31.2447,260035.10255997,0
+SPMD.US,D,20190830,000000,31.3883,31.4635,31.1357,31.3031,156151.70961062,0
+SPMD.US,D,20190903,000000,31.0367,31.1397,30.7643,30.8752,301577.95943077,0
+SPMD.US,D,20190904,000000,31.1773,31.2743,31.102,31.2545,156165.84464188,0
+SPMD.US,D,20190905,000000,31.625,31.9865,31.6052,31.833,248996.65279162,0
+SPMD.US,D,20190906,000000,31.833,31.9469,31.7577,31.7864,181688.66287056,0
+SPMD.US,D,20190909,000000,31.8815,32.0994,31.8023,32.0806,196066.00895134,0
+SPMD.US,D,20190910,000000,32.0231,32.3361,31.8954,32.3361,146302.62175822,0
+SPMD.US,D,20190911,000000,32.3827,32.859,32.2311,32.8581,327648.0052982,0
+SPMD.US,D,20190912,000000,32.8957,32.971,32.6194,32.8502,319099.34032165,0
+SPMD.US,D,20190913,000000,32.9432,33.1255,32.8561,32.8858,544210.81922049,0
+SPMD.US,D,20190916,000000,32.8502,33.0522,32.7452,32.9334,264578.50546471,0
+SPMD.US,D,20190917,000000,32.8581,32.8581,32.6788,32.8402,137407.64851583,0
+SPMD.US,D,20190918,000000,32.8116,32.8116,32.4372,32.7254,305583.22150258,0
+SPMD.US,D,20190919,000000,32.7828,32.9354,32.5788,32.6224,212919.00479268,0
+SPMD.US,D,20190920,000000,32.6224,32.7768,32.3926,32.5164,173258.12636953,0
+SPMD.US,D,20190923,000000,32.4312,32.6808,32.3628,32.5728,190612.91582056,0
+SPMD.US,D,20190924,000000,32.6322,32.7105,32.1063,32.1826,258376.2556772,0
+SPMD.US,D,20190925,000000,32.1558,32.6154,32.1261,32.5728,299933.24757926,0
+SPMD.US,D,20190926,000000,32.5451,32.5451,32.2212,32.354,404105.39902433,0
+SPMD.US,D,20190927,000000,32.451,32.5055,31.9924,32.1063,254367.96467011,0
+SPMD.US,D,20190930,000000,32.1925,32.4015,32.146,32.2896,581770.62621146,0
+SPMD.US,D,20191001,000000,32.3916,32.5828,31.625,31.6884,376605.69570955,0
+SPMD.US,D,20191002,000000,31.4873,31.4873,31.0693,31.2694,359961.69640183,0
+SPMD.US,D,20191003,000000,31.1713,31.4319,30.8643,31.4219,374176.48962314,0
+SPMD.US,D,20191004,000000,31.4605,31.7468,31.3635,31.727,187319.45353717,0
+SPMD.US,D,20191007,000000,31.6785,31.8498,31.5249,31.6299,321023.72386308,0
+SPMD.US,D,20191008,000000,31.3259,31.3793,31.0545,31.0881,328106.38416903,0
+SPMD.US,D,20191009,000000,31.2882,31.3773,31.1209,31.2694,302078.74339538,0
+SPMD.US,D,20191010,000000,31.2209,31.5358,31.2209,31.3932,525352.66823052,0
+SPMD.US,D,20191011,000000,31.7924,32.24,31.7924,31.9637,285529.65072612,0
+SPMD.US,D,20191014,000000,31.9152,31.9152,31.6983,31.8449,223570.76049158,0
+SPMD.US,D,20191015,000000,31.935,32.2301,31.8508,32.1261,193319.7743067,0
+SPMD.US,D,20191016,000000,32.0112,32.25,32.0112,32.1063,204051.2919677,0
+SPMD.US,D,20191017,000000,32.2301,32.4599,32.2301,32.4213,449477.83972128,0
+SPMD.US,D,20191018,000000,32.3628,32.4411,32.146,32.354,219632.13499571,0
+SPMD.US,D,20191021,000000,32.6501,32.7164,32.5352,32.5728,170799.64057552,0
+SPMD.US,D,20191022,000000,32.6026,32.7551,32.4817,32.5926,336750.96542912,0
+SPMD.US,D,20191023,000000,32.6026,32.6412,32.4847,32.6322,127869.53135113,0
+SPMD.US,D,20191024,000000,32.6699,32.6699,32.4668,32.6224,159256.3682622,0
+SPMD.US,D,20191025,000000,32.5164,32.8898,32.5164,32.8026,162587.18741391,0
+SPMD.US,D,20191028,000000,32.9452,33.183,32.9452,33.0304,229494.34823427,0
+SPMD.US,D,20191029,000000,32.9254,33.2008,32.9254,33.1284,138524.3159853,0
+SPMD.US,D,20191030,000000,33.1086,33.1086,32.8224,33.0215,203334.44395385,0
+SPMD.US,D,20191031,000000,32.9254,32.9254,32.559,32.7362,187427.48556179,0
+SPMD.US,D,20191101,000000,32.964,33.2305,32.9086,33.2305,210809.85619979,0
+SPMD.US,D,20191104,000000,33.4424,33.4702,33.3136,33.4424,283297.32543226,0
+SPMD.US,D,20191105,000000,33.5078,33.687,33.479,33.5178,264242.29364976,0
+SPMD.US,D,20191106,000000,33.5178,33.5178,33.2682,33.3642,211624.63978737,0
+SPMD.US,D,20191107,000000,33.584,33.7068,33.3166,33.4226,225939.38787259,0
+SPMD.US,D,20191108,000000,33.3642,33.498,33.288,33.498,244653.15961469,0
+SPMD.US,D,20191111,000000,33.2682,33.4622,33.2682,33.393,138669.70487825,0
+SPMD.US,D,20191112,000000,33.393,33.5642,33.3354,33.383,355609.11641909,0
+SPMD.US,D,20191113,000000,33.2106,33.3354,33.1334,33.2682,600125.97394662,0
+SPMD.US,D,20191114,000000,33.2503,33.393,33.2196,33.3068,552582.79630629,0
+SPMD.US,D,20191115,000000,33.498,33.498,33.3454,33.479,177929.7542007,0
+SPMD.US,D,20191118,000000,33.4424,33.4424,33.3068,33.393,414642.05518298,0
+SPMD.US,D,20191119,000000,33.4514,33.5376,33.3316,33.4602,241080.02564138,0
+SPMD.US,D,20191120,000000,33.3068,33.5138,33.1196,33.3068,238080.37007915,0
+SPMD.US,D,20191121,000000,33.3454,33.3454,33.0651,33.1186,148812.59945182,0
+SPMD.US,D,20191122,000000,33.175,33.2454,33.076,33.184,432950.959244,0
+SPMD.US,D,20191125,000000,33.3166,33.7554,33.3166,33.7276,213365.26792243,0
+SPMD.US,D,20191126,000000,33.7634,33.8872,33.6634,33.793,179326.09336009,0
+SPMD.US,D,20191127,000000,33.9168,34.0228,33.8158,34.003,196016.53634194,0
+SPMD.US,D,20191129,000000,34.003,34.003,33.698,33.7178,123857.20176369,0
+SPMD.US,D,20191202,000000,33.7554,33.7554,33.4128,33.4128,315727.12572123,0
+SPMD.US,D,20191203,000000,33.1384,33.2602,32.974,33.2305,476876.57852708,0
+SPMD.US,D,20191204,000000,33.4028,33.6792,33.4028,33.5178,367457.30154957,0
+SPMD.US,D,20191205,000000,33.6108,33.6662,33.481,33.594,218280.22022028,0
+SPMD.US,D,20191206,000000,33.8802,34.0674,33.8802,33.9644,267504.45693537,0
+SPMD.US,D,20191209,000000,33.908,33.9644,33.8228,33.8316,291299.77241515,0
+SPMD.US,D,20191210,000000,33.8228,33.8802,33.7178,33.7832,380490.81001564,0
+SPMD.US,D,20191211,000000,33.803,33.8902,33.7346,33.8316,273768.29507338,0
+SPMD.US,D,20191212,000000,33.8802,34.326,33.8228,34.2318,319957.5386481,0
+SPMD.US,D,20191213,000000,34.1268,34.3358,33.908,33.9932,241822.11478249,0
+SPMD.US,D,20191216,000000,34.2408,34.4032,34.211,34.223,246019.20942138,0
+SPMD.US,D,20191217,000000,34.3556,34.3932,34.2318,34.3646,221768.54400603,0
+SPMD.US,D,20191218,000000,34.4606,34.4764,34.2774,34.4408,222789.29519196,0
+SPMD.US,D,20191219,000000,34.4696,34.5656,34.4111,34.5567,278945.75509461,0
+SPMD.US,D,20191220,000000,34.5924,34.7845,34.5844,34.7072,292185.23115903,0
+SPMD.US,D,20191223,000000,34.727,34.727,34.5884,34.6785,315080.95286368,0
+SPMD.US,D,20191224,000000,34.7468,34.7468,34.6409,34.6686,177544.06977634,0
+SPMD.US,D,20191226,000000,34.7468,34.7647,34.6508,34.7468,182436.80988221,0
+SPMD.US,D,20191227,000000,34.8241,34.8241,34.5834,34.6508,134305.00915443,0
+SPMD.US,D,20191230,000000,34.6112,34.7399,34.4884,34.631,628772.63408359,0
+SPMD.US,D,20191231,000000,34.5745,34.8043,34.5745,34.6874,233835.82212103,0
+SPMD.US,D,20200102,000000,34.8915,34.8915,34.4012,34.727,385730.86803245,0
+SPMD.US,D,20200103,000000,34.3626,34.636,34.3061,34.5914,271447.1210116,0
+SPMD.US,D,20200106,000000,34.3536,34.5884,34.2576,34.5745,302860.208695,0
+SPMD.US,D,20200107,000000,34.4884,34.5458,34.3705,34.4596,626448.43108654,0
+SPMD.US,D,20200108,000000,34.4299,34.6438,34.421,34.4982,267209.64056911,0
+SPMD.US,D,20200109,000000,34.6211,34.6686,34.5092,34.5834,202030.99214273,0
+SPMD.US,D,20200110,000000,34.5458,34.5834,34.3626,34.4596,216526.46669905,0
+SPMD.US,D,20200113,000000,34.4884,34.7468,34.421,34.727,199859.24555426,0
+SPMD.US,D,20200114,000000,34.6597,34.9747,34.6012,34.843,259876.58828085,0
+SPMD.US,D,20200115,000000,34.7845,35.0499,34.7696,34.9192,296458.04917967,0
+SPMD.US,D,20200116,000000,35.1401,35.352,35.1401,35.3213,249704.41399967,0
+SPMD.US,D,20200117,000000,35.4065,35.4065,35.2153,35.2352,360490.75042896,0
+SPMD.US,D,20200121,000000,35.1114,35.1351,34.9796,35.0024,185868.59354291,0
+SPMD.US,D,20200122,000000,35.1114,35.2054,34.9548,34.9925,236088.34031669,0
+SPMD.US,D,20200123,000000,34.9846,35.1401,34.6974,35.0915,361745.73927576,0
+SPMD.US,D,20200124,000000,35.1114,35.1401,34.5171,34.6974,266363.55798373,0
+SPMD.US,D,20200127,000000,34.114,34.426,34.114,34.211,369391.7815419,0
+SPMD.US,D,20200128,000000,34.4111,34.6617,34.3844,34.5557,209791.12430403,0
+SPMD.US,D,20200129,000000,34.6597,34.6785,34.4012,34.4111,262673.30517999,0
+SPMD.US,D,20200130,000000,34.2298,34.4398,34.0576,34.4398,165351.59567018,0
+SPMD.US,D,20200131,000000,34.2675,34.3061,33.6634,33.7316,221197.08488512,0
+SPMD.US,D,20200203,000000,33.8862,34.2824,33.8862,34.0842,1425599.6837431,0
+SPMD.US,D,20200204,000000,34.4982,34.7172,34.3626,34.5834,263406.30751529,0
+SPMD.US,D,20200205,000000,34.9192,35.0123,34.8212,34.9925,354175.42039136,0
+SPMD.US,D,20200206,000000,35.0717,35.0717,34.7944,34.7944,252256.79678704,0
+SPMD.US,D,20200207,000000,34.7072,34.7072,34.4299,34.4784,224818.68182275,0
+SPMD.US,D,20200210,000000,34.421,34.6686,34.421,34.6686,296195.54145629,0
+SPMD.US,D,20200211,000000,34.834,35.0717,34.7944,34.9281,258083.45860111,0
+SPMD.US,D,20200212,000000,35.0915,35.1866,35.0172,35.1668,276294.42708841,0
+SPMD.US,D,20200213,000000,35.0024,35.3382,34.9925,35.2837,2672008.5665682,0
+SPMD.US,D,20200214,000000,35.3292,35.3392,35.149,35.2926,207507.30711059,0
+SPMD.US,D,20200218,000000,35.1965,35.2688,34.9608,35.1668,215571.34244396,0
+SPMD.US,D,20200219,000000,35.2837,35.454,35.2421,35.3213,207124.65162149,0
+SPMD.US,D,20200220,000000,35.2738,35.5026,35.042,35.4441,340252.41460104,0
+SPMD.US,D,20200221,000000,35.2837,35.3015,34.9925,35.0816,233812.60028396,0
+SPMD.US,D,20200224,000000,34.0288,34.2418,33.8762,34.0466,448067.36553064,0
+SPMD.US,D,20200225,000000,34.1536,34.1823,32.8125,32.859,729787.62533241,0
+SPMD.US,D,20200226,000000,32.9562,33.2324,32.343,32.352,872291.96226227,0
+SPMD.US,D,20200227,000000,31.6923,32.3332,31.1179,31.1931,919430.27222153,0
+SPMD.US,D,20200228,000000,30.2067,30.8109,29.8045,30.5623,3018496.5492448,0
+SPMD.US,D,20200302,000000,30.7633,31.5863,30.2483,31.5863,2196342.552504,0
+SPMD.US,D,20200303,000000,31.6339,32.1232,30.6484,30.9178,1009702.6397134,0
+SPMD.US,D,20200304,000000,31.4348,32.0172,31.1456,32.0172,942775.2859912,0
+SPMD.US,D,20200305,000000,31.2229,31.313,30.5047,30.8485,498736.40436944,0
+SPMD.US,D,20200306,000000,29.8243,30.5047,29.5857,30.3137,815118.78975405,0
+SPMD.US,D,20200309,000000,28.6952,28.721,26.9362,27.479,1253028.1160347,0
+SPMD.US,D,20200310,000000,28.4357,28.5605,27.1254,28.5605,4110621.5658756,0
+SPMD.US,D,20200311,000000,27.8048,27.9346,26.3796,26.6648,1668951.4108369,0
+SPMD.US,D,20200312,000000,24.8375,25.508,23.6787,24.0025,2583851.4055399,0
+SPMD.US,D,20200313,000000,25.3158,26.13,23.8895,26.1102,4220632.4948758,0
+SPMD.US,D,20200316,000000,23.0953,24.1768,22.3375,22.4148,2285547.7251358,0
+SPMD.US,D,20200317,000000,23.1131,23.7411,22.1454,23.7163,1583186.0990265,0
+SPMD.US,D,20200318,000000,22.2127,22.8645,20.423,21.456,2896917.106804,0
+SPMD.US,D,20200319,000000,21.2362,22.5475,20.3754,22.2029,2280751.9109585,0
+SPMD.US,D,20200320,000000,22.501,22.9219,21.155,21.2263,2124070.1376757,0
+SPMD.US,D,20200323,000000,21.1292,21.157,19.8882,20.6072,11373973.005349,0
+SPMD.US,D,20200324,000000,21.5234,22.8239,21.5234,22.7575,2445832.9217446,0
+SPMD.US,D,20200325,000000,22.9199,24.3848,22.3999,23.4409,4359075.0296089,0
+SPMD.US,D,20200326,000000,23.6815,24.8761,23.6815,24.8186,3707939.7664281,0
+SPMD.US,D,20200327,000000,23.8649,24.6334,23.6043,23.9777,6040946.8686617,0
+SPMD.US,D,20200330,000000,24.0966,24.6819,23.6231,24.6621,2321871.7265367,0
+SPMD.US,D,20200331,000000,24.5879,24.7315,24.0273,24.4036,857566.28862544,0
+SPMD.US,D,20200401,000000,23.3251,23.5597,22.8051,22.9675,1049704.7781769,0
+SPMD.US,D,20200402,000000,22.8239,23.7479,22.6495,23.2201,3043807.3420046,0
+SPMD.US,D,20200403,000000,23.1041,23.3527,22.3415,22.601,853206.64112706,0
+SPMD.US,D,20200406,000000,23.5171,24.4719,23.5171,24.3551,997236.55178783,0
+SPMD.US,D,20200407,000000,25.2524,25.8695,24.6621,24.6819,1219533.1401759,0
+SPMD.US,D,20200408,000000,25.0009,26.0794,24.7988,25.9824,859775.39208224,0
+SPMD.US,D,20200409,000000,26.4934,27.2858,26.4073,26.8114,4000643.9551634,0
+SPMD.US,D,20200413,000000,26.6876,26.8412,25.7041,25.9636,837650.02958123,0
+SPMD.US,D,20200414,000000,26.5618,26.8808,26.2458,26.543,1014506.5310513,0
+SPMD.US,D,20200415,000000,25.6348,25.7526,25.3465,25.4743,1521021.2411936,0
+SPMD.US,D,20200416,000000,25.5426,25.6446,25.0108,25.4743,1878836.4321343,0
+SPMD.US,D,20200417,000000,26.3578,26.5916,26.1191,26.3974,1406759.7063648,0
+SPMD.US,D,20200420,000000,25.9537,26.3766,25.7724,25.8596,1392939.6843736,0
+SPMD.US,D,20200421,000000,25.2901,25.5327,25.0207,25.1643,616812.37834812,0
+SPMD.US,D,20200422,000000,25.7437,25.82,25.3852,25.5694,522459.02540274,0
+SPMD.US,D,20200423,000000,25.714,26.239,25.712,25.81,745648.14005033,0
+SPMD.US,D,20200424,000000,25.9923,26.3251,25.7338,26.2162,3874571.5920723,0
+SPMD.US,D,20200427,000000,26.4073,27.4186,26.4073,27.3036,764705.191123,0
+SPMD.US,D,20200428,000000,27.8722,28.103,27.2938,27.5652,860448.82535723,0
+SPMD.US,D,20200429,000000,28.3347,28.9131,28.1792,28.7289,1174110.2172245,0
+SPMD.US,D,20200430,000000,28.1495,28.2287,27.7949,27.8048,1095145.87474,0
+SPMD.US,D,20200501,000000,27.266,27.266,26.5776,26.8808,993164.65314009,0
+SPMD.US,D,20200504,000000,26.5718,26.9302,26.33,26.9204,1007374.3981359,0
+SPMD.US,D,20200505,000000,27.3126,27.7266,27.1016,27.1788,731873.55208823,0
+SPMD.US,D,20200506,000000,27.3422,27.3998,26.9204,26.9402,752109.86862597,0
+SPMD.US,D,20200507,000000,27.2858,27.6682,27.2858,27.3898,1108774.064164,0
+SPMD.US,D,20200508,000000,27.8048,28.3862,27.7652,28.3535,978248.15658127,0
+SPMD.US,D,20200511,000000,27.987,28.3674,27.7751,28.1495,1027725.8142139,0
+SPMD.US,D,20200512,000000,28.2782,28.3446,27.1314,27.1502,1522979.9526682,0
+SPMD.US,D,20200513,000000,26.948,26.948,25.9408,26.236,1040552.3454365,0
+SPMD.US,D,20200514,000000,25.6942,26.5132,25.2425,26.5132,1220035.9434307,0
+SPMD.US,D,20200515,000000,26.2548,26.7916,26.1092,26.7174,602122.04228944,0
+SPMD.US,D,20200518,000000,27.8246,28.4783,27.7652,28.3446,1041619.5402966,0
+SPMD.US,D,20200519,000000,28.2971,28.5754,27.9454,27.9782,1063016.9486878,0
+SPMD.US,D,20200520,000000,28.4397,28.7388,28.4397,28.5655,770981.1450021,0
+SPMD.US,D,20200521,000000,28.5556,28.8012,28.3624,28.6824,743218.93396392,0
+SPMD.US,D,20200522,000000,28.7101,28.7487,28.3912,28.6913,1767817.8773343,0
+SPMD.US,D,20200526,000000,29.6649,29.8857,29.6065,29.6549,872543.36388966,0
+SPMD.US,D,20200527,000000,30.2809,30.4721,29.5569,30.4721,1876989.7912648,0
+SPMD.US,D,20200528,000000,30.7811,30.7811,29.9155,30.0105,1108019.8592818,0
+SPMD.US,D,20200529,000000,29.8363,30.0105,29.4619,29.8461,2140971.5964813,0
+SPMD.US,D,20200601,000000,29.9719,30.3959,29.7877,30.2125,825279.85793924,0
+SPMD.US,D,20200602,000000,30.4057,30.5603,30.2125,30.482,1027527.9237763,0
+SPMD.US,D,20200603,000000,30.8881,31.4417,30.8881,31.3308,1082391.0283188,0
+SPMD.US,D,20200604,000000,31.1852,31.4843,30.9831,31.3407,1355399.0606393,0
+SPMD.US,D,20200605,000000,32.6501,32.862,32.2757,32.342,1224150.2471722,0
+SPMD.US,D,20200608,000000,32.7382,32.9581,32.6322,32.9581,1209152.9790062,0
+SPMD.US,D,20200609,000000,32.4778,32.5253,32.0925,32.2856,1423542.0270498,0
+SPMD.US,D,20200610,000000,32.2856,32.2856,31.3695,31.4576,3140394.0298889,0
+SPMD.US,D,20200611,000000,30.1739,30.3393,29.1439,29.2023,2135382.2012634,0
+SPMD.US,D,20200612,000000,30.2413,30.3959,28.9805,29.8273,2368992.8725294,0
+SPMD.US,D,20200615,000000,28.9329,30.4255,28.7963,30.2909,1100507.0901676,0
+SPMD.US,D,20200616,000000,31.418,31.418,30.3959,30.898,1155028.9346696,0
+SPMD.US,D,20200617,000000,30.9931,30.9931,30.4157,30.4621,635898.7091284,0
+SPMD.US,D,20200618,000000,30.2125,30.6949,30.1641,30.4057,540559.94257525,0
+SPMD.US,D,20200619,000000,30.8683,30.8683,30.0007,30.2513,1262767.1525723,0
+SPMD.US,D,20200622,000000,30.1541,30.4057,29.7659,30.3581,1025250.1644534,0
+SPMD.US,D,20200623,000000,30.7732,30.7732,30.3393,30.378,664099.10613561,0
+SPMD.US,D,20200624,000000,30.0977,30.0977,29.0409,29.3608,1769969.431021,0
+SPMD.US,D,20200625,000000,29.2073,29.7491,28.9933,29.7391,1014002.7181514,0
+SPMD.US,D,20200626,000000,29.5539,29.6133,29.0795,29.1578,1439073.3974684,0
+SPMD.US,D,20200629,000000,29.4281,29.9135,29.1489,29.8639,1287597.3542693,0
+SPMD.US,D,20200630,000000,29.757,30.3393,29.757,30.2315,1076267.5308483,0
+SPMD.US,D,20200701,000000,30.2611,30.4345,29.9175,30.0293,1284327.113823,0
+SPMD.US,D,20200702,000000,30.5613,30.7455,30.0977,30.1631,1176862.5097397,0
+SPMD.US,D,20200706,000000,30.7732,30.8603,30.3681,30.4829,1631749.0182077,0
+SPMD.US,D,20200707,000000,30.2413,30.3959,29.8789,29.8937,875380.4665924,0
+SPMD.US,D,20200708,000000,29.9521,30.2315,29.7391,30.0977,901985.62435749,0
+SPMD.US,D,20200709,000000,30.1453,30.1729,29.2845,29.6718,1261553.5591742,0
+SPMD.US,D,20200710,000000,29.6332,30.0779,29.5837,30.0779,1329980.235855,0
+SPMD.US,D,20200713,000000,30.3295,30.6285,29.7391,29.7659,1838795.9271573,0
+SPMD.US,D,20200714,000000,29.7015,30.2513,29.5539,30.2413,2188820.696584,0
+SPMD.US,D,20200715,000000,30.8603,31.2377,30.7355,31.1595,1258687.1767639,0
+SPMD.US,D,20200716,000000,30.9763,31.1693,30.8217,31.0357,1158095.2268078,0
+SPMD.US,D,20200717,000000,31.1219,31.2575,30.9495,31.1505,671480.62138819,0
+SPMD.US,D,20200720,000000,31.1129,31.1793,30.8573,30.9763,918237.88137032,0
+SPMD.US,D,20200721,000000,31.2288,31.5655,31.1941,31.3546,885950.44103902,0
+SPMD.US,D,20200722,000000,31.2288,31.6052,31.2288,31.5755,819034.19341285,0
+SPMD.US,D,20200723,000000,31.5557,32.0112,31.3734,31.6438,1074064.485262,0
+SPMD.US,D,20200724,000000,31.4992,31.6052,31.3071,31.3932,956613.48159397,0
+SPMD.US,D,20200727,000000,31.4328,31.6834,31.2476,31.6834,702201.09253988,0
+SPMD.US,D,20200728,000000,31.5467,31.7131,31.3348,31.3546,477026.00600039,0
+SPMD.US,D,20200729,000000,31.5368,32.0994,31.5368,32.041,700096.99217245,0
+SPMD.US,D,20200730,000000,31.625,31.8865,31.3635,31.8468,1496971.4951512,0
+SPMD.US,D,20200731,000000,31.7993,31.8181,31.1505,31.6052,715865.62918718,0
+SPMD.US,D,20200803,000000,31.7993,32.041,31.6349,31.9736,831211.52284266,0
+SPMD.US,D,20200804,000000,31.8666,32.1489,31.8181,32.139,725584.47282298,0
+SPMD.US,D,20200805,000000,32.3787,32.6124,32.2836,32.5828,587640.70276439,0
+SPMD.US,D,20200806,000000,32.5441,32.66,32.3787,32.4966,582616.70879683,0
+SPMD.US,D,20200807,000000,32.3886,32.9026,32.351,32.8928,719241.88236795,0
+SPMD.US,D,20200810,000000,32.969,33.2008,32.9591,33.0374,424322.53230535,0
+SPMD.US,D,20200811,000000,33.3276,33.5424,32.9502,33.0274,928522.12625647,0
+SPMD.US,D,20200812,000000,33.3662,33.385,33.067,33.2394,376341.16869598,0
+SPMD.US,D,20200813,000000,33.1166,33.3374,33.0274,33.174,432755.08809656,0
+SPMD.US,D,20200814,000000,33.0076,33.2692,32.9591,33.1066,427985.52469166,0
+SPMD.US,D,20200817,000000,33.174,33.289,33.067,33.183,368573.96901905,0
+SPMD.US,D,20200818,000000,33.2097,33.2097,32.8254,32.8828,478621.2452425,0
+SPMD.US,D,20200819,000000,32.9502,33.0274,32.6887,32.7482,450942.8347468,0
+SPMD.US,D,20200820,000000,32.448,32.6986,32.3589,32.5144,459980.16794688,0
+SPMD.US,D,20200821,000000,32.4084,32.554,32.3124,32.4282,366391.11633459,0
+SPMD.US,D,20200824,000000,32.6798,32.9304,32.5144,32.9304,443081.7380765,0
+SPMD.US,D,20200825,000000,33.0076,33.0572,32.6224,32.863,603043.84825656,0
+SPMD.US,D,20200826,000000,32.9116,32.9116,32.6887,32.766,344356.62189167,0
+SPMD.US,D,20200827,000000,32.8155,33.0374,32.7184,32.873,415832.42674402,0
+SPMD.US,D,20200828,000000,32.9978,33.077,32.8254,33.077,476539.35706703,0
+SPMD.US,D,20200831,000000,33.0374,33.0374,32.7184,32.7284,317724.20370915,0
+SPMD.US,D,20200901,000000,32.6986,32.9878,32.4282,32.9878,627567.1178462,0
+SPMD.US,D,20200902,000000,33.1166,33.483,32.9116,33.4148,493205.56856673,0
+SPMD.US,D,20200903,000000,33.2592,33.3176,32.2093,32.3985,795501.38565645,0
+SPMD.US,D,20200904,000000,32.6798,32.756,31.6151,32.2242,1354565.0937951,0
+SPMD.US,D,20200908,000000,31.8369,31.9736,31.413,31.5279,1466451.9433724,0
+SPMD.US,D,20200909,000000,31.827,32.0994,31.6735,31.9637,990622.36680361,0
+SPMD.US,D,20200910,000000,32.1291,32.3034,31.5467,31.5655,1632059.9888955,0
+SPMD.US,D,20200911,000000,31.7329,31.7527,31.2575,31.518,1301036.7400615,0
+SPMD.US,D,20200914,000000,31.8567,32.2153,31.7706,32.1578,499858.12006436,0
+SPMD.US,D,20200915,000000,32.3787,32.448,32.1192,32.1757,685218.86212704,0
+SPMD.US,D,20200916,000000,32.3124,32.6699,32.2341,32.2836,689144.36223674,0
+SPMD.US,D,20200917,000000,31.7904,32.1955,31.7032,32.0895,1207295.2320407,0
+SPMD.US,D,20200918,000000,32.1856,32.2539,31.4893,31.7428,797482.30932292,0
+SPMD.US,D,20200921,000000,31.1119,31.1317,30.5989,30.9663,1048946.5347143,0
+SPMD.US,D,20200922,000000,31.0733,31.2575,30.8307,31.1693,934731.44355962,0
+SPMD.US,D,20200923,000000,31.1892,31.4279,30.4711,30.4711,767570.56388826,0
+SPMD.US,D,20200924,000000,30.4225,30.8742,30.0651,30.4811,1312587.0798905,0
+SPMD.US,D,20200925,000000,30.3265,30.9851,30.2977,30.9188,834148.5804093,0
+SPMD.US,D,20200928,000000,31.3071,31.7082,31.3071,31.6448,546893.44622446,0
+SPMD.US,D,20200929,000000,31.6359,31.7339,31.2525,31.4625,575058.50565351,0
+SPMD.US,D,20200930,000000,31.5378,31.9706,31.413,31.6547,933723.81775986,0
+SPMD.US,D,20201001,000000,31.829,32.0816,31.6844,32.0816,789519.23849854,0
+SPMD.US,D,20201002,000000,31.4625,32.5094,31.4625,32.3718,1303336.7115764,0
+SPMD.US,D,20201005,000000,32.6738,33.1216,32.6738,33.1018,491105.50677965,0
+SPMD.US,D,20201006,000000,33.275,33.7316,32.8779,32.9452,1285766.8677213,0
+SPMD.US,D,20201007,000000,33.3335,33.6336,33.3146,33.5474,987191.59278798,0
+SPMD.US,D,20201008,000000,33.8288,33.896,33.6236,33.8674,570467.64942955,0
+SPMD.US,D,20201009,000000,34.1288,34.2268,33.8674,33.9842,842491.2777875,0
+SPMD.US,D,20201012,000000,34.1388,34.2457,33.9842,34.1972,375990.82184977,0
+SPMD.US,D,20201013,000000,33.9932,34.0892,33.8476,33.9356,542838.71154325,0
+SPMD.US,D,20201014,000000,33.9555,34.207,33.7514,33.7594,742213.32745434,0
+SPMD.US,D,20201015,000000,33.381,34.1486,33.3048,34.0892,801775.32024536,0
+SPMD.US,D,20201016,000000,34.1972,34.2655,33.9932,34.003,444318.55331168,0
+SPMD.US,D,20201019,000000,34.119,34.2754,33.5386,33.6048,642268.56000086,0
+SPMD.US,D,20201020,000000,33.8376,34.1238,33.7218,33.7594,775859.7500767,0
+SPMD.US,D,20201021,000000,33.8188,33.9744,33.5474,33.5574,803147.4279226,0
+SPMD.US,D,20201022,000000,33.6138,34.115,33.5386,34.0991,550958.27735657,0
+SPMD.US,D,20201023,000000,34.2556,34.4101,33.9644,34.322,597020.30564996,0
+SPMD.US,D,20201026,000000,33.9258,33.9356,33.2058,33.6138,860170.16331241,0
+SPMD.US,D,20201027,000000,33.6048,33.6436,33.1414,33.1502,495811.46254388,0
+SPMD.US,D,20201028,000000,32.4996,32.76,32.247,32.247,1038290.7404351,0
+SPMD.US,D,20201029,000000,32.2272,32.77,31.9934,32.6065,1090306.6458239,0
+SPMD.US,D,20201030,000000,32.4312,32.5867,31.932,32.344,1460320.3687412,0
+SPMD.US,D,20201102,000000,32.7323,33.0225,32.5966,32.9928,642884.44350572,0
+SPMD.US,D,20201103,000000,33.4008,33.8674,33.3335,33.7316,1065706.6432075,0
+SPMD.US,D,20201104,000000,33.4108,34.1872,33.2948,33.7514,1534317.2573832,0
+SPMD.US,D,20201105,000000,34.1674,34.7806,34.1486,34.7013,1193498.4318867,0
+SPMD.US,D,20201106,000000,34.7598,34.838,34.4498,34.5171,772131.13075954,0
+SPMD.US,D,20201109,000000,36.6217,36.9545,35.4768,35.4966,2718037.2765737,0
+SPMD.US,D,20201110,000000,35.6046,36.0295,35.4095,35.9344,1762614.1665407,0
+SPMD.US,D,20201111,000000,36.1275,36.1275,35.6432,35.8948,568234.31449059,0
+SPMD.US,D,20201112,000000,35.662,35.7007,35.0004,35.2649,1346156.769486,0
+SPMD.US,D,20201113,000000,35.5561,36.079,35.5561,36.0097,751695.91413908,0
+SPMD.US,D,20201116,000000,36.5931,36.7387,36.3117,36.7387,764943.46736423,0
+SPMD.US,D,20201117,000000,36.4079,36.9337,36.1573,36.8069,640175.5657294,0
+SPMD.US,D,20201118,000000,36.9723,36.9723,36.3117,36.3217,952818.22570087,0
+SPMD.US,D,20201119,000000,36.3019,36.6505,36.0988,36.6119,570825.06379139,0
+SPMD.US,D,20201120,000000,36.5366,36.6991,36.4079,36.6029,632639.57477807,0
+SPMD.US,D,20201123,000000,36.9139,37.3319,36.8159,37.1843,611996.37126909,0
+SPMD.US,D,20201124,000000,37.5925,37.9034,37.4567,37.7757,765335.20965913,0
+SPMD.US,D,20201125,000000,37.7083,37.7083,37.3319,37.5439,643620.47477629,0
+SPMD.US,D,20201127,000000,37.5825,37.6707,37.4567,37.6023,287323.79005095,0
+SPMD.US,D,20201130,000000,37.5043,37.5925,36.9139,36.9823,1052539.8615895,0
+SPMD.US,D,20201201,000000,37.3785,37.6321,37.2725,37.4271,1141094.8227833,0
+SPMD.US,D,20201202,000000,37.2635,37.4271,37.0575,37.3685,723291.56882371,0
+SPMD.US,D,20201203,000000,37.4171,37.8053,37.3497,37.5825,785375.65504941,0
+SPMD.US,D,20201204,000000,37.7271,38.2818,37.7271,38.2619,694757.98893683,0
+SPMD.US,D,20201207,000000,38.2233,38.2421,37.9995,38.156,499785.42561789,0
+SPMD.US,D,20201208,000000,37.9233,38.4066,37.8747,38.3491,917899.65026518,0
+SPMD.US,D,20201209,000000,38.5135,38.6215,37.9609,38.2134,1162067.1705916,0
+SPMD.US,D,20201210,000000,37.9529,38.3442,37.8351,38.3115,702572.64193298,0
+SPMD.US,D,20201211,000000,38.0569,38.4551,37.8885,38.2134,578364.083678,0
+SPMD.US,D,20201214,000000,38.5631,38.7176,38.1065,38.1263,1069793.6865315,0
+SPMD.US,D,20201215,000000,38.4155,39.0088,38.3204,39.0088,679388.16173263,0
+SPMD.US,D,20201216,000000,39.0761,39.086,38.6789,38.882,778695.84313435,0
+SPMD.US,D,20201217,000000,39.0187,39.2019,38.9018,39.2019,627482.30765864,0
+SPMD.US,D,20201218,000000,39.2811,39.395,38.8434,38.9899,781950.93890433,0
+SPMD.US,D,20201221,000000,38.5314,38.98,38.2303,38.9018,1134229.2361717,0
+SPMD.US,D,20201222,000000,39.0286,39.189,38.8721,39.1256,784415.48256888,0
+SPMD.US,D,20201223,000000,39.3118,39.5555,39.3069,39.4466,554146.73655062,0
+SPMD.US,D,20201224,000000,39.5357,39.5357,39.2861,39.5258,397928.39036406,0
+SPMD.US,D,20201228,000000,39.8764,39.9448,39.3881,39.4168,775497.28748941,0
+SPMD.US,D,20201229,000000,39.5555,39.5941,38.7839,38.9612,760262.75272725,0
+SPMD.US,D,20201230,000000,39.0761,39.5456,39.0761,39.292,680842.05066214,0
+SPMD.US,D,20201231,000000,39.292,39.5357,39.0286,39.3594,556790.99704118,0
+SPMD.US,D,20210104,000000,39.603,39.603,38.4234,38.7651,2331271.5223241,0
+SPMD.US,D,20210105,000000,38.7067,39.4862,38.7067,39.3218,971525.93957243,0
+SPMD.US,D,20210106,000000,39.6328,41.1322,39.613,40.8797,1273329.0498582,0
+SPMD.US,D,20210107,000000,41.1422,41.3848,41.0442,41.3373,951557.17898353,0
+SPMD.US,D,20210108,000000,41.5423,41.5572,40.7906,41.26,840523.4795072,0
+SPMD.US,D,20210111,000000,40.8004,41.4542,40.7658,41.3472,1262685.3713201,0
+SPMD.US,D,20210112,000000,41.473,41.8583,41.4294,41.8038,790794.42024714,0
+SPMD.US,D,20210113,000000,41.7374,41.8137,41.3848,41.4146,519104.98441395,0
+SPMD.US,D,20210114,000000,41.6493,42.0484,41.6493,41.8236,672291.36639541,0
+SPMD.US,D,20210115,000000,41.3373,41.5522,40.9382,41.375,1260545.9333745,0
+SPMD.US,D,20210119,000000,41.7662,41.8335,41.5492,41.7464,610459.69144219,0
+SPMD.US,D,20210120,000000,41.9613,42.193,41.882,42.1554,762141.70223963,0
+SPMD.US,D,20210121,000000,42.3119,42.3317,41.8632,41.892,540659.89743915,0
+SPMD.US,D,20210122,000000,41.5621,42.0732,41.5027,42.0484,504124.88021447,0
+SPMD.US,D,20210125,000000,42.0098,42.3991,41.4829,41.892,1028293.2347544,0
+SPMD.US,D,20210126,000000,42.1554,42.2228,41.4442,41.4631,6606491.4886327,0
+SPMD.US,D,20210127,000000,40.8202,41.0253,40.2558,40.4598,1180291.264465,0
+SPMD.US,D,20210128,000000,40.7342,41.0442,40.5964,40.744,1096995.5445447,0
+SPMD.US,D,20210129,000000,40.7342,40.8004,39.817,39.9646,1094010.0240138,0
+SPMD.US,D,20210201,000000,40.3924,40.8599,40.0309,40.7806,945861.77103116,0
+SPMD.US,D,20210202,000000,41.1907,41.3551,40.9282,41.2996,735195.28443414,0
+SPMD.US,D,20210203,000000,41.3561,41.4542,40.958,41.3096,670839.49675607,0
+SPMD.US,D,20210204,000000,41.4146,41.9217,41.3858,41.892,545964.57274172,0
+SPMD.US,D,20210205,000000,42.2029,42.3515,42.0078,42.3218,521415.05237974,0
+SPMD.US,D,20210208,000000,42.5655,42.9943,42.4961,42.9844,632801.11799246,0
+SPMD.US,D,20210209,000000,42.9755,43.2519,42.8586,43.1003,649549.11074444,0
+SPMD.US,D,20210210,000000,43.3251,43.4221,42.7933,43.0507,707447.20842724,0
+SPMD.US,D,20210211,000000,43.2567,43.4519,42.818,43.3153,659659.69667513,0
+SPMD.US,D,20210212,000000,43.1875,43.5203,43.1697,43.4807,557331.1571643,0
+SPMD.US,D,20210216,000000,43.7639,43.8223,43.2667,43.4123,686211.34325045,0
+SPMD.US,D,20210217,000000,43.1498,43.2855,42.7596,43.1875,1036759.1088336,0
+SPMD.US,D,20210218,000000,42.8665,42.9359,42.4872,42.6823,585730.45425422,0
+SPMD.US,D,20210219,000000,42.9259,43.4321,42.9161,43.3251,591205.75957698,0
+SPMD.US,D,20210222,000000,43.0607,43.5489,43.0507,43.1973,651930.86351162,0
+SPMD.US,D,20210223,000000,42.8567,43.3825,42.1277,43.2567,1612755.5747757,0
+SPMD.US,D,20210224,000000,43.3351,44.1235,43.2756,44.0649,1001256.958536,0
+SPMD.US,D,20210225,000000,43.9867,44.0848,42.6031,42.7299,2253506.6382064,0
+SPMD.US,D,20210226,000000,42.8567,43.2171,42.1376,42.6328,1676239.0290961,0
+SPMD.US,D,20210301,000000,43.4707,44.0263,43.4321,43.8609,1053353.635532,0
+SPMD.US,D,20210302,000000,43.8511,43.8551,43.1697,43.2469,1090259.1925047,0
+SPMD.US,D,20210303,000000,43.3449,43.5489,42.8765,42.8765,1311981.2928366,0
+SPMD.US,D,20210304,000000,42.8081,43.0607,41.3096,41.9613,2424033.6746077,0
+SPMD.US,D,20210305,000000,42.4773,43.0409,41.162,42.9557,2012273.1465113,0
+SPMD.US,D,20210308,000000,43.1973,43.8659,42.9755,43.2855,1483162.5792561,0
+SPMD.US,D,20210309,000000,43.8511,43.9769,43.4221,43.5866,1311014.0528404,0
+SPMD.US,D,20210310,000000,43.9383,44.3483,43.8411,44.1819,1237046.4439061,0
+SPMD.US,D,20210311,000000,44.581,44.9524,44.3948,44.8445,1131788.9239893,0
+SPMD.US,D,20210312,000000,44.7949,45.2823,44.7464,45.2624,899249.48616375,0
+SPMD.US,D,20210315,000000,45.3318,45.8874,45.1852,45.8874,868151.40774841,0
+SPMD.US,D,20210316,000000,45.8874,45.8874,45.1178,45.2921,913165.42443843,0
+SPMD.US,D,20210317,000000,45.1178,45.6032,44.8573,45.6032,782683.94123963,0
+SPMD.US,D,20210318,000000,45.3991,45.828,44.6048,44.7078,970060.94454692,0
+SPMD.US,D,20210319,000000,44.6207,45.0931,44.27,44.7276,2979226.4034714,0
+SPMD.US,D,20210322,000000,44.7761,44.8049,44.2889,44.4731,862210.65603918,0
+SPMD.US,D,20210323,000000,44.2096,44.3275,43.1151,43.2915,1373453.5341378,0
+SPMD.US,D,20210324,000000,43.6529,44.0927,43.0359,43.0359,1300342.1042397,0
+SPMD.US,D,20210325,000000,42.7537,44.0927,42.4902,43.9461,1463713.7858885,0
+SPMD.US,D,20210326,000000,44.2393,44.9723,44.0729,44.9723,1061505.5099882,0
+SPMD.US,D,20210329,000000,44.6989,45.1208,44.0045,44.1413,1199302.8815087,0
+SPMD.US,D,20210330,000000,44.1413,44.7523,44.0432,44.6603,856126.53472719,0
+SPMD.US,D,20210331,000000,44.8544,45.0822,44.6305,44.7078,914083.19182519,0
+SPMD.US,D,20210401,000000,44.9911,45.3337,44.894,45.3337,1123950.039511,0
+SPMD.US,D,20210405,000000,45.8112,45.821,45.3536,45.6457,1029298.841264,0
+SPMD.US,D,20210406,000000,45.6953,45.9884,45.5873,45.6754,1133135.7905392,0
+SPMD.US,D,20210407,000000,45.6754,45.724,45.1862,45.3239,674606.48258665,0
+SPMD.US,D,20210408,000000,45.4902,45.5388,45.0495,45.519,662635.12075519,0
+SPMD.US,D,20210409,000000,45.4902,45.7537,45.3912,45.724,633417.00149733,0
+SPMD.US,D,20210412,000000,45.7052,45.935,45.5576,45.8805,483705.81791546,0
+SPMD.US,D,20210413,000000,45.8805,45.9399,45.411,45.6854,541420.16019188,0
+SPMD.US,D,20210414,000000,45.724,46.3014,45.7141,45.93,1065194.7531468,0
+SPMD.US,D,20210415,000000,46.2915,46.2915,45.8607,46.2618,725108.92998561,0
+SPMD.US,D,20210416,000000,46.5154,46.7104,46.341,46.6134,741036.08127947,0
+SPMD.US,D,20210419,000000,46.555,46.6292,46.0657,46.3312,1288482.8130132,0
+SPMD.US,D,20210420,000000,46.1826,46.3113,45.3813,45.6754,988186.09320158,0
+SPMD.US,D,20210421,000000,45.616,46.4758,45.5001,46.456,784528.56281894,0
+SPMD.US,D,20210422,000000,46.545,46.8313,46.1043,46.2519,1237803.6777235,0
+SPMD.US,D,20210423,000000,46.3876,47.1948,46.3698,47.0334,1243197.201794,0
+SPMD.US,D,20210426,000000,47.2879,47.384,47.1414,47.2384,912918.0613914,0
+SPMD.US,D,20210427,000000,47.2978,47.4226,47.0818,47.3166,785412.00227265,0
+SPMD.US,D,20210428,000000,47.2978,47.4434,47.181,47.3078,1050402.4429341,0
+SPMD.US,D,20210429,000000,47.6395,47.6395,46.96,47.3266,1258262.116181,0
+SPMD.US,D,20210430,000000,46.975,47.1017,46.5986,46.6818,1125014.2054357,0
+SPMD.US,D,20210503,000000,47.0522,47.2482,46.8086,46.9452,990196.29657565,0
+SPMD.US,D,20210504,000000,46.6233,46.7986,46.2816,46.7986,1245554.723079,0
+SPMD.US,D,20210505,000000,46.9838,46.9838,46.5936,46.7204,569685.17448483,0
+SPMD.US,D,20210506,000000,46.7798,46.9552,46.2321,46.9552,965027.86377355,0
+SPMD.US,D,20210507,000000,46.8778,47.481,46.7302,47.4632,530031.36357732,0
+SPMD.US,D,20210510,000000,47.5414,47.6296,46.8778,46.8868,1165609.0055671,0
+SPMD.US,D,20210511,000000,46.0558,46.7104,45.9498,46.4658,2142536.5463707,0
+SPMD.US,D,20210512,000000,46.1538,46.4371,45.0109,45.0307,1885101.2799174,0
+SPMD.US,D,20210513,000000,45.1485,46.0816,45.1188,45.8904,1756579.5178381,0
+SPMD.US,D,20210514,000000,46.2519,46.7204,46.0657,46.652,943021.63939315,0
+SPMD.US,D,20210517,000000,46.4758,46.652,46.1142,46.6134,794376.64102625,0
+SPMD.US,D,20210518,000000,46.6422,46.7016,46.0944,46.1142,956472.13128137,0
+SPMD.US,D,20210519,000000,45.4209,45.821,45.0891,45.821,1326163.7774149,0
+SPMD.US,D,20210520,000000,45.9201,46.134,45.6309,46.0082,830210.96455853,0
+SPMD.US,D,20210521,000000,46.3598,46.5154,45.9498,46.1043,597666.47850753,0
+SPMD.US,D,20210524,000000,46.341,46.5054,46.134,46.341,589778.1214198,0
+SPMD.US,D,20210525,000000,46.5252,46.6818,45.9597,45.9984,564041.25843206,0
+SPMD.US,D,20210526,000000,46.134,46.456,46.0855,46.456,656021.94541606,0
+SPMD.US,D,20210527,000000,46.7302,46.858,46.6422,46.7402,738090.9465521,0
+SPMD.US,D,20210528,000000,46.965,46.965,46.546,46.7699,624348.36929945,0
+SPMD.US,D,20210601,000000,47.1414,47.1414,46.8086,47.062,802987.90399838,0
+SPMD.US,D,20210602,000000,47.181,47.181,46.7016,46.7986,3492343.1828569,0
+SPMD.US,D,20210603,000000,46.5648,46.652,46.1826,46.545,782656.6808222,0
+SPMD.US,D,20210604,000000,46.8184,46.858,46.5252,46.8086,675880.65469016,0
+SPMD.US,D,20210607,000000,46.8778,46.9254,46.6372,46.7402,625337.8214876,0
+SPMD.US,D,20210608,000000,46.8382,47.2284,46.5658,47.171,631161.45436639,0
+SPMD.US,D,20210609,000000,47.2384,47.2384,46.8482,46.868,658740.91964329,0
+SPMD.US,D,20210610,000000,47.1216,47.1988,46.7204,46.858,499801.57993933,0
+SPMD.US,D,20210611,000000,46.975,47.2086,46.9353,47.1898,575019.12949501,0
+SPMD.US,D,20210614,000000,47.268,47.2879,46.6282,46.7888,500334.67254682,0
+SPMD.US,D,20210615,000000,46.8284,46.868,46.4024,46.7302,776371.6401373,0
+SPMD.US,D,20210616,000000,46.6916,46.7501,46.1826,46.4371,996009.83300355,0
+SPMD.US,D,20210617,000000,46.3975,46.456,45.3139,45.7141,721805.37125131,0
+SPMD.US,D,20210618,000000,45.1188,45.3912,44.7851,44.8147,827482.90352549,0
+SPMD.US,D,20210621,000000,45.1,45.8993,45.1,45.825,1194891.7421107,0
+SPMD.US,D,20210622,000000,45.7854,46.031,45.4922,45.9142,577616.94631144,0
+SPMD.US,D,20210623,000000,45.9924,46.1667,45.9142,45.9538,419229.88247168,0
+SPMD.US,D,20210624,000000,46.237,46.4084,45.9924,46.3757,470918.66285132,0
+SPMD.US,D,20210625,000000,46.5015,46.855,46.4134,46.8154,570047.63707212,0
+SPMD.US,D,20210628,000000,46.8254,46.8254,46.0845,46.3162,455000.59836328,0
+SPMD.US,D,20210629,000000,46.4718,46.6392,46.1786,46.2668,572257.75017401,0
+SPMD.US,D,20210630,000000,46.1588,46.3757,46.1291,46.2866,509652.6870819,0
+SPMD.US,D,20210701,000000,46.4718,46.7956,46.3936,46.6788,619781.74455764,0
+SPMD.US,D,20210702,000000,46.757,46.7956,46.3816,46.5312,546849.02184051,0
+SPMD.US,D,20210706,000000,46.5708,46.5708,45.6289,46.0023,582298.6705935,0
+SPMD.US,D,20210707,000000,45.9439,46.245,45.616,46.0796,1536034.6636811,0
+SPMD.US,D,20210708,000000,45.2763,45.924,44.9633,45.4922,762700.03597438,0
+SPMD.US,D,20210709,000000,45.934,46.5015,45.9042,46.4618,575945.98368758,0
+SPMD.US,D,20210712,000000,46.3262,46.6392,46.1489,46.5896,444650.72654627,0
+SPMD.US,D,20210713,000000,46.3757,46.453,45.8646,45.8944,587550.84435138,0
+SPMD.US,D,20210714,000000,46.1291,46.3559,45.5516,45.6289,1573584.3742212,0
+SPMD.US,D,20210715,000000,45.413,45.6685,45.1248,45.5021,861327.21658548,0
+SPMD.US,D,20210716,000000,45.8052,45.8349,44.9039,44.9336,684809.95586562,0
+SPMD.US,D,20210719,000000,44.1689,44.5295,43.7669,44.1689,4581503.8815038,0
+SPMD.US,D,20210720,000000,44.2769,45.619,44.1689,45.413,852869.41966703,0
+SPMD.US,D,20210721,000000,45.6784,46.139,45.6537,45.9637,651562.34305378,0
+SPMD.US,D,20210722,000000,45.8944,45.8944,45.2862,45.4922,562919.54273713,0
+SPMD.US,D,20210723,000000,45.7666,45.9439,45.4823,45.9042,475068.30417099,0
+SPMD.US,D,20210726,000000,45.9142,46.2272,45.827,45.9538,437036.99292301,0
+SPMD.US,D,20210727,000000,45.7666,45.7844,45.3882,45.6982,574667.77300371,0
+SPMD.US,D,20210728,000000,45.8944,46.2866,45.4328,46.0221,603354.81894427,0
+SPMD.US,D,20210729,000000,46.3162,46.7768,46.2964,46.4916,1074234.105637,0
+SPMD.US,D,20210730,000000,46.2766,46.8442,46.2668,46.4332,487720.16679306,0
+SPMD.US,D,20210802,000000,46.6886,47.1394,46.2172,46.237,751348.59622815,0
+SPMD.US,D,20210803,000000,46.3836,46.5411,45.8844,46.5213,705964.0397901,0
+SPMD.US,D,20210804,000000,46.3162,46.5808,46.0598,46.0696,536723.29123346,0
+SPMD.US,D,20210805,000000,46.2172,46.5609,46.2172,46.4916,371041.54161886,0
+SPMD.US,D,20210806,000000,46.7472,46.963,46.5411,46.6986,426245.90620169,0
+SPMD.US,D,20210809,000000,46.649,46.7372,46.3064,46.5808,371877.52775335,0
+SPMD.US,D,20210810,000000,46.6688,46.8838,46.453,46.7472,434018.15410408,0
+SPMD.US,D,20210811,000000,46.8352,47.1274,46.5411,47.1096,599558.55340608,0
+SPMD.US,D,20210812,000000,47.1196,47.1592,46.8046,47.0412,403099.79251475,0
+SPMD.US,D,20210813,000000,47.0998,47.1294,46.8838,46.9532,414758.16436832,0
+SPMD.US,D,20210816,000000,46.7372,46.9234,46.4718,46.8452,383814.56165174,0
+SPMD.US,D,20210817,000000,46.4816,46.5015,45.8052,46.2866,750824.59042646,0
+SPMD.US,D,20210818,000000,46.1974,46.4718,45.825,45.8448,530214.1093386,0
+SPMD.US,D,20210819,000000,45.4031,45.8151,45.1971,45.4724,1020525.0254325,0
+SPMD.US,D,20210820,000000,45.5021,46.0409,45.413,46.0221,477148.17305627,0
+SPMD.US,D,20210823,000000,46.3262,46.4916,46.2272,46.4232,367245.27608068,0
+SPMD.US,D,20210824,000000,46.6094,46.963,46.551,46.8838,345666.13157332,0
+SPMD.US,D,20210825,000000,46.8937,47.3652,46.8154,47.1592,344110.26848972,0
+SPMD.US,D,20210826,000000,47.1196,47.1492,46.649,46.7085,426307.49455218,0
+SPMD.US,D,20210827,000000,46.7858,47.6792,46.7858,47.6098,561521.18428756,0
+SPMD.US,D,20210830,000000,47.699,47.7276,47.388,47.492,665034.0374889,0
+SPMD.US,D,20210831,000000,47.4127,47.5514,47.2008,47.3552,610687.87123252,0
+SPMD.US,D,20210901,000000,47.492,47.6395,47.0601,47.482,691423.13120474,0
+SPMD.US,D,20210902,000000,47.5999,47.8296,47.482,47.7178,497602.57293343,0
+SPMD.US,D,20210903,000000,47.5999,47.6594,47.3652,47.492,310643.56269338,0
+SPMD.US,D,20210907,000000,47.4226,47.4424,46.9204,46.9334,439196.62377039,0
+SPMD.US,D,20210908,000000,46.8452,46.973,46.4916,46.757,548552.29310724,0
+SPMD.US,D,20210909,000000,46.7174,47.07,46.5996,46.6788,709639.1479175,0
+SPMD.US,D,20210910,000000,46.9136,46.9382,46.2073,46.2172,671258.4994684,0
+SPMD.US,D,20210913,000000,46.5808,46.6292,46.1875,46.5213,908198.98024101,0
+SPMD.US,D,20210914,000000,46.7085,46.7085,45.8844,46.0221,639753.53408181,0
+SPMD.US,D,20210915,000000,46.0409,46.5262,45.924,46.5114,653269.65290088,0
+SPMD.US,D,20210916,000000,46.4816,46.6688,46.1875,46.4332,492089.91074235,0
+SPMD.US,D,20210917,000000,46.3836,46.5114,45.9597,46.0796,708754.69881871,0
+SPMD.US,D,20210920,000000,45.1832,45.4793,44.7791,45.3615,1015487.9060788,0
+SPMD.US,D,20210921,000000,45.7062,45.7062,45.0455,45.312,784424.56937469,0
+SPMD.US,D,20210922,000000,45.5487,46.2281,45.5388,45.9032,773840.45989681,0
+SPMD.US,D,20210923,000000,46.1489,46.7748,46.0696,46.553,492198.95241205,0
+SPMD.US,D,20210924,000000,46.3757,46.6372,46.2083,46.4638,629062.4022244,0
+SPMD.US,D,20210927,000000,46.4936,47.1344,46.4936,46.8788,601632.36442083,0
+SPMD.US,D,20210928,000000,46.6718,46.7996,46.1241,46.1687,1044922.0893859,0
+SPMD.US,D,20210929,000000,46.3172,46.4638,46.0221,46.1786,751470.76328403,0
+SPMD.US,D,20210930,000000,46.347,46.4252,45.4595,45.4793,904592.52797973,0
+SPMD.US,D,20211001,000000,45.725,46.5034,45.3219,46.2182,1552951.2671632,0
+SPMD.US,D,20211004,000000,46.1687,46.445,45.7646,45.9627,1710707.3028217,0
+SPMD.US,D,20211005,000000,46.0994,46.4401,45.8141,46.0221,722895.78794846,0
+SPMD.US,D,20211006,000000,45.6071,45.9528,45.1426,45.9429,1157787.2850553,0
+SPMD.US,D,20211007,000000,46.2776,46.9076,46.2678,46.5926,662359.48764564,0
+SPMD.US,D,20211008,000000,46.6025,46.765,46.3222,46.3272,463853.1665119,0
+SPMD.US,D,20211011,000000,46.3856,46.7254,46.0894,46.0894,743517.78891054,0
+SPMD.US,D,20211012,000000,46.2083,46.5778,46.1291,46.347,1378786.4795028,0
+SPMD.US,D,20211013,000000,46.454,46.6322,46.0122,46.5332,815450.96298864,0
+SPMD.US,D,20211014,000000,46.967,47.3414,46.9076,47.3116,573793.42035582,0
+SPMD.US,D,20211015,000000,47.7256,47.8634,47.3512,47.3711,472280.67407765,0
+SPMD.US,D,20211018,000000,47.1938,47.5484,47.0452,47.479,498893.90900347,0
+SPMD.US,D,20211019,000000,47.6474,47.7445,47.4394,47.6078,420197.12246784,0
+SPMD.US,D,20211020,000000,47.6672,48.0704,47.5682,47.9525,490226.1059063,0
+SPMD.US,D,20211021,000000,47.9327,48.1496,47.799,48.1397,462931.36054478,0
+SPMD.US,D,20211022,000000,48.1882,48.4596,47.9624,48.1981,511577.07062334,0
+SPMD.US,D,20211025,000000,48.2674,48.5973,48.11,48.4249,464782.03999464,0
+SPMD.US,D,20211026,000000,48.5537,48.5884,48.1199,48.1298,570562.556068,0
+SPMD.US,D,20211027,000000,48.1,48.1208,47.3711,47.3711,588162.68927589,0
+SPMD.US,D,20211028,000000,47.5682,48.1397,47.5682,48.1298,461231.11821332,0
+SPMD.US,D,20211029,000000,48.002,48.3665,47.9624,48.1496,523611.03045037,0
+SPMD.US,D,20211101,000000,48.3071,49.1737,48.3071,49.1539,720812.8901279,0
+SPMD.US,D,20211102,000000,49.1539,49.3767,48.9281,49.2529,897145.38579631,0
+SPMD.US,D,20211103,000000,49.1143,49.972,49.0945,49.8047,751538.40950505,0
+SPMD.US,D,20211104,000000,49.9027,50.1295,49.5184,49.6571,896523.4444209,0
+SPMD.US,D,20211105,000000,50.0215,50.4247,49.8343,50.0799,615718.93271571,0
+SPMD.US,D,20211108,000000,50.3949,50.4643,50.0017,50.1196,719851.70800228,0
+SPMD.US,D,20211109,000000,50.0701,50.2187,49.8641,50.0601,725233.11633167,0
+SPMD.US,D,20211110,000000,49.8927,50.1295,49.4154,49.6175,1973254.4023654,0
+SPMD.US,D,20211111,000000,49.7947,50.0017,49.6175,49.8829,1073863.5658891,0
+SPMD.US,D,20211112,000000,50.0117,50.0997,49.8739,50.0601,813197.43514788,0
+SPMD.US,D,20211115,000000,50.2385,50.2681,50.0215,50.1592,653768.41757531,0
+SPMD.US,D,20211116,000000,50.0997,50.4445,50.0513,50.1989,838304.2795995,0
+SPMD.US,D,20211117,000000,50.0899,50.0899,49.5471,49.7848,5783348.0397038,0
+SPMD.US,D,20211118,000000,49.972,50.0017,49.3718,49.7452,848685.4504143,0
+SPMD.US,D,20211119,000000,49.4788,49.7254,49.3322,49.5184,876181.11514872,0
+SPMD.US,D,20211122,000000,49.7165,50.0899,49.5481,49.5976,789430.38973063,0
+SPMD.US,D,20211123,000000,49.6175,49.8343,49.1143,49.558,1206974.1649021,0
+SPMD.US,D,20211124,000000,49.2232,49.5749,49.0846,49.5085,919154.63911198,0
+SPMD.US,D,20211126,000000,48.2774,48.4546,47.5484,47.9624,2495271.2032188,0
+SPMD.US,D,20211129,000000,48.5537,48.5537,47.687,47.9822,1138809.9959448,0
+SPMD.US,D,20211130,000000,47.6574,47.687,46.6124,46.7302,1932298.1492919,0
+SPMD.US,D,20211201,000000,47.5186,47.9228,45.9627,45.9627,2842403.3394627,0
+SPMD.US,D,20211202,000000,46.1786,47.4098,46.139,47.2434,2371415.0111001,0
+SPMD.US,D,20211203,000000,47.4494,47.4494,46.2678,46.652,2033611.9954874,0
+SPMD.US,D,20211206,000000,47.0364,47.8881,46.7302,47.5682,1457831.5935944,0
+SPMD.US,D,20211207,000000,48.1981,48.8072,48.0802,48.3853,1159051.3607079,0
+SPMD.US,D,20211208,000000,48.524,48.7389,48.3051,48.6418,799552.0817573,0
+SPMD.US,D,20211209,000000,48.415,48.5438,47.9327,47.9426,667038.18299244,0
+SPMD.US,D,20211210,000000,48.218,48.317,47.5979,47.9822,634653.81673251,0
+SPMD.US,D,20211213,000000,47.893,47.9624,47.3226,47.489,969561.1702274,0
+SPMD.US,D,20211214,000000,47.2236,47.7841,47.1344,47.2928,1059958.7337104,0
+SPMD.US,D,20211215,000000,47.2928,47.8336,46.7996,47.794,1496988.6591177,0
+SPMD.US,D,20211216,000000,48.0802,48.1595,46.9968,47.184,1048702.2006026,0
+SPMD.US,D,20211217,000000,46.967,47.5682,46.6422,47.0948,1077784.0177733,0
+SPMD.US,D,20211220,000000,46.4332,46.5124,45.6933,46.3153,1377683.9470646,0
+SPMD.US,D,20211221,000000,46.759,47.5246,46.7104,47.5196,886089.77206143,0
+SPMD.US,D,20211222,000000,47.4702,47.9842,47.4602,47.9842,747616.94797572,0
+SPMD.US,D,20211223,000000,48.1318,48.418,48.0139,48.3002,539523.03706787,0
+SPMD.US,D,20211227,000000,48.3398,48.9618,48.1664,48.9419,470906.54711025,0
+SPMD.US,D,20211228,000000,48.932,49.2975,48.8181,48.9419,714107.83708559,0
+SPMD.US,D,20211229,000000,48.8924,49.2678,48.8726,49.1985,395900.01337836,0
+SPMD.US,D,20211230,000000,49.2183,49.5541,49.0261,49.0697,612712.20963786,0
+SPMD.US,D,20211231,000000,49.0697,49.3569,48.9816,49.1192,353058.75292189,0
+SPMD.US,D,20220103,000000,49.3371,49.5739,48.9023,49.2777,629762.08627173,0
+SPMD.US,D,20220104,000000,49.4451,49.7413,49.3371,49.5144,564178.57016429,0
+SPMD.US,D,20220105,000000,49.5144,49.7026,48.3794,48.3883,797731.69166013,0
+SPMD.US,D,20220106,000000,48.4972,48.9469,48.1416,48.626,879910.74411098,0
+SPMD.US,D,20220107,000000,48.6359,48.8924,48.112,48.2506,817664.1050258,0
+SPMD.US,D,20220110,000000,48.0436,48.107,47.283,48.0922,1274155.949187,0
+SPMD.US,D,20220111,000000,48.1516,48.527,47.6187,48.517,1748052.0554085,0
+SPMD.US,D,20220112,000000,48.6854,48.9221,48.1218,48.3695,626920.94498863,0
+SPMD.US,D,20220113,000000,48.5368,48.8825,48.1387,48.2308,956847.71925484,0
+SPMD.US,D,20220114,000000,47.905,48.1218,47.4206,48.102,939201.1423728,0
+SPMD.US,D,20220118,000000,47.6682,47.6782,46.9918,47.075,1132992.4209365,0
+SPMD.US,D,20220119,000000,47.2928,47.4108,46.4232,46.4332,1157559.1052651,0
+SPMD.US,D,20220120,000000,46.651,47.2236,45.5744,45.6041,6265307.1716137,0
+SPMD.US,D,20220121,000000,45.416,45.9003,44.8039,44.8435,3090193.4663718,0
+SPMD.US,D,20220124,000000,44.2215,45.7715,43.5895,45.6834,2964787.4690402,0
+SPMD.US,D,20220125,000000,45.0317,45.4358,44.0471,44.8831,2413358.6970717,0
+SPMD.US,D,20220126,000000,45.4952,45.8607,43.9649,44.4285,2162769.8339732,0
+SPMD.US,D,20220127,000000,44.7939,45.2783,43.5103,43.7371,2945106.4573019,0
+SPMD.US,D,20220128,000000,43.7965,44.5869,43.1547,44.5771,3257097.8961903,0
+SPMD.US,D,20220131,000000,44.3403,45.5744,44.2809,45.5744,1136060.7323649,0
+SPMD.US,D,20220201,000000,45.6933,46.0875,45.1386,46.039,1040028.3396349,0
+SPMD.US,D,20220202,000000,46.1073,46.2262,45.6636,46.0578,1026869.6351776,0
+SPMD.US,D,20220203,000000,45.5447,45.9597,45.2288,45.308,863117.31732995,0
+SPMD.US,D,20220204,000000,45.2387,45.722,44.7494,45.3763,839479.5064842,0
+SPMD.US,D,20220207,000000,45.4556,45.6933,45.1891,45.3763,961802.04771118,0
+SPMD.US,D,20220208,000000,45.4457,46.2856,45.4259,46.2162,808219.88485447,0
+SPMD.US,D,20220209,000000,46.6412,47.075,46.6114,47.075,761789.33610325,0
+SPMD.US,D,20220210,000000,46.4134,47.5098,46.1568,46.3747,866518.81163797,0
+SPMD.US,D,20220211,000000,46.4232,46.7888,45.5239,45.8112,1023181.4016641,0
+SPMD.US,D,20220214,000000,45.7616,46.2064,45.3377,45.624,1486005.7398294,0
+SPMD.US,D,20220215,000000,46.0578,46.6906,46.0578,46.6114,1487767.5705113,0
+SPMD.US,D,20220216,000000,46.453,46.9274,46.3054,46.759,1032978.9976169,0
+SPMD.US,D,20220217,000000,46.443,46.4826,45.7032,45.7616,1240287.4046448,0
+SPMD.US,D,20220218,000000,45.7715,46.2262,45.4259,45.5744,1286954.2103471,0
+SPMD.US,D,20220222,000000,45.3763,45.722,44.6662,44.9425,1062209.2326158,0
+SPMD.US,D,20220223,000000,45.308,45.3763,44.1225,44.1719,1901675.6137139,0
+SPMD.US,D,20220224,000000,43.0458,44.9029,42.9675,44.8137,2906225.0248882,0
+SPMD.US,D,20220225,000000,44.9524,46.0974,44.7058,46.0776,1258901.221523,0
+SPMD.US,D,20220228,000000,45.5843,46.3153,45.5249,46.0677,2033857.3392441,0
+SPMD.US,D,20220301,000000,45.9498,46.1865,44.8534,45.1693,2258016.7228232,0
+SPMD.US,D,20220302,000000,45.5051,46.5817,45.4556,46.3747,2043987.1084316,0
+SPMD.US,D,20220303,000000,46.651,46.651,45.6685,45.9993,972665.82887897,0
+SPMD.US,D,20220304,000000,45.5843,45.6438,44.8435,45.2585,1377404.2753747,0
+SPMD.US,D,20220307,000000,45.2387,45.2387,43.5697,43.5995,1382519.1374004,0
+SPMD.US,D,20220308,000000,43.7075,44.7741,43.3617,43.7371,1791222.4601643,0
+SPMD.US,D,20220309,000000,44.6365,45.2089,44.4978,45.0019,1378645.1291902,0
+SPMD.US,D,20220310,000000,44.3889,45.0406,44.3403,44.9921,1291796.4681984,0
+SPMD.US,D,20220311,000000,45.2882,45.4259,44.5077,44.5375,1162196.4051631,0
+SPMD.US,D,20220314,000000,44.6662,44.9128,43.9303,44.1423,926825.92250537,0
+SPMD.US,D,20220315,000000,44.271,44.8385,44.2175,44.8237,1172079.8209486,0
+SPMD.US,D,20220316,000000,45.2486,46.0875,44.9227,46.0875,1359413.409517,0
+SPMD.US,D,20220317,000000,45.8904,46.552,45.7814,46.552,1196673.7656945,0
+SPMD.US,D,20220318,000000,46.2064,46.965,46.1667,46.8778,1112140.2208939,0
+SPMD.US,D,20220321,000000,46.9372,47.2444,46.4222,46.7491,1009424.9873136,0
+SPMD.US,D,20220322,000000,46.9174,47.383,46.8382,47.0462,829684.93946666,0
+SPMD.US,D,20220323,000000,46.7986,46.858,46.1598,46.1648,967703.4232619,0
+SPMD.US,D,20220324,000000,46.4322,46.6996,46.0954,46.6996,872450.47654139,0
+SPMD.US,D,20220325,000000,46.7392,47.0364,46.551,47.0166,824168.23869521,0
+SPMD.US,D,20220328,000000,46.9274,47.1056,46.4916,47.1056,644234.33899098,0
+SPMD.US,D,20220329,000000,47.4524,48.205,47.4524,48.0961,846737.8450358,0
+SPMD.US,D,20220330,000000,47.9376,47.9872,47.1354,47.373,1159097.8043821,0
+SPMD.US,D,20220331,000000,47.2642,47.5612,46.6896,46.7094,501100.99317008,0
+SPMD.US,D,20220401,000000,46.9372,47.2146,46.5808,46.9968,848877.28298139,0
+SPMD.US,D,20220404,000000,47.0958,47.0958,46.6585,46.9076,599531.29298865,0
+SPMD.US,D,20220405,000000,46.8878,47.0858,45.9468,46.0459,630368.88297078,0
+SPMD.US,D,20220406,000000,45.7488,45.7586,45.2238,45.5308,1002626.037278,0
+SPMD.US,D,20220407,000000,45.5308,45.6299,44.8078,45.4318,1152053.5105895,0
+SPMD.US,D,20220408,000000,45.4219,45.8181,45.1743,45.4021,759896.2515596,0
+SPMD.US,D,20220411,000000,45.2139,45.7785,45.1446,45.1941,631441.12605631,0
+SPMD.US,D,20220412,000000,45.6002,46.0162,44.996,45.1248,863537.32968736,0
+SPMD.US,D,20220413,000000,45.1842,45.9072,45.1842,45.8676,760118.3734794,0
+SPMD.US,D,20220414,000000,45.8577,46.1746,45.5804,45.6002,877581.49288848,0
+SPMD.US,D,20220418,000000,45.511,45.7289,45.2832,45.4912,1561562.5301353,0
+SPMD.US,D,20220419,000000,45.5308,46.5906,45.5308,46.5312,1321698.1171822,0
+SPMD.US,D,20220420,000000,46.7888,47.1452,46.7094,46.8976,1110165.3550979,0
+SPMD.US,D,20220421,000000,47.284,47.378,45.8973,46.036,725161.43153028,0
+SPMD.US,D,20220422,000000,45.8775,45.8775,44.7781,44.7979,961658.67810841,0
+SPMD.US,D,20220425,000000,44.4215,45.0851,43.8867,45.0455,1016495.5318785,0
+SPMD.US,D,20220426,000000,44.7583,44.7682,43.7381,43.7481,1762765.6133042,0
+SPMD.US,D,20220427,000000,43.8273,44.2829,43.5053,43.7381,2372430.7140606,0
+SPMD.US,D,20220428,000000,44.2135,44.7583,43.4113,44.58,1930152.6534758,0
+SPMD.US,D,20220429,000000,44.3721,44.8277,43.3221,43.3717,900667.02787003,0
+SPMD.US,D,20220502,000000,43.3717,43.8769,42.6833,43.6291,1808843.795919,0
+SPMD.US,D,20220503,000000,43.649,44.2787,43.5401,44.0749,1864793.2785783,0
+SPMD.US,D,20220504,000000,44.1937,45.3328,43.6589,45.3031,1763672.274595,0
+SPMD.US,D,20220505,000000,44.8573,44.8673,43.1934,43.6291,1820209.3706966,0
+SPMD.US,D,20220506,000000,43.4113,43.5005,42.4803,43.0647,2679675.8113812,0
+SPMD.US,D,20220509,000000,42.401,42.6387,41.4205,41.5988,1629996.2743316,0
+SPMD.US,D,20220510,000000,42.1237,42.3218,40.7272,41.4502,2706522.2743228,0
+SPMD.US,D,20220511,000000,41.4898,42.302,40.6877,40.737,3700145.3063338,0
+SPMD.US,D,20220512,000000,40.5688,41.4304,40.3651,41.1332,3428046.9642392,0
+SPMD.US,D,20220513,000000,41.6285,42.5001,41.6037,42.2228,1331090.8454539,0
+SPMD.US,D,20220516,000000,42.1633,42.3218,41.6582,41.9751,733305.22882577,0
+SPMD.US,D,20220517,000000,42.7279,43.2429,42.3713,43.2429,1335526.216334,0
+SPMD.US,D,20220518,000000,42.718,42.7873,41.4403,41.579,1183232.3606121,0
+SPMD.US,D,20220519,000000,41.262,42.0544,41.2125,41.5492,1426850.6340096,0
+SPMD.US,D,20220520,000000,41.9553,41.985,40.4796,41.4403,1819601.5643524,0
+SPMD.US,D,20220523,000000,41.8167,42.0643,41.3016,41.8662,640253.30840133,0
+SPMD.US,D,20220524,000000,41.5592,41.6186,40.6232,41.3809,1069851.2363016,0
+SPMD.US,D,20220525,000000,41.2026,42.3416,41.1928,42.1435,1128296.5616231,0
+SPMD.US,D,20220526,000000,42.4407,43.3221,42.4407,43.1537,753451.6869505,0
+SPMD.US,D,20220527,000000,43.3221,44.1541,43.3221,44.1443,922163.38148001,0
+SPMD.US,D,20220531,000000,43.9065,44.0213,43.4212,43.7183,1184020.8934274,0
+SPMD.US,D,20220601,000000,43.9461,44.0253,42.7923,43.3519,1257980.425201,0
+SPMD.US,D,20220602,000000,43.3915,44.3324,43.3023,44.3126,804055.09885845,0
+SPMD.US,D,20220603,000000,43.9065,44.0155,43.6837,43.7975,439532.83558534,0
+SPMD.US,D,20220606,000000,44.2928,44.3175,43.9363,44.0551,401450.03243778,0
+SPMD.US,D,20220607,000000,43.6985,44.6493,43.6787,44.6493,503188.93921609,0
+SPMD.US,D,20220608,000000,44.3819,44.4413,43.6787,43.8075,1917681.5173248,0
+SPMD.US,D,20220609,000000,43.6589,43.6887,42.9179,42.9259,1035986.7303399,0
+SPMD.US,D,20220610,000000,42.2029,42.401,41.7176,41.777,731602.96720412,0
+SPMD.US,D,20220613,000000,40.737,40.8856,39.7318,39.9051,1704407.1174604,0
+SPMD.US,D,20220614,000000,40.0636,40.1726,39.3554,39.7368,1893469.2184228,0
+SPMD.US,D,20220615,000000,40.1428,40.7074,39.5386,40.1924,1456002.1166916,0
+SPMD.US,D,20220616,000000,39.3208,39.3604,38.0777,38.3006,3319492.9531037,0
+SPMD.US,D,20220617,000000,38.4888,38.9999,38.1918,38.6571,1368287.1802125,0
+SPMD.US,D,20220621,000000,39.2214,39.4901,38.903,39.1319,907650.82691613,0
+SPMD.US,D,20220622,000000,38.6144,39.2784,38.594,39.0224,918462.55768528,0
+SPMD.US,D,20220623,000000,39.1418,39.311,38.6741,39.2612,1033280.9278767,0
+SPMD.US,D,20220624,000000,39.6494,40.6446,39.5598,40.6446,854404.05768577,0
+SPMD.US,D,20220627,000000,40.8038,41.0391,40.4057,40.7541,774456.53364792,0
+SPMD.US,D,20220628,000000,41.0228,41.3512,40.1768,40.1768,1738769.4711405,0
+SPMD.US,D,20220629,000000,40.2266,40.2465,39.5698,39.8882,876175.22595483,0
+SPMD.US,D,20220630,000000,39.3309,39.9678,38.9726,39.5001,1598474.2019108,0
+SPMD.US,D,20220701,000000,39.3807,40.0475,39.112,39.9778,1152831.9422989,0
+SPMD.US,D,20220705,000000,39.3707,39.9579,38.8134,39.9479,882791.88460863,0
+SPMD.US,D,20220706,000000,39.8982,40.147,39.2611,39.719,1047597.4278766,0
+SPMD.US,D,20220707,000000,39.9678,40.6446,39.9678,40.565,726385.52884059,0
+SPMD.US,D,20220708,000000,40.4754,40.7342,40.1171,40.4256,739674.11057126,0
+SPMD.US,D,20220711,000000,40.2067,40.302,39.8982,39.9678,485922.9903809,0
+SPMD.US,D,20220712,000000,39.8584,40.3659,39.6892,39.8882,673112.63461023,0
+SPMD.US,D,20220713,000000,39.3906,39.9779,39.2114,39.7887,1163246.7740296,0
+SPMD.US,D,20220714,000000,39.1617,39.4503,38.8326,39.3906,2079268.6538302,0
+SPMD.US,D,20220715,000000,39.8683,40.1569,39.4211,40.147,658425.36057188,0
+SPMD.US,D,20220718,000000,40.5749,40.7342,39.9678,40.0674,547369.99518812,0
+SPMD.US,D,20220719,000000,40.5451,41.4075,40.4854,41.391,772371.55768639,0
+SPMD.US,D,20220720,000000,41.3811,41.8886,41.182,41.809,877750.76441636,0
+SPMD.US,D,20220721,000000,41.7194,42.1374,41.401,42.1374,1161745.5913373,0
+SPMD.US,D,20220722,000000,42.217,42.3962,41.4905,41.7791,1027695.2019152,0
+SPMD.US,D,20220725,000000,41.9185,42.0578,41.5801,42.0279,567762.56730335,0
+SPMD.US,D,20220726,000000,41.8787,41.9782,41.6199,41.7791,823384.63941677,0
+SPMD.US,D,20220727,000000,42.008,42.7311,41.8886,42.5753,895241.45191622,0
+SPMD.US,D,20220728,000000,42.7246,43.262,42.3166,43.2322,1024593.3605691,0
+SPMD.US,D,20220729,000000,43.3217,43.9388,43.2023,43.8094,729077.40864826,0
+SPMD.US,D,20220801,000000,43.5407,43.9829,43.2819,43.7795,1091869.2547993,0
+SPMD.US,D,20220802,000000,43.6103,43.8392,43.2322,43.3715,889990.32691626,0
+SPMD.US,D,20220803,000000,43.6501,43.879,43.3516,43.7298,543437.17788046,0
+SPMD.US,D,20220804,000000,43.6999,43.7397,43.3914,43.4212,807795.04807074,0
+SPMD.US,D,20220805,000000,43.0431,43.7347,42.9933,43.6501,799148.6778785,0
+SPMD.US,D,20220808,000000,43.8989,44.3667,43.8492,43.9288,577215.7980725,0
+SPMD.US,D,20220809,000000,43.879,43.889,43.4212,43.5805,714864.40384068,0
+SPMD.US,D,20220810,000000,44.2572,44.7051,44.2572,44.6354,588274.71153396,0
+SPMD.US,D,20220811,000000,45.0136,45.5012,44.8643,44.9141,598356.9519185,0
+SPMD.US,D,20220812,000000,45.1529,45.6107,45.0036,45.6107,729905.37018672,0
+SPMD.US,D,20220815,000000,45.3022,45.7301,45.2226,45.6804,364730.12018952,0
+SPMD.US,D,20220816,000000,45.561,46.1581,45.561,45.9491,442897.12499661,0
+SPMD.US,D,20220817,000000,45.561,45.6306,45.0633,45.342,422861.25961215,0
+SPMD.US,D,20220818,000000,45.5112,45.77,45.3719,45.7003,513028.68268838,0
+SPMD.US,D,20220819,000000,45.342,45.4017,44.8337,44.9738,433638.82691976,0
+SPMD.US,D,20220822,000000,44.4264,44.4264,43.9222,43.9985,696786.90864851,0
+SPMD.US,D,20220823,000000,44.0681,44.4762,43.9288,44.0084,554812.60576498,0
+SPMD.US,D,20220824,000000,43.9587,44.3567,43.8492,44.2274,447755.37018888,0
+SPMD.US,D,20220825,000000,44.4065,44.9638,44.3567,44.9638,531820.59614977,0
+SPMD.US,D,20220826,000000,45.0235,45.0235,43.6103,43.6203,620711.91345679,0
+SPMD.US,D,20220829,000000,43.3018,43.6999,43.1426,43.3317,604604.84614922,0
+SPMD.US,D,20220830,000000,43.4411,43.471,42.5555,42.7246,1059024.1009534,0
+SPMD.US,D,20220831,000000,42.854,42.9336,42.3663,42.4459,937240.40383898,0
+SPMD.US,D,20220901,000000,42.0877,42.1175,41.5453,42.0877,1448904.5576812,0
+SPMD.US,D,20220902,000000,42.6151,42.7097,41.61,41.809,705360.93268691,0
+SPMD.US,D,20220906,000000,41.8986,41.9682,41.2318,41.5104,979668.40864635,0
+SPMD.US,D,20220907,000000,41.4706,42.5355,41.4308,42.4559,698143.39903312,0
+SPMD.US,D,20220908,000000,42.1573,42.8689,41.9433,42.854,722026.6730714,0
+SPMD.US,D,20220909,000000,43.2122,43.7099,43.1824,43.6501,558018.94711111,0
+SPMD.US,D,20220912,000000,43.9189,44.2871,43.8193,44.0781,568795.50961103,0
+SPMD.US,D,20220913,000000,43.0431,43.2172,42.2967,42.436,788191.24999397,0
+SPMD.US,D,20220914,000000,42.5256,42.5256,41.9483,42.4161,531359.38941901,0
+SPMD.US,D,20220915,000000,42.2469,42.8241,41.9981,42.1573,863922.60095492,0
+SPMD.US,D,20220916,000000,41.6796,41.7592,41.2119,41.6,697621.90384081,0
+SPMD.US,D,20220919,000000,41.19,42.15,41.17,42.13,659541,0
+SPMD.US,D,20220920,000000,41.74,41.74,41.1593,41.43,893841,0
+SPMD.US,D,20220921,000000,41.65,42.09,40.86,40.86,1068566,0
+SPMD.US,D,20220922,000000,40.86,40.91,39.8918,39.99,1055323,0
+SPMD.US,D,20220923,000000,39.46,39.48,38.63,39.15,1573693,0
+SPMD.US,D,20220926,000000,38.97,39.42,38.4,38.55,1619107,0
+SPMD.US,D,20220927,000000,38.97,39.23,38.21,38.56,1392617,0
+SPMD.US,D,20220928,000000,38.79,39.8001,38.63,39.62,1235593,0
+SPMD.US,D,20220929,000000,39.2,39.2,38.4,38.82,2241655,0
+SPMD.US,D,20220930,000000,38.78,39.42,38.5,38.56,1846732,0
+SPMD.US,D,20221003,000000,39.09,39.9,38.68,39.66,1332803,0
+SPMD.US,D,20221004,000000,40.36,41.22,40.33,41.21,952900,0
+SPMD.US,D,20221005,000000,40.63,41.21,40.31,41,1329474,0
+SPMD.US,D,20221006,000000,40.78,41.19,40.53,40.67,1720898,0
+SPMD.US,D,20221007,000000,40.33,40.34,39.46,39.65,871558,0
+SPMD.US,D,20221010,000000,39.83,39.91,39.28,39.58,1269032,0
+SPMD.US,D,20221011,000000,39.39,40.15,39.0702,39.64,1570391,0
+SPMD.US,D,20221012,000000,39.64,39.7,39.2501,39.42,791051,0
+SPMD.US,D,20221013,000000,38.63,40.5,38.36,40.27,1300706,0
+SPMD.US,D,20221014,000000,40.57,40.8,39.26,39.32,3641295,0
+SPMD.US,D,20221017,000000,40.04,40.54,40.01,40.38,806367,0
+SPMD.US,D,20221018,000000,41.19,41.49,40.65,40.97,537598,0
+SPMD.US,D,20221019,000000,40.63,40.79,39.87,40.24,685090,0
+SPMD.US,D,20221020,000000,40.29,40.67,39.54,39.65,779887,0
+SPMD.US,D,20221021,000000,39.71,40.55,39.385,40.45,729832,0
+SPMD.US,D,20221024,000000,40.7,40.84,40.32,40.76,628084,0
+SPMD.US,D,20221025,000000,40.76,41.8,40.71,41.74,959782,0
+SPMD.US,D,20221026,000000,41.87,42.48,41.64,41.86,643628,0
+SPMD.US,D,20221027,000000,42.07,42.41,41.8072,41.84,920925,0
+SPMD.US,D,20221028,000000,41.93,42.65,41.69,42.61,687628,0
+SPMD.US,D,20221031,000000,42.35,42.82,42.32,42.59,660972,0
+SPMD.US,D,20221101,000000,43.02,43.13,42.53,42.77,659194,0
+SPMD.US,D,20221102,000000,42.61,43.01,41.52,41.53,962629,0
+SPMD.US,D,20221103,000000,41.03,41.71,40.72,41.43,749356,0
+SPMD.US,D,20221104,000000,42.14,42.44,41.4401,42.13,783299,0
+SPMD.US,D,20221107,000000,42.41,42.56,41.99,42.49,456932,0
+SPMD.US,D,20221108,000000,42.61,43.0282,42.1,42.59,533308,0
+SPMD.US,D,20221109,000000,42.28,42.51,41.61,41.68,774689,0
+SPMD.US,D,20221110,000000,43.18,44.11,43.18,44.11,788049,0
+SPMD.US,D,20221111,000000,44.23,44.73,44.18,44.37,895384,0
+SPMD.US,D,20221114,000000,44.14,44.56,43.9,43.9,612966,0
+SPMD.US,D,20221115,000000,44.62,44.96,44.27,44.58,678250,0
+SPMD.US,D,20221116,000000,44.31,44.34,43.87,44,646555,0
+SPMD.US,D,20221117,000000,43.44,43.72,43.18,43.7,784869,0
+SPMD.US,D,20221118,000000,44.15,44.24,43.59,44,579906,0
+SPMD.US,D,20221121,000000,43.77,44,43.68,43.89,483500,0
+SPMD.US,D,20221122,000000,44.17,44.64,44.08,44.62,634745,0
+SPMD.US,D,20221123,000000,44.59,44.89,44.4383,44.67,467445,0
+SPMD.US,D,20221125,000000,44.65,44.93,44.63,44.86,229730,0
+SPMD.US,D,20221128,000000,44.49,44.65,43.91,44.02,487803,0
+SPMD.US,D,20221129,000000,44.06,44.37,44.02,44.16,439438,0
+SPMD.US,D,20221130,000000,44.23,45.21,43.78,45.21,1290654,0
+SPMD.US,D,20221201,000000,45.35,45.628,44.97,45.11,560838,0
+SPMD.US,D,20221202,000000,44.58,45.35,44.53,45.15,475709,0
+SPMD.US,D,20221205,000000,44.83,44.83,43.84,44,921219,0
+SPMD.US,D,20221206,000000,43.96,44.06,43.13,43.52,998254,0
+SPMD.US,D,20221207,000000,43.45,43.829,43.35,43.45,477682,0
+SPMD.US,D,20221208,000000,43.72,44.09,43.56,43.78,460686,0
+SPMD.US,D,20221209,000000,43.64,43.8,43.32,43.33,979154,0
+SPMD.US,D,20221212,000000,43.45,43.83,43.17,43.77,466934,0
+SPMD.US,D,20221213,000000,45,45.03,43.74,44.04,1528915,0
+SPMD.US,D,20221214,000000,44.07,44.39,43.5148,43.85,913176,0
+SPMD.US,D,20221215,000000,43.34,43.38,42.7199,42.87,791500,0
+SPMD.US,D,20221216,000000,42.41,42.64,42.08,42.41,858495,0
+SPMD.US,D,20221219,000000,42.27,42.33,41.57,41.77,477314,0
+SPMD.US,D,20221220,000000,41.69,42.19,41.64,41.98,602735,0
+SPMD.US,D,20221221,000000,42.34,42.865,42.34,42.74,523496,0
+SPMD.US,D,20221222,000000,42.49,42.49,41.57,42.28,654043,0
+SPMD.US,D,20221223,000000,42.29,42.5969,42.04,42.59,559917,0
+SPMD.US,D,20221227,000000,42.64,42.7611,42.35,42.6,554251,0
+SPMD.US,D,20221228,000000,42.65,42.72,41.88,41.88,703881,0
+SPMD.US,D,20221229,000000,42.22,42.8474,42.12,42.69,545464,0
+SPMD.US,D,20221230,000000,42.41,42.5792,42.155,42.5,518594,0
+SPMD.US,D,20230103,000000,42.78,43.05,42.01,42.32,796244,0
+SPMD.US,D,20230104,000000,42.58,43.17,42.57,42.94,682046,0
+SPMD.US,D,20230105,000000,42.68,42.71,42.26,42.51,684594,0
+SPMD.US,D,20230106,000000,42.91,43.66,42.745,43.59,482701,0
+SPMD.US,D,20230109,000000,43.82,44.0786,43.55,43.6,834982,0
+SPMD.US,D,20230110,000000,43.57,44.02,43.36,44.02,344226,0
+SPMD.US,D,20230111,000000,44.16,44.57,44.16,44.57,1830988,0
+SPMD.US,D,20230112,000000,44.76,45.04,44.38,44.97,463865,0
+SPMD.US,D,20230113,000000,44.66,45.235,44.62,45.19,598161,0
+SPMD.US,D,20230117,000000,45.17,45.38,45.025,45.11,547145,0
+SPMD.US,D,20230118,000000,45.28,45.5401,44.51,44.53,355519,0
+SPMD.US,D,20230119,000000,44.27,44.3082,43.84,44.07,515937,0
+SPMD.US,D,20230120,000000,44.24,44.8,43.94,44.8,507528,0
+SPMD.US,D,20230123,000000,44.92,45.49,44.79,45.36,796396,0
+SPMD.US,D,20230124,000000,45.15,45.41,44.96,45.19,601031,0
+SPMD.US,D,20230125,000000,44.81,45.33,44.63,45.31,538880,0
+SPMD.US,D,20230126,000000,45.58,45.73,45.1925,45.69,489421,0
+SPMD.US,D,20230127,000000,45.58,46.03,45.53,45.87,338869,0
+SPMD.US,D,20230130,000000,45.54,45.9798,45.34,45.35,439788,0
+SPMD.US,D,20230131,000000,45.41,46.45,45.41,46.45,597411,0
+SPMD.US,D,20230201,000000,46.36,47.5,46.2,47.21,1078943,0
+SPMD.US,D,20230202,000000,47.47,47.96,47.3257,47.74,863489,0
+SPMD.US,D,20230203,000000,47.31,47.8101,47.245,47.41,978347,0
+SPMD.US,D,20230206,000000,47.13,47.34,46.715,46.89,519713,0
+SPMD.US,D,20230207,000000,46.79,47.35,46.4,47.26,899338,0
+SPMD.US,D,20230208,000000,46.97,47.15,46.59,46.68,359901,0
+SPMD.US,D,20230209,000000,46.99,47.18,46,46.12,507724,0
+SPMD.US,D,20230210,000000,45.98,46.27,45.87,46.25,543898,0
+SPMD.US,D,20230213,000000,46.25,46.7723,46.1027,46.77,311779,0
+SPMD.US,D,20230214,000000,46.58,47.09,46.34,46.82,580676,0
+SPMD.US,D,20230215,000000,46.47,47.13,46.41,47.11,453075,0
+SPMD.US,D,20230216,000000,46.58,47.29,46.51,46.78,590215,0
+SPMD.US,D,20230217,000000,46.59,46.77,46.36,46.73,384508,0
+SPMD.US,D,20230221,000000,46.28,46.3313,45.53,45.57,526862,0
+SPMD.US,D,20230222,000000,45.71,45.96,45.51,45.67,715121,0
+SPMD.US,D,20230223,000000,46.02,46.1388,45.33,45.88,972117,0
+SPMD.US,D,20230224,000000,45.32,45.6657,45.11,45.57,590323,0
+SPMD.US,D,20230227,000000,45.93,46.17,45.565,45.68,402795,0
+SPMD.US,D,20230228,000000,45.67,46.01,45.58,45.59,426918,0
+SPMD.US,D,20230301,000000,45.48,45.84,45.38,45.7,813258,0
+SPMD.US,D,20230302,000000,45.44,45.985,45.2763,45.93,404339,0
+SPMD.US,D,20230303,000000,46.15,46.5085,45.87,46.45,553595,0
+SPMD.US,D,20230306,000000,46.39,46.49,45.78,45.89,541864,0
+SPMD.US,D,20230307,000000,45.87,46.03,45.26,45.35,467029,0
+SPMD.US,D,20230308,000000,45.42,45.58,45.0886,45.38,637550,0
+SPMD.US,D,20230309,000000,45.39,45.51,44.27,44.27,485957,0
+SPMD.US,D,20230310,000000,44.11,44.11,42.71,43.02,971794,0
+SPMD.US,D,20230313,000000,42.24,42.91,41.7599,42.21,1966387,0
+SPMD.US,D,20230314,000000,43.3,43.54,42.56,43.05,1118112,0
+SPMD.US,D,20230315,000000,42.01,42.25,41.43,42.11,1434012,0
+SPMD.US,D,20230316,000000,41.7,42.87,41.51,42.69,1856105,0
+SPMD.US,D,20230317,000000,42.29,42.4799,41.55,41.67,640025,0
+SPMD.US,D,20230320,000000,41.94,42.57,41.91,42.25,634260,0
+SPMD.US,D,20230321,000000,42.93,43.2,42.8057,42.99,452293,0
+SPMD.US,D,20230322,000000,43.01,43.15,41.89,41.91,963118,0
+SPMD.US,D,20230323,000000,42.21,42.6896,41.41,41.73,753225,0
+SPMD.US,D,20230324,000000,41.35,42.1,41.09,42.07,713468,0
+SPMD.US,D,20230327,000000,42.53,42.6869,42.16,42.46,595925,0
+SPMD.US,D,20230328,000000,42.36,42.73,42.32,42.56,572409,0
+SPMD.US,D,20230329,000000,43,43.11,42.75,43.09,764559,0
+SPMD.US,D,20230330,000000,43.43,43.57,43.0872,43.2,511883,0
+SPMD.US,D,20230331,000000,43.42,43.99,43.42,43.94,1054618,0
+SPMD.US,D,20230403,000000,43.98,44.21,43.624,43.94,769336,0
+SPMD.US,D,20230404,000000,44.04,44.05,42.96,43.22,624861,0
+SPMD.US,D,20230405,000000,43,43.11,42.621,42.9,806935,0
+SPMD.US,D,20230406,000000,42.84,42.97,42.63,42.83,385199,0
+SPMD.US,D,20230410,000000,42.68,43.38,42.68,43.38,645837,0
+SPMD.US,D,20230411,000000,43.52,43.945,43.5,43.75,657205,0
+SPMD.US,D,20230412,000000,44.09,44.14,43.48,43.51,719310,0
+SPMD.US,D,20230413,000000,43.66,43.92,43.395,43.82,846782,0
+SPMD.US,D,20230414,000000,43.88,44.12,43.36,43.6,483525,0
+SPMD.US,D,20230417,000000,43.64,43.94,43.55,43.94,567710,0
+SPMD.US,D,20230418,000000,44.08,44.15,43.66,43.86,629364,0
+SPMD.US,D,20230419,000000,43.69,44.01,43.6,43.96,526124,0
+SPMD.US,D,20230420,000000,43.66,43.97,43.65,43.8,2200990,0
+SPMD.US,D,20230421,000000,43.89,43.89,43.42,43.77,802692,0
+SPMD.US,D,20230424,000000,43.75,43.98,43.5805,43.79,510776,0
+SPMD.US,D,20230425,000000,43.47,43.55,42.93,42.94,654164,0
+SPMD.US,D,20230426,000000,42.83,43.01,42.48,42.56,689598,0
+SPMD.US,D,20230427,000000,42.72,43.25,42.51,43.24,500772,0
+SPMD.US,D,20230428,000000,43.16,43.68,43.16,43.61,505658,0
+SPMD.US,D,20230501,000000,43.55,43.978,43.54,43.61,852279,0
+SPMD.US,D,20230502,000000,43.48,43.48,42.43,42.98,756906,0
+SPMD.US,D,20230503,000000,43.08,43.74,42.915,42.96,824105,0
+SPMD.US,D,20230504,000000,42.65,42.69,42,42.21,591843,0
+SPMD.US,D,20230505,000000,42.79,43.24,42.79,43.12,425589,0
+SPMD.US,D,20230508,000000,43.31,43.3599,42.835,43.01,362097,0
+SPMD.US,D,20230509,000000,42.8,43.01,42.64,42.86,723398,0
+SPMD.US,D,20230510,000000,43.32,43.3399,42.4897,42.92,537242,0
+SPMD.US,D,20230511,000000,42.66,42.79,42.43,42.65,424493,0
+SPMD.US,D,20230512,000000,42.78,42.91,42.36,42.63,464392,0
+SPMD.US,D,20230515,000000,42.72,43.1314,42.64,42.99,387242,0
+SPMD.US,D,20230516,000000,42.78,42.78,42.37,42.38,606389,0
+SPMD.US,D,20230517,000000,42.63,43.175,42.4,43.09,664998,0
+SPMD.US,D,20230518,000000,43.02,43.52,42.8933,43.47,758054,0
+SPMD.US,D,20230519,000000,43.71,43.72,42.919,43.09,756055,0
+SPMD.US,D,20230522,000000,43.22,43.48,42.96,43.32,673768,0
+SPMD.US,D,20230523,000000,43.15,43.485,42.84,42.89,498272,0
+SPMD.US,D,20230524,000000,42.68,42.7099,42.3,42.47,516422,0
+SPMD.US,D,20230525,000000,42.44,42.5593,42.1,42.46,664883,0
+SPMD.US,D,20230526,000000,42.54,42.93,42.445,42.85,610506,0
+SPMD.US,D,20230530,000000,43.02,43.16,42.65,42.81,687452,0
+SPMD.US,D,20230531,000000,42.62,42.77,41.97,42.24,701345,0
+SPMD.US,D,20230601,000000,42.3,42.68,42.06,42.6,755700,0
+SPMD.US,D,20230602,000000,43.07,44.01,43.07,43.97,791085,0
+SPMD.US,D,20230605,000000,43.83,43.83,43.27,43.53,634253,0
+SPMD.US,D,20230606,000000,43.47,44.49,43.46,44.43,792613,0
+SPMD.US,D,20230607,000000,44.62,45.16,44.53,45.1,590944,0
+SPMD.US,D,20230608,000000,44.98,45.13,44.63,44.88,719976,0
+SPMD.US,D,20230609,000000,44.92,44.95,44.5,44.64,942111,0
+SPMD.US,D,20230612,000000,44.7,44.9576,44.48,44.87,735227,0
+SPMD.US,D,20230613,000000,45.06,45.52,45.015,45.34,916402,0
+SPMD.US,D,20230614,000000,45.43,45.69,44.79,45.11,857191,0
+SPMD.US,D,20230615,000000,44.95,45.54,44.95,45.52,619184,0
+SPMD.US,D,20230616,000000,45.61,45.71,45.16,45.33,632866,0
+SPMD.US,D,20230620,000000,44.94,44.94,44.5781,44.82,595126,0
+SPMD.US,D,20230621,000000,44.62,44.94,44.5,44.74,505141,0
+SPMD.US,D,20230622,000000,44.65,44.65,44.27,44.52,663562,0
+SPMD.US,D,20230623,000000,44.06,44.31,43.95,43.98,811799,0
+SPMD.US,D,20230626,000000,44.08,44.56,44.03,44.35,430539,0
+SPMD.US,D,20230627,000000,44.43,45.13,44.32,45.05,470079,0
+SPMD.US,D,20230628,000000,45,45.07,44.74,45.05,467694,0
+SPMD.US,D,20230629,000000,45.06,45.62,45.01,45.61,592546,0
+SPMD.US,D,20230630,000000,45.91,46.08,45.6958,45.89,537386,0
+SPMD.US,D,20230703,000000,45.9,46.168,45.86,46.06,347147,0
+SPMD.US,D,20230705,000000,45.82,45.895,45.57,45.63,811478,0
+SPMD.US,D,20230706,000000,45.23,45.24,44.72,45.15,409543,0
+SPMD.US,D,20230707,000000,45.2,45.9686,45.17,45.56,359637,0
+SPMD.US,D,20230710,000000,45.52,46.179,45.47,46.16,514345,0
+SPMD.US,D,20230711,000000,46.26,46.72,46.21,46.67,411692,0
+SPMD.US,D,20230712,000000,47.26,47.27,46.9295,47.02,635961,0
+SPMD.US,D,20230713,000000,47.14,47.315,46.99,47.28,411986,0
+SPMD.US,D,20230714,000000,47.26,47.26,46.62,46.84,402981,0
+SPMD.US,D,20230717,000000,46.72,47.24,46.65,47.13,417948,0
+SPMD.US,D,20230718,000000,47.15,47.6173,47.12,47.58,530425,0
+SPMD.US,D,20230719,000000,47.72,47.85,47.51,47.75,564581,0
+SPMD.US,D,20230720,000000,47.77,47.8,47.3018,47.48,877611,0
+SPMD.US,D,20230721,000000,47.75,47.75,47.36,47.37,354515,0
+SPMD.US,D,20230724,000000,47.38,47.7,47.2883,47.43,434274,0
+SPMD.US,D,20230725,000000,47.37,47.76,47.29,47.54,411599,0
+SPMD.US,D,20230726,000000,47.47,47.91,47.46,47.77,479307,0
+SPMD.US,D,20230727,000000,47.99,47.99,47.08,47.2,605028,0
+SPMD.US,D,20230728,000000,47.61,47.7393,47.38,47.59,589471,0
+SPMD.US,D,20230731,000000,47.69,47.88,47.5899,47.8,424284,0
+SPMD.US,D,20230801,000000,47.54,47.75,47.3938,47.66,1071532,0
+SPMD.US,D,20230802,000000,47.19,47.375,46.975,47.16,697661,0
+SPMD.US,D,20230803,000000,46.88,47.17,46.6988,47,363987,0
+SPMD.US,D,20230804,000000,47.11,47.47,46.91,47,501262,0
+SPMD.US,D,20230807,000000,47.12,47.39,47.0017,47.37,513776,0
+SPMD.US,D,20230808,000000,46.82,46.98,46.45,46.93,476520,0
+SPMD.US,D,20230809,000000,46.92,46.97,46.57,46.69,539703,0
+SPMD.US,D,20230810,000000,46.95,47.24,46.46,46.65,618315,0
+SPMD.US,D,20230811,000000,46.47,46.78,46.44,46.62,550465,0
+SPMD.US,D,20230814,000000,46.46,46.71,46.26,46.71,502463,0
+SPMD.US,D,20230815,000000,46.45,46.45,46.0507,46.1,590798,0
+SPMD.US,D,20230816,000000,46.05,46.2695,45.65,45.65,732150,0
+SPMD.US,D,20230817,000000,45.78,45.86,45.07,45.09,776871,0
+SPMD.US,D,20230818,000000,44.81,45.31,44.72,45.21,578686,0
+SPMD.US,D,20230821,000000,45.27,45.39,44.91,45.25,761813,0
+SPMD.US,D,20230822,000000,45.31,45.41,44.969,45.02,633182,0
+SPMD.US,D,20230823,000000,45.03,45.56,44.94,45.52,1040593,0
+SPMD.US,D,20230824,000000,45.42,45.8,45.07,45.07,551955,0
+SPMD.US,D,20230825,000000,45.26,45.44,44.77,45.26,973068,0
+SPMD.US,D,20230828,000000,45.4,45.89,45.4,45.65,801895,0
+SPMD.US,D,20230829,000000,45.63,46.28,45.5,46.27,525806,0
+SPMD.US,D,20230830,000000,46.24,46.56,46.21,46.41,491825,0
+SPMD.US,D,20230831,000000,46.42,46.654,46.38,46.38,1056199,0
+SPMD.US,D,20230901,000000,46.71,46.935,46.63,46.84,535737,0
+SPMD.US,D,20230905,000000,46.52,46.58,45.77,45.78,838823,0
+SPMD.US,D,20230906,000000,45.79,46.03,45.42,45.65,509077,0
+SPMD.US,D,20230907,000000,45.42,45.51,45.08,45.23,393832,0
+SPMD.US,D,20230908,000000,45.26,45.36,45.08,45.18,797189,0
+SPMD.US,D,20230911,000000,45.45,45.53,45.18,45.24,569494,0
+SPMD.US,D,20230912,000000,45.14,45.48,45.14,45.24,663780,0
+SPMD.US,D,20230913,000000,45.28,45.32,44.81,45,552622,0
+SPMD.US,D,20230914,000000,45.31,45.5962,45.255,45.55,556419,0
+SPMD.US,D,20230915,000000,45.38,45.4,44.95,45.1,599604,0
+SPMD.US,D,20230918,000000,44.92,45.04,44.75,44.86,758709,0
+SPMD.US,D,20230919,000000,44.9,45.05,44.6013,44.78,510897,0
+SPMD.US,D,20230920,000000,44.97,45.18,44.51,44.51,571420,0
+SPMD.US,D,20230921,000000,44.29,44.29,43.7,43.73,624514,0
+SPMD.US,D,20230922,000000,43.82,43.98,43.64,43.67,621196,0
+SPMD.US,D,20230925,000000,43.48,43.99,43.48,43.92,669136,0
+SPMD.US,D,20230926,000000,43.64,43.84,43.22,43.23,636097,0
+SPMD.US,D,20230927,000000,43.49,43.67,43.16,43.47,838188,0
+SPMD.US,D,20230928,000000,43.53,44.15,43.4501,43.96,568785,0
+SPMD.US,D,20230929,000000,44.3,44.3501,43.73,43.79,1574960,0
+SPMD.US,D,20231002,000000,43.7,43.8,43.03,43.22,653156,0
+SPMD.US,D,20231003,000000,43,43.11,42.33,42.51,1152886,0
+SPMD.US,D,20231004,000000,42.55,42.775,42.1998,42.73,942996,0
+SPMD.US,D,20231005,000000,42.6,42.86,42.4,42.64,1273230,0
+SPMD.US,D,20231006,000000,42.43,43.24,42.25,43.01,659706,0
+SPMD.US,D,20231009,000000,42.8,43.44,42.76,43.315,463831,0
+SPMD.US,D,20231010,000000,43.5,44.0194,43.48,43.74,516162,0
+SPMD.US,D,20231011,000000,43.84,44.05,43.55,43.88,466825,0
+SPMD.US,D,20231012,000000,43.94,43.94,42.78,43.04,716406,0
+SPMD.US,D,20231013,000000,43.15,43.2299,42.63,42.77,651118,0
+SPMD.US,D,20231016,000000,43.15,43.5683,43.01,43.48,612150,0
+SPMD.US,D,20231017,000000,43.2,44.28,43.2,44,812154,0
+SPMD.US,D,20231018,000000,43.59,43.59,42.98,43.03,734723,0
+SPMD.US,D,20231019,000000,42.86,43.19,42.24,42.36,1111871,0
+SPMD.US,D,20231020,000000,42.38,42.49,41.87,41.9,1182471,0
+SPMD.US,D,20231023,000000,41.7,42.035,41.49,41.51,1063614,0
+SPMD.US,D,20231024,000000,41.77,42.03,41.56,41.73,932187,0
+SPMD.US,D,20231025,000000,41.47,41.61,41.06,41.12,1580916,0
+SPMD.US,D,20231026,000000,41.22,41.62,41.135,41.32,1319430,0
+SPMD.US,D,20231027,000000,41.41,41.4201,40.67,40.76,1133583,0
+SPMD.US,D,20231030,000000,41.1,41.34,40.73,41.1,836626,0
+SPMD.US,D,20231031,000000,41.18,41.54,41.1199,41.47,1218432,0
+SPMD.US,D,20231101,000000,41.37,41.72,41.11,41.72,1060330,0
+SPMD.US,D,20231102,000000,42.14,42.6283,42.11,42.59,826522,0
+SPMD.US,D,20231103,000000,43.12,43.656,43.12,43.45,640649,0
+SPMD.US,D,20231106,000000,43.4,43.5,42.86,43.04,848842,0
+SPMD.US,D,20231107,000000,42.94,43.02,42.68,42.91,743486,0
+SPMD.US,D,20231108,000000,42.88,43.1,42.64,42.71,1077489,0
+SPMD.US,D,20231109,000000,42.94,42.94,42.18,42.26,894071,0
+SPMD.US,D,20231110,000000,42.41,42.785,42.216,42.78,682948,0
+SPMD.US,D,20231113,000000,42.6,42.85,42.5082,42.73,708820,0
+SPMD.US,D,20231114,000000,43.64,44.49,43.64,44.39,910396,0
+SPMD.US,D,20231115,000000,44.43,45.05,44.39,44.59,674091,0
+SPMD.US,D,20231116,000000,44.45,44.61,43.9795,44.13,960208,0
+SPMD.US,D,20231117,000000,44.43,44.57,44.36,44.5,669558,0
+SPMD.US,D,20231120,000000,44.45,44.775,44.29,44.69,659226,0
+SPMD.US,D,20231121,000000,44.5,44.6,44.4201,44.47,520899,0
+SPMD.US,D,20231122,000000,44.66,44.8799,44.53,44.73,634464,0
+SPMD.US,D,20231124,000000,44.67,44.9799,44.65,44.94,240870,0
+SPMD.US,D,20231127,000000,44.72,44.9499,44.55,44.84,645571,0
+SPMD.US,D,20231128,000000,44.77,44.9064,44.51,44.56,701823,0
+SPMD.US,D,20231129,000000,44.82,45.19,44.6618,44.73,693768,0
+SPMD.US,D,20231130,000000,44.87,45.05,44.64,45,772783,0
+SPMD.US,D,20231201,000000,44.86,46.0962,44.8,46.08,1272781,0
+SPMD.US,D,20231204,000000,45.93,46.49,45.88,46.45,1327775,0
+SPMD.US,D,20231205,000000,46.24,46.24,45.76,45.85,1287178,0
+SPMD.US,D,20231206,000000,46.12,46.49,45.73,45.78,1058173,0
+SPMD.US,D,20231207,000000,45.82,46.0197,45.69,46,760534,0
+SPMD.US,D,20231208,000000,45.97,46.41,45.94,46.22,649374,0
+SPMD.US,D,20231211,000000,46.18,46.51,46.15,46.48,583452,0
+SPMD.US,D,20231212,000000,46.41,46.5672,46.18,46.36,738234,0
+SPMD.US,D,20231213,000000,46.36,47.56,46.163,47.56,1151436,0
+SPMD.US,D,20231214,000000,48.18,48.8287,48.18,48.69,1196105,0
+SPMD.US,D,20231215,000000,48.67,48.72,48.105,48.23,941266,0
+SPMD.US,D,20231218,000000,48.26,48.33,48.0159,48.12,1039662,0
+SPMD.US,D,20231219,000000,48.33,48.77,48.28,48.76,799130,0
+SPMD.US,D,20231220,000000,48.66,49.01,47.97,47.98,1344357,0
+SPMD.US,D,20231221,000000,48.42,48.65,48.16,48.63,885931,0
+SPMD.US,D,20231222,000000,48.76,49.07,48.585,48.81,1001851,0
+SPMD.US,D,20231226,000000,48.84,49.325,48.83,49.16,571523,0
+SPMD.US,D,20231227,000000,49.24,49.33,49.04,49.2,868415,0
+SPMD.US,D,20231228,000000,49.08,49.28,49.0045,49.17,716122,0
+SPMD.US,D,20231229,000000,49.1,49.19,48.7,48.72,722560,0
+SPMD.US,D,20240102,000000,48.45,48.86,48.33,48.57,1546594,0
+SPMD.US,D,20240103,000000,48.1,48.1,47.42,47.46,1264018,0
+SPMD.US,D,20240104,000000,47.42,47.66,47.33,47.39,1601928,0
+SPMD.US,D,20240105,000000,47.16,47.845,47.14,47.53,877882,0
+SPMD.US,D,20240108,000000,47.43,48.14,47.34,48.13,989284,0
+SPMD.US,D,20240109,000000,47.72,47.99,47.56,47.84,838035,0
+SPMD.US,D,20240110,000000,47.85,48.03,47.58,47.96,958443,0
+SPMD.US,D,20240111,000000,47.89,47.91,47.3501,47.85,981374,0
+SPMD.US,D,20240112,000000,48.23,48.385,47.66,47.79,686452,0
+SPMD.US,D,20240116,000000,47.44,47.6689,47.24,47.51,1337536,0
+SPMD.US,D,20240117,000000,46.98,47.32,46.81,47.16,928357,0
+SPMD.US,D,20240118,000000,47.42,47.58,47.0689,47.56,801525,0
+SPMD.US,D,20240119,000000,47.7,48.08,47.34,48.02,857315,0
+SPMD.US,D,20240122,000000,48.27,48.69,48.27,48.58,1261888,0
+SPMD.US,D,20240123,000000,48.81,48.94,48.22,48.39,953262,0
+SPMD.US,D,20240124,000000,48.79,48.83,48.0409,48.08,1145694,0
+SPMD.US,D,20240125,000000,48.46,48.62,48.09,48.38,2445389,0
+SPMD.US,D,20240126,000000,48.51,48.69,48.31,48.42,842912,0
+SPMD.US,D,20240129,000000,48.41,48.89,48.25,48.89,1170494,0
+SPMD.US,D,20240130,000000,48.72,48.9,48.58,48.78,1147674,0
+SPMD.US,D,20240131,000000,48.62,48.87,47.84,47.88,1544713,0
+SPMD.US,D,20240201,000000,48.13,48.52,47.5993,48.52,1031007,0
+SPMD.US,D,20240202,000000,48.18,48.71,47.88,48.51,1001410,0
+SPMD.US,D,20240205,000000,48.13,48.16,47.57,47.99,1217584,0
+SPMD.US,D,20240206,000000,47.98,48.24,47.83,48.21,869051,0
+SPMD.US,D,20240207,000000,48.36,48.6163,48.03,48.43,1256534,0
+SPMD.US,D,20240208,000000,48.42,48.89,48.37,48.89,1053242,0
+SPMD.US,D,20240209,000000,48.98,49.26,48.82,49.25,784731,0
+SPMD.US,D,20240212,000000,49.27,49.875,49.27,49.7,1085497,0
+SPMD.US,D,20240213,000000,48.5,48.9,48.115,48.49,14064905,0
+SPMD.US,D,20240214,000000,48.92,49.26,48.62,49.19,1170526,0
+SPMD.US,D,20240215,000000,49.55,50.12,49.53,50.08,1526375,0
+SPMD.US,D,20240216,000000,49.83,50.1,49.6,49.62,1098158,0
+SPMD.US,D,20240220,000000,49.19,49.29,49.02,49.26,839329,0
+SPMD.US,D,20240221,000000,49.07,49.365,49.01,49.32,871160,0
+SPMD.US,D,20240222,000000,49.65,50.13,49.63,50.08,1309389,0
+SPMD.US,D,20240223,000000,50.05,50.29,49.9151,50.1,943084,0
+SPMD.US,D,20240226,000000,50.07,50.33,49.9284,50.07,699752,0
+SPMD.US,D,20240227,000000,50.28,50.32,50.13,50.3,815091,0
+SPMD.US,D,20240228,000000,50.02,50.445,49.95,50.31,766748,0
+SPMD.US,D,20240229,000000,50.62,50.845,50.335,50.64,1462836,0
+SPMD.US,D,20240301,000000,50.77,51.09,50.51,51.04,742772,0
+SPMD.US,D,20240304,000000,51.4,51.69,51.37,51.4,1194694,0
+SPMD.US,D,20240305,000000,51.13,51.54,51.045,51.24,786057,0
+SPMD.US,D,20240306,000000,51.66,51.78,51.39,51.61,1264042,0
+SPMD.US,D,20240307,000000,51.87,52.165,51.87,52.12,874819,0
+SPMD.US,D,20240308,000000,52.34,52.58,51.7,51.84,2231538,0
+SPMD.US,D,20240311,000000,51.65,51.8,51.3,51.62,1188050,0
+SPMD.US,D,20240312,000000,51.66,51.9602,51.4551,51.86,949026,0
+SPMD.US,D,20240313,000000,51.84,52.21,51.84,52.03,746977,0
+SPMD.US,D,20240314,000000,52.01,52.11,51.05,51.44,1311771,0
+SPMD.US,D,20240315,000000,51.2,51.64,51.2,51.36,1293509,0
+SPMD.US,D,20240318,000000,51.36,51.43,51.075,51.11,764533,0
+SPMD.US,D,20240319,000000,50.99,51.53,50.99,51.49,686222,0
+SPMD.US,D,20240320,000000,51.42,52.3,51.36,52.19,1177370,0
+SPMD.US,D,20240321,000000,52.44,52.8683,52.4,52.78,926846,0
+SPMD.US,D,20240322,000000,52.82,52.85,52.3099,52.36,904974,0
+SPMD.US,D,20240325,000000,52.38,52.645,52.37,52.38,921840,0
+SPMD.US,D,20240326,000000,52.55,52.65,52.25,52.28,1332039,0
+SPMD.US,D,20240327,000000,52.63,53.19,52.575,53.19,1246167,0
+SPMD.US,D,20240328,000000,53.26,53.56,53.245,53.34,1791439,0
+SPMD.US,D,20240401,000000,53.41,53.41,52.95,53.02,1795712,0
+SPMD.US,D,20240402,000000,52.51,52.5801,52.115,52.33,1219011,0
+SPMD.US,D,20240403,000000,52.17,52.6,52.17,52.53,1240016,0
+SPMD.US,D,20240404,000000,52.92,53.05,51.83,51.97,988799,0
+SPMD.US,D,20240405,000000,51.96,52.53,51.9105,52.35,1080054,0
+SPMD.US,D,20240408,000000,52.58,52.76,52.447,52.6,554308,0
+SPMD.US,D,20240409,000000,52.76,52.88,52.25,52.69,1864842,0
+SPMD.US,D,20240410,000000,51.65,52.04,51.43,51.59,1471212,0
+SPMD.US,D,20240411,000000,51.78,51.8,51.29,51.65,947086,0
+SPMD.US,D,20240412,000000,51.4,51.5,50.665,50.85,698771,0
+SPMD.US,D,20240415,000000,51.2,51.38,50.115,50.27,1055242,0
+SPMD.US,D,20240416,000000,50.06,50.29,49.7012,50.03,1442696,0
+SPMD.US,D,20240417,000000,50.31,50.35,49.61,49.64,869320,0
+SPMD.US,D,20240418,000000,49.81,50.08,49.38,49.54,615038,0
+SPMD.US,D,20240419,000000,49.47,49.89,49.3999,49.69,1696438,0
+SPMD.US,D,20240422,000000,49.94,50.485,49.65,50.21,735533,0
+SPMD.US,D,20240423,000000,50.29,50.985,50.25,50.78,865097,0
+SPMD.US,D,20240424,000000,50.81,51.05,50.4949,50.85,987246,0
+SPMD.US,D,20240425,000000,50.38,50.7318,50.04,50.65,950959,0
+SPMD.US,D,20240426,000000,50.66,50.97,50.56,50.77,690372,0
+SPMD.US,D,20240429,000000,50.91,51.17,50.855,51.1,573146,0
+SPMD.US,D,20240430,000000,50.83,50.9095,50.155,50.16,559881,0
+SPMD.US,D,20240501,000000,50.16,51.04,49.99,50.18,1799192,0
+SPMD.US,D,20240502,000000,50.66,50.95,50.13,50.84,662930,0
+SPMD.US,D,20240503,000000,51.58,51.82,51.194,51.32,932626,0
+SPMD.US,D,20240506,000000,51.83,52.12,51.77,52.12,675423,0
+SPMD.US,D,20240507,000000,52.18,52.48,52.12,52.25,2034903,0
+SPMD.US,D,20240508,000000,51.91,52.08,51.845,52.08,633540,0
+SPMD.US,D,20240509,000000,52.1,52.57,51.99,52.55,1081043,0
+SPMD.US,D,20240510,000000,52.75,52.76,52.395,52.52,522691,0
+SPMD.US,D,20240513,000000,52.8,52.96,52.45,52.5,524583,0
+SPMD.US,D,20240514,000000,52.94,53.15,52.7199,52.96,687135,0
+SPMD.US,D,20240515,000000,53.39,53.45,53.088,53.39,918249,0
+SPMD.US,D,20240516,000000,53.27,53.39,52.84,52.84,1901203,0
+SPMD.US,D,20240517,000000,52.92,52.98,52.7542,52.95,544382,0
+SPMD.US,D,20240520,000000,52.98,53.16,52.87,53.01,560286,0
+SPMD.US,D,20240521,000000,52.86,52.935,52.76,52.93,543554,0
+SPMD.US,D,20240522,000000,52.82,52.91,52.32,52.48,862524,0
+SPMD.US,D,20240523,000000,52.68,52.68,51.72,51.83,651744,0
+SPMD.US,D,20240524,000000,52.1,52.29,51.96,52.23,523905,0
+SPMD.US,D,20240528,000000,52.4,52.44,51.7606,51.94,585257,0
+SPMD.US,D,20240529,000000,51.42,51.45,51.1738,51.29,1820592,0
+SPMD.US,D,20240530,000000,51.48,51.8836,51.4535,51.73,603674,0
+SPMD.US,D,20240531,000000,51.95,52.4,51.65,52.38,836651,0
+SPMD.US,D,20240603,000000,52.74,52.74,51.64,52,1022155,0
+SPMD.US,D,20240604,000000,51.74,51.8,51.2472,51.28,808784,0
+SPMD.US,D,20240605,000000,51.57,51.87,51.21,51.86,2225657,0
+SPMD.US,D,20240606,000000,51.74,51.88,51.475,51.67,702250,0
+SPMD.US,D,20240607,000000,51.3,51.6299,51.16,51.28,614144,0
+SPMD.US,D,20240610,000000,50.86,51.47,50.79,51.4,755380,0
+SPMD.US,D,20240611,000000,51.13,51.255,50.73,51.17,593316,0
+SPMD.US,D,20240612,000000,52.15,52.46,51.7,51.87,672291,0
+SPMD.US,D,20240613,000000,51.8,51.8,51.2436,51.5,1964488,0
+SPMD.US,D,20240614,000000,51.11,51.1223,50.585,50.95,2167103,0
+SPMD.US,D,20240617,000000,50.77,51.4,50.71,51.36,646528,0
+SPMD.US,D,20240618,000000,51.3,51.6219,51.29,51.48,591258,0
+SPMD.US,D,20240620,000000,51.46,51.66,51.2297,51.38,2249037,0
+SPMD.US,D,20240621,000000,51.43,51.555,51.06,51.5,539974,0
+SPMD.US,D,20240624,000000,51.39,51.97,51.34,51.6,1836942,0
+SPMD.US,D,20240625,000000,51.63,51.63,50.97,51.17,749960,0
+SPMD.US,D,20240626,000000,50.97,51.09,50.8029,51.04,2163479,0
+SPMD.US,D,20240627,000000,51.04,51.2,50.91,51.18,842549,0
+SPMD.US,D,20240628,000000,51.39,51.7,51.01,51.3,1349243,0
+SPMD.US,D,20240701,000000,51.47,51.56,50.7801,50.84,1694521,0
+SPMD.US,D,20240702,000000,50.8,51.045,50.75,51,1024560,0
+SPMD.US,D,20240703,000000,51.07,51.385,51,51.07,1692289,0
+SPMD.US,D,20240705,000000,51.09,51.1,50.6,50.76,1262280,0
+SPMD.US,D,20240708,000000,50.97,51.31,50.8399,50.97,930064,0
+SPMD.US,D,20240709,000000,50.88,50.995,50.6,50.61,715186,0
+SPMD.US,D,20240710,000000,50.83,51.24,50.77,51.23,889451,0
+SPMD.US,D,20240711,000000,51.85,52.555,51.78,52.46,732842,0
+SPMD.US,D,20240712,000000,52.8,53.245,52.72,52.97,851965,0
+SPMD.US,D,20240715,000000,53.17,53.6528,53,53.32,2051667,0
+SPMD.US,D,20240716,000000,53.56,54.63,53.5,54.56,1019569,0
+SPMD.US,D,20240717,000000,54.09,54.69,53.815,53.84,885810,0
+SPMD.US,D,20240718,000000,53.78,54.41,53.08,53.21,663684,0
+SPMD.US,D,20240719,000000,53.17,53.17,52.68,52.84,825010,0
+SPMD.US,D,20240722,000000,53.12,53.54,52.6,53.49,632300,0
+SPMD.US,D,20240723,000000,53.33,53.7765,53.27,53.62,686054,0
+SPMD.US,D,20240724,000000,53.31,53.69,52.54,52.55,1620173,0
+SPMD.US,D,20240725,000000,52.68,53.79,52.57,52.97,949064,0
+SPMD.US,D,20240726,000000,53.59,54.02,53.41,53.93,620269,0
+SPMD.US,D,20240729,000000,54,54.1799,53.66,53.82,929000,0
+SPMD.US,D,20240730,000000,53.93,54.27,53.72,54,703075,0
+SPMD.US,D,20240731,000000,54.38,55.12,54,54.32,1473679,0
+SPMD.US,D,20240801,000000,54.38,54.73,52.77,53.18,1369927,0
+SPMD.US,D,20240802,000000,52.05,52.05,51.09,51.62,1049217,0
+SPMD.US,D,20240805,000000,49.44,50.91,49.12,50.29,2265853,0
+SPMD.US,D,20240806,000000,50.43,51.415,49.98,50.75,1336408,0
+SPMD.US,D,20240807,000000,51.53,51.66,50.35,50.39,1057312,0
+SPMD.US,D,20240808,000000,50.86,51.52,50.69,51.49,730295,0
+SPMD.US,D,20240809,000000,51.5,51.62,51.09,51.43,1986947,0
+SPMD.US,D,20240812,000000,51.59,51.62,51.04,51.18,437511,0
+SPMD.US,D,20240813,000000,51.48,51.895,51.23,51.81,608197,0
+SPMD.US,D,20240814,000000,51.99,52.07,51.59,51.8,741009,0
+SPMD.US,D,20240815,000000,52.61,52.97,52.45,52.81,833509,0
+SPMD.US,D,20240816,000000,52.62,53.048,52.6,52.82,572342,0
+SPMD.US,D,20240819,000000,52.94,53.315,52.93,53.29,501681,0
+SPMD.US,D,20240820,000000,53.3,53.31,52.75,52.82,710937,0
+SPMD.US,D,20240821,000000,53.12,53.53,52.97,53.5,561106,0
+SPMD.US,D,20240822,000000,53.59,53.681,53.09,53.18,618650,0
+SPMD.US,D,20240823,000000,53.56,54.48,53.44,54.36,567412,0
+SPMD.US,D,20240826,000000,54.63,54.73,54.12,54.18,510611,0
+SPMD.US,D,20240827,000000,53.85,54.06,53.7301,53.95,628213,0
+SPMD.US,D,20240828,000000,53.77,53.9852,53.455,53.75,572332,0
+SPMD.US,D,20240829,000000,53.93,54.315,53.56,53.84,520625,0
+SPMD.US,D,20240830,000000,54.04,54.28,53.59,54.23,1074548,0
+SPMD.US,D,20240903,000000,53.88,54.08,52.7,52.88,1921126,0
+SPMD.US,D,20240904,000000,52.71,53.095,52.56,52.7,761972,0
+SPMD.US,D,20240905,000000,52.76,52.8,52.18,52.35,1133694,0
+SPMD.US,D,20240906,000000,52.42,52.7,51.53,51.64,1165650,0
+SPMD.US,D,20240909,000000,51.81,52.1925,51.68,51.85,821732,0
+SPMD.US,D,20240910,000000,51.95,51.95,51.3301,51.75,938328,0
+SPMD.US,D,20240911,000000,51.62,52.01,50.8,51.96,1155170,0
+SPMD.US,D,20240912,000000,52.1,52.505,51.78,52.39,791678,0
+SPMD.US,D,20240913,000000,52.85,53.37,52.8,53.32,1307483,0
+SPMD.US,D,20240916,000000,53.41,53.74,53.3237,53.66,3000509,0
+SPMD.US,D,20240917,000000,53.98,54.31,53.75,53.98,853547,0
+SPMD.US,D,20240918,000000,54.06,54.89,53.8,54,1402592,0
+SPMD.US,D,20240919,000000,54.97,55.02,54.45,54.92,1007426,0
+SPMD.US,D,20240920,000000,54.76,54.79,54.32,54.54,844073,0
+SPMD.US,D,20240923,000000,54.56,54.74,54.35,54.63,1336956,0
+SPMD.US,D,20240924,000000,54.81,54.9,54.5299,54.64,898189,0
+SPMD.US,D,20240925,000000,54.64,54.71,53.9851,54.09,1856109,0
+SPMD.US,D,20240926,000000,54.6,54.9,54.375,54.53,1065112,0
+SPMD.US,D,20240927,000000,54.9,55.1,54.4,54.62,1462576,0
+SPMD.US,D,20240930,000000,54.49,54.735,54.15,54.68,1327608,0
+SPMD.US,D,20241001,000000,54.59,54.59,53.81,54.23,1871771,0
+SPMD.US,D,20241002,000000,54.12,54.48,53.93,54.27,1227688,0
+SPMD.US,D,20241003,000000,54.05,54.23,53.7,54.13,1642162,0
+SPMD.US,D,20241004,000000,54.72,54.83,54.235,54.64,1110293,0
+SPMD.US,D,20241007,000000,54.49,54.49,53.94,54.26,1859846,0
+SPMD.US,D,20241008,000000,54.27,54.4599,54.03,54.29,1931269,0
+SPMD.US,D,20241009,000000,54.29,54.805,54.19,54.64,833791,0
+SPMD.US,D,20241010,000000,54.35,54.445,54.07,54.35,938463,0
+SPMD.US,D,20241011,000000,54.51,55.2999,54.42,55.27,838767,0
+SPMD.US,D,20241014,000000,55.31,55.64,55.08,55.61,723231,0
+SPMD.US,D,20241015,000000,55.54,56.1,55.45,55.47,868125,0
+SPMD.US,D,20241016,000000,55.79,56.15,55.705,55.98,1434552,0
+SPMD.US,D,20241017,000000,56.14,56.19,55.86,56.04,777957,0
+SPMD.US,D,20241018,000000,56.15,56.15,55.88,56.05,709156,0
+SPMD.US,D,20241021,000000,55.985,56.04,55.2901,55.4,807409,0
+SPMD.US,D,20241022,000000,55.17,55.2129,54.82,55.04,1809351,0
+SPMD.US,D,20241023,000000,54.84,55.04,54.3499,54.73,973648,0
+SPMD.US,D,20241024,000000,54.93,54.945,54.5716,54.82,1159836,0
+SPMD.US,D,20241025,000000,55.04,55.06,54.34,54.48,994719,0
+SPMD.US,D,20241028,000000,54.76,55.15,54.72,55.05,975029,0
+SPMD.US,D,20241029,000000,54.73,55.1,54.54,55.08,850025,0
+SPMD.US,D,20241030,000000,54.89,55.65,54.86,55.02,792113,0
+SPMD.US,D,20241031,000000,54.95,55.04,54.28,54.28,1445962,0
+SPMD.US,D,20241101,000000,54.61,54.88,54.33,54.39,1095544,0
+SPMD.US,D,20241104,000000,54.36,54.99,54.34,54.57,876275,0
+SPMD.US,D,20241105,000000,54.4,55.35,54.24,55.34,904160,0
+SPMD.US,D,20241106,000000,57.59,57.675,56.75,57.64,2080869,0
+SPMD.US,D,20241107,000000,57.67,57.9,57.425,57.53,1727860,0
+SPMD.US,D,20241108,000000,57.57,57.93,57.423,57.84,1190035,0
+SPMD.US,D,20241111,000000,58.2544,58.54,58.2,58.34,861376,0
+SPMD.US,D,20241112,000000,58.11,58.36,57.55,57.73,974406,0
+SPMD.US,D,20241113,000000,57.87,58.02,57.38,57.41,846667,0
+SPMD.US,D,20241114,000000,57.58,57.655,56.78,56.91,770684,0
+SPMD.US,D,20241115,000000,56.8,56.87,56.15,56.28,1127248,0
+SPMD.US,D,20241118,000000,56.31,56.6,56.19,56.41,832462,0
+SPMD.US,D,20241119,000000,55.95,56.51,55.78,56.4,870370,0
+SPMD.US,D,20241120,000000,56.45,56.76,56.13,56.75,1280384,0
+SPMD.US,D,20241121,000000,57.01,57.8,56.82,57.67,1192230,0
+SPMD.US,D,20241122,000000,57.9899,58.675,57.92,58.61,1265181,0
+SPMD.US,D,20241125,000000,59.22,59.9366,59.17,59.56,1381078,0
+SPMD.US,D,20241126,000000,59.34,59.4,58.915,59.23,997053,0
+SPMD.US,D,20241127,000000,59.52,59.7998,58.97,59.06,690283,0
+SPMD.US,D,20241129,000000,59.42,59.55,59.1,59.14,523823,0
+SPMD.US,D,20241202,000000,59.15,59.19,58.74,58.94,1662847,0
+SPMD.US,D,20241203,000000,59.05,59.08,58.56,58.78,830490,0
+SPMD.US,D,20241204,000000,58.79,58.9807,58.61,58.94,858767,0
+SPMD.US,D,20241205,000000,58.87,58.96,58.415,58.47,704581,0
+SPMD.US,D,20241206,000000,58.9,58.9,58.33,58.47,777964,0
+SPMD.US,D,20241209,000000,58.72,58.84,58.19,58.23,851556,0
+SPMD.US,D,20241210,000000,58.15,58.27,57.655,57.82,1256925,0
+SPMD.US,D,20241211,000000,58.22,58.35,57.965,58.18,776220,0
+SPMD.US,D,20241212,000000,58.15,58.245,57.8495,57.86,716647,0
+SPMD.US,D,20241213,000000,57.81,57.94,57.3302,57.58,817468,0
+SPMD.US,D,20241216,000000,57.57,57.9099,57.37,57.52,3911565,0
+SPMD.US,D,20241217,000000,57.13,57.46,56.7001,56.88,1296466,0
+SPMD.US,D,20241218,000000,57.02,57.16,54.56,54.67,1404442,0
+SPMD.US,D,20241219,000000,55.12,55.49,54.54,54.56,1323609,0
+SPMD.US,D,20241220,000000,54.32,55.52,54.29,54.95,1360534,0
+SPMD.US,D,20241223,000000,54.61,54.92,54.33,54.88,2643352,0
+SPMD.US,D,20241224,000000,54.91,55.305,54.72,55.3,463777,0
+SPMD.US,D,20241226,000000,55.04,55.56,54.935,55.51,1392387,0
+SPMD.US,D,20241227,000000,55.08,55.5,54.6001,54.97,1026353,0
+SPMD.US,D,20241230,000000,54.6,54.85,54.075,54.59,1261308,0
+SPMD.US,D,20241231,000000,54.81,55.04,54.51,54.69,1712458,0
+SPMD.US,D,20250102,000000,55,55.2697,54.3716,54.55,1406517,0
+SPMD.US,D,20250103,000000,54.83,55.2799,54.4285,55.22,1343386,0
+SPMD.US,D,20250106,000000,55.5799,55.91,55.23,55.32,1191759,0
+SPMD.US,D,20250107,000000,55.51,55.67,54.6898,54.98,1629430,0
+SPMD.US,D,20250108,000000,54.78,55.11,54.41,55.11,3527579,0
+SPMD.US,D,20250110,000000,54.42,54.5899,54.055,54.31,1280985,0
+SPMD.US,D,20250113,000000,53.89,54.77,53.87,54.74,1394504,0
+SPMD.US,D,20250114,000000,55.09,55.4899,54.89,55.38,1216529,0
+SPMD.US,D,20250115,000000,56.59,56.61,55.9434,56.1,985505,0
+SPMD.US,D,20250116,000000,56.15,56.65,55.96,56.53,758827,0
+SPMD.US,D,20250117,000000,56.88,56.9853,56.67,56.79,1355194,0
+SPMD.US,D,20250121,000000,57.29,57.73,57.2,57.73,1300965,0
+SPMD.US,D,20250122,000000,57.81,57.83,57.42,57.47,1034062,0
+SPMD.US,D,20250123,000000,57.25,57.5466,57.06,57.48,1382154,0
+SPMD.US,D,20250124,000000,57.5,57.5799,57.254,57.37,924254,0
+SPMD.US,D,20250127,000000,56.79,57.24,56.5,56.79,1140848,0
+SPMD.US,D,20250128,000000,56.88,57.03,56.6,56.86,903440,0
+SPMD.US,D,20250129,000000,56.869,57.15,56.395,56.63,953707,0
+SPMD.US,D,20250130,000000,57.11,57.55,56.88,57.28,959394,0
+SPMD.US,D,20250131,000000,57.36,57.52,56.6501,56.72,1655151,0
+SPMD.US,D,20250203,000000,55.45,56.425,55.33,56.1,1788367,0
+SPMD.US,D,20250204,000000,56.08,56.475,56.01,56.44,1570832,0
+SPMD.US,D,20250205,000000,56.71,56.95,56.3428,56.95,1039491,0
+SPMD.US,D,20250206,000000,57.225,57.3,56.52,56.94,1477750,0
+SPMD.US,D,20250207,000000,56.935,56.935,56.14,56.21,1943793,0
+SPMD.US,D,20250210,000000,56.525,56.54,56.02,56.27,1104283,0
+SPMD.US,D,20250211,000000,56,56.185,55.83,56.01,902931,0
+SPMD.US,D,20250212,000000,55.2,55.78,55.2,55.61,2267267,0
+SPMD.US,D,20250213,000000,55.85,56.145,55.635,56.12,1235041,0
+SPMD.US,D,20250214,000000,56.39,56.47,56.0054,56.1,802217,0
+SPMD.US,D,20250218,000000,56.16,56.59,56.15,56.59,3103236,0
+SPMD.US,D,20250219,000000,56.16,56.43,56.1,56.3,1478985,0
+SPMD.US,D,20250220,000000,56.11,56.21,55.44,55.74,1138766,0
+SPMD.US,D,20250221,000000,55.98,56.0699,54.24,54.42,1451343,0
+SPMD.US,D,20250224,000000,54.59,54.7,54,54.33,1586030,0
+SPMD.US,D,20250225,000000,54.43,54.73,53.9,54.32,1562904,0
+SPMD.US,D,20250226,000000,54.46,54.97,54.2791,54.44,1682261,0
+SPMD.US,D,20250227,000000,54.44,54.64,53.735,53.75,1423181,0
+SPMD.US,D,20250228,000000,53.67,54.33,53.52,54.33,1405506,0
+SPMD.US,D,20250303,000000,54.52,54.621,52.82,53.11,2091641,0
+SPMD.US,D,20250304,000000,52.5,53.085,51.58,52.27,2516629,0
+SPMD.US,D,20250305,000000,52.33,52.97,51.94,52.91,2248089,0
+SPMD.US,D,20250306,000000,52.38,52.79,51.86,52.08,2076615,0
+SPMD.US,D,20250307,000000,52.02,52.595,51.255,52.45,2489360,0
+SPMD.US,D,20250310,000000,51.92,52.26,50.91,51.32,1959220,0
+SPMD.US,D,20250311,000000,51.32,51.675,50.64,51.04,2759303,0
+SPMD.US,D,20250312,000000,51.57,51.69,50.6657,51.02,3378560,0
+SPMD.US,D,20250313,000000,50.91,51.0639,49.95,50.21,2118909,0
+SPMD.US,D,20250314,000000,50.78,51.46,50.56,51.43,1854968,0
+SPMD.US,D,20250317,000000,51.47,52.3785,51.36,52.21,1394612,0
+SPMD.US,D,20250318,000000,51.935,52,51.59,51.78,2134426,0
+SPMD.US,D,20250319,000000,51.78,52.7001,51.72,52.43,1334033,0
+SPMD.US,D,20250320,000000,52.01,52.575,51.9899,52.05,930652,0
+SPMD.US,D,20250321,000000,51.53,51.8869,51.21,51.76,1576370,0
+SPMD.US,D,20250324,000000,52.29,52.92,52.22,52.85,1005095,0
+SPMD.US,D,20250325,000000,52.86,53.08,52.425,52.72,1076224,0
+SPMD.US,D,20250326,000000,52.8704,53.07,52.234,52.39,1493264,0
+SPMD.US,D,20250327,000000,52.21,52.45,51.755,52,1858394,0
+SPMD.US,D,20250328,000000,51.91,51.96,50.8,51.04,1436803,0
+SPMD.US,D,20250331,000000,50.5457,51.45,50.09,51.18,1187734,0
+SPMD.US,D,20250401,000000,51.06,51.64,50.5811,51.46,1710724,0
+SPMD.US,D,20250402,000000,50.89,52.4,50.835,52.27,1652492,0
+SPMD.US,D,20250403,000000,49.99,50.28,48.725,48.77,3801612,0
+SPMD.US,D,20250404,000000,47.01,47.36,45.45,46.45,9146319,0
+SPMD.US,D,20250407,000000,44.7,47.92,43.99,45.91,7913909,0
+SPMD.US,D,20250408,000000,47.35,47.51,44.2928,44.89,3453754,0
+SPMD.US,D,20250409,000000,44.4612,49.37,44.25,49.08,6790589,0
+SPMD.US,D,20250410,000000,47.81,47.96,45.81,47.08,3018251,0
+SPMD.US,D,20250411,000000,47.07,47.87,46.22,47.73,3451782,0
+SPMD.US,D,20250414,000000,48.49,48.58,47.57,48.29,3551026,0
+SPMD.US,D,20250415,000000,48.2196,48.801112,48.115,48.2,3766843,0
+SPMD.US,D,20250416,000000,47.98,48.33,47.175,47.68,2098223,0
+SPMD.US,D,20250417,000000,47.78,48.3984,47.75,48.11,1218682,0
+SPMD.US,D,20250421,000000,47.8,47.8,46.5308,47.01,1621053,0
+SPMD.US,D,20250422,000000,47.52,48.37,47.52,48.2,1342582,0
+SPMD.US,D,20250423,000000,49.41,50.295,48.6501,48.81,1828969,0
+SPMD.US,D,20250424,000000,48.87,49.93,48.795,49.88,1076628,0
+SPMD.US,D,20250425,000000,49.62,49.7787,49.25,49.65,1016823,0
+SPMD.US,D,20250428,000000,49.7,50.1194,49.31,49.83,1272639,0
+SPMD.US,D,20250429,000000,49.75,50.3099,49.4401,50.06,836662,0
+SPMD.US,D,20250430,000000,49.375,50.06,48.85,49.94,1466352,0
+SPMD.US,D,20250501,000000,50.29,50.76,49.88,50.25,2213321,0
+SPMD.US,D,20250502,000000,50.995,51.54,50.8698,51.42,1004314,0
+SPMD.US,D,20250505,000000,51.08,51.6763,51.04,51.34,822372,0
+SPMD.US,D,20250506,000000,50.84,51.35,50.7,50.94,1390903,0
+SPMD.US,D,20250507,000000,51.13,51.3698,50.775,51.1,948476,0
+SPMD.US,D,20250508,000000,51.52,52.19,51.32,51.74,804891,0
+SPMD.US,D,20250509,000000,51.855,51.91,51.49,51.68,897574,0
+SPMD.US,D,20250512,000000,53.54,53.7205,53.07,53.52,1826332,0
+SPMD.US,D,20250513,000000,53.655,53.9395,53.5802,53.69,1274401,0
+SPMD.US,D,20250514,000000,53.65,53.766165,53.405,53.51,1024511,0
+SPMD.US,D,20250515,000000,53.35,53.66,53.13,53.64,880400,0
+SPMD.US,D,20250516,000000,53.685,54.23,53.49,54.23,584164,0
+SPMD.US,D,20250519,000000,53.51,54.07,53.51,54.03,858766,0
+SPMD.US,D,20250520,000000,53.91,54.12,53.7,53.88,814566,0
+SPMD.US,D,20250521,000000,53.29,53.475,52.4,52.42,1181726,0
+SPMD.US,D,20250522,000000,52.2988,52.66,52.06,52.37,951040,0
+SPMD.US,D,20250523,000000,51.65,52.42,51.6301,52.27,1153740,0
+SPMD.US,D,20250527,000000,52.92,53.43,52.59,53.43,1142066,0
+SPMD.US,D,20250528,000000,53.45,53.47,52.675,52.75,1296739,0
+SPMD.US,D,20250529,000000,53.105,53.105,52.44,52.88,1052802,0
+SPMD.US,D,20250530,000000,52.6,52.875,52.21,52.69,984388,0
+SPMD.US,D,20250602,000000,52.55,52.635,51.87,52.61,1072564,0
+SPMD.US,D,20250603,000000,52.65,53.36,52.4513,53.27,1205580,0
+SPMD.US,D,20250604,000000,53.37,53.46,53.14,53.14,1109155,0
+SPMD.US,D,20250605,000000,53.2599,53.42,52.8,53.08,1201800,0
+SPMD.US,D,20250606,000000,53.61,53.71,53.36,53.6,973751,0
+SPMD.US,D,20250609,000000,53.7745,54.03,53.54,53.74,906844,0
+SPMD.US,D,20250610,000000,53.88,54.11,53.715,53.91,918705,0
+SPMD.US,D,20250611,000000,54.07,54.115,53.48,53.63,1422940,0
+SPMD.US,D,20250612,000000,53.28,53.69,53.2,53.69,1083650,0
+SPMD.US,D,20250613,000000,53.075,53.465,52.66,52.86,1620569,0
+SPMD.US,D,20250616,000000,53.285,53.73,53.19,53.45,984504,0
+SPMD.US,D,20250617,000000,53.085,53.3699,52.95,53,1195469,0
+SPMD.US,D,20250618,000000,52.99,53.61,52.99,53.18,1579275,0
+SPMD.US,D,20250620,000000,53.34,53.54,52.955,53.18,1183401,0
+SPMD.US,D,20250623,000000,52.932,53.48,52.46,53.44,1262521,0
+SPMD.US,D,20250624,000000,53.8499,54.0667,53.55,53.95,3396883,0
+SPMD.US,D,20250625,000000,53.97,53.97,53.42,53.51,1160587,0
+SPMD.US,D,20250626,000000,53.7,54.27,53.68,54.24,1408784,0
+SPMD.US,D,20250627,000000,54.3509,54.71,54.04,54.36,1068376,0
+SPMD.US,D,20250630,000000,54.4,54.49,54.16,54.38,1505484,0
+SPMD.US,D,20250701,000000,54.12,55.4268,54.12,55.04,1827136,0
+SPMD.US,D,20250702,000000,55.1299,55.6,54.88,55.6,1217051,0
+SPMD.US,D,20250703,000000,55.7,56.02,55.7,55.94,531186,0
+SPMD.US,D,20250707,000000,55.63,55.96,55,55.36,1395960,0
+SPMD.US,D,20250708,000000,55.4375,55.86,55.4,55.59,910430,0
+SPMD.US,D,20250709,000000,55.775,55.865,55.4147,55.82,768799,0
+SPMD.US,D,20250710,000000,55.86,56.41,55.735,56.09,1117144,0
+SPMD.US,D,20250711,000000,55.7425,55.82,55.5,55.6,743923,0
+SPMD.US,D,20250714,000000,55.555,55.8265,55.44,55.78,824945,0
+SPMD.US,D,20250715,000000,55.96,56.0197,54.78,54.8,980103,0
+SPMD.US,D,20250716,000000,54.99,55.12,54.25,55.06,1106886,0
+SPMD.US,D,20250717,000000,55.07,55.7598,55.04,55.65,861253,0
+SPMD.US,D,20250718,000000,55.89,55.92,55.4,55.62,1184731,0
+SPMD.US,D,20250721,000000,55.74,55.805,55.23,55.26,851134,0
+SPMD.US,D,20250722,000000,55.465,56.07,55.3997,55.98,926651,0
+SPMD.US,D,20250723,000000,56.35,56.49,56.195,56.45,990181,0
+SPMD.US,D,20250724,000000,56.2,56.3,55.9,55.92,1301900,0
+SPMD.US,D,20250725,000000,56.147,56.47,55.81,56.42,826861,0
+SPMD.US,D,20250728,000000,56.59,56.59,56.145,56.29,740659,0
+SPMD.US,D,20250729,000000,56.565,56.565,56.03,56.22,924872,0
+SPMD.US,D,20250730,000000,56.31,56.453413,55.58,55.88,1286468,0
+SPMD.US,D,20250731,000000,55.63,55.93,55.16,55.25,1223594,0
+SPMD.US,D,20250801,000000,54.51,54.68,53.73,54.43,1471851,0
+SPMD.US,D,20250804,000000,54.74,55.13,54.68,55.13,1052188,0
+SPMD.US,D,20250805,000000,55.2199,55.295,54.625,55.1,1052774,0
+SPMD.US,D,20250806,000000,55.08,55.12,54.75,54.93,1087999,0
+SPMD.US,D,20250807,000000,55.3601,55.4856,54.57,54.82,898718,0
+SPMD.US,D,20250808,000000,55.05,55.17,54.715,54.82,981688,0
+SPMD.US,D,20250811,000000,54.8117,55.05,54.495,54.6,1195166,0
+SPMD.US,D,20250812,000000,54.91,55.86,54.8062,55.84,1298983,0
+SPMD.US,D,20250813,000000,55.99,56.7101,55.93,56.71,1324542,0
+SPMD.US,D,20250814,000000,56,56.1199,55.68,55.98,1477054,0
+SPMD.US,D,20250815,000000,56.02,56.06,55.65,55.68,1245336,0
+SPMD.US,D,20250818,000000,55.7,55.8499,55.64,55.82,1733165,0
+SPMD.US,D,20250819,000000,55.87,56.3865,55.76,55.93,1657287,0
+SPMD.US,D,20250820,000000,55.865,55.98,55.41,55.71,2380814,0
+SPMD.US,D,20250821,000000,55.3805,55.72,55.28,55.62,1465602,0
+SPMD.US,D,20250822,000000,55.875,57.37,55.86,57.15,1638098,0
+SPMD.US,D,20250825,000000,57.03,57.08,56.7,56.7,1179539,0
+SPMD.US,D,20250826,000000,56.84,57.13,56.81,56.95,1384610,0
+SPMD.US,D,20250827,000000,56.88,57.44,56.88,57.34,1344446,0
+SPMD.US,D,20250828,000000,57.45,57.53,57.1,57.42,1294844,0
+SPMD.US,D,20250829,000000,57.42,57.53,56.93,57.11,1201016,0
+SPMD.US,D,20250902,000000,56.515,56.9179,56.42,56.89,1167864,0
+SPMD.US,D,20250903,000000,56.78,57.15,56.475,56.78,1586279,0
+SPMD.US,D,20250904,000000,56.9,57.61,56.78,57.61,1046807,0
+SPMD.US,D,20250905,000000,57.98,58.38,57.43,57.89,1618865,0
+SPMD.US,D,20250908,000000,57.97,57.98,57.5,57.89,1434446,0
+SPMD.US,D,20250909,000000,57.74,57.8,57.2,57.37,2358652,0
+SPMD.US,D,20250910,000000,57.42,57.73,57.125,57.34,2417701,0
+SPMD.US,D,20250911,000000,57.49,58.32,57.4,58.29,2131296,0
+SPMD.US,D,20250912,000000,58.1,58.23,57.6335,57.65,1185197,0
+SPMD.US,D,20250915,000000,57.82,58.0381,57.57,57.65,1265125,0
+SPMD.US,D,20250916,000000,57.7,57.775,57.18,57.49,1518169,0
+SPMD.US,D,20250917,000000,57.6279,58.41,57.01,57.43,2600584,0
+SPMD.US,D,20250918,000000,57.7,58.25,57.58,58.15,2271989,0
+SPMD.US,D,20250919,000000,58.0901,58.22,57.56,57.68,1419734,0
+SPMD.US,D,20250922,000000,57.33,57.595,57.14,57.48,1213430,0
+SPMD.US,D,20250923,000000,57.555,58.015,57.345,57.43,1550376,0
+SPMD.US,D,20250924,000000,57.51,57.67,56.995,57,1063374,0
+SPMD.US,D,20250925,000000,56.58,56.75,56.33,56.68,1311078,0
+SPMD.US,D,20250926,000000,56.82,57.28,56.75,57.25,1203530,0
+SPMD.US,D,20250929,000000,57.45,57.53,56.965,57.11,1226988,0
+SPMD.US,D,20250930,000000,57.085,57.25,56.675,57.19,1873156,0
+SPMD.US,D,20251001,000000,56.99,57.47,56.9659,57.39,1468736,0
+SPMD.US,D,20251002,000000,57.335,57.52,56.995,57.46,1173771,0
+SPMD.US,D,20251003,000000,57.63,57.98,57.53,57.64,1344498,0
+SPMD.US,D,20251006,000000,57.9872,57.99,57.5,57.73,1295801,0
+SPMD.US,D,20251007,000000,57.8,57.89,56.91,57.11,1585523,0
+SPMD.US,D,20251008,000000,57.2408,57.7374,57.04,57.66,1163818,0
+SPMD.US,D,20251009,000000,57.66,57.8,56.9,57.05,1700688,0
+SPMD.US,D,20251010,000000,57.21,57.258,55.39,55.44,4474905,0
+SPMD.US,D,20251013,000000,56.1,56.69,56.07,56.48,4036096,0
+SPMD.US,D,20251014,000000,55.93,57.33,55.93,57.04,2156605,0
+SPMD.US,D,20251015,000000,57.4355,57.67,56.61,57.09,1857560,0
+SPMD.US,D,20251016,000000,57.2,57.26,56.12,56.39,2281639,0
+SPMD.US,D,20251017,000000,56.35,56.62,56.1,56.51,3112615,0
+SPMD.US,D,20251020,000000,56.91,57.26,56.885,57.19,1923412,0
+SPMD.US,D,20251021,000000,57.07,57.5882,56.96,57.41,1655683,0
+SPMD.US,D,20251022,000000,57.33,57.53,56.495,56.73,3537549,0
+SPMD.US,D,20251023,000000,56.95,57.61,56.86,57.51,1650219,0
+SPMD.US,D,20251024,000000,58.14,58.175,57.81,57.83,1186854,0
+SPMD.US,D,20251027,000000,58.29,58.34,57.885,58.05,1276927,0
+SPMD.US,D,20251028,000000,58,58,57.4858,57.53,2316802,0
+SPMD.US,D,20251029,000000,57.25,57.835,56.89,57.18,3445603,0
+SPMD.US,D,20251030,000000,56.67,57.33,56.54,56.56,2145784,0
+SPMD.US,D,20251031,000000,56.58,57.05,56.45,56.91,2186860,0
+SPMD.US,D,20251103,000000,56.78,56.89,56.18,56.89,1857982,0
+SPMD.US,D,20251104,000000,56.2,56.63,56.1,56.4,1642132,0
+SPMD.US,D,20251105,000000,56.365,57.1357,56.365,56.78,2481927,0
+SPMD.US,D,20251106,000000,56.77,57.03,56.04,56.24,2450446,0
+SPMD.US,D,20251107,000000,55.86,56.9,55.815,56.9,2122110,0
+SPMD.US,D,20251110,000000,57.35,57.485,56.7679,57.27,2128130,0
+SPMD.US,D,20251111,000000,57.16,57.45,57.01,57.25,1639347,0
+SPMD.US,D,20251112,000000,57.455,57.79,57.38,57.46,1901862,0
+SPMD.US,D,20251113,000000,57.24,57.455,56.22,56.37,1856021,0
+SPMD.US,D,20251114,000000,55.74,56.59,55.6,56.27,1920856,0
+SPMD.US,D,20251117,000000,56.145,56.29,55.03,55.21,3502706,0
+SPMD.US,D,20251118,000000,54.8501,55.67,54.85,55.4,4546184,0
+SPMD.US,D,20251119,000000,55.4634,55.805,55.17,55.47,2323446,0
+SPMD.US,D,20251120,000000,56.1,56.41,54.525,54.57,5140057,0
+SPMD.US,D,20251121,000000,54.8,56.2,54.71,55.89,3528333,0
+SPMD.US,D,20251124,000000,55.87,57,55.83,57,10681394,0
+SPMD.US,D,20251125,000000,56.4901,57.55,56.47,57.48,4341207,0
+SPMD.US,D,20251126,000000,57.3918,58.225,57.3918,57.84,2486316,0
+SPMD.US,D,20251128,000000,57.9892,58.209,57.83,58.11,1128503,0
+SPMD.US,D,20251201,000000,57.585,58.22,57.57,57.81,3611995,0
+SPMD.US,D,20251202,000000,58.0101,58.09,57.58,57.6,3122703,0
+SPMD.US,D,20251203,000000,57.59,58.0653,57.54,58,2273121,0
+SPMD.US,D,20251204,000000,58,58.4555,57.91,58.28,1194508,0
+SPMD.US,D,20251205,000000,58.27,58.61,58.17,58.3,983659,0
+SPMD.US,D,20251208,000000,58.31,58.41,57.92,58.01,2839647,0
+SPMD.US,D,20251209,000000,57.86,58.445,57.86,57.98,1587465,0
+SPMD.US,D,20251210,000000,58.02,59.26,58.02,59.07,2838085,0
+SPMD.US,D,20251211,000000,59.05,59.7199,59.05,59.65,1914670,0
+SPMD.US,D,20251212,000000,59.72,59.78,58.71,58.88,2699607,0
+SPMD.US,D,20251215,000000,59.17,59.22,58.57,58.76,2068400,0
+SPMD.US,D,20251216,000000,58.75,58.88,58.0733,58.37,2229767,0
+SPMD.US,D,20251217,000000,58.47,58.9593,58.055,58.11,2456474,0
+SPMD.US,D,20251218,000000,58.68,58.95,58.24,58.38,2020664,0
+SPMD.US,D,20251219,000000,58.42,58.945,58.4,58.86,2640575,0
+SPMD.US,D,20251222,000000,58.95,59.3393,58.935,59.16,1563354,0
+SPMD.US,D,20251223,000000,59.01,59.23,58.8107,58.99,1497265,0
+SPMD.US,D,20251224,000000,58.99,59.195,58.88,59.08,855582,0
+SPMD.US,D,20251226,000000,59.08,59.1199,58.86,59.09,1236395,0
+SPMD.US,D,20251229,000000,58.93,59.12,58.605,58.72,1361885,0
+SPMD.US,D,20251230,000000,58.75,58.775,58.5,58.53,1503839,0
+SPMD.US,D,20251231,000000,58.465,58.51,57.9,57.91,1154340,0
+SPMD.US,D,20260102,000000,58.15,58.8051,57.93,58.7,2146768,0
+SPMD.US,D,20260105,000000,58.81,59.67,58.81,59.47,4350214,0
+SPMD.US,D,20260106,000000,59.31,60.39,59.23,60.35,6189810,0
+SPMD.US,D,20260107,000000,60.34,60.41,59.75,59.89,4944303,0
+SPMD.US,D,20260108,000000,59.73,60.2401,59.73,60.13,2024094,0
+SPMD.US,D,20260109,000000,60.4,60.72,60.14,60.64,2078691,0
+SPMD.US,D,20260112,000000,60.3,60.78,60.19,60.74,1411415,0
+SPMD.US,D,20260113,000000,60.96,61.11,60.61,60.85,2823882,0
+SPMD.US,D,20260114,000000,60.85,61.08,60.59,60.93,2086405,0
+SPMD.US,D,20260115,000000,61.31,61.87,61.28,61.64,2042223,0
+SPMD.US,D,20260116,000000,61.56,61.71,61.3,61.46,2148282,0
+SPMD.US,D,20260120,000000,60.7,61.25,60.4697,60.62,4764760,0
+SPMD.US,D,20260121,000000,61.13,62.02,61.02,61.71,6549132,0
+SPMD.US,D,20260122,000000,62.16,62.33,61.6025,61.73,2651052,0
+SPMD.US,D,20260123,000000,61.68,61.68,60.885,61.1,2107393,0
+SPMD.US,D,20260126,000000,61.16,61.4799,60.92,61.08,3358118,0
+SPMD.US,D,20260127,000000,61.0975,61.16,60.835,61.08,3221025,0
+SPMD.US,D,20260128,000000,61.275,61.34,60.79,60.92,2382004,0
+SPMD.US,D,20260129,000000,61.18,61.26,60.09,60.81,2403696,0
+SPMD.US,D,20260130,000000,60.615,60.92,59.88,60.25,4066824,0
+SPMD.US,D,20260202,000000,59.96,60.985,59.96,60.77,3125146,0
+SPMD.US,D,20260203,000000,61.04,61.38,60.194306,60.89,4338915,0
+SPMD.US,D,20260204,000000,61.24,61.69,60.59,61.32,4400483,0
+SPMD.US,D,20260205,000000,60.865,61.54,60.75,60.99,3841605,0
+SPMD.US,D,20260206,000000,61.72,63.015,61.69,62.93,3299295,0
+SPMD.US,D,20260209,000000,62.84,63.17,62.61,63.02,4927513,0
+SPMD.US,D,20260210,000000,63.01,63.26,62.84,62.97,2188597,0
+SPMD.US,D,20260211,000000,63.3,63.54,62.445,62.8,2197284,0
+SPMD.US,D,20260212,000000,63.19,63.65,61.59,61.91,4066794,0
+SPMD.US,D,20260213,000000,61.89,62.85,61.52,62.5,3027146,0
+SPMD.US,D,20260217,000000,62.47,62.81,61.84,62.62,2299616,0
+SPMD.US,D,20260218,000000,62.67,63.335,62.44,62.89,1655406,0
diff --git a/daily/us/nyse etfs/2/spmo.us.txt b/daily/us/nyse etfs/2/spmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e125436c3f6b71e9d269f28684a135c414a1ae6
--- /dev/null
+++ b/daily/us/nyse etfs/2/spmo.us.txt	
@@ -0,0 +1,2174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPMO.US,D,20161006,000000,24.6583,24.786,24.6583,24.786,270.64889336904,0
+SPMO.US,D,20161013,000000,24.6385,24.6385,24.6385,24.6385,323.16285775407,0
+SPMO.US,D,20161020,000000,24.7504,24.7504,24.7504,24.7504,323.16285775407,0
+SPMO.US,D,20161024,000000,24.7504,24.7504,24.7504,24.7504,323.16285775407,0
+SPMO.US,D,20161108,000000,24.6484,24.6484,24.6484,24.6484,131.28491096259,0
+SPMO.US,D,20161109,000000,24.3048,24.5385,24.3048,24.5285,4345.5305528618,0
+SPMO.US,D,20161117,000000,24.3968,24.4176,24.3968,24.4176,745.29434069533,0
+SPMO.US,D,20161118,000000,24.481,24.481,24.3533,24.4176,859.41122483973,0
+SPMO.US,D,20161123,000000,24.5969,24.5969,24.5969,24.5969,104.01804483959,0
+SPMO.US,D,20161130,000000,24.5949,24.5949,24.5949,24.5949,366.58786676478,0
+SPMO.US,D,20161207,000000,24.5671,24.7484,24.5671,24.7484,432.23032224607,0
+SPMO.US,D,20161212,000000,25.0623,25.0623,25.0623,25.0623,197.93725037437,0
+SPMO.US,D,20161220,000000,25.4039,25.4039,25.4039,25.4039,195.91748251341,0
+SPMO.US,D,20161221,000000,25.4613,25.4613,25.4613,25.4613,116.13665200537,0
+SPMO.US,D,20161230,000000,25.4138,25.4138,25.4138,25.4138,103.00816090911,0
+SPMO.US,D,20170103,000000,25.2653,25.2653,25.2653,25.2653,144.41340205885,0
+SPMO.US,D,20170104,000000,25.4177,25.4177,25.4177,25.4177,639.25652799477,0
+SPMO.US,D,20170109,000000,25.5346,25.5346,25.5346,25.5346,815.98621582903,0
+SPMO.US,D,20170110,000000,25.4425,25.4425,25.4247,25.4425,2235.883022086,0
+SPMO.US,D,20170118,000000,25.5722,25.5722,25.5722,25.5722,103.00816090911,0
+SPMO.US,D,20170120,000000,25.6772,25.6772,25.6772,25.6772,212.07562540111,0
+SPMO.US,D,20170125,000000,25.8356,25.8356,25.8356,25.8356,828.10482299481,0
+SPMO.US,D,20170131,000000,25.4999,25.6673,25.4999,25.6475,1466.3514670591,0
+SPMO.US,D,20170207,000000,25.7773,25.7773,25.7663,25.7663,639.25652799477,0
+SPMO.US,D,20170213,000000,26.0783,26.0851,26.0783,26.0851,766.50190323544,0
+SPMO.US,D,20170221,000000,26.4724,26.4724,26.4724,26.4724,690.76060844933,0
+SPMO.US,D,20170223,000000,26.5932,26.5932,26.5932,26.5932,212.07562540111,0
+SPMO.US,D,20170228,000000,26.6665,26.6665,26.6665,26.6665,212.07562540111,0
+SPMO.US,D,20170303,000000,26.7041,26.7041,26.7041,26.7041,484.74428663111,0
+SPMO.US,D,20170307,000000,26.7041,26.7041,26.6853,26.6853,271.65877729952,0
+SPMO.US,D,20170316,000000,26.9407,26.9407,26.9407,26.9407,1498.6677528345,0
+SPMO.US,D,20170320,000000,26.9358,26.9358,26.9358,26.9358,0,0
+SPMO.US,D,20170322,000000,26.1664,26.1664,26.1664,26.1664,191.87794679148,0
+SPMO.US,D,20170403,000000,26.5318,26.5318,26.5318,26.5318,766.50190323544,0
+SPMO.US,D,20170410,000000,26.5605,26.5605,26.5605,26.5605,118.15641986633,0
+SPMO.US,D,20170418,000000,26.1287,26.1287,26.1287,26.1287,184.80875927811,0
+SPMO.US,D,20170424,000000,26.8238,26.8496,26.8238,26.8496,1276.4932881286,0
+SPMO.US,D,20170501,000000,26.9546,27.0189,26.9546,27.0031,37520.217669178,0
+SPMO.US,D,20170502,000000,26.9031,26.9259,26.9031,26.916,5039.3208131026,0
+SPMO.US,D,20170508,000000,26.9734,26.9734,26.9447,26.9447,1320.9281810698,0
+SPMO.US,D,20170509,000000,27.0467,27.0665,26.9734,26.9913,2010.6789055886,0
+SPMO.US,D,20170512,000000,27.1942,27.1942,27.1942,27.1942,320.13320596263,0
+SPMO.US,D,20170515,000000,27.2328,27.2556,27.214,27.2229,2551.9766923267,0
+SPMO.US,D,20170517,000000,26.7179,26.7179,26.5358,26.5358,45310.462308913,0
+SPMO.US,D,20170518,000000,26.4496,26.505,26.4496,26.505,374.66693820863,0
+SPMO.US,D,20170523,000000,27.0219,27.0219,27.0219,27.0219,103.00816090911,0
+SPMO.US,D,20170524,000000,27.1516,27.2031,27.1516,27.2031,3525.5048013108,0
+SPMO.US,D,20170525,000000,27.3239,27.3487,27.3239,27.3487,747.31410855629,0
+SPMO.US,D,20170605,000000,27.5665,27.5665,27.5665,27.5665,103.00816090911,0
+SPMO.US,D,20170614,000000,28.1062,28.1062,28.1062,28.1062,114.11688414441,0
+SPMO.US,D,20170621,000000,27.8597,27.8597,27.8597,27.8597,515.04080454555,0
+SPMO.US,D,20170626,000000,27.7854,27.7854,27.7854,27.7854,233.28318794122,0
+SPMO.US,D,20170628,000000,27.9339,27.9339,27.9339,27.9339,141.38375026741,0
+SPMO.US,D,20170630,000000,27.7666,27.7666,27.7666,27.7666,483.73440270063,0
+SPMO.US,D,20170706,000000,27.8339,27.8547,27.8339,27.8339,1294.6711988773,0
+SPMO.US,D,20170712,000000,28.3944,28.3944,28.2864,28.3132,581.69314395733,0
+SPMO.US,D,20170713,000000,28.3756,28.3756,28.3756,28.3756,535.23848315518,0
+SPMO.US,D,20170714,000000,28.3854,28.3854,28.3854,28.3854,471.61579553485,0
+SPMO.US,D,20170724,000000,28.329,28.4132,28.329,28.4132,654.404786952,0
+SPMO.US,D,20170802,000000,28.7983,28.7983,28.7983,28.7983,103.00816090911,0
+SPMO.US,D,20170804,000000,28.7607,28.7607,28.7607,28.7607,363.55821497333,0
+SPMO.US,D,20170810,000000,28.4735,28.4735,28.4735,28.4735,535.23848315518,0
+SPMO.US,D,20170817,000000,28.3488,28.3488,28.334,28.334,1402.7287794388,0
+SPMO.US,D,20170824,000000,28.4885,28.4885,28.4885,28.4885,509.99138489314,0
+SPMO.US,D,20170831,000000,28.7231,28.7231,28.7172,28.7172,212.07562540111,0
+SPMO.US,D,20170905,000000,28.3656,28.4498,28.3656,28.4498,456.46753657763,0
+SPMO.US,D,20170908,000000,28.3854,28.3854,28.3854,28.3854,124.21572344922,0
+SPMO.US,D,20170915,000000,29.1113,29.1113,29.1113,29.1113,595.83151898407,0
+SPMO.US,D,20170918,000000,29.3945,29.4509,29.3945,29.4509,485.75417056159,0
+SPMO.US,D,20170919,000000,29.4213,29.4213,29.4213,29.4213,905.86588564188,0
+SPMO.US,D,20170920,000000,29.3816,29.3945,29.3816,29.3945,371.63728641718,0
+SPMO.US,D,20170925,000000,29.0083,29.0083,29.0083,29.0083,402.94368826211,0
+SPMO.US,D,20170926,000000,29.0617,29.0617,29.0617,29.0617,101.99827697863,0
+SPMO.US,D,20171005,000000,30.0529,30.0529,30.0391,30.0391,743.27457283437,0
+SPMO.US,D,20171006,000000,30.0153,30.0153,30.0153,30.0153,211.06574147063,0
+SPMO.US,D,20171009,000000,30.1826,30.1826,30.1391,30.1391,430.21055438511,0
+SPMO.US,D,20171010,000000,30.1183,30.1183,30.1183,30.1183,101.99827697863,0
+SPMO.US,D,20171011,000000,30.2144,30.2144,30.1876,30.1876,496.86289379689,0
+SPMO.US,D,20171012,000000,30.2154,30.2252,30.2154,30.2252,982.61706435847,0
+SPMO.US,D,20171013,000000,30.3738,30.3738,30.3738,30.3738,222.17446470592,0
+SPMO.US,D,20171016,000000,30.2154,30.4104,30.2154,30.4015,7837.7091844667,0
+SPMO.US,D,20171017,000000,30.3956,30.3956,30.3956,30.3956,532.20883136374,0
+SPMO.US,D,20171018,000000,30.4282,30.4748,30.4282,30.4619,548.36697425144,0
+SPMO.US,D,20171019,000000,30.4015,30.4055,30.3985,30.4055,4275.8485616586,0
+SPMO.US,D,20171020,000000,30.7422,30.7659,30.7422,30.7659,1062.3978948665,0
+SPMO.US,D,20171023,000000,30.9461,30.9461,30.7124,30.7124,8617.3395787984,0
+SPMO.US,D,20171024,000000,30.8104,30.9184,30.7916,30.9095,1219.9397880216,0
+SPMO.US,D,20171025,000000,30.9847,30.9847,30.6283,30.7035,994.73567152425,0
+SPMO.US,D,20171030,000000,31.3075,31.3075,31.2561,31.2561,703.88909954559,0
+SPMO.US,D,20171031,000000,31.2779,31.37,31.2779,31.3254,2227.8039506421,0
+SPMO.US,D,20171101,000000,31.3432,31.3888,31.2977,31.2977,533.21871529422,0
+SPMO.US,D,20171102,000000,31.4046,31.4086,31.3986,31.3986,425.1611347327,0
+SPMO.US,D,20171103,000000,31.5651,31.5799,31.5651,31.5799,347.40007208563,0
+SPMO.US,D,20171106,000000,31.5699,31.6838,31.5699,31.6838,1729.9311729148,0
+SPMO.US,D,20171107,000000,31.8047,31.8047,31.362,31.3729,6184.5291902685,0
+SPMO.US,D,20171108,000000,31.37,31.3798,31.3135,31.3798,1845.0579409897,0
+SPMO.US,D,20171109,000000,31.0818,31.0818,31.0818,31.0818,396.88438467922,0
+SPMO.US,D,20171110,000000,31.1927,31.1937,31.1402,31.1937,542.30767066855,0
+SPMO.US,D,20171113,000000,31.2779,31.2779,31.2779,31.2779,208.03608967918,0
+SPMO.US,D,20171114,000000,31.2591,32.8236,31.1342,31.2323,55393.143470839,0
+SPMO.US,D,20171115,000000,31.1174,31.2224,31.1174,31.1521,1810.7218873533,0
+SPMO.US,D,20171116,000000,31.368,31.4561,31.368,31.4174,6800.5583878622,0
+SPMO.US,D,20171117,000000,31.2689,31.3165,31.2689,31.2937,71799.717805442,0
+SPMO.US,D,20171120,000000,31.3343,31.4372,31.3343,31.366,5038.3109291721,0
+SPMO.US,D,20171121,000000,31.6363,31.6838,31.6234,31.6541,2283.3475668186,0
+SPMO.US,D,20171122,000000,31.6225,31.6225,31.5135,31.5887,6059.3035828888,0
+SPMO.US,D,20171127,000000,31.6838,31.6838,31.5799,31.6264,3284.1425419258,0
+SPMO.US,D,20171128,000000,31.7591,32.0136,31.7591,32.0036,15902.642253292,0
+SPMO.US,D,20171129,000000,31.9858,31.9858,31.6363,31.7264,6225.9344314183,0
+SPMO.US,D,20171130,000000,32.0274,32.173,32.0274,32.1423,2271.2289596528,0
+SPMO.US,D,20171201,000000,32.0136,32.0136,31.8145,31.9522,3491.1687476745,0
+SPMO.US,D,20171204,000000,32.3968,32.3968,31.8859,31.8908,9159.647249467,0
+SPMO.US,D,20171205,000000,31.7868,31.7868,31.6185,31.6868,9469.6816161248,0
+SPMO.US,D,20171206,000000,31.7334,31.8541,31.7334,31.7838,1504.7270564174,0
+SPMO.US,D,20171207,000000,32.0403,32.0413,31.966,31.966,3645.6809890381,0
+SPMO.US,D,20171208,000000,32.2483,32.2483,32.0413,32.0502,1284.5723595724,0
+SPMO.US,D,20171211,000000,32.1493,32.2384,32.1493,32.1769,4324.3229903217,0
+SPMO.US,D,20171212,000000,32.2245,32.3522,32.2245,32.3186,4598.0015354822,0
+SPMO.US,D,20171213,000000,32.3968,32.3968,32.2582,32.2582,8670.8634271139,0
+SPMO.US,D,20171214,000000,32.37,32.37,32.1532,32.2007,1934.9376108025,0
+SPMO.US,D,20171215,000000,32.3047,32.4443,32.3047,32.3473,2502.4923797331,0
+SPMO.US,D,20171218,000000,32.5988,32.6582,32.5988,32.6404,4280.897981311,0
+SPMO.US,D,20171219,000000,32.4591,32.5592,32.4591,32.5592,502.92219737977,0
+SPMO.US,D,20171220,000000,32.7721,32.7721,32.3374,32.5364,6261.2803689851,0
+SPMO.US,D,20171221,000000,32.6859,32.6859,32.5325,32.6106,31506.358863161,0
+SPMO.US,D,20171222,000000,32.6304,32.6304,32.4205,32.5176,8967.7693026755,0
+SPMO.US,D,20171226,000000,32.2898,32.3552,32.2898,32.3463,943.2315910697,0
+SPMO.US,D,20171227,000000,32.4156,32.4196,32.3879,32.3879,807.90714438518,0
+SPMO.US,D,20171228,000000,32.5275,32.5275,32.4007,32.4335,94073.71777614,0
+SPMO.US,D,20171229,000000,32.4057,32.4691,32.4057,32.4691,4602.0410712041,0
+SPMO.US,D,20180102,000000,32.4057,35.1872,32.4057,32.5641,63569.163772018,0
+SPMO.US,D,20180103,000000,33.8672,33.8672,32.682,32.8365,51481.863008085,0
+SPMO.US,D,20180104,000000,33.2622,33.2622,33.1395,33.2028,7267.1247637447,0
+SPMO.US,D,20180105,000000,33.3563,33.4514,33.1761,33.4514,6411.7530746269,0
+SPMO.US,D,20180108,000000,33.4702,33.5454,33.3711,33.494,17323.548943479,0
+SPMO.US,D,20180109,000000,33.5078,33.6959,33.5078,33.6959,1895.5521375137,0
+SPMO.US,D,20180110,000000,33.5266,33.7079,33.5177,33.7079,2069.2521735565,0
+SPMO.US,D,20180111,000000,33.8574,33.8762,33.7801,33.8356,11736.871040055,0
+SPMO.US,D,20180112,000000,33.9207,34.1861,33.9207,34.1524,5402.8790280759,0
+SPMO.US,D,20180116,000000,34.5555,34.5555,33.9861,34.1218,15690.566627891,0
+SPMO.US,D,20180117,000000,34.497,34.497,34.497,34.497,70030.401159237,0
+SPMO.US,D,20180118,000000,34.5753,34.5753,34.4852,34.5653,5586.6779034235,0
+SPMO.US,D,20180119,000000,34.5753,34.6377,34.5653,34.6377,1626.9230120057,0
+SPMO.US,D,20180122,000000,34.5653,34.8397,34.5277,34.8397,12675.053211473,0
+SPMO.US,D,20180123,000000,34.9793,35.0456,34.9793,35.0406,1899.5916732357,0
+SPMO.US,D,20180124,000000,35.2417,35.2515,34.9031,35.0546,6019.9181096001,0
+SPMO.US,D,20180125,000000,35.2615,35.2615,34.8644,34.8644,13983.862785377,0
+SPMO.US,D,20180126,000000,35.0258,35.3496,35.0258,35.3496,12254.941496392,0
+SPMO.US,D,20180129,000000,35.3486,35.3486,35.1496,35.1496,9265.6850621675,0
+SPMO.US,D,20180130,000000,34.7892,34.8941,34.6218,34.7308,7090.3950759104,0
+SPMO.US,D,20180131,000000,35.0862,35.1397,34.8347,34.8347,6362.2687620333,0
+SPMO.US,D,20180201,000000,35.007,35.1387,34.9515,34.9515,4094.0694541719,0
+SPMO.US,D,20180202,000000,34.8258,34.8258,34.4901,34.4901,2197.5074327277,0
+SPMO.US,D,20180205,000000,32.8265,32.8265,32.8265,32.8265,12003.480397703,0
+SPMO.US,D,20180206,000000,31.8937,33.3108,28.7993,33.3108,15642.092199228,0
+SPMO.US,D,20180207,000000,33.4979,33.9247,33.4979,33.6019,11790.394888371,0
+SPMO.US,D,20180208,000000,33.6306,33.6306,32.1769,32.1769,7270.1544155361,0
+SPMO.US,D,20180209,000000,32.3839,32.3839,31.5076,32.3404,2082.3806646528,0
+SPMO.US,D,20180212,000000,32.8107,33.3078,32.8107,33.2138,4605.0707229955,0
+SPMO.US,D,20180213,000000,33.1295,33.3751,33.0167,33.3751,4763.6225000811,0
+SPMO.US,D,20180214,000000,33.2434,33.9693,33.2434,33.9693,6824.7956021938,0
+SPMO.US,D,20180215,000000,34.3455,34.3851,34.0119,34.3357,2315.663852594,0
+SPMO.US,D,20180216,000000,34.4148,34.5485,34.395,34.4426,16665.104620805,0
+SPMO.US,D,20180220,000000,34.4248,34.5376,34.2346,34.4278,4091.0398023805,0
+SPMO.US,D,20180221,000000,34.5129,34.6792,34.3554,34.3554,31959.796747948,0
+SPMO.US,D,20180222,000000,34.9139,34.9139,34.3455,34.3851,141942.21608096,0
+SPMO.US,D,20180223,000000,34.5753,34.5841,34.4802,34.5277,2137.9242808293,0
+SPMO.US,D,20180226,000000,35.0308,35.2515,35.0308,35.1773,12744.735202676,0
+SPMO.US,D,20180227,000000,35.2803,35.3952,34.9595,34.9595,7367.1032728624,0
+SPMO.US,D,20180228,000000,35.1496,35.2635,34.6604,34.6654,7928.5987382101,0
+SPMO.US,D,20180301,000000,34.7604,34.7604,33.9118,34.1178,12489.234568265,0
+SPMO.US,D,20180302,000000,33.5018,34.2049,33.4989,34.2049,3248.7966043589,0
+SPMO.US,D,20180305,000000,33.9881,34.6792,33.897,34.6703,5157.4772329689,0
+SPMO.US,D,20180306,000000,34.7892,34.7892,34.5406,34.7149,4009.2392040115,0
+SPMO.US,D,20180307,000000,34.5277,34.8347,34.4278,34.8347,4779.7806429688,0
+SPMO.US,D,20180308,000000,35.0456,35.0456,34.702,34.8743,4781.8004108298,0
+SPMO.US,D,20180309,000000,35.1694,35.6744,35.1694,35.6456,955.35019823547,0
+SPMO.US,D,20180312,000000,35.8952,35.8952,35.6278,35.7328,3910.2705788243,0
+SPMO.US,D,20180313,000000,35.8546,35.8546,35.3952,35.5229,1388.590404412,0
+SPMO.US,D,20180314,000000,35.312,35.312,35.2099,35.2099,1110.8723235296,0
+SPMO.US,D,20180315,000000,35.1149,35.1645,35.105,35.105,2971.0785234765,0
+SPMO.US,D,20180316,000000,35.31,35.31,35.1387,35.2139,18034.507230538,0
+SPMO.US,D,20180319,000000,34.9287,34.9287,34.3842,34.4742,4222.324713343,0
+SPMO.US,D,20180320,000000,34.7842,34.9021,34.7842,34.8793,5949.2262344664,0
+SPMO.US,D,20180321,000000,34.8693,35.0594,34.7941,34.8307,12383.196755564,0
+SPMO.US,D,20180322,000000,34.4466,34.4466,33.5979,33.6336,6724.8170930761,0
+SPMO.US,D,20180323,000000,33.5148,33.7187,33.1632,33.1632,6985.3671471404,0
+SPMO.US,D,20180326,000000,33.491,33.9911,33.491,33.9911,23610.076410726,0
+SPMO.US,D,20180327,000000,33.9524,33.9593,33.0929,33.0929,2710.5284694123,0
+SPMO.US,D,20180328,000000,32.674,32.7631,32.674,32.7631,449.39834906426,0
+SPMO.US,D,20180329,000000,32.8206,33.292,32.7028,33.292,4146.5834185569,0
+SPMO.US,D,20180402,000000,33.2741,33.2741,32.3384,32.3384,4201.1171508029,0
+SPMO.US,D,20180403,000000,32.8027,32.8027,32.4799,32.5027,2138.9341647598,0
+SPMO.US,D,20180404,000000,32.3374,33.2999,32.3374,33.2999,3734.5507749205,0
+SPMO.US,D,20180405,000000,33.5474,33.7465,33.5058,33.6039,3648.7106408296,0
+SPMO.US,D,20180406,000000,33.3425,33.3425,32.6116,32.6116,3176.0849613642,0
+SPMO.US,D,20180409,000000,33.0543,33.4197,32.885,32.885,6924.7741113115,0
+SPMO.US,D,20180410,000000,33.4335,33.5583,33.2741,33.4672,2514.6109868989,0
+SPMO.US,D,20180411,000000,33.5702,33.5702,33.5048,33.5236,1294.6711988773,0
+SPMO.US,D,20180412,000000,33.6336,33.7465,33.5662,33.6771,5708.8738590118,0
+SPMO.US,D,20180413,000000,33.9623,33.9623,33.3583,33.5187,16548.9679688,0
+SPMO.US,D,20180416,000000,33.6336,33.793,33.586,33.7395,71731.045698169,0
+SPMO.US,D,20180417,000000,34.0683,34.4436,34.0683,34.4287,11574.279727248,0
+SPMO.US,D,20180418,000000,34.6159,34.6159,34.3545,34.4664,146066.58205305,0
+SPMO.US,D,20180419,000000,34.4664,34.5218,34.3396,34.5218,13922.259865618,0
+SPMO.US,D,20180420,000000,34.4564,34.4564,34.2089,34.2089,4555.5864104019,0
+SPMO.US,D,20180423,000000,34.2277,34.3901,34.0287,34.0287,5921.9593683434,0
+SPMO.US,D,20180424,000000,34.4287,34.4287,33.1414,33.2741,87202.467513145,0
+SPMO.US,D,20180425,000000,33.3682,33.3969,32.8473,33.3197,155838.21896439,0
+SPMO.US,D,20180426,000000,33.6425,34.098,33.6217,33.9623,21934.678970058,0
+SPMO.US,D,20180427,000000,33.9811,34.0722,33.9524,33.9713,5176.665027648,0
+SPMO.US,D,20180430,000000,33.9326,33.9623,33.7643,33.7643,1705.6939585832,0
+SPMO.US,D,20180501,000000,33.8702,33.9723,33.5752,33.9723,16156.123119843,0
+SPMO.US,D,20180502,000000,33.9326,34.0187,33.6712,33.6989,19434.206358185,0
+SPMO.US,D,20180503,000000,33.6425,33.8702,33.283,33.7563,92188.264477932,0
+SPMO.US,D,20180504,000000,33.6712,34.199,33.6138,34.1426,3130.6401844926,0
+SPMO.US,D,20180507,000000,34.4089,34.4664,34.3297,34.3693,11031.972056579,0
+SPMO.US,D,20180508,000000,34.3109,34.4584,34.3109,34.3594,3514.3960780755,0
+SPMO.US,D,20180509,000000,34.5218,34.8456,34.503,34.8268,8270.9493906433,0
+SPMO.US,D,20180510,000000,34.9644,35.2288,34.9644,35.1298,6745.0147716858,0
+SPMO.US,D,20180511,000000,35.2674,35.2674,35.1248,35.1248,2036.9358877811,0
+SPMO.US,D,20180514,000000,35.411,35.4179,35.2011,35.2099,6512.741467675,0
+SPMO.US,D,20180515,000000,35.0208,35.0208,34.7298,34.804,7912.4405953224,0
+SPMO.US,D,20180516,000000,34.9387,35.002,34.8397,34.9337,4915.1050896533,0
+SPMO.US,D,20180517,000000,35.012,35.0406,34.8109,34.8595,9326.2780979964,0
+SPMO.US,D,20180518,000000,34.8595,34.9555,34.8495,34.9357,6080.511145429,0
+SPMO.US,D,20180521,000000,35.306,35.3248,35.106,35.2387,5267.5545813914,0
+SPMO.US,D,20180522,000000,35.4665,35.4665,35.1446,35.1446,1423.9363419789,0
+SPMO.US,D,20180523,000000,34.9931,35.209,34.9189,35.209,5292.8016796534,0
+SPMO.US,D,20180524,000000,35.2575,35.2674,35.0308,35.2189,146506.89144673,0
+SPMO.US,D,20180525,000000,35.0782,35.2674,35.0782,35.1446,264854.17937593,0
+SPMO.US,D,20180529,000000,35.0208,35.0506,34.5881,34.7554,8420.4122123545,0
+SPMO.US,D,20180530,000000,34.9832,35.2467,34.9287,35.2457,3423.5065243322,0
+SPMO.US,D,20180531,000000,35.1645,35.2674,35.0882,35.0971,10264.460269413,0
+SPMO.US,D,20180601,000000,35.4001,35.5595,35.306,35.4951,12264.030451767,0
+SPMO.US,D,20180604,000000,35.6278,35.8249,35.6229,35.8249,31778.017640461,0
+SPMO.US,D,20180605,000000,35.8249,35.921,35.7962,35.8833,138697.45901232,0
+SPMO.US,D,20180606,000000,36.1259,36.2081,35.9348,36.1457,18238.503784495,0
+SPMO.US,D,20180607,000000,36.4032,36.4032,35.8833,36.0606,34384.528065033,0
+SPMO.US,D,20180608,000000,36.0794,36.0794,35.9308,36.024,5468.5214835572,0
+SPMO.US,D,20180611,000000,36.1081,36.2982,36.1081,36.1943,11994.391442329,0
+SPMO.US,D,20180612,000000,36.3656,36.3656,36.1943,36.2774,6653.115334012,0
+SPMO.US,D,20180613,000000,36.4419,36.4419,36.1655,36.1655,19781.606430271,0
+SPMO.US,D,20180614,000000,36.3368,36.3844,36.2596,36.2596,8085.1307474347,0
+SPMO.US,D,20180615,000000,36.223,36.2497,36.0893,36.2131,5829.0500467391,0
+SPMO.US,D,20180618,000000,36.022,36.2952,36.022,36.2478,22632.50876602,0
+SPMO.US,D,20180619,000000,35.8219,36.0398,35.7358,36.0022,14241.38318765,0
+SPMO.US,D,20180620,000000,36.2774,36.3339,36.1735,36.1843,17082.186684094,0
+SPMO.US,D,20180621,000000,36.1081,36.1081,35.8031,35.9081,9958.4654384778,0
+SPMO.US,D,20180622,000000,35.8507,35.8893,35.7358,35.7536,7704.4045056432,0
+SPMO.US,D,20180625,000000,35.2635,35.2843,34.808,35.0654,15662.289877837,0
+SPMO.US,D,20180626,000000,35.1872,35.3842,35.1605,35.1882,16501.503424067,0
+SPMO.US,D,20180627,000000,35.4239,35.4239,34.8159,34.8159,2353.0295580218,0
+SPMO.US,D,20180628,000000,34.8347,35.2071,34.8347,35.1407,6159.2820920065,0
+SPMO.US,D,20180629,000000,35.1506,35.4437,35.0932,35.0932,8488.0744356968,0
+SPMO.US,D,20180702,000000,34.9892,35.2239,34.9892,35.2239,4166.7810971666,0
+SPMO.US,D,20180703,000000,35.3972,35.3972,35.2249,35.2288,5495.7883496802,0
+SPMO.US,D,20180705,000000,35.1882,35.3209,35.0406,35.3209,135931.38692674,0
+SPMO.US,D,20180706,000000,35.3872,35.6437,35.3614,35.6388,4258.6805348404,0
+SPMO.US,D,20180709,000000,35.8992,35.9744,35.8121,35.9546,21594.348085485,0
+SPMO.US,D,20180710,000000,36.1725,36.2299,36.1071,36.1824,13092.135274761,0
+SPMO.US,D,20180711,000000,36.0299,36.1437,35.9932,36.0299,7928.5987382101,0
+SPMO.US,D,20180712,000000,36.316,36.5814,36.316,36.5814,4025.3973468992,0
+SPMO.US,D,20180713,000000,36.6102,36.6735,36.6102,36.6656,10137.214894173,0
+SPMO.US,D,20180716,000000,36.8349,36.8349,36.6102,36.6458,9249.5269192798,0
+SPMO.US,D,20180717,000000,36.4497,36.8538,36.4497,36.8538,4329.3724099741,0
+SPMO.US,D,20180718,000000,36.7686,37.0339,36.7686,36.9973,8859.711722114,0
+SPMO.US,D,20180719,000000,36.9409,36.9409,36.6715,36.6785,6854.0822361778,0
+SPMO.US,D,20180720,000000,36.8151,36.9122,36.7389,36.7785,25687.407655727,0
+SPMO.US,D,20180723,000000,36.8636,36.8636,36.6418,36.83,8529.4796768465,0
+SPMO.US,D,20180724,000000,37.2914,37.3003,36.934,37.0547,9011.1943116862,0
+SPMO.US,D,20180725,000000,37.2162,37.5974,37.1399,37.5835,9065.7280439322,0
+SPMO.US,D,20180726,000000,37.1696,37.2092,37.0439,37.131,53748.042548085,0
+SPMO.US,D,20180727,000000,37.234,37.3369,36.6834,36.7884,21257.046852705,0
+SPMO.US,D,20180730,000000,36.7884,36.7884,36.1537,36.1537,12934.593381607,0
+SPMO.US,D,20180731,000000,36.3448,36.4587,36.316,36.3349,5575.5691801882,0
+SPMO.US,D,20180801,000000,36.5032,36.5518,36.316,36.4002,2235.883022086,0
+SPMO.US,D,20180802,000000,36.2478,36.7023,36.1239,36.6577,55218.433550866,0
+SPMO.US,D,20180803,000000,36.7686,36.7686,36.6082,36.6923,17225.590202223,0
+SPMO.US,D,20180806,000000,36.7933,36.9082,36.7587,36.8924,6482.4449497606,0
+SPMO.US,D,20180807,000000,37.1013,37.2162,37.0627,37.1013,6732.89616452,0
+SPMO.US,D,20180808,000000,37.1984,37.234,37.1211,37.1984,8510.2918821674,0
+SPMO.US,D,20180809,000000,37.3369,37.3369,37.1399,37.1597,20199.69837749,0
+SPMO.US,D,20180810,000000,36.9132,37.0063,36.8141,36.8924,19429.156938533,0
+SPMO.US,D,20180813,000000,36.8636,37.1112,36.7537,36.7537,5711.9035108032,0
+SPMO.US,D,20180814,000000,36.931,37.0627,36.8161,37.0439,6071.4221900546,0
+SPMO.US,D,20180815,000000,36.8924,36.8924,36.4111,36.6102,14025.268026527,0
+SPMO.US,D,20180816,000000,36.8924,37.0161,36.8062,36.8062,5173.6353758566,0
+SPMO.US,D,20180817,000000,36.5716,36.8814,36.5716,36.8538,5918.9297165519,0
+SPMO.US,D,20180820,000000,37.0161,37.0161,36.7587,36.8924,8229.5441494935,0
+SPMO.US,D,20180821,000000,37.0825,37.1092,36.9409,36.9686,9426.2566071141,0
+SPMO.US,D,20180822,000000,36.9874,37.0924,36.9022,37.0924,24110.978840245,0
+SPMO.US,D,20180823,000000,37.1211,37.2162,37.0409,37.1112,2764.0523177278,0
+SPMO.US,D,20180824,000000,37.2429,37.3667,37.2162,37.3419,9231.3490085312,0
+SPMO.US,D,20180827,000000,37.4538,37.7558,37.4538,37.733,4757.5631964982,0
+SPMO.US,D,20180828,000000,37.8212,37.842,37.7459,37.7459,10124.086403076,0
+SPMO.US,D,20180829,000000,37.8598,38.1895,37.8598,38.1895,12773.01195273,0
+SPMO.US,D,20180830,000000,38.1895,38.2381,37.9034,37.9816,144772.9207381,0
+SPMO.US,D,20180831,000000,37.9915,38.045,37.8598,37.9529,6664.2240572473,0
+SPMO.US,D,20180904,000000,37.8112,38.5886,37.6587,37.9361,101556.95770101,0
+SPMO.US,D,20180905,000000,37.8885,37.8885,37.434,37.5192,8550.6872393866,0
+SPMO.US,D,20180906,000000,37.3775,37.528,37.2538,37.528,5615.9645374075,0
+SPMO.US,D,20180907,000000,37.1498,37.5598,37.1498,37.3667,4794.928901926,0
+SPMO.US,D,20180910,000000,37.434,37.5102,37.4142,37.4479,11895.422817141,0
+SPMO.US,D,20180911,000000,37.5449,37.7439,37.537,37.734,4741.4050536105,0
+SPMO.US,D,20180912,000000,37.7073,37.7459,37.5627,37.6865,4930.2533486106,0
+SPMO.US,D,20180913,000000,38.039,38.039,37.8796,37.9569,31433.647220167,0
+SPMO.US,D,20180914,000000,38.0934,38.1182,37.8885,38.0509,4643.4463123538,0
+SPMO.US,D,20180917,000000,38.0202,38.0202,37.6399,37.6399,3842.608355482,0
+SPMO.US,D,20180918,000000,37.6201,38.0242,37.6201,37.9707,11910.571076098,0
+SPMO.US,D,20180919,000000,38.0222,38.0222,37.8598,37.9757,21033.862504068,0
+SPMO.US,D,20180920,000000,38.2846,38.3331,38.143,38.3133,17605.306560083,0
+SPMO.US,D,20180921,000000,38.3806,38.3806,38.1707,38.1707,5541.2331265519,0
+SPMO.US,D,20180924,000000,38.2093,38.2915,38.1054,38.2677,120637.70468353,0
+SPMO.US,D,20180925,000000,38.3618,38.438,38.2945,38.4004,14732.186777864,0
+SPMO.US,D,20180926,000000,38.438,38.5697,38.3718,38.3718,5956.2954219797,0
+SPMO.US,D,20180927,000000,38.5509,38.5985,38.4945,38.5133,3551.7617835033,0
+SPMO.US,D,20180928,000000,38.5133,38.5509,38.4292,38.4708,8220.4551941192,0
+SPMO.US,D,20181001,000000,38.8064,38.9223,38.6966,38.8064,25487.450637492,0
+SPMO.US,D,20181002,000000,38.8163,38.8263,38.5233,38.5509,77080.400877929,0
+SPMO.US,D,20181003,000000,38.7193,38.75,38.5609,38.6074,26283.239174711,0
+SPMO.US,D,20181004,000000,38.5233,38.5233,37.7449,38.0103,24262.461429817,0
+SPMO.US,D,20181005,000000,37.9163,37.9163,37.4122,37.6865,28663.535598855,0
+SPMO.US,D,20181008,000000,37.5271,37.6003,36.9092,37.3647,11658.100093478,0
+SPMO.US,D,20181009,000000,37.2409,37.6142,37.2409,37.432,4294.0264724072,0
+SPMO.US,D,20181010,000000,37.3161,37.3161,35.6476,35.6942,41846.560427361,0
+SPMO.US,D,20181011,000000,35.6476,35.9021,34.8773,35.1228,25071.378458133,0
+SPMO.US,D,20181012,000000,35.914,36.1596,35.4179,35.9982,29803.694556369,0
+SPMO.US,D,20181015,000000,35.9784,35.9784,35.5149,35.5337,5248.3667867122,0
+SPMO.US,D,20181016,000000,35.9041,36.5784,35.9041,36.5784,21628.684139122,0
+SPMO.US,D,20181017,000000,36.6805,36.7557,36.322,36.4557,17885.044408827,0
+SPMO.US,D,20181018,000000,36.4557,36.4557,35.6862,35.7417,6314.8042173007,0
+SPMO.US,D,20181019,000000,36.0418,36.0546,35.4377,35.5625,9821.1212239323,0
+SPMO.US,D,20181022,000000,35.6942,35.7318,35.306,35.61,12263.020567836,0
+SPMO.US,D,20181023,000000,34.7733,35.3832,34.4901,35.2011,19105.994080779,0
+SPMO.US,D,20181024,000000,35.1823,35.2259,33.8068,33.8068,16830.725585405,0
+SPMO.US,D,20181025,000000,34.1574,35.106,34.1574,34.9624,11260.205824868,0
+SPMO.US,D,20181026,000000,34.2584,34.5891,33.7267,34.092,15808.723047757,0
+SPMO.US,D,20181029,000000,34.4802,34.6723,32.9246,32.9246,14059.604080163,0
+SPMO.US,D,20181030,000000,33.3236,33.8256,33.3236,33.7692,13994.971508612,0
+SPMO.US,D,20181031,000000,34.4148,35.01,34.4148,34.7,25973.204808053,0
+SPMO.US,D,20181101,000000,34.8288,35.106,34.5455,35.106,15988.482387383,0
+SPMO.US,D,20181102,000000,35.3912,35.4665,34.699,34.9456,14772.582135083,0
+SPMO.US,D,20181105,000000,35.0971,35.0971,34.5455,35.0189,96670.129361408,0
+SPMO.US,D,20181106,000000,35.1773,35.1773,34.9723,35.1248,49618.627156346,0
+SPMO.US,D,20181107,000000,35.6764,36.3695,35.5922,36.3695,73660.933889319,0
+SPMO.US,D,20181108,000000,36.2814,36.3507,36.0635,36.0833,16026.857976741,0
+SPMO.US,D,20181109,000000,35.7219,35.8081,35.4665,35.8081,62357.30305544,0
+SPMO.US,D,20181112,000000,35.7784,35.7784,34.6911,34.7535,16753.974406688,0
+SPMO.US,D,20181113,000000,34.6624,35.002,34.5,34.6624,77916.584772367,0
+SPMO.US,D,20181114,000000,35.01,35.01,34.1614,34.2584,11796.454191954,0
+SPMO.US,D,20181115,000000,34.092,34.8693,33.8544,34.7278,19471.572063613,0
+SPMO.US,D,20181116,000000,34.6436,34.7535,34.5,34.7278,13145.659123078,0
+SPMO.US,D,20181119,000000,34.5555,34.5555,33.6058,33.6721,6885.3886380227,0
+SPMO.US,D,20181120,000000,32.7355,33.2939,32.4958,32.8948,193315.01162456,0
+SPMO.US,D,20181121,000000,33.2078,33.4306,33.1642,33.1929,35416.629441985,0
+SPMO.US,D,20181123,000000,32.9899,33.0831,32.9038,32.9632,3376.0419795996,0
+SPMO.US,D,20181126,000000,33.4454,33.6355,33.3603,33.6355,6104.7483597605,0
+SPMO.US,D,20181127,000000,33.4732,33.8068,33.4732,33.8068,6101.7187079691,0
+SPMO.US,D,20181128,000000,33.9761,35.0238,33.9761,35.0238,13943.467428158,0
+SPMO.US,D,20181129,000000,35.0486,35.1674,34.7129,35.0971,7977.0731668732,0
+SPMO.US,D,20181130,000000,35.0782,35.2476,34.9535,35.2476,6278.4483958033,0
+SPMO.US,D,20181203,000000,36.1695,36.1695,35.7487,35.9516,27736.462150673,0
+SPMO.US,D,20181204,000000,35.8081,35.8081,34.5,34.5366,34283.539671985,0
+SPMO.US,D,20181206,000000,33.8643,34.2564,33.6553,34.1188,12103.45890682,0
+SPMO.US,D,20181207,000000,34.7,34.8575,33.483,33.5494,21544.863772891,0
+SPMO.US,D,20181210,000000,33.3791,33.7573,33.0177,33.7573,9738.3107416329,0
+SPMO.US,D,20181211,000000,34.4148,34.4148,33.5781,33.7554,13756.638901018,0
+SPMO.US,D,20181212,000000,34.5455,34.5753,34.1326,34.1326,1422.9264580484,0
+SPMO.US,D,20181213,000000,34.3357,34.3357,33.8643,34.0584,12996.196301366,0
+SPMO.US,D,20181214,000000,33.584,33.7217,33.1058,33.2018,10748.194672114,0
+SPMO.US,D,20181217,000000,32.8751,33.0929,32.2185,32.2998,63707.517870493,0
+SPMO.US,D,20181218,000000,32.8018,32.8018,32.381,32.5938,15606.74626166,0
+SPMO.US,D,20181219,000000,32.7355,33.0405,31.765,32.1146,39459.194815702,0
+SPMO.US,D,20181220,000000,31.8323,31.8987,30.9105,31.3838,96868.066611783,0
+SPMO.US,D,20181221,000000,31.3937,31.5046,30.3985,30.5877,36829.457060729,0
+SPMO.US,D,20181224,000000,30.2282,30.4718,29.7301,29.7301,63594.410870279,0
+SPMO.US,D,20181226,000000,29.9886,31.6452,29.9124,31.6452,54865.984059128,0
+SPMO.US,D,20181227,000000,31.2175,31.8759,30.6164,31.8759,33105.005125113,0
+SPMO.US,D,20181228,000000,32.2948,32.2948,31.7324,31.8571,302650.09535813,0
+SPMO.US,D,20181231,000000,32.2463,32.2958,31.9195,32.1701,66316.048062927,0
+SPMO.US,D,20190102,000000,31.6848,32.3889,31.6096,32.2364,54822.559050118,0
+SPMO.US,D,20190103,000000,31.8759,31.9621,31.2273,31.2313,34926.835735701,0
+SPMO.US,D,20190104,000000,32.0582,32.5206,32.0582,32.5206,2643.8761300005,0
+SPMO.US,D,20190107,000000,32.6285,33.1137,32.6285,32.98,27840.480195513,0
+SPMO.US,D,20190108,000000,33.3226,33.3305,32.8751,33.286,14520.111152463,0
+SPMO.US,D,20190109,000000,33.5574,33.7049,33.3999,33.6286,21066.178789844,0
+SPMO.US,D,20190110,000000,33.495,33.7247,33.2573,33.7247,1735.9904764977,0
+SPMO.US,D,20190111,000000,33.5969,33.7345,33.5811,33.7345,2849.8924518187,0
+SPMO.US,D,20190114,000000,33.5326,33.59,33.3523,33.5138,4945.4016075678,0
+SPMO.US,D,20190115,000000,33.8009,34.0574,33.8009,33.9931,7086.3555401885,0
+SPMO.US,D,20190116,000000,34.191,34.2455,34.0574,34.1049,148415.57207535,0
+SPMO.US,D,20190117,000000,34.1296,34.4486,34.0475,34.3149,8631.4779538252,0
+SPMO.US,D,20190118,000000,34.6011,34.8951,34.5485,34.8357,6618.7792803756,0
+SPMO.US,D,20190122,000000,34.6594,34.6594,33.9871,34.2,18621.249794148,0
+SPMO.US,D,20190123,000000,34.2287,34.2564,33.9306,34.2564,14625.139081233,0
+SPMO.US,D,20190124,000000,34.1346,34.401,34.1346,34.401,4421.2718476479,0
+SPMO.US,D,20190125,000000,34.5723,34.8268,34.5723,34.697,33648.322679712,0
+SPMO.US,D,20190128,000000,34.2188,34.3415,34.1346,34.3415,10874.430163425,0
+SPMO.US,D,20190129,000000,34.2564,34.2564,34.0217,34.0871,11243.03779805,0
+SPMO.US,D,20190130,000000,34.5723,34.8951,34.5723,34.8357,15382.552029094,0
+SPMO.US,D,20190131,000000,34.7714,35.1635,34.7714,35.1149,11315.749441044,0
+SPMO.US,D,20190201,000000,35.0773,35.1535,34.9813,34.9991,10052.384644013,0
+SPMO.US,D,20190204,000000,35.0773,35.3486,35.0773,35.3486,4579.8236247335,0
+SPMO.US,D,20190205,000000,35.6229,35.6784,35.5111,35.611,28697.871652492,0
+SPMO.US,D,20190206,000000,35.7239,35.7239,35.3566,35.5487,5377.6319298139,0
+SPMO.US,D,20190207,000000,35.2575,35.2674,34.8654,35.1635,8474.9459446005,0
+SPMO.US,D,20190208,000000,34.8753,35.1535,34.8753,35.1288,2778.1906927545,0
+SPMO.US,D,20190211,000000,35.1635,35.3446,35.1635,35.1723,5863.3861003754,0
+SPMO.US,D,20190212,000000,35.5437,35.8101,35.5437,35.7705,12331.692675109,0
+SPMO.US,D,20190213,000000,35.9912,36.02,35.8734,35.8972,19823.011671421,0
+SPMO.US,D,20190214,000000,35.7249,36.0487,35.716,35.8972,8903.1367311247,0
+SPMO.US,D,20190215,000000,36.2012,36.2884,36.1437,36.2884,13034.571890725,0
+SPMO.US,D,20190219,000000,36.1537,36.3844,36.1537,36.2874,9376.7722945205,0
+SPMO.US,D,20190220,000000,36.3547,36.4022,36.1824,36.3062,10608.830689707,0
+SPMO.US,D,20190221,000000,36.1824,36.317,36.1596,36.2012,5037.3010452416,0
+SPMO.US,D,20190222,000000,36.3448,36.6032,36.3448,36.5537,13157.777730243,0
+SPMO.US,D,20190225,000000,36.632,36.8636,36.5834,36.6032,34503.69436883,0
+SPMO.US,D,20190226,000000,36.524,36.7052,36.5141,36.6517,14894.778090671,0
+SPMO.US,D,20190227,000000,36.4695,36.6012,36.3398,36.5646,6910.6357362847,0
+SPMO.US,D,20190228,000000,36.6132,36.6132,36.4953,36.4953,5611.9250016856,0
+SPMO.US,D,20190301,000000,36.829,36.8508,36.6032,36.7815,47368.605759233,0
+SPMO.US,D,20190304,000000,36.926,36.9538,36.2478,36.5052,28992.757760193,0
+SPMO.US,D,20190305,000000,36.3854,36.5537,36.3854,36.527,6871.250262996,0
+SPMO.US,D,20190306,000000,36.2576,36.2576,36.2478,36.2478,567.55476893059,0
+SPMO.US,D,20190307,000000,35.917,36.01,35.7853,35.8625,1960.1847090645,0
+SPMO.US,D,20190308,000000,35.4288,35.7913,35.4288,35.7913,3280.1030062038,0
+SPMO.US,D,20190311,000000,35.8873,36.3785,35.8873,36.3785,11571.250075457,0
+SPMO.US,D,20190312,000000,36.4735,36.6032,36.4507,36.4507,14443.359973746,0
+SPMO.US,D,20190313,000000,36.5636,36.928,36.5636,36.7765,17444.735015137,0
+SPMO.US,D,20190314,000000,36.8013,36.8577,36.7211,36.7617,83561.835943759,0
+SPMO.US,D,20190315,000000,36.9438,37.1221,36.9162,36.9874,11289.492458853,0
+SPMO.US,D,20190318,000000,37.0489,37.1023,37.0211,37.1023,18407.154400886,0
+SPMO.US,D,20190319,000000,37.1558,37.3161,37.0993,37.2142,9483.8199911515,0
+SPMO.US,D,20190320,000000,37.1954,37.3547,37.0963,37.2468,7918.4998989052,0
+SPMO.US,D,20190321,000000,37.3905,37.7172,37.3905,37.6885,6181.4995384771,0
+SPMO.US,D,20190322,000000,37.5271,37.6093,37.1558,37.1558,97971.869747799,0
+SPMO.US,D,20190325,000000,37.127,37.2785,37.0102,37.2498,42024.299999125,0
+SPMO.US,D,20190326,000000,37.5182,37.5934,37.2587,37.3399,8295.1866049748,0
+SPMO.US,D,20190327,000000,37.3261,37.3261,36.9062,37.1221,5320.0685457764,0
+SPMO.US,D,20190328,000000,37.1072,37.3241,37.0973,37.2587,46816.19924926,0
+SPMO.US,D,20190329,000000,37.4023,37.5261,37.3261,37.5241,4336.4415974875,0
+SPMO.US,D,20190401,000000,37.7568,37.7598,37.6311,37.7598,6051.224511445,0
+SPMO.US,D,20190402,000000,37.8132,37.8132,37.6597,37.7756,19260.506322142,0
+SPMO.US,D,20190403,000000,37.9202,37.9321,37.7568,37.8004,9645.4014200286,0
+SPMO.US,D,20190404,000000,37.9202,37.9202,37.3934,37.5994,32958.571955194,0
+SPMO.US,D,20190405,000000,37.6697,37.842,37.6697,37.7687,8952.6210437183,0
+SPMO.US,D,20190408,000000,37.6409,37.8034,37.6023,37.7766,46568.777686292,0
+SPMO.US,D,20190409,000000,37.5756,37.7499,37.5756,37.6795,9544.4130269804,0
+SPMO.US,D,20190410,000000,37.7568,37.8667,37.7568,37.7964,6397.6146996001,0
+SPMO.US,D,20190411,000000,37.9103,37.9103,37.5627,37.6707,10027.137545751,0
+SPMO.US,D,20190412,000000,37.5865,37.6835,37.537,37.5439,17917.360694602,0
+SPMO.US,D,20190415,000000,37.6795,37.6795,37.5152,37.6399,7263.0852280228,0
+SPMO.US,D,20190416,000000,37.7123,37.7123,37.231,37.2795,5499.8278854021,0
+SPMO.US,D,20190417,000000,36.9825,37.0489,36.7517,36.829,167709.4045672,0
+SPMO.US,D,20190418,000000,36.9438,36.9884,36.7903,36.9884,5162.5266526213,0
+SPMO.US,D,20190422,000000,36.935,37.0785,36.935,37.0785,14213.106437596,0
+SPMO.US,D,20190423,000000,37.1954,37.4598,37.1874,37.4598,2937.7523537706,0
+SPMO.US,D,20190424,000000,37.5459,37.5608,37.4608,37.4736,14479.715795244,0
+SPMO.US,D,20190425,000000,37.3785,37.5618,37.3785,37.5092,10496.733573424,0
+SPMO.US,D,20190426,000000,37.6311,37.7836,37.531,37.7836,2014.7184413105,0
+SPMO.US,D,20190429,000000,37.8618,37.8618,37.6657,37.6795,5752.2988680225,0
+SPMO.US,D,20190430,000000,37.6925,37.9123,37.6925,37.9123,3394.2198903482,0
+SPMO.US,D,20190501,000000,37.7836,37.9301,37.5964,37.5964,40083.30308474,0
+SPMO.US,D,20190502,000000,37.5182,37.6409,37.4934,37.5875,5788.6546895198,0
+SPMO.US,D,20190503,000000,37.9301,37.9855,37.7885,37.9667,88996.021373679,0
+SPMO.US,D,20190506,000000,37.4122,37.8846,37.4122,37.8846,6417.8123782098,0
+SPMO.US,D,20190507,000000,37.7568,37.7568,37.1508,37.3103,22201.288327704,0
+SPMO.US,D,20190508,000000,37.231,37.4518,37.2142,37.3083,3383.1111671129,0
+SPMO.US,D,20190509,000000,37.0211,37.3033,36.829,37.2399,60716.241668407,0
+SPMO.US,D,20190510,000000,37.1558,37.5984,36.8092,37.4211,4572.7544372201,0
+SPMO.US,D,20190513,000000,36.7607,36.9726,36.7121,36.8676,6655.1351018729,0
+SPMO.US,D,20190514,000000,36.9825,37.2587,36.9062,37.1043,5339.2563404556,0
+SPMO.US,D,20190515,000000,37.0211,37.4132,37.0211,37.3261,3052.8791218455,0
+SPMO.US,D,20190516,000000,37.3647,38.0053,37.3647,37.7657,8946.5617401354,0
+SPMO.US,D,20190517,000000,37.6311,37.8677,37.6113,37.6984,4134.4648113912,0
+SPMO.US,D,20190520,000000,37.3449,37.5934,37.3449,37.5459,8224.4947298411,0
+SPMO.US,D,20190521,000000,37.7657,37.8192,37.7133,37.7677,29420.948546716,0
+SPMO.US,D,20190522,000000,37.7746,37.9301,37.7746,37.9301,1086.6351091981,0
+SPMO.US,D,20190523,000000,37.6331,37.6331,37.3647,37.5508,10314.954465937,0
+SPMO.US,D,20190524,000000,37.5934,37.6954,37.5934,37.637,3471.9809529953,0
+SPMO.US,D,20190528,000000,37.9202,37.9202,37.4429,37.4459,3351.804765268,0
+SPMO.US,D,20190529,000000,37.2052,37.2221,36.8775,37.0973,9869.5956525954,0
+SPMO.US,D,20190530,000000,37.2498,37.3083,37.2112,37.2766,105256.16253837,0
+SPMO.US,D,20190531,000000,36.8864,37.1033,36.8864,36.9726,107196.14956882,0
+SPMO.US,D,20190603,000000,36.9538,36.9538,36.6508,36.6923,16384.356888131,0
+SPMO.US,D,20190604,000000,37.0587,37.2785,36.8676,37.2785,84035.471507155,0
+SPMO.US,D,20190605,000000,37.4904,37.8737,37.4904,37.8727,4953.4806790116,0
+SPMO.US,D,20190606,000000,37.8905,38.1638,37.8905,38.0756,4297.0561241987,0
+SPMO.US,D,20190607,000000,38.3193,38.6123,38.3193,38.5054,7343.8759424613,0
+SPMO.US,D,20190610,000000,38.5965,38.6916,38.5213,38.5777,61883.667492044,0
+SPMO.US,D,20190611,000000,38.7184,38.7184,38.2925,38.4549,22510.312810432,0
+SPMO.US,D,20190612,000000,38.4816,38.5213,38.4074,38.4856,3937.5374449473,0
+SPMO.US,D,20190613,000000,38.5777,38.5876,38.349,38.445,3894.1124359366,0
+SPMO.US,D,20190614,000000,38.3876,38.5203,38.3876,38.5074,8826.3855524081,0
+SPMO.US,D,20190617,000000,38.5113,38.5777,38.5113,38.5529,2751.933710562,0
+SPMO.US,D,20190618,000000,38.8559,38.9124,38.7134,38.7619,13388.031266393,0
+SPMO.US,D,20190619,000000,38.8461,39.1431,38.8055,39.1183,2466.1365582358,0
+SPMO.US,D,20190620,000000,39.6492,39.6492,39.255,39.4184,43289.684564019,0
+SPMO.US,D,20190621,000000,39.353,39.4184,39.2946,39.2946,5139.2993222202,0
+SPMO.US,D,20190624,000000,39.2748,39.3124,39.26,39.2778,4475.8055798939,0
+SPMO.US,D,20190625,000000,39.3332,39.3332,38.8916,38.8916,2361.1086294657,0
+SPMO.US,D,20190626,000000,38.6609,38.7382,38.5183,38.5361,7687.236478825,0
+SPMO.US,D,20190627,000000,38.7124,38.7124,38.6946,38.7104,1193.6828058291,0
+SPMO.US,D,20190628,000000,38.8243,38.8243,38.6104,38.7609,8544.6279358038,0
+SPMO.US,D,20190701,000000,39.0827,39.0827,38.9361,39.0678,23004.146052438,0
+SPMO.US,D,20190702,000000,39.046,39.3045,38.9986,39.3045,12958.830595938,0
+SPMO.US,D,20190703,000000,39.4095,39.7481,39.4095,39.7432,10375.547501766,0
+SPMO.US,D,20190705,000000,39.4659,39.668,39.3996,39.5986,1624.9032441447,0
+SPMO.US,D,20190708,000000,39.5313,39.561,39.5075,39.561,7935.6679257234,0
+SPMO.US,D,20190709,000000,39.6254,39.7184,39.6254,39.7184,3180.1244970862,0
+SPMO.US,D,20190710,000000,39.8888,40.0877,39.8888,40.0135,13652.620856179,0
+SPMO.US,D,20190711,000000,40.0135,40.0422,39.8214,39.971,12694.241006152,0
+SPMO.US,D,20190712,000000,40.1967,40.1967,39.8125,39.9957,6892.4578255361,0
+SPMO.US,D,20190715,000000,40.0323,40.0591,39.967,40.0491,7206.5317279158,0
+SPMO.US,D,20190716,000000,40.0234,40.0531,39.9184,39.9184,4601.0311872736,0
+SPMO.US,D,20190717,000000,39.9026,39.957,39.8471,39.8471,3728.4914713376,0
+SPMO.US,D,20190718,000000,39.9382,39.9382,39.5818,39.9382,6991.4264507232,0
+SPMO.US,D,20190719,000000,39.9778,39.9778,39.5323,39.5323,3660.8292479953,0
+SPMO.US,D,20190722,000000,39.5283,39.6689,39.4769,39.5887,9903.9317062318,0
+SPMO.US,D,20190723,000000,39.861,39.861,39.4769,39.6392,3064.9977290113,0
+SPMO.US,D,20190724,000000,39.5155,39.6877,39.4679,39.6868,6982.3374953489,0
+SPMO.US,D,20190725,000000,39.6006,39.7174,39.4976,39.4976,9795.8741256703,0
+SPMO.US,D,20190726,000000,39.5333,39.7659,39.5333,39.7501,10199.827697863,0
+SPMO.US,D,20190729,000000,39.6105,39.7412,39.6105,39.7273,26022.689120647,0
+SPMO.US,D,20190730,000000,39.6066,39.6352,39.5015,39.5015,6030.0169489049,0
+SPMO.US,D,20190731,000000,39.5333,39.6006,39.0946,39.0946,11269.294780243,0
+SPMO.US,D,20190801,000000,39.2095,39.5055,38.9698,38.9698,19760.398867731,0
+SPMO.US,D,20190802,000000,39.0372,39.0372,38.6262,38.9015,58594.475530466,0
+SPMO.US,D,20190805,000000,38.3836,38.3836,37.3667,37.6825,231121.02644606,0
+SPMO.US,D,20190806,000000,37.8945,42.192,37.8945,38.3074,292108.92689176,0
+SPMO.US,D,20190807,000000,37.846,38.5659,37.846,38.4608,166424.83220762,0
+SPMO.US,D,20190808,000000,38.6035,39.1223,38.6035,39.0728,34283.539671985,0
+SPMO.US,D,20190809,000000,39.1421,39.1421,38.8055,38.9708,14645.336759842,0
+SPMO.US,D,20190812,000000,38.6896,38.748,38.5133,38.5589,6502.6426283702,0
+SPMO.US,D,20190813,000000,38.6123,39.0896,38.5895,38.9996,18312.22531142,0
+SPMO.US,D,20190814,000000,38.4995,38.5183,37.9905,38.0242,10233.153867568,0
+SPMO.US,D,20190815,000000,38.0291,38.134,37.8846,38.0776,14237.343651928,0
+SPMO.US,D,20190816,000000,38.3648,38.5659,38.3648,38.5351,3647.7007568991,0
+SPMO.US,D,20190819,000000,38.8441,38.8847,38.8441,38.8629,1872.3248071127,0
+SPMO.US,D,20190820,000000,38.7866,38.7896,38.5867,38.5867,2000.5800662838,0
+SPMO.US,D,20190821,000000,38.9015,38.9094,38.8243,38.9094,9078.8565350285,0
+SPMO.US,D,20190822,000000,39.0272,39.0272,38.8015,38.8709,13359.75451634,0
+SPMO.US,D,20190823,000000,38.7955,39.0015,38.0529,38.0678,7207.5416118463,0
+SPMO.US,D,20190826,000000,38.1905,38.4608,38.1905,38.4608,4116.2869006425,0
+SPMO.US,D,20190827,000000,38.3648,38.5301,38.3648,38.441,1468.3712349201,0
+SPMO.US,D,20190828,000000,38.2599,38.5747,38.2599,38.5747,4917.1248575143,0
+SPMO.US,D,20190829,000000,38.8341,39.0372,38.7668,38.9599,34102.770448429,0
+SPMO.US,D,20190830,000000,39.0184,39.0194,38.7866,38.9461,3072.0669165246,0
+SPMO.US,D,20190903,000000,38.9698,38.9886,38.7668,38.948,30186.440566022,0
+SPMO.US,D,20190904,000000,39.1223,39.1322,39.0124,39.1223,5159.4970008299,0
+SPMO.US,D,20190905,000000,39.3708,39.4481,39.2283,39.3936,24599.762662598,0
+SPMO.US,D,20190906,000000,39.4392,39.4957,39.3926,39.3926,9127.3309636916,0
+SPMO.US,D,20190909,000000,39.4481,39.4481,38.9213,38.9698,10761.323163211,0
+SPMO.US,D,20190910,000000,38.8727,38.8727,38.345,38.651,15255.306653854,0
+SPMO.US,D,20190911,000000,38.6411,38.7767,38.5747,38.757,14174.730848238,0
+SPMO.US,D,20190912,000000,38.9886,39.0986,38.9312,38.9312,14366.60879503,0
+SPMO.US,D,20190913,000000,38.9599,39.0272,38.8341,38.8629,5731.0913054824,0
+SPMO.US,D,20190916,000000,38.7282,38.7668,38.6718,38.7382,20098.709984442,0
+SPMO.US,D,20190917,000000,38.9401,39.0064,38.8777,39.0064,2946.8413091449,0
+SPMO.US,D,20190918,000000,38.9015,39.0084,38.7382,39.0084,9754.4688845206,0
+SPMO.US,D,20190919,000000,39.0184,39.1719,39.0184,39.0946,1059.3682430751,0
+SPMO.US,D,20190920,000000,39.2095,39.2095,39.0214,39.0342,6794.4990842794,0
+SPMO.US,D,20190923,000000,38.9936,39.1609,38.9936,39.0619,3679.007158744,0
+SPMO.US,D,20190924,000000,39.2471,39.2471,38.9114,38.9599,59967.91767592,0
+SPMO.US,D,20190925,000000,38.9599,39.061,38.7658,39.061,4806.0376251613,0
+SPMO.US,D,20190926,000000,39.0728,39.2758,39.0084,39.2005,7584.2283179159,0
+SPMO.US,D,20190927,000000,38.652,38.7856,38.652,38.7856,4062.763052327,0
+SPMO.US,D,20190930,000000,39.0827,39.1243,39.0422,39.0619,879.60890344936,0
+SPMO.US,D,20191001,000000,39.1124,39.1124,38.6718,38.6718,13295.121944788,0
+SPMO.US,D,20191002,000000,38.5163,38.5163,37.833,38.045,24698.731287786,0
+SPMO.US,D,20191003,000000,38.0648,38.3747,37.8578,38.3688,6969.2090042527,0
+SPMO.US,D,20191004,000000,38.6302,38.9916,38.6064,38.9916,4990.8463844394,0
+SPMO.US,D,20191007,000000,38.7995,38.9788,38.7777,38.8114,2445.9388796261,0
+SPMO.US,D,20191008,000000,38.3044,38.6084,38.2747,38.2747,1641.0613870324,0
+SPMO.US,D,20191009,000000,38.5827,38.7748,38.4975,38.6896,6834.8944414986,0
+SPMO.US,D,20191010,000000,38.6926,38.8619,38.6926,38.7668,3823.4205608029,0
+SPMO.US,D,20191011,000000,39.0134,39.0728,38.8539,38.8539,5571.5296444663,0
+SPMO.US,D,20191014,000000,38.8045,38.9183,38.7322,38.753,2864.0308268455,0
+SPMO.US,D,20191015,000000,38.8916,38.9015,38.757,38.8124,54384.269424288,0
+SPMO.US,D,20191016,000000,38.5777,38.7777,38.5678,38.7777,12728.577059788,0
+SPMO.US,D,20191017,000000,38.95,38.95,38.8243,38.8529,4576.793972942,0
+SPMO.US,D,20191018,000000,38.8114,38.8431,38.746,38.8084,1507.7567082088,0
+SPMO.US,D,20191021,000000,38.9599,38.9599,38.7946,38.8916,6092.6297525947,0
+SPMO.US,D,20191022,000000,39.0372,39.0372,38.4114,38.4114,6504.6623962312,0
+SPMO.US,D,20191023,000000,38.3331,38.45,38.3331,38.4252,3442.6943190113,0
+SPMO.US,D,20191024,000000,38.6748,38.747,38.6025,38.7262,21737.751603613,0
+SPMO.US,D,20191025,000000,38.7174,38.7174,38.5827,38.6203,21333.798031421,0
+SPMO.US,D,20191028,000000,38.7064,38.7064,38.6203,38.6738,4340.4811332094,0
+SPMO.US,D,20191029,000000,38.7718,38.9015,38.7589,38.7728,2152.062655856,0
+SPMO.US,D,20191030,000000,38.8045,39.054,38.8045,39.054,1043.2101001874,0
+SPMO.US,D,20191031,000000,39.054,39.0827,38.8619,38.9599,3154.8773988241,0
+SPMO.US,D,20191101,000000,39.0728,39.0728,38.8332,38.8747,20000.751243185,0
+SPMO.US,D,20191104,000000,38.9698,39.1025,38.4688,38.5064,144903.19576513,0
+SPMO.US,D,20191105,000000,38.5163,38.5163,38.141,38.2173,40725.589264527,0
+SPMO.US,D,20191106,000000,38.3331,38.4737,38.3331,38.4737,137460.35119749,0
+SPMO.US,D,20191107,000000,38.5727,38.5876,38.4114,38.4182,161444.08466249,0
+SPMO.US,D,20191108,000000,38.4688,38.5639,38.4202,38.5213,163985.96251552,0
+SPMO.US,D,20191111,000000,38.5163,38.546,38.4886,38.5064,4828.2550716319,0
+SPMO.US,D,20191112,000000,38.5539,38.7658,38.5539,38.6758,5530.1244033166,0
+SPMO.US,D,20191113,000000,38.7946,39.0867,38.7856,39.0619,3489.1489798135,0
+SPMO.US,D,20191114,000000,38.9886,39.1015,38.9639,39.1015,14751.374572543,0
+SPMO.US,D,20191115,000000,39.0926,39.2144,39.0926,39.2144,12285.238014307,0
+SPMO.US,D,20191118,000000,39.357,39.3986,39.3144,39.3224,26855.843363294,0
+SPMO.US,D,20191119,000000,39.4016,39.5451,39.4016,39.4827,3274.0437026209,0
+SPMO.US,D,20191120,000000,39.5075,39.6174,39.3244,39.4877,21223.720682999,0
+SPMO.US,D,20191121,000000,39.3442,39.3442,39.1807,39.2055,9974.6235813655,0
+SPMO.US,D,20191122,000000,39.2857,39.2857,39.0728,39.153,12427.631648505,0
+SPMO.US,D,20191125,000000,39.2293,39.364,39.2293,39.3302,9714.0735273013,0
+SPMO.US,D,20191126,000000,39.363,39.7184,39.363,39.7184,6157.2623241456,0
+SPMO.US,D,20191127,000000,39.7392,39.8343,39.653,39.8343,16668.134272596,0
+SPMO.US,D,20191129,000000,39.7392,39.7392,39.7263,39.7263,748.32399248677,0
+SPMO.US,D,20191202,000000,39.7689,39.7689,39.3036,39.3748,3611.3449354018,0
+SPMO.US,D,20191203,000000,39.1421,39.3322,39.0827,39.3322,6520.8205391189,0
+SPMO.US,D,20191204,000000,39.5333,39.5333,39.3916,39.5145,14753.394340404,0
+SPMO.US,D,20191205,000000,39.4976,39.5253,39.3916,39.4986,6227.9541992793,0
+SPMO.US,D,20191206,000000,39.7095,39.7689,39.662,39.6758,7430.7259604827,0
+SPMO.US,D,20191209,000000,39.5838,39.7293,39.5838,39.5917,1299.7206185297,0
+SPMO.US,D,20191210,000000,39.5926,39.6214,39.5223,39.5223,3877.9542930489,0
+SPMO.US,D,20191211,000000,39.559,39.5926,39.4402,39.5877,6530.9193784237,0
+SPMO.US,D,20191212,000000,39.8065,39.8065,39.5838,39.7293,10631.048136179,0
+SPMO.US,D,20191213,000000,39.9016,39.9472,39.7967,39.9472,2377.2667723534,0
+SPMO.US,D,20191216,000000,40.0462,40.1521,40.0462,40.1492,4627.2881694661,0
+SPMO.US,D,20191217,000000,40.1323,40.1323,40.0839,40.0887,2368.1778169791,0
+SPMO.US,D,20191218,000000,40.0749,40.1027,40.0749,40.0839,2907.4558358562,0
+SPMO.US,D,20191219,000000,40.1095,40.3076,40.1027,40.3076,4016.3083915248,0
+SPMO.US,D,20191220,000000,40.5176,40.6235,40.5176,40.6235,3555.8013192253,0
+SPMO.US,D,20191223,000000,40.7393,40.7393,40.469,40.469,5781.5855020064,0
+SPMO.US,D,20191224,000000,40.47,40.5264,40.4205,40.5264,3224.5593900273,0
+SPMO.US,D,20191226,000000,40.5076,40.5838,40.5076,40.5809,1929.8881911501,0
+SPMO.US,D,20191227,000000,40.6779,40.7195,40.674,40.6928,13528.40513273,0
+SPMO.US,D,20191230,000000,40.4769,40.4769,40.4323,40.4551,6134.0349937445,0
+SPMO.US,D,20191231,000000,40.4799,40.5176,40.3492,40.5176,7327.7177995736,0
+SPMO.US,D,20200102,000000,40.7215,40.7493,40.568,40.7493,10554.296957462,0
+SPMO.US,D,20200103,000000,40.3155,40.7165,40.3155,40.6225,43176.577563805,0
+SPMO.US,D,20200106,000000,40.4007,40.6512,40.4007,40.6512,4221.3148294126,0
+SPMO.US,D,20200107,000000,40.6235,40.6235,40.4205,40.4205,8938.4826686915,0
+SPMO.US,D,20200108,000000,40.4105,40.7988,40.3819,40.6235,14854.382733452,0
+SPMO.US,D,20200109,000000,40.8839,41.0582,40.8839,41.0403,13498.108614816,0
+SPMO.US,D,20200110,000000,41.0879,41.1166,40.9889,40.9889,25769.208254096,0
+SPMO.US,D,20200113,000000,41.0503,41.2889,41.0503,41.2889,4473.7858120329,0
+SPMO.US,D,20200114,000000,41.2503,41.3007,41.1928,41.2048,4736.3556339581,0
+SPMO.US,D,20200115,000000,41.2414,41.6385,41.2414,41.5909,17375.053023933,0
+SPMO.US,D,20200116,000000,41.7612,41.9137,41.7612,41.9137,22126.556916849,0
+SPMO.US,D,20200117,000000,41.986,42.1771,41.986,42.1771,6855.0921201082,0
+SPMO.US,D,20200121,000000,42.0742,42.288,42.0742,42.2385,5870.4552878888,0
+SPMO.US,D,20200122,000000,42.5177,42.5613,42.3594,42.3652,8303.2656764187,0
+SPMO.US,D,20200123,000000,42.1851,42.3672,42.1851,42.3672,9373.742642729,0
+SPMO.US,D,20200124,000000,42.4811,42.4891,42.094,42.1573,2022.7975127544,0
+SPMO.US,D,20200127,000000,41.5216,41.9187,41.4176,41.7612,6077.4814936375,0
+SPMO.US,D,20200128,000000,42.0395,42.1355,42.0395,42.0979,5169.5958401347,0
+SPMO.US,D,20200129,000000,42.1603,42.3346,41.9227,42.0434,10863.32144019,0
+SPMO.US,D,20200130,000000,41.9187,42.4474,41.9187,42.4474,9306.0804193868,0
+SPMO.US,D,20200131,000000,42.0544,42.0544,41.7374,41.7374,3120.5413451878,0
+SPMO.US,D,20200203,000000,41.9474,42.3772,39.7451,42.1662,22338.63254225,0
+SPMO.US,D,20200204,000000,42.5177,42.8673,42.5177,42.6574,26487.235728668,0
+SPMO.US,D,20200205,000000,42.8584,42.8623,42.5375,42.6554,18974.709169817,0
+SPMO.US,D,20200206,000000,42.693,42.8821,42.693,42.8733,145249.58595328,0
+SPMO.US,D,20200207,000000,42.7841,42.8535,42.693,42.7198,8527.4599089856,0
+SPMO.US,D,20200210,000000,42.6158,43.1307,42.6158,43.1307,26354.940933775,0
+SPMO.US,D,20200211,000000,43.1287,43.3872,43.099,43.099,13276.94403404,0
+SPMO.US,D,20200212,000000,43.0891,43.2426,43.0891,43.2426,1988.461459118,0
+SPMO.US,D,20200213,000000,43.0792,43.4911,43.0792,43.3436,4873.6998485036,0
+SPMO.US,D,20200214,000000,43.3792,43.614,43.3792,43.614,24562.39695717,0
+SPMO.US,D,20200218,000000,43.6396,43.6872,43.5387,43.6555,17630.553658346,0
+SPMO.US,D,20200219,000000,43.7655,43.809,43.7119,43.7119,2511.5813351074,0
+SPMO.US,D,20200220,000000,43.3901,43.5347,43.1089,43.5347,3271.0140508295,0
+SPMO.US,D,20200221,000000,43.1703,43.2139,43.1565,43.1565,1258.3153773799,0
+SPMO.US,D,20200224,000000,42.2425,42.383,41.9087,42.0147,9945.3369473816,0
+SPMO.US,D,20200225,000000,42.0256,42.2603,40.8196,40.8958,18160.742721848,0
+SPMO.US,D,20200226,000000,40.9423,41.4552,40.7017,40.7353,19157.498161234,0
+SPMO.US,D,20200227,000000,39.8402,40.3719,38.757,38.757,37539.405463857,0
+SPMO.US,D,20200228,000000,38.0866,38.2747,37.2032,38.2747,103482.80635644,0
+SPMO.US,D,20200302,000000,38.6025,40.3907,38.6025,40.3907,17791.125203292,0
+SPMO.US,D,20200303,000000,40.5562,41.0205,39.2035,39.3956,14342.371580698,0
+SPMO.US,D,20200304,000000,40.1303,41.175,40.1303,41.1562,7986.1621222475,0
+SPMO.US,D,20200305,000000,40.3244,40.6037,40.0819,40.0877,2675.1825318454,0
+SPMO.US,D,20200306,000000,38.9906,39.6758,38.6113,39.6758,15688.546860029,0
+SPMO.US,D,20200309,000000,36.5537,38.4589,36.4487,37.4944,60405.197417819,0
+SPMO.US,D,20200310,000000,38.5639,38.8391,37.0657,38.8391,32648.537588536,0
+SPMO.US,D,20200311,000000,37.7231,37.8024,36.5884,37.1399,8808.2076416594,0
+SPMO.US,D,20200312,000000,34.3683,35.2645,33.2959,33.9891,56395.958213807,0
+SPMO.US,D,20200313,000000,35.7031,36.3131,33.9039,36.3131,14649.376295565,0
+SPMO.US,D,20200316,000000,32.9286,34.4248,30.7372,30.7372,115114.64946772,0
+SPMO.US,D,20200317,000000,33.8376,34.6703,32.5612,33.8762,188794.77115172,0
+SPMO.US,D,20200318,000000,32.1334,33.2147,31.6145,32.985,14969.509501527,0
+SPMO.US,D,20200319,000000,32.7355,33.5376,32.3434,32.9206,8894.0477757503,0
+SPMO.US,D,20200320,000000,33.2959,33.2959,31.1986,31.2689,5772.4965466321,0
+SPMO.US,D,20200323,000000,31.3343,31.3343,29.4777,30.1846,19654.36105503,0
+SPMO.US,D,20200324,000000,31.6066,32.9939,31.6066,32.9939,8330.5325425417,0
+SPMO.US,D,20200325,000000,33.2394,34.503,32.7899,33.4514,13110.31318551,0
+SPMO.US,D,20200326,000000,33.7752,35.4556,33.7752,35.4556,31239.749505514,0
+SPMO.US,D,20200327,000000,34.4544,34.7892,34.3366,34.5911,10492.694037703,0
+SPMO.US,D,20200330,000000,35.0773,35.9496,34.9783,35.9496,38048.38696482,0
+SPMO.US,D,20200331,000000,36.3299,36.3299,34.9001,35.003,65685.880490306,0
+SPMO.US,D,20200401,000000,33.5306,34.2525,33.3662,33.5732,30789.341272519,0
+SPMO.US,D,20200402,000000,33.8237,34.5475,32.6474,34.5475,49423.719557763,0
+SPMO.US,D,20200403,000000,34.5614,34.5871,33.7841,34.101,11825.740825938,0
+SPMO.US,D,20200406,000000,35.4744,36.4775,35.3031,36.4775,4945.4016075678,0
+SPMO.US,D,20200407,000000,37.4974,37.4974,36.0863,36.0863,12574.064818425,0
+SPMO.US,D,20200408,000000,36.4517,37.3449,36.4279,37.3449,2858.9814071931,0
+SPMO.US,D,20200409,000000,38.0173,38.1856,37.8955,38.0271,21010.635173667,0
+SPMO.US,D,20200413,000000,37.4874,37.4874,36.9617,37.3717,35407.540486611,0
+SPMO.US,D,20200414,000000,38.2252,38.652,38.2252,38.652,2386.3557277277,0
+SPMO.US,D,20200415,000000,37.9043,37.9192,37.7608,37.7716,2404.5336384764,0
+SPMO.US,D,20200416,000000,37.7004,38.1955,37.7004,38.1955,3157.9070506156,0
+SPMO.US,D,20200417,000000,39.1877,39.1877,38.5549,39.1441,5889.643082568,0
+SPMO.US,D,20200420,000000,38.6035,38.8867,38.342,38.342,35752.920790835,0
+SPMO.US,D,20200421,000000,37.536,37.6023,37.0211,37.2439,6256.2309493327,0
+SPMO.US,D,20200422,000000,37.9449,38.2955,37.9439,38.2955,6374.3873691991,0
+SPMO.US,D,20200423,000000,38.2846,38.2846,37.9053,37.9053,3512.3763102146,0
+SPMO.US,D,20200424,000000,38.0024,38.2153,37.8558,38.2153,4266.7596062842,0
+SPMO.US,D,20200427,000000,38.6035,38.754,38.4014,38.754,3353.824533129,0
+SPMO.US,D,20200428,000000,39.1877,39.1877,38.3965,38.3965,48450.19144878,0
+SPMO.US,D,20200429,000000,38.9065,39.3332,38.9065,39.1787,4282.9177491719,0
+SPMO.US,D,20200430,000000,38.956,38.956,38.6421,38.8935,8797.0989184241,0
+SPMO.US,D,20200501,000000,38.3876,38.4787,38.0648,38.0648,9545.4229109109,0
+SPMO.US,D,20200504,000000,37.8648,38.4598,37.8648,38.4598,7859.9266309373,0
+SPMO.US,D,20200505,000000,38.9451,39.3292,38.9451,39.0174,1610.764869118,0
+SPMO.US,D,20200506,000000,39.3234,39.3234,38.8173,38.8173,7469.101549841,0
+SPMO.US,D,20200507,000000,39.2649,39.3768,39.0896,39.1579,4350.5799725142,0
+SPMO.US,D,20200508,000000,39.3134,39.7561,39.3134,39.7561,14996.77636765,0
+SPMO.US,D,20200511,000000,39.7125,40.1095,39.7125,40.0066,6667.2537090387,0
+SPMO.US,D,20200512,000000,39.9115,39.9868,39.2243,39.2243,31565.94201506,0
+SPMO.US,D,20200513,000000,39.0798,39.1739,38.3569,38.742,10391.705644654,0
+SPMO.US,D,20200514,000000,38.5549,39.0778,38.0984,39.0778,18569.745713694,0
+SPMO.US,D,20200515,000000,38.7005,39.3234,38.7005,39.3234,13005.285256741,0
+SPMO.US,D,20200518,000000,40.5384,40.578,40.2364,40.4314,8569.8750340658,0
+SPMO.US,D,20200519,000000,41.0542,41.0542,40.1442,40.1442,4220.3049454821,0
+SPMO.US,D,20200520,000000,40.6126,40.6581,40.4215,40.5324,10922.904592088,0
+SPMO.US,D,20200521,000000,40.5284,40.5284,40.0997,40.0997,2944.821541284,0
+SPMO.US,D,20200522,000000,40.0809,40.3631,40.0719,40.3541,2361.1086294657,0
+SPMO.US,D,20200526,000000,41.1602,41.1602,40.3819,40.471,9185.9042316595,0
+SPMO.US,D,20200527,000000,40.2472,40.773,40.0323,40.773,2323.7429240379,0
+SPMO.US,D,20200528,000000,40.88,41.5186,40.88,41.1344,5247.3569027817,0
+SPMO.US,D,20200529,000000,41.2077,41.5345,41.0147,41.5345,2506.531915455,0
+SPMO.US,D,20200601,000000,41.5285,41.7355,41.4711,41.5979,304674.91263875,0
+SPMO.US,D,20200602,000000,41.8692,41.8791,41.5088,41.8791,29585.559627386,0
+SPMO.US,D,20200603,000000,41.986,42.2207,41.986,42.1682,14901.847278185,0
+SPMO.US,D,20200604,000000,41.9266,42.084,41.5483,41.6187,10223.055028264,0
+SPMO.US,D,20200605,000000,42.5445,42.6089,42.5049,42.5049,2347.9801383694,0
+SPMO.US,D,20200608,000000,42.6475,42.8425,42.3177,42.8425,5898.7320379423,0
+SPMO.US,D,20200609,000000,42.5891,42.9485,42.5415,42.8327,8190.1586762048,0
+SPMO.US,D,20200610,000000,43.003,43.3574,42.9683,43.2505,5546.2825462043,0
+SPMO.US,D,20200611,000000,42.3177,42.3177,40.9364,40.9423,4657.5846873806,0
+SPMO.US,D,20200612,000000,41.8206,41.8206,40.9086,41.4246,3044.8000504016,0
+SPMO.US,D,20200615,000000,40.3343,41.8404,40.3343,41.6483,2031.8864681287,0
+SPMO.US,D,20200616,000000,42.7831,42.7831,42.2851,42.2851,2288.396986471,0
+SPMO.US,D,20200617,000000,42.6108,42.7346,42.395,42.4415,4183.9491239847,0
+SPMO.US,D,20200618,000000,42.3346,42.4574,42.2593,42.4574,1650.1503424067,0
+SPMO.US,D,20200619,000000,43.1247,43.1247,42.2207,42.3009,14616.050125858,0
+SPMO.US,D,20200622,000000,42.4969,42.6653,42.4078,42.6653,2838.7837285834,0
+SPMO.US,D,20200623,000000,42.996,43.1327,42.7901,42.7901,4480.8549995463,0
+SPMO.US,D,20200624,000000,42.703,42.703,41.5999,41.8484,162725.62737027,0
+SPMO.US,D,20200625,000000,41.8632,42.2079,41.5503,42.2079,1906.660860749,0
+SPMO.US,D,20200626,000000,42.2445,42.2445,41.3563,41.3563,6177.4600027552,0
+SPMO.US,D,20200629,000000,41.3365,41.8831,41.1899,41.8831,161635.96260928,0
+SPMO.US,D,20200630,000000,42.3514,42.6049,42.1563,42.6049,11499.548316393,0
+SPMO.US,D,20200701,000000,42.6692,42.991,42.6692,42.8405,2034.9161199202,0
+SPMO.US,D,20200702,000000,43.3565,43.3565,42.9366,42.9366,1554.211369011,0
+SPMO.US,D,20200706,000000,43.6288,43.6387,43.3584,43.5169,3858.7664983697,0
+SPMO.US,D,20200707,000000,43.7119,43.7357,43.3178,43.3178,3699.2048373536,0
+SPMO.US,D,20200708,000000,43.6882,43.7921,43.3703,43.7921,4697.9800445998,0
+SPMO.US,D,20200709,000000,43.9704,43.9704,43.3386,43.7437,5547.2924301347,0
+SPMO.US,D,20200710,000000,43.6416,43.9754,43.6416,43.9754,6438.0100568194,0
+SPMO.US,D,20200713,000000,44.3031,44.4972,43.3258,43.3258,1381.5212168987,0
+SPMO.US,D,20200714,000000,43.1327,44.0219,43.1327,44.0219,3173.0553095728,0
+SPMO.US,D,20200715,000000,44.313,44.4338,44.0001,44.1566,2466.1365582358,0
+SPMO.US,D,20200716,000000,44.0298,44.0298,43.805,43.9704,1966.2440126474,0
+SPMO.US,D,20200717,000000,44.1466,44.4101,44.0011,44.3467,16806.488371072,0
+SPMO.US,D,20200720,000000,44.6359,44.9547,44.6359,44.9547,1577.4386994121,0
+SPMO.US,D,20200721,000000,45.0478,45.0478,44.7319,44.7319,4354.6195082361,0
+SPMO.US,D,20200722,000000,44.9665,45.2765,44.9665,45.2765,5487.7092782363,0
+SPMO.US,D,20200723,000000,45.1508,45.3626,44.4774,44.5616,4458.6375530757,0
+SPMO.US,D,20200724,000000,44.3507,44.6537,44.2536,44.517,1325.9776007222,0
+SPMO.US,D,20200727,000000,44.7477,44.9259,44.7477,44.8992,10305.865510563,0
+SPMO.US,D,20200728,000000,44.9467,44.9973,44.6695,44.6695,4592.9521158297,0
+SPMO.US,D,20200729,000000,45.1993,45.3161,45.1518,45.2468,6320.8635208835,0
+SPMO.US,D,20200730,000000,45.2785,45.3656,45.2597,45.3656,2620.6487995994,0
+SPMO.US,D,20200731,000000,45.834,45.8735,45.1606,45.8707,5688.6761804021,0
+SPMO.US,D,20200803,000000,46.3697,46.5271,46.3162,46.4598,2309.6045490111,0
+SPMO.US,D,20200804,000000,46.5905,46.7044,46.4588,46.7044,10602.771386125,0
+SPMO.US,D,20200805,000000,46.8678,46.8796,46.7885,46.8242,10219.015492542,0
+SPMO.US,D,20200806,000000,46.8203,47.2222,46.8163,47.2222,3814.3316054285,0
+SPMO.US,D,20200807,000000,46.7509,47.0717,46.7509,47.0054,2340.9109508561,0
+SPMO.US,D,20200810,000000,46.9232,46.9232,46.8301,46.8489,1405.7584312302,0
+SPMO.US,D,20200811,000000,46.6638,46.7975,46.1717,46.1717,13166.866685618,0
+SPMO.US,D,20200812,000000,46.4975,47.2965,46.4975,47.1599,5293.8115635839,0
+SPMO.US,D,20200813,000000,47.3213,47.4837,47.1609,47.2856,2485.3243529149,0
+SPMO.US,D,20200814,000000,47.3064,47.346,47.1569,47.1945,2611.5598442251,0
+SPMO.US,D,20200817,000000,47.4253,47.7342,47.4253,47.6877,4126.3857399473,0
+SPMO.US,D,20200818,000000,47.5134,47.7867,47.5134,47.7273,5406.9185637978,0
+SPMO.US,D,20200819,000000,47.8065,47.8728,47.5748,47.5748,3447.7437386638,0
+SPMO.US,D,20200820,000000,47.5896,47.9995,47.5896,47.9995,9149.5484101622,0
+SPMO.US,D,20200821,000000,48.1144,48.3957,48.0917,48.3957,4171.830516819,0
+SPMO.US,D,20200824,000000,49.0542,49.0542,48.361,48.5749,7431.7358444132,0
+SPMO.US,D,20200825,000000,48.567,48.7502,48.4838,48.7502,26815.448006074,0
+SPMO.US,D,20200826,000000,48.8284,49.2561,48.8284,49.2561,6491.5339051349,0
+SPMO.US,D,20200827,000000,49.4671,49.4671,49.1591,49.2323,4347.5503207227,0
+SPMO.US,D,20200828,000000,49.2977,49.678,49.2977,49.6582,7008.5944775414,0
+SPMO.US,D,20200831,000000,49.7552,49.9424,49.7067,49.7651,28567.59662546,0
+SPMO.US,D,20200901,000000,49.8335,50.1751,49.8335,50.1751,5739.1703769262,0
+SPMO.US,D,20200902,000000,50.6821,51.0257,50.4435,51.0257,5273.6138849743,0
+SPMO.US,D,20200903,000000,50.4097,50.4097,48.5917,48.765,12220.605442756,0
+SPMO.US,D,20200904,000000,48.5868,48.5868,46.9172,48.0193,339230.11108803,0
+SPMO.US,D,20200908,000000,46.9658,47.3925,46.6608,46.6608,11644.971602382,0
+SPMO.US,D,20200909,000000,47.1807,48.2432,47.1807,48.0481,14990.717064067,0
+SPMO.US,D,20200910,000000,48.3213,48.3213,47.048,47.1411,13718.26331166,0
+SPMO.US,D,20200911,000000,47.1411,47.1411,46.5568,46.943,9455.543241098,0
+SPMO.US,D,20200914,000000,47.552,47.8768,47.552,47.8322,2794.3488356422,0
+SPMO.US,D,20200915,000000,48.4056,48.4492,48.058,48.2551,4968.6289379689,0
+SPMO.US,D,20200916,000000,48.2085,48.2837,47.7411,47.7411,2564.0952994925,0
+SPMO.US,D,20200917,000000,46.947,47.5708,46.94,47.3361,262215.35266559,0
+SPMO.US,D,20200918,000000,47.1015,47.1015,46.5449,46.741,1130.0601182088,0
+SPMO.US,D,20200921,000000,45.8983,46.6558,45.8983,46.6558,2269.2091917919,0
+SPMO.US,D,20200922,000000,47.3599,47.7926,47.347,47.7926,6309.7547976483,0
+SPMO.US,D,20200923,000000,47.5916,47.5916,46.4697,46.4697,4154.6624900008,0
+SPMO.US,D,20200924,000000,46.6618,47.0817,46.5053,46.7103,48414.845511212,0
+SPMO.US,D,20200925,000000,46.6915,47.7589,46.5251,47.7243,14903.867046046,0
+SPMO.US,D,20200928,000000,48.1788,48.4244,48.0917,48.3967,11400.579691205,0
+SPMO.US,D,20200929,000000,48.5194,48.7373,48.4164,48.4868,17112.483202008,0
+SPMO.US,D,20200930,000000,48.5224,49.175,48.4858,48.9323,7824.5806933705,0
+SPMO.US,D,20201001,000000,49.3552,49.4621,49.1869,49.4433,107560.71766772,0
+SPMO.US,D,20201002,000000,48.8581,49.0244,48.2769,48.2769,5942.157046953,0
+SPMO.US,D,20201005,000000,48.9987,49.3898,48.9987,49.3898,9340.4164730232,0
+SPMO.US,D,20201006,000000,49.9325,49.9325,48.5729,48.5729,6718.7577894933,0
+SPMO.US,D,20201007,000000,49.4037,49.4918,49.0858,49.4681,10545.208002087,0
+SPMO.US,D,20201008,000000,49.5513,49.5889,49.375,49.5413,12092.350183585,0
+SPMO.US,D,20201009,000000,49.6671,50.1167,49.6671,50.0939,16137.945209094,0
+SPMO.US,D,20201012,000000,50.7731,51.6049,50.6068,51.3148,19914.911109095,0
+SPMO.US,D,20201013,000000,51.1564,51.5278,51.1366,51.3545,16121.787066206,0
+SPMO.US,D,20201014,000000,51.3573,51.3573,50.6058,50.8554,2825.6552374872,0
+SPMO.US,D,20201015,000000,50.1365,50.4127,50.1216,50.4127,118551.28448315,0
+SPMO.US,D,20201016,000000,50.9386,50.9386,50.3335,50.3335,5700.7947875679,0
+SPMO.US,D,20201019,000000,50.788,50.788,49.4572,49.4572,1513.8160117917,0
+SPMO.US,D,20201020,000000,49.8533,50.2157,49.6285,49.7453,176575.1755929,0
+SPMO.US,D,20201021,000000,49.8235,50.0899,49.5354,49.6186,7932.638273932,0
+SPMO.US,D,20201022,000000,49.4394,49.4394,48.8977,49.2799,4060.743284466,0
+SPMO.US,D,20201023,000000,49.4028,49.5889,49.2671,49.5711,2625.6982192518,0
+SPMO.US,D,20201026,000000,49.1967,49.5988,48.5422,48.8888,5162.5266526213,0
+SPMO.US,D,20201027,000000,49.0037,49.374,49.0037,49.1472,240455.3836155,0
+SPMO.US,D,20201028,000000,48.4056,48.4135,47.5421,47.5421,24933.024359657,0
+SPMO.US,D,20201029,000000,47.9045,48.5422,47.9045,48.3213,24194.799206475,0
+SPMO.US,D,20201030,000000,47.7193,47.7193,46.5449,46.8381,3553.7815513643,0
+SPMO.US,D,20201102,000000,47.5431,47.7986,46.9558,47.244,7433.7556122741,0
+SPMO.US,D,20201103,000000,47.6897,48.3323,47.4748,48.1412,13448.624302222,0
+SPMO.US,D,20201104,000000,49.3156,50.4415,49.3156,50.0493,78323.567996352,0
+SPMO.US,D,20201105,000000,51.2831,51.7228,50.9494,51.3019,44625.761004046,0
+SPMO.US,D,20201106,000000,51.2831,51.6445,51.0088,51.4802,14061.623848024,0
+SPMO.US,D,20201109,000000,52.6625,52.6625,49.5513,50.0295,217741.07425111,0
+SPMO.US,D,20201110,000000,49.3057,49.3057,48.667,48.7294,184626.98017062,0
+SPMO.US,D,20201111,000000,49.6483,49.9216,49.5393,49.8899,6419.8321460707,0
+SPMO.US,D,20201112,000000,50.0969,50.1939,49.5691,49.5958,2940.7820055621,0
+SPMO.US,D,20201113,000000,49.8829,49.9582,49.6384,49.9582,44344.003387442,0
+SPMO.US,D,20201116,000000,49.9127,50.1959,49.9027,50.0286,7983.1324704561,0
+SPMO.US,D,20201117,000000,50.0196,50.0691,49.8433,49.8711,2718.6075408561,0
+SPMO.US,D,20201118,000000,49.8631,49.8631,49.3077,49.3077,6053.244279306,0
+SPMO.US,D,20201119,000000,49.2165,49.5513,49.2165,49.5275,18913.106250057,0
+SPMO.US,D,20201120,000000,49.5413,49.6671,49.3354,49.375,8094.219702809,0
+SPMO.US,D,20201123,000000,49.5513,49.5513,48.8432,49.1967,280827.51350436,0
+SPMO.US,D,20201124,000000,49.0423,49.3958,49.0205,49.3542,4511.1515174607,0
+SPMO.US,D,20201125,000000,49.5789,49.7641,49.5413,49.7196,6296.626306552,0
+SPMO.US,D,20201127,000000,50.1701,50.1701,50.0196,50.0503,403.95357219259,0
+SPMO.US,D,20201130,000000,50.1859,50.4415,49.774,50.4415,10233.153867568,0
+SPMO.US,D,20201201,000000,50.8029,50.9494,50.6158,50.9068,3850.6874269259,0
+SPMO.US,D,20201202,000000,51.1861,51.1861,50.5414,50.7247,5978.5128684503,0
+SPMO.US,D,20201203,000000,50.6454,50.8791,50.4018,50.4018,4694.9503928084,0
+SPMO.US,D,20201204,000000,50.4513,50.6662,50.4513,50.6662,3247.7867204284,0
+SPMO.US,D,20201207,000000,50.8227,50.9989,50.7831,50.8801,5856.3169128621,0
+SPMO.US,D,20201208,000000,50.7929,51.0573,50.7731,50.9643,3374.0222117386,0
+SPMO.US,D,20201209,000000,50.8128,50.8425,50.0226,50.1959,4662.634107033,0
+SPMO.US,D,20201210,000000,50.3384,50.3582,50.2553,50.2998,14188.869223265,0
+SPMO.US,D,20201211,000000,50.0444,50.1573,49.8533,50.1573,2418.6720135031,0
+SPMO.US,D,20201214,000000,50.8029,50.8029,50.485,50.5682,7762.9777736111,0
+SPMO.US,D,20201215,000000,50.7781,50.9821,50.6158,50.9821,1951.0957536902,0
+SPMO.US,D,20201216,000000,51.1019,51.4742,51.1019,51.3683,3289.1919615782,0
+SPMO.US,D,20201217,000000,52.1931,52.1931,51.5851,51.7119,4257.6706509099,0
+SPMO.US,D,20201218,000000,51.7921,51.7921,51.3168,51.6773,9354.5548480499,0
+SPMO.US,D,20201221,000000,51.3019,51.6228,50.7197,51.5148,8825.3756684776,0
+SPMO.US,D,20201222,000000,51.6049,51.7129,51.4197,51.6951,5472.5610192791,0
+SPMO.US,D,20201223,000000,52.0575,52.0575,51.4188,51.4188,164805.98826707,0
+SPMO.US,D,20201224,000000,51.3901,51.493,51.3573,51.493,705.90886740655,0
+SPMO.US,D,20201228,000000,51.8614,51.9535,51.7267,51.9406,1841.0184052677,0
+SPMO.US,D,20201229,000000,52.7744,52.7744,51.8198,51.8891,5317.038893985,0
+SPMO.US,D,20201230,000000,52.0277,52.0277,51.7723,51.806,15584.52881519,0
+SPMO.US,D,20201231,000000,51.7624,51.9703,51.6277,51.9703,9867.5758847345,0
+SPMO.US,D,20210104,000000,52.0971,52.0971,50.8445,51.2554,6555.1565927553,0
+SPMO.US,D,20210105,000000,51.0069,51.6841,51.0069,51.6653,20892.478753801,0
+SPMO.US,D,20210106,000000,51.6545,51.6545,50.888,50.898,10907.75633313,0
+SPMO.US,D,20210107,000000,51.5118,52.0674,51.5118,51.901,2896.3471126209,0
+SPMO.US,D,20210108,000000,52.2843,52.4694,51.8614,52.3822,80535.213804106,0
+SPMO.US,D,20210111,000000,52.1555,52.4506,52.0367,52.0367,6100.7088240386,0
+SPMO.US,D,20210112,000000,52.2248,52.2248,51.6396,51.7644,2273.2487275138,0
+SPMO.US,D,20210113,000000,51.7752,52.205,51.7228,52.0535,9686.8066611783,0
+SPMO.US,D,20210114,000000,52.2743,52.2743,51.6445,51.6545,8384.0563908572,0
+SPMO.US,D,20210115,000000,51.3713,51.6891,51.3713,51.4772,4019.3380433163,0
+SPMO.US,D,20210119,000000,51.4782,52.109,51.4782,52.109,10120.046867355,0
+SPMO.US,D,20210120,000000,52.5575,53.318,52.5575,53.2834,8458.7878017128,0
+SPMO.US,D,20210121,000000,53.6091,53.6676,53.3348,53.6636,7178.2549778623,0
+SPMO.US,D,20210122,000000,53.7587,53.8359,53.6982,53.7339,3946.6264003216,0
+SPMO.US,D,20210125,000000,54.1914,54.1914,53.6388,54.0557,3885.0234805622,0
+SPMO.US,D,20210126,000000,53.9924,54.2082,53.9924,54.0201,4102.1485256157,0
+SPMO.US,D,20210127,000000,53.01,53.3646,52.0209,52.4298,35116.693914632,0
+SPMO.US,D,20210128,000000,53.2081,53.4507,52.6457,52.6457,238823.41118384,0
+SPMO.US,D,20210129,000000,52.3971,52.6169,51.7228,52.0624,13118.392256954,0
+SPMO.US,D,20210201,000000,52.402,52.9803,52.0228,52.8041,13410.248712864,0
+SPMO.US,D,20210202,000000,53.1685,53.7082,53.1685,53.5071,53340.049440171,0
+SPMO.US,D,20210203,000000,53.8755,53.8755,53.1883,53.1883,8622.3889984508,0
+SPMO.US,D,20210204,000000,53.4804,53.6884,53.2279,53.6884,294728.56580744,0
+SPMO.US,D,20210205,000000,53.718,53.7775,53.5398,53.6943,7380.2317639586,0
+SPMO.US,D,20210208,000000,54.1013,54.1498,53.8755,54.0884,3834.5292840382,0
+SPMO.US,D,20210209,000000,54.2132,54.3557,54.0706,54.0706,2907.4558358562,0
+SPMO.US,D,20210210,000000,54.2974,54.3755,53.8121,54.1101,6744.0048877553,0
+SPMO.US,D,20210211,000000,54.2756,54.4924,54.1686,54.3736,46299.138676854,0
+SPMO.US,D,20210212,000000,54.8766,54.8766,54.3458,54.7063,5876.5145914717,0
+SPMO.US,D,20210216,000000,55.3667,55.3667,54.4528,54.5003,5976.4931005894,0
+SPMO.US,D,20210217,000000,54.1696,54.325,53.932,54.325,3701.2246052146,0
+SPMO.US,D,20210218,000000,53.7606,54.0518,53.6388,54.031,15917.790512249,0
+SPMO.US,D,20210219,000000,53.929,53.9686,53.5239,53.5239,5961.3448416321,0
+SPMO.US,D,20210222,000000,53.0398,53.0398,52.4288,52.4288,6689.4711555093,0
+SPMO.US,D,20210223,000000,51.9891,52.2456,51.0751,52.1941,7768.0271932635,0
+SPMO.US,D,20210224,000000,52.2446,52.3496,51.6297,52.3466,7272.1741833971,0
+SPMO.US,D,20210225,000000,52.2595,52.2595,50.7513,50.8445,249257.53195357,0
+SPMO.US,D,20210226,000000,51.3217,51.4297,50.7019,51.3128,2961.9895681022,0
+SPMO.US,D,20210301,000000,51.6347,52.6754,51.6347,52.6754,165999.67107289,0
+SPMO.US,D,20210302,000000,51.9891,52.205,51.5752,51.6347,45634.635050597,0
+SPMO.US,D,20210303,000000,51.5168,51.5168,50.1661,50.1661,5717.9628143861,0
+SPMO.US,D,20210304,000000,50.1613,50.4078,48.9284,49.1026,21235.839290165,0
+SPMO.US,D,20210305,000000,49.5344,49.9948,48.3937,49.9602,5980.5326363113,0
+SPMO.US,D,20210308,000000,50.1216,50.1216,48.866,48.866,20240.09373471,0
+SPMO.US,D,20210309,000000,50.0879,50.6573,50.0879,50.4217,4479.8451156158,0
+SPMO.US,D,20210310,000000,50.7217,50.9464,50.3523,50.3523,5126.170831124,0
+SPMO.US,D,20210311,000000,50.9672,51.5168,50.9672,51.3573,40698.322398403,0
+SPMO.US,D,20210312,000000,50.8781,51.1177,50.5761,51.0791,4405.1137047602,0
+SPMO.US,D,20210315,000000,50.888,51.5396,50.888,51.5396,3268.9942829685,0
+SPMO.US,D,20210316,000000,52.2129,52.2674,51.8515,51.8684,21954.876648667,0
+SPMO.US,D,20210317,000000,51.1594,51.7634,51.1594,51.7634,1389.6002883425,0
+SPMO.US,D,20210318,000000,51.0167,51.2702,50.6177,50.6177,3057.9285414979,0
+SPMO.US,D,20210319,000000,50.7643,51.1247,50.7643,51.0505,5659.3895464182,0
+SPMO.US,D,20210322,000000,51.5268,52.2169,51.5268,51.9119,2167.2109148132,0
+SPMO.US,D,20210323,000000,52.3545,52.3545,51.4693,51.4712,1539.0631100538,0
+SPMO.US,D,20210324,000000,51.9218,51.9218,50.596,50.596,6499.6129765788,0
+SPMO.US,D,20210325,000000,50.2929,50.5514,49.8691,50.5514,26617.510755701,0
+SPMO.US,D,20210326,000000,50.8266,51.3267,50.686,51.3267,3450.7733904552,0
+SPMO.US,D,20210329,000000,51.1148,51.3623,51.0821,51.2246,3009.4541128348,0
+SPMO.US,D,20210330,000000,50.7405,51.1445,50.7405,51.0713,1432.0154134227,0
+SPMO.US,D,20210331,000000,51.7634,52.3545,51.7634,52.1634,11905.521656446,0
+SPMO.US,D,20210401,000000,52.5595,52.9843,52.5595,52.8526,6499.6129765788,0
+SPMO.US,D,20210405,000000,53.2992,53.928,53.2992,53.8785,3873.9147573269,0
+SPMO.US,D,20210406,000000,54.032,54.1449,53.7547,53.7547,14775.611786874,0
+SPMO.US,D,20210407,000000,53.9774,53.9864,53.6052,53.7844,3417.4472207493,0
+SPMO.US,D,20210408,000000,54.3885,54.4379,54.3122,54.3775,132764.39092075,0
+SPMO.US,D,20210409,000000,54.6072,54.9222,54.4141,54.9222,7993.2313097609,0
+SPMO.US,D,20210412,000000,54.9519,55.1479,54.7895,55.1073,3335.6466223803,0
+SPMO.US,D,20210413,000000,55.6391,56.0253,55.6252,56.0163,10073.592206552,0
+SPMO.US,D,20210414,000000,56.2203,56.6738,55.1914,55.1914,15474.451466767,0
+SPMO.US,D,20210415,000000,55.745,56.1877,55.745,56.1877,18362.719507944,0
+SPMO.US,D,20210416,000000,56.5551,56.5551,55.9153,56.1995,23181.885624202,0
+SPMO.US,D,20210419,000000,55.6697,55.8856,55.2855,55.4936,4178.8997043323,0
+SPMO.US,D,20210420,000000,55.7589,55.7786,54.8449,55.0509,10759.303395349,0
+SPMO.US,D,20210421,000000,55.138,55.6331,55.0529,55.6321,5521.0354479422,0
+SPMO.US,D,20210422,000000,55.6103,55.6797,54.9291,54.9291,3511.3664262841,0
+SPMO.US,D,20210423,000000,55.5133,55.8222,55.5133,55.744,2645.8958978615,0
+SPMO.US,D,20210426,000000,56.0629,56.1906,55.9005,56.1629,1574.4090476206,0
+SPMO.US,D,20210427,000000,55.9055,56.0233,55.8569,55.9609,12937.623033398,0
+SPMO.US,D,20210428,000000,55.5509,55.7688,55.5222,55.541,8088.1603992261,0
+SPMO.US,D,20210429,000000,55.7886,55.7886,54.844,55.2846,23955.456714951,0
+SPMO.US,D,20210430,000000,54.9222,55.3153,54.9222,54.9618,3738.5903106424,0
+SPMO.US,D,20210503,000000,55.1083,55.3053,54.6568,54.6756,23166.737365245,0
+SPMO.US,D,20210504,000000,54.1063,54.1063,53.3091,53.7913,14864.481572757,0
+SPMO.US,D,20210505,000000,54.1547,54.2814,53.8597,53.8597,69913.254623302,0
+SPMO.US,D,20210506,000000,54.1063,54.2438,53.5041,54.2399,10800.708636499,0
+SPMO.US,D,20210507,000000,54.4687,54.9984,54.4687,54.6954,5718.9726983166,0
+SPMO.US,D,20210510,000000,54.1943,54.1943,53.415,53.415,3636.5920336638,0
+SPMO.US,D,20210511,000000,52.807,53.3972,52.3595,53.3686,12149.913567623,0
+SPMO.US,D,20210512,000000,52.8863,52.8863,51.6604,51.7039,9573.6996609644,0
+SPMO.US,D,20210513,000000,52.0694,52.5407,51.901,52.1188,14551.417554308,0
+SPMO.US,D,20210514,000000,52.5931,53.1715,52.5921,53.1715,40987.149202522,0
+SPMO.US,D,20210517,000000,52.7278,52.9546,52.4268,52.7962,11059.238922703,0
+SPMO.US,D,20210518,000000,52.9546,53.0912,52.512,52.512,22365.899408374,0
+SPMO.US,D,20210519,000000,51.801,52.4624,51.7723,52.4624,12123.65658543,0
+SPMO.US,D,20210520,000000,53.023,53.4745,53.023,53.3676,7278.23348698,0
+SPMO.US,D,20210521,000000,53.6923,53.6923,53.1863,53.1863,3947.6362842521,0
+SPMO.US,D,20210524,000000,53.8003,54.2726,53.8003,54.0587,8913.2355704295,0
+SPMO.US,D,20210525,000000,54.1745,54.2438,53.9676,54.0735,5723.0122340385,0
+SPMO.US,D,20210526,000000,54.2142,54.3795,54.1825,54.2588,12791.189863479,0
+SPMO.US,D,20210527,000000,54.3607,54.4775,54.3508,54.4291,6676.342664413,0
+SPMO.US,D,20210528,000000,54.6905,54.7449,54.528,54.528,1566.3299761768,0
+SPMO.US,D,20210601,000000,54.2984,54.2984,54.1063,54.1597,3700.2147212841,0
+SPMO.US,D,20210602,000000,54.2726,54.3993,54.0359,54.1517,13083.046319387,0
+SPMO.US,D,20210603,000000,53.7715,54.0468,53.6032,53.6754,136519.13937428,0
+SPMO.US,D,20210604,000000,53.8497,54.5578,53.8497,54.4389,5720.9924661776,0
+SPMO.US,D,20210607,000000,54.7548,54.7548,54.2924,54.6112,15872.345735378,0
+SPMO.US,D,20210608,000000,54.7845,54.937,54.3667,54.5776,2460.0772546529,0
+SPMO.US,D,20210609,000000,54.7003,54.7221,54.5003,54.5439,2102.5783432624,0
+SPMO.US,D,20210610,000000,55.0796,55.1578,54.8241,55.0766,3736.5705427815,0
+SPMO.US,D,20210611,000000,55.246,55.2757,55.0717,55.247,1956.1451733426,0
+SPMO.US,D,20210614,000000,55.2836,55.7391,55.2836,55.7391,18940.37311618,0
+SPMO.US,D,20210615,000000,55.443,55.5678,55.2855,55.2855,1689.5358156955,0
+SPMO.US,D,20210616,000000,55.5024,55.5222,54.8538,55.2757,12909.346283344,0
+SPMO.US,D,20210617,000000,55.6777,56.0728,55.6777,56.0064,4762.6126161506,0
+SPMO.US,D,20210618,000000,55.8272,55.8955,55.6895,55.6995,4238.4828562307,0
+SPMO.US,D,20210621,000000,55.5133,56.0381,55.5133,56.0134,4811.0870448137,0
+SPMO.US,D,20210622,000000,56.0826,56.6848,56.0826,56.6164,2472.1958618186,0
+SPMO.US,D,20210623,000000,56.86,56.9907,56.86,56.9184,3639.6216854552,0
+SPMO.US,D,20210624,000000,57.4719,57.668,57.4046,57.4046,4423.2916155089,0
+SPMO.US,D,20210625,000000,57.4521,57.5314,57.3056,57.3432,3667.8984355087,0
+SPMO.US,D,20210628,000000,57.4323,58.1483,57.4323,58.1384,21156.058459657,0
+SPMO.US,D,20210629,000000,58.3533,58.4305,58.3146,58.4305,1484.5293778078,0
+SPMO.US,D,20210630,000000,58.1611,58.476,58.1611,58.4354,21420.648049442,0
+SPMO.US,D,20210701,000000,58.4572,58.5286,58.1245,58.3809,3382.1012831825,0
+SPMO.US,D,20210702,000000,58.7513,59.0672,58.7513,59.0672,2197.5074327277,0
+SPMO.US,D,20210706,000000,59.087,59.2751,58.786,59.2563,5666.4587339316,0
+SPMO.US,D,20210707,000000,59.5692,59.5692,59.1572,59.4207,25733.862316529,0
+SPMO.US,D,20210708,000000,58.3978,59.087,57.8155,58.9365,3414.4175689579,0
+SPMO.US,D,20210709,000000,58.9879,59.4762,58.8909,59.4762,6625.848467889,0
+SPMO.US,D,20210712,000000,59.697,59.8643,59.697,59.8445,3376.0419795996,0
+SPMO.US,D,20210713,000000,60.0029,60.1505,59.6217,59.6217,2601.4610049203,0
+SPMO.US,D,20210714,000000,59.8574,60.0178,59.5276,59.5276,4011.2589718724,0
+SPMO.US,D,20210715,000000,59.4405,59.4405,58.8504,59.0345,13713.213892008,0
+SPMO.US,D,20210716,000000,59.0771,59.0771,58.4027,58.4255,3378.0617474605,0
+SPMO.US,D,20210719,000000,57.6204,58.0869,57.571,58.0631,4923.1841610972,0
+SPMO.US,D,20210720,000000,58.269,59.0375,58.181,58.9285,17240.73846118,0
+SPMO.US,D,20210721,000000,58.9137,59.2523,58.9137,59.2523,7020.7130847072,0
+SPMO.US,D,20210722,000000,59.4009,59.6623,59.4009,59.6623,1276.4932881286,0
+SPMO.US,D,20210723,000000,59.8931,60.2683,59.8148,60.2683,4516.2009371132,0
+SPMO.US,D,20210726,000000,60.1396,60.3069,60.0822,60.2029,3520.4553816584,0
+SPMO.US,D,20210727,000000,59.9237,59.9337,58.7919,59.5593,157290.43205642,0
+SPMO.US,D,20210728,000000,59.5791,59.8811,59.3672,59.7604,73235.772754586,0
+SPMO.US,D,20210729,000000,59.9534,60.2822,59.9247,60.2079,108946.27842034,0
+SPMO.US,D,20210730,000000,59.4801,59.894,59.4801,59.7376,5949.2262344664,0
+SPMO.US,D,20210802,000000,60.103,60.3664,59.8178,59.9139,7843.7684880496,0
+SPMO.US,D,20210803,000000,60.1999,60.4654,59.7366,60.4654,7187.3439332367,0
+SPMO.US,D,20210804,000000,60.6129,60.6912,60.3466,60.4158,10956.230761794,0
+SPMO.US,D,20210805,000000,60.8297,60.8297,60.6614,60.7961,5284.7226082096,0
+SPMO.US,D,20210806,000000,60.7703,60.7703,60.4555,60.4654,2622.6685674604,0
+SPMO.US,D,20210809,000000,60.6317,60.7149,60.5049,60.5139,9729.2217862585,0
+SPMO.US,D,20210810,000000,60.5842,60.604,60.1505,60.2445,15243.188046687,0
+SPMO.US,D,20210811,000000,60.5644,60.5644,59.9534,60.2307,2422.7115492251,0
+SPMO.US,D,20210812,000000,60.1554,60.5842,60.1257,60.5387,6234.0135028621,0
+SPMO.US,D,20210813,000000,60.7208,60.7703,60.6317,60.7703,4390.9753297335,0
+SPMO.US,D,20210816,000000,60.7208,60.8199,60.092,60.8199,3449.7635065247,0
+SPMO.US,D,20210817,000000,60.1218,60.2683,59.5989,59.9831,9934.2282241463,0
+SPMO.US,D,20210818,000000,59.8841,60.3327,59.4207,59.4207,5482.6598585839,0
+SPMO.US,D,20210819,000000,59.087,59.9623,59.087,59.793,12824.516033184,0
+SPMO.US,D,20210820,000000,59.9337,60.5545,59.9337,60.5237,35508.528879659,0
+SPMO.US,D,20210823,000000,61.2764,61.4507,61.2764,61.3021,2605.5005406422,0
+SPMO.US,D,20210824,000000,61.3883,61.4843,61.3219,61.3714,24776.492350432,0
+SPMO.US,D,20210825,000000,61.5338,61.5844,61.4893,61.5844,13559.711534575,0
+SPMO.US,D,20210826,000000,61.5031,61.5457,61.1447,61.1535,111597.22373786,0
+SPMO.US,D,20210827,000000,61.3348,61.9042,61.3348,61.818,1744.0695479415,0
+SPMO.US,D,20210830,000000,62.3497,62.6815,62.3497,62.6241,5719.9825822471,0
+SPMO.US,D,20210831,000000,62.8191,62.8191,62.2745,62.4814,7195.4230046805,0
+SPMO.US,D,20210901,000000,62.6617,62.7894,62.4151,62.4151,4804.0178573004,0
+SPMO.US,D,20210902,000000,62.7508,62.83,62.4924,62.5725,14144.434330324,0
+SPMO.US,D,20210903,000000,62.8894,62.9567,62.8092,62.8864,4763.6225000811,0
+SPMO.US,D,20210907,000000,63.0151,63.0151,62.6864,62.8973,4519.2305889046,0
+SPMO.US,D,20210908,000000,62.7092,62.7092,62.3755,62.627,2416.6522456422,0
+SPMO.US,D,20210909,000000,62.8052,62.8082,62.2309,62.2309,6984.3572632099,0
+SPMO.US,D,20210910,000000,62.7112,62.7112,61.8546,61.8992,2606.5104245727,0
+SPMO.US,D,20210913,000000,61.9042,61.9042,61.3378,61.6418,2831.7145410701,0
+SPMO.US,D,20210914,000000,61.9626,61.9814,61.5249,61.5576,3145.7884434498,0
+SPMO.US,D,20210915,000000,61.4991,62.0893,61.4705,62.0893,2177.3097541181,0
+SPMO.US,D,20210916,000000,61.7061,62.0973,61.5546,62.0973,3997.1205968457,0
+SPMO.US,D,20210917,000000,61.7111,61.7853,61.5288,61.5882,3041.7703986102,0
+SPMO.US,D,20210920,000000,60.2149,60.4743,59.7049,60.3852,17742.650774629,0
+SPMO.US,D,20210921,000000,60.5931,60.609,60.1782,60.4763,7674.1079877287,0
+SPMO.US,D,20210922,000000,60.9476,61.519,60.9476,61.2764,5358.4441351347,0
+SPMO.US,D,20210923,000000,62.2883,62.6745,62.2883,62.3933,2779.200576685,0
+SPMO.US,D,20210924,000000,62.1646,62.3725,62.1596,62.1696,2673.1627639845,0
+SPMO.US,D,20210927,000000,62.3547,62.3547,62.1151,62.1151,4954.4905629421,0
+SPMO.US,D,20210928,000000,61.1239,61.1239,60.6308,60.6584,3607.3053996798,0
+SPMO.US,D,20210929,000000,60.706,60.9516,60.3356,60.3356,6377.4170209905,0
+SPMO.US,D,20210930,000000,60.5981,60.5981,59.5553,59.5553,6536.9786820066,0
+SPMO.US,D,20211001,000000,59.4386,60.3554,59.0375,60.2059,4458.6375530757,0
+SPMO.US,D,20211004,000000,60.0108,60.0108,59.1632,59.389,4105.1781774072,0
+SPMO.US,D,20211005,000000,60.2327,60.5219,60.2327,60.2574,2493.4034243588,0
+SPMO.US,D,20211006,000000,59.4068,60.09,59.4068,60.09,5149.398161525,0
+SPMO.US,D,20211007,000000,60.5237,61.317,60.5237,60.8249,3581.0484174873,0
+SPMO.US,D,20211008,000000,61.004,61.004,60.7298,60.7783,6045.1652078621,0
+SPMO.US,D,20211011,000000,61.0605,61.2268,60.3366,60.3366,3304.3402205354,0
+SPMO.US,D,20211012,000000,60.103,60.3882,60.103,60.2257,1703.6741907222,0
+SPMO.US,D,20211013,000000,60.002,60.4743,60.002,60.4743,9181.8646959376,0
+SPMO.US,D,20211014,000000,61.2724,61.5824,61.2724,61.5616,2316.6737365245,0
+SPMO.US,D,20211015,000000,62.1586,62.1914,62.0369,62.0863,2602.4708888508,0
+SPMO.US,D,20211018,000000,62.2488,62.5508,62.2488,62.5151,32348.602061182,0
+SPMO.US,D,20211019,000000,62.7121,62.8498,62.6607,62.7597,40795.27125573,0
+SPMO.US,D,20211020,000000,62.6627,63.0736,62.6627,62.8696,25244.068610246,0
+SPMO.US,D,20211021,000000,62.9687,63.0558,62.7874,63.0558,15271.464796741,0
+SPMO.US,D,20211022,000000,63.0964,63.0964,62.8528,63.0251,2566.1150673534,0
+SPMO.US,D,20211025,000000,62.929,63.3627,62.929,63.2964,151179.62439308,0
+SPMO.US,D,20211026,000000,63.7568,63.7568,63.2439,63.3063,7664.0091484239,0
+SPMO.US,D,20211027,000000,63.4122,63.5994,63.0964,63.0964,2000.5800662838,0
+SPMO.US,D,20211028,000000,63.5597,63.7222,63.4518,63.7222,8551.6971233171,0
+SPMO.US,D,20211029,000000,63.638,63.945,63.638,63.945,175052.27062572,0
+SPMO.US,D,20211101,000000,63.8955,63.8955,63.6905,63.6905,53238.051163192,0
+SPMO.US,D,20211102,000000,63.9836,64.2083,63.7964,64.2083,2245.9818613908,0
+SPMO.US,D,20211103,000000,64.2599,64.3698,63.7865,64.3569,4902.9864824876,0
+SPMO.US,D,20211104,000000,64.1411,64.3767,64.0142,64.1747,28317.145410701,0
+SPMO.US,D,20211105,000000,64.5312,64.5549,64.0133,64.2351,6006.7896185038,0
+SPMO.US,D,20211108,000000,64.5946,64.659,64.4767,64.5253,2939.7721216316,0
+SPMO.US,D,20211109,000000,64.6778,64.6778,64.2599,64.4282,2064.2027539041,0
+SPMO.US,D,20211110,000000,64.1311,64.25,63.5053,63.7112,20803.608967918,0
+SPMO.US,D,20211111,000000,64.0222,64.0965,63.8459,63.8955,4324.3229903217,0
+SPMO.US,D,20211112,000000,64.1807,64.5797,64.1807,64.5797,2543.8976208828,0
+SPMO.US,D,20211115,000000,64.5401,64.6124,64.4519,64.4519,2198.5173166582,0
+SPMO.US,D,20211116,000000,64.5451,64.9005,64.5203,64.6619,4263.7299544928,0
+SPMO.US,D,20211117,000000,64.1687,64.3212,64.1687,64.3182,4489.9439549206,0
+SPMO.US,D,20211118,000000,64.2539,64.5055,64.042,64.3648,27615.276079015,0
+SPMO.US,D,20211119,000000,64.3292,64.3292,64.1509,64.1559,2192.4580130753,0
+SPMO.US,D,20211122,000000,64.7925,64.7925,64.2618,64.2618,4960.549866525,0
+SPMO.US,D,20211123,000000,64.0133,64.3836,63.9638,64.3836,3888.0531323537,0
+SPMO.US,D,20211124,000000,64.045,64.4451,64.045,64.4282,4634.3573569795,0
+SPMO.US,D,20211126,000000,63.3231,63.3231,62.833,62.9933,3828.4699804553,0
+SPMO.US,D,20211129,000000,64.0331,64.0737,63.432,63.8657,6252.1914136108,0
+SPMO.US,D,20211130,000000,63.3231,63.3231,62.0833,62.0833,28018.219767278,0
+SPMO.US,D,20211201,000000,62.9241,63.4034,61.2328,61.2328,24860.312716663,0
+SPMO.US,D,20211202,000000,61.4893,62.8646,61.4893,62.5854,17726.492631741,0
+SPMO.US,D,20211203,000000,62.7805,62.7805,61.5674,62.0309,17024.623300057,0
+SPMO.US,D,20211206,000000,62.3279,62.8805,62.2983,62.5151,12696.260774013,0
+SPMO.US,D,20211207,000000,63.3924,64.2005,63.3924,63.9638,5528.1046354556,0
+SPMO.US,D,20211208,000000,63.8855,64.0322,63.6479,64.0322,901.82634991996,0
+SPMO.US,D,20211209,000000,63.7074,63.9935,63.6162,63.6162,1293.6613149468,0
+SPMO.US,D,20211210,000000,63.7954,64.0302,63.7766,64.0302,1989.4713430485,0
+SPMO.US,D,20211213,000000,63.442,63.442,63.1558,63.2379,4575.7840890116,0
+SPMO.US,D,20211214,000000,62.5339,62.9785,62.3765,62.7924,5221.0999205892,0
+SPMO.US,D,20211215,000000,62.8993,63.4954,62.3467,63.4954,3247.7867204284,0
+SPMO.US,D,20211216,000000,63.8261,64.1609,63.3281,63.3281,2908.4657197866,0
+SPMO.US,D,20211217,000000,62.626,62.8825,61.9824,62.2844,5633.1325642257,0
+SPMO.US,D,20211220,000000,60.9546,61.1645,60.5199,61.1645,6482.4449497606,0
+SPMO.US,D,20211221,000000,61.8239,62.3933,61.7359,62.3933,3860.7862662307,0
+SPMO.US,D,20211222,000000,62.4755,62.9053,62.4755,62.9053,3491.1687476745,0
+SPMO.US,D,20211223,000000,63.2954,63.4806,63.2954,63.3924,17543.703640324,0
+SPMO.US,D,20211227,000000,63.5231,64.0322,63.5231,64.0322,3210.4210150006,0
+SPMO.US,D,20211228,000000,64.1747,64.2044,63.8469,63.8469,1591.5770744388,0
+SPMO.US,D,20211229,000000,63.9648,64.1252,63.8787,64.0558,2285.3673346796,0
+SPMO.US,D,20211230,000000,64.1054,64.1677,63.8767,63.8767,9494.9287143868,0
+SPMO.US,D,20211231,000000,63.8589,64.0162,63.7034,63.74,225813.07650745,0
+SPMO.US,D,20220103,000000,63.8192,63.8192,63.6073,63.737,73188.308209853,0
+SPMO.US,D,20220104,000000,64.244,64.8283,64.244,64.7322,23841.339830807,0
+SPMO.US,D,20220105,000000,64.7381,64.7381,63.1498,63.1498,4484.8945352682,0
+SPMO.US,D,20220106,000000,63.3053,63.5785,63.2261,63.3845,3472.9908369258,0
+SPMO.US,D,20220107,000000,63.5925,63.5925,63.0786,63.2815,2649.9354335834,0
+SPMO.US,D,20220110,000000,62.6637,63.0617,62.1101,63.0617,143523.69431609,0
+SPMO.US,D,20220111,000000,63.1578,63.5925,62.7231,63.5925,17857.777542704,0
+SPMO.US,D,20220112,000000,64.3192,64.3192,63.6806,63.9261,7808.4225504828,0
+SPMO.US,D,20220113,000000,64.3134,64.3352,63.1934,63.1934,6222.9047796268,0
+SPMO.US,D,20220114,000000,62.5844,63.0013,62.2963,63.0013,6609.6903250013,0
+SPMO.US,D,20220118,000000,62.0804,62.0804,61.3645,61.3971,15860.227128211,0
+SPMO.US,D,20220119,000000,61.7745,61.7745,60.5357,60.5357,22280.059274282,0
+SPMO.US,D,20220120,000000,60.8654,61.4922,59.6999,59.6999,18907.046946474,0
+SPMO.US,D,20220121,000000,59.3049,59.8485,58.5434,58.5998,22551.718051582,0
+SPMO.US,D,20220124,000000,57.2293,58.8008,56.5134,58.8008,38846.195269901,0
+SPMO.US,D,20220125,000000,57.2393,58.6523,57.2393,58.1285,41700.127257441,0
+SPMO.US,D,20220126,000000,58.8306,59.3533,57.8324,57.8324,22667.854703588,0
+SPMO.US,D,20220127,000000,58.9454,59.0167,57.4839,57.6364,3742.6298463643,0
+SPMO.US,D,20220128,000000,57.8819,58.573,57.4829,58.572,7454.9631748142,0
+SPMO.US,D,20220131,000000,58.9979,59.6821,58.8404,59.6821,15733.991636901,0
+SPMO.US,D,20220201,000000,59.8376,60.4208,59.5415,60.4208,72545.012146136,0
+SPMO.US,D,20220202,000000,61.2804,61.6427,61.2804,61.6418,7292.3718620067,0
+SPMO.US,D,20220203,000000,61.008,61.3546,60.2039,60.2039,17963.815355405,0
+SPMO.US,D,20220204,000000,60.4604,60.5297,59.6673,60.4228,33973.505305327,0
+SPMO.US,D,20220207,000000,60.5297,60.6139,60.0059,60.0267,11937.837942221,0
+SPMO.US,D,20220208,000000,60.1247,60.7723,59.9465,60.7723,1900.6015571661,0
+SPMO.US,D,20220209,000000,61.3991,61.91,61.3991,61.8754,40906.358488083,0
+SPMO.US,D,20220210,000000,61.2209,61.9814,60.697,60.9565,4146.5834185569,0
+SPMO.US,D,20220211,000000,60.7129,61.0536,59.3197,59.6722,5325.1179654288,0
+SPMO.US,D,20220214,000000,59.4722,59.5207,58.9097,59.1949,3949.656052113,0
+SPMO.US,D,20220215,000000,59.8376,60.1445,59.8376,60.103,2255.0708167651,0
+SPMO.US,D,20220216,000000,59.8673,60.4466,59.7594,60.4148,9181.8646959376,0
+SPMO.US,D,20220217,000000,59.4672,59.4672,58.6206,58.6206,2642.86624607,0
+SPMO.US,D,20220218,000000,58.4671,58.9196,58.0007,58.1126,16185.409753827,0
+SPMO.US,D,20220222,000000,57.974,58.1334,57.1511,57.4066,45158.97971934,0
+SPMO.US,D,20220223,000000,58.3265,58.3265,56.3203,56.3203,56037.449418487,0
+SPMO.US,D,20220224,000000,54.7895,57.366,54.7895,57.2848,96053.090279884,0
+SPMO.US,D,20220225,000000,57.6056,58.7236,57.3146,58.7236,7516.5660945736,0
+SPMO.US,D,20220228,000000,58.0701,58.6889,57.8819,58.4661,7954.8557204026,0
+SPMO.US,D,20220301,000000,58.6226,58.6226,56.9689,57.1739,10995.616235082,0
+SPMO.US,D,20220302,000000,57.9809,58.6622,57.7433,58.4453,132372.55595572,0
+SPMO.US,D,20220303,000000,58.9483,58.9483,57.9314,58.1681,4773.7213393859,0
+SPMO.US,D,20220304,000000,57.3482,57.3482,56.657,57.1195,5401.8691441454,0
+SPMO.US,D,20220307,000000,56.9035,56.9035,54.7597,54.7637,14551.417554308,0
+SPMO.US,D,20220308,000000,54.8884,56.2223,54.5826,54.7944,4669.7032945463,0
+SPMO.US,D,20220309,000000,56.1728,57.1333,56.1728,56.7927,12355.92988944,0
+SPMO.US,D,20220310,000000,56.0243,56.6352,55.9629,56.6352,4329.3724099741,0
+SPMO.US,D,20220311,000000,56.7114,56.8837,55.9649,55.9649,17087.236103747,0
+SPMO.US,D,20220314,000000,56.2965,56.2965,55.3589,55.445,2562.0755316315,0
+SPMO.US,D,20220315,000000,55.7084,56.4342,55.7084,56.3837,7618.5643715522,0
+SPMO.US,D,20220316,000000,57.5264,58.2274,57.0462,58.0701,11831.800129521,0
+SPMO.US,D,20220317,000000,58.3631,58.788,58.0205,58.788,29659.281154311,0
+SPMO.US,D,20220318,000000,58.8721,59.5663,58.7939,59.5663,19213.04177741,0
+SPMO.US,D,20220321,000000,59.5712,60.096,59.5712,59.9493,8280.0383460176,0
+SPMO.US,D,20220322,000000,60.1851,60.5179,60.1851,60.3823,4898.9469467656,0
+SPMO.US,D,20220323,000000,60.3732,60.3732,59.8088,59.8088,10251.331778317,0
+SPMO.US,D,20220324,000000,60.1555,60.7309,60.1555,60.7309,2345.9603705085,0
+SPMO.US,D,20220325,000000,60.8287,61.2093,60.8287,61.2093,4626.2782855356,0
+SPMO.US,D,20220328,000000,60.8189,61.1613,60.6727,61.1613,14650.386179495,0
+SPMO.US,D,20220329,000000,61.5912,61.5912,61.1951,61.5676,44513.663887763,0
+SPMO.US,D,20220330,000000,61.5021,61.5021,61.1854,61.2842,4294.0264724072,0
+SPMO.US,D,20220331,000000,61.314,61.3444,60.5459,60.5459,4415.212544065,0
+SPMO.US,D,20220401,000000,60.6118,60.6221,60.2643,60.6221,6866.2008433435,0
+SPMO.US,D,20220404,000000,60.5515,60.7991,60.4426,60.6704,87479.175710096,0
+SPMO.US,D,20220405,000000,60.7213,60.7545,60.1059,60.1059,4447.5288298404,0
+SPMO.US,D,20220406,000000,59.8583,60.2605,59.7594,60.1653,9774.6665631302,0
+SPMO.US,D,20220407,000000,60.0861,60.6221,59.9375,60.5713,3219.5099703749,0
+SPMO.US,D,20220408,000000,60.6308,60.9774,60.5169,60.7419,55155.820747177,0
+SPMO.US,D,20220411,000000,60.121,60.121,59.5316,59.5316,61959.40878683,0
+SPMO.US,D,20220412,000000,60.1059,60.2347,59.2625,59.4326,29882.465502947,0
+SPMO.US,D,20220413,000000,59.393,59.9871,59.3385,59.9475,48899.589797843,0
+SPMO.US,D,20220414,000000,59.7594,59.9475,59.4157,59.4157,63025.846217418,0
+SPMO.US,D,20220418,000000,59.5415,59.7084,59.2147,59.4226,83697.160390444,0
+SPMO.US,D,20220419,000000,59.9079,60.1356,59.7891,60.0465,16067.25333396,0
+SPMO.US,D,20220420,000000,60.4426,60.5936,60.2545,60.3238,7522.6253981565,0
+SPMO.US,D,20220421,000000,60.601,60.6506,59.2246,59.2753,4680.8120177816,0
+SPMO.US,D,20220422,000000,58.9375,58.9375,57.3729,57.3729,5261.4952778085,0
+SPMO.US,D,20220425,000000,57.0362,57.6304,56.2442,57.5215,8182.0796047609,0
+SPMO.US,D,20220426,000000,57.3828,57.4423,56.5872,56.5872,39838.911173564,0
+SPMO.US,D,20220427,000000,56.2639,56.9075,56.0766,56.3332,27909.152302786,0
+SPMO.US,D,20220428,000000,56.8679,57.7994,56.4322,57.4917,58045.098672284,0
+SPMO.US,D,20220429,000000,57.1947,57.1947,55.3826,55.3826,9143.4891065793,0
+SPMO.US,D,20220502,000000,55.3826,55.8282,54.5335,55.5899,32861.623097867,0
+SPMO.US,D,20220503,000000,55.7688,56.4124,55.6697,56.0163,25528.855878641,0
+SPMO.US,D,20220504,000000,56.2341,57.7561,55.9965,57.6799,30339.942923455,0
+SPMO.US,D,20220505,000000,57.0858,57.2739,55.585,56.0658,9279.8234371943,0
+SPMO.US,D,20220506,000000,55.7786,56.3388,55.4123,56.1135,11020.863333344,0
+SPMO.US,D,20220509,000000,55.1252,55.1746,53.9347,54.1618,7051.0096026217,0
+SPMO.US,D,20220510,000000,54.9073,55.0508,53.868,54.1943,35626.685299526,0
+SPMO.US,D,20220511,000000,54.3231,55.3406,53.9518,53.9518,53879.327459047,0
+SPMO.US,D,20220512,000000,53.5705,53.9566,52.8971,53.6891,46145.63631942,0
+SPMO.US,D,20220513,000000,54.5409,55.135,54.5211,54.942,61950.319831455,0
+SPMO.US,D,20220516,000000,54.8182,55.518,54.8182,54.9865,12065.083317462,0
+SPMO.US,D,20220517,000000,55.6157,55.8733,55.3843,55.8183,14016.179071152,0
+SPMO.US,D,20220518,000000,55.4916,55.4916,53.4925,53.5507,33844.240162225,0
+SPMO.US,D,20220519,000000,53.0061,53.8499,52.972,53.3166,29649.182315006,0
+SPMO.US,D,20220520,000000,53.7587,53.7721,52.1348,53.2141,29628.984636396,0
+SPMO.US,D,20220523,000000,54.5011,54.531,54.1151,54.3488,10129.135822729,0
+SPMO.US,D,20220524,000000,53.7636,54.0903,53.4121,54.0902,7542.8230767661,0
+SPMO.US,D,20220525,000000,54.0692,54.8924,54.0692,54.63,25120.862770726,0
+SPMO.US,D,20220526,000000,55.4321,55.8876,55.4321,55.6554,32783.86203522,0
+SPMO.US,D,20220527,000000,56.2036,56.8382,56.1358,56.8382,23141.490266982,0
+SPMO.US,D,20220531,000000,56.6501,56.993,56.2441,56.2441,62404.767600172,0
+SPMO.US,D,20220601,000000,56.7094,56.7194,55.6499,56.0758,29503.759029016,0
+SPMO.US,D,20220602,000000,55.9371,56.7986,55.7732,56.7986,11859.066995644,0
+SPMO.US,D,20220603,000000,56.4322,56.5246,56.1817,56.3179,52488.717286774,0
+SPMO.US,D,20220606,000000,56.957,57.0369,56.3332,56.4712,27826.341820486,0
+SPMO.US,D,20220607,000000,56.2341,57.2244,56.2341,57.1155,7634.7225144399,0
+SPMO.US,D,20220608,000000,57.066,57.1799,56.5788,56.66,13352.685328826,0
+SPMO.US,D,20220609,000000,56.4718,56.6005,55.4519,55.4519,3927.4386056425,0
+SPMO.US,D,20220610,000000,54.5706,54.5706,54.026,54.026,7256.0160405094,0
+SPMO.US,D,20220613,000000,52.5618,52.8001,51.9209,52.1149,36635.559346077,0
+SPMO.US,D,20220614,000000,52.0852,52.511,51.5208,51.7188,90534.074599803,0
+SPMO.US,D,20220615,000000,52.3822,52.5052,51.711,52.1761,81927.84374424,0
+SPMO.US,D,20220616,000000,50.897,50.9266,50.1751,50.6395,13817.231936847,0
+SPMO.US,D,20220617,000000,50.7781,50.7781,49.7681,50.0652,49415.640486319,0
+SPMO.US,D,20220621,000000,51.1504,51.9462,50.9316,51.7373,26064.639092475,0
+SPMO.US,D,20220622,000000,51.1206,52.0258,51.1206,51.608,13502.785879749,0
+SPMO.US,D,20220623,000000,51.6644,51.7771,50.9018,51.5284,13632.465702447,0
+SPMO.US,D,20220624,000000,52.1154,53.0106,52.1154,52.9808,58920.881922561,0
+SPMO.US,D,20220627,000000,53.1599,53.3343,52.9708,53.1002,12265.298579423,0
+SPMO.US,D,20220628,000000,53.6672,53.7468,52.4537,52.4934,28835.163056486,0
+SPMO.US,D,20220629,000000,52.5928,52.6171,52.0857,52.1982,7118.3164692154,0
+SPMO.US,D,20220630,000000,51.6677,52.0358,51.3444,51.6379,4707.6791449422,0
+SPMO.US,D,20220701,000000,51.8567,52.2148,51.3096,52.1054,11705.36322095,0
+SPMO.US,D,20220705,000000,51.1703,51.8143,50.6431,51.7771,18555.272615277,0
+SPMO.US,D,20220706,000000,51.7274,52.153,51.3893,51.8567,26577.326763609,0
+SPMO.US,D,20220707,000000,52.1551,52.951,52.1551,52.7321,11393.729538496,0
+SPMO.US,D,20220708,000000,52.7222,53.0405,52.6326,52.7719,6056.751408985,0
+SPMO.US,D,20220711,000000,52.5033,52.5501,52.2148,52.2353,2834.861240388,0
+SPMO.US,D,20220712,000000,52.1169,52.3182,51.6876,51.7373,7126.3586287626,0
+SPMO.US,D,20220713,000000,51.4174,51.7124,51.3195,51.3195,8825.2648331086,0
+SPMO.US,D,20220714,000000,50.2252,51.0112,50.2054,51.0112,6241.7210785706,0
+SPMO.US,D,20220715,000000,51.9462,52.0756,51.7906,52.0756,16329.60496059,0
+SPMO.US,D,20220718,000000,52.4619,52.5331,51.6381,51.7439,6484.9964048734,0
+SPMO.US,D,20220719,000000,52.6293,53.3091,52.6293,53.2475,21940.016514705,0
+SPMO.US,D,20220720,000000,52.8316,53.4085,52.8316,53.2716,8720.716758995,0
+SPMO.US,D,20220721,000000,53.1797,53.4513,52.8316,53.4513,33130.681524634,0
+SPMO.US,D,20220722,000000,53.4384,53.4384,52.8117,52.8801,50141.859506849,0
+SPMO.US,D,20220725,000000,53.1996,53.4075,53.1435,53.4075,4064.3063811662,0
+SPMO.US,D,20220726,000000,53.4436,53.4436,52.8118,52.9738,13994.362882071,0
+SPMO.US,D,20220727,000000,53.5279,54.5458,53.4284,54.3138,18035.548054539,0
+SPMO.US,D,20220728,000000,54.5824,55.0459,54.2259,54.9416,597194.68365598,0
+SPMO.US,D,20220729,000000,55.3583,55.8588,55.2588,55.7216,22570.320769217,0
+SPMO.US,D,20220801,000000,55.1693,55.5572,55.1494,55.3402,15698.295436134,0
+SPMO.US,D,20220802,000000,55.1494,55.5895,54.9803,55.0516,34089.709050637,0
+SPMO.US,D,20220803,000000,55.1096,55.5769,55.1096,55.4794,31489.075707062,0
+SPMO.US,D,20220804,000000,55.1437,55.1593,54.9504,54.9604,18049.621833747,0
+SPMO.US,D,20220805,000000,54.652,55.2488,54.5127,55.219,51918.171496836,0
+SPMO.US,D,20220808,000000,55.1792,55.4638,55.02,55.1195,39775.515850508,0
+SPMO.US,D,20220809,000000,55.418,55.418,55.1106,55.203,14729.215210697,0
+SPMO.US,D,20220810,000000,55.975,56.164,55.9254,56.1441,11167.543801231,0
+SPMO.US,D,20220811,000000,56.4624,56.7907,56.3801,56.4724,17347.943413254,0
+SPMO.US,D,20220812,000000,56.6515,57.3685,56.6515,57.3685,14900.111101075,0
+SPMO.US,D,20220815,000000,57.0792,57.5069,56.8073,57.4418,14396.470859431,0
+SPMO.US,D,20220816,000000,57.5069,57.7348,57.4025,57.5766,7777.7735520858,0
+SPMO.US,D,20220817,000000,57.2583,57.5464,56.9797,57.2364,22948.302267935,0
+SPMO.US,D,20220818,000000,57.5169,57.7208,57.3876,57.5965,16049.134646381,0
+SPMO.US,D,20220819,000000,57.2776,57.2776,56.8815,57.0494,24532.607698734,0
+SPMO.US,D,20220822,000000,56.0449,56.2436,55.9154,56.0745,7521.4297165188,0
+SPMO.US,D,20220823,000000,56.3331,56.4624,56.061,56.174,18636.699480693,0
+SPMO.US,D,20220824,000000,56.0049,56.4326,56.0049,56.353,12458.310408556,0
+SPMO.US,D,20220825,000000,56.6912,57.063,56.5719,57.063,14345.202092318,0
+SPMO.US,D,20220826,000000,56.5221,56.9104,55.4352,55.4352,12794.070569652,0
+SPMO.US,D,20220829,000000,55.2488,55.6318,55.2289,55.3,27384.558528159,0
+SPMO.US,D,20220830,000000,55.1334,55.1334,54.3784,54.6122,5358.088798322,0
+SPMO.US,D,20220831,000000,54.6818,54.6818,54.075,54.075,4031.132473034,0
+SPMO.US,D,20220901,000000,53.5856,53.9855,53.3091,53.9855,13602.307604145,0
+SPMO.US,D,20220902,000000,54.5127,54.7316,53.3588,53.5876,22511.009842556,0
+SPMO.US,D,20220906,000000,53.6172,53.7269,53.2941,53.3787,6404.5748094014,0
+SPMO.US,D,20220907,000000,53.4185,54.2144,53.3886,54.085,10220.579514548,0
+SPMO.US,D,20220908,000000,53.9159,54.5127,53.9159,54.5002,16612.085814685,0
+SPMO.US,D,20220909,000000,54.9305,55.3524,54.9305,55.2968,28791.936448919,0
+SPMO.US,D,20220912,000000,55.9253,55.9253,55.5672,55.7259,6696.1030929874,0
+SPMO.US,D,20220913,000000,54.9803,54.9803,53.5379,53.6474,13293.689731522,0
+SPMO.US,D,20220914,000000,53.7766,53.9457,53.4881,53.7887,11507.3250421,0
+SPMO.US,D,20220915,000000,53.7357,53.9192,53.2096,53.4653,10422.638773171,0
+SPMO.US,D,20220916,000000,52.8643,53.1996,52.6514,53.1315,10636.761271115,0
+SPMO.US,D,20220919,000000,52.855,53.2036,52.8264,53.2036,4918,0
+SPMO.US,D,20220920,000000,52.4949,52.8686,52.4949,52.8686,27315,0
+SPMO.US,D,20220921,000000,53.2777,53.36,52.2197,52.2197,5141,0
+SPMO.US,D,20220922,000000,52.29,52.62,52.1447,52.16,592994,0
+SPMO.US,D,20220923,000000,51.55,51.55,50.31,50.7106,10210,0
+SPMO.US,D,20220926,000000,50.4245,50.76,50.01,50.02,5639,0
+SPMO.US,D,20220927,000000,50.11,50.2362,49.92,50.1586,20309,0
+SPMO.US,D,20220928,000000,50.5347,51.64,50.5347,51.5141,5911,0
+SPMO.US,D,20220929,000000,50.8829,50.96,50.65,50.9429,9642,0
+SPMO.US,D,20220930,000000,50.88,50.88,50.3078,50.3078,9442,0
+SPMO.US,D,20221003,000000,51.458,52.025,51.458,51.8426,1878,0
+SPMO.US,D,20221004,000000,52.57,53.0901,52.57,53.0901,3824,0
+SPMO.US,D,20221005,000000,53.27,53.6821,52.74,53.3486,25571,0
+SPMO.US,D,20221006,000000,53.4855,53.4855,53.21,53.21,6656,0
+SPMO.US,D,20221007,000000,52.76,52.97,52.3559,52.3559,7032,0
+SPMO.US,D,20221010,000000,52.25,52.3039,51.937,52.0346,4379,0
+SPMO.US,D,20221011,000000,52.1065,52.592,51.9997,51.9997,2793,0
+SPMO.US,D,20221012,000000,52.1,52.2241,51.8745,51.8752,28539,0
+SPMO.US,D,20221013,000000,51.04,53.5421,51.04,53.45,57155,0
+SPMO.US,D,20221014,000000,53.42,53.4685,52.2894,52.2894,13563,0
+SPMO.US,D,20221017,000000,53.05,53.325,52.9018,53.0156,14585,0
+SPMO.US,D,20221018,000000,53.91,53.91,53.175,53.61,35393,0
+SPMO.US,D,20221019,000000,53.75,53.75,53.3819,53.6634,5502,0
+SPMO.US,D,20221020,000000,53.74,54.169,53.44,53.53,12899,0
+SPMO.US,D,20221021,000000,53.75,54.94,53.51,54.84,56991,0
+SPMO.US,D,20221024,000000,55.38,55.74,55.11,55.64,26056,0
+SPMO.US,D,20221025,000000,55.58,55.78,55.285,55.6891,571137,0
+SPMO.US,D,20221026,000000,56.4079,56.6063,55.9798,56.23,54596,0
+SPMO.US,D,20221027,000000,56.63,56.9096,56.2873,56.2898,41211,0
+SPMO.US,D,20221028,000000,56.7094,57.28,56.66,57.25,15867,0
+SPMO.US,D,20221031,000000,57,57.68,57,57.14,134686,0
+SPMO.US,D,20221101,000000,57.35,57.49,56.91,57.16,193259,0
+SPMO.US,D,20221102,000000,57.24,57.66,56.351,56.351,65624,0
+SPMO.US,D,20221103,000000,55.8481,57.03,55.82,56.6913,44315,0
+SPMO.US,D,20221104,000000,57.53,57.53,56.193,57.2,130871,0
+SPMO.US,D,20221107,000000,57.09,57.484,56.996,57.43,20974,0
+SPMO.US,D,20221108,000000,57.57,58.01,57.25,57.79,47624,0
+SPMO.US,D,20221109,000000,57.56,57.56,56.2371,56.331,80423,0
+SPMO.US,D,20221110,000000,57.62,57.62,56.9318,57.52,48105,0
+SPMO.US,D,20221111,000000,57.98,57.98,56.82,57.33,112167,0
+SPMO.US,D,20221114,000000,57.46,58.0563,57.25,57.25,25615,0
+SPMO.US,D,20221115,000000,57.82,57.82,57,57.5,106807,0
+SPMO.US,D,20221116,000000,57.47,57.7881,57.155,57.2,104600,0
+SPMO.US,D,20221117,000000,56.83,57.46,56.7238,57.46,25626,0
+SPMO.US,D,20221118,000000,57.57,57.81,57.3525,57.76,56668,0
+SPMO.US,D,20221121,000000,57.53,57.8,56.96,57.62,38120,0
+SPMO.US,D,20221122,000000,58.2,58.69,58.04,58.614,31649,0
+SPMO.US,D,20221123,000000,58.52,58.64,58.205,58.49,220276,0
+SPMO.US,D,20221125,000000,58.72,58.93,58.64,58.6487,19951,0
+SPMO.US,D,20221128,000000,58.28,58.427,57.89,57.94,22908,0
+SPMO.US,D,20221129,000000,58.14,58.2178,57.8255,58.07,78470,0
+SPMO.US,D,20221130,000000,58.3,59.1,57.74,58.95,129854,0
+SPMO.US,D,20221201,000000,59.2,59.235,58.47,58.62,75600,0
+SPMO.US,D,20221202,000000,58.41,58.7792,58.39,58.7,32068,0
+SPMO.US,D,20221205,000000,58.72,58.72,57.51,57.84,182856,0
+SPMO.US,D,20221206,000000,57.75,57.875,56.8004,57.34,74984,0
+SPMO.US,D,20221207,000000,57.27,57.6532,57.1,57.22,25771,0
+SPMO.US,D,20221208,000000,57.56,57.7,57.22,57.31,75590,0
+SPMO.US,D,20221209,000000,57.39,57.39,56.55,56.55,25427,0
+SPMO.US,D,20221212,000000,56.87,57.53,56.68,57.48,31759,0
+SPMO.US,D,20221213,000000,58.43,58.43,57.39,57.54,92476,0
+SPMO.US,D,20221214,000000,57.77,58.01,57.18,57.47,66923,0
+SPMO.US,D,20221215,000000,56.91,56.955,56.245,56.65,241110,0
+SPMO.US,D,20221216,000000,55.95,56.2718,55.541,56.08,76355,0
+SPMO.US,D,20221219,000000,55.99,56.02,55.33,55.65,89827,0
+SPMO.US,D,20221220,000000,55.76,56.15,55.533,55.81,23820,0
+SPMO.US,D,20221221,000000,56.46,56.765,56.3,56.61,29779,0
+SPMO.US,D,20221222,000000,56.52,56.52,55.3649,56.16,27858,0
+SPMO.US,D,20221223,000000,56.31,56.85,56.2002,56.8109,32231,0
+SPMO.US,D,20221227,000000,57.07,57.1456,56.875,57.1,36552,0
+SPMO.US,D,20221228,000000,57.13,57.1741,56.28,56.28,41079,0
+SPMO.US,D,20221229,000000,56.52,56.9087,56.51,56.68,41885,0
+SPMO.US,D,20221230,000000,56.63,56.79,56.31,56.78,42402,0
+SPMO.US,D,20230103,000000,56.84,56.84,55.3877,55.87,76185,0
+SPMO.US,D,20230104,000000,55.85,56.09,55.4918,55.78,95840,0
+SPMO.US,D,20230105,000000,55.63,55.9141,55.4799,55.72,52280,0
+SPMO.US,D,20230106,000000,56.24,56.81,56.145,56.6331,23458,0
+SPMO.US,D,20230109,000000,57.05,57.05,55.97,56.06,110732,0
+SPMO.US,D,20230110,000000,56.14,56.2,55.66,56.07,77626,0
+SPMO.US,D,20230111,000000,56.43,56.47,56.1,56.47,95822,0
+SPMO.US,D,20230112,000000,56.76,56.8845,56.275,56.63,99107,0
+SPMO.US,D,20230113,000000,56.47,56.8099,56.2866,56.66,36878,0
+SPMO.US,D,20230117,000000,56.76,56.9898,56.45,56.52,86067,0
+SPMO.US,D,20230118,000000,56.75,56.76,55.4378,55.4433,56297,0
+SPMO.US,D,20230119,000000,55.36,55.79,55.3,55.62,62667,0
+SPMO.US,D,20230120,000000,55.56,56.07,55.3784,56.04,46445,0
+SPMO.US,D,20230123,000000,56.11,56.51,55.9836,56.05,52961,0
+SPMO.US,D,20230124,000000,56.03,56.191,55.63,56.1421,47538,0
+SPMO.US,D,20230125,000000,55.95,56.21,55.67,56.21,91444,0
+SPMO.US,D,20230126,000000,56.53,56.92,56.3568,56.92,38932,0
+SPMO.US,D,20230127,000000,56.83,56.85,56.3,56.3,31770,0
+SPMO.US,D,20230130,000000,56.17,56.39,55.69,55.7553,71085,0
+SPMO.US,D,20230131,000000,55.83,56.52,55.7,56.52,30961,0
+SPMO.US,D,20230201,000000,56.48,56.48,55.55,56.0252,42050,0
+SPMO.US,D,20230202,000000,55.99,55.99,54.75,55.09,106883,0
+SPMO.US,D,20230203,000000,55.32,55.36,54.85,54.91,37897,0
+SPMO.US,D,20230206,000000,54.82,54.97,54.7,54.9,50103,0
+SPMO.US,D,20230207,000000,55.01,55.6,54.76,55.58,44699,0
+SPMO.US,D,20230208,000000,55.33,55.55,55.17,55.27,138220,0
+SPMO.US,D,20230209,000000,55.57,55.69,55.1591,55.1758,34951,0
+SPMO.US,D,20230210,000000,55.47,56.31,55.47,56.23,40091,0
+SPMO.US,D,20230213,000000,56.31,56.4454,56.1399,56.42,28145,0
+SPMO.US,D,20230214,000000,56.3,56.69,56.025,56.2,30641,0
+SPMO.US,D,20230215,000000,56.04,56.04,55.55,55.85,58214,0
+SPMO.US,D,20230216,000000,55.56,55.87,55.36,55.36,29667,0
+SPMO.US,D,20230217,000000,55.09,55.17,54.89,55.09,15024,0
+SPMO.US,D,20230221,000000,54.76,55.0938,54.6917,54.7283,23322,0
+SPMO.US,D,20230222,000000,54.74,54.924,54.39,54.48,17088,0
+SPMO.US,D,20230223,000000,54.94,54.98,54.4,54.74,34399,0
+SPMO.US,D,20230224,000000,54.45,54.63,54.17,54.4883,20630,0
+SPMO.US,D,20230227,000000,54.82,54.82,54.42,54.53,24968,0
+SPMO.US,D,20230228,000000,54.71,54.71,53.86,53.94,29349,0
+SPMO.US,D,20230301,000000,53.77,54.14,53.75,54.11,33276,0
+SPMO.US,D,20230302,000000,54,54.59,53.855,54.49,23881,0
+SPMO.US,D,20230303,000000,54.44,54.98,54.17,54.91,56022,0
+SPMO.US,D,20230306,000000,54.98,55.23,54.86,55.23,15492,0
+SPMO.US,D,20230307,000000,55.19,55.19,54.2732,54.41,81907,0
+SPMO.US,D,20230308,000000,54.42,54.47,53.77,54.1,331215,0
+SPMO.US,D,20230309,000000,54.25,54.52,53.35,53.44,47137,0
+SPMO.US,D,20230310,000000,53.46,53.828,52.799,52.9399,24592,0
+SPMO.US,D,20230313,000000,52.35,53.52,52.3352,52.81,30253,0
+SPMO.US,D,20230314,000000,53.17,53.61,52.7204,53.27,39149,0
+SPMO.US,D,20230315,000000,52.3,52.5296,51.8218,52.42,119518,0
+SPMO.US,D,20230316,000000,51.76,52.8412,51.76,52.77,57225,0
+SPMO.US,D,20230317,000000,52.72,52.77,51.95,52.01,98694,0
+SPMO.US,D,20230320,000000,51.73,52.7693,51.73,52.61,64878,0
+SPMO.US,D,20230321,000000,53.12,53.4999,53.035,53.32,83073,0
+SPMO.US,D,20230322,000000,53.28,53.45,52.41,52.41,26910,0
+SPMO.US,D,20230323,000000,52.67,53.01,51.94,52.22,23486,0
+SPMO.US,D,20230324,000000,51.96,52.74,51.67,52.61,76812,0
+SPMO.US,D,20230327,000000,52.88,53.439,52.8701,53.2117,42010,0
+SPMO.US,D,20230328,000000,53.16,53.6699,53.16,53.52,26938,0
+SPMO.US,D,20230329,000000,53.82,53.98,53.6861,53.95,23549,0
+SPMO.US,D,20230330,000000,54.21,54.21,53.85,54.1,23097,0
+SPMO.US,D,20230331,000000,54.23,54.53,54.23,54.53,41781,0
+SPMO.US,D,20230403,000000,55.18,55.93,55.18,55.79,49507,0
+SPMO.US,D,20230404,000000,55.88,55.88,54.89,55.12,29435,0
+SPMO.US,D,20230405,000000,55.25,55.85,55.25,55.82,33751,0
+SPMO.US,D,20230406,000000,55.95,55.9533,55.6309,55.64,18438,0
+SPMO.US,D,20230410,000000,55.67,55.91,55.67,55.86,35873,0
+SPMO.US,D,20230411,000000,56.03,56.36,55.9101,56.06,19133,0
+SPMO.US,D,20230412,000000,56.33,56.6013,56.18,56.2057,32828,0
+SPMO.US,D,20230413,000000,56.3,56.7,56.1043,56.7,20276,0
+SPMO.US,D,20230414,000000,56.65,56.7178,56.23,56.44,20574,0
+SPMO.US,D,20230417,000000,56.47,56.5677,56.13,56.31,26848,0
+SPMO.US,D,20230418,000000,56.47,56.48,56.27,56.43,36954,0
+SPMO.US,D,20230419,000000,56.27,56.4,56.0539,56.19,26353,0
+SPMO.US,D,20230420,000000,55.93,56.2084,55.78,56.16,22571,0
+SPMO.US,D,20230421,000000,56.38,56.38,56.0409,56.18,27994,0
+SPMO.US,D,20230424,000000,56.22,56.625,56.22,56.56,14171,0
+SPMO.US,D,20230425,000000,56.48,56.48,56.0401,56.11,15616,0
+SPMO.US,D,20230426,000000,55.85,55.85,55.09,55.19,24901,0
+SPMO.US,D,20230427,000000,55.43,55.8016,54.94,55.74,13349,0
+SPMO.US,D,20230428,000000,55.67,56.2991,55.67,56.11,20118,0
+SPMO.US,D,20230501,000000,56.01,56.3251,56,56.17,61114,0
+SPMO.US,D,20230502,000000,56,56,54.84,55.18,17987,0
+SPMO.US,D,20230503,000000,55.2,55.53,54.86,54.88,66741,0
+SPMO.US,D,20230504,000000,54.8,54.8,54.26,54.39,43062,0
+SPMO.US,D,20230505,000000,55.04,55.53,55.03,55.29,47315,0
+SPMO.US,D,20230508,000000,55.61,55.61,55.32,55.39,13365,0
+SPMO.US,D,20230509,000000,55.22,55.575,55.22,55.31,18318,0
+SPMO.US,D,20230510,000000,55.57,55.57,54.93,55.25,93190,0
+SPMO.US,D,20230511,000000,55.01,55.02,54.6625,54.95,66874,0
+SPMO.US,D,20230512,000000,55.2,55.392,54.8,55.04,16211,0
+SPMO.US,D,20230515,000000,55.17,55.1818,54.9,55.08,75134,0
+SPMO.US,D,20230516,000000,54.99,54.99,54.32,54.32,20414,0
+SPMO.US,D,20230517,000000,54.56,54.9097,54.25,54.76,16401,0
+SPMO.US,D,20230518,000000,54.63,54.8258,54.2901,54.81,69050,0
+SPMO.US,D,20230519,000000,54.96,55.31,54.94,55.03,8511,0
+SPMO.US,D,20230522,000000,55.07,55.4,54.73,54.73,18721,0
+SPMO.US,D,20230523,000000,54.76,54.8498,54.41,54.49,44526,0
+SPMO.US,D,20230524,000000,54.47,54.5005,54.28,54.28,14289,0
+SPMO.US,D,20230525,000000,53.99,53.99,53.49,53.78,22053,0
+SPMO.US,D,20230526,000000,53.9,54.0468,53.49,53.67,14390,0
+SPMO.US,D,20230530,000000,53.33,53.385,53.14,53.33,20310,0
+SPMO.US,D,20230531,000000,52.98,53.18,52.92,53.02,13034,0
+SPMO.US,D,20230601,000000,53.21,53.68,52.8052,53.54,26938,0
+SPMO.US,D,20230602,000000,53.9,54.64,53.76,54.51,113680,0
+SPMO.US,D,20230605,000000,54.86,54.9229,54.525,54.59,31610,0
+SPMO.US,D,20230606,000000,54.5,54.5828,54.2,54.52,34155,0
+SPMO.US,D,20230607,000000,54.53,54.8501,54.39,54.78,13390,0
+SPMO.US,D,20230608,000000,54.78,55.16,54.72,55.08,21546,0
+SPMO.US,D,20230609,000000,55.1,55.3,54.95,55.1,39952,0
+SPMO.US,D,20230612,000000,54.88,55,54.71,54.98,35918,0
+SPMO.US,D,20230613,000000,55.19,55.5091,55.19,55.33,31536,0
+SPMO.US,D,20230614,000000,55.4,55.4,54.5249,54.7279,72128,0
+SPMO.US,D,20230615,000000,54.82,55.64,54.82,55.47,25599,0
+SPMO.US,D,20230616,000000,55.67,55.67,55.34,55.34,21442,0
+SPMO.US,D,20230620,000000,54.82,54.92,54.55,54.64,31960,0
+SPMO.US,D,20230621,000000,54.61,55.16,54.465,54.95,22753,0
+SPMO.US,D,20230622,000000,54.82,55.02,54.7529,54.97,19198,0
+SPMO.US,D,20230623,000000,54.79,54.85,54.5901,54.71,20193,0
+SPMO.US,D,20230626,000000,54.84,54.99,54.59,54.8695,21939,0
+SPMO.US,D,20230627,000000,54.94,55.0899,54.71,55.05,13519,0
+SPMO.US,D,20230628,000000,55.03,55.03,54.6301,54.98,15303,0
+SPMO.US,D,20230629,000000,54.99,55.47,54.99,55.47,6949,0
+SPMO.US,D,20230630,000000,55.69,56.0929,55.69,55.94,12569,0
+SPMO.US,D,20230703,000000,56.02,56.02,55.7113,55.96,29557,0
+SPMO.US,D,20230705,000000,55.88,55.88,55.561,55.72,66423,0
+SPMO.US,D,20230706,000000,55.3,55.485,55,55.13,38114,0
+SPMO.US,D,20230707,000000,55.02,55.3863,54.94,54.94,50596,0
+SPMO.US,D,20230710,000000,55.02,55.49,55.02,55.33,20095,0
+SPMO.US,D,20230711,000000,55.42,55.7061,55.345,55.69,11212,0
+SPMO.US,D,20230712,000000,55.99,56.0019,55.6301,55.66,79079,0
+SPMO.US,D,20230713,000000,55.72,55.7211,55.3788,55.43,19769,0
+SPMO.US,D,20230714,000000,55.6,55.6,55.24,55.265,23150,0
+SPMO.US,D,20230717,000000,55.19,55.49,55.14,55.37,22007,0
+SPMO.US,D,20230718,000000,55.38,56.06,55.38,55.66,35194,0
+SPMO.US,D,20230719,000000,55.79,56.145,55.79,55.85,22499,0
+SPMO.US,D,20230720,000000,56.12,56.65,56.12,56.65,22890,0
+SPMO.US,D,20230721,000000,56.9,56.96,56.655,56.8789,85845,0
+SPMO.US,D,20230724,000000,56.92,57.14,56.92,57.0062,17853,0
+SPMO.US,D,20230725,000000,56.82,57.1,56.82,57.0281,38701,0
+SPMO.US,D,20230726,000000,56.82,56.96,56.7393,56.87,20717,0
+SPMO.US,D,20230727,000000,57,57,56.522,56.5491,11114,0
+SPMO.US,D,20230728,000000,56.7,56.72,56.434,56.7089,51686,0
+SPMO.US,D,20230731,000000,56.91,56.97,56.7636,56.9242,13243,0
+SPMO.US,D,20230801,000000,56.99,57.13,56.66,56.8838,22873,0
+SPMO.US,D,20230802,000000,56.82,56.93,56.63,56.73,20959,0
+SPMO.US,D,20230803,000000,56.64,56.9754,56.51,56.72,16413,0
+SPMO.US,D,20230804,000000,56.97,57.116,56.49,56.49,13125,0
+SPMO.US,D,20230807,000000,56.73,57.1,56.73,57.01,67874,0
+SPMO.US,D,20230808,000000,57.31,57.8,57.31,57.8,30572,0
+SPMO.US,D,20230809,000000,57.83,58.37,57.83,58.02,21817,0
+SPMO.US,D,20230810,000000,58.18,58.5,57.96,58.0161,12781,0
+SPMO.US,D,20230811,000000,58.05,58.611,58.05,58.5362,20560,0
+SPMO.US,D,20230814,000000,58.62,58.79,58.48,58.79,13178,0
+SPMO.US,D,20230815,000000,58.48,58.48,58.07,58.15,14005,0
+SPMO.US,D,20230816,000000,58.16,58.5035,57.89,57.97,20200,0
+SPMO.US,D,20230817,000000,58.08,58.31,57.74,57.7877,10021,0
+SPMO.US,D,20230818,000000,57.52,58.13,57.351,58.0535,14690,0
+SPMO.US,D,20230821,000000,58.15,58.25,57.77,58.0726,13349,0
+SPMO.US,D,20230822,000000,58.15,58.15,57.7332,57.7924,10139,0
+SPMO.US,D,20230823,000000,57.85,58.03,57.72,57.94,65947,0
+SPMO.US,D,20230824,000000,57.79,57.94,57.54,57.54,134840,0
+SPMO.US,D,20230825,000000,57.78,58.14,57.5299,57.894,47567,0
+SPMO.US,D,20230828,000000,57.96,58.28,57.94,58.1357,15764,0
+SPMO.US,D,20230829,000000,58.17,58.4265,57.97,58.42,15246,0
+SPMO.US,D,20230830,000000,58.44,58.705,58.44,58.4816,19120,0
+SPMO.US,D,20230831,000000,58.56,58.56,58.271,58.271,20252,0
+SPMO.US,D,20230901,000000,58.65,58.94,58.6401,58.8194,80999,0
+SPMO.US,D,20230905,000000,58.91,59.0335,58.4801,58.6,33574,0
+SPMO.US,D,20230906,000000,58.47,58.47,58.07,58.4297,21914,0
+SPMO.US,D,20230907,000000,58.5,58.92,58.5,58.7171,12061,0
+SPMO.US,D,20230908,000000,58.97,59.42,58.97,59.1678,86812,0
+SPMO.US,D,20230911,000000,59.43,59.5573,59.12,59.12,26042,0
+SPMO.US,D,20230912,000000,59.27,59.77,59.27,59.67,130534,0
+SPMO.US,D,20230913,000000,59.6,59.6,59.23,59.3793,57391,0
+SPMO.US,D,20230914,000000,59.75,59.9837,59.74,59.95,13757,0
+SPMO.US,D,20230915,000000,59.83,59.83,59.17,59.17,19481,0
+SPMO.US,D,20230918,000000,58.8,59.17,58.8,58.99,16972,0
+SPMO.US,D,20230919,000000,58.95,58.95,58.5001,58.913,14181,0
+SPMO.US,D,20230920,000000,59.01,59.19,58.3599,58.3599,16089,0
+SPMO.US,D,20230921,000000,57.75,57.7971,57.22,57.22,37980,0
+SPMO.US,D,20230922,000000,57.44,57.73,57.36,57.4599,18196,0
+SPMO.US,D,20230925,000000,57.25,57.62,57.14,57.62,25063,0
+SPMO.US,D,20230926,000000,57.36,57.42,56.92,57,12084,0
+SPMO.US,D,20230927,000000,57.23,57.35,56.72,57.2,12816,0
+SPMO.US,D,20230928,000000,57.29,58.07,57.27,57.79,159260,0
+SPMO.US,D,20230929,000000,58.14,58.14,57.14,57.2818,24915,0
+SPMO.US,D,20231002,000000,57.35,57.56,56.895,57.28,30023,0
+SPMO.US,D,20231003,000000,56.93,57.13,56.28,56.45,31132,0
+SPMO.US,D,20231004,000000,56.53,56.96,56.38,56.91,19746,0
+SPMO.US,D,20231005,000000,56.89,57.1058,56.5,56.89,37918,0
+SPMO.US,D,20231006,000000,56.7,58.0985,56.55,57.92,35391,0
+SPMO.US,D,20231009,000000,57.68,58.3142,57.5888,58.16,17872,0
+SPMO.US,D,20231010,000000,58.4,59.08,58.37,58.74,22827,0
+SPMO.US,D,20231011,000000,59,59.2,58.71,59.2,38806,0
+SPMO.US,D,20231012,000000,59.24,59.5,58.71,58.9298,12003,0
+SPMO.US,D,20231013,000000,59.03,59.237,58.1405,58.2469,89107,0
+SPMO.US,D,20231016,000000,58.54,59.055,58.54,58.9966,68627,0
+SPMO.US,D,20231017,000000,58.43,59,58.355,58.7921,13479,0
+SPMO.US,D,20231018,000000,58.4,58.4,57.72,57.84,16871,0
+SPMO.US,D,20231019,000000,58.11,58.1299,57.33,57.34,65886,0
+SPMO.US,D,20231020,000000,57.22,57.22,56.56,56.56,13825,0
+SPMO.US,D,20231023,000000,56.51,57.29,56.359,56.95,388052,0
+SPMO.US,D,20231024,000000,57.22,57.59,57.05,57.38,138477,0
+SPMO.US,D,20231025,000000,57.35,57.35,56.3475,56.38,32228,0
+SPMO.US,D,20231026,000000,56.27,56.29,55.45,55.69,59622,0
+SPMO.US,D,20231027,000000,55.97,55.97,55.3203,55.4152,25073,0
+SPMO.US,D,20231030,000000,55.87,56.26,55.75,56.11,94724,0
+SPMO.US,D,20231031,000000,56,56.155,55.77,56.14,38015,0
+SPMO.US,D,20231101,000000,56.32,57.06,56.32,56.99,25073,0
+SPMO.US,D,20231102,000000,57.65,58.07,57.58,58.03,11147,0
+SPMO.US,D,20231103,000000,58.39,58.9538,58.39,58.65,14029,0
+SPMO.US,D,20231106,000000,58.83,59.1,58.745,59.1,46086,0
+SPMO.US,D,20231107,000000,59.03,59.215,58.91,59.16,47288,0
+SPMO.US,D,20231108,000000,59.29,59.58,58.99,59.54,27052,0
+SPMO.US,D,20231109,000000,59.68,59.84,59.12,59.15,17708,0
+SPMO.US,D,20231110,000000,59.46,60.3834,59.46,60.3834,23486,0
+SPMO.US,D,20231113,000000,60.22,60.8316,60.22,60.66,17916,0
+SPMO.US,D,20231114,000000,61.4,61.814,61.24,61.65,40207,0
+SPMO.US,D,20231115,000000,61.84,61.84,61.2856,61.37,17084,0
+SPMO.US,D,20231116,000000,61.13,61.34,61,61.33,70731,0
+SPMO.US,D,20231117,000000,61.47,61.73,61.45,61.69,16308,0
+SPMO.US,D,20231120,000000,61.73,62.39,61.71,62.34,18850,0
+SPMO.US,D,20231121,000000,62.17,62.1973,61.9,62.09,72481,0
+SPMO.US,D,20231122,000000,62.22,62.26,61.89,62.09,20699,0
+SPMO.US,D,20231124,000000,62.1,62.1097,62.01,62.0263,14151,0
+SPMO.US,D,20231127,000000,61.95,62.04,61.8021,61.8021,14189,0
+SPMO.US,D,20231128,000000,61.78,61.87,61.44,61.65,26893,0
+SPMO.US,D,20231129,000000,61.8,61.8926,61.515,61.525,22090,0
+SPMO.US,D,20231130,000000,61.62,61.65,61.1685,61.65,73081,0
+SPMO.US,D,20231201,000000,61.41,62.0688,61.41,61.89,75355,0
+SPMO.US,D,20231204,000000,61.41,61.545,61.155,61.5,66259,0
+SPMO.US,D,20231205,000000,61.31,61.43,61.075,61.295,58489,0
+SPMO.US,D,20231206,000000,61.81,61.81,60.97,61.05,51804,0
+SPMO.US,D,20231207,000000,61.16,61.49,61.1014,61.49,22362,0
+SPMO.US,D,20231208,000000,61.36,62.22,61.36,62.1166,90311,0
+SPMO.US,D,20231211,000000,62.27,62.6835,62.27,62.6401,14653,0
+SPMO.US,D,20231212,000000,62.49,63.23,62.437,63.2092,31331,0
+SPMO.US,D,20231213,000000,63.24,64.13,63.24,63.9999,28429,0
+SPMO.US,D,20231214,000000,64.27,64.27,63.7428,64.0693,50708,0
+SPMO.US,D,20231215,000000,64.02,64.4899,64.02,64.24,29377,0
+SPMO.US,D,20231218,000000,64.5,64.87,64.5,64.67,19802,0
+SPMO.US,D,20231219,000000,64.71,65.24,64.71,65.2,24880,0
+SPMO.US,D,20231220,000000,65.1,65.31,64.17,64.17,17280,0
+SPMO.US,D,20231221,000000,64.74,65.01,64.51,64.92,20836,0
+SPMO.US,D,20231222,000000,65.17,65.27,64.78,65.04,15026,0
+SPMO.US,D,20231226,000000,65.14,65.49,65.14,65.43,14561,0
+SPMO.US,D,20231227,000000,65.53,65.6553,65.4081,65.63,36613,0
+SPMO.US,D,20231228,000000,65.73,65.796,65.61,65.64,16193,0
+SPMO.US,D,20231229,000000,65.72,65.72,65.25,65.4957,27894,0
+SPMO.US,D,20240102,000000,65.09,65.17,64.545,64.89,78235,0
+SPMO.US,D,20240103,000000,64.59,64.73,64.26,64.34,71355,0
+SPMO.US,D,20240104,000000,64.39,65.05,64.39,64.4,78185,0
+SPMO.US,D,20240105,000000,64.58,65.06,64.53,64.82,49849,0
+SPMO.US,D,20240108,000000,64.87,65.7838,64.87,65.7838,33818,0
+SPMO.US,D,20240109,000000,65.57,66.03,65.57,65.8419,31372,0
+SPMO.US,D,20240110,000000,66.03,66.5695,66.03,66.46,124123,0
+SPMO.US,D,20240111,000000,66.73,66.83,66,66.83,32458,0
+SPMO.US,D,20240112,000000,67.12,67.1438,66.7,66.8354,45842,0
+SPMO.US,D,20240116,000000,66.67,66.895,66.3843,66.62,50528,0
+SPMO.US,D,20240117,000000,66.33,66.365,66.01,66.24,31559,0
+SPMO.US,D,20240118,000000,66.7,67.25,66.52,67.25,41054,0
+SPMO.US,D,20240119,000000,67.48,68.31,67.36,68.25,37001,0
+SPMO.US,D,20240122,000000,68.59,68.69,68.3619,68.46,222781,0
+SPMO.US,D,20240123,000000,68.53,68.53,68.1312,68.4,26619,0
+SPMO.US,D,20240124,000000,69.1,69.61,69.0186,69.0582,38537,0
+SPMO.US,D,20240125,000000,69.58,69.6888,69.0811,69.55,76396,0
+SPMO.US,D,20240126,000000,69.44,69.61,69.26,69.35,28340,0
+SPMO.US,D,20240129,000000,69.49,70,69.37,70,36287,0
+SPMO.US,D,20240130,000000,69.99,70.18,69.9442,70.15,33364,0
+SPMO.US,D,20240131,000000,69.76,70.02,69.19,69.19,242297,0
+SPMO.US,D,20240201,000000,69.77,70.52,69.63,70.52,41068,0
+SPMO.US,D,20240202,000000,71.66,72.8103,71.6496,72.52,99356,0
+SPMO.US,D,20240205,000000,72.77,73.145,72.2143,72.91,255494,0
+SPMO.US,D,20240206,000000,73.4,73.4,72.3252,72.7,100731,0
+SPMO.US,D,20240207,000000,72.98,73.7884,72.9125,73.74,228306,0
+SPMO.US,D,20240208,000000,73.76,73.96,73.65,73.83,228882,0
+SPMO.US,D,20240209,000000,73.94,74.25,73.78,74.25,78049,0
+SPMO.US,D,20240212,000000,74.31,74.8085,73.98,74.21,105193,0
+SPMO.US,D,20240213,000000,73.07,73.81,72.87,73.45,160707,0
+SPMO.US,D,20240214,000000,74.14,74.64,73.8,74.64,130485,0
+SPMO.US,D,20240215,000000,74.91,75.26,74.615,75.16,114254,0
+SPMO.US,D,20240216,000000,75.37,75.49,74.76,74.87,79787,0
+SPMO.US,D,20240220,000000,74.66,74.75,73.551,73.93,2985914,0
+SPMO.US,D,20240221,000000,73.43,73.63,72.99,73.59,224425,0
+SPMO.US,D,20240222,000000,75.39,76.5876,75.28,76.44,357415,0
+SPMO.US,D,20240223,000000,76.76,77.2,76.2,76.55,355406,0
+SPMO.US,D,20240226,000000,76.69,77.01,76.55,76.63,222329,0
+SPMO.US,D,20240227,000000,76.68,76.8,76.35,76.71,349266,0
+SPMO.US,D,20240228,000000,76.47,76.79,76.28,76.68,166584,0
+SPMO.US,D,20240229,000000,77.11,77.2384,76.3901,77.14,189302,0
+SPMO.US,D,20240301,000000,77.38,78.7,77.27,78.7,262748,0
+SPMO.US,D,20240304,000000,78.97,79.5294,78.8885,78.91,274046,0
+SPMO.US,D,20240305,000000,78.77,78.9,77.7714,78.3,1948073,0
+SPMO.US,D,20240306,000000,79.09,79.4599,78.7333,79.02,717899,0
+SPMO.US,D,20240307,000000,79.63,80.495,79.595,80.43,274547,0
+SPMO.US,D,20240308,000000,80.76,81.0299,78.6183,79,283715,0
+SPMO.US,D,20240311,000000,78.33,78.58,77.5,78.03,237126,0
+SPMO.US,D,20240312,000000,78.82,79.66,78.1562,79.64,191570,0
+SPMO.US,D,20240313,000000,79.56,79.59,79,79.42,221578,0
+SPMO.US,D,20240314,000000,79.58,79.58,78.31,78.84,146828,0
+SPMO.US,D,20240315,000000,78.4,79.0365,78.2302,78.59,163547,0
+SPMO.US,D,20240318,000000,79.15,79.435,78.7847,79.03,235836,0
+SPMO.US,D,20240319,000000,78.51,79.58,78.0303,79.58,149869,0
+SPMO.US,D,20240320,000000,79.65,80.44,79.2948,80.44,261435,0
+SPMO.US,D,20240321,000000,81.18,81.249,80.65,80.75,191369,0
+SPMO.US,D,20240322,000000,80.62,81.0999,80.46,80.83,140150,0
+SPMO.US,D,20240325,000000,80.43,80.88,80.17,80.58,2148213,0
+SPMO.US,D,20240326,000000,80.79,80.9099,80.03,80.15,569011,0
+SPMO.US,D,20240327,000000,80.62,80.62,79.6585,80.3,271612,0
+SPMO.US,D,20240328,000000,80.15,80.33,79.8101,80.22,170982,0
+SPMO.US,D,20240401,000000,80.28,80.58,79.6896,80.11,213554,0
+SPMO.US,D,20240402,000000,79.27,79.6867,78.87,79.65,354112,0
+SPMO.US,D,20240403,000000,79.4,80.4097,79.23,80.08,231662,0
+SPMO.US,D,20240404,000000,80.83,81.1254,78.9,79.01,232759,0
+SPMO.US,D,20240405,000000,79.45,80.7399,79.2243,80.45,237463,0
+SPMO.US,D,20240408,000000,80.58,80.58,79.901,80.15,131459,0
+SPMO.US,D,20240409,000000,80.4,80.4,78.7401,79.81,188205,0
+SPMO.US,D,20240410,000000,78.7,79.62,78.6,79.25,117316,0
+SPMO.US,D,20240411,000000,79.75,80.73,79.2653,80.66,594149,0
+SPMO.US,D,20240412,000000,79.84,79.99,78.97,79.32,186219,0
+SPMO.US,D,20240415,000000,79.92,80.085,77.81,78.12,282897,0
+SPMO.US,D,20240416,000000,78.05,78.5699,77.78,78.06,405239,0
+SPMO.US,D,20240417,000000,78.55,78.6161,76.8,77.11,192206,0
+SPMO.US,D,20240418,000000,77.28,77.74,76.6101,76.65,190222,0
+SPMO.US,D,20240419,000000,76.47,76.5,74.49,74.81,258808,0
+SPMO.US,D,20240422,000000,75.53,76.1199,74.67,75.68,512677,0
+SPMO.US,D,20240423,000000,76.15,77.0799,76.01,76.9,289531,0
+SPMO.US,D,20240424,000000,77.53,77.5547,76.2814,76.72,126230,0
+SPMO.US,D,20240425,000000,74.72,76.16,74.4,76.11,272876,0
+SPMO.US,D,20240426,000000,76.44,77.25,76.2337,77.06,169241,0
+SPMO.US,D,20240429,000000,77.32,77.32,76.49,77.03,209355,0
+SPMO.US,D,20240430,000000,77.07,77.4,75.85,75.85,150117,0
+SPMO.US,D,20240501,000000,75.78,76.9,75.1975,75.52,245717,0
+SPMO.US,D,20240502,000000,76.11,76.4373,75.2692,76.38,128177,0
+SPMO.US,D,20240503,000000,77.67,78.04,77.33,77.82,151936,0
+SPMO.US,D,20240506,000000,78.22,79.15,78.055,79.15,347956,0
+SPMO.US,D,20240507,000000,79.29,79.4,78.9124,79.24,384965,0
+SPMO.US,D,20240508,000000,78.8,79.43,78.6,79.23,170554,0
+SPMO.US,D,20240509,000000,79.25,79.47,78.945,79.44,244992,0
+SPMO.US,D,20240510,000000,79.79,80.05,79.3,79.55,223574,0
+SPMO.US,D,20240513,000000,79.92,79.92,79.15,79.35,443720,0
+SPMO.US,D,20240514,000000,79.08,79.89,78.98,79.82,343251,0
+SPMO.US,D,20240515,000000,80.17,81.34,80.1113,81.33,156223,0
+SPMO.US,D,20240516,000000,81.34,81.5,80.81,80.86,125759,0
+SPMO.US,D,20240517,000000,81.03,81.03,80.34,80.75,207610,0
+SPMO.US,D,20240520,000000,80.84,81.39,80.79,81.2,157171,0
+SPMO.US,D,20240521,000000,80.97,81.43,80.8817,81.43,285792,0
+SPMO.US,D,20240522,000000,81.53,81.61,80.8908,81.32,170773,0
+SPMO.US,D,20240523,000000,82.35,82.46,81.09,81.48,235922,0
+SPMO.US,D,20240524,000000,81.7,82.37,81.5115,82.32,145480,0
+SPMO.US,D,20240528,000000,82.69,82.86,82.23,82.74,410779,0
+SPMO.US,D,20240529,000000,82.21,82.83,82.14,82.51,1966148,0
+SPMO.US,D,20240530,000000,82,82.0462,80.945,81.23,579795,0
+SPMO.US,D,20240531,000000,81.46,81.46,79.76,81.42,716225,0
+SPMO.US,D,20240603,000000,81.93,82.02,80.91,81.94,662488,0
+SPMO.US,D,20240604,000000,81.91,82.17,81.42,82.03,192188,0
+SPMO.US,D,20240605,000000,82.72,83.9,82.5401,83.9,575663,0
+SPMO.US,D,20240606,000000,84.03,84.24,83.44,83.8,327214,0
+SPMO.US,D,20240607,000000,83.71,84.43,83.42,83.89,264883,0
+SPMO.US,D,20240610,000000,83.79,84.4997,83.7,84.41,415622,0
+SPMO.US,D,20240611,000000,84.33,85.08,83.9,85.08,320312,0
+SPMO.US,D,20240612,000000,85.91,86.69,85.61,86.19,653662,0
+SPMO.US,D,20240613,000000,87.12,87.155,86.3401,86.96,365303,0
+SPMO.US,D,20240614,000000,86.88,87.43,86.66,87.43,706423,0
+SPMO.US,D,20240617,000000,87.58,88.71,87.215,88.37,583322,0
+SPMO.US,D,20240618,000000,88.36,88.63,88.1,88.63,746490,0
+SPMO.US,D,20240620,000000,89.1,89.23,87.4117,87.97,835250,0
+SPMO.US,D,20240621,000000,87.77,87.864,87.01,87.36,297551,0
+SPMO.US,D,20240624,000000,87.14,87.4587,86.185,86.19,656457,0
+SPMO.US,D,20240625,000000,86.65,87.415,86.5,87.35,426384,0
+SPMO.US,D,20240626,000000,87.28,87.745,87.12,87.71,392946,0
+SPMO.US,D,20240627,000000,87.73,88.2,87.53,87.98,338947,0
+SPMO.US,D,20240628,000000,88.13,88.9199,87.39,87.46,836374,0
+SPMO.US,D,20240701,000000,87.66,88.06,86.7706,88,576732,0
+SPMO.US,D,20240702,000000,87.5,88.53,87.4016,88.53,398818,0
+SPMO.US,D,20240703,000000,88.45,89.26,88.4108,89.26,236097,0
+SPMO.US,D,20240705,000000,89.38,90.22,89.36,90.17,752653,0
+SPMO.US,D,20240708,000000,90.39,90.525,90.06,90.44,856876,0
+SPMO.US,D,20240709,000000,90.93,91.06,90.31,90.63,920574,0
+SPMO.US,D,20240710,000000,90.99,91.64,90.72,91.64,775374,0
+SPMO.US,D,20240711,000000,91.52,91.59,89.33,89.73,781821,0
+SPMO.US,D,20240712,000000,89.65,90.87,89.52,89.99,441041,0
+SPMO.US,D,20240715,000000,90.56,91.05,89.8602,90.32,493171,0
+SPMO.US,D,20240716,000000,90.66,90.72,89.74,90.16,480843,0
+SPMO.US,D,20240717,000000,88.47,88.4799,87.12,87.12,1060437,0
+SPMO.US,D,20240718,000000,88.07,88.07,85.9686,86.84,639769,0
+SPMO.US,D,20240719,000000,86.84,87.43,86.13,86.35,372032,0
+SPMO.US,D,20240722,000000,87.31,87.89,86.89,87.64,452932,0
+SPMO.US,D,20240723,000000,87.71,88.62,87.62,87.9,454036,0
+SPMO.US,D,20240724,000000,86.79,87,84.55,84.79,1034990,0
+SPMO.US,D,20240725,000000,84.75,85.5,82.88,83.76,585807,0
+SPMO.US,D,20240726,000000,84.67,85.28,84.28,84.72,428454,0
+SPMO.US,D,20240729,000000,85.12,85.4599,84.315,84.51,387683,0
+SPMO.US,D,20240730,000000,84.93,85.15,82.66,83.25,398780,0
+SPMO.US,D,20240731,000000,85.28,86.245,84.8834,86,343475,0
+SPMO.US,D,20240801,000000,86.91,87.53,83.71,84.46,2496901,0
+SPMO.US,D,20240802,000000,82.33,82.955,81.0013,82.2,3587535,0
+SPMO.US,D,20240805,000000,76.81,80.78,76.75,79.58,6039981,0
+SPMO.US,D,20240806,000000,80.35,82.385,79.7111,80.86,1315313,0
+SPMO.US,D,20240807,000000,82.21,82.74,79.92,80.07,757296,0
+SPMO.US,D,20240808,000000,81.74,82.85,80.82,82.79,539147,0
+SPMO.US,D,20240809,000000,82.81,83.92,82.65,83.62,493571,0
+SPMO.US,D,20240812,000000,83.89,84.465,83.4,84.03,283013,0
+SPMO.US,D,20240813,000000,84.72,85.98,84.72,85.98,605771,0
+SPMO.US,D,20240814,000000,86.22,86.81,85.68,86.5,738285,0
+SPMO.US,D,20240815,000000,87.56,88.52,87.265,88.52,822875,0
+SPMO.US,D,20240816,000000,88.05,88.6,87.87,88.39,410388,0
+SPMO.US,D,20240819,000000,88.3,89.42,87.95,89.39,14305475,0
+SPMO.US,D,20240820,000000,89.38,89.89,89.01,89.38,1089364,0
+SPMO.US,D,20240821,000000,89.5,90.12,89.19,89.83,277904,0
+SPMO.US,D,20240822,000000,90.31,90.5,88.49,88.76,602848,0
+SPMO.US,D,20240823,000000,89.34,90.03,88.72,89.61,502316,0
+SPMO.US,D,20240826,000000,89.66,89.724,88.47,88.86,487043,0
+SPMO.US,D,20240827,000000,88.51,89.35,88.21,89.22,221427,0
+SPMO.US,D,20240828,000000,89.13,89.21,87.78,88.48,309873,0
+SPMO.US,D,20240829,000000,88.6,89.34,87.85,88.02,549345,0
+SPMO.US,D,20240830,000000,88.68,89.265,87.99,89.25,423791,0
+SPMO.US,D,20240903,000000,88.7,88.72,85.95,86.45,2640137,0
+SPMO.US,D,20240904,000000,85.79,86.715,85.5,86.13,474961,0
+SPMO.US,D,20240905,000000,85.79,86.79,85.46,85.86,1226622,0
+SPMO.US,D,20240906,000000,85.86,85.99,83.63,83.92,374008,0
+SPMO.US,D,20240909,000000,84.77,85.18,84.16,85.11,526409,0
+SPMO.US,D,20240910,000000,85.4,85.77,84.54,85.66,365428,0
+SPMO.US,D,20240911,000000,85.88,87.9,84.5,87.73,416458,0
+SPMO.US,D,20240912,000000,87.89,89,87.59,88.8,522403,0
+SPMO.US,D,20240913,000000,88.85,89.33,88.63,89.08,373006,0
+SPMO.US,D,20240916,000000,88.67,88.8,88.085,88.79,302148,0
+SPMO.US,D,20240917,000000,89.3,89.36,88.18,88.65,296693,0
+SPMO.US,D,20240918,000000,88.86,89.63,88.27,88.35,331157,0
+SPMO.US,D,20240919,000000,90.32,90.8895,89.88,90.59,656289,0
+SPMO.US,D,20240920,000000,90.51,90.84,89.93,90.53,470435,0
+SPMO.US,D,20240923,000000,90.78,90.97,90.52,90.94,410727,0
+SPMO.US,D,20240924,000000,90.98,91.16,90.27,91.16,351262,0
+SPMO.US,D,20240925,000000,91.32,91.47,91.05,91.25,796842,0
+SPMO.US,D,20240926,000000,91.81,91.96,90.715,91.06,622514,0
+SPMO.US,D,20240927,000000,91.05,91.05,90.15,90.34,344612,0
+SPMO.US,D,20240930,000000,89.95,90.71,89.6801,90.64,479255,0
+SPMO.US,D,20241001,000000,90.58,90.6999,89.5,89.97,624149,0
+SPMO.US,D,20241002,000000,89.89,90.53,89.58,90.32,354638,0
+SPMO.US,D,20241003,000000,90.19,90.68,89.97,90.31,325462,0
+SPMO.US,D,20241004,000000,91.13,91.73,90.61,91.69,505907,0
+SPMO.US,D,20241007,000000,91.43,91.62,90.79,91.04,649251,0
+SPMO.US,D,20241008,000000,91.48,92.22,91.4,92.14,392221,0
+SPMO.US,D,20241009,000000,92.14,93.01,91.9677,92.94,681984,0
+SPMO.US,D,20241010,000000,92.86,92.98,92.42,92.7,324378,0
+SPMO.US,D,20241011,000000,92.59,93.7,92.59,93.67,446131,0
+SPMO.US,D,20241014,000000,94.07,94.36,93.94,94.22,591136,0
+SPMO.US,D,20241015,000000,94.3,94.378,92.95,93.21,666517,0
+SPMO.US,D,20241016,000000,93.44,93.79,93.0099,93.67,386274,0
+SPMO.US,D,20241017,000000,94.5,94.69,93.99,94.05,719081,0
+SPMO.US,D,20241018,000000,94.19,94.2799,93.79,94.07,540918,0
+SPMO.US,D,20241021,000000,94.05,94.2801,93.55,94.16,798176,0
+SPMO.US,D,20241022,000000,93.66,94.09,93.42,93.88,375294,0
+SPMO.US,D,20241023,000000,93.45,93.69,92.45,92.99,448392,0
+SPMO.US,D,20241024,000000,93.16,93.16,92.47,92.93,343811,0
+SPMO.US,D,20241025,000000,93.4,93.62,92.5599,92.69,393142,0
+SPMO.US,D,20241028,000000,93.19,93.278,92.9,93.02,336368,0
+SPMO.US,D,20241029,000000,92.92,93.575,92.665,93.38,731906,0
+SPMO.US,D,20241030,000000,92.65,93.235,92.0901,92.74,854179,0
+SPMO.US,D,20241031,000000,92.06,92.06,90.8,90.82,822080,0
+SPMO.US,D,20241101,000000,91.68,92.38,91.36,91.42,1285145,0
+SPMO.US,D,20241104,000000,91.43,91.565,90.78,90.99,512349,0
+SPMO.US,D,20241105,000000,91.29,92.49,91.28,92.49,466914,0
+SPMO.US,D,20241106,000000,95,95.45,94.0426,95.45,1101774,0
+SPMO.US,D,20241107,000000,95.76,96.165,95.62,96.04,716421,0
+SPMO.US,D,20241108,000000,96.26,97.22,96.26,96.89,3212805,0
+SPMO.US,D,20241111,000000,97.33,97.36,96.52,96.74,4658456,0
+SPMO.US,D,20241112,000000,96.9,96.96,96.0363,96.55,1204191,0
+SPMO.US,D,20241113,000000,96.68,96.98,96.4,96.57,893754,0
+SPMO.US,D,20241114,000000,96.59,96.59,95.38,95.45,643059,0
+SPMO.US,D,20241115,000000,94.69,94.8684,93.54,93.9,823027,0
+SPMO.US,D,20241118,000000,93.95,94.23,93.35,93.95,668116,0
+SPMO.US,D,20241119,000000,93.53,94.63,93.4197,94.62,613557,0
+SPMO.US,D,20241120,000000,94.73,94.79,93.68,94.77,580766,0
+SPMO.US,D,20241121,000000,95.43,95.7999,94.39,95.52,732111,0
+SPMO.US,D,20241122,000000,95.655,95.84,95.29,95.58,508167,0
+SPMO.US,D,20241125,000000,96,96.24,95.105,95.52,945879,0
+SPMO.US,D,20241126,000000,95.9,96.75,95.82,96.69,632493,0
+SPMO.US,D,20241127,000000,96.605,96.67,95.75,96.11,629879,0
+SPMO.US,D,20241129,000000,96.435,97.06,96.4,96.83,328883,0
+SPMO.US,D,20241202,000000,97.12,97.2024,96.6452,96.77,736475,0
+SPMO.US,D,20241203,000000,96.95,97.3293,96.81,97.28,595313,0
+SPMO.US,D,20241204,000000,97.765,98.27,97.7299,98.21,604335,0
+SPMO.US,D,20241205,000000,98.21,98.47,97.95,98.14,792343,0
+SPMO.US,D,20241206,000000,98.245,98.7612,98.185,98.7,613791,0
+SPMO.US,D,20241209,000000,98.53,98.53,96.97,97.09,2861038,0
+SPMO.US,D,20241210,000000,97.09,97.2402,96.22,96.37,5200632,0
+SPMO.US,D,20241211,000000,97.17,97.57,96.94,97.49,532816,0
+SPMO.US,D,20241212,000000,97.14,97.28,96.71,96.71,722144,0
+SPMO.US,D,20241213,000000,97.9454,98.34,97.35,97.77,513094,0
+SPMO.US,D,20241216,000000,98.27,98.73,98.15,98.55,557751,0
+SPMO.US,D,20241217,000000,97.89,97.9,96.96531,97.48,756234,0
+SPMO.US,D,20241218,000000,97.665,97.84,94.28,94.31,893479,0
+SPMO.US,D,20241219,000000,95.41,95.65,94.44,94.55,650684,0
+SPMO.US,D,20241220,000000,94.47,96.63,94.295,95.58,580151,0
+SPMO.US,D,20241223,000000,95.52,96.48,95.05,96.41,656998,0
+SPMO.US,D,20241224,000000,96.785,97.54,96.6786,97.54,557049,0
+SPMO.US,D,20241226,000000,97.32,97.8,96.94,97.61,487031,0
+SPMO.US,D,20241227,000000,97.0297,97.03,95.7661,96.59,740408,0
+SPMO.US,D,20241230,000000,95.2176,96.16,94.745,95.5,561886,0
+SPMO.US,D,20241231,000000,95.78,95.7891,94.7761,95.01,570279,0
+SPMO.US,D,20250102,000000,95.91,96.48,94.79,95.55,872827,0
+SPMO.US,D,20250103,000000,96.19,97.03,96.0599,96.89,754902,0
+SPMO.US,D,20250106,000000,97.66,98.1493,97.25,97.57,1095033,0
+SPMO.US,D,20250107,000000,98.04,98.05,96,96.25,1007426,0
+SPMO.US,D,20250108,000000,96.56,96.84,95.7577,96.64,712979,0
+SPMO.US,D,20250110,000000,96.27,96.3037,94.97,95.58,1045991,0
+SPMO.US,D,20250113,000000,94.4,95.5299,94.39,95.43,665680,0
+SPMO.US,D,20250114,000000,95.8799,95.9,94.74,95.5,743564,0
+SPMO.US,D,20250115,000000,97.05,97.4014,96.53,97.27,826518,0
+SPMO.US,D,20250116,000000,97.885,98.06,97.45,97.57,647839,0
+SPMO.US,D,20250117,000000,98.47,98.79,98.06,98.65,743829,0
+SPMO.US,D,20250121,000000,99.48,100.19,99.2349,100.06,1650619,0
+SPMO.US,D,20250122,000000,100.83,101.03,100.4635,100.74,1106838,0
+SPMO.US,D,20250123,000000,100.65,101.44,100.36,101.44,986152,0
+SPMO.US,D,20250124,000000,101.5059,101.8601,100.9846,101.33,948486,0
+SPMO.US,D,20250127,000000,97.502,98.35,97.21,98.19,1847592,0
+SPMO.US,D,20250128,000000,98.73,99.48,97.84,99.41,824573,0
+SPMO.US,D,20250129,000000,99.33,99.76,98.58,99.1,602160,0
+SPMO.US,D,20250130,000000,100.33,100.83,99.74,100.68,747546,0
+SPMO.US,D,20250131,000000,100.77,101.55,99.9702,100.04,1687139,0
+SPMO.US,D,20250203,000000,98.31,100.315,98.16,99.99,2003775,0
+SPMO.US,D,20250204,000000,100.14,100.76,99.84,100.62,1096596,0
+SPMO.US,D,20250205,000000,101.2,102.03,101.09,101.92,1280190,0
+SPMO.US,D,20250206,000000,102.6089,102.87,102,102.87,1253281,0
+SPMO.US,D,20250207,000000,102.9,103.09,101.86,102.03,1492097,0
+SPMO.US,D,20250210,000000,102.5081,102.9063,102.23,102.79,929040,0
+SPMO.US,D,20250211,000000,102.48,102.96,102.11,102.89,4344177,0
+SPMO.US,D,20250212,000000,101.67,102.58,101.55,102.4,1452959,0
+SPMO.US,D,20250213,000000,102.535,103.27,102.2,103.26,951790,0
+SPMO.US,D,20250214,000000,103.33,103.42,102.85,103.06,786012,0
+SPMO.US,D,20250218,000000,103.44,103.4444,102.58,103.07,924790,0
+SPMO.US,D,20250219,000000,102.7684,103.09,102.38,103.09,995308,0
+SPMO.US,D,20250220,000000,102.6669,102.67,101.28,101.91,1468648,0
+SPMO.US,D,20250221,000000,102,102.07,99.67,99.91,1414576,0
+SPMO.US,D,20250224,000000,100.43,100.64,98.9303,99.13,1096076,0
+SPMO.US,D,20250225,000000,99.19,99.44,97.6301,98.94,1198722,0
+SPMO.US,D,20250226,000000,99.49,100.77,99.3124,99.95,1000320,0
+SPMO.US,D,20250227,000000,100.78,100.83,97.93,98,1651234,0
+SPMO.US,D,20250228,000000,98.07,99.9297,97.62,99.8,1095158,0
+SPMO.US,D,20250303,000000,100.145,100.28,96.9599,97.66,1447067,0
+SPMO.US,D,20250304,000000,96.67,97.69,94.87,96.1,1991253,0
+SPMO.US,D,20250305,000000,96.3672,97.6393,95.7,97.22,1223556,0
+SPMO.US,D,20250306,000000,95.51,96.3,94.1456,94.69,1671708,0
+SPMO.US,D,20250307,000000,94.405,95.07,92.34,94.54,1842241,0
+SPMO.US,D,20250310,000000,92.8669,93.38,91.06,92.11,2167023,0
+SPMO.US,D,20250311,000000,91.91,93.2688,91.24,91.98,1287488,0
+SPMO.US,D,20250312,000000,93.6573,93.8792,91.98,92.94,1030072,0
+SPMO.US,D,20250313,000000,92.863,92.97,91.34,91.76,796304,0
+SPMO.US,D,20250314,000000,92.76,93.97,92.51,93.86,1005302,0
+SPMO.US,D,20250317,000000,93.7942,95.03,93.66,94.56,1183094,0
+SPMO.US,D,20250318,000000,94.0437,94.15,92.99,93.3,1019826,0
+SPMO.US,D,20250319,000000,93.7058,95.21,93.195,94.49,938466,0
+SPMO.US,D,20250320,000000,93.9824,95.365,93.8,94.38,768389,0
+SPMO.US,D,20250321,000000,93.67,94.46,93.33,94.22,1060475,0
+SPMO.US,D,20250324,000000,95.5,97.03,95.5,96.79,1067566,0
+SPMO.US,D,20250325,000000,97.0844,97.34,96.63,97.27,963626,0
+SPMO.US,D,20250326,000000,97.1498,97.2397,94.8,95.23,916305,0
+SPMO.US,D,20250327,000000,94.8,95.68,94.12,94.41,841053,0
+SPMO.US,D,20250328,000000,94.09,94.2595,91.91,92.19,1073734,0
+SPMO.US,D,20250331,000000,90.4,92.71,89.731,92.53,1161989,0
+SPMO.US,D,20250401,000000,92.22,93.56,91.5,93.18,831766,0
+SPMO.US,D,20250402,000000,91.815,94.88,91.78,94.14,1201854,0
+SPMO.US,D,20250403,000000,89.76,90.69,88.415,88.65,1338659,0
+SPMO.US,D,20250404,000000,85.26,85.748,82.2838,82.32,3480008,0
+SPMO.US,D,20250407,000000,79.17,86.64,78.25,83.48,3330053,0
+SPMO.US,D,20250408,000000,87.4614,87.9199,81.41,82.66,1935859,0
+SPMO.US,D,20250409,000000,82.35,92.51,81.96,91.92,2444032,0
+SPMO.US,D,20250410,000000,89.65,90.1897,85.83,88.31,1261400,0
+SPMO.US,D,20250411,000000,88.2207,90.04,87.31,89.82,2036691,0
+SPMO.US,D,20250414,000000,91.4832,91.5,89.385,90.22,1260082,0
+SPMO.US,D,20250415,000000,90.47,91.51,90.32,90.53,1111027,0
+SPMO.US,D,20250416,000000,89,89.72,86.9929,88.26,723587,0
+SPMO.US,D,20250417,000000,88.7586,89.0989,87.8348,88.26,529964,0
+SPMO.US,D,20250421,000000,87.2,87.4956,84.86,85.93,840253,0
+SPMO.US,D,20250422,000000,87.1476,88.99,86.8772,88.39,842708,0
+SPMO.US,D,20250423,000000,91.5,92.599,90.38,90.69,1086550,0
+SPMO.US,D,20250424,000000,90.45,92.92,90.44,92.83,949607,0
+SPMO.US,D,20250425,000000,93,94.1602,92.62,94.02,973726,0
+SPMO.US,D,20250428,000000,94.22,94.7183,92.8799,94.11,4215746,0
+SPMO.US,D,20250429,000000,93.7438,94.89,93.5413,94.79,1731605,0
+SPMO.US,D,20250430,000000,92.89,94.83,91.93,94.57,871547,0
+SPMO.US,D,20250501,000000,95.905,96.74,95.455,95.73,1249604,0
+SPMO.US,D,20250502,000000,97.15,98.2599,96.69,97.8,1369801,0
+SPMO.US,D,20250505,000000,96.8909,98.01,96.7544,97.48,1026188,0
+SPMO.US,D,20250506,000000,96.03,97.09,95.94,96.56,1172232,0
+SPMO.US,D,20250507,000000,96.78,97.92,96.45,97.5,988094,0
+SPMO.US,D,20250508,000000,98.3524,99.36,97.62,98.5,1733187,0
+SPMO.US,D,20250509,000000,98.79,98.95,97.865,98.48,1163808,0
+SPMO.US,D,20250512,000000,102.125,102.2323,100.73,101.88,2049189,0
+SPMO.US,D,20250513,000000,102.38,104.33,102.19,103.83,2857557,0
+SPMO.US,D,20250514,000000,104.315,104.74,103.97,104.66,1844349,0
+SPMO.US,D,20250515,000000,103.99,104.9,103.59,104.61,1412744,0
+SPMO.US,D,20250516,000000,104.9055,105.2,104.1676,105.2,1217930,0
+SPMO.US,D,20250519,000000,103.58,105.3398,103.35,105.25,1933170,0
+SPMO.US,D,20250520,000000,104.68,105.09,104.25,104.9,1011514,0
+SPMO.US,D,20250521,000000,104.05,104.9591,102.69,103.01,1074880,0
+SPMO.US,D,20250522,000000,102.86,103.97,102.69,103.19,1035605,0
+SPMO.US,D,20250523,000000,101.92,103.46,101.8,102.85,1172634,0
+SPMO.US,D,20250527,000000,104.4059,105.28,103.88,105.28,1218722,0
+SPMO.US,D,20250528,000000,105.4,105.64,104.72,104.85,1233465,0
+SPMO.US,D,20250529,000000,106.12,106.28,104.71,105.23,1316682,0
+SPMO.US,D,20250530,000000,104.9933,105.55,103.99,105.35,1130857,0
+SPMO.US,D,20250602,000000,105.19,106.52,104.69,106.43,1282562,0
+SPMO.US,D,20250603,000000,106.69,107.45,106.6,107.17,1732787,0
+SPMO.US,D,20250604,000000,107.35,107.54,106.71,107.13,1456369,0
+SPMO.US,D,20250605,000000,107.48,107.53,105.3,105.76,1374392,0
+SPMO.US,D,20250606,000000,106.9944,107.44,106.5,106.92,1120522,0
+SPMO.US,D,20250609,000000,106.87,107.125,106.1621,106.9,2028075,0
+SPMO.US,D,20250610,000000,107.01,107.2167,105.97,107.1,1246718,0
+SPMO.US,D,20250611,000000,107.44,107.84,106.785,107.11,1541850,0
+SPMO.US,D,20250612,000000,106.75,107.44,106.58,107.22,922362,0
+SPMO.US,D,20250613,000000,106.01,107.04,105.74,106.16,1148826,0
+SPMO.US,D,20250616,000000,106.98,108.1,106.98,107.6,1092837,0
+SPMO.US,D,20250617,000000,107.17,107.4915,106.51,106.74,881567,0
+SPMO.US,D,20250618,000000,107,107.84,106.7956,107.2,1012910,0
+SPMO.US,D,20250620,000000,107.765,107.979,106.6,106.91,1206526,0
+SPMO.US,D,20250623,000000,106.94,108.52,106.57,108.42,1487878,0
+SPMO.US,D,20250624,000000,109.4867,110.1,109.2684,109.93,1928657,0
+SPMO.US,D,20250625,000000,110.42,110.5,109.705,109.95,1697918,0
+SPMO.US,D,20250626,000000,110.44,111.39,110.3001,111.25,1963113,0
+SPMO.US,D,20250627,000000,111.41,112.18,111.09,111.84,2041698,0
+SPMO.US,D,20250630,000000,112.61,112.68,112.06,112.47,2080363,0
+SPMO.US,D,20250701,000000,111.79,111.91,110.17,110.74,2177846,0
+SPMO.US,D,20250702,000000,110.82,111.43,110.645,111.36,1583052,0
+SPMO.US,D,20250703,000000,112.01,112.66,111.974,112.51,1301406,0
+SPMO.US,D,20250707,000000,112.1,112.39,111.53,112.07,1836268,0
+SPMO.US,D,20250708,000000,112.16,112.17,110.79,111.24,1865968,0
+SPMO.US,D,20250709,000000,111.9047,112.22,111.64,112.07,1832051,0
+SPMO.US,D,20250710,000000,112.3,112.51,111.5201,112.41,2227014,0
+SPMO.US,D,20250711,000000,112,112.42,111.69,112.17,1335132,0
+SPMO.US,D,20250714,000000,112.29,113.1499,112.08,113.05,1391143,0
+SPMO.US,D,20250715,000000,113.67,113.748,112.67,112.73,1699971,0
+SPMO.US,D,20250716,000000,113,113.1,111.64,112.88,2037706,0
+SPMO.US,D,20250717,000000,113.0699,113.8276,112.84,113.7,1599364,0
+SPMO.US,D,20250718,000000,113.95,113.96,113.35,113.83,1299947,0
+SPMO.US,D,20250721,000000,114.0026,114.6199,113.9193,114.04,1686149,0
+SPMO.US,D,20250722,000000,113.9,113.94,112.26,112.86,1721404,0
+SPMO.US,D,20250723,000000,113.4,114.36,113.3,114.36,2154221,0
+SPMO.US,D,20250724,000000,114.355,114.61,114,114.34,1313905,0
+SPMO.US,D,20250725,000000,114.44,115.265,114.44,115.03,1291758,0
+SPMO.US,D,20250728,000000,115.27,115.52,114.86,115.31,1363879,0
+SPMO.US,D,20250729,000000,115.77,115.9299,114.795,114.91,1522595,0
+SPMO.US,D,20250730,000000,115.28,115.8182,114.68,115.42,1726220,0
+SPMO.US,D,20250731,000000,116.83,117.13,115.38,115.69,2185652,0
+SPMO.US,D,20250801,000000,113.63,114.13,112.3031,113.23,2750188,0
+SPMO.US,D,20250804,000000,114.18,115.25,114.08,115.25,2365334,0
+SPMO.US,D,20250805,000000,115.66,115.97,114.2051,114.74,3467345,0
+SPMO.US,D,20250806,000000,114.885,116.46,114.77,116.39,1457994,0
+SPMO.US,D,20250807,000000,117,117.31,115.64,116.38,1739650,0
+SPMO.US,D,20250808,000000,116.74,117.609,116.66,117.19,1420346,0
+SPMO.US,D,20250811,000000,117.3,117.68,116.8663,117.05,1739767,0
+SPMO.US,D,20250812,000000,117.8627,118.58,117.2,118.52,1720746,0
+SPMO.US,D,20250813,000000,118.9526,119.07,117.1702,117.86,2238168,0
+SPMO.US,D,20250814,000000,117.63,118.4897,117.48,118.11,1732667,0
+SPMO.US,D,20250815,000000,118.2947,118.3,117.0701,117.31,1359479,0
+SPMO.US,D,20250818,000000,117,117.5172,116.67,117.36,1451636,0
+SPMO.US,D,20250819,000000,117.08,117.2,115.44,115.69,1738769,0
+SPMO.US,D,20250820,000000,115.49,115.71,113.64,115.52,2074428,0
+SPMO.US,D,20250821,000000,115.076,115.3743,114.31,114.79,3062688,0
+SPMO.US,D,20250822,000000,115.05,116.98,114.73,116.51,2065044,0
+SPMO.US,D,20250825,000000,116.41,116.84,116.0314,116.24,1277112,0
+SPMO.US,D,20250826,000000,116.2,117.36,116,117.32,1836693,0
+SPMO.US,D,20250827,000000,117.11,117.55,116.83,117.28,1325992,0
+SPMO.US,D,20250828,000000,117.45,117.92,116.9,117.8,1753389,0
+SPMO.US,D,20250829,000000,117.43,117.5299,116.02,116.48,2175671,0
+SPMO.US,D,20250902,000000,114.68,115.56,114.2582,115.56,3301096,0
+SPMO.US,D,20250903,000000,115.65,116.08,114.95,115.59,1761994,0
+SPMO.US,D,20250904,000000,116.265,117.33,116.21,117.33,1063077,0
+SPMO.US,D,20250905,000000,118.5,118.68,115.96,117.05,1919293,0
+SPMO.US,D,20250908,000000,117.645,118.17,117.59,117.72,1422449,0
+SPMO.US,D,20250909,000000,117.905,118.58,117.555,118.47,2233058,0
+SPMO.US,D,20250910,000000,119.35,120.1,119.16,119.5,2805602,0
+SPMO.US,D,20250911,000000,119.9776,120.35,119.58,120.13,2430795,0
+SPMO.US,D,20250912,000000,120.115,120.64,120,120.48,2202494,0
+SPMO.US,D,20250915,000000,121,121.465,120.76,121.13,2483441,0
+SPMO.US,D,20250916,000000,121.355,121.3594,120.74,121.07,2464931,0
+SPMO.US,D,20250917,000000,121,121.08,119.5,120.68,2636273,0
+SPMO.US,D,20250918,000000,121.31,121.99,120.91,121.45,2387956,0
+SPMO.US,D,20250919,000000,121.8,122.0298,121.35,121.93,2124405,0
+SPMO.US,D,20250922,000000,121.2,122.2999,121.1508,122.12,3297926,0
+SPMO.US,D,20250923,000000,122.115,122.26,120.96,121.61,5392268,0
+SPMO.US,D,20250924,000000,121.9,121.96,120.3799,120.9,2145257,0
+SPMO.US,D,20250925,000000,119.975,120.92,119.2204,120.31,1980246,0
+SPMO.US,D,20250926,000000,120.68,121.03,119.89,120.58,1736571,0
+SPMO.US,D,20250929,000000,121.04,121.44,120.37,120.71,2029877,0
+SPMO.US,D,20250930,000000,120.83,121.1263,120.1683,121.06,1746770,0
+SPMO.US,D,20251001,000000,120.17,120.835,119.65,120.56,2112019,0
+SPMO.US,D,20251002,000000,121.26,121.3,120.25,120.78,1823836,0
+SPMO.US,D,20251003,000000,121.105,121.23,119.875,120.09,2144084,0
+SPMO.US,D,20251006,000000,120.4,120.611,119.8987,120.41,3809499,0
+SPMO.US,D,20251007,000000,120.8,121.02,119.51,120.47,3465456,0
+SPMO.US,D,20251008,000000,120.74,121.4338,120.5452,121.43,1371774,0
+SPMO.US,D,20251009,000000,121.7818,121.92,121.22,121.8,2097789,0
+SPMO.US,D,20251010,000000,122.015,122.53,118.45,118.5,4105230,0
+SPMO.US,D,20251013,000000,120.5,121.4,120.22,121.17,2336156,0
+SPMO.US,D,20251014,000000,120.11,121.58,118.651,120.55,1966606,0
+SPMO.US,D,20251015,000000,121.92,122.63,120.22,121.19,1682985,0
+SPMO.US,D,20251016,000000,121.8,122.27,119.65,120.23,2205787,0
+SPMO.US,D,20251017,000000,119.855,120.69,119.03,120.42,1904937,0
+SPMO.US,D,20251020,000000,120.94,121.52,120.87,121.24,1620219,0
+SPMO.US,D,20251021,000000,121.38,121.4927,120.5951,120.74,1446579,0
+SPMO.US,D,20251022,000000,120.8237,120.8237,118.44,119.47,2582363,0
+SPMO.US,D,20251023,000000,119.38,120.6,119.38,120.34,1284954,0
+SPMO.US,D,20251024,000000,121.395,121.9899,121.26,121.71,1382154,0
+SPMO.US,D,20251027,000000,122.92,123.035,122.5,123,1650795,0
+SPMO.US,D,20251028,000000,123.03,123.82,122.73,123.44,1861785,0
+SPMO.US,D,20251029,000000,123.88,124.555,123.01,124.18,2351201,0
+SPMO.US,D,20251030,000000,122.3901,123.073,121.79,121.8,2335342,0
+SPMO.US,D,20251031,000000,122.485,122.6899,121.18,121.7,1644733,0
+SPMO.US,D,20251103,000000,122.52,122.62,121.09,121.65,2163225,0
+SPMO.US,D,20251104,000000,119.9,120.815,119.14,119.46,1892875,0
+SPMO.US,D,20251105,000000,119.205,120.6045,118.885,119.77,1845858,0
+SPMO.US,D,20251106,000000,119.455,119.56,117.7,118.14,2316599,0
+SPMO.US,D,20251107,000000,117.455,118.53,115.94,118.53,2556599,0
+SPMO.US,D,20251110,000000,119.9313,120.945,119.55,120.78,1778961,0
+SPMO.US,D,20251111,000000,120.24,120.545,119.42,120.29,1790523,0
+SPMO.US,D,20251112,000000,120.77,120.83,119.955,120.34,1269036,0
+SPMO.US,D,20251113,000000,120.072,120.15,117.25,117.68,2242560,0
+SPMO.US,D,20251114,000000,116.2,118.45,115.51,117.83,2079082,0
+SPMO.US,D,20251117,000000,117.23,118.1794,115.68,116.48,5772269,0
+SPMO.US,D,20251118,000000,115.77,117.02,115.02,115.84,5060882,0
+SPMO.US,D,20251119,000000,116,117.23,115.493,116.71,1945235,0
+SPMO.US,D,20251120,000000,118.99,119.67,114.2658,114.42,2815363,0
+SPMO.US,D,20251121,000000,114.66,115.36,112.66,114.3,2494461,0
+SPMO.US,D,20251124,000000,114.88,117.11,114.8,116.94,1243211,0
+SPMO.US,D,20251125,000000,116.72,118.13,115.36,117.92,1125913,0
+SPMO.US,D,20251126,000000,118.655,119.69,118.5,119.28,1229377,0
+SPMO.US,D,20251128,000000,119.44,120.13,119.33,120.12,598392,0
+SPMO.US,D,20251201,000000,118.9936,119.53,118.6357,118.93,1414069,0
+SPMO.US,D,20251202,000000,119.45,120,118.765,119.16,1111039,0
+SPMO.US,D,20251203,000000,118.87,119.595,118.19,119.46,1434904,0
+SPMO.US,D,20251204,000000,119.99,120.625,119.72,120.5,1382964,0
+SPMO.US,D,20251205,000000,120.63,121.381,120.46,120.85,1116511,0
+SPMO.US,D,20251208,000000,121.33,121.5099,120.48,121,1053039,0
+SPMO.US,D,20251209,000000,120.735,121.2899,120.55,120.72,1314712,0
+SPMO.US,D,20251210,000000,120.805,121.87,120.32,121.53,1724340,0
+SPMO.US,D,20251211,000000,120.43,121.92,119.785,121.78,1332240,0
+SPMO.US,D,20251212,000000,121.05,121.11,118.6244,119.1,2128660,0
+SPMO.US,D,20251215,000000,119.87,119.875,118.63,118.68,1111333,0
+SPMO.US,D,20251216,000000,118.31,119.125,117.95,118.7,1360257,0
+SPMO.US,D,20251217,000000,118.87,119,116.47,116.53,1298673,0
+SPMO.US,D,20251218,000000,117.86,118.5357,117.36,117.7,959392,0
+SPMO.US,D,20251219,000000,118.25,119.84,118.25,119.53,1147217,0
+SPMO.US,D,20251222,000000,120.085,120.2699,119.68,120.23,1156328,0
+SPMO.US,D,20251223,000000,120.035,121.01,119.92,120.98,988626,0
+SPMO.US,D,20251224,000000,120.9898,121.53,120.86,121.45,578304,0
+SPMO.US,D,20251226,000000,121.62,121.7,121.23,121.38,1021816,0
+SPMO.US,D,20251229,000000,120.745,121.0799,120.33,120.63,1151627,0
+SPMO.US,D,20251230,000000,120.65,120.78,120.3,120.35,1052258,0
+SPMO.US,D,20251231,000000,120.47,120.52,119.3,119.32,1039254,0
+SPMO.US,D,20260102,000000,120.26,120.26,119.05,119.67,2047130,0
+SPMO.US,D,20260105,000000,120.39,120.81,120.13,120.42,2409134,0
+SPMO.US,D,20260106,000000,120.46,121.31,119.9199,121.05,2387940,0
+SPMO.US,D,20260107,000000,121,121.16,120.145,120.19,1877204,0
+SPMO.US,D,20260108,000000,120.06,120.13,118.668,119.02,1934866,0
+SPMO.US,D,20260109,000000,119.36,120.26,119.1701,120.03,2042169,0
+SPMO.US,D,20260112,000000,119.33,120.69,119.295,120.47,2351153,0
+SPMO.US,D,20260113,000000,120.51,120.675,119.7,120.13,1336231,0
+SPMO.US,D,20260114,000000,119.54,119.69,117.9683,118.91,1885849,0
+SPMO.US,D,20260115,000000,119.85,120.62,119.61,119.72,1654282,0
+SPMO.US,D,20260116,000000,120.16,120.51,119.5,120,1330179,0
+SPMO.US,D,20260120,000000,118.195,118.749,116.84,116.98,1936903,0
+SPMO.US,D,20260121,000000,117.12,118.33,116.34,117.65,1816828,0
+SPMO.US,D,20260122,000000,118.63,118.77,117.74,117.94,1499199,0
+SPMO.US,D,20260123,000000,117.58,118.13,117.31,117.92,1275372,0
+SPMO.US,D,20260126,000000,118.1,119.13,118.09,118.83,1527466,0
+SPMO.US,D,20260127,000000,119.22,119.61594,118.83,119.61,1271651,0
+SPMO.US,D,20260128,000000,119.65,119.85,119.03,119.18,1956152,0
+SPMO.US,D,20260129,000000,120.62,120.9,118.62,120.52,2516129,0
+SPMO.US,D,20260130,000000,120.15,120.63,119.04,119.87,1642905,0
+SPMO.US,D,20260202,000000,119.74,120.9,119.68,120.27,1717465,0
+SPMO.US,D,20260203,000000,121.02,121.35,118.17,119.52,2481913,0
+SPMO.US,D,20260204,000000,119.385,119.42,115.87,117.03,3202482,0
+SPMO.US,D,20260205,000000,116.94,117.93,115.71,116.02,2104906,0
+SPMO.US,D,20260206,000000,117.795,120.13,117.555,119.84,1776549,0
+SPMO.US,D,20260209,000000,119.8,122.0381,119.68,121.49,1417198,0
+SPMO.US,D,20260210,000000,121.795,122.24,120.6547,120.78,1545523,0
+SPMO.US,D,20260211,000000,121.6647,121.88,119.96,120.59,1315237,0
+SPMO.US,D,20260212,000000,120.855,121.35,118.16,118.27,1504824,0
+SPMO.US,D,20260213,000000,118.07,119.12,117.06,118.25,1294912,0
+SPMO.US,D,20260217,000000,117.835,119.32,117.37,118.86,1300341,0
+SPMO.US,D,20260218,000000,119.1321,120.08,118.78,119.36,1194237,0
diff --git a/daily/us/nyse etfs/2/spre.us.txt b/daily/us/nyse etfs/2/spre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f97a4c049cedcd75f2a244f9c010c67f6bcb208d
--- /dev/null
+++ b/daily/us/nyse etfs/2/spre.us.txt	
@@ -0,0 +1,1288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPRE.US,D,20210104,000000,20.1438,20.1438,19.3403,19.3523,26659.623474422,0
+SPRE.US,D,20210105,000000,19.4198,19.4784,19.3463,19.3463,12599.838664512,0
+SPRE.US,D,20210106,000000,19.3503,19.3503,19.2152,19.2837,22866.784074613,0
+SPRE.US,D,20210107,000000,19.3205,19.3701,19.2241,19.2817,11016.048811604,0
+SPRE.US,D,20210108,000000,19.5469,19.7128,19.4644,19.4644,26941.544109396,0
+SPRE.US,D,20210111,000000,19.2639,19.3115,19.1884,19.1884,16683.66043399,0
+SPRE.US,D,20210112,000000,19.1268,19.2142,19.091,19.2113,24484.807147481,0
+SPRE.US,D,20210113,000000,19.244,19.4884,19.1755,19.3006,23212.136852457,0
+SPRE.US,D,20210114,000000,19.3115,19.39,19.3115,19.3503,4034.4856583583,0
+SPRE.US,D,20210115,000000,19.3115,19.5122,19.2639,19.5122,17832.487021509,0
+SPRE.US,D,20210119,000000,19.5569,19.7426,19.4396,19.4962,14442.391385948,0
+SPRE.US,D,20210120,000000,19.5966,20.0267,19.5966,19.9074,20248.949606999,0
+SPRE.US,D,20210121,000000,19.7327,19.9293,19.7327,19.8498,15191.494787449,0
+SPRE.US,D,20210122,000000,19.821,19.9879,19.821,19.9402,6500.2843549691,0
+SPRE.US,D,20210125,000000,19.8111,20.0465,19.8111,19.977,12573.660319835,0
+SPRE.US,D,20210126,000000,20.0663,20.2422,20.0316,20.1141,23543.393598551,0
+SPRE.US,D,20210127,000000,20.0067,20.0067,19.7912,19.7912,10612.298187945,0
+SPRE.US,D,20210128,000000,19.969,20.0941,19.8707,19.8707,18908.819731462,0
+SPRE.US,D,20210129,000000,19.8508,19.8508,19.6463,19.6671,9815.8723941441,0
+SPRE.US,D,20210201,000000,19.6165,20.0971,19.6165,20.0971,10199.485829591,0
+SPRE.US,D,20210202,000000,20.1637,20.3107,20.1339,20.1984,19062.869221288,0
+SPRE.US,D,20210203,000000,20.0555,20.1637,19.978,20.1567,2607.7658735084,0
+SPRE.US,D,20210204,000000,20.2422,20.2818,20.1627,20.1627,16833.682486172,0
+SPRE.US,D,20210205,000000,20.1935,20.262,20.1935,20.2501,11043.234015691,0
+SPRE.US,D,20210208,000000,20.2124,20.3683,20.2124,20.3643,11196.276646105,0
+SPRE.US,D,20210209,000000,20.4279,20.4279,20.2818,20.3306,16539.679538271,0
+SPRE.US,D,20210210,000000,20.5262,20.5262,20.277,20.3345,6415.708164477,0
+SPRE.US,D,20210211,000000,20.2918,20.3474,20.262,20.262,4578.1897400937,0
+SPRE.US,D,20210212,000000,20.1538,20.258,20.1538,20.258,925.30379836069,0
+SPRE.US,D,20210216,000000,20.272,20.272,20.0981,20.0981,1649.2357145972,0
+SPRE.US,D,20210217,000000,20.1538,20.1538,20.0287,20.0882,3563.2754541877,0
+SPRE.US,D,20210218,000000,19.978,20.0941,19.978,20.0375,24288.469562411,0
+SPRE.US,D,20210219,000000,20.2322,20.252,20.12,20.12,15653.643256924,0
+SPRE.US,D,20210222,000000,20.1438,20.1438,20.0445,20.0445,1434.7746601349,0
+SPRE.US,D,20210223,000000,20.0465,20.1637,20.0187,20.0921,8645.9017590025,0
+SPRE.US,D,20210224,000000,20.0465,20.1736,20.0455,20.0921,4108.9932547443,0
+SPRE.US,D,20210225,000000,20.1498,20.2034,19.821,19.8697,10064.566668567,0
+SPRE.US,D,20210226,000000,19.8458,19.8896,19.5092,19.5092,47303.261970385,0
+SPRE.US,D,20210301,000000,20.3107,20.3107,19.5559,19.5559,2810.1446150432,0
+SPRE.US,D,20210302,000000,19.38,19.6463,19.3026,19.4346,32951.487931393,0
+SPRE.US,D,20210303,000000,19.1367,19.2539,19.0672,19.1367,3426.3425743432,0
+SPRE.US,D,20210304,000000,18.9401,19.2689,18.8129,18.8597,20373.800173915,0
+SPRE.US,D,20210305,000000,18.8825,19.2043,18.7345,19.1556,14794.792179665,0
+SPRE.US,D,20210308,000000,19.2738,19.3105,19.1556,19.2142,6836.5753981165,0
+SPRE.US,D,20210309,000000,19.6463,19.6463,19.3602,19.4039,13327.79801839,0
+SPRE.US,D,20210310,000000,19.5867,19.6065,19.5588,19.5588,696.74671214973,0
+SPRE.US,D,20210311,000000,19.8598,19.8598,19.8111,19.8111,4330.5023250809,0
+SPRE.US,D,20210312,000000,19.82,20.0465,19.7992,20.0425,10224.657314857,0
+SPRE.US,D,20210315,000000,20.0267,20.3206,20.0267,20.272,6134.7943889137,0
+SPRE.US,D,20210316,000000,20.408,20.4378,20.3156,20.3564,3294.4439915519,0
+SPRE.US,D,20210317,000000,20.0941,20.2223,20.0653,20.1984,4402.9962026456,0
+SPRE.US,D,20210318,000000,19.9492,20.1319,19.9492,20.0783,2944.0569166558,0
+SPRE.US,D,20210319,000000,20.252,20.252,19.8588,19.8588,3292.4302727306,0
+SPRE.US,D,20210322,000000,20.0267,20.0941,20.0067,20.0713,6815.4313504935,0
+SPRE.US,D,20210323,000000,20.0941,20.3107,20.0941,20.2223,3821.0314633067,0
+SPRE.US,D,20210324,000000,20.0941,20.115,20.0941,20.115,395.69574837405,0
+SPRE.US,D,20210325,000000,20.0455,20.2034,20.0306,20.2004,5611.2274953908,0
+SPRE.US,D,20210326,000000,20.409,20.6226,20.3991,20.6226,5776.3524387326,0
+SPRE.US,D,20210329,000000,20.6056,20.7606,20.6056,20.7526,1457.9324265792,0
+SPRE.US,D,20210330,000000,20.5173,20.6444,20.5173,20.6444,14529.988154672,0
+SPRE.US,D,20210331,000000,20.6444,20.7328,20.5669,20.5898,21394.755616285,0
+SPRE.US,D,20210401,000000,20.693,20.8073,20.692,20.8073,2547.3543088711,0
+SPRE.US,D,20210405,000000,20.9007,21.0268,20.9007,21.0059,3360.8967126529,0
+SPRE.US,D,20210406,000000,21.2055,21.2055,20.9205,21.0367,29896.676479569,0
+SPRE.US,D,20210407,000000,21.0367,21.0367,21.0089,21.0089,322.19501139872,0
+SPRE.US,D,20210408,000000,21.1062,21.1062,21.001,21.001,13870.495240714,0
+SPRE.US,D,20210409,000000,21.0128,21.0536,20.9592,21.0536,4386.8864520757,0
+SPRE.US,D,20210412,000000,21.1857,21.1857,21.0079,21.1182,2186.8986398688,0
+SPRE.US,D,20210413,000000,21.2641,21.3903,21.2641,21.3645,2567.4914970835,0
+SPRE.US,D,20210414,000000,21.3317,21.427,21.2393,21.2393,5743.1260781821,0
+SPRE.US,D,20210415,000000,21.5194,21.6505,21.5194,21.6505,2763.8290821546,0
+SPRE.US,D,20210416,000000,21.6753,21.7538,21.6703,21.7498,5069.5371324767,0
+SPRE.US,D,20210419,000000,21.8034,21.8034,21.5889,21.7657,3038.7017012542,0
+SPRE.US,D,20210420,000000,21.9078,22.0825,21.9078,22.0408,1847.5870184895,0
+SPRE.US,D,20210421,000000,22.0477,22.1371,22.0477,22.0607,10664.654877298,0
+SPRE.US,D,20210422,000000,22.0477,22.0975,21.9276,21.9484,6592.9154207463,0
+SPRE.US,D,20210423,000000,22.0289,22.0875,22.01,22.01,2024.7942747588,0
+SPRE.US,D,20210426,000000,22.2266,22.2266,22.0418,22.0418,20769.49592229,0
+SPRE.US,D,20210427,000000,22.0975,22.1471,22.012,22.012,1640.1739799016,0
+SPRE.US,D,20210428,000000,22.0875,22.0875,21.9206,21.9206,724.93877564712,0
+SPRE.US,D,20210429,000000,21.9574,22.0051,21.9226,22.0031,591.02647403452,0
+SPRE.US,D,20210430,000000,22.0775,22.2266,21.9912,22.1531,7665.2206930576,0
+SPRE.US,D,20210503,000000,22.157,22.157,21.9723,21.9931,5680.7007947236,0
+SPRE.US,D,20210504,000000,22.0577,22.0577,21.7935,21.8392,3137.373923495,0
+SPRE.US,D,20210505,000000,21.7131,21.7131,21.4796,21.572,9343.6553305628,0
+SPRE.US,D,20210506,000000,21.7727,21.7736,21.6366,21.7151,8304.576418802,0
+SPRE.US,D,20210507,000000,21.8828,22.0289,21.8828,21.9981,2048.9589006137,0
+SPRE.US,D,20210510,000000,22.1868,22.294,22.1043,22.1043,5546.7884931111,0
+SPRE.US,D,20210511,000000,22.1173,22.1173,21.6555,21.8302,4633.5670076778,0
+SPRE.US,D,20210512,000000,21.7836,21.7836,21.4518,21.4518,4368.7629826845,0
+SPRE.US,D,20210513,000000,21.4698,21.8124,21.4548,21.6783,2361.0853179062,0
+SPRE.US,D,20210514,000000,21.8432,21.9127,21.6753,21.8184,1962.3689913003,0
+SPRE.US,D,20210517,000000,21.9028,21.9028,21.7558,21.7558,8293.5009652851,0
+SPRE.US,D,20210518,000000,21.9425,21.9425,21.6653,21.8154,23156.759584872,0
+SPRE.US,D,20210519,000000,21.7518,21.8432,21.7518,21.8432,1632.1191046166,0
+SPRE.US,D,20210520,000000,21.9614,22.1073,21.9514,22.0557,4968.8511914146,0
+SPRE.US,D,20210521,000000,22.1868,22.1868,21.9226,22.018,3322.6360550493,0
+SPRE.US,D,20210524,000000,22.305,22.3636,22.2106,22.2106,4643.635601784,0
+SPRE.US,D,20210525,000000,21.9425,22.295,21.9425,22.1799,6254.6106587776,0
+SPRE.US,D,20210526,000000,22.2762,22.4311,22.2762,22.296,5969.6694455719,0
+SPRE.US,D,20210527,000000,22.4609,22.4609,22.1868,22.2305,2541.3131524074,0
+SPRE.US,D,20210528,000000,22.2662,22.4023,22.2662,22.3258,7778.9958064578,0
+SPRE.US,D,20210601,000000,22.6387,22.6387,22.4709,22.5453,3748.537585742,0
+SPRE.US,D,20210602,000000,22.746,22.8801,22.6914,22.8801,2400.3528349204,0
+SPRE.US,D,20210603,000000,22.9039,22.9436,22.7956,22.9357,6421.7493209407,0
+SPRE.US,D,20210604,000000,23.0796,23.0796,22.8741,22.9655,2982.3175742594,0
+SPRE.US,D,20210607,000000,23.0796,23.5226,23.0796,23.188,15701.972508634,0
+SPRE.US,D,20210608,000000,23.0796,23.3905,23.0796,23.2933,21996.857543837,0
+SPRE.US,D,20210609,000000,23.3955,23.4134,23.326,23.3558,20269.086795211,0
+SPRE.US,D,20210610,000000,23.5216,23.5792,23.4432,23.5792,1105.5316328619,0
+SPRE.US,D,20210611,000000,23.4532,23.463,23.3657,23.4402,3483.7335607486,0
+SPRE.US,D,20210614,000000,23.62,23.62,23.4928,23.5346,2784.9731297777,0
+SPRE.US,D,20210615,000000,23.5128,23.5128,23.3221,23.3221,1291.8006238267,0
+SPRE.US,D,20210616,000000,23.0618,23.4332,22.9923,23.1392,17741.869674553,0
+SPRE.US,D,20210617,000000,23.2177,23.2674,23.0708,23.2674,12830.409469544,0
+SPRE.US,D,20210618,000000,23.2674,23.326,23.0558,23.0558,2651.0608281651,0
+SPRE.US,D,20210621,000000,23.179,23.483,23.179,23.3836,10481.406464565,0
+SPRE.US,D,20210622,000000,23.5723,23.5723,23.326,23.326,3856.2715426784,0
+SPRE.US,D,20210623,000000,23.3657,23.3757,23.173,23.173,11265.749945438,0
+SPRE.US,D,20210624,000000,23.3657,23.3657,23.1134,23.1134,3677.0505675879,0
+SPRE.US,D,20210625,000000,23.2475,23.2475,23.179,23.2455,8497.8934256412,0
+SPRE.US,D,20210628,000000,23.4154,23.4154,23.2585,23.2585,1555.5977894094,0
+SPRE.US,D,20210629,000000,23.3767,23.3866,23.2416,23.2416,1754.9559527124,0
+SPRE.US,D,20210630,000000,23.3469,23.3469,23.0708,23.0708,2182.8712022263,0
+SPRE.US,D,20210701,000000,23.0638,23.2773,23.0638,23.0816,2608.772732919,0
+SPRE.US,D,20210702,000000,23.2575,23.3369,23.2327,23.2327,1740.8599209637,0
+SPRE.US,D,20210706,000000,23.4253,23.5118,23.1542,23.5118,2852.4327102893,0
+SPRE.US,D,20210707,000000,23.6418,23.8484,23.617,23.6955,16081.558506439,0
+SPRE.US,D,20210708,000000,23.6915,23.7799,23.6021,23.6507,2419.4831637222,0
+SPRE.US,D,20210709,000000,23.7163,23.9974,23.7015,23.9756,3502.8638895504,0
+SPRE.US,D,20210712,000000,24.1047,24.2427,24.1047,24.2228,9073.8170085164,0
+SPRE.US,D,20210713,000000,24.1533,24.1533,23.8882,23.9278,3497.8295924973,0
+SPRE.US,D,20210714,000000,24.0857,24.2526,23.9666,24.1493,29219.060096221,0
+SPRE.US,D,20210715,000000,24.2129,24.2129,24.0461,24.1861,10036.37460507,0
+SPRE.US,D,20210716,000000,24.2228,24.4195,24.1931,24.1931,7463.8488109334,0
+SPRE.US,D,20210719,000000,24.0947,24.1047,23.7709,23.9278,3282.3616786244,0
+SPRE.US,D,20210720,000000,24.203,24.2636,24.203,24.2636,1780.1274379779,0
+SPRE.US,D,20210721,000000,24.1443,24.3023,24.1195,24.1553,3488.7678578017,0
+SPRE.US,D,20210722,000000,24.3222,24.3222,24.1443,24.1473,1311.9378120392,0
+SPRE.US,D,20210723,000000,24.3122,24.4691,24.3122,24.4185,2518.1553859631,0
+SPRE.US,D,20210726,000000,24.3122,24.4006,24.3122,24.336,3331.6977897449,0
+SPRE.US,D,20210727,000000,24.3122,24.5377,24.3023,24.4423,1255.5536850444,0
+SPRE.US,D,20210728,000000,24.6966,24.6966,24.3658,24.3658,2408.4077102054,0
+SPRE.US,D,20210729,000000,24.6072,24.6261,24.1752,24.1752,25369.836569417,0
+SPRE.US,D,20210730,000000,24.2626,24.3112,24.2526,24.2994,1769.0519844611,0
+SPRE.US,D,20210802,000000,24.3907,24.6171,24.2824,24.3092,14367.883789562,0
+SPRE.US,D,20210803,000000,24.4304,24.4473,24.2328,24.3678,4596.3132094848,0
+SPRE.US,D,20210804,000000,24.4493,24.4791,24.1245,24.1453,23507.146659768,0
+SPRE.US,D,20210805,000000,24.203,24.3112,24.1633,24.3112,13832.234583111,0
+SPRE.US,D,20210806,000000,24.5873,24.5873,24.1443,24.1911,5005.098130197,0
+SPRE.US,D,20210809,000000,26.5975,26.5975,24.0857,24.1553,4834.938889802,0
+SPRE.US,D,20210810,000000,24.0759,24.0857,23.904,23.904,1751.9353744805,0
+SPRE.US,D,20210811,000000,24.0163,24.0659,23.9964,24.0014,2966.2078236894,0
+SPRE.US,D,20210812,000000,24.2328,24.2328,23.9964,24.0997,16189.292463375,0
+SPRE.US,D,20210813,000000,24.3222,24.3222,24.1145,24.2656,11009.00079573,0
+SPRE.US,D,20210816,000000,24.2129,24.4393,24.2129,24.3917,12535.399662231,0
+SPRE.US,D,20210817,000000,24.5477,24.5477,24.2824,24.3917,6547.6067472683,0
+SPRE.US,D,20210818,000000,24.4265,24.4265,24.2209,24.2209,3508.9050460142,0
+SPRE.US,D,20210819,000000,23.9964,24.3976,23.9964,24.3976,800.45323144369,0
+SPRE.US,D,20210820,000000,24.5575,24.637,24.4106,24.5565,6651.3132665623,0
+SPRE.US,D,20210823,000000,24.5635,24.5675,24.5039,24.5039,5575.9874160191,0
+SPRE.US,D,20210824,000000,24.2824,24.2824,24.1921,24.2179,2104.3361681979,0
+SPRE.US,D,20210825,000000,23.9865,24.202,23.9865,24.1265,2525.2034018375,0
+SPRE.US,D,20210826,000000,23.918,24.2924,23.918,24.2874,10542.824888613,0
+SPRE.US,D,20210827,000000,24.2526,24.4791,24.2526,24.3927,1824.4292520452,0
+SPRE.US,D,20210830,000000,24.7264,24.7264,24.4999,24.6916,4787.6164975028,0
+SPRE.US,D,20210831,000000,24.6668,24.8048,24.6171,24.8048,2274.4954085928,0
+SPRE.US,D,20210901,000000,24.8923,25.2111,24.8923,25.2111,3887.4841844077,0
+SPRE.US,D,20210902,000000,25.218,25.4445,25.218,25.3948,10064.566668567,0
+SPRE.US,D,20210903,000000,25.7503,25.7503,25.2081,25.4375,4495.6272684227,0
+SPRE.US,D,20210907,000000,25.4057,25.4057,25.0611,25.1078,3988.1701254698,0
+SPRE.US,D,20210908,000000,25.1584,25.2766,25.1346,25.1812,8770.7523259195,0
+SPRE.US,D,20210909,000000,25.1008,25.1008,24.6996,24.6996,6021.0192755135,0
+SPRE.US,D,20210910,000000,24.6768,24.6817,24.4612,24.4612,2514.1279483206,0
+SPRE.US,D,20210913,000000,24.4304,24.4393,24.3917,24.3917,1794.2234697266,0
+SPRE.US,D,20210914,000000,24.4989,24.5277,24.3023,24.341,2626.8962023102,0
+SPRE.US,D,20210915,000000,24.333,24.5973,24.3172,24.4393,6853.6920080971,0
+SPRE.US,D,20210916,000000,24.6768,24.6768,24.4304,24.5317,8796.9306705956,0
+SPRE.US,D,20210917,000000,24.4304,24.4741,24.3708,24.3718,2605.7521546871,0
+SPRE.US,D,20210920,000000,24.2626,24.2626,23.7987,24.057,32098.678010597,0
+SPRE.US,D,20210921,000000,24.2924,24.2924,24.0977,24.0977,7820.2770422933,0
+SPRE.US,D,20210922,000000,24.1047,24.3172,24.1047,24.2268,1246.4919503488,0
+SPRE.US,D,20210923,000000,24.352,24.352,24.1443,24.1623,2746.7124721741,0
+SPRE.US,D,20210924,000000,24.0947,24.1145,23.8802,23.919,27130.833678593,0
+SPRE.US,D,20210927,000000,24.204,24.204,23.4144,23.4214,14750.490365598,0
+SPRE.US,D,20210928,000000,23.3846,23.4432,23.1482,23.3379,13962.119447081,0
+SPRE.US,D,20210929,000000,23.3349,23.5524,23.3349,23.481,1953.3072566047,0
+SPRE.US,D,20210930,000000,23.3647,23.4243,23.2455,23.2455,33194.141049353,0
+SPRE.US,D,20211001,000000,23.2654,23.4532,23.1472,23.3806,2729.5958621935,0
+SPRE.US,D,20211004,000000,23.3051,23.5226,23.3051,23.4551,4093.890363585,0
+SPRE.US,D,20211005,000000,23.3647,23.3647,23.2953,23.3329,3750.5513045632,0
+SPRE.US,D,20211006,000000,23.2058,23.5008,23.0588,23.5008,5389.7184250542,0
+SPRE.US,D,20211007,000000,23.8584,23.8584,23.6051,23.6051,2966.2078236894,0
+SPRE.US,D,20211008,000000,23.5624,23.5624,23.4243,23.4243,4250.9604316418,0
+SPRE.US,D,20211011,000000,23.3349,23.4998,23.3349,23.4998,1338.1161567153,0
+SPRE.US,D,20211012,000000,23.7303,23.9378,23.5812,23.9288,13866.467803073,0
+SPRE.US,D,20211013,000000,23.9666,24.0659,23.8782,24.0659,2660.1225628607,0
+SPRE.US,D,20211014,000000,24.2834,24.4056,24.2735,24.4056,4657.7316335327,0
+SPRE.US,D,20211015,000000,24.6489,24.6489,24.4016,24.4175,4438.2362820173,0
+SPRE.US,D,20211018,000000,24.3818,24.5297,24.3042,24.4821,10409.91944641,0
+SPRE.US,D,20211019,000000,24.6886,24.7284,24.5009,24.5943,42563.974724592,0
+SPRE.US,D,20211020,000000,26.1605,26.1605,24.777,24.8943,4491.5998307803,0
+SPRE.US,D,20211021,000000,25.0144,25.0343,23.911,24.8267,66955.143946885,0
+SPRE.US,D,20211022,000000,24.787,25.2806,24.787,25.1902,6377.4475068734,0
+SPRE.US,D,20211025,000000,25.2875,25.4097,25.2796,25.2796,6828.5205228316,0
+SPRE.US,D,20211026,000000,25.3998,25.3998,25.1495,25.2508,3819.0177444854,0
+SPRE.US,D,20211027,000000,25.2309,25.3203,25.0253,25.0452,26162.234925576,0
+SPRE.US,D,20211028,000000,25.2508,25.4742,25.2429,25.4742,2823.2337873813,0
+SPRE.US,D,20211029,000000,25.7255,26.2201,25.1922,25.2647,2895.727664946,0
+SPRE.US,D,20211101,000000,25.0343,25.2309,24.9916,25.2289,3115.2230164614,0
+SPRE.US,D,20211102,000000,25.3103,25.3699,25.2905,25.3521,2089.2332770386,0
+SPRE.US,D,20211103,000000,25.3998,25.4892,25.2806,25.4177,7922.9767021766,0
+SPRE.US,D,20211104,000000,25.3303,25.3391,25.2011,25.2011,2187.9054992794,0
+SPRE.US,D,20211105,000000,25.519,25.519,25.0442,25.08,7041.9747178832,0
+SPRE.US,D,20211108,000000,25.084,25.1426,25.0144,25.1128,4606.381803591,0
+SPRE.US,D,20211109,000000,25.3501,25.3501,25.1524,25.2081,3515.9530618885,0
+SPRE.US,D,20211110,000000,25.4494,25.4494,25.1842,25.1842,4474.4832207997,0
+SPRE.US,D,20211111,000000,25.1624,25.221,25.0253,25.219,1866.7173472913,0
+SPRE.US,D,20211112,000000,25.221,25.3401,25.1426,25.2607,2303.6943315008,0
+SPRE.US,D,20211115,000000,25.509,25.509,25.3005,25.4703,2646.026531112,0
+SPRE.US,D,20211116,000000,25.6461,25.6461,25.4286,25.4286,3781.7639462925,0
+SPRE.US,D,20211117,000000,25.2309,25.6659,25.1138,25.6292,2515.1348077312,0
+SPRE.US,D,20211118,000000,25.5726,25.6858,25.5686,25.6212,2207.0358280812,0
+SPRE.US,D,20211119,000000,25.8944,25.8944,25.5278,25.5348,7727.6459765161,0
+SPRE.US,D,20211122,000000,25.7653,25.7653,25.4425,25.4425,1059.2160999733,0
+SPRE.US,D,20211123,000000,25.4296,25.6262,25.4296,25.5816,2389.2773814036,0
+SPRE.US,D,20211124,000000,25.8149,25.9818,25.8149,25.941,1217.2930274408,0
+SPRE.US,D,20211126,000000,25.962,25.962,25.4614,25.4614,3396.1367920246,0
+SPRE.US,D,20211129,000000,25.7851,25.8507,25.6858,25.8507,1242.4645127063,0
+SPRE.US,D,20211130,000000,25.8348,25.8745,25.4196,25.4196,9459.4441627842,0
+SPRE.US,D,20211201,000000,25.4395,26.0116,25.1753,25.1753,19604.559584201,0
+SPRE.US,D,20211202,000000,25.4792,25.6907,25.4206,25.6004,1635.1396828485,0
+SPRE.US,D,20211203,000000,25.805,25.805,25.4296,25.5766,2152.6654199077,0
+SPRE.US,D,20211206,000000,25.519,25.9818,25.519,25.8716,1892.8956919675,0
+SPRE.US,D,20211207,000000,26.0364,26.1804,26.0116,26.1785,5203.4494340893,0
+SPRE.US,D,20211208,000000,26.4168,26.4267,26.24,26.3731,3271.2862251076,0
+SPRE.US,D,20211209,000000,26.1913,26.1913,26.0692,26.0692,1870.7447849338,0
+SPRE.US,D,20211210,000000,26.2211,26.2827,26.2211,26.237,2873.5767579123,0
+SPRE.US,D,20211213,000000,26.4367,26.674,26.3274,26.6273,3606.5704088444,0
+SPRE.US,D,20211214,000000,26.8717,26.8717,26.1507,26.3076,3736.4552728145,0
+SPRE.US,D,20211215,000000,26.5161,26.7793,26.4764,26.7793,7949.1550468527,0
+SPRE.US,D,20211216,000000,27.0008,27.0008,26.7028,26.829,7429.6155909723,0
+SPRE.US,D,20211217,000000,26.9363,27.1666,26.7564,26.7564,8678.1212601423,0
+SPRE.US,D,20211220,000000,26.8022,26.8022,26.4367,26.7088,2698.3832204643,0
+SPRE.US,D,20211221,000000,26.8419,26.8419,26.5161,26.5747,3666.9819734817,0
+SPRE.US,D,20211222,000000,26.7524,26.9114,26.7524,26.9075,4162.3568035072,0
+SPRE.US,D,20211223,000000,26.8518,26.9412,26.7276,26.8012,9232.9007953945,0
+SPRE.US,D,20211227,000000,27.0495,27.2868,26.9363,27.2789,6396.5778356752,0
+SPRE.US,D,20211228,000000,27.5044,27.6632,27.3653,27.6036,8961.0487545268,0
+SPRE.US,D,20211229,000000,27.6136,27.9205,27.6036,27.8291,15158.268426899,0
+SPRE.US,D,20211230,000000,27.8708,28.0049,27.7417,27.8629,7291.6758517172,0
+SPRE.US,D,20211231,000000,28.0794,28.1877,28.0188,28.0883,5940.4705226639,0
+SPRE.US,D,20220103,000000,28.0883,28.0883,27.2888,27.54,18666.166613502,0
+SPRE.US,D,20220104,000000,27.7317,27.7615,27.4001,27.4447,9057.7072579465,0
+SPRE.US,D,20220105,000000,27.4348,27.4348,26.5449,26.7217,6217.3568605846,0
+SPRE.US,D,20220106,000000,26.7416,26.7416,26.3652,26.6323,4012.3347513247,0
+SPRE.US,D,20220107,000000,26.672,26.672,26.247,26.3234,17716.698189287,0
+SPRE.US,D,20220110,000000,26.4049,26.4049,25.8706,26.1119,18761.818257512,0
+SPRE.US,D,20220111,000000,25.9102,26.2122,25.7613,26.1387,7375.2451827988,0
+SPRE.US,D,20220112,000000,26.4148,26.5012,26.1973,26.3204,6831.5411010634,0
+SPRE.US,D,20220113,000000,26.5042,26.5042,26.2569,26.2877,7353.0942757651,0
+SPRE.US,D,20220114,000000,26.2172,26.2172,25.7017,25.9986,2860.4875855742,0
+SPRE.US,D,20220118,000000,26.0483,26.0483,25.6322,25.7881,9846.0781764627,0
+SPRE.US,D,20220119,000000,26.3452,26.3452,25.6739,25.7077,3277.3273815713,0
+SPRE.US,D,20220120,000000,25.7315,25.9888,25.4047,25.4107,19558.244051312,0
+SPRE.US,D,20220121,000000,25.4147,25.4147,25.2557,25.3303,5934.4293662001,0
+SPRE.US,D,20220124,000000,25.2557,25.3153,24.5129,25.1456,14010.448698791,0
+SPRE.US,D,20220125,000000,24.9787,25.3551,24.9787,25.3103,3051.7908735922,0
+SPRE.US,D,20220126,000000,25.4147,25.504,24.6936,24.6936,7529.2946726238,0
+SPRE.US,D,20220127,000000,24.6916,24.6916,24.2656,24.348,11511.42364163,0
+SPRE.US,D,20220128,000000,24.3052,24.9896,24.206,24.9896,28751.877329693,0
+SPRE.US,D,20220131,000000,25.1773,25.365,25.0085,25.365,108400.49786628,0
+SPRE.US,D,20220201,000000,25.662,25.662,25.0283,25.216,8292.4941058745,0
+SPRE.US,D,20220202,000000,25.226,25.7215,25.226,25.6679,36859.109304013,0
+SPRE.US,D,20220203,000000,25.6719,25.6819,25.4544,25.4544,15000.191499431,0
+SPRE.US,D,20220204,000000,25.6917,25.6917,25.2071,25.223,4263.0427445693,0
+SPRE.US,D,20220207,000000,25.217,25.2756,25.0482,25.067,21588.072623125,0
+SPRE.US,D,20220208,000000,25.0085,25.1475,24.9529,24.9529,2065.0686511837,0
+SPRE.US,D,20220209,000000,25.2359,25.5448,25.2359,25.5448,2175.823186352,0
+SPRE.US,D,20220210,000000,25.7811,25.7811,24.6618,24.792,14757.538381472,0
+SPRE.US,D,20220211,000000,24.5427,24.8108,24.3192,24.4592,6680.5121894703,0
+SPRE.US,D,20220214,000000,24.5029,24.5029,24.1811,24.2268,2469.8261342533,0
+SPRE.US,D,20220215,000000,24.4046,24.5327,24.3014,24.3014,4633.5670076778,0
+SPRE.US,D,20220216,000000,24.3947,24.3947,24.2258,24.34,3397.1436514352,0
+SPRE.US,D,20220217,000000,24.2854,24.2854,24.056,24.0679,5919.3264750408,0
+SPRE.US,D,20220218,000000,24.1563,24.1761,23.9318,23.9318,2676.2323134306,0
+SPRE.US,D,20220222,000000,23.9984,24.058,23.907,23.907,2263.419955076,0
+SPRE.US,D,20220223,000000,24.0679,24.0679,23.5763,23.5763,7485.9997179671,0
+SPRE.US,D,20220224,000000,23.3051,24.1077,23.2257,24.055,17897.932883198,0
+SPRE.US,D,20220225,000000,24.196,24.4979,23.919,24.4861,5576.9942754297,0
+SPRE.US,D,20220228,000000,24.5725,24.5725,23.8594,24.0639,5753.1946722884,0
+SPRE.US,D,20220301,000000,24.1453,24.1663,24.0004,24.0004,2134.5419505165,0
+SPRE.US,D,20220302,000000,24.2457,24.5119,24.2457,24.3818,13599.650059257,0
+SPRE.US,D,20220303,000000,24.3848,24.7114,24.3848,24.635,3175.6345810986,0
+SPRE.US,D,20220304,000000,24.791,24.8545,24.6817,24.8545,11263.736226617,0
+SPRE.US,D,20220307,000000,24.8605,25.2359,24.5129,24.5129,7111.4480172161,0
+SPRE.US,D,20220308,000000,24.7016,24.7016,24.1463,24.1623,9179.5372466316,0
+SPRE.US,D,20220309,000000,24.2457,24.6072,24.2457,24.5605,884.02256252523,0
+SPRE.US,D,20220310,000000,24.3658,24.7016,24.3658,24.7016,1241.4576532957,0
+SPRE.US,D,20220311,000000,24.7412,24.7681,24.3957,24.3957,1878.7996602188,0
+SPRE.US,D,20220314,000000,24.7214,24.7214,24.2656,24.3032,5993.8340714268,0
+SPRE.US,D,20220315,000000,24.6519,24.6519,24.3848,24.4701,2453.7163836834,0
+SPRE.US,D,20220316,000000,24.6916,24.7274,24.6023,24.7274,3259.2039121802,0
+SPRE.US,D,20220317,000000,24.3947,25.1852,24.3947,25.1276,2526.2102612481,0
+SPRE.US,D,20220318,000000,24.781,25.2717,24.781,25.2508,2247.3102045061,0
+SPRE.US,D,20220321,000000,25.504,25.504,25.0382,25.1514,8655.9703531087,0
+SPRE.US,D,20220322,000000,25.1475,25.1574,24.9926,24.9926,4437.2294226067,0
+SPRE.US,D,20220323,000000,25.0879,25.0879,24.7711,24.7721,13653.013608021,0
+SPRE.US,D,20220324,000000,25.0085,25.0085,24.6718,24.7124,3809.9560097898,0
+SPRE.US,D,20220325,000000,25.0283,25.0392,25.0184,25.0392,5330.3137198275,0
+SPRE.US,D,20220328,000000,25.1276,25.5547,25.1276,25.5,6811.403912851,0
+SPRE.US,D,20220329,000000,25.962,26.2698,25.7717,26.2599,14393.055274827,0
+SPRE.US,D,20220330,000000,26.5479,26.5479,26.0016,26.0196,14650.811283946,0
+SPRE.US,D,20220331,000000,26.0314,26.2698,25.7235,25.7235,4248.9467128206,0
+SPRE.US,D,20220401,000000,26.1109,26.4188,25.7435,26.3043,48675.611347062,0
+SPRE.US,D,20220404,000000,26.5677,26.5677,26.1407,26.1738,1779.1205785673,0
+SPRE.US,D,20220405,000000,26.1605,26.5479,26.1605,26.3468,3159.5248305287,0
+SPRE.US,D,20220406,000000,26.5479,26.7862,26.4297,26.7678,14943.807372437,0
+SPRE.US,D,20220407,000000,26.6373,26.816,26.533,26.6507,7221.1956929738,0
+SPRE.US,D,20220408,000000,26.8061,27.2928,26.606,26.663,3674.029989356,0
+SPRE.US,D,20220411,000000,26.7466,26.7466,26.3294,26.3309,3633.7556129312,0
+SPRE.US,D,20220412,000000,26.1705,26.2896,26.1009,26.1646,11567.807768624,0
+SPRE.US,D,20220413,000000,26.4287,26.4287,26.2201,26.3255,3258.1970527695,0
+SPRE.US,D,20220414,000000,26.2895,26.2912,26.0712,26.0866,9227.8664983414,0
+SPRE.US,D,20220418,000000,26.3294,26.3294,25.7832,25.9188,12452.83719056,0
+SPRE.US,D,20220419,000000,26.5181,26.5353,26.3394,26.5353,1691.5238098433,0
+SPRE.US,D,20220420,000000,26.826,27.0644,26.826,27.0644,47306.282548617,0
+SPRE.US,D,20220421,000000,26.9949,27.1636,26.866,26.8772,22881.886965772,0
+SPRE.US,D,20220422,000000,26.9153,26.9153,26.4164,26.4164,8798.9443894169,0
+SPRE.US,D,20220425,000000,26.6373,26.6373,26.1108,26.3492,2088.2264176279,0
+SPRE.US,D,20220426,000000,26.4287,26.4287,25.8229,25.8586,8044.8066908617,0
+SPRE.US,D,20220427,000000,26.0612,26.0711,25.6976,25.6976,3494.8090142655,0
+SPRE.US,D,20220428,000000,25.8229,26.245,25.8229,26.1854,2550.374887103,0
+SPRE.US,D,20220429,000000,25.6044,25.6044,24.9792,24.9792,5386.6978468223,0
+SPRE.US,D,20220502,000000,24.9787,24.9787,23.9258,24.2287,5293.0599216346,0
+SPRE.US,D,20220503,000000,24.2427,24.3473,24.2427,24.3473,1689.510091022,0
+SPRE.US,D,20220504,000000,24.641,24.641,23.8364,24.3728,28717.644109732,0
+SPRE.US,D,20220505,000000,24.3728,24.3728,23.6975,23.7613,7647.0972236664,0
+SPRE.US,D,20220506,000000,23.8067,23.8067,23.1114,23.3494,4411.0510779306,0
+SPRE.US,D,20220509,000000,23.3299,23.3299,22.2435,22.2435,5382.6704091798,0
+SPRE.US,D,20220510,000000,22.7042,22.7042,21.886,21.886,3452.5209190194,0
+SPRE.US,D,20220511,000000,22.3765,22.3765,21.9683,21.9683,3224.970692219,0
+SPRE.US,D,20220512,000000,21.8701,21.9991,21.8104,21.9458,8265.3089017877,0
+SPRE.US,D,20220513,000000,22.2672,22.5323,22.2474,22.5323,29275.444223216,0
+SPRE.US,D,20220516,000000,22.3467,22.5354,22.3268,22.344,24244.167748343,0
+SPRE.US,D,20220517,000000,22.7837,22.7837,22.3069,22.4783,4228.8095246082,0
+SPRE.US,D,20220518,000000,22.5553,22.5553,21.9395,21.9395,3289.4096944988,0
+SPRE.US,D,20220519,000000,21.87,22.158,21.86,21.9478,5933.4225067895,0
+SPRE.US,D,20220520,000000,22.0885,22.1878,21.9097,22.1878,6790.259865228,0
+SPRE.US,D,20220523,000000,22.5453,22.5453,22.297,22.4172,2410.4214290267,0
+SPRE.US,D,20220524,000000,22.1729,22.5839,22.1729,22.5839,1064.2503970264,0
+SPRE.US,D,20220525,000000,22.5007,22.7177,22.5007,22.7177,872.9471090084,0
+SPRE.US,D,20220526,000000,22.8135,22.8135,22.6446,22.6447,1935.1837872135,0
+SPRE.US,D,20220527,000000,22.9823,23.2524,22.9823,23.2524,15129.069503991,0
+SPRE.US,D,20220531,000000,23.0916,23.0916,22.9823,23.0139,1312.9446714498,0
+SPRE.US,D,20220601,000000,22.8235,22.8607,22.5851,22.8607,3658.9270981967,0
+SPRE.US,D,20220602,000000,22.5394,23.1261,22.4477,23.1261,3248.1284586633,0
+SPRE.US,D,20220603,000000,22.8631,23.0221,22.8235,22.8235,10924.424605238,0
+SPRE.US,D,20220606,000000,22.8036,22.8831,22.7042,22.7042,3876.4087308908,0
+SPRE.US,D,20220607,000000,22.6646,22.974,22.4857,22.974,5603.1726201058,0
+SPRE.US,D,20220608,000000,22.9625,22.9625,22.3961,22.3961,3263.2313498226,0
+SPRE.US,D,20220609,000000,22.3517,22.3964,21.9535,21.9535,2031.8422906332,0
+SPRE.US,D,20220610,000000,21.8005,21.88,21.4429,21.4964,12142.724492089,0
+SPRE.US,D,20220613,000000,21.2145,21.2145,20.5184,20.5252,9850.1056141052,0
+SPRE.US,D,20220614,000000,20.7675,20.7675,20.3901,20.5238,1845.5732996683,0
+SPRE.US,D,20220615,000000,20.7874,20.9772,20.7873,20.9772,2111.3841840722,0
+SPRE.US,D,20220616,000000,20.6136,20.6196,20.4597,20.4732,8542.1952397085,0
+SPRE.US,D,20220617,000000,20.6086,20.6256,20.5491,20.5681,2405.3871319736,0
+SPRE.US,D,20220621,000000,20.9321,20.996,20.8442,20.8442,4245.9261345887,0
+SPRE.US,D,20220622,000000,21.2989,21.2989,21.1938,21.1938,823.61099788797,0
+SPRE.US,D,20220623,000000,21.3784,21.5259,21.3784,21.5259,1111.5727893256,0
+SPRE.US,D,20220624,000000,21.8402,22.009,21.8402,21.9922,1157.8883222141,0
+SPRE.US,D,20220627,000000,22.1685,22.1685,21.8548,21.8548,2532.2757353238,0
+SPRE.US,D,20220628,000000,22.1286,22.1286,21.5807,21.6312,2749.0698529734,0
+SPRE.US,D,20220629,000000,21.4312,21.4551,21.4013,21.4551,549.0110294182,0
+SPRE.US,D,20220630,000000,21.6903,21.6903,21.3608,21.3608,2273.327205909,0
+SPRE.US,D,20220701,000000,21.5508,21.8596,21.5508,21.8217,1894.9411764928,0
+SPRE.US,D,20220705,000000,21.3316,21.6548,21.3316,21.6548,2247.2316176734,0
+SPRE.US,D,20220706,000000,21.8372,21.9294,21.7157,21.7157,993.639705894,0
+SPRE.US,D,20220707,000000,21.8347,21.9593,21.75,21.7511,1247.5698529558,0
+SPRE.US,D,20220708,000000,21.77,21.77,21.7002,21.7201,885.2426470692,0
+SPRE.US,D,20220711,000000,21.6604,21.6604,21.4711,21.5657,2860.47794121,0
+SPRE.US,D,20220712,000000,21.6703,21.6703,21.3376,21.4755,6919.3455883164,0
+SPRE.US,D,20220713,000000,21.3914,21.5408,21.3914,21.426,1698.2205882552,0
+SPRE.US,D,20220714,000000,21.2319,21.2519,21.0825,21.148,1498.4889706058,0
+SPRE.US,D,20220715,000000,21.6305,21.6305,21.3216,21.4321,1539.6397059004,0
+SPRE.US,D,20220718,000000,21.7002,21.7002,21.2939,21.2939,3929.393382399,0
+SPRE.US,D,20220719,000000,21.2918,21.7789,21.2918,21.7789,3595.1691176892,0
+SPRE.US,D,20220720,000000,21.5607,21.9493,21.5607,21.7402,1224.485294132,0
+SPRE.US,D,20220721,000000,21.7002,21.8994,21.7002,21.8895,9765.772058938,0
+SPRE.US,D,20220722,000000,22.0888,22.1834,22.0888,22.1021,1252.5882353088,0
+SPRE.US,D,20220725,000000,22.3263,22.3263,22.1209,22.1209,796.9191176564,0
+SPRE.US,D,20220726,000000,22.1071,22.1286,22.0853,22.0853,925.3897058932,0
+SPRE.US,D,20220727,000000,22.2482,22.2482,21.9493,22.1881,3105.3750000364,0
+SPRE.US,D,20220728,000000,22.0689,23.0851,22.0689,23.0686,4826.6801471154,0
+SPRE.US,D,20220729,000000,23.1449,23.1795,23.0353,23.1657,3166.599264743,0
+SPRE.US,D,20220801,000000,23.1648,23.1648,22.9264,22.9264,5190.0110294726,0
+SPRE.US,D,20220802,000000,22.6966,23.0552,22.6682,22.6682,5154.8823530016,0
+SPRE.US,D,20220803,000000,22.9556,23.0353,22.7729,22.7729,3081.286764742,0
+SPRE.US,D,20220804,000000,22.8659,22.9257,22.6982,22.7829,3740.7022059262,0
+SPRE.US,D,20220805,000000,22.4176,22.7943,22.4176,22.7943,2399.7904412046,0
+SPRE.US,D,20220808,000000,23.115,23.115,22.8659,22.9299,10453.290441299,0
+SPRE.US,D,20220809,000000,23.0353,23.125,22.8705,23.0673,3101.360294154,0
+SPRE.US,D,20220810,000000,23.4737,23.5036,23.2147,23.4697,10265.602941297,0
+SPRE.US,D,20220811,000000,23.5634,23.7028,23.3376,23.3432,15476.691176652,0
+SPRE.US,D,20220812,000000,23.5634,23.7327,23.4195,23.7208,15964.477941364,0
+SPRE.US,D,20220815,000000,23.6349,23.942,23.6349,23.8947,7313.7904412622,0
+SPRE.US,D,20220816,000000,23.9818,24.0217,23.82,23.82,18873.132353162,0
+SPRE.US,D,20220817,000000,23.7327,23.902,23.5535,23.7988,45186.518382883,0
+SPRE.US,D,20220818,000000,23.7527,23.7527,23.5136,23.5798,9143.492647166,0
+SPRE.US,D,20220819,000000,23.6349,23.6349,23.2844,23.3396,8743.0257353966,0
+SPRE.US,D,20220822,000000,22.9357,23.1947,22.8077,22.8077,13491.419117805,0
+SPRE.US,D,20220823,000000,22.9058,22.9058,22.4791,22.4791,28646.933823865,0
+SPRE.US,D,20220824,000000,22.5969,22.7165,22.5571,22.6672,10420.169117769,0
+SPRE.US,D,20220825,000000,22.9132,23.0552,22.8659,23.0379,14924.669117822,0
+SPRE.US,D,20220826,000000,23.1748,23.1748,22.4396,22.4396,30287.944853296,0
+SPRE.US,D,20220829,000000,22.5471,22.5471,22.1286,22.2183,28150.113970918,0
+SPRE.US,D,20220830,000000,22.2881,22.2881,21.8137,21.8137,16463.305147252,0
+SPRE.US,D,20220831,000000,21.9792,22.1186,21.6962,21.7443,19620.871323759,0
+SPRE.US,D,20220901,000000,21.5577,21.7411,21.3831,21.7411,12236.823529555,0
+SPRE.US,D,20220902,000000,22.0589,22.0589,21.4711,21.5308,18269.922794332,0
+SPRE.US,D,20220906,000000,21.501,21.8164,21.3914,21.6428,22186.268382613,0
+SPRE.US,D,20220907,000000,21.6903,22.0589,21.6903,22.0367,11651.680147195,0
+SPRE.US,D,20220908,000000,22.2382,22.2382,21.9593,22.1182,15333.165441356,0
+SPRE.US,D,20220909,000000,22.268,22.4674,22.1984,22.3624,10864.797794245,0
+SPRE.US,D,20220912,000000,22.6368,22.6368,22.4176,22.491,17860.422794327,0
+SPRE.US,D,20220913,000000,22.4873,22.4873,21.7102,21.7413,14021.360294282,0
+SPRE.US,D,20220914,000000,21.365,21.5508,21.3316,21.3344,8557.3455883356,0
+SPRE.US,D,20220915,000000,21.3415,21.3415,20.8926,20.8926,8276.3161765676,0
+SPRE.US,D,20220916,000000,20.8533,20.8533,20.5544,20.8461,6915.330882434,0
+SPRE.US,D,20220919,000000,20.8733,20.8733,20.4181,20.7238,40417.047794591,0
+SPRE.US,D,20220920,000000,20.4249,20.4249,20.141,20.2364,9399.430147169,0
+SPRE.US,D,20220921,000000,20.4366,20.4947,20.0342,20.0342,8615.5588236304,0
+SPRE.US,D,20220922,000000,19.8282,19.9266,19.7673,19.847,4341.9044118156,0
+SPRE.US,D,20220923,000000,19.847,19.847,19.4684,19.5595,8874.5073530452,0
+SPRE.US,D,20220926,000000,19.5581,19.5581,18.9304,19.04,12172.588235437,0
+SPRE.US,D,20220927,000000,19.28,19.28,18.66,18.6869,10026,0
+SPRE.US,D,20220928,000000,18.93,19.08,18.86,19.0793,4528,0
+SPRE.US,D,20220929,000000,18.74,18.82,18.57,18.6461,17154,0
+SPRE.US,D,20220930,000000,18.86,19.07,18.7801,18.8888,10341,0
+SPRE.US,D,20221003,000000,19.02,19.28,19.02,19.2253,10142,0
+SPRE.US,D,20221004,000000,19.66,19.66,19.41,19.54,8381,0
+SPRE.US,D,20221005,000000,18.955,19.1849,18.93,19.1083,7770,0
+SPRE.US,D,20221006,000000,19.29,19.29,18.57,18.59,7541,0
+SPRE.US,D,20221007,000000,18.5,18.5,18.07,18.1708,13607,0
+SPRE.US,D,20221010,000000,18.4,18.4,18.0286,18.0286,12823,0
+SPRE.US,D,20221011,000000,17.92,18.32,17.92,18.1869,6643,0
+SPRE.US,D,20221012,000000,18.18,18.18,17.96,17.9853,82019,0
+SPRE.US,D,20221013,000000,17.601,18.33,17.601,18.3145,9922,0
+SPRE.US,D,20221014,000000,18.64,18.64,17.8356,17.8356,9369,0
+SPRE.US,D,20221017,000000,17.96,18.61,17.96,18.5807,10555,0
+SPRE.US,D,20221018,000000,19.52,19.52,17.9794,18.7645,38903,0
+SPRE.US,D,20221019,000000,18.72,18.72,18.14,18.23,22580,0
+SPRE.US,D,20221020,000000,18.07,18.4299,18.06,18.1879,21462,0
+SPRE.US,D,20221021,000000,18.24,18.28,17.98,18.2412,4429,0
+SPRE.US,D,20221024,000000,18.38,18.46,18.2127,18.3063,37714,0
+SPRE.US,D,20221025,000000,18.7,19.0116,18.6747,19.0116,25157,0
+SPRE.US,D,20221026,000000,18.96,19.14,18.9,18.9258,22040,0
+SPRE.US,D,20221027,000000,19.09,19.09,18.85,18.8722,8901,0
+SPRE.US,D,20221028,000000,18.945,19.35,18.945,19.2735,19743,0
+SPRE.US,D,20221031,000000,19.27,19.31,19.18,19.2174,30694,0
+SPRE.US,D,20221101,000000,19.23,19.45,19.08,19.1014,17504,0
+SPRE.US,D,20221102,000000,19.07,19.495,18.5697,18.5697,106672,0
+SPRE.US,D,20221103,000000,18.57,19.7754,18.3303,18.5815,10826,0
+SPRE.US,D,20221104,000000,18.53,19.6499,18.476,18.774,7855,0
+SPRE.US,D,20221107,000000,19.02,19.02,18.65,18.65,20747,0
+SPRE.US,D,20221108,000000,18.89,18.99,18.67,18.8265,15241,0
+SPRE.US,D,20221109,000000,18.95,19.07,18.6,18.6,39316,0
+SPRE.US,D,20221110,000000,18.99,20.04,18.99,20.01,8841,0
+SPRE.US,D,20221111,000000,20.12,20.16,19.846,19.94,25417,0
+SPRE.US,D,20221114,000000,19.81,19.81,19.38,19.47,13821,0
+SPRE.US,D,20221115,000000,19.78,19.79,19.59,19.59,26460,0
+SPRE.US,D,20221116,000000,19.68,19.7699,19.51,19.62,34293,0
+SPRE.US,D,20221117,000000,19.11,19.38,19.11,19.3513,5804,0
+SPRE.US,D,20221118,000000,19.5212,19.68,19.51,19.64,8670,0
+SPRE.US,D,20221121,000000,19.71,19.85,19.6285,19.76,23632,0
+SPRE.US,D,20221122,000000,19.95,19.95,19.75,19.9119,19137,0
+SPRE.US,D,20221123,000000,19.97,20,19.859,19.89,5679,0
+SPRE.US,D,20221125,000000,19.98,20.07,19.9237,20.07,9710,0
+SPRE.US,D,20221128,000000,20,20.24,19.1,19.54,32170,0
+SPRE.US,D,20221129,000000,19.65,20.32,19.59,19.7528,21886,0
+SPRE.US,D,20221130,000000,19.75,20.2299,19.59,20.15,23986,0
+SPRE.US,D,20221201,000000,20.53,20.59,20.1,20.25,16138,0
+SPRE.US,D,20221202,000000,19.87,20.1445,19.87,20.1445,1873,0
+SPRE.US,D,20221205,000000,19.77,20.04,19.7513,19.87,45969,0
+SPRE.US,D,20221206,000000,19.64,19.79,19.55,19.555,11171,0
+SPRE.US,D,20221207,000000,19.38,19.97,19.38,19.7917,21577,0
+SPRE.US,D,20221208,000000,19.98,20.1,19.9455,19.9455,35816,0
+SPRE.US,D,20221209,000000,20.06,20.1299,19.8401,19.876,23706,0
+SPRE.US,D,20221212,000000,20.06,20.09,19.77,20.0818,17597,0
+SPRE.US,D,20221213,000000,20.7599,20.76,20.17,20.4,24432,0
+SPRE.US,D,20221214,000000,20.4,20.73,20.3025,20.3025,12447,0
+SPRE.US,D,20221215,000000,20.27,20.27,19.89,19.9684,13116,0
+SPRE.US,D,20221216,000000,19.63,19.63,19.23,19.4256,8010,0
+SPRE.US,D,20221219,000000,19.57,19.57,19.13,19.1828,21793,0
+SPRE.US,D,20221220,000000,19.32,19.32,19,19.02,14132,0
+SPRE.US,D,20221221,000000,19.38,19.51,19.23,19.2884,7979,0
+SPRE.US,D,20221222,000000,19.2172,19.27,18.8613,19.15,17368,0
+SPRE.US,D,20221223,000000,19.15,19.3799,19.09,19.3,7350,0
+SPRE.US,D,20221227,000000,19.11,19.36,19.11,19.19,26845,0
+SPRE.US,D,20221228,000000,19.39,19.39,18.9591,18.9591,9873,0
+SPRE.US,D,20221229,000000,19.26,19.4899,19.24,19.48,6813,0
+SPRE.US,D,20221230,000000,19.45,19.45,19.11,19.2839,36270,0
+SPRE.US,D,20230103,000000,19.29,19.41,19.01,19.28,68072,0
+SPRE.US,D,20230104,000000,19.55,19.87,19.53,19.76,31335,0
+SPRE.US,D,20230105,000000,19.71,19.71,19.1,19.11,15152,0
+SPRE.US,D,20230106,000000,19.2,19.725,19.2,19.64,23646,0
+SPRE.US,D,20230109,000000,19.92,19.94,19.705,19.7139,34959,0
+SPRE.US,D,20230110,000000,19.85,19.85,19.52,19.7579,33807,0
+SPRE.US,D,20230111,000000,20,20.45,20,20.41,17831,0
+SPRE.US,D,20230112,000000,20.64,20.71,20.3992,20.6841,19119,0
+SPRE.US,D,20230113,000000,20.71,20.71,20.3844,20.5141,15748,0
+SPRE.US,D,20230117,000000,20.71,20.71,20.53,20.59,24883,0
+SPRE.US,D,20230118,000000,20.63,20.69,20.3,20.31,35293,0
+SPRE.US,D,20230119,000000,20.3,20.47,20.2133,20.2133,12679,0
+SPRE.US,D,20230120,000000,20.29,20.4371,20.0601,20.4371,27337,0
+SPRE.US,D,20230123,000000,20.23,20.649,20.23,20.5234,12542,0
+SPRE.US,D,20230124,000000,20.55,20.75,20.5401,20.6878,45844,0
+SPRE.US,D,20230125,000000,20.515,20.6333,20.5,20.6333,7492,0
+SPRE.US,D,20230126,000000,20.68,20.8899,20.63,20.823,11913,0
+SPRE.US,D,20230127,000000,20.69,21.13,20.69,21.041,24573,0
+SPRE.US,D,20230130,000000,20.83,21.03,20.7745,20.7745,37225,0
+SPRE.US,D,20230131,000000,20.67,21.16,20.67,21.1473,19168,0
+SPRE.US,D,20230201,000000,21.3,21.3543,20.98,21.3543,78894,0
+SPRE.US,D,20230202,000000,21.799,22.0999,21.73,21.95,17894,0
+SPRE.US,D,20230203,000000,21.92,21.92,21.27,21.4108,37420,0
+SPRE.US,D,20230206,000000,21.1,21.29,20.88,21.13,80461,0
+SPRE.US,D,20230207,000000,21.38,21.97,20.84,21.1847,135726,0
+SPRE.US,D,20230208,000000,21.87,21.87,21.05,21.1541,66453,0
+SPRE.US,D,20230209,000000,21.1,21.24,20.9234,20.9234,22857,0
+SPRE.US,D,20230210,000000,20.97,20.995,20.6527,20.9882,21357,0
+SPRE.US,D,20230213,000000,21.01,21.18,21.01,21.0883,24207,0
+SPRE.US,D,20230214,000000,21.13,21.22,20.86,20.9578,18299,0
+SPRE.US,D,20230215,000000,20.76,20.9264,20.7503,20.9264,36238,0
+SPRE.US,D,20230216,000000,20.85,20.88,20.58,20.7754,11498,0
+SPRE.US,D,20230217,000000,20.93,20.93,20.52,20.7594,13668,0
+SPRE.US,D,20230221,000000,20.75,20.75,20.32,20.3452,39919,0
+SPRE.US,D,20230222,000000,20.36,20.41,20.1992,20.2021,14348,0
+SPRE.US,D,20230223,000000,20.11,20.33,20.11,20.2468,20897,0
+SPRE.US,D,20230224,000000,20.1,20.1,19.8,19.9542,10179,0
+SPRE.US,D,20230227,000000,20.01,20.18,19.99,20.0024,25515,0
+SPRE.US,D,20230228,000000,19.89,20.24,19.89,19.9999,26657,0
+SPRE.US,D,20230301,000000,20.09,20.09,19.61,19.6886,25049,0
+SPRE.US,D,20230302,000000,19.6,19.9085,19.57,19.9085,9868,0
+SPRE.US,D,20230303,000000,20.19,20.2699,20.1,20.2196,9389,0
+SPRE.US,D,20230306,000000,20.29,20.35,20.12,20.25,44385,0
+SPRE.US,D,20230307,000000,20.115,20.115,19.69,19.7216,42972,0
+SPRE.US,D,20230308,000000,19.86,20.11,19.71,19.9274,38478,0
+SPRE.US,D,20230309,000000,19.97,20,19.5,19.561,29024,0
+SPRE.US,D,20230310,000000,19.4,19.42,18.94,19.05,23167,0
+SPRE.US,D,20230313,000000,19.15,19.54,19.15,19.3632,22546,0
+SPRE.US,D,20230314,000000,19.67,19.72,19.44,19.5682,24603,0
+SPRE.US,D,20230315,000000,19.3,19.57,19.21,19.48,51241,0
+SPRE.US,D,20230316,000000,19.31,19.64,19.22,19.53,11373,0
+SPRE.US,D,20230317,000000,19.65,19.65,19.19,19.2369,12526,0
+SPRE.US,D,20230320,000000,19.16,19.45,19.1,19.45,15387,0
+SPRE.US,D,20230321,000000,19.41,19.42,19,19.2372,32179,0
+SPRE.US,D,20230322,000000,19.36,19.36,18.6,18.6,17971,0
+SPRE.US,D,20230323,000000,18.69,19.1,18.42,18.54,25844,0
+SPRE.US,D,20230324,000000,18.54,18.97,18.49,18.97,12451,0
+SPRE.US,D,20230327,000000,18.91,19.15,18.91,18.953,21422,0
+SPRE.US,D,20230328,000000,18.62,18.9,18.62,18.78,18825,0
+SPRE.US,D,20230329,000000,20,20,19.0801,19.2238,32284,0
+SPRE.US,D,20230330,000000,19.29,19.5499,19.29,19.48,31190,0
+SPRE.US,D,20230331,000000,19.46,19.92,19.46,19.92,15590,0
+SPRE.US,D,20230403,000000,19.92,19.95,19.8,19.85,58856,0
+SPRE.US,D,20230404,000000,19.84,19.86,19.73,19.83,12858,0
+SPRE.US,D,20230405,000000,19.87,19.879,19.61,19.61,42793,0
+SPRE.US,D,20230406,000000,19.72,19.825,19.56,19.75,45158,0
+SPRE.US,D,20230410,000000,19.64,19.86,19.56,19.8112,33152,0
+SPRE.US,D,20230411,000000,19.65,19.9899,19.65,19.83,35863,0
+SPRE.US,D,20230412,000000,20.02,20.0866,19.7724,19.7724,26520,0
+SPRE.US,D,20230413,000000,20.01,20.01,19.56,19.66,22485,0
+SPRE.US,D,20230414,000000,19.79,19.86,19.28,19.28,11950,0
+SPRE.US,D,20230417,000000,19.22,19.75,19.22,19.75,26684,0
+SPRE.US,D,20230418,000000,20,20,19.54,19.67,15580,0
+SPRE.US,D,20230419,000000,19.8,19.8399,19.62,19.72,18840,0
+SPRE.US,D,20230420,000000,19.75,19.77,19.55,19.55,7962,0
+SPRE.US,D,20230421,000000,19.77,19.77,19.51,19.6463,14513,0
+SPRE.US,D,20230424,000000,19.58,19.627,19.37,19.6,25320,0
+SPRE.US,D,20230425,000000,19.55,19.55,19.25,19.2622,21947,0
+SPRE.US,D,20230426,000000,19.27,19.27,18.93,19.07,28521,0
+SPRE.US,D,20230427,000000,19.08,19.4525,19.08,19.37,22262,0
+SPRE.US,D,20230428,000000,19.32,19.75,19.32,19.58,19500,0
+SPRE.US,D,20230501,000000,19.62,19.71,19.46,19.56,118165,0
+SPRE.US,D,20230502,000000,19.61,19.64,19.2,19.2903,43239,0
+SPRE.US,D,20230503,000000,19.42,19.53,19.14,19.16,17160,0
+SPRE.US,D,20230504,000000,19.24,19.505,19.2,19.37,9996,0
+SPRE.US,D,20230505,000000,19.74,19.87,19.56,19.68,63419,0
+SPRE.US,D,20230508,000000,19.61,19.8299,19.56,19.64,40286,0
+SPRE.US,D,20230509,000000,19.76,19.79,19.43,19.6,31106,0
+SPRE.US,D,20230510,000000,19.6509,19.9374,19.64,19.8697,33248,0
+SPRE.US,D,20230511,000000,19.88,19.88,19.52,19.56,44585,0
+SPRE.US,D,20230512,000000,19.75,19.75,19.4,19.53,8042,0
+SPRE.US,D,20230515,000000,19.48,19.62,19.41,19.43,20255,0
+SPRE.US,D,20230516,000000,19.57,19.57,19.01,19.01,52987,0
+SPRE.US,D,20230517,000000,19.17,19.3,19.04,19.3,22710,0
+SPRE.US,D,20230518,000000,19.24,19.292,19.09,19.1342,10147,0
+SPRE.US,D,20230519,000000,19.31,19.342,19.04,19.17,17652,0
+SPRE.US,D,20230522,000000,19.17,19.423,19.1,19.26,42131,0
+SPRE.US,D,20230523,000000,19.22,19.31,19.01,19.01,16286,0
+SPRE.US,D,20230524,000000,18.87,18.9064,18.6422,18.6422,24771,0
+SPRE.US,D,20230525,000000,18.71,18.86,18.6,18.81,17599,0
+SPRE.US,D,20230526,000000,18.71,19.01,18.71,19.01,12292,0
+SPRE.US,D,20230530,000000,18.9,19.2014,18.82,18.93,95882,0
+SPRE.US,D,20230531,000000,19.02,19.08,18.8,18.92,28369,0
+SPRE.US,D,20230601,000000,18.97,19.07,18.885,19,9565,0
+SPRE.US,D,20230602,000000,19.19,19.45,19.12,19.4,35036,0
+SPRE.US,D,20230605,000000,19.4,19.43,19.14,19.14,71085,0
+SPRE.US,D,20230606,000000,19.27,19.3757,19.131,19.25,27065,0
+SPRE.US,D,20230607,000000,19.37,19.6,19.25,19.49,11211,0
+SPRE.US,D,20230608,000000,19.53,19.5975,19.3496,19.43,31181,0
+SPRE.US,D,20230609,000000,19.55,19.55,19.2,19.39,18475,0
+SPRE.US,D,20230612,000000,19.34,19.4381,19.08,19.28,34379,0
+SPRE.US,D,20230613,000000,19.43,19.53,19.33,19.53,336156,0
+SPRE.US,D,20230614,000000,19.44,19.7199,19.44,19.63,17242,0
+SPRE.US,D,20230615,000000,19.63,19.79,19.48,19.79,25799,0
+SPRE.US,D,20230616,000000,19.84,19.905,19.79,19.82,14523,0
+SPRE.US,D,20230620,000000,19.73,19.75,19.41,19.52,613880,0
+SPRE.US,D,20230621,000000,19.42,19.6294,19.41,19.5252,50783,0
+SPRE.US,D,20230622,000000,19.52,19.52,19.09,19.13,14025,0
+SPRE.US,D,20230623,000000,19.11,19.17,18.93,18.9319,12680,0
+SPRE.US,D,20230626,000000,18.88,19.29,18.88,19.29,27907,0
+SPRE.US,D,20230627,000000,19.22,19.465,19.2,19.425,17387,0
+SPRE.US,D,20230628,000000,19.3814,19.5194,19.31,19.43,12477,0
+SPRE.US,D,20230629,000000,19.46,19.6135,19.46,19.6024,13510,0
+SPRE.US,D,20230630,000000,19.74,19.74,19.51,19.7,11838,0
+SPRE.US,D,20230703,000000,19.68,19.9787,19.68,19.8701,44738,0
+SPRE.US,D,20230705,000000,19.86,20.078,19.71,19.95,80361,0
+SPRE.US,D,20230706,000000,19.65,19.809,19.5,19.8052,40364,0
+SPRE.US,D,20230707,000000,19.77,19.7876,19.64,19.6721,15374,0
+SPRE.US,D,20230710,000000,19.71,19.7999,19.51,19.78,66565,0
+SPRE.US,D,20230711,000000,19.87,19.93,19.7,19.93,47274,0
+SPRE.US,D,20230712,000000,20.1,20.26,20.1,20.1691,19551,0
+SPRE.US,D,20230713,000000,20.26,20.29,20.0211,20.24,26545,0
+SPRE.US,D,20230714,000000,20.27,20.36,20.1943,20.3028,30392,0
+SPRE.US,D,20230717,000000,20.35,20.375,20.1175,20.1956,76343,0
+SPRE.US,D,20230718,000000,20.26,20.26,19.785,19.9,23305,0
+SPRE.US,D,20230719,000000,19.98,20.1791,19.98,20.09,29810,0
+SPRE.US,D,20230720,000000,20.07,20.07,19.81,19.94,15252,0
+SPRE.US,D,20230721,000000,20.15,20.17,20.05,20.078,12205,0
+SPRE.US,D,20230724,000000,20.27,20.35,20.09,20.3459,72920,0
+SPRE.US,D,20230725,000000,20.38,20.38,20.15,20.1749,25721,0
+SPRE.US,D,20230726,000000,20.11,20.269,20.11,20.2161,18972,0
+SPRE.US,D,20230727,000000,20.45,20.45,19.79,19.81,511962,0
+SPRE.US,D,20230728,000000,19.84,19.87,19.6285,19.6285,409829,0
+SPRE.US,D,20230731,000000,19.77,19.87,19.65,19.765,118010,0
+SPRE.US,D,20230801,000000,19.77,19.77,19.53,19.6,83909,0
+SPRE.US,D,20230802,000000,19.59,19.6,19.38,19.4783,61693,0
+SPRE.US,D,20230803,000000,19.4,19.4,19.05,19.3233,18081,0
+SPRE.US,D,20230804,000000,19.36,19.5,19.15,19.1694,10587,0
+SPRE.US,D,20230807,000000,19.25,19.45,19.24,19.418,68184,0
+SPRE.US,D,20230808,000000,19.4,19.4,19.11,19.3365,13636,0
+SPRE.US,D,20230809,000000,19.29,19.42,19.17,19.3514,38808,0
+SPRE.US,D,20230810,000000,19.45,19.53,19.2906,19.2906,70869,0
+SPRE.US,D,20230811,000000,19.11,19.3892,19.11,19.3252,10916,0
+SPRE.US,D,20230814,000000,19.25,19.26,19.1057,19.1431,39476,0
+SPRE.US,D,20230815,000000,19.09,19.14,18.96,18.9921,40470,0
+SPRE.US,D,20230816,000000,19.08,19.08,18.8466,18.8466,12815,0
+SPRE.US,D,20230817,000000,18.91,18.9897,18.7226,18.7226,33607,0
+SPRE.US,D,20230818,000000,18.7,18.8,18.5465,18.7555,13957,0
+SPRE.US,D,20230821,000000,18.8,18.8,18.515,18.6469,44100,0
+SPRE.US,D,20230822,000000,18.68,18.7869,18.57,18.7306,36422,0
+SPRE.US,D,20230823,000000,18.86,19,18.8501,18.9642,13763,0
+SPRE.US,D,20230824,000000,18.96,19.25,18.9155,18.9155,12473,0
+SPRE.US,D,20230825,000000,18.97,19.08,18.97,18.9867,18121,0
+SPRE.US,D,20230828,000000,19.05,19.1494,19.021,19.0286,30652,0
+SPRE.US,D,20230829,000000,19.05,19.1638,19.0191,19.1638,18902,0
+SPRE.US,D,20230830,000000,19.26,19.32,19.1712,19.2372,38034,0
+SPRE.US,D,20230831,000000,19.2882,19.2882,19.0898,19.0898,23801,0
+SPRE.US,D,20230901,000000,19.27,19.27,19.0101,19.0416,21773,0
+SPRE.US,D,20230905,000000,19.12,19.12,18.7777,18.7777,83757,0
+SPRE.US,D,20230906,000000,18.8,18.8,18.609,18.7383,17593,0
+SPRE.US,D,20230907,000000,18.7,18.9297,18.7,18.8957,29794,0
+SPRE.US,D,20230908,000000,18.9,18.9,18.7296,18.7296,14736,0
+SPRE.US,D,20230911,000000,18.77,18.7792,18.64,18.7345,40157,0
+SPRE.US,D,20230912,000000,18.75,18.78,18.62,18.78,16424,0
+SPRE.US,D,20230913,000000,18.82,18.82,18.61,18.6212,26993,0
+SPRE.US,D,20230914,000000,18.73,19.0199,18.73,18.9632,14677,0
+SPRE.US,D,20230915,000000,18.88,18.96,18.803,18.8831,8113,0
+SPRE.US,D,20230918,000000,18.7363,18.8382,18.7,18.721,45468,0
+SPRE.US,D,20230919,000000,18.73,18.7409,18.6083,18.64,16303,0
+SPRE.US,D,20230920,000000,18.67,18.8387,18.6236,18.6236,12002,0
+SPRE.US,D,20230921,000000,18.62,18.62,18.04,18.0775,21335,0
+SPRE.US,D,20230922,000000,18.1,18.17,17.9578,17.9578,5791,0
+SPRE.US,D,20230925,000000,17.94,17.998,17.78,17.998,24559,0
+SPRE.US,D,20230926,000000,17.82,17.82,17.6489,17.6489,34444,0
+SPRE.US,D,20230927,000000,17.82,17.82,17.53,17.5336,25189,0
+SPRE.US,D,20230928,000000,17.6501,17.6717,17.54,17.6456,25954,0
+SPRE.US,D,20230929,000000,17.92,17.92,17.6269,17.666,6749,0
+SPRE.US,D,20231002,000000,17.69,17.69,17.3189,17.3798,55479,0
+SPRE.US,D,20231003,000000,17.4,17.4,17.06,17.0881,49328,0
+SPRE.US,D,20231004,000000,17.23,17.3124,17.06,17.3124,31540,0
+SPRE.US,D,20231005,000000,17.33,17.44,17.268,17.4348,21953,0
+SPRE.US,D,20231006,000000,17.32,17.65,17.1914,17.5539,12693,0
+SPRE.US,D,20231009,000000,17.51,17.7406,17.51,17.7406,22790,0
+SPRE.US,D,20231010,000000,17.838,17.99,17.8005,17.83,29252,0
+SPRE.US,D,20231011,000000,17.9,18.1,17.9,18.0645,18718,0
+SPRE.US,D,20231012,000000,18.1,18.1,17.8099,17.84,11804,0
+SPRE.US,D,20231013,000000,17.73,17.7799,17.7015,17.7747,3652,0
+SPRE.US,D,20231016,000000,17.9,17.96,17.72,17.9437,29943,0
+SPRE.US,D,20231017,000000,17.85,18.1495,17.812,17.8489,12401,0
+SPRE.US,D,20231018,000000,17.73,17.73,17.5078,17.5078,59645,0
+SPRE.US,D,20231019,000000,17.39,17.39,17.02,17.02,12414,0
+SPRE.US,D,20231020,000000,17.02,17.06,16.8508,16.8508,7411,0
+SPRE.US,D,20231023,000000,16.84,16.87,16.6124,16.6786,33350,0
+SPRE.US,D,20231024,000000,16.77,16.83,16.7,16.79,15236,0
+SPRE.US,D,20231025,000000,16.79,16.79,16.3893,16.4282,10159,0
+SPRE.US,D,20231026,000000,16.37,16.62,16.37,16.5803,13375,0
+SPRE.US,D,20231027,000000,16.4493,16.4493,16.26,16.2776,6992,0
+SPRE.US,D,20231030,000000,16.33,16.44,16.19,16.4126,41484,0
+SPRE.US,D,20231031,000000,16.53,16.6351,16.3821,16.6351,31386,0
+SPRE.US,D,20231101,000000,16.65,16.72,16.54,16.72,53528,0
+SPRE.US,D,20231102,000000,17.05,17.29,17.05,17.2512,27395,0
+SPRE.US,D,20231103,000000,17.52,17.865,17.52,17.5924,6709,0
+SPRE.US,D,20231106,000000,17.58,17.58,17.2883,17.3,54561,0
+SPRE.US,D,20231107,000000,17.34,17.4187,17.18,17.23,12892,0
+SPRE.US,D,20231108,000000,17.31,17.36,17.25,17.3238,17270,0
+SPRE.US,D,20231109,000000,17.38,17.38,17.0749,17.095,16428,0
+SPRE.US,D,20231110,000000,17.1589,17.2197,17.05,17.2197,7919,0
+SPRE.US,D,20231113,000000,17.12,17.12,16.97,17.0696,29252,0
+SPRE.US,D,20231114,000000,17.47,18.77,17.47,17.93,20846,0
+SPRE.US,D,20231115,000000,17.93,18.11,17.93,18.0326,32801,0
+SPRE.US,D,20231116,000000,18.08,18.14,17.97,18.0071,15554,0
+SPRE.US,D,20231117,000000,18.063,18.11,17.9028,17.9485,6391,0
+SPRE.US,D,20231120,000000,18.1,18.1,17.7954,18.0561,33765,0
+SPRE.US,D,20231121,000000,18,18.13,17.9,17.9849,20684,0
+SPRE.US,D,20231122,000000,18.13,18.1676,18.02,18.04,15597,0
+SPRE.US,D,20231124,000000,18.12,18.13,17.9156,18.13,19009,0
+SPRE.US,D,20231127,000000,18.03,18.17,17.9937,18.05,47011,0
+SPRE.US,D,20231128,000000,18.1,18.24,17.9214,18.24,32324,0
+SPRE.US,D,20231129,000000,18.3,18.51,18.3,18.4062,22303,0
+SPRE.US,D,20231130,000000,18.4,18.5589,18.38,18.5589,15401,0
+SPRE.US,D,20231201,000000,18.51,18.97,18.51,18.96,34622,0
+SPRE.US,D,20231204,000000,18.82,19.05,18.82,19.03,65954,0
+SPRE.US,D,20231205,000000,19.07,19.07,18.81,18.9259,73978,0
+SPRE.US,D,20231206,000000,19,19.09,18.87,18.87,14638,0
+SPRE.US,D,20231207,000000,18.99,19.07,18.9,19,25416,0
+SPRE.US,D,20231208,000000,19.03,19.03,18.799,18.9634,12231,0
+SPRE.US,D,20231211,000000,19.1,19.1,18.84,18.9824,60271,0
+SPRE.US,D,20231212,000000,18.99,19.0981,18.9496,19.0141,19542,0
+SPRE.US,D,20231213,000000,19.1,19.72,18.9706,19.72,39605,0
+SPRE.US,D,20231214,000000,19.98,20.3487,19.9444,20.2145,43602,0
+SPRE.US,D,20231215,000000,20.18,20.18,19.835,19.9801,9103,0
+SPRE.US,D,20231218,000000,20.04,20.1172,19.9,19.964,59773,0
+SPRE.US,D,20231219,000000,20.09,20.2,20.03,20.1425,33926,0
+SPRE.US,D,20231220,000000,20.17,20.378,19.9173,19.9173,59740,0
+SPRE.US,D,20231221,000000,20.11,20.11,19.79,20.03,22635,0
+SPRE.US,D,20231222,000000,20.09,20.1792,20.06,20.0703,20711,0
+SPRE.US,D,20231226,000000,20.03,20.15,19.97,20.15,44649,0
+SPRE.US,D,20231227,000000,20.16,20.25,20.1218,20.1888,56204,0
+SPRE.US,D,20231228,000000,20.21,20.39,20.19,20.3712,41132,0
+SPRE.US,D,20231229,000000,20.35,20.35,20.1859,20.1859,19340,0
+SPRE.US,D,20240102,000000,20.19,20.41,20.08,20.364,107202,0
+SPRE.US,D,20240103,000000,20.29,20.29,19.89,19.9098,86060,0
+SPRE.US,D,20240104,000000,19.92,20,19.8105,19.867,76873,0
+SPRE.US,D,20240105,000000,19.85,19.95,19.705,19.8155,11637,0
+SPRE.US,D,20240108,000000,19.83,20.079,19.83,20.06,82089,0
+SPRE.US,D,20240109,000000,20.14,20.14,19.8022,19.95,60624,0
+SPRE.US,D,20240110,000000,19.99,20.03,19.83,19.96,15254,0
+SPRE.US,D,20240111,000000,19.93,19.93,19.65,19.82,65846,0
+SPRE.US,D,20240112,000000,19.94,19.97,19.7914,19.9382,33442,0
+SPRE.US,D,20240116,000000,19.94,19.94,19.69,19.78,63134,0
+SPRE.US,D,20240117,000000,19.8,19.8,19.25,19.49,34681,0
+SPRE.US,D,20240118,000000,19.6,19.6,19.225,19.38,16544,0
+SPRE.US,D,20240119,000000,19.5,19.7,19.38,19.63,32131,0
+SPRE.US,D,20240122,000000,19.78,19.84,19.6037,19.69,56700,0
+SPRE.US,D,20240123,000000,19.67,19.6901,19.41,19.53,21458,0
+SPRE.US,D,20240124,000000,19.65,19.6794,19.29,19.32,35987,0
+SPRE.US,D,20240125,000000,19.39,19.5,19.32,19.42,28910,0
+SPRE.US,D,20240126,000000,19.31,19.349,19.2124,19.3014,17847,0
+SPRE.US,D,20240129,000000,19.4,19.49,19.3,19.49,76700,0
+SPRE.US,D,20240130,000000,19.49,19.51,19.25,19.43,52819,0
+SPRE.US,D,20240131,000000,19.39,19.61,19.2137,19.2435,25143,0
+SPRE.US,D,20240201,000000,19.3,19.57,19.11,19.5631,26534,0
+SPRE.US,D,20240202,000000,19.56,19.5887,19.2703,19.51,34036,0
+SPRE.US,D,20240205,000000,19.45,19.45,19.11,19.15,119524,0
+SPRE.US,D,20240206,000000,19.28,19.4125,19.1541,19.33,26610,0
+SPRE.US,D,20240207,000000,19.5,19.5,19.22,19.37,38324,0
+SPRE.US,D,20240208,000000,19.41,19.63,19.3028,19.57,38083,0
+SPRE.US,D,20240209,000000,19.53,19.619,19.4579,19.57,209944,0
+SPRE.US,D,20240212,000000,19.76,19.7874,19.5,19.66,84664,0
+SPRE.US,D,20240213,000000,19.7,19.7,18.99,19.2269,37017,0
+SPRE.US,D,20240214,000000,19.34,19.4682,19.118,19.3234,35876,0
+SPRE.US,D,20240215,000000,19.5,19.97,19.5,19.96,76159,0
+SPRE.US,D,20240216,000000,19.71,19.9188,19.71,19.78,15567,0
+SPRE.US,D,20240220,000000,19.7,19.8581,19.6193,19.75,84969,0
+SPRE.US,D,20240221,000000,19.72,19.9474,19.72,19.9,27895,0
+SPRE.US,D,20240222,000000,19.95,19.9785,19.81,19.8656,21462,0
+SPRE.US,D,20240223,000000,19.92,19.9389,19.85,19.8527,14615,0
+SPRE.US,D,20240226,000000,19.75,19.8199,19.53,19.53,91537,0
+SPRE.US,D,20240227,000000,19.59,19.6921,19.55,19.61,37277,0
+SPRE.US,D,20240228,000000,19.57,19.8,19.45,19.73,54848,0
+SPRE.US,D,20240229,000000,19.95,19.99,19.8201,19.86,40695,0
+SPRE.US,D,20240301,000000,19.86,20.1,19.74,20.1,43383,0
+SPRE.US,D,20240304,000000,20.11,20.37,19.9639,20.37,104417,0
+SPRE.US,D,20240305,000000,20.34,20.34,20.0001,20.11,49861,0
+SPRE.US,D,20240306,000000,20.3,20.3296,20.12,20.27,39751,0
+SPRE.US,D,20240307,000000,20.41,20.41,20.25,20.28,33666,0
+SPRE.US,D,20240308,000000,20.5,20.54,20.35,20.47,17497,0
+SPRE.US,D,20240311,000000,20.48,20.61,20.3004,20.34,69390,0
+SPRE.US,D,20240312,000000,20.41,20.4259,20.2006,20.29,27877,0
+SPRE.US,D,20240313,000000,20.37,20.4599,20.3078,20.3078,36319,0
+SPRE.US,D,20240314,000000,20.35,20.35,19.88,20.02,31048,0
+SPRE.US,D,20240315,000000,20.06,20.06,19.86,19.94,27222,0
+SPRE.US,D,20240318,000000,20.03,20.03,19.75,19.75,46477,0
+SPRE.US,D,20240319,000000,19.85,19.8682,19.71,19.84,42904,0
+SPRE.US,D,20240320,000000,19.83,19.995,19.57,19.93,38959,0
+SPRE.US,D,20240321,000000,20.01,20.12,19.9401,20,32612,0
+SPRE.US,D,20240322,000000,20.1,20.1952,19.88,19.9,24266,0
+SPRE.US,D,20240325,000000,19.95,20.07,19.81,19.9,53920,0
+SPRE.US,D,20240326,000000,19.93,19.93,19.64,19.72,48530,0
+SPRE.US,D,20240327,000000,19.92,20.2,19.92,20.2,47175,0
+SPRE.US,D,20240328,000000,20.26,20.3999,20.2,20.27,55779,0
+SPRE.US,D,20240401,000000,20.4,20.4,19.92,20.03,102303,0
+SPRE.US,D,20240402,000000,20.04,20.04,19.64,19.84,50412,0
+SPRE.US,D,20240403,000000,19.87,19.87,19.58,19.75,56689,0
+SPRE.US,D,20240404,000000,19.78,20,19.56,19.67,76836,0
+SPRE.US,D,20240405,000000,19.69,19.789,19.5101,19.78,37108,0
+SPRE.US,D,20240408,000000,19.9,19.99,19.78,19.98,46981,0
+SPRE.US,D,20240409,000000,19.97,20.17,19.9505,20.12,28595,0
+SPRE.US,D,20240410,000000,19.74,19.7499,19.36,19.44,17532,0
+SPRE.US,D,20240411,000000,19.61,19.61,19.3,19.41,21626,0
+SPRE.US,D,20240412,000000,19.32,19.36,19.1684,19.1684,22130,0
+SPRE.US,D,20240415,000000,19.23,19.24,18.76,18.81,94507,0
+SPRE.US,D,20240416,000000,18.72,18.7726,18.5001,18.57,50838,0
+SPRE.US,D,20240417,000000,18.6,18.63,18.34,18.34,45516,0
+SPRE.US,D,20240418,000000,18.43,18.4387,18.24,18.3,25470,0
+SPRE.US,D,20240419,000000,18.27,18.38,18.22,18.29,21337,0
+SPRE.US,D,20240422,000000,18.42,18.5511,18.26,18.46,79347,0
+SPRE.US,D,20240423,000000,18.55,18.7,18.4517,18.61,355842,0
+SPRE.US,D,20240424,000000,18.65,18.7118,18.475,18.59,20263,0
+SPRE.US,D,20240425,000000,18.26,18.76,18.19,18.32,20986,0
+SPRE.US,D,20240426,000000,18.44,18.5025,18.36,18.36,13755,0
+SPRE.US,D,20240429,000000,18.57,18.6217,18.4301,18.55,65161,0
+SPRE.US,D,20240430,000000,18.47,18.47,18.24,18.24,55971,0
+SPRE.US,D,20240501,000000,18.44,18.51,18.2,18.24,24110,0
+SPRE.US,D,20240502,000000,18.47,18.61,18.18,18.59,62069,0
+SPRE.US,D,20240503,000000,18.74,18.95,18.73,18.76,9756,0
+SPRE.US,D,20240506,000000,18.97,18.9999,18.82,18.96,87395,0
+SPRE.US,D,20240507,000000,18.97,19.1493,18.97,19.09,69174,0
+SPRE.US,D,20240508,000000,19.06,19.06,18.8402,18.87,50778,0
+SPRE.US,D,20240509,000000,19.12,19.34,19.1002,19.33,28911,0
+SPRE.US,D,20240510,000000,19.34,19.34,19.13,19.17,6419,0
+SPRE.US,D,20240513,000000,19.18,19.4099,19.175,19.23,74496,0
+SPRE.US,D,20240514,000000,19.34,19.4603,19.27,19.35,36195,0
+SPRE.US,D,20240515,000000,19.52,19.68,19.52,19.6,30150,0
+SPRE.US,D,20240516,000000,19.68,19.7689,19.64,19.7065,29957,0
+SPRE.US,D,20240517,000000,19.67,19.7497,19.615,19.7346,10602,0
+SPRE.US,D,20240520,000000,19.64,19.7299,19.5304,19.56,68556,0
+SPRE.US,D,20240521,000000,19.62,19.64,19.5,19.55,35071,0
+SPRE.US,D,20240522,000000,19.56,19.62,19.39,19.39,39759,0
+SPRE.US,D,20240523,000000,19.42,19.4678,19,19.07,46913,0
+SPRE.US,D,20240524,000000,19.13,19.14,19,19,13533,0
+SPRE.US,D,20240528,000000,19.09,19.13,18.9,18.95,100822,0
+SPRE.US,D,20240529,000000,18.84,18.84,18.5,18.6575,49437,0
+SPRE.US,D,20240530,000000,18.87,18.95,18.7608,18.93,36305,0
+SPRE.US,D,20240531,000000,18.94,19.14,18.8907,19.11,22062,0
+SPRE.US,D,20240603,000000,19.26,19.26,19,19.07,87206,0
+SPRE.US,D,20240604,000000,18.98,19.3179,18.98,19.18,50250,0
+SPRE.US,D,20240605,000000,19.34,19.3898,19.13,19.31,34296,0
+SPRE.US,D,20240606,000000,19.23,19.32,19.141,19.31,46925,0
+SPRE.US,D,20240607,000000,19.15,19.1687,19.07,19.08,14309,0
+SPRE.US,D,20240610,000000,18.95,19.26,18.91,19.18,52934,0
+SPRE.US,D,20240611,000000,19.09,19.21,19.0727,19.18,43869,0
+SPRE.US,D,20240612,000000,19.49,19.63,19.2401,19.28,41784,0
+SPRE.US,D,20240613,000000,19.34,19.4099,19.2605,19.4,35462,0
+SPRE.US,D,20240614,000000,19.29,19.45,19.1856,19.45,16799,0
+SPRE.US,D,20240617,000000,19.34,19.44,19.21,19.37,19714,0
+SPRE.US,D,20240618,000000,19.42,19.5,19.42,19.5,20439,0
+SPRE.US,D,20240620,000000,19.46,19.4886,19.347,19.4,56425,0
+SPRE.US,D,20240621,000000,19.4,19.475,19.3649,19.47,39733,0
+SPRE.US,D,20240624,000000,19.49,19.76,19.417,19.58,107216,0
+SPRE.US,D,20240625,000000,19.6,19.61,19.32,19.42,43556,0
+SPRE.US,D,20240626,000000,19.21,19.2997,19.13,19.21,46259,0
+SPRE.US,D,20240627,000000,19.23,19.36,19.18,19.29,55643,0
+SPRE.US,D,20240628,000000,19.4,19.5361,19.29,19.46,47396,0
+SPRE.US,D,20240701,000000,19.54,19.54,19.25,19.38,115480,0
+SPRE.US,D,20240702,000000,19.33,19.45,19.29,19.38,60434,0
+SPRE.US,D,20240703,000000,19.44,19.5,19.3318,19.39,62485,0
+SPRE.US,D,20240705,000000,19.39,19.53,19.33,19.5,52303,0
+SPRE.US,D,20240708,000000,19.5,19.6,19.45,19.5,177410,0
+SPRE.US,D,20240709,000000,19.57,19.58,19.315,19.5,61670,0
+SPRE.US,D,20240710,000000,19.59,19.76,19.5028,19.74,59708,0
+SPRE.US,D,20240711,000000,19.92,20.26,19.89,20.09,68289,0
+SPRE.US,D,20240712,000000,20.35,20.4887,20.2,20.41,23975,0
+SPRE.US,D,20240715,000000,20.48,20.5,20.25,20.3,89225,0
+SPRE.US,D,20240716,000000,20.42,20.64,20.4126,20.62,82305,0
+SPRE.US,D,20240717,000000,20.49,21.01,20.49,20.67,61331,0
+SPRE.US,D,20240718,000000,20.83,21,20.62,20.64,46948,0
+SPRE.US,D,20240719,000000,20.7,20.8576,20.55,20.57,21587,0
+SPRE.US,D,20240722,000000,20.71,20.8644,20.56,20.78,84536,0
+SPRE.US,D,20240723,000000,20.86,20.93,20.64,20.79,41943,0
+SPRE.US,D,20240724,000000,20.8,20.81,20.28,20.47,42360,0
+SPRE.US,D,20240725,000000,20.5,20.5382,20.02,20.02,44086,0
+SPRE.US,D,20240726,000000,20.26,20.5083,20.04,20.37,36824,0
+SPRE.US,D,20240729,000000,20.5,20.5,20.27,20.42,90732,0
+SPRE.US,D,20240730,000000,20.5,20.66,20.338,20.47,64931,0
+SPRE.US,D,20240731,000000,20.5,20.76,20.42,20.67,76853,0
+SPRE.US,D,20240801,000000,20.65,20.9992,20.65,20.79,94791,0
+SPRE.US,D,20240802,000000,20.78,20.97,20.49,20.62,44343,0
+SPRE.US,D,20240805,000000,20,20.4286,19.84,19.86,254892,0
+SPRE.US,D,20240806,000000,19.95,20.49,19.85,20.3,75023,0
+SPRE.US,D,20240807,000000,20.47,20.7199,20.16,20.22,60663,0
+SPRE.US,D,20240808,000000,20.19,20.51,20.06,20.46,52379,0
+SPRE.US,D,20240809,000000,20.51,20.64,20.4701,20.6,27401,0
+SPRE.US,D,20240812,000000,20.54,20.6513,20.36,20.48,51515,0
+SPRE.US,D,20240813,000000,20.54,20.76,20.47,20.75,30292,0
+SPRE.US,D,20240814,000000,20.76,20.9,20.6802,20.82,54394,0
+SPRE.US,D,20240815,000000,20.88,20.9902,20.7601,20.84,40348,0
+SPRE.US,D,20240816,000000,20.74,20.9325,20.62,20.74,25319,0
+SPRE.US,D,20240819,000000,20.84,20.99,20.71,20.88,93853,0
+SPRE.US,D,20240820,000000,20.93,20.93,20.72,20.79,46836,0
+SPRE.US,D,20240821,000000,20.76,20.92,20.66,20.8,65153,0
+SPRE.US,D,20240822,000000,20.86,20.9852,20.74,20.88,57457,0
+SPRE.US,D,20240823,000000,20.99,21.3449,20.95,21.27,26626,0
+SPRE.US,D,20240826,000000,21.36,21.49,21.15,21.27,61043,0
+SPRE.US,D,20240827,000000,21.11,21.26,20.93,21.12,86207,0
+SPRE.US,D,20240828,000000,21.08,21.3999,21.0701,21.1,64102,0
+SPRE.US,D,20240829,000000,21.17,21.2899,20.9932,21.08,90796,0
+SPRE.US,D,20240830,000000,21.22,21.4299,21.0823,21.32,39285,0
+SPRE.US,D,20240903,000000,21.23,21.45,21.1153,21.38,122561,0
+SPRE.US,D,20240904,000000,21.4,21.44,21.1286,21.34,74195,0
+SPRE.US,D,20240905,000000,21.38,21.477,21.17,21.23,74455,0
+SPRE.US,D,20240906,000000,21.23,21.2995,20.9527,21.19,29704,0
+SPRE.US,D,20240909,000000,21.3,21.48,21.08,21.39,162841,0
+SPRE.US,D,20240910,000000,21.42,21.74,21.3195,21.7,204969,0
+SPRE.US,D,20240911,000000,21.65,21.66,21.24,21.64,38358,0
+SPRE.US,D,20240912,000000,21.7,21.9799,21.56,21.85,35032,0
+SPRE.US,D,20240913,000000,21.89,22.2176,21.89,22.05,29783,0
+SPRE.US,D,20240916,000000,22.12,22.26,22.06,22.18,79488,0
+SPRE.US,D,20240917,000000,22.19,22.26,21.9768,22.04,36024,0
+SPRE.US,D,20240918,000000,22.03,22.24,21.9,21.94,29305,0
+SPRE.US,D,20240919,000000,22.26,22.39,22.1,22.32,197150,0
+SPRE.US,D,20240920,000000,22.25,22.26,21.98,22.01,35341,0
+SPRE.US,D,20240923,000000,22.2,22.26,22.0408,22.18,150543,0
+SPRE.US,D,20240924,000000,22.15,22.39,22.024,22.24,122318,0
+SPRE.US,D,20240925,000000,22.16,22.4354,21.98,22.04,46788,0
+SPRE.US,D,20240926,000000,22.04,22.1742,21.8744,21.9,64310,0
+SPRE.US,D,20240927,000000,21.88,22.1336,21.86,21.9,25411,0
+SPRE.US,D,20240930,000000,21.9204,22.1322,21.7777,22.035,123715,0
+SPRE.US,D,20241001,000000,22.18,22.18,21.74,21.93,64015,0
+SPRE.US,D,20241002,000000,21.8,21.88,21.6,21.75,68293,0
+SPRE.US,D,20241003,000000,21.69,21.8482,21.5934,21.66,76026,0
+SPRE.US,D,20241004,000000,21.54,21.6599,21.41,21.55,41618,0
+SPRE.US,D,20241007,000000,21.45,21.51,21.21,21.24,92542,0
+SPRE.US,D,20241008,000000,21.39,21.51,21.1877,21.3203,52503,0
+SPRE.US,D,20241009,000000,21.33,21.37,21.0972,21.18,43645,0
+SPRE.US,D,20241010,000000,21.2,21.4417,21.0265,21.18,42512,0
+SPRE.US,D,20241011,000000,21.18,21.37,21.0685,21.34,49306,0
+SPRE.US,D,20241014,000000,21.27,21.4682,21.0966,21.33,49421,0
+SPRE.US,D,20241015,000000,21.35,21.6591,21.2977,21.42,69548,0
+SPRE.US,D,20241016,000000,21.46,21.8553,21.4274,21.773,30385,0
+SPRE.US,D,20241017,000000,21.79,21.8859,21.51,21.56,41143,0
+SPRE.US,D,20241018,000000,21.5,21.7,21.4507,21.57,22389,0
+SPRE.US,D,20241021,000000,21.59,21.6022,21.11,21.26,58528,0
+SPRE.US,D,20241022,000000,21.02,21.27,21.02,21.14,39974,0
+SPRE.US,D,20241023,000000,21.15,21.4399,21.1349,21.31,26434,0
+SPRE.US,D,20241024,000000,21.4,21.5,21.2975,21.36,33685,0
+SPRE.US,D,20241025,000000,21.51,21.51,21.15,21.17,22049,0
+SPRE.US,D,20241028,000000,21.24,21.29,21.02,21.07,105336,0
+SPRE.US,D,20241029,000000,21.07,21.0874,20.86,20.86,85643,0
+SPRE.US,D,20241030,000000,20.85,21.1694,20.8413,21.03,57707,0
+SPRE.US,D,20241031,000000,20.99,21.0399,20.7,20.71,63753,0
+SPRE.US,D,20241101,000000,20.81,20.87,20.5,20.5,66299,0
+SPRE.US,D,20241104,000000,20.63,20.8082,20.5,20.62,79999,0
+SPRE.US,D,20241105,000000,20.7,21,20.5678,21,48742,0
+SPRE.US,D,20241106,000000,21.06,21.2,20.44,20.66,96206,0
+SPRE.US,D,20241107,000000,20.74,20.95,20.66,20.8334,49814,0
+SPRE.US,D,20241108,000000,20.9,21.1395,20.76,21.12,38155,0
+SPRE.US,D,20241111,000000,21.159,21.3183,21,21.04,74252,0
+SPRE.US,D,20241112,000000,20.9977,21.0398,20.75,20.81,47011,0
+SPRE.US,D,20241113,000000,20.9079,21.1,20.84,20.97,30571,0
+SPRE.US,D,20241114,000000,20.95,21.0894,20.78,20.81,37226,0
+SPRE.US,D,20241115,000000,20.7645,20.91,20.69,20.79,21200,0
+SPRE.US,D,20241118,000000,20.7209,20.9646,20.69,20.93,41149,0
+SPRE.US,D,20241119,000000,21,21.13,20.72,21.12,39201,0
+SPRE.US,D,20241120,000000,21.0498,21.07,20.8315,20.9251,26842,0
+SPRE.US,D,20241121,000000,20.8387,21.17,20.8336,21.007,22664,0
+SPRE.US,D,20241122,000000,20.9715,21.2416,20.9703,21.1922,16758,0
+SPRE.US,D,20241125,000000,21.2801,21.6472,21.2707,21.5149,50292,0
+SPRE.US,D,20241126,000000,21.36,21.55,21.3,21.43,55742,0
+SPRE.US,D,20241127,000000,21.5663,21.8366,21.53,21.65,51703,0
+SPRE.US,D,20241129,000000,21.6324,21.77,21.53,21.55,32990,0
+SPRE.US,D,20241202,000000,21.49,21.6,21.19,21.28,88202,0
+SPRE.US,D,20241203,000000,21.2488,21.3867,21.1101,21.2,101994,0
+SPRE.US,D,20241204,000000,21.23,21.23,20.89,20.92,65200,0
+SPRE.US,D,20241205,000000,20.93,20.97,20.7401,20.8,59032,0
+SPRE.US,D,20241206,000000,20.9136,21.0553,20.6902,20.85,16396,0
+SPRE.US,D,20241209,000000,20.9251,21.17,20.8922,21.1,65429,0
+SPRE.US,D,20241210,000000,21,21.03,20.71,20.73,56443,0
+SPRE.US,D,20241211,000000,20.8205,20.95,20.72,20.82,58691,0
+SPRE.US,D,20241212,000000,20.68,21,20.63,20.7445,54534,0
+SPRE.US,D,20241213,000000,20.7,20.78,20.5641,20.58,10392,0
+SPRE.US,D,20241216,000000,20.6183,20.7,20.4595,20.46,61231,0
+SPRE.US,D,20241217,000000,20.3896,20.59,20.3896,20.48,47561,0
+SPRE.US,D,20241218,000000,20.3987,20.549,19.7,19.7,42973,0
+SPRE.US,D,20241219,000000,19.7451,19.81,19.45,19.48,31648,0
+SPRE.US,D,20241220,000000,19.4897,19.93,19.46,19.72,19229,0
+SPRE.US,D,20241223,000000,19.7,19.8921,19.56,19.85,75733,0
+SPRE.US,D,20241224,000000,19.8199,20.04,19.72,20.04,62306,0
+SPRE.US,D,20241226,000000,19.9564,20.1399,19.8014,20.07,165551,0
+SPRE.US,D,20241227,000000,19.79,19.9935,19.74,19.76,110930,0
+SPRE.US,D,20241230,000000,19.73,19.73,19.4784,19.66,150863,0
+SPRE.US,D,20241231,000000,19.7033,19.87,19.6206,19.79,73642,0
+SPRE.US,D,20250102,000000,19.8056,19.91,19.61,19.65,94727,0
+SPRE.US,D,20250103,000000,19.7072,19.99,19.6659,19.99,37260,0
+SPRE.US,D,20250106,000000,20.0151,20.1437,19.78,19.78,94609,0
+SPRE.US,D,20250107,000000,19.8236,19.9,19.5612,19.63,48856,0
+SPRE.US,D,20250108,000000,19.55,19.67,19.41,19.67,113335,0
+SPRE.US,D,20250110,000000,19.4,19.649,19.22,19.27,59333,0
+SPRE.US,D,20250113,000000,19.1608,19.749,19.1101,19.56,76308,0
+SPRE.US,D,20250114,000000,19.5661,19.75,19.3171,19.74,33080,0
+SPRE.US,D,20250115,000000,20.01,20.0631,19.73,19.73,37858,0
+SPRE.US,D,20250116,000000,19.7727,20.1,19.6654,20.1,36510,0
+SPRE.US,D,20250117,000000,20.09,20.1497,19.97,19.97,26091,0
+SPRE.US,D,20250121,000000,20.0327,20.48,19.97,20.44,92813,0
+SPRE.US,D,20250122,000000,20.44,20.44,20.058,20.17,52060,0
+SPRE.US,D,20250123,000000,20.1205,20.32,19.9893,20.32,35841,0
+SPRE.US,D,20250124,000000,20.26,20.4798,20.2456,20.41,23128,0
+SPRE.US,D,20250127,000000,20.2992,20.61,20.19,20.5976,111015,0
+SPRE.US,D,20250128,000000,20.28,20.51,20.0705,20.21,107637,0
+SPRE.US,D,20250129,000000,20.2496,20.32,19.99,20.06,50657,0
+SPRE.US,D,20250130,000000,20.1456,20.46,20.1456,20.3,54302,0
+SPRE.US,D,20250131,000000,20.2605,20.4931,20.2247,20.29,33321,0
+SPRE.US,D,20250203,000000,20.06,20.33,19.9204,20.21,126533,0
+SPRE.US,D,20250204,000000,20.0906,20.3199,19.97,20.29,92612,0
+SPRE.US,D,20250205,000000,20.4151,20.5392,20.3019,20.52,49929,0
+SPRE.US,D,20250206,000000,20.4278,20.59,20.3547,20.59,42250,0
+SPRE.US,D,20250207,000000,20.5731,20.64,20.405,20.48,23421,0
+SPRE.US,D,20250210,000000,20.4332,20.545,20.3608,20.54,77562,0
+SPRE.US,D,20250211,000000,20.43,20.63,20.3806,20.63,53702,0
+SPRE.US,D,20250212,000000,20.0301,20.52,20.0301,20.48,53821,0
+SPRE.US,D,20250213,000000,20.3507,20.63,20.3507,20.63,31669,0
+SPRE.US,D,20250214,000000,20.5608,20.7299,20.4777,20.4777,19759,0
+SPRE.US,D,20250218,000000,20.4284,20.6375,20.4007,20.58,88540,0
+SPRE.US,D,20250219,000000,20.4579,20.5667,20.4008,20.54,59126,0
+SPRE.US,D,20250220,000000,20.45,20.63,20.43,20.62,32111,0
+SPRE.US,D,20250221,000000,20.6411,20.7024,20.43,20.52,38147,0
+SPRE.US,D,20250224,000000,20.52,20.606402,20.3454,20.5,214510,0
+SPRE.US,D,20250225,000000,20.492,20.66,20.46,20.58,165271,0
+SPRE.US,D,20250226,000000,20.5104,20.6049,20.4,20.45,44013,0
+SPRE.US,D,20250227,000000,20.3059,20.5257,20.3059,20.42,39567,0
+SPRE.US,D,20250228,000000,20.4074,20.532,20.28,20.44,19975,0
+SPRE.US,D,20250303,000000,20.54,20.81,20.5,20.72,175964,0
+SPRE.US,D,20250304,000000,20.61,20.746,20.42,20.47,37780,0
+SPRE.US,D,20250305,000000,20.3636,20.775,20.3636,20.7482,68303,0
+SPRE.US,D,20250306,000000,20.5386,20.58,20.3,20.32,30548,0
+SPRE.US,D,20250307,000000,20.24,20.33,20.06,20.2004,34043,0
+SPRE.US,D,20250310,000000,20.2774,20.37,19.8701,19.97,89948,0
+SPRE.US,D,20250311,000000,19.99,19.9915,19.6523,19.84,52679,0
+SPRE.US,D,20250312,000000,19.88,19.89,19.6771,19.72,41338,0
+SPRE.US,D,20250313,000000,19.72,19.82,19.36,19.36,44095,0
+SPRE.US,D,20250314,000000,19.49,19.84,19.405,19.72,26111,0
+SPRE.US,D,20250317,000000,19.5549,19.9751,19.5549,19.91,60150,0
+SPRE.US,D,20250318,000000,19.915,19.9889,19.73,19.82,33427,0
+SPRE.US,D,20250319,000000,19.7319,19.92,19.6551,19.8,27614,0
+SPRE.US,D,20250320,000000,19.77,19.95,19.74,19.85,38445,0
+SPRE.US,D,20250321,000000,19.65,19.68,19.4013,19.52,26586,0
+SPRE.US,D,20250324,000000,19.75,19.83,19.61,19.8,43756,0
+SPRE.US,D,20250325,000000,19.63,19.78,19.46,19.59,41069,0
+SPRE.US,D,20250326,000000,19.63,19.7184,19.5935,19.71,45436,0
+SPRE.US,D,20250327,000000,19.5341,19.76,19.53,19.6,45522,0
+SPRE.US,D,20250328,000000,19.54,19.58,19.335,19.46,22027,0
+SPRE.US,D,20250331,000000,19.405,19.61,19.405,19.52,57632,0
+SPRE.US,D,20250401,000000,19.52,19.66,19.37,19.62,56990,0
+SPRE.US,D,20250402,000000,19.62,19.79,19.62,19.77,27893,0
+SPRE.US,D,20250403,000000,19.5,19.62,18.919,18.93,61374,0
+SPRE.US,D,20250404,000000,18.5357,18.57,17.81,17.89,56980,0
+SPRE.US,D,20250407,000000,17.4271,17.87,17.03,17.33,152825,0
+SPRE.US,D,20250408,000000,17.825,17.9204,16.7154,17,120768,0
+SPRE.US,D,20250409,000000,16.9,18.0999,16.42,17.97,51315,0
+SPRE.US,D,20250410,000000,17.97,18.12,17.4244,17.72,41474,0
+SPRE.US,D,20250411,000000,17.49,17.86,17.36,17.86,32352,0
+SPRE.US,D,20250414,000000,18.01,18.26,17.9301,18.23,54466,0
+SPRE.US,D,20250415,000000,18.19,18.33,18.1308,18.23,36513,0
+SPRE.US,D,20250416,000000,18.2382,18.38,18.0944,18.2,17689,0
+SPRE.US,D,20250417,000000,18.2,18.53,18.1483,18.47,21140,0
+SPRE.US,D,20250421,000000,18.25,18.46,17.86,18.08,34676,0
+SPRE.US,D,20250422,000000,18.2,18.5,18.1411,18.3645,30268,0
+SPRE.US,D,20250423,000000,18.733,18.8503,18.44,18.52,28301,0
+SPRE.US,D,20250424,000000,18.51,18.7312,18.3801,18.66,20585,0
+SPRE.US,D,20250425,000000,18.62,18.66,18.4617,18.62,20169,0
+SPRE.US,D,20250428,000000,18.615,18.76,18.52,18.76,71206,0
+SPRE.US,D,20250429,000000,18.6748,18.85,18.6675,18.81,52522,0
+SPRE.US,D,20250430,000000,18.5748,18.93,18.5418,18.93,31674,0
+SPRE.US,D,20250501,000000,19.01,19.1224,18.93,19.02,71458,0
+SPRE.US,D,20250502,000000,19.26,19.41,19.25,19.41,39407,0
+SPRE.US,D,20250505,000000,19.2046,19.42,19.2046,19.32,40144,0
+SPRE.US,D,20250506,000000,19.0891,19.31,19.0793,19.2,31791,0
+SPRE.US,D,20250507,000000,19.1505,19.3591,19.1505,19.25,26394,0
+SPRE.US,D,20250508,000000,19.3,19.39,19.05,19.12,29179,0
+SPRE.US,D,20250509,000000,19.15,19.295,19.1217,19.28,48657,0
+SPRE.US,D,20250512,000000,19.55,19.65,19.39,19.49,91294,0
+SPRE.US,D,20250513,000000,19.4915,19.6,19.2401,19.36,42289,0
+SPRE.US,D,20250514,000000,19.3,19.3174,19.021,19.04,31120,0
+SPRE.US,D,20250515,000000,19.0636,19.36,19.06,19.36,22980,0
+SPRE.US,D,20250516,000000,19.33,19.6,19.33,19.6,19558,0
+SPRE.US,D,20250519,000000,19.34,19.6392,19.34,19.59,55261,0
+SPRE.US,D,20250520,000000,19.46,19.61,19.46,19.57,38011,0
+SPRE.US,D,20250521,000000,19.36,19.44,19.08,19.09,29668,0
+SPRE.US,D,20250522,000000,19.015,19.09,18.9435,19.05,26376,0
+SPRE.US,D,20250523,000000,19.01,19.1,18.93,19.09,36448,0
+SPRE.US,D,20250527,000000,19.26,19.4296,19.09,19.39,81304,0
+SPRE.US,D,20250528,000000,19.2113,19.39,19.1601,19.37,57311,0
+SPRE.US,D,20250529,000000,19.26,19.539,19.26,19.46,56103,0
+SPRE.US,D,20250530,000000,19.35,19.54,19.35,19.48,19442,0
+SPRE.US,D,20250602,000000,19.3449,19.57,19.25,19.55,99639,0
+SPRE.US,D,20250603,000000,19.5,19.56,19.2577,19.5,52162,0
+SPRE.US,D,20250604,000000,19.41,19.61,19.41,19.58,57735,0
+SPRE.US,D,20250605,000000,19.55,19.6542,19.43,19.58,16321,0
+SPRE.US,D,20250606,000000,19.7,19.71,19.56,19.69,15123,0
+SPRE.US,D,20250609,000000,19.625,19.785,19.51,19.7,29353,0
+SPRE.US,D,20250610,000000,19.5874,19.87,19.5874,19.87,27159,0
+SPRE.US,D,20250611,000000,19.95,19.96,19.6346,19.72,87580,0
+SPRE.US,D,20250612,000000,19.66,19.7983,19.6403,19.79,44350,0
+SPRE.US,D,20250613,000000,19.5374,19.675,19.45,19.58,33457,0
+SPRE.US,D,20250616,000000,19.6284,19.78,19.4909,19.56,66646,0
+SPRE.US,D,20250617,000000,19.5324,19.63,19.41,19.48,43581,0
+SPRE.US,D,20250618,000000,19.4374,19.6582,19.4037,19.55,35392,0
+SPRE.US,D,20250620,000000,19.74,19.76,19.4235,19.52,31386,0
+SPRE.US,D,20250623,000000,19.42,19.73,19.3959,19.73,56303,0
+SPRE.US,D,20250624,000000,19.66,19.85,19.579,19.79,33449,0
+SPRE.US,D,20250625,000000,19.6,19.66,19.15,19.18,50639,0
+SPRE.US,D,20250626,000000,19.1931,19.2,18.88,19.1,70509,0
+SPRE.US,D,20250627,000000,19.0254,19.3,19.0254,19.13,28881,0
+SPRE.US,D,20250630,000000,19.2281,19.2281,18.8838,19.18,142486,0
+SPRE.US,D,20250701,000000,19.1282,19.38,19.051,19.26,54205,0
+SPRE.US,D,20250702,000000,19.2095,19.37,19.14,19.36,73368,0
+SPRE.US,D,20250703,000000,19.2938,19.44,19.2503,19.35,52711,0
+SPRE.US,D,20250707,000000,19.3072,19.43,19.14,19.23,78198,0
+SPRE.US,D,20250708,000000,19.2185,19.28,19.1616,19.22,38002,0
+SPRE.US,D,20250709,000000,19.15,19.23,19.0772,19.17,37814,0
+SPRE.US,D,20250710,000000,19.07,19.35,19.07,19.25,108591,0
+SPRE.US,D,20250711,000000,19.0009,19.23,19.0009,19.23,11253,0
+SPRE.US,D,20250714,000000,19.2855,19.34,19.2074,19.28,55233,0
+SPRE.US,D,20250715,000000,19.33,19.33,19.06,19.11,28500,0
+SPRE.US,D,20250716,000000,19.1513,19.3393,19.1513,19.32,41046,0
+SPRE.US,D,20250717,000000,19.23,19.333,19.1616,19.27,44986,0
+SPRE.US,D,20250718,000000,19.3,19.349,19.2379,19.29,12742,0
+SPRE.US,D,20250721,000000,19.35,19.5078,19.2932,19.32,60972,0
+SPRE.US,D,20250722,000000,19.438,19.67,19.4,19.61,38051,0
+SPRE.US,D,20250723,000000,19.64,19.7,19.5612,19.64,29495,0
+SPRE.US,D,20250724,000000,19.6244,19.67,19.451,19.5,31082,0
+SPRE.US,D,20250725,000000,19.45,19.51,19.2964,19.49,13969,0
+SPRE.US,D,20250728,000000,19.3977,19.5,19.17,19.19,93678,0
+SPRE.US,D,20250729,000000,19.1878,19.59,19.1878,19.58,65780,0
+SPRE.US,D,20250730,000000,19.51,19.57,19.265,19.28,42150,0
+SPRE.US,D,20250731,000000,19.26,19.36,18.97,19.03,53519,0
+SPRE.US,D,20250801,000000,19.06,19.09,18.78,18.91,73546,0
+SPRE.US,D,20250804,000000,18.9232,19.1193,18.9015,19.03,99037,0
+SPRE.US,D,20250805,000000,19.0137,19.2367,19.0137,19.17,38211,0
+SPRE.US,D,20250806,000000,19.1844,19.2999,19.13,19.13,31995,0
+SPRE.US,D,20250807,000000,19.19,19.29,19.12,19.26,50825,0
+SPRE.US,D,20250808,000000,19.24,19.28,19.1201,19.13,17040,0
+SPRE.US,D,20250811,000000,19.11,19.14,19.01,19.01,104096,0
+SPRE.US,D,20250812,000000,18.9754,19.11,18.92,19.07,78051,0
+SPRE.US,D,20250813,000000,19.114,19.2765,19.11,19.25,33698,0
+SPRE.US,D,20250814,000000,19.21,19.21,19.05,19.15,50142,0
+SPRE.US,D,20250815,000000,19.1297,19.29,19.1297,19.22,16688,0
+SPRE.US,D,20250818,000000,19.22,19.25,19.04,19.04,79133,0
+SPRE.US,D,20250819,000000,19.23,19.43,19.12,19.36,36458,0
+SPRE.US,D,20250820,000000,19.44,19.6198,19.3816,19.45,34086,0
+SPRE.US,D,20250821,000000,19.35,19.41,19.2198,19.27,28715,0
+SPRE.US,D,20250822,000000,19.4081,19.6199,19.29,19.55,25299,0
+SPRE.US,D,20250825,000000,19.572,19.572,19.3774,19.42,44907,0
+SPRE.US,D,20250826,000000,19.4,19.4606,19.3069,19.36,48629,0
+SPRE.US,D,20250827,000000,19.31,19.555,19.31,19.5,68680,0
+SPRE.US,D,20250828,000000,19.5,19.58,19.3977,19.5,67091,0
+SPRE.US,D,20250829,000000,19.5,19.6,19.49,19.57,20795,0
+SPRE.US,D,20250902,000000,19.44,19.4694,19.107,19.1335,134325,0
+SPRE.US,D,20250903,000000,19.1693,19.2,19.0601,19.15,90786,0
+SPRE.US,D,20250904,000000,19.24,19.32,19.1508,19.31,84111,0
+SPRE.US,D,20250905,000000,19.47,19.6889,19.42,19.56,89123,0
+SPRE.US,D,20250908,000000,19.52,19.54,19.3416,19.52,85861,0
+SPRE.US,D,20250909,000000,19.364,19.48,19.364,19.44,42566,0
+SPRE.US,D,20250910,000000,19.5126,19.5699,19.32,19.32,26905,0
+SPRE.US,D,20250911,000000,19.28,19.74,19.2,19.71,46108,0
+SPRE.US,D,20250912,000000,19.7,19.7,19.54,19.61,108366,0
+SPRE.US,D,20250915,000000,19.695,19.716,19.53,19.57,85395,0
+SPRE.US,D,20250916,000000,19.605,19.6624,19.4276,19.48,62954,0
+SPRE.US,D,20250917,000000,19.48,19.58,19.36,19.36,33479,0
+SPRE.US,D,20250918,000000,19.52,19.53,19.38,19.47,34375,0
+SPRE.US,D,20250919,000000,19.5217,19.58,19.435,19.48,40983,0
+SPRE.US,D,20250922,000000,19.42,19.539,19.25,19.51,81331,0
+SPRE.US,D,20250923,000000,19.4066,19.6,19.4066,19.52,28639,0
+SPRE.US,D,20250924,000000,19.5927,19.5947,19.36,19.36,49049,0
+SPRE.US,D,20250925,000000,19.21,19.303,19.21,19.21,53231,0
+SPRE.US,D,20250926,000000,19.2046,19.43,19.2046,19.36,20424,0
+SPRE.US,D,20250929,000000,19.2953,19.45,19.2953,19.34,205033,0
+SPRE.US,D,20250930,000000,19.375,19.48,19.3,19.48,62092,0
+SPRE.US,D,20251001,000000,19.5799,19.599,19.476,19.54,100751,0
+SPRE.US,D,20251002,000000,19.53,19.57,19.35,19.48,71698,0
+SPRE.US,D,20251003,000000,19.52,19.69,19.52,19.5889,27802,0
+SPRE.US,D,20251006,000000,19.5455,19.64,19.4493,19.545,108770,0
+SPRE.US,D,20251007,000000,19.59,19.59,19.392,19.425,50347,0
+SPRE.US,D,20251008,000000,19.35,19.4805,19.31,19.39,58603,0
+SPRE.US,D,20251009,000000,19.325,19.4182,19.2001,19.25,77319,0
+SPRE.US,D,20251010,000000,19.278,19.3,18.99,19.01,78681,0
+SPRE.US,D,20251013,000000,19.01,19.13,18.9557,19.09,97503,0
+SPRE.US,D,20251014,000000,19.03,19.27,18.98,19.24,125831,0
+SPRE.US,D,20251015,000000,19.3,19.5198,19.28,19.44,43150,0
+SPRE.US,D,20251016,000000,19.6,19.7,19.44,19.51,56813,0
+SPRE.US,D,20251017,000000,19.36,19.65,19.36,19.63,49529,0
+SPRE.US,D,20251020,000000,19.6592,19.85,19.6452,19.85,79270,0
+SPRE.US,D,20251021,000000,19.7257,19.8434,19.69,19.78,51463,0
+SPRE.US,D,20251022,000000,19.8,19.8493,19.658,19.82,32046,0
+SPRE.US,D,20251023,000000,19.73,19.86,19.665,19.79,34522,0
+SPRE.US,D,20251024,000000,19.92,19.96,19.79,19.86,22864,0
+SPRE.US,D,20251027,000000,19.816,19.97,19.7844,19.95,126135,0
+SPRE.US,D,20251028,000000,19.8693,19.91,19.63,19.63,71809,0
+SPRE.US,D,20251029,000000,19.58,19.58,19.131,19.19,80966,0
+SPRE.US,D,20251030,000000,19.158,19.5094,19.158,19.45,123055,0
+SPRE.US,D,20251031,000000,19.29,19.49,19.29,19.45,94758,0
+SPRE.US,D,20251103,000000,19.318,19.38,19.1504,19.375,117242,0
+SPRE.US,D,20251104,000000,19.32,19.35,19.2372,19.347,54908,0
+SPRE.US,D,20251105,000000,19.48,19.496,19.2327,19.36,50281,0
+SPRE.US,D,20251106,000000,19.2495,19.3337,19.2,19.242,43683,0
+SPRE.US,D,20251107,000000,19.314,19.495,19.2218,19.48,28678,0
+SPRE.US,D,20251110,000000,19.396,19.5399,19.3355,19.46,65262,0
+SPRE.US,D,20251111,000000,19.55,19.65,19.5005,19.62,36248,0
+SPRE.US,D,20251112,000000,19.535,19.6,19.47,19.5,37020,0
+SPRE.US,D,20251113,000000,19.3561,19.45,19.19,19.19,36150,0
+SPRE.US,D,20251114,000000,19.29,19.29,19.15,19.2395,12600,0
+SPRE.US,D,20251117,000000,19.2468,19.3499,19.15,19.155,60238,0
+SPRE.US,D,20251118,000000,19.135,19.2686,19.08,19.18,48025,0
+SPRE.US,D,20251119,000000,19.2019,19.2019,19.06,19.085,38603,0
+SPRE.US,D,20251120,000000,19.32,19.4,19.14,19.14,54758,0
+SPRE.US,D,20251121,000000,19.142,19.4972,19.12,19.39,33127,0
+SPRE.US,D,20251124,000000,19.4683,19.5356,19.3028,19.5102,55589,0
+SPRE.US,D,20251125,000000,19.44,19.6518,19.44,19.5638,48739,0
+SPRE.US,D,20251126,000000,19.5306,19.75,19.48,19.65,37926,0
+SPRE.US,D,20251128,000000,19.4993,19.8,19.46,19.66,53788,0
+SPRE.US,D,20251201,000000,19.5539,19.694,19.53,19.56,124550,0
+SPRE.US,D,20251202,000000,19.6,19.66,19.46,19.51,63852,0
+SPRE.US,D,20251203,000000,19.66,19.66,19.4601,19.57,62499,0
+SPRE.US,D,20251204,000000,19.495,19.57,19.39,19.39,49275,0
+SPRE.US,D,20251205,000000,19.4478,19.529,19.42,19.42,26396,0
+SPRE.US,D,20251208,000000,19.461,19.5,19.37,19.39,64814,0
+SPRE.US,D,20251209,000000,19.4102,19.4581,19.25,19.28,53665,0
+SPRE.US,D,20251210,000000,19.3219,19.4041,19.27,19.4041,24881,0
+SPRE.US,D,20251211,000000,19.42,19.4999,19.3612,19.4,60902,0
+SPRE.US,D,20251212,000000,19.5,19.55,19.34,19.36,25262,0
+SPRE.US,D,20251215,000000,19.48,19.51,19.3801,19.5,59704,0
+SPRE.US,D,20251216,000000,19.5036,19.54,19.3514,19.42,43168,0
+SPRE.US,D,20251217,000000,19.4299,19.54,19.38,19.46,39078,0
+SPRE.US,D,20251218,000000,19.36,19.57,19.36,19.401,34045,0
+SPRE.US,D,20251219,000000,19.5,19.535,19.39,19.4274,12130,0
+SPRE.US,D,20251222,000000,19.49,19.5383,19.37,19.46,51126,0
+SPRE.US,D,20251223,000000,19.6069,19.74,19.6069,19.71,50761,0
+SPRE.US,D,20251224,000000,19.71,19.8,19.6852,19.7845,34705,0
+SPRE.US,D,20251226,000000,19.7133,19.7919,19.6,19.724,35888,0
+SPRE.US,D,20251229,000000,19.6499,19.83,19.62,19.77,115621,0
+SPRE.US,D,20251230,000000,19.7466,19.84,19.65,19.72,116023,0
+SPRE.US,D,20251231,000000,19.6875,19.83,19.54,19.58,63447,0
+SPRE.US,D,20260102,000000,19.67,19.7,19.46,19.66,74472,0
+SPRE.US,D,20260105,000000,19.676,19.74,19.48,19.66,88305,0
+SPRE.US,D,20260106,000000,19.5815,19.7,19.55,19.7,65496,0
+SPRE.US,D,20260107,000000,19.8071,19.8071,19.53,19.53,54980,0
+SPRE.US,D,20260108,000000,19.48,19.77,19.48,19.77,47119,0
+SPRE.US,D,20260109,000000,19.81,19.88,19.73,19.8,66234,0
+SPRE.US,D,20260112,000000,19.85,19.8778,19.68,19.73,78857,0
+SPRE.US,D,20260113,000000,19.73,19.8996,19.6787,19.88,53486,0
+SPRE.US,D,20260114,000000,19.7414,20.06,19.7414,20,28388,0
+SPRE.US,D,20260115,000000,20.1146,20.25,20.09,20.14,49022,0
+SPRE.US,D,20260116,000000,20.13,20.41,20.11,20.38,25157,0
+SPRE.US,D,20260120,000000,20.1674,20.19,19.9678,19.9687,81338,0
+SPRE.US,D,20260121,000000,20.0841,20.15,19.92,20.07,75244,0
+SPRE.US,D,20260122,000000,20.1218,20.25,19.88,19.89,49798,0
+SPRE.US,D,20260123,000000,20.28,20.28,19.7586,19.96,26278,0
+SPRE.US,D,20260126,000000,20.107,20.12,19.86,19.86,101022,0
+SPRE.US,D,20260127,000000,19.9,20,19.8607,20,77533,0
+SPRE.US,D,20260128,000000,19.9094,19.95,19.77,19.77,64155,0
+SPRE.US,D,20260129,000000,19.94,20.04,19.825,20.04,89767,0
+SPRE.US,D,20260130,000000,19.9098,20.05,19.85,20.02,92287,0
+SPRE.US,D,20260202,000000,20.025,20.1,19.9267,19.95,125995,0
+SPRE.US,D,20260203,000000,20.05,20.09,19.8749,20.033,172438,0
+SPRE.US,D,20260204,000000,20.0505,20.25,20.0505,20.1,76570,0
+SPRE.US,D,20260205,000000,20.0689,20.26,20.01,20.13,65201,0
+SPRE.US,D,20260206,000000,20.27,20.339,20.11,20.29,122317,0
+SPRE.US,D,20260209,000000,20.5,20.565,20.3605,20.54,142362,0
+SPRE.US,D,20260210,000000,20.6,20.86,20.554,20.78,45489,0
+SPRE.US,D,20260211,000000,20.94,20.9982,20.7916,20.881,92256,0
+SPRE.US,D,20260212,000000,21.21,21.33,20.97,20.97,69832,0
+SPRE.US,D,20260213,000000,21.05,21.33,21.025,21.27,53472,0
+SPRE.US,D,20260217,000000,21.2606,21.41,21.1567,21.41,114256,0
+SPRE.US,D,20260218,000000,21.39,21.39,21.08,21.13,64889,0
diff --git a/daily/us/nyse etfs/2/spsk.us.txt b/daily/us/nyse etfs/2/spsk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc91b9f95cc3a3c8da7d62c43fa9156d27964e33
--- /dev/null
+++ b/daily/us/nyse etfs/2/spsk.us.txt	
@@ -0,0 +1,1542 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPSK.US,D,20191231,000000,19.6908,19.7296,19.6768,19.6808,90790.133066328,0
+SPSK.US,D,20200102,000000,19.6618,19.8452,19.612,19.6718,55864.213131317,0
+SPSK.US,D,20200103,000000,19.6778,19.6808,19.6518,19.6518,41928.764053333,0
+SPSK.US,D,20200106,000000,19.6419,19.6419,19.5732,19.593,25208.834042787,0
+SPSK.US,D,20200107,000000,19.632,19.7396,19.632,19.6997,27264.834558397,0
+SPSK.US,D,20200108,000000,19.6997,19.7545,19.6518,19.6518,22813.678732508,0
+SPSK.US,D,20200109,000000,19.6718,19.6718,19.6518,19.6518,631.14901138052,0
+SPSK.US,D,20200110,000000,19.632,19.7196,19.632,19.6468,18996.682167657,0
+SPSK.US,D,20200113,000000,19.6518,19.6518,19.632,19.6419,3293.2131245641,0
+SPSK.US,D,20200114,000000,19.632,19.6718,19.632,19.6518,19554.581770721,0
+SPSK.US,D,20200115,000000,19.6808,19.6808,19.6498,19.6518,10148.555009702,0
+SPSK.US,D,20200116,000000,19.6808,19.6908,19.6568,19.6618,24796.429839802,0
+SPSK.US,D,20200117,000000,19.6668,19.6908,19.6668,19.6668,17607.953659308,0
+SPSK.US,D,20200121,000000,19.7196,21.6202,19.6668,19.6718,21255.372826826,0
+SPSK.US,D,20200122,000000,19.6997,19.7446,19.622,19.6808,22068.140234168,0
+SPSK.US,D,20200123,000000,19.6718,19.6808,19.6419,19.6419,1639.5826464162,0
+SPSK.US,D,20200124,000000,19.6808,19.6997,19.6668,19.6668,2693.1700263041,0
+SPSK.US,D,20200127,000000,19.6618,19.7086,19.6578,19.6718,6085.7213895434,0
+SPSK.US,D,20200128,000000,19.7096,19.7096,19.6908,19.7096,307.04546499593,0
+SPSK.US,D,20200129,000000,19.7396,19.7496,19.7226,19.7326,2983.1574099114,0
+SPSK.US,D,20200130,000000,19.7396,19.7844,19.7146,19.7146,23528.111317727,0
+SPSK.US,D,20200131,000000,19.7664,19.7794,19.7246,19.7246,7700.2186221527,0
+SPSK.US,D,20200203,000000,19.6937,19.7496,19.6937,19.7296,13990.63698836,0
+SPSK.US,D,20200204,000000,19.6808,19.8093,19.6518,19.7336,27517.695529569,0
+SPSK.US,D,20200205,000000,19.7496,19.7684,19.7496,19.7595,25515.879507783,0
+SPSK.US,D,20200206,000000,19.7296,19.7894,19.7017,19.7595,10500.754219551,0
+SPSK.US,D,20200207,000000,19.7196,19.7794,19.7196,19.7446,16304.515557905,0
+SPSK.US,D,20200210,000000,19.7794,19.7994,19.7694,19.7694,21842.371509906,0
+SPSK.US,D,20200211,000000,19.7545,19.7844,19.7545,19.7794,1859.3308713642,0
+SPSK.US,D,20200212,000000,19.7894,19.7944,19.7096,19.7505,6896.481963781,0
+SPSK.US,D,20200213,000000,19.7994,19.8193,19.7694,19.7694,15568.007808536,0
+SPSK.US,D,20200214,000000,19.7784,19.8193,19.7496,19.7844,18864.231182756,0
+SPSK.US,D,20200218,000000,19.8193,19.8193,19.7595,19.7694,31252.411937135,0
+SPSK.US,D,20200219,000000,19.7894,19.8093,19.7734,19.7854,18883.29609725,0
+SPSK.US,D,20200220,000000,19.7994,19.8093,19.7954,19.8044,1201.0896130723,0
+SPSK.US,D,20200221,000000,19.8751,19.8751,19.8382,19.8382,14586.666420411,0
+SPSK.US,D,20200224,000000,19.8562,19.8751,19.8472,19.8651,27248.77989356,0
+SPSK.US,D,20200225,000000,19.8562,19.89,19.8382,19.8472,32048.121263088,0
+SPSK.US,D,20200226,000000,19.8272,19.8272,19.8143,19.8143,410.39736988018,0
+SPSK.US,D,20200227,000000,19.8093,19.8093,19.7914,19.7944,1312.4688503747,0
+SPSK.US,D,20200228,000000,20.2488,20.2488,19.7296,19.7844,73336.705556069,0
+SPSK.US,D,20200302,000000,19.8193,19.8701,19.8093,19.8282,48591.449960434,0
+SPSK.US,D,20200303,000000,19.905,19.9349,19.8472,19.89,1824.2112920346,0
+SPSK.US,D,20200304,000000,19.9648,19.9748,19.9249,19.9249,10089.353433118,0
+SPSK.US,D,20200305,000000,19.918,19.9758,19.905,19.9548,5203.7182400944,0
+SPSK.US,D,20200306,000000,19.9299,19.9448,19.91,19.91,2359.0323143968,0
+SPSK.US,D,20200309,000000,19.8193,19.8193,19.632,19.632,37818.769855217,0
+SPSK.US,D,20200310,000000,19.632,19.6518,19.5532,19.632,19217.433809157,0
+SPSK.US,D,20200311,000000,19.6518,19.6518,19.5372,19.5532,22098.242730736,0
+SPSK.US,D,20200312,000000,19.2392,19.3668,19.1934,19.3618,5598.0609451381,0
+SPSK.US,D,20200313,000000,19.3518,19.3518,19.3518,19.3518,100.34165522743,0
+SPSK.US,D,20200316,000000,19.2592,19.3568,19.2592,19.3429,43358.632640323,0
+SPSK.US,D,20200317,000000,19.2492,19.2492,19.1476,19.1476,2030.9151018031,0
+SPSK.US,D,20200318,000000,19.0061,19.026,18.8685,18.9612,12666.127139358,0
+SPSK.US,D,20200319,000000,18.7799,18.7799,18.5735,18.6513,10795.758685919,0
+SPSK.US,D,20200320,000000,18.5835,18.9662,18.5835,18.6811,51817.434175995,0
+SPSK.US,D,20200323,000000,18.8097,18.8964,18.7151,18.8197,28455.890005946,0
+SPSK.US,D,20200324,000000,18.7948,18.7948,18.7948,18.7948,16.054664836388,0
+SPSK.US,D,20200325,000000,18.9562,18.9762,18.74,18.74,21899.566253386,0
+SPSK.US,D,20200326,000000,18.8785,18.9363,18.7201,18.8735,8255.1079755604,0
+SPSK.US,D,20200327,000000,18.7599,18.8586,18.7201,18.8486,86700.207199259,0
+SPSK.US,D,20200330,000000,18.73,18.8875,18.73,18.7948,22888.934973928,0
+SPSK.US,D,20200331,000000,18.7699,18.7699,18.6573,18.6573,1215.1374448041,0
+SPSK.US,D,20200401,000000,18.6035,18.6035,18.3593,18.3593,17579.857995845,0
+SPSK.US,D,20200402,000000,18.2935,18.6513,18.2935,18.4829,3467.8076046599,0
+SPSK.US,D,20200403,000000,18.4181,18.8486,18.4181,18.5267,2947.0344140295,0
+SPSK.US,D,20200406,000000,18.6433,18.7101,18.6413,18.6563,9968.9434468449,0
+SPSK.US,D,20200407,000000,18.5556,18.7201,18.5467,18.5835,9008.6738063184,0
+SPSK.US,D,20200408,000000,18.5556,18.6613,18.5067,18.6613,2257.6872426171,0
+SPSK.US,D,20200409,000000,18.7799,18.7799,18.74,18.74,1408.7968393931,0
+SPSK.US,D,20200413,000000,18.7799,18.7799,18.74,18.74,2271.7350743489,0
+SPSK.US,D,20200414,000000,18.8297,18.8357,18.6413,18.7409,13638.437778512,0
+SPSK.US,D,20200415,000000,18.7799,18.8486,18.6811,18.7719,3576.1765923055,0
+SPSK.US,D,20200416,000000,18.6513,18.6513,18.6513,18.6513,476.62286233028,0
+SPSK.US,D,20200417,000000,18.7649,18.7649,18.6752,18.736,1312.4688503747,0
+SPSK.US,D,20200420,000000,18.6811,18.7001,18.6134,18.6871,7653.0580441958,0
+SPSK.US,D,20200421,000000,18.6085,18.9164,18.6085,18.8785,23358.533920393,0
+SPSK.US,D,20200422,000000,18.8197,18.8297,18.6811,18.6951,1315.4791000316,0
+SPSK.US,D,20200423,000000,18.8297,18.8576,18.7848,18.7848,1816.1839596164,0
+SPSK.US,D,20200424,000000,19.0938,19.0938,19.016,19.0688,953.24572466056,0
+SPSK.US,D,20200427,000000,19.1037,19.1037,18.8586,18.8586,2070.0483473418,0
+SPSK.US,D,20200428,000000,19.016,19.016,18.7898,19.016,21996.897658957,0
+SPSK.US,D,20200429,000000,19.1217,19.1944,19.1217,19.1944,1518.169243591,0
+SPSK.US,D,20200430,000000,19.0459,19.0738,19.0459,19.0589,1721.8628037026,0
+SPSK.US,D,20200501,000000,19.0539,19.1067,18.9861,19.1067,6178.0357123527,0
+SPSK.US,D,20200504,000000,19.0838,19.1526,19.025,19.0748,8058.4383313147,0
+SPSK.US,D,20200505,000000,19.1954,19.2442,19.1954,19.2233,1327.5200986589,0
+SPSK.US,D,20200506,000000,19.1814,19.1914,19.1227,19.1526,2712.2349407973,0
+SPSK.US,D,20200507,000000,19.2472,19.314,19.2293,19.2891,3615.3098378442,0
+SPSK.US,D,20200508,000000,19.329,19.4057,19.2482,19.2482,6844.3043030628,0
+SPSK.US,D,20200511,000000,19.2652,19.325,19.2652,19.325,2202.499332242,0
+SPSK.US,D,20200512,000000,19.3439,19.3439,19.2432,19.2432,1950.6417776212,0
+SPSK.US,D,20200513,000000,19.2402,19.2402,19.1526,19.2034,51327.766898486,0
+SPSK.US,D,20200514,000000,19.2702,19.3449,19.2114,19.3449,12366.105590228,0
+SPSK.US,D,20200515,000000,19.3678,19.4166,19.3578,19.3898,1581.3844863842,0
+SPSK.US,D,20200518,000000,19.5064,19.594,19.5064,19.5742,5134.4824979874,0
+SPSK.US,D,20200519,000000,19.5492,19.5642,19.4566,19.5342,12157.394947355,0
+SPSK.US,D,20200520,000000,19.5064,19.601,19.4964,19.6,14093.988893245,0
+SPSK.US,D,20200521,000000,19.5442,19.5442,19.4674,19.4674,1224.1681937746,0
+SPSK.US,D,20200522,000000,19.4166,19.4366,19.4067,19.4266,15273.003342166,0
+SPSK.US,D,20200526,000000,19.5542,19.5542,19.4067,19.4166,6617.5321622488,0
+SPSK.US,D,20200527,000000,19.4067,19.4964,19.3678,19.4724,46220.37664741,0
+SPSK.US,D,20200528,000000,19.4566,19.4566,19.4416,19.4416,804.74007492396,0
+SPSK.US,D,20200529,000000,19.4266,19.4834,19.3768,19.4834,20221.853777983,0
+SPSK.US,D,20200601,000000,19.5352,19.604,19.5262,19.5612,7278.7836701975,0
+SPSK.US,D,20200602,000000,19.7106,19.7106,19.5034,19.6538,22397.260863314,0
+SPSK.US,D,20200603,000000,19.6528,19.6728,19.584,19.6429,6936.618625872,0
+SPSK.US,D,20200604,000000,19.4994,19.5742,19.4714,19.5692,2652.0299476609,0
+SPSK.US,D,20200605,000000,19.61,19.61,19.5542,19.5542,1854.3137886028,0
+SPSK.US,D,20200608,000000,19.4664,19.6548,19.4664,19.608,7057.0286121449,0
+SPSK.US,D,20200609,000000,19.4964,19.5462,19.4964,19.5462,5981.3660681069,0
+SPSK.US,D,20200610,000000,19.4964,19.6528,19.4964,19.6528,3598.2517564555,0
+SPSK.US,D,20200611,000000,19.4864,19.4864,19.334,19.339,17569.823830322,0
+SPSK.US,D,20200612,000000,19.5352,19.584,19.4486,19.5412,49982.185301886,0
+SPSK.US,D,20200615,000000,19.4964,19.5352,19.4924,19.5262,17271.809114297,0
+SPSK.US,D,20200616,000000,19.584,19.7106,19.4596,19.613,14287.648287834,0
+SPSK.US,D,20200617,000000,21.1727,21.6242,19.4874,19.5332,8246.0772265899,0
+SPSK.US,D,20200618,000000,19.5742,19.613,19.5442,19.5692,16096.808331584,0
+SPSK.US,D,20200619,000000,19.623,19.623,19.5712,19.5712,2067.038097685,0
+SPSK.US,D,20200622,000000,19.604,19.6528,19.595,19.595,3258.0935452346,0
+SPSK.US,D,20200623,000000,19.6628,19.7106,19.623,19.624,13028.360514729,0
+SPSK.US,D,20200624,000000,19.5064,19.5642,19.4864,19.5352,10100.391015193,0
+SPSK.US,D,20200625,000000,19.5462,19.5642,19.5362,19.5542,2774.4467670384,0
+SPSK.US,D,20200626,000000,19.4964,19.5542,19.4964,19.5542,12280.815183285,0
+SPSK.US,D,20200629,000000,19.5164,19.5642,19.5164,19.5592,3142.700641723,0
+SPSK.US,D,20200630,000000,19.584,19.617,19.5692,19.617,5223.7865711398,0
+SPSK.US,D,20200701,000000,19.6618,19.6918,19.6429,19.6429,1123.8265385472,0
+SPSK.US,D,20200702,000000,19.6628,19.7007,19.613,19.6369,2191.461750167,0
+SPSK.US,D,20200706,000000,19.7505,19.7505,19.6429,19.6937,6326.5413620893,0
+SPSK.US,D,20200707,000000,19.6818,19.6818,19.604,19.613,7321.9305819453,0
+SPSK.US,D,20200708,000000,19.6728,19.6838,19.6478,19.6738,3462.7905218985,0
+SPSK.US,D,20200709,000000,19.7007,19.7007,19.633,19.634,806.74690802851,0
+SPSK.US,D,20200710,000000,19.6678,19.7106,19.6488,19.6488,5780.6827576521,0
+SPSK.US,D,20200713,000000,19.7406,19.7466,19.6528,19.6528,4743.1500426005,0
+SPSK.US,D,20200714,000000,19.6728,19.7406,19.6718,19.7406,4107.9873650109,0
+SPSK.US,D,20200715,000000,19.7704,19.9468,19.7505,19.8223,22522.687932348,0
+SPSK.US,D,20200716,000000,19.6818,19.7724,19.6818,19.7724,4667.8938011799,0
+SPSK.US,D,20200717,000000,19.7436,19.7904,19.7306,19.7565,6857.3487182424,0
+SPSK.US,D,20200720,000000,19.7904,19.887,19.7605,19.8821,5905.1064101341,0
+SPSK.US,D,20200721,000000,19.907,19.907,19.887,19.89,12653.082724179,0
+SPSK.US,D,20200722,000000,19.887,19.9369,19.8701,19.8701,7261.7255888089,0
+SPSK.US,D,20200723,000000,19.8771,19.907,19.8582,19.8691,9403.0165113622,0
+SPSK.US,D,20200724,000000,19.8582,19.8582,19.7505,19.8402,9271.5689430142,0
+SPSK.US,D,20200727,000000,19.8671,19.8771,19.8432,19.8542,3884.2254738537,0
+SPSK.US,D,20200728,000000,19.8352,19.8352,19.7974,19.7974,880.99973289681,0
+SPSK.US,D,20200729,000000,19.8462,19.894,19.8203,19.894,5023.103260685,0
+SPSK.US,D,20200730,000000,19.8302,19.8771,19.8004,19.8691,1360.6328448839,0
+SPSK.US,D,20200731,000000,19.9568,19.9568,19.897,19.9249,2610.8898690176,0
+SPSK.US,D,20200803,000000,19.9618,19.9917,19.9369,19.9907,3378.5035315075,0
+SPSK.US,D,20200804,000000,19.9867,20.1631,19.9847,20.0644,5744.5597617702,0
+SPSK.US,D,20200805,000000,20.0346,20.0644,20.0346,20.0375,1370.6670104067,0
+SPSK.US,D,20200806,000000,20.0445,20.0644,20.0156,20.0455,2961.0822457614,0
+SPSK.US,D,20200807,000000,20.0355,20.0355,19.9817,19.9817,4472.2275734864,0
+SPSK.US,D,20200810,000000,20.0156,20.0844,19.9967,20.0027,3277.1584597278,0
+SPSK.US,D,20200811,000000,20.0644,20.0644,19.9797,19.9797,952.24230810828,0
+SPSK.US,D,20200812,000000,20.0066,20.0355,19.9867,19.9907,4760.2081239891,0
+SPSK.US,D,20200813,000000,19.9867,19.9867,19.9419,19.9419,32294.961734948,0
+SPSK.US,D,20200814,000000,19.9468,19.9668,19.9369,19.9568,9091.9573801571,0
+SPSK.US,D,20200817,000000,20.0066,20.0066,19.9688,19.9718,2182.4310011965,0
+SPSK.US,D,20200818,000000,20.0066,20.0355,19.9269,20.0007,15550.949727146,0
+SPSK.US,D,20200819,000000,19.9369,19.9369,19.8831,19.897,3032.3248209728,0
+SPSK.US,D,20200820,000000,19.897,19.911,19.8651,19.911,3833.0512296877,0
+SPSK.US,D,20200821,000000,19.8771,20.0545,19.8771,19.9997,14861.602555734,0
+SPSK.US,D,20200824,000000,20.0066,20.0066,19.9917,19.9927,566.93035203496,0
+SPSK.US,D,20200825,000000,19.9419,19.9468,19.907,19.9269,6245.264621355,0
+SPSK.US,D,20200826,000000,19.9369,19.9369,19.9369,19.9369,459.56478094162,0
+SPSK.US,D,20200827,000000,19.9568,19.9768,19.9448,19.9498,10447.57314228,0
+SPSK.US,D,20200828,000000,19.9688,20.0575,19.9688,20.0575,4448.1455762318,0
+SPSK.US,D,20200831,000000,19.9728,20.1133,19.9728,20.0116,10472.658556086,0
+SPSK.US,D,20200901,000000,20.0644,20.0744,19.9867,20.0495,2874.7884222658,0
+SPSK.US,D,20200902,000000,19.9917,20.0545,19.9917,20.0535,869.96215082179,0
+SPSK.US,D,20200903,000000,20.0445,20.0445,19.9468,19.9718,5438.5177133265,0
+SPSK.US,D,20200904,000000,19.9269,19.9568,19.907,19.921,12933.035942263,0
+SPSK.US,D,20200908,000000,20.1043,20.1043,19.908,19.9299,5903.0995770295,0
+SPSK.US,D,20200909,000000,19.9768,20.0545,19.9658,20.0296,2518.5755462084,0
+SPSK.US,D,20200910,000000,20.0355,20.0355,20.0066,20.0206,6362.6643579711,0
+SPSK.US,D,20200911,000000,19.9817,20.0156,19.9817,20.0007,1535.2273249796,0
+SPSK.US,D,20200914,000000,19.9768,20.0355,19.9768,20.0206,3430.6811922257,0
+SPSK.US,D,20200915,000000,20.0545,20.0644,20.0395,20.0595,11617.556842231,0
+SPSK.US,D,20200916,000000,20.0644,20.0943,20.0475,20.0485,4259.5032644043,0
+SPSK.US,D,20200917,000000,20.0156,20.0156,19.9468,19.9817,10590.058292702,0
+SPSK.US,D,20200918,000000,19.9568,19.9568,19.921,19.921,449.53061541887,0
+SPSK.US,D,20200921,000000,19.887,19.887,19.8004,19.8342,21101.850094328,0
+SPSK.US,D,20200922,000000,19.9768,19.9768,19.887,19.9309,6857.3487182424,0
+SPSK.US,D,20200923,000000,19.8402,19.917,19.8302,19.8412,15835.920027993,0
+SPSK.US,D,20200924,000000,19.7356,19.917,19.7356,19.917,62281.061983112,0
+SPSK.US,D,20200925,000000,19.8671,19.9269,19.8651,19.8711,13913.373913835,0
+SPSK.US,D,20200928,000000,19.9369,19.9369,19.897,19.898,3820.0068145081,0
+SPSK.US,D,20200929,000000,19.8671,19.8671,19.8302,19.8332,10447.57314228,0
+SPSK.US,D,20200930,000000,19.917,19.9568,19.917,19.9269,17036.006224512,0
+SPSK.US,D,20201001,000000,19.9668,19.9768,19.917,19.9249,8641.423348186,0
+SPSK.US,D,20201002,000000,19.916,19.917,19.8741,19.8741,2693.1700263041,0
+SPSK.US,D,20201005,000000,19.9269,19.9269,19.897,19.912,1899.4675334552,0
+SPSK.US,D,20201006,000000,19.9369,19.9369,19.915,19.915,43933.590324776,0
+SPSK.US,D,20201007,000000,19.9319,19.9768,19.917,19.9538,12085.148955591,0
+SPSK.US,D,20201008,000000,20.0116,20.0644,20.0066,20.0395,5305.0633118741,0
+SPSK.US,D,20201009,000000,20.3116,20.3116,20.0156,20.0495,6126.8614681867,0
+SPSK.US,D,20201012,000000,20.0395,20.0545,20.0256,20.0395,1692.7637236867,0
+SPSK.US,D,20201013,000000,20.0256,20.0256,19.9668,20.0007,8126.6706568693,0
+SPSK.US,D,20201014,000000,19.9967,20.0286,19.9967,20.0286,950.23547500373,0
+SPSK.US,D,20201015,000000,19.9568,20.0066,19.9568,19.9917,34251.624011883,0
+SPSK.US,D,20201016,000000,20.0744,20.0744,20.0156,20.0485,2287.7897391853,0
+SPSK.US,D,20201019,000000,20.0355,20.1043,19.9797,19.9797,39575.752238249,0
+SPSK.US,D,20201020,000000,19.9708,19.9708,19.9269,19.9269,1987.7681900553,0
+SPSK.US,D,20201021,000000,19.9528,19.9867,19.9528,19.9718,913.10906256958,0
+SPSK.US,D,20201022,000000,19.9269,19.9269,19.902,19.92,1981.7476907417,0
+SPSK.US,D,20201023,000000,19.9369,19.9588,19.9339,19.9588,2749.3613532315,0
+SPSK.US,D,20201026,000000,19.9309,19.9768,19.9309,19.9419,7499.5353116979,0
+SPSK.US,D,20201027,000000,19.9768,20.0156,19.9468,20.0017,4246.4588492247,0
+SPSK.US,D,20201028,000000,19.9269,19.9269,19.8402,19.8532,4739.1363763914,0
+SPSK.US,D,20201029,000000,19.9419,19.9419,19.8472,19.892,5605.0848610041,0
+SPSK.US,D,20201030,000000,19.8203,19.897,19.8004,19.8632,20821.896876243,0
+SPSK.US,D,20201102,000000,19.9269,19.9518,19.907,19.9518,4210.3358533428,0
+SPSK.US,D,20201103,000000,19.9668,19.9718,19.9558,19.9718,1568.3400712047,0
+SPSK.US,D,20201104,000000,20.0395,20.1133,20.0395,20.0654,39987.153024682,0
+SPSK.US,D,20201105,000000,20.1043,20.1043,19.9867,20.0136,1964.689609353,0
+SPSK.US,D,20201106,000000,19.9867,20.1631,19.9269,19.9608,28984.690528995,0
+SPSK.US,D,20201109,000000,20.1831,20.193,19.9458,19.9458,22877.897391853,0
+SPSK.US,D,20201110,000000,19.9468,20.0744,19.9269,20.0355,48695.80528187,0
+SPSK.US,D,20201111,000000,20.0355,20.0355,19.9468,19.9638,13392.600723205,0
+SPSK.US,D,20201112,000000,19.9787,19.9787,19.9369,19.9668,7837.6866898143,0
+SPSK.US,D,20201113,000000,20.0017,20.0017,19.9668,19.9668,37878.974848354,0
+SPSK.US,D,20201116,000000,19.9688,20.0684,19.9668,20.0684,27149.441654885,0
+SPSK.US,D,20201117,000000,20.0445,20.0445,19.9967,20.0216,18760.879277872,0
+SPSK.US,D,20201118,000000,20.0495,20.0744,20.0355,20.0355,5454.5723781629,0
+SPSK.US,D,20201119,000000,20.0644,20.0694,20.0355,20.0694,11779.106907148,0
+SPSK.US,D,20201120,000000,20.0545,20.0644,20.0545,20.0644,3385.5274473734,0
+SPSK.US,D,20201123,000000,20.0644,20.1233,20.0644,20.1073,2396.158726831,0
+SPSK.US,D,20201124,000000,20.0844,20.1332,20.0744,20.1233,7597.8701338208,0
+SPSK.US,D,20201125,000000,20.0545,20.0615,20.0316,20.0355,16260.365229605,0
+SPSK.US,D,20201127,000000,20.0744,20.1332,20.0744,20.0993,7416.2517378591,0
+SPSK.US,D,20201130,000000,20.0943,20.1531,20.0445,20.1043,24312.783061606,0
+SPSK.US,D,20201201,000000,20.0894,20.0943,20.0794,20.0794,1257.2809399997,0
+SPSK.US,D,20201202,000000,20.0644,20.0794,20.0545,20.0794,1806.1497940937,0
+SPSK.US,D,20201203,000000,20.1043,20.1731,20.0844,20.1083,31702.945969106,0
+SPSK.US,D,20201204,000000,20.1282,20.1332,20.0844,20.0993,5919.1542418659,0
+SPSK.US,D,20201207,000000,20.0515,20.1043,20.0495,20.0694,8748.7889192794,0
+SPSK.US,D,20201208,000000,20.0605,20.0943,20.0605,20.0794,20802.831961751,0
+SPSK.US,D,20201209,000000,20.0355,20.1332,20.0156,20.0495,12028.957628664,0
+SPSK.US,D,20201210,000000,20.0943,20.1282,20.0943,20.1282,8607.3071854087,0
+SPSK.US,D,20201211,000000,20.1233,20.1631,20.1043,20.1083,10016.104024802,0
+SPSK.US,D,20201214,000000,20.1332,20.1831,20.0844,20.1213,15549.946310594,0
+SPSK.US,D,20201215,000000,20.1233,20.1531,20.1133,20.1282,4501.3266535024,0
+SPSK.US,D,20201216,000000,20.1472,20.193,20.1372,20.1382,18967.583087641,0
+SPSK.US,D,20201217,000000,20.1432,20.1831,20.1133,20.1183,35139.647660645,0
+SPSK.US,D,20201218,000000,20.1183,20.1731,20.0943,20.1083,18014.33736298,0
+SPSK.US,D,20201221,000000,20.0943,20.1043,20.0605,20.1023,14428.126605152,0
+SPSK.US,D,20201222,000000,20.1631,20.2229,20.1043,20.1482,50237.053106164,0
+SPSK.US,D,20201223,000000,20.1282,20.1631,20.0256,20.1282,12921.998360188,0
+SPSK.US,D,20201224,000000,20.1581,20.203,20.1531,20.188,5645.221523095,0
+SPSK.US,D,20201228,000000,20.1731,20.193,20.1133,20.1731,10422.487728473,0
+SPSK.US,D,20201229,000000,20.1531,20.193,20.1531,20.1631,6721.8874836853,0
+SPSK.US,D,20201230,000000,20.1203,20.1731,20.0943,20.1581,19367.946291998,0
+SPSK.US,D,20201231,000000,20.1611,20.1831,20.1133,20.1571,8798.9597468931,0
+SPSK.US,D,20210104,000000,20.1133,20.193,20.0993,20.1173,25103.475304797,0
+SPSK.US,D,20210105,000000,20.1133,20.1133,20.0644,20.1133,22295.915791534,0
+SPSK.US,D,20210106,000000,20.0844,20.1043,20.0644,20.1023,34887.790106024,0
+SPSK.US,D,20210107,000000,20.0445,20.0445,20.0166,20.0425,3907.304054556,0
+SPSK.US,D,20210108,000000,20.0545,20.0894,20.0355,20.0794,8057.4349147624,0
+SPSK.US,D,20210111,000000,20.0066,20.0595,20.0066,20.0196,10685.382865169,0
+SPSK.US,D,20210112,000000,19.9768,20.0256,19.9468,20.0046,66127.157627979,0
+SPSK.US,D,20210113,000000,20.0644,20.1133,20.0475,20.0834,8745.7786696225,0
+SPSK.US,D,20210114,000000,20.0943,20.0943,19.9967,20.0156,31701.942552553,0
+SPSK.US,D,20210115,000000,20.0116,20.0256,19.9967,20.0226,17430.348929556,0
+SPSK.US,D,20210119,000000,20.1133,20.1233,20.0495,20.0794,147623.64658714,0
+SPSK.US,D,20210120,000000,20.0625,20.1332,20.0355,20.0545,43617.51411081,0
+SPSK.US,D,20210121,000000,20.0545,20.0644,20.0445,20.0495,3880.2118076446,0
+SPSK.US,D,20210122,000000,20.0355,20.0943,20.0206,20.0694,9140.1213746663,0
+SPSK.US,D,20210125,000000,20.0744,20.1233,20.0744,20.0983,94149.571683343,0
+SPSK.US,D,20210126,000000,20.1531,20.187,20.0644,20.0784,29168.315758061,0
+SPSK.US,D,20210127,000000,20.0844,20.1233,20.0256,20.0764,13482.908212909,0
+SPSK.US,D,20210128,000000,20.1133,20.1332,20.0894,20.0894,11565.379181513,0
+SPSK.US,D,20210129,000000,20.0943,20.0943,20.0545,20.0545,7387.1526578432,0
+SPSK.US,D,20210201,000000,20.2727,20.2727,20.0724,20.1252,11106.817817124,0
+SPSK.US,D,20210202,000000,20.0943,20.1233,20.0256,20.1043,35972.483399033,0
+SPSK.US,D,20210203,000000,20.1043,20.1043,20.0545,20.0545,4824.4267833347,0
+SPSK.US,D,20210204,000000,20.0545,20.1831,20.0355,20.1731,42038.136457531,0
+SPSK.US,D,20210205,000000,20.1133,20.1681,20.1093,20.1332,22470.51027163,0
+SPSK.US,D,20210208,000000,20.0943,20.1332,20.0545,20.1233,33759.949901268,0
+SPSK.US,D,20210209,000000,20.1043,20.1531,20.0565,20.1133,38533.202440437,0
+SPSK.US,D,20210210,000000,20.1452,20.1831,20.1043,20.1432,26718.975953959,0
+SPSK.US,D,20210211,000000,20.1043,20.1781,20.0764,20.1332,19011.73341594,0
+SPSK.US,D,20210212,000000,20.0495,20.0744,20.0355,20.0694,5163.5815780034,0
+SPSK.US,D,20210216,000000,20.0355,20.0355,19.9568,19.9708,6854.3384685855,0
+SPSK.US,D,20210217,000000,20.0943,20.0943,19.9768,19.9867,8153.7629037807,0
+SPSK.US,D,20210218,000000,20.0156,20.0943,19.9867,20.0943,20258.980190417,0
+SPSK.US,D,20210219,000000,20.0445,20.0943,19.9468,19.9867,34939.967766742,0
+SPSK.US,D,20210222,000000,19.9568,19.9668,19.9269,19.9508,4284.5886782111,0
+SPSK.US,D,20210223,000000,19.9269,19.9668,19.917,19.9369,14632.823581816,0
+SPSK.US,D,20210224,000000,19.907,19.9768,19.8392,19.912,5681.3445189769,0
+SPSK.US,D,20210225,000000,19.907,19.907,19.7496,19.7496,22446.428274375,0
+SPSK.US,D,20210226,000000,19.7595,19.8721,19.7595,19.8093,20936.286363203,0
+SPSK.US,D,20210301,000000,19.9269,19.9369,19.8671,19.907,4373.8927513635,0
+SPSK.US,D,20210302,000000,19.9269,19.9269,19.8592,19.8671,1717.8491374935,0
+SPSK.US,D,20210303,000000,19.8193,19.8233,19.8093,19.8193,5539.8627851062,0
+SPSK.US,D,20210304,000000,19.8582,19.8582,19.7944,19.7994,53050.633118741,0
+SPSK.US,D,20210305,000000,19.7794,19.7794,19.7296,19.7595,51057.847845924,0
+SPSK.US,D,20210308,000000,19.7296,19.7296,19.6399,19.6598,21264.403575797,0
+SPSK.US,D,20210309,000000,19.7994,19.8093,19.7595,19.7714,6008.4583150183,0
+SPSK.US,D,20210310,000000,19.8193,19.8193,19.7396,19.8193,4344.7936713476,0
+SPSK.US,D,20210311,000000,19.8292,19.887,19.7396,19.8093,27913.041651165,0
+SPSK.US,D,20210312,000000,19.6698,19.6898,19.6508,19.6698,8280.1933893673,0
+SPSK.US,D,20210315,000000,19.7296,19.7894,19.7056,19.7296,11292.449879294,0
+SPSK.US,D,20210316,000000,19.7396,19.8193,19.7296,19.7296,7077.0969431904,0
+SPSK.US,D,20210317,000000,19.6798,19.887,19.6498,19.8482,8459.8049522244,0
+SPSK.US,D,20210318,000000,19.6898,19.6997,19.6498,19.6798,24206.420907064,0
+SPSK.US,D,20210319,000000,19.601,19.7396,19.601,19.7396,12905.943695352,0
+SPSK.US,D,20210322,000000,19.6798,19.7694,19.6598,19.7296,26005.546785292,0
+SPSK.US,D,20210323,000000,19.7496,19.7595,19.7096,19.7096,9382.9481803167,0
+SPSK.US,D,20210324,000000,19.7396,19.7396,19.7096,19.7296,18821.084271008,0
+SPSK.US,D,20210325,000000,19.7306,19.7496,19.6798,19.7146,4806.3652853937,0
+SPSK.US,D,20210326,000000,19.6748,19.7076,19.635,19.6698,23866.262695844,0
+SPSK.US,D,20210329,000000,19.7096,19.7096,19.63,19.6598,38723.851585369,0
+SPSK.US,D,20210330,000000,19.6399,19.7096,19.61,19.7096,4357.8380865271,0
+SPSK.US,D,20210331,000000,19.7396,19.7894,19.7396,19.7396,9376.927681003,0
+SPSK.US,D,20210401,000000,19.7595,19.7794,19.7595,19.7595,6091.7418888571,0
+SPSK.US,D,20210405,000000,19.7096,19.7496,19.7096,19.7396,5574.9823644358,0
+SPSK.US,D,20210406,000000,19.7644,19.8093,19.7644,19.7894,11312.51821034,0
+SPSK.US,D,20210407,000000,19.7694,19.7894,19.6997,19.7096,16075.736583986,0
+SPSK.US,D,20210408,000000,19.7894,19.8193,19.7694,19.7904,20600.141818191,0
+SPSK.US,D,20210409,000000,19.7246,19.7496,19.6898,19.7296,12003.872214857,0
+SPSK.US,D,20210412,000000,19.7644,19.8292,19.7296,19.7396,11143.944229558,0
+SPSK.US,D,20210413,000000,19.7306,19.8143,19.7296,19.8143,2950.0446636864,0
+SPSK.US,D,20210414,000000,19.7894,19.8292,19.7864,19.7894,4147.1206105496,0
+SPSK.US,D,20210415,000000,19.8482,19.887,19.8482,19.8671,3268.1277107573,0
+SPSK.US,D,20210416,000000,19.8292,19.8292,19.7694,19.8093,6074.6838074684,0
+SPSK.US,D,20210419,000000,19.7595,19.7814,19.7246,19.7595,4786.2969543483,0
+SPSK.US,D,20210420,000000,19.7694,19.7994,19.7694,19.7994,3899.2767221378,0
+SPSK.US,D,20210421,000000,19.7894,19.8482,19.7894,19.8482,16631.629353947,0
+SPSK.US,D,20210422,000000,19.8482,19.887,19.8342,19.8771,5424.4698815947,0
+SPSK.US,D,20210423,000000,19.8292,19.8671,19.8123,19.8552,1382.7080090339,0
+SPSK.US,D,20210426,000000,19.8582,19.8771,19.8552,19.8572,9527.4401638442,0
+SPSK.US,D,20210427,000000,19.7994,19.7994,19.7396,19.7595,4135.0796119223,0
+SPSK.US,D,20210428,000000,19.8193,19.8671,19.7894,19.8671,2937.0002485068,0
+SPSK.US,D,20210429,000000,19.7894,19.8093,19.7744,19.8074,1200.08619652,0
+SPSK.US,D,20210430,000000,19.8582,19.887,19.8542,19.887,10891.083258385,0
+SPSK.US,D,20210503,000000,19.8482,19.8482,19.8044,19.8044,12815.636205647,0
+SPSK.US,D,20210504,000000,19.8771,19.8771,19.8292,19.8472,3736.7232406694,0
+SPSK.US,D,20210505,000000,19.8153,19.8771,19.7794,19.8362,12547.72398619,0
+SPSK.US,D,20210506,000000,19.8392,19.897,19.8233,19.8292,21453.045887624,0
+SPSK.US,D,20210507,000000,19.8482,19.897,19.8292,19.8632,8148.7458210193,0
+SPSK.US,D,20210510,000000,19.8482,19.8482,19.7924,19.8004,4190.2675222973,0
+SPSK.US,D,20210511,000000,19.7794,19.8083,19.7396,19.7496,24170.297911182,0
+SPSK.US,D,20210512,000000,19.7296,19.7296,19.6598,19.6698,23847.19778135,0
+SPSK.US,D,20210513,000000,19.8292,19.8582,19.7894,19.8562,8530.0441108836,0
+SPSK.US,D,20210514,000000,19.8582,19.8771,19.8292,19.8602,10701.437530006,0
+SPSK.US,D,20210517,000000,19.7894,19.8193,19.7096,19.7744,24943.932072986,0
+SPSK.US,D,20210518,000000,19.8392,19.917,19.7854,19.7854,43785.08467504,0
+SPSK.US,D,20210519,000000,19.7694,19.7994,19.7046,19.7046,25692.480820983,0
+SPSK.US,D,20210520,000000,19.8661,19.8661,19.8193,19.8193,4061.8302036062,0
+SPSK.US,D,20210521,000000,19.8193,19.8193,19.7595,19.7784,7405.2141557841,0
+SPSK.US,D,20210524,000000,19.8292,19.8392,19.7396,19.8034,7913.9463477872,0
+SPSK.US,D,20210525,000000,19.7994,19.8093,19.7994,19.8093,14786.346314314,0
+SPSK.US,D,20210526,000000,19.8093,19.8771,19.7994,19.8173,18434.768898383,0
+SPSK.US,D,20210527,000000,19.7894,19.7894,19.7545,19.7694,8274.1728900536,0
+SPSK.US,D,20210528,000000,19.7894,19.8482,19.7894,19.8332,2283.7760729762,0
+SPSK.US,D,20210601,000000,19.8392,19.8472,19.8213,19.8402,1799.1258782278,0
+SPSK.US,D,20210602,000000,19.8482,19.888,19.8482,19.888,5130.4688317783,0
+SPSK.US,D,20210603,000000,19.8771,19.8771,19.7496,19.7595,11019.520577076,0
+SPSK.US,D,20210604,000000,19.8771,19.907,19.8482,19.888,9731.1337239559,0
+SPSK.US,D,20210607,000000,19.8482,19.907,19.8482,19.8681,7069.0696107722,0
+SPSK.US,D,20210608,000000,19.8582,19.9269,19.8292,19.895,22060.11290175,0
+SPSK.US,D,20210609,000000,19.8771,19.912,19.8292,19.8731,15502.785732637,0
+SPSK.US,D,20210610,000000,19.8093,19.8462,19.8093,19.8462,1432.8788366477,0
+SPSK.US,D,20210611,000000,19.897,19.907,19.8572,19.8622,3403.5889453143,0
+SPSK.US,D,20210614,000000,19.8582,19.8771,19.8193,19.8272,23029.413291246,0
+SPSK.US,D,20210615,000000,19.8292,19.8502,19.7994,19.8502,11481.092191123,0
+SPSK.US,D,20210616,000000,19.7296,19.7694,19.7096,19.7694,19450.226449284,0
+SPSK.US,D,20210617,000000,19.7794,19.8482,19.7794,19.7964,43997.808984122,0
+SPSK.US,D,20210618,000000,19.7794,19.8004,19.7794,19.8004,1134.8641206222,0
+SPSK.US,D,20210621,000000,19.7964,19.8193,19.7466,19.7466,9932.820450963,0
+SPSK.US,D,20210622,000000,19.7595,19.8771,19.7595,19.8771,17667.155235893,0
+SPSK.US,D,20210623,000000,19.8193,19.8582,19.7994,19.8342,3756.7915717149,0
+SPSK.US,D,20210624,000000,19.8482,19.8771,19.8482,19.8522,6669.7098229671,0
+SPSK.US,D,20210625,000000,19.8093,19.8093,19.7296,19.7436,4384.9303334386,0
+SPSK.US,D,20210628,000000,19.8272,19.8272,19.8143,19.8143,2690.1597766473,0
+SPSK.US,D,20210629,000000,19.7794,19.8193,19.7794,19.7914,5723.4880141724,0
+SPSK.US,D,20210630,000000,19.7894,19.8482,19.7894,19.8312,2526.6028786266,0
+SPSK.US,D,20210701,000000,19.8292,19.8292,19.7784,19.7784,5306.0667284263,0
+SPSK.US,D,20210702,000000,19.7894,19.8661,19.7884,19.8392,5802.7579218021,0
+SPSK.US,D,20210706,000000,19.8292,19.8671,19.8292,19.8472,34688.110212121,0
+SPSK.US,D,20210707,000000,19.8292,19.8582,19.8193,19.8292,14141.149471201,0
+SPSK.US,D,20210708,000000,19.7994,19.8292,19.7924,19.8193,7487.4943130706,0
+SPSK.US,D,20210709,000000,19.8771,19.8771,19.8103,19.8103,869.96215082179,0
+SPSK.US,D,20210712,000000,19.8193,19.8482,19.7914,19.7914,4884.6317764711,0
+SPSK.US,D,20210713,000000,19.7894,19.8352,19.7396,19.7446,14450.201769301,0
+SPSK.US,D,20210714,000000,19.8582,19.8582,19.8093,19.8382,1670.6885595367,0
+SPSK.US,D,20210715,000000,19.8582,19.8582,19.8203,19.8452,6347.613109687,0
+SPSK.US,D,20210716,000000,19.8193,19.8582,19.8143,19.8143,5832.8604183703,0
+SPSK.US,D,20210719,000000,19.8292,19.8292,19.7994,19.8203,1007.4302184834,0
+SPSK.US,D,20210720,000000,19.8292,19.8562,19.8193,19.8562,4062.8336201585,0
+SPSK.US,D,20210721,000000,19.8034,19.8113,19.7545,19.7714,20095.423292397,0
+SPSK.US,D,20210722,000000,19.8193,19.8671,19.8193,19.8492,2536.6370441494,0
+SPSK.US,D,20210723,000000,19.8242,19.8392,19.8242,19.8302,2735.3135214997,0
+SPSK.US,D,20210726,000000,19.7694,19.8093,19.7694,19.7904,5940.2259894637,0
+SPSK.US,D,20210727,000000,19.7934,19.8482,19.7605,19.7644,9711.0653929104,0
+SPSK.US,D,20210728,000000,19.7894,19.8193,19.7794,19.8044,4514.3710686819,0
+SPSK.US,D,20210729,000000,19.8193,19.887,19.8193,19.8582,13994.650654569,0
+SPSK.US,D,20210730,000000,19.8482,19.8671,19.8292,19.8402,3854.1229772855,0
+SPSK.US,D,20210802,000000,19.8582,19.8771,19.8193,19.8392,21598.541287704,0
+SPSK.US,D,20210803,000000,19.8572,19.8582,19.8392,19.8492,3127.6493934389,0
+SPSK.US,D,20210804,000000,19.8671,19.8671,19.7994,19.8422,8058.4383313147,0
+SPSK.US,D,20210805,000000,19.8093,19.8193,19.7644,19.8123,17904.964958782,0
+SPSK.US,D,20210806,000000,19.7894,19.8392,19.7794,19.7924,20023.177300634,0
+SPSK.US,D,20210809,000000,19.7994,19.7994,19.7296,19.7296,16257.354979948,0
+SPSK.US,D,20210810,000000,19.7496,19.7496,19.6997,19.7146,8246.0772265899,0
+SPSK.US,D,20210811,000000,19.7296,19.7994,19.7196,19.7744,13777.912679278,0
+SPSK.US,D,20210812,000000,19.7525,19.8342,19.7525,19.7794,23285.284512077,0
+SPSK.US,D,20210813,000000,19.7874,19.7874,19.7496,19.7545,6914.543461722,0
+SPSK.US,D,20210816,000000,19.7994,19.8671,19.7994,19.8432,9895.6940385288,0
+SPSK.US,D,20210817,000000,19.8193,19.8671,19.8193,19.8292,23092.62853404,0
+SPSK.US,D,20210818,000000,19.8582,19.8661,19.8372,19.8472,4799.3413695278,0
+SPSK.US,D,20210819,000000,19.8771,19.8771,19.8093,19.8153,8651.4575137087,0
+SPSK.US,D,20210820,000000,19.8582,19.8671,19.8482,19.8492,6742.9592312831,0
+SPSK.US,D,20210823,000000,19.8472,19.8771,19.8472,19.8482,4198.2948547155,0
+SPSK.US,D,20210824,000000,19.8582,19.887,19.8582,19.8691,2135.2704232396,0
+SPSK.US,D,20210825,000000,19.8292,19.8671,19.8093,19.8093,3008.2428237183,0
+SPSK.US,D,20210826,000000,19.7894,19.8292,19.7884,19.8292,2468.4047185947,0
+SPSK.US,D,20210827,000000,19.7694,19.8392,19.7694,19.8382,13633.42069575,0
+SPSK.US,D,20210830,000000,19.8392,19.8392,19.8242,19.8392,4837.4711985142,0
+SPSK.US,D,20210831,000000,19.7694,19.8392,19.7694,19.8392,3949.4475497515,0
+SPSK.US,D,20210901,000000,19.8582,19.8721,19.8442,19.8532,8205.940564499,0
+SPSK.US,D,20210902,000000,19.8671,19.887,19.8582,19.8721,3373.4864487461,0
+SPSK.US,D,20210903,000000,19.8193,19.8392,19.8074,19.8074,14383.976276852,0
+SPSK.US,D,20210907,000000,19.8482,19.8482,19.7994,19.7994,5140.5029973011,0
+SPSK.US,D,20210908,000000,19.8292,19.8582,19.8203,19.8392,16365.723967593,0
+SPSK.US,D,20210909,000000,19.8462,19.8671,19.8462,19.8572,2505.5311310288,0
+SPSK.US,D,20210910,000000,19.8771,19.8771,19.7904,19.8392,10930.216503924,0
+SPSK.US,D,20210913,000000,19.8392,19.8482,19.8392,19.8482,1192.0588641018,0
+SPSK.US,D,20210914,000000,19.917,19.917,19.8671,19.8681,6585.422832576,0
+SPSK.US,D,20210915,000000,19.8671,19.8671,19.8582,19.8671,1485.0564973659,0
+SPSK.US,D,20210916,000000,19.8582,19.8582,19.8093,19.8292,17644.076655191,0
+SPSK.US,D,20210917,000000,19.8392,19.8392,19.7794,19.7804,3197.8885520981,0
+SPSK.US,D,20210920,000000,19.7894,19.8193,19.7595,19.7595,50378.534840034,0
+SPSK.US,D,20210921,000000,19.8552,19.8572,19.7994,19.7994,3836.0614793445,0
+SPSK.US,D,20210922,000000,19.8392,19.8661,19.8292,19.8552,2477.4354675652,0
+SPSK.US,D,20210923,000000,19.8093,19.8392,19.7396,19.7396,9703.0380604922,0
+SPSK.US,D,20210924,000000,19.7396,19.7894,19.7196,19.7496,12253.722936374,0
+SPSK.US,D,20210927,000000,19.6898,19.7196,19.6598,19.6698,10161.599424881,0
+SPSK.US,D,20210928,000000,19.63,19.7096,19.59,19.63,26985.884756864,0
+SPSK.US,D,20210929,000000,19.6997,19.6997,19.631,19.6438,3574.1697592009,0
+SPSK.US,D,20210930,000000,19.63,19.6598,19.4664,19.63,104235.9148668,0
+SPSK.US,D,20211001,000000,19.6618,19.6688,19.6498,19.6598,3165.7792224253,0
+SPSK.US,D,20211004,000000,19.63,19.6399,19.62,19.6399,9100.9881291276,0
+SPSK.US,D,20211005,000000,19.6,19.62,19.59,19.618,19486.349445166,0
+SPSK.US,D,20211006,000000,19.5801,19.62,19.5801,19.606,18748.838279245,0
+SPSK.US,D,20211007,000000,19.61,19.63,19.61,19.62,4817.4028674688,0
+SPSK.US,D,20211008,000000,19.6,19.62,19.59,19.61,29370.002485068,0
+SPSK.US,D,20211011,000000,19.5801,19.583,19.5402,19.5801,19500.397276898,0
+SPSK.US,D,20211012,000000,19.59,19.6,19.5602,19.6,28786.014051644,0
+SPSK.US,D,20211013,000000,19.6379,19.6379,19.62,19.63,3445.7324405098,0
+SPSK.US,D,20211014,000000,19.6498,19.6698,19.63,19.6498,24409.111050624,0
+SPSK.US,D,20211015,000000,19.62,19.625,19.59,19.613,13379.556308025,0
+SPSK.US,D,20211018,000000,19.59,19.61,19.5602,19.6,7214.565010852,0
+SPSK.US,D,20211019,000000,19.61,19.61,19.5801,19.598,17005.903727944,0
+SPSK.US,D,20211020,000000,19.61,19.619,19.601,19.616,11181.070641992,0
+SPSK.US,D,20211021,000000,19.63,19.63,19.59,19.59,16218.221734409,0
+SPSK.US,D,20211022,000000,19.5702,19.6,19.5702,19.6,7391.1663240523,0
+SPSK.US,D,20211025,000000,19.6,19.63,19.6,19.62,3254.0798790255,0
+SPSK.US,D,20211026,000000,19.61,19.63,19.6,19.61,23296.322094152,0
+SPSK.US,D,20211027,000000,19.6399,19.6598,19.62,19.6498,11679.768668472,0
+SPSK.US,D,20211028,000000,19.6,19.6498,19.6,19.63,12776.502960108,0
+SPSK.US,D,20211029,000000,19.59,19.62,19.5602,19.62,14686.004659086,0
+SPSK.US,D,20211101,000000,19.6,19.61,19.5622,19.61,60639.472503591,0
+SPSK.US,D,20211102,000000,19.63,19.6598,19.61,19.63,38697.76275501,0
+SPSK.US,D,20211103,000000,19.63,19.635,19.605,19.61,5085.315086926,0
+SPSK.US,D,20211104,000000,19.6698,19.6798,19.6598,19.6698,25071.365975125,0
+SPSK.US,D,20211105,000000,19.6898,19.7296,19.6898,19.7096,35248.01664829,0
+SPSK.US,D,20211108,000000,19.6997,19.7296,19.6898,19.7096,44365.059442254,0
+SPSK.US,D,20211109,000000,19.7096,19.7296,19.7046,19.7046,15774.711618303,0
+SPSK.US,D,20211110,000000,19.6798,19.6798,19.62,19.62,1944.6212783075,0
+SPSK.US,D,20211111,000000,19.5502,19.63,19.5114,19.61,168748.57526217,0
+SPSK.US,D,20211112,000000,19.622,19.6399,19.622,19.63,1049.5737136789,0
+SPSK.US,D,20211115,000000,19.63,19.63,19.61,19.61,1362.6396779885,0
+SPSK.US,D,20211116,000000,19.59,19.62,19.5801,19.61,19711.114752876,0
+SPSK.US,D,20211117,000000,19.6,19.62,19.6,19.62,26519.296060057,0
+SPSK.US,D,20211118,000000,19.63,19.6399,19.63,19.63,3281.1721259369,0
+SPSK.US,D,20211119,000000,19.6598,19.6598,19.635,19.635,1929.5700300234,0
+SPSK.US,D,20211122,000000,19.6,19.6,19.59,19.59,1645.6031457298,0
+SPSK.US,D,20211123,000000,19.5602,19.5702,19.5402,19.5502,46755.197669772,0
+SPSK.US,D,20211124,000000,19.5402,19.59,19.5402,19.5801,27480.569117135,0
+SPSK.US,D,20211126,000000,19.5602,19.5602,19.5312,19.5402,11260.340549622,0
+SPSK.US,D,20211129,000000,19.5602,19.61,19.5552,19.59,12201.545275655,0
+SPSK.US,D,20211130,000000,19.5801,19.7096,19.5702,19.63,75069.605941847,0
+SPSK.US,D,20211201,000000,19.63,19.6498,19.5702,19.6,45451.759568367,0
+SPSK.US,D,20211202,000000,19.6,19.6498,19.6,19.61,7529.6378082661,0
+SPSK.US,D,20211203,000000,19.5752,19.62,19.5752,19.605,28735.84322403,0
+SPSK.US,D,20211206,000000,19.595,19.61,19.595,19.61,1481.0428311568,0
+SPSK.US,D,20211207,000000,19.62,19.62,19.5801,19.599,21045.6587674,0
+SPSK.US,D,20211208,000000,19.5702,19.5801,19.5702,19.5702,1613.493816057,0
+SPSK.US,D,20211209,000000,19.5702,19.5792,19.5502,19.5502,5361.2546388014,0
+SPSK.US,D,20211210,000000,19.5801,19.5801,19.5402,19.5602,13988.630155255,0
+SPSK.US,D,20211213,000000,19.59,19.59,19.5652,19.5801,2102.1576770146,0
+SPSK.US,D,20211214,000000,19.5502,19.5801,19.5502,19.5801,7942.0420112508,0
+SPSK.US,D,20211215,000000,19.5692,19.5801,19.5502,19.5702,21082.785179834,0
+SPSK.US,D,20211216,000000,19.6,19.61,19.5702,19.59,5793.7271728316,0
+SPSK.US,D,20211217,000000,19.5752,19.62,19.5752,19.59,9907.7350371561,0
+SPSK.US,D,20211220,000000,19.61,19.61,19.59,19.595,3268.1277107573,0
+SPSK.US,D,20211221,000000,19.62,19.62,19.59,19.59,8656.4745964701,0
+SPSK.US,D,20211222,000000,19.5811,19.591,19.5811,19.591,259.88488703904,0
+SPSK.US,D,20211223,000000,19.599,19.6,19.595,19.595,459.56478094162,0
+SPSK.US,D,20211227,000000,19.6,19.61,19.59,19.6,3814.9897317468,0
+SPSK.US,D,20211228,000000,19.5702,19.5702,19.5602,19.5602,7816.6149422166,0
+SPSK.US,D,20211229,000000,19.5602,19.5602,19.5402,19.5452,3990.5876283948,0
+SPSK.US,D,20211230,000000,19.5602,19.5702,19.5412,19.5652,4108.9907815631,0
+SPSK.US,D,20211231,000000,19.5602,19.5692,19.5502,19.5552,1093.724041979,0
+SPSK.US,D,20220103,000000,19.5312,19.5402,19.5204,19.5204,3285.185792146,0
+SPSK.US,D,20220104,000000,19.5214,19.5312,19.5114,19.5214,7634.9965462549,0
+SPSK.US,D,20220105,000000,19.5014,19.5114,19.4714,19.4714,9187.2819526232,0
+SPSK.US,D,20220106,000000,19.4616,19.4616,19.4216,19.4216,2673.1016952587,0
+SPSK.US,D,20220107,000000,19.4116,19.4216,19.3918,19.4116,11115.848566094,0
+SPSK.US,D,20220110,000000,19.3918,19.4018,19.342,19.3918,27134.390406601,0
+SPSK.US,D,20220111,000000,19.3918,19.4018,19.3618,19.4018,8495.9279481062,0
+SPSK.US,D,20220112,000000,19.4116,19.4116,19.3838,19.4018,13532.075623971,0
+SPSK.US,D,20220113,000000,19.3718,19.3818,19.322,19.3618,13895.312415894,0
+SPSK.US,D,20220114,000000,19.3518,19.3518,19.302,19.322,3842.0819786582,0
+SPSK.US,D,20220118,000000,19.2622,19.312,19.2622,19.2772,5170.6054938693,0
+SPSK.US,D,20220119,000000,19.302,19.302,19.2622,19.2622,3842.0819786582,0
+SPSK.US,D,20220120,000000,19.2911,19.3618,19.2422,19.2821,47977.359030442,0
+SPSK.US,D,20220121,000000,19.311,19.311,19.2812,19.2921,4183.2436064314,0
+SPSK.US,D,20220124,000000,19.2921,19.312,19.2442,19.2722,41313.669706789,0
+SPSK.US,D,20220125,000000,19.322,19.322,19.2821,19.2921,25698.501320296,0
+SPSK.US,D,20220126,000000,19.2921,19.332,19.2184,19.2184,32501.665544716,0
+SPSK.US,D,20220127,000000,19.2672,19.2722,19.2622,19.2622,2516.5687131039,0
+SPSK.US,D,20220128,000000,19.2452,19.302,19.2422,19.2572,60271.218628906,0
+SPSK.US,D,20220131,000000,19.2622,19.2722,19.2333,19.2522,3900.2801386901,0
+SPSK.US,D,20220201,000000,19.2722,19.2722,19.2333,19.2472,8484.8903660312,0
+SPSK.US,D,20220202,000000,19.2821,19.302,19.2622,19.2772,36690.929650461,0
+SPSK.US,D,20220203,000000,19.2622,19.2722,19.2522,19.2622,23588.316310863,0
+SPSK.US,D,20220204,000000,19.2522,19.2522,19.2034,19.2034,7820.6286084257,0
+SPSK.US,D,20220207,000000,19.1735,19.1834,19.1635,19.1735,17700.267982118,0
+SPSK.US,D,20220208,000000,19.1735,19.1735,19.1436,19.1536,6581.4091663669,0
+SPSK.US,D,20220209,000000,19.1735,19.1834,19.1436,19.1625,2986.1676595682,0
+SPSK.US,D,20220210,000000,19.1137,19.1635,19.0938,19.0938,11323.555792416,0
+SPSK.US,D,20220211,000000,19.0838,19.1137,19.0639,19.1137,11453.999944211,0
+SPSK.US,D,20220214,000000,19.0639,19.0738,19.0539,19.0738,3656.4499164874,0
+SPSK.US,D,20220215,000000,19.0639,19.0828,19.0639,19.0688,1390.7353414521,0
+SPSK.US,D,20220216,000000,19.0539,19.0738,19.034,19.0439,6419.8591014508,0
+SPSK.US,D,20220217,000000,19.0639,19.0838,19.0439,19.0539,7014.8851169494,0
+SPSK.US,D,20220218,000000,19.0738,19.1037,19.0639,19.0838,9374.9208478985,0
+SPSK.US,D,20220222,000000,19.0639,19.0639,19.014,19.034,5326.1350594718,0
+SPSK.US,D,20220223,000000,19.0041,19.014,18.9841,18.9941,8117.6399078988,0
+SPSK.US,D,20220224,000000,18.9941,19.034,18.9443,19.0091,32279.910486663,0
+SPSK.US,D,20220225,000000,18.9752,19.0838,18.9752,19.0091,37316.058162528,0
+SPSK.US,D,20220228,000000,18.9642,19.0041,18.9642,18.9941,18138.761015462,0
+SPSK.US,D,20220301,000000,19.024,19.0649,19.014,19.0649,14981.009125455,0
+SPSK.US,D,20220302,000000,19.0539,19.0539,19.0041,19.024,2665.0743628405,0
+SPSK.US,D,20220303,000000,18.9941,19.0439,18.9941,19.034,17279.836446715,0
+SPSK.US,D,20220304,000000,19.0439,19.0439,18.9542,19.024,6783.0958933741,0
+SPSK.US,D,20220307,000000,19.014,19.014,18.9742,18.9742,3608.2859219783,0
+SPSK.US,D,20220308,000000,18.9542,18.9941,18.9542,18.9742,1893.4470341415,0
+SPSK.US,D,20220309,000000,18.9642,18.9941,18.9443,18.9443,8640.4199316337,0
+SPSK.US,D,20220310,000000,18.9443,18.9443,18.8845,18.9393,24667.99252111,0
+SPSK.US,D,20220311,000000,18.9343,18.9443,18.9144,18.9343,14632.823581816,0
+SPSK.US,D,20220314,000000,18.8984,18.9144,18.8576,18.8576,15798.793615559,0
+SPSK.US,D,20220315,000000,18.8745,18.8945,18.8546,18.8546,9022.7216380502,0
+SPSK.US,D,20220316,000000,18.8546,18.8546,18.8147,18.8347,10306.091408409,0
+SPSK.US,D,20220317,000000,18.735,18.8745,18.735,18.8446,22057.102652093,0
+SPSK.US,D,20220318,000000,18.8566,18.8645,18.8566,18.8596,1844.2796230801,0
+SPSK.US,D,20220321,000000,18.8197,18.8237,18.7749,18.7848,8411.6409577152,0
+SPSK.US,D,20220322,000000,18.725,18.7449,18.7051,18.725,4722.0782950027,0
+SPSK.US,D,20220323,000000,18.7151,18.7848,18.7051,18.732,19794.398326714,0
+SPSK.US,D,20220324,000000,18.73,18.735,18.73,18.73,243.83022220265,0
+SPSK.US,D,20220325,000000,18.7151,18.7449,18.6653,18.6653,6357.6472752098,0
+SPSK.US,D,20220328,000000,18.6653,18.6752,18.6353,18.6353,11445.972611792,0
+SPSK.US,D,20220329,000000,18.6553,18.6653,18.6124,18.6213,4739.1363763914,0
+SPSK.US,D,20220330,000000,18.6553,18.6752,18.6253,18.6253,4573.5726452661,0
+SPSK.US,D,20220331,000000,18.6553,18.6851,18.6553,18.6553,4841.4848647233,0
+SPSK.US,D,20220401,000000,18.6114,18.9044,18.6114,18.6851,81959.063989762,0
+SPSK.US,D,20220404,000000,18.6951,18.7031,18.6263,18.6702,1813.1737099596,0
+SPSK.US,D,20220405,000000,18.6653,18.6851,18.5765,18.5865,6886.4477982583,0
+SPSK.US,D,20220406,000000,18.5765,18.5955,18.5167,18.5566,5661.2761879314,0
+SPSK.US,D,20220407,000000,18.5995,18.5995,18.5367,18.5467,17578.854579293,0
+SPSK.US,D,20220408,000000,18.5367,18.5367,18.5167,18.5167,4829.4438660961,0
+SPSK.US,D,20220411,000000,18.4569,18.4769,18.4071,18.4171,9469.2420038123,0
+SPSK.US,D,20220412,000000,18.4171,18.5566,18.3981,18.4371,112762.94872803,0
+SPSK.US,D,20220413,000000,18.4569,18.4569,18.4071,18.4071,2969.1095781796,0
+SPSK.US,D,20220414,000000,18.3871,18.3971,18.3573,18.3723,1737.917468539,0
+SPSK.US,D,20220418,000000,18.4271,18.5317,18.3871,18.4121,89697.412440902,0
+SPSK.US,D,20220419,000000,18.3971,18.3971,18.3573,18.3573,19623.817512828,0
+SPSK.US,D,20220420,000000,18.3273,18.3573,18.3273,18.3423,7856.7516043075,0
+SPSK.US,D,20220421,000000,18.3473,18.3673,18.2577,18.2775,53589.467807312,0
+SPSK.US,D,20220422,000000,18.2775,18.2775,18.2577,18.2626,22459.472689555,0
+SPSK.US,D,20220425,000000,18.2676,18.3175,18.2577,18.3175,5861.9594983863,0
+SPSK.US,D,20220426,000000,18.3573,18.3573,18.2377,18.3075,42702.398215136,0
+SPSK.US,D,20220427,000000,18.3175,18.3373,18.2577,18.2755,67587.128711538,0
+SPSK.US,D,20220428,000000,18.2676,18.2676,18.2277,18.2427,1287.3834365679,0
+SPSK.US,D,20220429,000000,18.2078,18.2377,18.1959,18.2028,13222.019909318,0
+SPSK.US,D,20220502,000000,18.2078,18.2267,18.1081,18.1381,22866.859809779,0
+SPSK.US,D,20220503,000000,18.1879,18.1879,18.1382,18.1579,4521.3949845479,0
+SPSK.US,D,20220504,000000,18.1764,18.1779,18.0882,18.171,19390.021456148,0
+SPSK.US,D,20220505,000000,18.0981,18.1181,18.0883,18.0981,11477.078524913,0
+SPSK.US,D,20220506,000000,18.0583,18.0583,18.0085,18.0384,2085.0995956259,0
+SPSK.US,D,20220509,000000,17.9985,18.0185,17.9387,18.0185,12517.621489622,0
+SPSK.US,D,20220510,000000,18.0783,18.0783,18.0185,18.0234,40246.034495169,0
+SPSK.US,D,20220511,000000,18.0372,18.0783,17.9985,18.0533,15622.192302358,0
+SPSK.US,D,20220512,000000,18.0533,18.0533,18.0186,18.0533,15497.768649877,0
+SPSK.US,D,20220513,000000,18.0493,18.1181,18.0483,18.0733,2041.9526838781,0
+SPSK.US,D,20220516,000000,18.1181,18.2377,18.0484,18.0783,50750.802380928,0
+SPSK.US,D,20220517,000000,18.0783,18.0882,18.0284,18.0483,3106.5776458411,0
+SPSK.US,D,20220518,000000,18.0882,18.1081,18.0483,18.0633,21081.781763282,0
+SPSK.US,D,20220519,000000,18.1181,18.1281,18.0488,18.1081,16014.528174297,0
+SPSK.US,D,20220520,000000,18.0981,18.1181,18.0882,18.1176,41448.127524793,0
+SPSK.US,D,20220523,000000,18.1281,18.1381,18.0882,18.1381,58500.188414142,0
+SPSK.US,D,20220524,000000,18.1767,18.2078,18.1282,18.1879,2137.2772563442,0
+SPSK.US,D,20220525,000000,18.2277,18.2477,18.2277,18.2377,13994.650654569,0
+SPSK.US,D,20220526,000000,18.2377,18.2377,18.1779,18.1779,7296.8451681385,0
+SPSK.US,D,20220527,000000,18.2774,18.2774,18.1879,18.2277,18961.562588327,0
+SPSK.US,D,20220531,000000,18.1779,18.1779,18.153,18.153,579.97476721453,0
+SPSK.US,D,20220601,000000,18.1879,18.2177,18.0882,18.1381,40788.882849949,0
+SPSK.US,D,20220602,000000,18.1879,18.1979,18.1181,18.1929,107755.90013218,0
+SPSK.US,D,20220603,000000,18.1679,18.1879,18.143,18.143,140748.23637096,0
+SPSK.US,D,20220606,000000,18.1579,18.1579,18.1281,18.1281,1248.2501910292,0
+SPSK.US,D,20220607,000000,18.1679,18.1779,18.1081,18.143,90334.581951595,0
+SPSK.US,D,20220608,000000,18.1081,18.1081,18.0924,18.0981,5810.7852542203,0
+SPSK.US,D,20220609,000000,18.1081,18.1081,18.0733,18.0852,20773.732881734,0
+SPSK.US,D,20220610,000000,18.0483,18.0832,18.0086,18.0284,14274.603872654,0
+SPSK.US,D,20220613,000000,17.9188,17.9188,17.859,17.888,19270.614886428,0
+SPSK.US,D,20220614,000000,17.8889,17.8889,17.8141,17.8141,12731.349215256,0
+SPSK.US,D,20220615,000000,17.869,17.9287,17.839,17.9287,13018.326349206,0
+SPSK.US,D,20220616,000000,17.7892,17.859,17.7842,17.859,40976.521745224,0
+SPSK.US,D,20220617,000000,17.8789,17.8889,17.8291,17.854,17939.081121559,0
+SPSK.US,D,20220621,000000,17.859,17.9088,17.859,17.869,4185.250439536,0
+SPSK.US,D,20220622,000000,17.9088,17.9088,17.869,17.9038,4259.5032644043,0
+SPSK.US,D,20220623,000000,17.9645,17.9645,17.8988,17.9387,10888.073008728,0
+SPSK.US,D,20220624,000000,17.9387,17.9885,17.9297,17.9484,3157.7518900071,0
+SPSK.US,D,20220627,000000,17.8789,17.8889,17.8567,17.8593,4186.2538560882,0
+SPSK.US,D,20220628,000000,17.8889,17.8889,17.839,17.8789,7085.1242756086,0
+SPSK.US,D,20220629,000000,17.9287,17.9287,17.8889,17.9088,953.24572466056,0
+SPSK.US,D,20220630,000000,17.9287,17.9486,17.8988,17.9287,8580.2149384973,0
+SPSK.US,D,20220701,000000,17.9786,18.0225,17.9786,18.0035,2613.9001186745,0
+SPSK.US,D,20220705,000000,18.0384,18.0384,17.9687,17.9835,5433.5006305652,0
+SPSK.US,D,20220706,000000,18.0568,18.0568,17.9786,17.9786,850.89723632858,0
+SPSK.US,D,20220707,000000,17.9985,18.0583,17.9786,17.9786,10664.311117571,0
+SPSK.US,D,20220708,000000,17.9586,17.9786,17.9287,17.9786,9057.8412173798,0
+SPSK.US,D,20220711,000000,17.9686,17.9686,17.9487,17.9487,8107.6057423761,0
+SPSK.US,D,20220712,000000,17.9387,17.9586,17.9293,17.9581,17076.142886603,0
+SPSK.US,D,20220713,000000,17.9577,18.0185,17.9088,17.9437,17784.554972509,0
+SPSK.US,D,20220714,000000,17.9586,17.9885,17.9586,17.9586,4167.188941595,0
+SPSK.US,D,20220715,000000,17.9692,17.9984,17.9692,17.9984,2974.1266609409,0
+SPSK.US,D,20220718,000000,17.9885,18.0085,17.9885,18.0083,4255.4895981952,0
+SPSK.US,D,20220719,000000,17.9686,17.9885,17.9673,17.9686,14272.597039549,0
+SPSK.US,D,20220720,000000,17.9686,18.0384,17.9686,17.9984,2735.3135214997,0
+SPSK.US,D,20220721,000000,17.9686,18.0185,17.9586,17.9786,26813.297109873,0
+SPSK.US,D,20220722,000000,17.9786,18.0583,17.9786,18.0188,4498.3164038455,0
+SPSK.US,D,20220725,000000,18.0573,18.0583,18.0221,18.0487,6572.3784173965,0
+SPSK.US,D,20220726,000000,18.0683,18.0683,18.0334,18.0334,4017.03508786,0
+SPSK.US,D,20220727,000000,18.0583,18.1172,17.8687,18.0833,43649.443861178,0
+SPSK.US,D,20220728,000000,18.1681,18.1881,18.1382,18.1781,11452.056140752,0
+SPSK.US,D,20220729,000000,18.1781,18.2081,18.1581,18.1965,6326.07894759,0
+SPSK.US,D,20220801,000000,18.1781,18.238,18.1581,18.2081,4639.124561566,0
+SPSK.US,D,20220802,000000,18.268,18.268,18.157,18.157,21480.619298998,0
+SPSK.US,D,20220803,000000,18.2669,18.2669,18.0883,18.2081,4102.18421067,0
+SPSK.US,D,20220804,000000,18.268,18.287,18.218,18.248,3379.919298364,0
+SPSK.US,D,20220805,000000,18.1781,18.228,18.1781,18.2143,10716.768421428,0
+SPSK.US,D,20220808,000000,18.268,18.268,18.1881,18.218,23920.892983294,0
+SPSK.US,D,20220809,000000,18.228,18.238,18.1782,18.2081,3690.463158024,0
+SPSK.US,D,20220810,000000,18.2879,18.2879,18.1881,18.238,20188.356141058,0
+SPSK.US,D,20220811,000000,18.3578,18.3778,18.218,18.2279,35643.422808266,0
+SPSK.US,D,20220812,000000,18.2979,18.2979,18.1982,18.243,21133.010527056,0
+SPSK.US,D,20220815,000000,18.3079,18.3079,18.238,18.263,4049.091228212,0
+SPSK.US,D,20220816,000000,18.2979,18.4077,18.258,18.2769,27623.37719395,0
+SPSK.US,D,20220817,000000,18.248,18.4476,18.2081,18.258,66949.249125152,0
+SPSK.US,D,20220818,000000,18.258,18.2879,18.223,18.223,14630.62280753,0
+SPSK.US,D,20220819,000000,18.2537,18.2537,18.1482,18.1831,5131.987719478,0
+SPSK.US,D,20220822,000000,18.1703,18.208,18.1282,18.1564,15628.370175986,0
+SPSK.US,D,20220823,000000,18.1182,18.3842,18.1182,18.1731,52306.60526499,0
+SPSK.US,D,20220824,000000,18.5475,18.5475,18.1382,18.1665,21393.466667416,0
+SPSK.US,D,20220825,000000,18.228,18.248,18.1282,18.1981,25968.478948278,0
+SPSK.US,D,20220826,000000,18.207,18.207,18.0982,18.1385,15523.185965456,0
+SPSK.US,D,20220829,000000,18.1182,18.3778,18.0591,18.1032,41587.83333479,0
+SPSK.US,D,20220830,000000,18.1581,18.1581,18.0483,18.1182,9056.861403826,0
+SPSK.US,D,20220831,000000,18.0583,18.5475,18.0494,18.1581,76214.475441266,0
+SPSK.US,D,20220901,000000,18.0833,18.1282,18.0085,18.0982,16203.37719355,0
+SPSK.US,D,20220902,000000,18.1581,18.1681,18.0783,18.1018,21398.475439346,0
+SPSK.US,D,20220906,000000,18.0583,18.1282,17.9785,18.0134,36166.338597758,0
+SPSK.US,D,20220907,000000,17.9686,18.1382,17.9686,18.0483,26728.810527252,0
+SPSK.US,D,20220908,000000,18.1082,18.1082,17.9785,18.0433,21259.231579692,0
+SPSK.US,D,20220909,000000,18.1182,18.1282,17.9984,18.0583,17303.303509378,0
+SPSK.US,D,20220912,000000,17.9885,18.1268,17.9884,18.0134,20303.557895448,0
+SPSK.US,D,20220913,000000,17.9685,18.2779,17.9187,17.9685,22317.084211308,0
+SPSK.US,D,20220914,000000,17.9086,18.0284,17.8986,17.9585,17504.656140964,0
+SPSK.US,D,20220915,000000,18.0283,18.0283,17.8899,17.9435,13967.461403998,0
+SPSK.US,D,20220916,000000,17.9485,17.9685,17.8587,17.9186,12116.21929867,0
+SPSK.US,D,20220919,000000,18.1182,18.1182,17.8688,17.9585,17516.677193596,0
+SPSK.US,D,20220920,000000,17.8687,17.9685,17.8687,17.9285,22061.636842878,0
+SPSK.US,D,20220921,000000,17.8687,17.8786,17.7688,17.8387,40706.28947511,0
+SPSK.US,D,20220922,000000,17.7738,17.8133,17.7003,17.7089,18038.591228702,0
+SPSK.US,D,20220923,000000,17.7089,17.7189,17.649,17.7189,7268.729824816,0
+SPSK.US,D,20220926,000000,17.7389,17.7389,17.5193,17.5193,15761.603509324,0
+SPSK.US,D,20220927,000000,17.5143,17.5592,17.4702,17.4943,22298.050877974,0
+SPSK.US,D,20220928,000000,17.6391,17.6391,17.4294,17.4793,9344.364912608,0
+SPSK.US,D,20220929,000000,17.4793,17.5792,17.4294,17.5193,25975.49122898,0
+SPSK.US,D,20220930,000000,17.649,17.649,17.3695,17.3695,19063.38596558,0
+SPSK.US,D,20221003,000000,17.4294,17.4893,17.3895,17.4194,16013.04386021,0
+SPSK.US,D,20221004,000000,17.4594,17.5692,17.4594,17.5692,20405.73684282,0
+SPSK.US,D,20221005,000000,17.4893,17.6391,17.3995,17.4394,11278.752631974,0
+SPSK.US,D,20221006,000000,17.6291,17.6291,17.4294,17.4294,11914.866667084,0
+SPSK.US,D,20221007,000000,17.4793,17.4993,17.3896,17.4594,17016.801754982,0
+SPSK.US,D,20221010,000000,17.6391,17.6391,17.3595,17.4294,11711.510526726,0
+SPSK.US,D,20221011,000000,17.301,17.3888,17.2997,17.3795,4677.191228234,0
+SPSK.US,D,20221012,000000,17.3396,17.3995,17.2898,17.3446,44530.987720858,0
+SPSK.US,D,20221013,000000,17.2634,17.3196,16.9602,17.2497,44387.73684366,0
+SPSK.US,D,20221014,000000,17.2298,17.3096,17.2298,17.2897,14187.847368918,0
+SPSK.US,D,20221017,000000,17.3374,17.3395,17.1849,17.1849,13015.794737298,0
+SPSK.US,D,20221018,000000,17.2198,17.2497,17.1399,17.1599,46535.498247244,0
+SPSK.US,D,20221019,000000,17.1998,17.2198,17.0801,17.1898,20926.64912354,0
+SPSK.US,D,20221020,000000,17.105,17.1898,17.076,17.1499,25629.88596581,0
+SPSK.US,D,20221021,000000,17.1,17.12,16.6957,17.11,9760.092982798,0
+SPSK.US,D,20221024,000000,17.09,17.1685,17.0003,17.105,35599.345615282,0
+SPSK.US,D,20221025,000000,17.2198,17.2398,17.1,17.1,40144.305264564,0
+SPSK.US,D,20221026,000000,17.19,17.23,17.1588,17.19,16169,0
+SPSK.US,D,20221027,000000,17.2,17.265,17.2,17.215,3118,0
+SPSK.US,D,20221028,000000,17.1401,17.29,17.1401,17.24,20062,0
+SPSK.US,D,20221031,000000,17.24,17.25,17.12,17.25,37506,0
+SPSK.US,D,20221101,000000,17.22,17.41,17.14,17.265,34440,0
+SPSK.US,D,20221102,000000,17.22,17.38,17.14,17.14,104308,0
+SPSK.US,D,20221103,000000,17.33,17.33,17.09,17.12,13476,0
+SPSK.US,D,20221104,000000,17.13,17.26,17.1201,17.25,14541,0
+SPSK.US,D,20221107,000000,17.2,17.26,17.15,17.21,17053,0
+SPSK.US,D,20221108,000000,17.22,17.29,17.19,17.22,33353,0
+SPSK.US,D,20221109,000000,17.26,17.5,17.1001,17.25,61890,0
+SPSK.US,D,20221110,000000,17.33,17.39,17.305,17.31,5213,0
+SPSK.US,D,20221111,000000,17.45,17.6,17.4201,17.48,31484,0
+SPSK.US,D,20221114,000000,17.41,17.52,17.4,17.45,15842,0
+SPSK.US,D,20221115,000000,17.43,17.55,17.43,17.5,39833,0
+SPSK.US,D,20221116,000000,17.54,17.63,17.46,17.46,47885,0
+SPSK.US,D,20221117,000000,17.47,17.57,17.46,17.46,7067,0
+SPSK.US,D,20221118,000000,17.4601,17.5999,17.45,17.45,10353,0
+SPSK.US,D,20221121,000000,17.57,17.57,17.44,17.516,24856,0
+SPSK.US,D,20221122,000000,17.4601,17.59,17.4601,17.5327,23568,0
+SPSK.US,D,20221123,000000,17.5165,17.63,17.5,17.57,9807,0
+SPSK.US,D,20221125,000000,17.58,17.65,17.51,17.531,18794,0
+SPSK.US,D,20221128,000000,17.47,17.67,17.47,17.65,51965,0
+SPSK.US,D,20221129,000000,17.92,17.92,17.55,17.6345,41180,0
+SPSK.US,D,20221130,000000,17.58,17.7,17.57,17.62,25761,0
+SPSK.US,D,20221201,000000,17.69,17.77,17.6811,17.7,19480,0
+SPSK.US,D,20221202,000000,17.72,17.78,17.6901,17.78,7204,0
+SPSK.US,D,20221205,000000,17.71,17.84,17.7,17.7,53236,0
+SPSK.US,D,20221206,000000,17.72,18.02,17.71,17.71,35501,0
+SPSK.US,D,20221207,000000,17.7,17.85,17.7,17.75,27095,0
+SPSK.US,D,20221208,000000,17.87,17.89,17.7601,17.77,34437,0
+SPSK.US,D,20221209,000000,17.76,17.8699,17.75,17.7888,94432,0
+SPSK.US,D,20221212,000000,17.86,17.86,17.72,17.72,16610,0
+SPSK.US,D,20221213,000000,17.8,17.93,17.7801,17.84,40510,0
+SPSK.US,D,20221214,000000,17.84,17.84,17.74,17.84,15942,0
+SPSK.US,D,20221215,000000,17.86,17.94,17.81,17.84,17858,0
+SPSK.US,D,20221216,000000,17.8,17.8999,17.7801,17.8,14839,0
+SPSK.US,D,20221219,000000,17.8,17.88,17.7501,17.76,21715,0
+SPSK.US,D,20221220,000000,17.72,17.87,17.72,17.73,18695,0
+SPSK.US,D,20221221,000000,17.75,17.82,17.74,17.77,7278,0
+SPSK.US,D,20221222,000000,17.79,17.96,17.73,17.73,155585,0
+SPSK.US,D,20221223,000000,17.66,17.83,17.66,17.72,15818,0
+SPSK.US,D,20221227,000000,17.76,17.76,17.6769,17.72,32628,0
+SPSK.US,D,20221228,000000,17.7,17.79,17.66,17.66,20678,0
+SPSK.US,D,20221229,000000,17.6693,17.7899,17.6693,17.7,21912,0
+SPSK.US,D,20221230,000000,17.7,17.78,17.64,17.78,73269,0
+SPSK.US,D,20230103,000000,17.69,17.91,17.66,17.66,88651,0
+SPSK.US,D,20230104,000000,17.82,17.82,17.6501,17.71,50632,0
+SPSK.US,D,20230105,000000,17.6105,17.72,17.6105,17.68,18421,0
+SPSK.US,D,20230106,000000,17.68,17.77,17.67,17.745,14461,0
+SPSK.US,D,20230109,000000,17.76,17.83,17.7,17.745,51793,0
+SPSK.US,D,20230110,000000,17.82,18.0044,17.6601,17.69,125779,0
+SPSK.US,D,20230111,000000,17.73,17.85,17.7001,17.77,26572,0
+SPSK.US,D,20230112,000000,17.86,17.87,17.72,17.85,27565,0
+SPSK.US,D,20230113,000000,17.87,17.87,17.75,17.8,45883,0
+SPSK.US,D,20230117,000000,17.75,18.1,17.75,17.8,121757,0
+SPSK.US,D,20230118,000000,17.9,17.9899,17.8366,17.95,46926,0
+SPSK.US,D,20230119,000000,17.9126,17.93,17.8501,17.93,15803,0
+SPSK.US,D,20230120,000000,17.91,18.0099,17.86,17.89,87890,0
+SPSK.US,D,20230123,000000,17.88,17.9085,17.86,17.9,14559,0
+SPSK.US,D,20230124,000000,17.91,18.01,17.85,18.01,119939,0
+SPSK.US,D,20230125,000000,17.95,18.02,17.88,17.93,63945,0
+SPSK.US,D,20230126,000000,17.89,17.94,17.8,17.88,83086,0
+SPSK.US,D,20230127,000000,17.86,17.91,17.85,17.885,48162,0
+SPSK.US,D,20230130,000000,17.85,17.8991,17.8101,17.87,43541,0
+SPSK.US,D,20230131,000000,17.92,17.98,17.859,17.9,87231,0
+SPSK.US,D,20230201,000000,17.91,18.06,17.9009,18.01,109390,0
+SPSK.US,D,20230202,000000,18,18.05,17.95,17.95,32945,0
+SPSK.US,D,20230203,000000,17.94,18.04,17.915,17.9597,105846,0
+SPSK.US,D,20230206,000000,17.91,17.94,17.81,17.81,197562,0
+SPSK.US,D,20230207,000000,17.86,17.96,17.71,17.88,239884,0
+SPSK.US,D,20230208,000000,17.97,18.0799,17.75,17.92,93302,0
+SPSK.US,D,20230209,000000,17.88,17.95,17.779,17.845,100712,0
+SPSK.US,D,20230210,000000,17.86,17.92,17.73,17.83,109323,0
+SPSK.US,D,20230213,000000,17.85,17.98,17.79,17.8,70795,0
+SPSK.US,D,20230214,000000,17.77,17.8403,17.73,17.76,131988,0
+SPSK.US,D,20230215,000000,17.76,17.87,17.7417,17.79,104956,0
+SPSK.US,D,20230216,000000,17.75,17.82,17.7119,17.76,50908,0
+SPSK.US,D,20230217,000000,17.74,17.7599,17.61,17.68,37545,0
+SPSK.US,D,20230221,000000,17.62,17.781,17.62,17.66,104811,0
+SPSK.US,D,20230222,000000,17.64,17.81,17.63,17.67,248869,0
+SPSK.US,D,20230223,000000,17.64,17.797,17.64,17.68,109147,0
+SPSK.US,D,20230224,000000,17.69,17.69,17.61,17.655,43242,0
+SPSK.US,D,20230227,000000,17.64,17.69,17.6103,17.69,37338,0
+SPSK.US,D,20230228,000000,17.64,17.73,17.595,17.63,107765,0
+SPSK.US,D,20230301,000000,17.65,17.68,17.59,17.6,90168,0
+SPSK.US,D,20230302,000000,17.56,17.72,17.56,17.635,27617,0
+SPSK.US,D,20230303,000000,17.61,17.76,17.6,17.61,21171,0
+SPSK.US,D,20230306,000000,17.61,17.79,17.6,17.62,97461,0
+SPSK.US,D,20230307,000000,17.64,17.7,17.5807,17.6013,124600,0
+SPSK.US,D,20230308,000000,17.6,17.64,17.555,17.56,73252,0
+SPSK.US,D,20230309,000000,17.64,17.67,17.55,17.66,28826,0
+SPSK.US,D,20230310,000000,17.67,17.7695,17.605,17.7212,69833,0
+SPSK.US,D,20230313,000000,17.68,17.8,17.68,17.79,19603,0
+SPSK.US,D,20230314,000000,17.86,17.86,17.69,17.81,80971,0
+SPSK.US,D,20230315,000000,17.75,17.87,17.725,17.75,104612,0
+SPSK.US,D,20230316,000000,17.78,17.871,17.7101,17.735,84918,0
+SPSK.US,D,20230317,000000,17.81,17.89,17.735,17.86,47122,0
+SPSK.US,D,20230320,000000,17.86,17.905,17.73,17.76,123829,0
+SPSK.US,D,20230321,000000,17.76,17.84,17.7002,17.76,154549,0
+SPSK.US,D,20230322,000000,17.85,17.8906,17.73,17.86,49846,0
+SPSK.US,D,20230323,000000,17.82,17.93,17.76,17.9,112253,0
+SPSK.US,D,20230324,000000,17.82,17.95,17.785,17.91,38129,0
+SPSK.US,D,20230327,000000,17.84,17.97,17.7765,17.8561,75892,0
+SPSK.US,D,20230328,000000,17.8,17.9,17.74,17.8,66203,0
+SPSK.US,D,20230329,000000,17.93,17.93,17.76,17.85,47439,0
+SPSK.US,D,20230330,000000,17.8,17.91,17.74,17.81,44631,0
+SPSK.US,D,20230331,000000,17.82,18.06,17.82,17.9,26017,0
+SPSK.US,D,20230403,000000,17.85,18.03,17.8295,17.86,55498,0
+SPSK.US,D,20230404,000000,17.88,18.2405,17.8595,17.95,83088,0
+SPSK.US,D,20230405,000000,17.97,18.0394,17.8608,17.92,78940,0
+SPSK.US,D,20230406,000000,18.13,18.13,17.87,17.92,66986,0
+SPSK.US,D,20230410,000000,17.83,18.03,17.83,17.84,81933,0
+SPSK.US,D,20230411,000000,17.85,18.07,17.85,17.96,79596,0
+SPSK.US,D,20230412,000000,17.98,18.09,17.92,17.95,41729,0
+SPSK.US,D,20230413,000000,17.95,18.1,17.8539,17.94,67781,0
+SPSK.US,D,20230414,000000,17.91,18,17.875,17.91,63982,0
+SPSK.US,D,20230417,000000,17.89,17.9999,17.8208,17.88,66543,0
+SPSK.US,D,20230418,000000,17.9,17.98,17.8739,17.98,35419,0
+SPSK.US,D,20230419,000000,17.92,17.9502,17.85,17.87,69393,0
+SPSK.US,D,20230420,000000,17.92,17.94,17.87,17.94,18632,0
+SPSK.US,D,20230421,000000,17.96,18.04,17.91,17.94,13334,0
+SPSK.US,D,20230424,000000,17.91,18.04,17.9005,17.95,53105,0
+SPSK.US,D,20230425,000000,17.99,18.0007,17.9018,17.98,34539,0
+SPSK.US,D,20230426,000000,17.97,18.02,17.89,17.93,42997,0
+SPSK.US,D,20230427,000000,17.86,18.0499,17.8403,17.91,93104,0
+SPSK.US,D,20230428,000000,17.87,18.07,17.87,18,53038,0
+SPSK.US,D,20230501,000000,17.88,18.07,17.87,17.89,212236,0
+SPSK.US,D,20230502,000000,17.95,18.08,17.93,17.98,68745,0
+SPSK.US,D,20230503,000000,18.04,18.05,17.92,17.99,71907,0
+SPSK.US,D,20230504,000000,18.03,18.12,17.99,18.05,22601,0
+SPSK.US,D,20230505,000000,18.1,18.1,17.96,18.005,122602,0
+SPSK.US,D,20230508,000000,17.95,18.0906,17.95,17.95,168563,0
+SPSK.US,D,20230509,000000,17.98,18.02,17.93,17.98,100346,0
+SPSK.US,D,20230510,000000,17.96,18.04,17.912,18.04,86957,0
+SPSK.US,D,20230511,000000,18.04,19.1256,17.9984,18.04,49950,0
+SPSK.US,D,20230512,000000,18.07,18.17,17.9009,18.04,52720,0
+SPSK.US,D,20230515,000000,17.98,18.01,17.9701,17.98,38774,0
+SPSK.US,D,20230516,000000,18.03,18.12,17.95,18,88494,0
+SPSK.US,D,20230517,000000,18.04,18.04,17.89,17.95,95934,0
+SPSK.US,D,20230518,000000,17.93,18.08,17.89,17.89,30227,0
+SPSK.US,D,20230519,000000,17.89,17.98,17.81,17.88,70884,0
+SPSK.US,D,20230522,000000,17.87,17.97,17.78,17.84,78235,0
+SPSK.US,D,20230523,000000,17.82,17.99,17.8,17.87,30242,0
+SPSK.US,D,20230524,000000,17.85,17.8999,17.8002,17.88,23699,0
+SPSK.US,D,20230525,000000,17.98,17.98,17.77,17.77,40577,0
+SPSK.US,D,20230526,000000,17.74,17.9,17.72,17.77,82787,0
+SPSK.US,D,20230530,000000,17.77,17.86,17.74,17.8,100798,0
+SPSK.US,D,20230531,000000,17.84,17.95,17.7756,17.86,46148,0
+SPSK.US,D,20230601,000000,17.86,17.935,17.8,17.84,68328,0
+SPSK.US,D,20230602,000000,17.85,17.8768,17.78,17.83,93352,0
+SPSK.US,D,20230605,000000,17.78,17.9342,17.78,17.8,86566,0
+SPSK.US,D,20230606,000000,17.84,17.84,17.77,17.82,86267,0
+SPSK.US,D,20230607,000000,17.84,17.95,17.715,17.81,153353,0
+SPSK.US,D,20230608,000000,17.83,17.865,17.77,17.81,48001,0
+SPSK.US,D,20230609,000000,17.82,17.83,17.73,17.73,57206,0
+SPSK.US,D,20230612,000000,17.72,17.94,17.72,17.78,46466,0
+SPSK.US,D,20230613,000000,17.9,18.1885,17.71,17.71,91746,0
+SPSK.US,D,20230614,000000,17.72,17.94,17.7,17.73,78630,0
+SPSK.US,D,20230615,000000,17.84,17.84,17.78,17.82,66455,0
+SPSK.US,D,20230616,000000,17.78,17.81,17.7,17.79,37254,0
+SPSK.US,D,20230620,000000,17.76,18.0939,17.75,17.77,130599,0
+SPSK.US,D,20230621,000000,17.73,17.92,17.73,17.77,114008,0
+SPSK.US,D,20230622,000000,17.81,17.882,17.735,17.75,65197,0
+SPSK.US,D,20230623,000000,17.84,17.93,17.71,17.79,18527,0
+SPSK.US,D,20230626,000000,17.8,17.96,17.75,17.82,50214,0
+SPSK.US,D,20230627,000000,17.74,17.9,17.7296,17.73,52589,0
+SPSK.US,D,20230628,000000,17.74,17.78,17.73,17.74,53888,0
+SPSK.US,D,20230629,000000,17.73,17.7887,17.68,17.705,62037,0
+SPSK.US,D,20230630,000000,17.7,17.86,17.63,17.72,91200,0
+SPSK.US,D,20230703,000000,17.7,18.0875,17.6215,17.71,82332,0
+SPSK.US,D,20230705,000000,17.82,17.97,17.66,17.67,90382,0
+SPSK.US,D,20230706,000000,17.74,17.74,17.59,17.65,84100,0
+SPSK.US,D,20230707,000000,17.61,17.72,17.505,17.63,56290,0
+SPSK.US,D,20230710,000000,17.72,17.72,17.5101,17.63,100099,0
+SPSK.US,D,20230711,000000,17.73,17.76,17.5747,17.64,101885,0
+SPSK.US,D,20230712,000000,17.66,17.8,17.6222,17.72,46376,0
+SPSK.US,D,20230713,000000,17.8,17.8599,17.7253,17.78,55548,0
+SPSK.US,D,20230714,000000,17.74,17.83,17.68,17.68,73286,0
+SPSK.US,D,20230717,000000,17.75,17.86,17.6819,17.7,111326,0
+SPSK.US,D,20230718,000000,17.8,17.86,17.71,17.76,84896,0
+SPSK.US,D,20230719,000000,17.73,17.78,17.72,17.74,57349,0
+SPSK.US,D,20230720,000000,17.82,17.82,17.71,17.76,64763,0
+SPSK.US,D,20230721,000000,17.84,17.86,17.7,17.75,41992,0
+SPSK.US,D,20230724,000000,17.74,17.8388,17.7,17.73,125988,0
+SPSK.US,D,20230725,000000,17.83,17.87,17.7029,17.74,54182,0
+SPSK.US,D,20230726,000000,17.82,17.8357,17.68,17.74,62495,0
+SPSK.US,D,20230727,000000,17.8,17.8599,17.65,17.68,142369,0
+SPSK.US,D,20230728,000000,17.7,17.8,17.63,17.72,38763,0
+SPSK.US,D,20230731,000000,17.81,17.84,17.68,17.72,146340,0
+SPSK.US,D,20230801,000000,17.77,17.79,17.62,17.64,101069,0
+SPSK.US,D,20230802,000000,17.73,17.765,17.63,17.73,92496,0
+SPSK.US,D,20230803,000000,17.63,17.7,17.57,17.57,66498,0
+SPSK.US,D,20230804,000000,17.61,17.7181,17.61,17.71,35869,0
+SPSK.US,D,20230807,000000,17.73,17.74,17.6055,17.69,124827,0
+SPSK.US,D,20230808,000000,17.74,17.79,17.6318,17.71,47219,0
+SPSK.US,D,20230809,000000,17.66,17.7993,17.6,17.67,88092,0
+SPSK.US,D,20230810,000000,17.75,17.8,17.65,17.67,231207,0
+SPSK.US,D,20230811,000000,17.64,17.6989,17.55,17.6,11371,0
+SPSK.US,D,20230814,000000,17.67,17.68,17.5,17.58,78439,0
+SPSK.US,D,20230815,000000,17.6,17.6398,17.51,17.55,56177,0
+SPSK.US,D,20230816,000000,17.64,17.64,17.514,17.57,46414,0
+SPSK.US,D,20230817,000000,17.64,17.64,17.54,17.59,39724,0
+SPSK.US,D,20230818,000000,17.5306,17.61,17.5,17.54,15527,0
+SPSK.US,D,20230821,000000,17.5,17.61,17.49,17.5,70404,0
+SPSK.US,D,20230822,000000,17.56,17.58,17.41,17.54,56172,0
+SPSK.US,D,20230823,000000,17.6,17.63,17.45,17.59,30350,0
+SPSK.US,D,20230824,000000,17.6,17.75,17.51,17.6,48422,0
+SPSK.US,D,20230825,000000,17.55,17.62,17.47,17.595,26246,0
+SPSK.US,D,20230828,000000,17.6,17.789,17.27,17.27,137918,0
+SPSK.US,D,20230829,000000,17.55,17.6975,17.4777,17.6189,51597,0
+SPSK.US,D,20230830,000000,17.78,17.78,17.6,17.63,74712,0
+SPSK.US,D,20230831,000000,17.63,17.6587,17.4855,17.64,42397,0
+SPSK.US,D,20230901,000000,17.61,17.72,17.49,17.63,83148,0
+SPSK.US,D,20230905,000000,17.6,17.72,17.4889,17.5989,148614,0
+SPSK.US,D,20230906,000000,17.68,17.68,17.48,17.55,95109,0
+SPSK.US,D,20230907,000000,17.52,17.67,17.5,17.54,74288,0
+SPSK.US,D,20230908,000000,17.54,17.6118,17.54,17.55,26957,0
+SPSK.US,D,20230911,000000,17.5508,17.61,17.495,17.54,75375,0
+SPSK.US,D,20230912,000000,17.54,17.59,17.5,17.5,54205,0
+SPSK.US,D,20230913,000000,17.6,17.6,17.51,17.59,53949,0
+SPSK.US,D,20230914,000000,17.58,17.61,17.5,17.55,42575,0
+SPSK.US,D,20230915,000000,17.49,17.5675,17.49,17.545,27995,0
+SPSK.US,D,20230918,000000,17.55,17.72,17.5,17.52,110711,0
+SPSK.US,D,20230919,000000,17.502,17.59,17.4901,17.53,44697,0
+SPSK.US,D,20230920,000000,17.55,17.5897,17.49,17.49,33558,0
+SPSK.US,D,20230921,000000,17.48,17.55,17.4139,17.44,52161,0
+SPSK.US,D,20230922,000000,17.5193,17.5193,17.43,17.43,24025,0
+SPSK.US,D,20230925,000000,17.49,17.51,17.44,17.45,57966,0
+SPSK.US,D,20230926,000000,17.44,17.47,17.41,17.41,44462,0
+SPSK.US,D,20230927,000000,17.5,17.5,17.3211,17.37,67747,0
+SPSK.US,D,20230928,000000,17.36,17.44,17.3,17.39,89393,0
+SPSK.US,D,20230929,000000,17.49,17.49,17.27,17.39,27493,0
+SPSK.US,D,20231002,000000,17.37,17.4,17.3004,17.3344,95010,0
+SPSK.US,D,20231003,000000,17.35,17.37,17.1702,17.3,73064,0
+SPSK.US,D,20231004,000000,17.26,17.35,17.2101,17.27,70012,0
+SPSK.US,D,20231005,000000,17.32,17.35,17.27,17.29,44600,0
+SPSK.US,D,20231006,000000,17.2215,17.36,17.2001,17.36,38850,0
+SPSK.US,D,20231009,000000,17.28,17.44,17.26,17.2962,38589,0
+SPSK.US,D,20231010,000000,17.2933,17.53,17.28,17.342,68819,0
+SPSK.US,D,20231011,000000,17.33,17.4792,17.29,17.405,23962,0
+SPSK.US,D,20231012,000000,17.35,17.45,17.2417,17.36,40527,0
+SPSK.US,D,20231013,000000,17.38,17.44,17.29,17.42,23507,0
+SPSK.US,D,20231016,000000,17.31,17.4381,17.25,17.25,58071,0
+SPSK.US,D,20231017,000000,17.25,17.36,17.2,17.2,33632,0
+SPSK.US,D,20231018,000000,17.23,17.29,17.17,17.23,30102,0
+SPSK.US,D,20231019,000000,17.18,17.33,17.17,17.2,28584,0
+SPSK.US,D,20231020,000000,17.2,17.22,17.18,17.2,4352,0
+SPSK.US,D,20231023,000000,17.29,17.29,17.1401,17.19,34774,0
+SPSK.US,D,20231024,000000,17.2,17.38,17.141,17.29,23749,0
+SPSK.US,D,20231025,000000,17.31,17.31,17.12,17.13,14995,0
+SPSK.US,D,20231026,000000,17.1114,17.32,17.1001,17.14,34364,0
+SPSK.US,D,20231027,000000,17.32,17.32,17.13,17.3,38998,0
+SPSK.US,D,20231030,000000,17.18,17.35,17.14,17.17,63835,0
+SPSK.US,D,20231031,000000,17.1709,17.47,17.17,17.17,79290,0
+SPSK.US,D,20231101,000000,17.28,18.19,17.19,17.41,67780,0
+SPSK.US,D,20231102,000000,17.35,17.53,17.2325,17.3,50867,0
+SPSK.US,D,20231103,000000,17.57,17.57,17.38,17.4,8726,0
+SPSK.US,D,20231106,000000,17.42,17.49,17.26,17.27,84244,0
+SPSK.US,D,20231107,000000,17.52,17.99,17.29,17.4139,33159,0
+SPSK.US,D,20231108,000000,17.58,17.58,17.35,17.4,41133,0
+SPSK.US,D,20231109,000000,17.53,17.53,17.3,17.31,31969,0
+SPSK.US,D,20231110,000000,17.31,17.5099,17.31,17.41,16959,0
+SPSK.US,D,20231113,000000,17.39,17.45,17.2,17.27,45247,0
+SPSK.US,D,20231114,000000,17.36,17.68,17.3,17.55,32517,0
+SPSK.US,D,20231115,000000,17.54,17.6195,17.4109,17.54,49463,0
+SPSK.US,D,20231116,000000,17.63,17.65,17.44,17.49,42075,0
+SPSK.US,D,20231117,000000,17.52,17.62,17.4518,17.51,5965,0
+SPSK.US,D,20231120,000000,17.53,17.9,17.24,17.58,58766,0
+SPSK.US,D,20231121,000000,17.51,17.72,17.5,17.52,70273,0
+SPSK.US,D,20231122,000000,17.625,17.65,17.5,17.59,34670,0
+SPSK.US,D,20231124,000000,17.67,17.73,17.56,17.72,35945,0
+SPSK.US,D,20231127,000000,17.59,17.74,17.46,17.55,72576,0
+SPSK.US,D,20231128,000000,17.49,17.775,17.49,17.58,80246,0
+SPSK.US,D,20231129,000000,17.69,17.83,17.5,17.74,99567,0
+SPSK.US,D,20231130,000000,17.73,17.7976,17.61,17.65,51420,0
+SPSK.US,D,20231201,000000,17.57,17.92,17.57,17.78,54306,0
+SPSK.US,D,20231204,000000,17.67,17.87,17.47,17.83,107810,0
+SPSK.US,D,20231205,000000,17.88,17.99,17.67,17.77,107313,0
+SPSK.US,D,20231206,000000,17.92,17.94,17.71,17.72,33504,0
+SPSK.US,D,20231207,000000,18,18,17.75,17.76,72292,0
+SPSK.US,D,20231208,000000,17.76,17.855,17.72,17.76,16785,0
+SPSK.US,D,20231211,000000,17.79,17.91,17.67,17.68,93206,0
+SPSK.US,D,20231212,000000,17.71,17.97,17.67,17.88,73790,0
+SPSK.US,D,20231213,000000,17.87,17.97,17.72,17.86,62293,0
+SPSK.US,D,20231214,000000,17.94,18.175,17.86,17.86,95355,0
+SPSK.US,D,20231215,000000,17.9,18.01,17.9,17.99,22083,0
+SPSK.US,D,20231218,000000,17.89,18.19,17.83,17.91,111663,0
+SPSK.US,D,20231219,000000,18.03,18.1799,17.98,18.04,55249,0
+SPSK.US,D,20231220,000000,18,18.71,17.95,18.05,60369,0
+SPSK.US,D,20231221,000000,18.1,18.17,17.9501,18.04,50597,0
+SPSK.US,D,20231222,000000,18.15,18.15,17.91,18.06,31841,0
+SPSK.US,D,20231226,000000,17.96,18.01,17.8,17.81,51678,0
+SPSK.US,D,20231227,000000,17.83,18.12,17.83,17.89,125910,0
+SPSK.US,D,20231228,000000,17.97,18.07,17.89,17.93,155755,0
+SPSK.US,D,20231229,000000,18,18,17.87,17.94,34070,0
+SPSK.US,D,20240102,000000,17.94,17.9981,17.78,17.9,183635,0
+SPSK.US,D,20240103,000000,18,18.0255,17.67,17.89,121608,0
+SPSK.US,D,20240104,000000,17.94,18,17.7509,17.89,122990,0
+SPSK.US,D,20240105,000000,17.79,18.01,17.68,17.77,24434,0
+SPSK.US,D,20240108,000000,17.77,17.8597,17.71,17.8,143193,0
+SPSK.US,D,20240109,000000,17.93,17.93,17.72,17.81,95202,0
+SPSK.US,D,20240110,000000,17.85,17.86,17.72,17.85,39926,0
+SPSK.US,D,20240111,000000,17.76,18.0793,17.7504,17.89,57913,0
+SPSK.US,D,20240112,000000,17.85,17.93,17.77,17.79,34914,0
+SPSK.US,D,20240116,000000,17.83,17.83,17.67,17.7,112752,0
+SPSK.US,D,20240117,000000,17.78,17.81,17.61,17.77,72831,0
+SPSK.US,D,20240118,000000,17.85,17.85,17.69,17.8,52711,0
+SPSK.US,D,20240119,000000,17.73,17.8399,17.71,17.76,64100,0
+SPSK.US,D,20240122,000000,17.79,17.88,17.711,17.76,76225,0
+SPSK.US,D,20240123,000000,18.48,18.48,17.71,17.75,29768,0
+SPSK.US,D,20240124,000000,17.72,17.84,17.62,17.67,76519,0
+SPSK.US,D,20240125,000000,17.68,18.0541,17.68,17.79,44538,0
+SPSK.US,D,20240126,000000,17.74,18.075,17.66,17.72,60210,0
+SPSK.US,D,20240129,000000,17.7,17.86,17.67,17.69,189890,0
+SPSK.US,D,20240130,000000,17.8,17.84,17.67,17.84,172357,0
+SPSK.US,D,20240131,000000,17.82,17.8678,17.7608,17.83,53467,0
+SPSK.US,D,20240201,000000,17.78,17.9619,17.78,17.82,68464,0
+SPSK.US,D,20240202,000000,17.82,17.8996,17.72,17.8203,76267,0
+SPSK.US,D,20240205,000000,17.77,17.8416,17.6514,17.75,171074,0
+SPSK.US,D,20240206,000000,17.87,17.87,17.7201,17.77,84538,0
+SPSK.US,D,20240207,000000,17.8,17.87,17.71,17.75,88977,0
+SPSK.US,D,20240208,000000,17.73,17.82,17.67,17.77,104218,0
+SPSK.US,D,20240209,000000,17.7,17.75,17.5602,17.69,217115,0
+SPSK.US,D,20240212,000000,17.68,17.86,17.65,17.74,153407,0
+SPSK.US,D,20240213,000000,17.77,17.77,17.61,17.65,146394,0
+SPSK.US,D,20240214,000000,17.62,17.77,17.59,17.62,80099,0
+SPSK.US,D,20240215,000000,17.79,17.9785,17.4298,17.75,130914,0
+SPSK.US,D,20240216,000000,17.65,17.77,17.6331,17.71,13575,0
+SPSK.US,D,20240220,000000,17.7,17.77,17.56,17.68,198414,0
+SPSK.US,D,20240221,000000,17.63,17.8,17.5981,17.65,66958,0
+SPSK.US,D,20240222,000000,17.61,17.79,17.61,17.7,32176,0
+SPSK.US,D,20240223,000000,17.71,17.7994,17.6347,17.76,26327,0
+SPSK.US,D,20240226,000000,17.66,17.73,17.598,17.69,156918,0
+SPSK.US,D,20240227,000000,17.7437,17.7437,17.6104,17.69,73835,0
+SPSK.US,D,20240228,000000,17.68,17.75,17.5501,17.68,127324,0
+SPSK.US,D,20240229,000000,17.69,17.81,17.5903,17.72,88162,0
+SPSK.US,D,20240301,000000,17.72,17.79,17.5948,17.76,95679,0
+SPSK.US,D,20240304,000000,17.67,17.82,17.6075,17.68,213110,0
+SPSK.US,D,20240305,000000,17.8,17.83,17.62,17.77,96484,0
+SPSK.US,D,20240306,000000,17.78,17.8489,17.7279,17.79,88843,0
+SPSK.US,D,20240307,000000,17.8,17.84,17.75,17.75,55722,0
+SPSK.US,D,20240308,000000,17.76,17.831,17.7125,17.83,25311,0
+SPSK.US,D,20240311,000000,17.84,17.85,17.7,17.77,122422,0
+SPSK.US,D,20240312,000000,17.85,17.85,17.72,17.81,71425,0
+SPSK.US,D,20240313,000000,17.81,17.82,17.73,17.8,98045,0
+SPSK.US,D,20240314,000000,17.8,17.83,17.73,17.76,53655,0
+SPSK.US,D,20240315,000000,17.81,17.84,17.7,17.74,53818,0
+SPSK.US,D,20240318,000000,17.81,17.82,17.6312,17.71,125985,0
+SPSK.US,D,20240319,000000,17.75,17.75,17.5962,17.75,62287,0
+SPSK.US,D,20240320,000000,17.81,17.8399,17.7,17.8,97499,0
+SPSK.US,D,20240321,000000,17.78,17.84,17.73,17.75,51799,0
+SPSK.US,D,20240322,000000,17.77,17.8497,17.7139,17.8,18045,0
+SPSK.US,D,20240325,000000,17.8,17.8496,17.74,17.82,122156,0
+SPSK.US,D,20240326,000000,17.85,17.9629,17.75,17.8,130139,0
+SPSK.US,D,20240327,000000,17.9,17.9121,17.7065,17.82,115250,0
+SPSK.US,D,20240328,000000,17.88,17.8965,17.7212,17.78,118478,0
+SPSK.US,D,20240401,000000,17.8,17.8137,17.69,17.76,149094,0
+SPSK.US,D,20240402,000000,17.76,17.96,17.6737,17.81,125034,0
+SPSK.US,D,20240403,000000,17.73,17.8465,17.68,17.78,127050,0
+SPSK.US,D,20240404,000000,17.76,17.9,17.72,17.84,132582,0
+SPSK.US,D,20240405,000000,17.71,17.79,17.7,17.79,46026,0
+SPSK.US,D,20240408,000000,17.8,17.87,17.68,17.76,128636,0
+SPSK.US,D,20240409,000000,17.84,17.84,17.63,17.75,60949,0
+SPSK.US,D,20240410,000000,17.71,17.88,17.5583,17.64,20945,0
+SPSK.US,D,20240411,000000,17.64,17.6602,17.6,17.63,25301,0
+SPSK.US,D,20240412,000000,17.89,17.89,17.58,17.7,90687,0
+SPSK.US,D,20240415,000000,17.61,17.8999,17.5057,17.58,145955,0
+SPSK.US,D,20240416,000000,17.51,17.5792,17.47,17.49,120387,0
+SPSK.US,D,20240417,000000,17.54,17.68,17.4614,17.68,89888,0
+SPSK.US,D,20240418,000000,17.63,17.86,17.4958,17.54,33982,0
+SPSK.US,D,20240419,000000,17.5,17.76,17.5,17.58,25859,0
+SPSK.US,D,20240422,000000,17.57,17.65,17.4947,17.59,136673,0
+SPSK.US,D,20240423,000000,17.58,17.7023,17.47,17.7,60489,0
+SPSK.US,D,20240424,000000,17.61,17.7493,17.51,17.56,46826,0
+SPSK.US,D,20240425,000000,17.5,17.59,17.4423,17.52,36394,0
+SPSK.US,D,20240426,000000,17.54,17.67,17.48,17.54,14914,0
+SPSK.US,D,20240429,000000,17.55,17.6949,17.4201,17.56,153200,0
+SPSK.US,D,20240430,000000,17.62,17.62,17.43,17.52,88060,0
+SPSK.US,D,20240501,000000,17.54,17.63,17.4249,17.56,62375,0
+SPSK.US,D,20240502,000000,17.51,17.64,17.51,17.6,94102,0
+SPSK.US,D,20240503,000000,17.62,17.6997,17.59,17.63,9899,0
+SPSK.US,D,20240506,000000,17.63,17.75,17.5546,17.67,67482,0
+SPSK.US,D,20240507,000000,17.68,17.791,17.5642,17.68,66329,0
+SPSK.US,D,20240508,000000,17.69,17.74,17.61,17.65,129185,0
+SPSK.US,D,20240509,000000,17.65,17.74,17.6102,17.7,86332,0
+SPSK.US,D,20240510,000000,17.67,17.75,17.61,17.68,12353,0
+SPSK.US,D,20240513,000000,17.66,17.95,17.61,17.69,88403,0
+SPSK.US,D,20240514,000000,17.65,17.7883,17.6018,17.7,66090,0
+SPSK.US,D,20240515,000000,17.73,17.7799,17.65,17.67,98225,0
+SPSK.US,D,20240516,000000,17.67,17.8748,17.62,17.74,55072,0
+SPSK.US,D,20240517,000000,17.76,17.79,17.6784,17.7,143669,0
+SPSK.US,D,20240520,000000,17.7,17.83,17.69,17.74,90386,0
+SPSK.US,D,20240521,000000,17.81,17.81,17.7107,17.78,101863,0
+SPSK.US,D,20240522,000000,17.76,17.79,17.7,17.76,114673,0
+SPSK.US,D,20240523,000000,17.76,17.7899,17.6708,17.73,43916,0
+SPSK.US,D,20240524,000000,17.7588,17.8,17.6818,17.8,16325,0
+SPSK.US,D,20240528,000000,17.72,17.8203,17.63,17.68,179317,0
+SPSK.US,D,20240529,000000,17.73,17.8639,17.56,17.66,92672,0
+SPSK.US,D,20240530,000000,17.7,17.71,17.5715,17.63,72342,0
+SPSK.US,D,20240531,000000,17.61,17.69,17.585,17.63,48824,0
+SPSK.US,D,20240603,000000,17.72,17.84,17.6135,17.72,162329,0
+SPSK.US,D,20240604,000000,17.69,17.8594,17.56,17.69,92975,0
+SPSK.US,D,20240605,000000,17.8104,17.8104,17.67,17.72,76772,0
+SPSK.US,D,20240606,000000,17.73,17.765,17.6177,17.7148,103347,0
+SPSK.US,D,20240607,000000,17.7,17.8,17.635,17.8,27872,0
+SPSK.US,D,20240610,000000,17.61,17.74,17.6,17.67,112256,0
+SPSK.US,D,20240611,000000,17.69,17.77,17.6196,17.75,85921,0
+SPSK.US,D,20240612,000000,17.8,17.86,17.67,17.78,68133,0
+SPSK.US,D,20240613,000000,17.8,17.86,17.56,17.79,133236,0
+SPSK.US,D,20240614,000000,17.86,17.86,17.77,17.84,15859,0
+SPSK.US,D,20240617,000000,17.84,17.84,17.63,17.74,41239,0
+SPSK.US,D,20240618,000000,17.84,17.87,17.6629,17.87,106676,0
+SPSK.US,D,20240620,000000,17.92,17.97,17.75,17.78,110118,0
+SPSK.US,D,20240621,000000,17.9,17.9,17.7629,17.85,125030,0
+SPSK.US,D,20240624,000000,17.89,17.9808,17.76,17.89,136567,0
+SPSK.US,D,20240625,000000,17.78,17.85,17.75,17.75,116183,0
+SPSK.US,D,20240626,000000,17.83,17.83,17.7031,17.8,59120,0
+SPSK.US,D,20240627,000000,17.73,17.85,17.6873,17.8,109331,0
+SPSK.US,D,20240628,000000,17.8,17.8391,17.68,17.69,47738,0
+SPSK.US,D,20240701,000000,17.68,17.74,17.6127,17.74,190729,0
+SPSK.US,D,20240702,000000,17.78,17.84,17.65,17.84,110046,0
+SPSK.US,D,20240703,000000,17.84,17.845,17.6601,17.7658,108595,0
+SPSK.US,D,20240705,000000,17.83,17.9955,17.6977,17.87,80866,0
+SPSK.US,D,20240708,000000,17.82,17.9487,17.71,17.71,269020,0
+SPSK.US,D,20240709,000000,17.7,17.8796,17.7,17.71,147597,0
+SPSK.US,D,20240710,000000,17.7,17.8798,17.7,17.7904,144568,0
+SPSK.US,D,20240711,000000,17.88,17.93,17.7765,17.92,82692,0
+SPSK.US,D,20240712,000000,17.95,18.0258,17.84,17.9,92516,0
+SPSK.US,D,20240715,000000,17.84,17.9735,17.772,17.81,190261,0
+SPSK.US,D,20240716,000000,17.84,17.98,17.7189,17.92,148464,0
+SPSK.US,D,20240717,000000,17.87,17.99,17.77,17.77,284364,0
+SPSK.US,D,20240718,000000,17.84,17.98,17.84,17.94,112566,0
+SPSK.US,D,20240719,000000,17.96,18.0113,17.75,17.89,51919,0
+SPSK.US,D,20240722,000000,17.89,17.9099,17.7702,17.861,126722,0
+SPSK.US,D,20240723,000000,17.92,18.05,17.7814,18,117593,0
+SPSK.US,D,20240724,000000,17.95,18.36,17.81,17.89,65974,0
+SPSK.US,D,20240725,000000,17.91,18.19,17.8421,17.93,69708,0
+SPSK.US,D,20240726,000000,17.87,18.17,17.83,17.83,58811,0
+SPSK.US,D,20240729,000000,17.91,17.9797,17.83,17.96,169135,0
+SPSK.US,D,20240730,000000,17.98,17.98,17.8515,17.9347,141203,0
+SPSK.US,D,20240731,000000,17.95,18.145,17.9031,18.03,135770,0
+SPSK.US,D,20240801,000000,18.03,18.05,17.91,18.02,122389,0
+SPSK.US,D,20240802,000000,18.12,18.2705,17.9101,18.12,93884,0
+SPSK.US,D,20240805,000000,17.88,18.3598,17.68,18.08,508796,0
+SPSK.US,D,20240806,000000,18.07,18.31,17.7159,17.92,150266,0
+SPSK.US,D,20240807,000000,18.05,18.336,17.799,18.16,112706,0
+SPSK.US,D,20240808,000000,18.03,18.3357,17.7533,17.94,182861,0
+SPSK.US,D,20240809,000000,18.1,18.32,17.7787,18.07,97674,0
+SPSK.US,D,20240812,000000,18.08,18.2191,17.6962,18.15,123672,0
+SPSK.US,D,20240813,000000,18.1,18.3399,17.9965,18.25,72281,0
+SPSK.US,D,20240814,000000,18.16,18.3831,18,18.05,88128,0
+SPSK.US,D,20240815,000000,18.12,18.3629,18.06,18.17,111827,0
+SPSK.US,D,20240816,000000,18.06,18.37,18.06,18.13,122464,0
+SPSK.US,D,20240819,000000,18.23,18.5137,18.0465,18.26,456625,0
+SPSK.US,D,20240820,000000,18.36,18.52,18.1128,18.3,103818,0
+SPSK.US,D,20240821,000000,18.25,18.315,18.11,18.22,168730,0
+SPSK.US,D,20240822,000000,18.18,18.388,18.17,18.17,107255,0
+SPSK.US,D,20240823,000000,18.23,18.58,18.23,18.4,162028,0
+SPSK.US,D,20240826,000000,18.31,18.6386,18.215,18.23,100653,0
+SPSK.US,D,20240827,000000,18.2,18.476,18.11,18.23,289674,0
+SPSK.US,D,20240828,000000,18.22,18.48,18.1662,18.2,216199,0
+SPSK.US,D,20240829,000000,18.2,18.5,18.1413,18.2,193284,0
+SPSK.US,D,20240830,000000,18.28,18.426,18.1501,18.4,269808,0
+SPSK.US,D,20240903,000000,18.25,18.33,18.12,18.22,213848,0
+SPSK.US,D,20240904,000000,18.28,18.4911,18.1305,18.24,149740,0
+SPSK.US,D,20240905,000000,18.29,18.49,18.23,18.31,165439,0
+SPSK.US,D,20240906,000000,18.32,18.7034,18.3,18.3,71425,0
+SPSK.US,D,20240909,000000,18.33,18.41,18.15,18.39,184062,0
+SPSK.US,D,20240910,000000,18.42,18.602,18.27,18.4,203181,0
+SPSK.US,D,20240911,000000,18.34,18.7245,18.3,18.34,143662,0
+SPSK.US,D,20240912,000000,18.35,18.4875,18.3113,18.42,153489,0
+SPSK.US,D,20240913,000000,18.4,18.71,18.3504,18.41,143780,0
+SPSK.US,D,20240916,000000,18.42,18.71,18.36,18.47,131054,0
+SPSK.US,D,20240917,000000,18.47,18.51,18.4,18.5,103528,0
+SPSK.US,D,20240918,000000,18.44,18.51,18.38,18.42,92105,0
+SPSK.US,D,20240919,000000,18.45,18.51,18.4001,18.49,87239,0
+SPSK.US,D,20240920,000000,18.44,18.49,18.42,18.44,30908,0
+SPSK.US,D,20240923,000000,18.39,18.503,18.38,18.44,185806,0
+SPSK.US,D,20240924,000000,18.46,18.5063,18.3814,18.49,176469,0
+SPSK.US,D,20240925,000000,18.49,18.49,18.4,18.4,71355,0
+SPSK.US,D,20240926,000000,18.39,18.4531,18.32,18.32,153051,0
+SPSK.US,D,20240927,000000,18.3744,18.4774,18.3234,18.39,32066,0
+SPSK.US,D,20240930,000000,18.3534,18.4697,18.3406,18.4163,268774,0
+SPSK.US,D,20241001,000000,18.44,18.5422,18.4,18.4,115592,0
+SPSK.US,D,20241002,000000,18.38,18.4399,18.22,18.37,139333,0
+SPSK.US,D,20241003,000000,18.36,18.42,18.33,18.34,157460,0
+SPSK.US,D,20241004,000000,18.37,18.37,18.24,18.26,65659,0
+SPSK.US,D,20241007,000000,18.26,18.3052,18.15,18.24,158082,0
+SPSK.US,D,20241008,000000,18.2367,18.41,18.23,18.27,150007,0
+SPSK.US,D,20241009,000000,18.3,18.3492,18.2,18.21,80035,0
+SPSK.US,D,20241010,000000,18.2,18.3,18.1584,18.19,58288,0
+SPSK.US,D,20241011,000000,18.19,18.3,18.1501,18.27,108161,0
+SPSK.US,D,20241014,000000,18.26,18.2996,18.151,18.2,142014,0
+SPSK.US,D,20241015,000000,18.24,18.3,18.2092,18.23,134253,0
+SPSK.US,D,20241016,000000,18.32,18.35,18.2101,18.35,88007,0
+SPSK.US,D,20241017,000000,18.35,18.3555,18.2101,18.3,83784,0
+SPSK.US,D,20241018,000000,18.2223,18.3,18.21,18.25,50055,0
+SPSK.US,D,20241021,000000,18.25,18.2994,18.15,18.25,143757,0
+SPSK.US,D,20241022,000000,18.16,18.3439,18.15,18.15,89831,0
+SPSK.US,D,20241023,000000,18.15,18.2227,18.12,18.13,58927,0
+SPSK.US,D,20241024,000000,18.19,18.23,18.1438,18.23,65086,0
+SPSK.US,D,20241025,000000,18.24,18.2498,18.15,18.16,39619,0
+SPSK.US,D,20241028,000000,18.12,18.2427,18.0615,18.08,223498,0
+SPSK.US,D,20241029,000000,18.06,18.18,18.05,18.16,149105,0
+SPSK.US,D,20241030,000000,18.12,18.16,18.09,18.09,70168,0
+SPSK.US,D,20241031,000000,18.14,18.15,18.0805,18.14,116831,0
+SPSK.US,D,20241101,000000,18.14,18.1697,18.05,18.05,98822,0
+SPSK.US,D,20241104,000000,18.07,18.1592,18.04,18.09,185055,0
+SPSK.US,D,20241105,000000,18.1,18.1435,18.05,18.08,98392,0
+SPSK.US,D,20241106,000000,18.01,18.05,17.95,18.01,345046,0
+SPSK.US,D,20241107,000000,18.01,18.18,18,18.1227,73805,0
+SPSK.US,D,20241108,000000,18.13,18.29,18.0845,18.11,103697,0
+SPSK.US,D,20241111,000000,18.1545,18.2492,18.06,18.07,190257,0
+SPSK.US,D,20241112,000000,18.069,18.3171,18.02,18.06,165917,0
+SPSK.US,D,20241113,000000,18.15,18.2899,17.96,18.02,93510,0
+SPSK.US,D,20241114,000000,18.0547,18.2487,18.01,18.01,133837,0
+SPSK.US,D,20241115,000000,18.0323,18.22,17.9919,18.01,95235,0
+SPSK.US,D,20241118,000000,18.1,18.1887,17.9671,18.04,161650,0
+SPSK.US,D,20241119,000000,17.9996,18.25,17.99,18.19,167625,0
+SPSK.US,D,20241120,000000,18.1092,18.2715,18.01,18.02,86953,0
+SPSK.US,D,20241121,000000,18.1573,18.1573,18,18.05,68837,0
+SPSK.US,D,20241122,000000,18.0875,18.09,18.0285,18.05,48862,0
+SPSK.US,D,20241125,000000,18.0501,18.2151,18.0501,18.14,145413,0
+SPSK.US,D,20241126,000000,18.13,18.1989,18.0201,18.14,113974,0
+SPSK.US,D,20241127,000000,18.185,18.2089,18.0401,18.16,117234,0
+SPSK.US,D,20241129,000000,18.0884,18.23,18.0799,18.08,54974,0
+SPSK.US,D,20241202,000000,18.08,18.225,18.07,18.16,204826,0
+SPSK.US,D,20241203,000000,18.1614,18.2078,18.09,18.12,214155,0
+SPSK.US,D,20241204,000000,18.13,18.25,18.12,18.13,138847,0
+SPSK.US,D,20241205,000000,18.13,18.22,18.1066,18.22,80849,0
+SPSK.US,D,20241206,000000,18.1596,18.29,18.13,18.14,32058,0
+SPSK.US,D,20241209,000000,18.2,18.2307,18.1306,18.16,133153,0
+SPSK.US,D,20241210,000000,18.156,18.21,18.1306,18.14,115692,0
+SPSK.US,D,20241211,000000,18.2085,18.21,18.1,18.13,85878,0
+SPSK.US,D,20241212,000000,18.13,18.29,18.08,18.11,130024,0
+SPSK.US,D,20241213,000000,18.178,18.1986,18.06,18.06,38485,0
+SPSK.US,D,20241216,000000,18.1382,18.2275,18.05,18.12,102780,0
+SPSK.US,D,20241217,000000,18.0728,18.16,18.0501,18.08,181559,0
+SPSK.US,D,20241218,000000,18.149,18.15,17.98,17.98,116476,0
+SPSK.US,D,20241219,000000,18,18.1,17.9205,18.08,63895,0
+SPSK.US,D,20241220,000000,17.9349,18.0999,17.9349,18.02,36345,0
+SPSK.US,D,20241223,000000,17.9679,18.1,17.8724,18.0147,202138,0
+SPSK.US,D,20241224,000000,17.9819,18.09,17.86,18.036,110231,0
+SPSK.US,D,20241226,000000,17.9474,18.0329,17.8601,17.95,231454,0
+SPSK.US,D,20241227,000000,17.63,17.9351,17.6001,17.65,124049,0
+SPSK.US,D,20241230,000000,17.65,17.87,17.56,17.71,290305,0
+SPSK.US,D,20241231,000000,17.6192,18.03,17.5695,17.83,150883,0
+SPSK.US,D,20250102,000000,17.83,17.89,17.6326,17.82,231215,0
+SPSK.US,D,20250103,000000,17.6869,17.8099,17.6344,17.7,70605,0
+SPSK.US,D,20250106,000000,17.7,17.8718,17.59,17.74,197599,0
+SPSK.US,D,20250107,000000,17.6114,17.94,17.5101,17.65,182635,0
+SPSK.US,D,20250108,000000,17.74,17.9466,17.51,17.6308,331841,0
+SPSK.US,D,20250110,000000,17.5778,17.739,17.53,17.64,148864,0
+SPSK.US,D,20250113,000000,17.55,17.64,17.54,17.57,133157,0
+SPSK.US,D,20250114,000000,17.5683,17.67,17.55,17.615,73285,0
+SPSK.US,D,20250115,000000,17.6296,17.74,17.601,17.65,79552,0
+SPSK.US,D,20250116,000000,17.71,17.83,17.6124,17.65,113468,0
+SPSK.US,D,20250117,000000,17.6464,17.8999,17.6464,17.71,126562,0
+SPSK.US,D,20250121,000000,17.7282,17.8,17.6545,17.8,185662,0
+SPSK.US,D,20250122,000000,17.7,17.805,17.6501,17.74,116323,0
+SPSK.US,D,20250123,000000,17.7,17.83,17.7,17.72,128548,0
+SPSK.US,D,20250124,000000,17.72,17.8689,17.7004,17.72,48082,0
+SPSK.US,D,20250127,000000,17.7,17.91,17.66,17.76,299610,0
+SPSK.US,D,20250128,000000,17.76,17.95,17.66,17.73,274742,0
+SPSK.US,D,20250129,000000,17.73,17.85,17.7,17.72,142790,0
+SPSK.US,D,20250130,000000,17.72,17.8694,17.71,17.71,178531,0
+SPSK.US,D,20250131,000000,17.74,17.9,17.66,17.78,76343,0
+SPSK.US,D,20250203,000000,17.77,17.84,17.7,17.84,245086,0
+SPSK.US,D,20250204,000000,17.73,17.8485,17.66,17.78,242948,0
+SPSK.US,D,20250205,000000,17.711,17.9,17.711,17.82,142540,0
+SPSK.US,D,20250206,000000,17.7764,17.9,17.75,17.81,103149,0
+SPSK.US,D,20250207,000000,17.75,17.85,17.75,17.79,72737,0
+SPSK.US,D,20250210,000000,17.77,17.9,17.74,17.75,171972,0
+SPSK.US,D,20250211,000000,17.8,17.9,17.7502,17.87,126828,0
+SPSK.US,D,20250212,000000,17.7516,17.82,17.7,17.71,117475,0
+SPSK.US,D,20250213,000000,17.71,17.87,17.7,17.8,136024,0
+SPSK.US,D,20250214,000000,17.75,17.8565,17.72,17.8,42513,0
+SPSK.US,D,20250218,000000,17.73,17.9,17.71,17.85,200769,0
+SPSK.US,D,20250219,000000,17.76,17.8652,17.7102,17.81,172772,0
+SPSK.US,D,20250220,000000,17.81,17.8936,17.76,17.87,139420,0
+SPSK.US,D,20250221,000000,17.786,17.9,17.7252,17.8,65941,0
+SPSK.US,D,20250224,000000,17.82,17.89,17.8,17.8,291585,0
+SPSK.US,D,20250225,000000,17.87,17.9492,17.82,17.89,360697,0
+SPSK.US,D,20250226,000000,17.93,17.95,17.8015,17.95,132847,0
+SPSK.US,D,20250227,000000,17.91,17.95,17.7801,17.81,100140,0
+SPSK.US,D,20250228,000000,17.8296,17.95,17.8296,17.95,61985,0
+SPSK.US,D,20250303,000000,17.95,18,17.91,18,345849,0
+SPSK.US,D,20250304,000000,18.01,18.03,17.8927,18,265114,0
+SPSK.US,D,20250305,000000,17.95,17.9935,17.89,17.96,169134,0
+SPSK.US,D,20250306,000000,17.92,17.96,17.85,17.96,67778,0
+SPSK.US,D,20250307,000000,17.89,18,17.89,17.93,84746,0
+SPSK.US,D,20250310,000000,18.036,18.04,17.9109,17.98,193685,0
+SPSK.US,D,20250311,000000,17.9851,18.05,17.91,17.94,171071,0
+SPSK.US,D,20250312,000000,18,18,17.9,18,67619,0
+SPSK.US,D,20250313,000000,17.96,18,17.9002,18,132854,0
+SPSK.US,D,20250314,000000,18.01,18.01,17.91,17.91,317679,0
+SPSK.US,D,20250317,000000,18.02,18.02,17.92,18,132031,0
+SPSK.US,D,20250318,000000,17.92,18,17.91,17.94,86107,0
+SPSK.US,D,20250319,000000,17.96,18.02,17.9244,18.02,69949,0
+SPSK.US,D,20250320,000000,17.96,18.05,17.96,18.05,295056,0
+SPSK.US,D,20250321,000000,17.99,18.05,17.99,18.02,52739,0
+SPSK.US,D,20250324,000000,18,18.03,17.9513,18.02,156229,0
+SPSK.US,D,20250325,000000,17.98,18.03,17.9,18.02,96980,0
+SPSK.US,D,20250326,000000,17.99,18.04,17.93,17.9875,124367,0
+SPSK.US,D,20250327,000000,17.93,18.02,17.9005,17.92,172254,0
+SPSK.US,D,20250328,000000,17.89,18,17.89,18,83444,0
+SPSK.US,D,20250331,000000,18,18.02,17.9019,18.02,84145,0
+SPSK.US,D,20250401,000000,17.96,18.06,17.941,18.05,121769,0
+SPSK.US,D,20250402,000000,18.05,18.06,17.94,18.015,68977,0
+SPSK.US,D,20250403,000000,18.04,18.25,17.95,18.06,128943,0
+SPSK.US,D,20250404,000000,18.09,18.21058,17.94,17.94,167236,0
+SPSK.US,D,20250407,000000,17.93,18.12,17.75,17.85,370207,0
+SPSK.US,D,20250408,000000,17.82,18.16,17.82,17.83,489786,0
+SPSK.US,D,20250409,000000,17.81,18.0399,17.75,17.96,323871,0
+SPSK.US,D,20250410,000000,17.895,18.0289,17.768,17.83,97787,0
+SPSK.US,D,20250411,000000,18,18.0126,17.75,17.83,74511,0
+SPSK.US,D,20250414,000000,17.84,18.03,17.8384,17.87,150077,0
+SPSK.US,D,20250415,000000,17.9133,18.05,17.8702,17.965,99444,0
+SPSK.US,D,20250416,000000,17.97,18.02,17.8702,18.02,53952,0
+SPSK.US,D,20250417,000000,17.9357,18.04,17.8701,17.91,55531,0
+SPSK.US,D,20250421,000000,17.9282,17.97,17.91,17.91,44566,0
+SPSK.US,D,20250422,000000,18.049,18.0796,17.91,18,91176,0
+SPSK.US,D,20250423,000000,17.955,18.15,17.9313,18.04,122368,0
+SPSK.US,D,20250424,000000,17.9528,18.0917,17.93,18.08,95344,0
+SPSK.US,D,20250425,000000,17.9893,18.14,17.9732,18.08,178673,0
+SPSK.US,D,20250428,000000,17.9951,18.15,17.9702,18.11,182252,0
+SPSK.US,D,20250429,000000,17.9787,18.12,17.9787,18.12,231082,0
+SPSK.US,D,20250430,000000,18.02,18.12,17.99,18.11,90734,0
+SPSK.US,D,20250501,000000,18.11,18.15,18.03,18.03,108585,0
+SPSK.US,D,20250502,000000,18.07,18.14,18,18.06,119299,0
+SPSK.US,D,20250505,000000,18.0319,18.1499,18.0006,18.02,134800,0
+SPSK.US,D,20250506,000000,18.06,18.08,18,18.08,80514,0
+SPSK.US,D,20250507,000000,18.12,18.15,18.0301,18.14,105382,0
+SPSK.US,D,20250508,000000,18.1,18.1313,18.01,18.01,103372,0
+SPSK.US,D,20250509,000000,18,18.15,18,18.02,49462,0
+SPSK.US,D,20250512,000000,18.0583,18.0592,18,18.0201,139405,0
+SPSK.US,D,20250513,000000,18.0263,18.1181,18,18.06,111902,0
+SPSK.US,D,20250514,000000,18.0413,18.1356,17.99,18.07,65516,0
+SPSK.US,D,20250515,000000,17.9906,18.0703,17.98,18.01,50413,0
+SPSK.US,D,20250516,000000,18.07,18.1498,17.9901,18.09,42129,0
+SPSK.US,D,20250519,000000,18.0415,18.12,18,18.08,127893,0
+SPSK.US,D,20250520,000000,18.0365,18.15,18.0002,18.04,112290,0
+SPSK.US,D,20250521,000000,18.0397,18.1487,17.98,18.1,109710,0
+SPSK.US,D,20250522,000000,18.0182,18.14,17.97,18.05,72356,0
+SPSK.US,D,20250523,000000,18.0469,18.15,18.01,18.0399,52000,0
+SPSK.US,D,20250527,000000,18.0618,18.15,18,18.08,141606,0
+SPSK.US,D,20250528,000000,18.05,18.2337,18.01,18.07,144686,0
+SPSK.US,D,20250529,000000,18.13,18.2308,18.01,18.02,103972,0
+SPSK.US,D,20250530,000000,18.03,18.179,18.01,18.08,98849,0
+SPSK.US,D,20250602,000000,18.03,18.08,18.03,18.04,120241,0
+SPSK.US,D,20250603,000000,18.0535,18.0999,18.03,18.09,127255,0
+SPSK.US,D,20250604,000000,18.1781,18.1781,18.06,18.14,146035,0
+SPSK.US,D,20250605,000000,18.0897,18.2425,18.07,18.08,24884,0
+SPSK.US,D,20250606,000000,18.08,18.0801,18.05,18.057,32051,0
+SPSK.US,D,20250609,000000,18.0587,18.14,18.05,18.07,32541,0
+SPSK.US,D,20250610,000000,18.26,18.26,18.04,18.08,83313,0
+SPSK.US,D,20250611,000000,18.1,18.15,18.06,18.13,115535,0
+SPSK.US,D,20250612,000000,18.2,18.2433,18.085,18.17,95577,0
+SPSK.US,D,20250613,000000,18.14,18.273,18.08,18.1,72433,0
+SPSK.US,D,20250616,000000,18.1,18.2,18.08,18.11,126440,0
+SPSK.US,D,20250617,000000,18.1635,18.2695,18.07,18.1,118803,0
+SPSK.US,D,20250618,000000,18.18,18.2104,18.0801,18.12,153566,0
+SPSK.US,D,20250620,000000,18.16,18.2428,18.07,18.08,86616,0
+SPSK.US,D,20250623,000000,18.14,18.2417,18.0905,18.16,96921,0
+SPSK.US,D,20250624,000000,18.0875,18.2399,18.0875,18.213,137550,0
+SPSK.US,D,20250625,000000,18.19,18.2341,18.11,18.21,66029,0
+SPSK.US,D,20250626,000000,18.1402,18.23,18.13,18.21,84550,0
+SPSK.US,D,20250627,000000,18.1738,18.25,18.16,18.16,108002,0
+SPSK.US,D,20250630,000000,18.18,18.2758,18.1601,18.22,269242,0
+SPSK.US,D,20250701,000000,18.26,18.29,18.1648,18.2122,103838,0
+SPSK.US,D,20250702,000000,18.1616,18.2801,18.1616,18.25,148256,0
+SPSK.US,D,20250703,000000,18.2091,18.29,18.15,18.24,184993,0
+SPSK.US,D,20250707,000000,18.24,18.24,18.16,18.195,159115,0
+SPSK.US,D,20250708,000000,18.1948,18.22,18.16,18.2,67866,0
+SPSK.US,D,20250709,000000,18.2,18.2759,18.16,18.26,92444,0
+SPSK.US,D,20250710,000000,18.18,18.25,18.16,18.23,558853,0
+SPSK.US,D,20250711,000000,18.1884,18.23,18.17,18.19,20720,0
+SPSK.US,D,20250714,000000,18.19,18.23,18.17,18.23,115485,0
+SPSK.US,D,20250715,000000,18.2129,18.24,18.13,18.19,65522,0
+SPSK.US,D,20250716,000000,18.17,18.2294,18.16,18.22,80743,0
+SPSK.US,D,20250717,000000,18.1822,18.2291,18.171,18.19,69060,0
+SPSK.US,D,20250718,000000,18.1904,18.24,18.19,18.235,38398,0
+SPSK.US,D,20250721,000000,18.21,18.2884,18.1929,18.23,118541,0
+SPSK.US,D,20250722,000000,18.2888,18.33,18.24,18.29,98654,0
+SPSK.US,D,20250723,000000,18.28,18.3499,18.24,18.244,66230,0
+SPSK.US,D,20250724,000000,18.31,18.31,18.21,18.3,67677,0
+SPSK.US,D,20250725,000000,18.2105,18.2799,18.12,18.21,106866,0
+SPSK.US,D,20250728,000000,18.2312,18.2792,18.2,18.2004,213624,0
+SPSK.US,D,20250729,000000,18.2118,18.3,18.195,18.3,199979,0
+SPSK.US,D,20250730,000000,18.25,18.31,18.2039,18.23,55830,0
+SPSK.US,D,20250731,000000,18.31,18.31,18.19,18.28,180222,0
+SPSK.US,D,20250801,000000,18.229,18.38,18.229,18.33,221880,0
+SPSK.US,D,20250804,000000,18.39,18.39,18.3,18.36,192812,0
+SPSK.US,D,20250805,000000,18.3415,18.4198,18.3,18.35,108636,0
+SPSK.US,D,20250806,000000,18.3637,18.43,18.3,18.43,198959,0
+SPSK.US,D,20250807,000000,18.3564,18.438,18.3239,18.35,91412,0
+SPSK.US,D,20250808,000000,18.3527,18.43,18.33,18.43,87875,0
+SPSK.US,D,20250811,000000,18.4117,18.4117,18.33,18.36,148424,0
+SPSK.US,D,20250812,000000,18.36,18.3968,18.34,18.37,95472,0
+SPSK.US,D,20250813,000000,18.39,18.42,18.3703,18.42,95952,0
+SPSK.US,D,20250814,000000,18.4067,18.42,18.37,18.42,88885,0
+SPSK.US,D,20250815,000000,18.3805,18.4152,18.3419,18.36,37386,0
+SPSK.US,D,20250818,000000,18.3734,18.42,18.35,18.42,158258,0
+SPSK.US,D,20250819,000000,18.3967,18.42,18.3565,18.4,68637,0
+SPSK.US,D,20250820,000000,18.4195,18.43,18.38,18.43,92257,0
+SPSK.US,D,20250821,000000,18.42,18.4299,18.34,18.4,151639,0
+SPSK.US,D,20250822,000000,18.42,18.5,18.3777,18.49,50253,0
+SPSK.US,D,20250825,000000,18.43,18.4991,18.41,18.41,167368,0
+SPSK.US,D,20250826,000000,18.3861,18.46,18.36,18.4,149156,0
+SPSK.US,D,20250827,000000,18.39,18.47,18.36,18.45,250302,0
+SPSK.US,D,20250828,000000,18.369,18.45,18.36,18.44,165693,0
+SPSK.US,D,20250829,000000,18.408,18.44,18.3703,18.38,43413,0
+SPSK.US,D,20250902,000000,18.39,18.45,18.35,18.37,354197,0
+SPSK.US,D,20250903,000000,18.38,18.47,18.37,18.47,236952,0
+SPSK.US,D,20250904,000000,18.45,18.5162,18.3714,18.4317,156663,0
+SPSK.US,D,20250905,000000,18.545,18.68,18.3986,18.55,56959,0
+SPSK.US,D,20250908,000000,18.51,18.57,18.47,18.516,178757,0
+SPSK.US,D,20250909,000000,18.4508,18.54,18.4502,18.52,99494,0
+SPSK.US,D,20250910,000000,18.4651,18.52,18.45,18.48,104954,0
+SPSK.US,D,20250911,000000,18.49,18.6419,18.49,18.57,702169,0
+SPSK.US,D,20250912,000000,18.53,18.6299,18.47,18.5,171124,0
+SPSK.US,D,20250915,000000,18.5302,18.6189,18.5075,18.58,217099,0
+SPSK.US,D,20250916,000000,18.532,18.58,18.5003,18.57,218363,0
+SPSK.US,D,20250917,000000,18.57,18.623957,18.5,18.54,94985,0
+SPSK.US,D,20250918,000000,18.555,18.6025,18.4608,18.5228,103299,0
+SPSK.US,D,20250919,000000,18.5754,18.6158,18.475,18.56,85200,0
+SPSK.US,D,20250922,000000,18.4333,18.54,18.4333,18.47,253613,0
+SPSK.US,D,20250923,000000,18.58,18.6083,18.4408,18.5,116501,0
+SPSK.US,D,20250924,000000,18.5,18.6,18.4904,18.56,138332,0
+SPSK.US,D,20250925,000000,18.52,18.5396,18.3945,18.46,212048,0
+SPSK.US,D,20250926,000000,18.49,18.5989,18.45,18.53,70159,0
+SPSK.US,D,20250929,000000,18.55,18.5739,18.42,18.56,305754,0
+SPSK.US,D,20250930,000000,18.54,18.54,18.4303,18.48,143070,0
+SPSK.US,D,20251001,000000,18.5033,18.54,18.5,18.54,146126,0
+SPSK.US,D,20251002,000000,18.5,18.56,18.4615,18.5,219746,0
+SPSK.US,D,20251003,000000,18.592,18.592,18.4676,18.49,135352,0
+SPSK.US,D,20251006,000000,18.4816,18.55,18.4736,18.5,282401,0
+SPSK.US,D,20251007,000000,18.56,18.56,18.48,18.5,118341,0
+SPSK.US,D,20251008,000000,18.55,18.55,18.48,18.49,116961,0
+SPSK.US,D,20251009,000000,18.497,18.53,18.47,18.49,208751,0
+SPSK.US,D,20251010,000000,18.55,18.55,18.4676,18.55,85465,0
+SPSK.US,D,20251013,000000,18.5934,18.5934,18.47,18.59,147688,0
+SPSK.US,D,20251014,000000,18.6,18.6,18.49,18.54,215983,0
+SPSK.US,D,20251015,000000,18.5473,18.5994,18.51,18.54,129284,0
+SPSK.US,D,20251016,000000,18.5469,18.61,18.53,18.59,145813,0
+SPSK.US,D,20251017,000000,18.59,18.62,18.53,18.57,124731,0
+SPSK.US,D,20251020,000000,18.61,18.65,18.5,18.63,225146,0
+SPSK.US,D,20251021,000000,18.6121,18.7,18.5618,18.64,212726,0
+SPSK.US,D,20251022,000000,18.67,18.7,18.5943,18.7,124934,0
+SPSK.US,D,20251023,000000,18.5715,18.66,18.5715,18.61,135759,0
+SPSK.US,D,20251024,000000,18.68,18.7,18.62,18.7,67083,0
+SPSK.US,D,20251027,000000,18.5832,18.7,18.57,18.7,304693,0
+SPSK.US,D,20251028,000000,18.71,18.71,18.59,18.66,249580,0
+SPSK.US,D,20251029,000000,18.6078,18.6599,18.51,18.5615,269733,0
+SPSK.US,D,20251030,000000,18.5205,18.6231,18.5205,18.61,272724,0
+SPSK.US,D,20251031,000000,18.5143,18.63,18.5143,18.59,208775,0
+SPSK.US,D,20251103,000000,18.588,18.6,18.55,18.6,272557,0
+SPSK.US,D,20251104,000000,18.58,18.6169,18.53,18.55,241918,0
+SPSK.US,D,20251105,000000,18.55,18.61,18.5,18.61,170601,0
+SPSK.US,D,20251106,000000,18.61,18.62,18.5101,18.56,446234,0
+SPSK.US,D,20251107,000000,18.6,18.62,18.5128,18.58,116015,0
+SPSK.US,D,20251110,000000,18.58,18.6,18.54,18.565,164688,0
+SPSK.US,D,20251111,000000,18.6,18.65,18.52,18.6,200742,0
+SPSK.US,D,20251112,000000,18.58,18.64,18.53,18.58,103586,0
+SPSK.US,D,20251113,000000,18.55,18.64,18.54,18.54,119356,0
+SPSK.US,D,20251114,000000,18.53,18.6264,18.53,18.53,70898,0
+SPSK.US,D,20251117,000000,18.59,18.62,18.5301,18.57,205919,0
+SPSK.US,D,20251118,000000,18.5424,18.59,18.54,18.57,208114,0
+SPSK.US,D,20251119,000000,18.59,18.6199,18.53,18.57,161661,0
+SPSK.US,D,20251120,000000,18.5443,18.6,18.53,18.59,128910,0
+SPSK.US,D,20251121,000000,18.58,18.59,18.53,18.58,69147,0
+SPSK.US,D,20251124,000000,18.55,18.63,18.55,18.58,122365,0
+SPSK.US,D,20251125,000000,18.54,18.6275,18.54,18.58,181900,0
+SPSK.US,D,20251126,000000,18.5329,18.5982,18.51,18.585,134142,0
+SPSK.US,D,20251128,000000,18.59,18.59,18.54,18.56,452620,0
+SPSK.US,D,20251201,000000,18.5336,18.61,18.53,18.61,400498,0
+SPSK.US,D,20251202,000000,18.53,18.6056,18.525,18.55,236166,0
+SPSK.US,D,20251203,000000,18.5507,18.59,18.54,18.587,213275,0
+SPSK.US,D,20251204,000000,18.64,18.64,18.54,18.57,165163,0
+SPSK.US,D,20251205,000000,18.58,18.58,18.5402,18.55,64502,0
+SPSK.US,D,20251208,000000,18.56,18.56,18.51,18.55,223729,0
+SPSK.US,D,20251209,000000,18.55,18.56,18.51,18.52,211832,0
+SPSK.US,D,20251210,000000,18.5176,18.57,18.5176,18.57,115687,0
+SPSK.US,D,20251211,000000,18.57,18.58,18.5365,18.56,108476,0
+SPSK.US,D,20251212,000000,18.55,18.56,18.52,18.53,82435,0
+SPSK.US,D,20251215,000000,18.53,18.5579,18.52,18.53,172693,0
+SPSK.US,D,20251216,000000,18.52,18.57,18.52,18.57,199448,0
+SPSK.US,D,20251217,000000,18.55,18.5583,18.5356,18.54,138191,0
+SPSK.US,D,20251218,000000,18.56,18.5899,18.54,18.56,112076,0
+SPSK.US,D,20251219,000000,18.57,18.5937,18.5319,18.54,77223,0
+SPSK.US,D,20251222,000000,18.54,18.5812,18.5343,18.57,155350,0
+SPSK.US,D,20251223,000000,18.53,18.57,18.53,18.55,207497,0
+SPSK.US,D,20251224,000000,18.5648,18.6,18.555,18.57,141728,0
+SPSK.US,D,20251226,000000,18.32,18.425,18.28,18.35,118733,0
+SPSK.US,D,20251229,000000,18.345,18.345,18.2401,18.28,369108,0
+SPSK.US,D,20251230,000000,18.3,18.31,18.26,18.27,381750,0
+SPSK.US,D,20251231,000000,18.27,18.295,18.245,18.255,277353,0
+SPSK.US,D,20260102,000000,18.2662,18.29,18.25,18.25,223151,0
+SPSK.US,D,20260105,000000,18.27,18.3,18.24,18.27,368749,0
+SPSK.US,D,20260106,000000,18.2737,18.35,18.25,18.26,372656,0
+SPSK.US,D,20260107,000000,18.28,18.3,18.264,18.27,180956,0
+SPSK.US,D,20260108,000000,18.26,18.28,18.25,18.25,181280,0
+SPSK.US,D,20260109,000000,18.26,18.28,18.23,18.28,234473,0
+SPSK.US,D,20260112,000000,18.25,18.28,18.24,18.24,272719,0
+SPSK.US,D,20260113,000000,18.27,18.28,18.24,18.28,178057,0
+SPSK.US,D,20260114,000000,18.2494,18.28,18.2494,18.27,759517,0
+SPSK.US,D,20260115,000000,18.2666,18.2893,18.24,18.24,155433,0
+SPSK.US,D,20260116,000000,18.25,18.26,18.2314,18.25,91922,0
+SPSK.US,D,20260120,000000,18.26,18.26,18.21,18.22,240254,0
+SPSK.US,D,20260121,000000,18.2201,18.25,18.21,18.23,209289,0
+SPSK.US,D,20260122,000000,18.2322,18.25,18.22,18.24,221571,0
+SPSK.US,D,20260123,000000,18.22,18.25,18.18,18.22,70601,0
+SPSK.US,D,20260126,000000,18.185,18.24,18.18,18.22,300558,0
+SPSK.US,D,20260127,000000,18.25,18.25,18.16,18.2,281151,0
+SPSK.US,D,20260128,000000,18.25,18.27,18.18,18.2,208321,0
+SPSK.US,D,20260129,000000,18.1988,18.26,18.18,18.2,206128,0
+SPSK.US,D,20260130,000000,18.25,18.26,18.19,18.21,168225,0
+SPSK.US,D,20260202,000000,18.205,18.21,18.18,18.195,321769,0
+SPSK.US,D,20260203,000000,18.19,18.21,18.18,18.193,322429,0
+SPSK.US,D,20260204,000000,18.2,18.22,18.18,18.2,116567,0
+SPSK.US,D,20260205,000000,18.23,18.26,18.2,18.26,131100,0
+SPSK.US,D,20260206,000000,18.3,18.3,18.2177,18.26,303084,0
+SPSK.US,D,20260209,000000,18.2627,18.28,18.24,18.26,297459,0
+SPSK.US,D,20260210,000000,18.26,18.3,18.25,18.3,147132,0
+SPSK.US,D,20260211,000000,18.27,18.29,18.24,18.27,287047,0
+SPSK.US,D,20260212,000000,18.292,18.3,18.27,18.3,206137,0
+SPSK.US,D,20260213,000000,18.32,18.34,18.2901,18.32,115460,0
+SPSK.US,D,20260217,000000,18.3317,18.3677,18.327,18.355,327642,0
+SPSK.US,D,20260218,000000,18.3575,18.41,18.33,18.34,197233,0
diff --git a/daily/us/nyse etfs/2/sptm.us.txt b/daily/us/nyse etfs/2/sptm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c1eb36f7eeefbd313a7afc858fe783eca5248fa
--- /dev/null
+++ b/daily/us/nyse etfs/2/sptm.us.txt	
@@ -0,0 +1,5253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPTM.US,D,20050225,000000,11.5975,11.6997,11.5975,11.6997,19223.673003018,0
+SPTM.US,D,20050228,000000,11.6878,11.6878,11.6343,11.6343,22185.351333127,0
+SPTM.US,D,20050301,000000,11.6561,11.7017,11.6561,11.6917,13297.290104728,0
+SPTM.US,D,20050302,000000,11.6303,11.7324,11.6303,11.6967,11078.048849197,0
+SPTM.US,D,20050303,000000,11.7066,11.7185,11.6481,11.6997,28826.935163313,0
+SPTM.US,D,20050304,000000,11.7403,11.8286,11.5589,11.8286,51750.688586916,0
+SPTM.US,D,20050307,000000,11.8097,11.8524,11.8097,11.8326,18494.34962677,0
+SPTM.US,D,20050308,000000,11.8354,11.8354,11.7621,11.7621,8117.3792651147,0
+SPTM.US,D,20050309,000000,11.7671,11.7681,11.6937,11.6937,6640.5750841618,0
+SPTM.US,D,20050310,000000,11.7027,11.7027,11.6402,11.6957,19223.673003018,0
+SPTM.US,D,20050311,000000,11.6888,11.6888,11.5975,11.5975,13297.290104728,0
+SPTM.US,D,20050314,000000,11.6213,11.6471,11.6213,11.6313,7400.1608411683,0
+SPTM.US,D,20050315,000000,11.7027,11.7046,11.6065,11.6065,18494.34962677,0
+SPTM.US,D,20050316,000000,11.5827,11.5827,11.4806,11.5083,62077.221647309,0
+SPTM.US,D,20050317,000000,11.4845,11.548,11.4786,11.5271,17000.396763388,0
+SPTM.US,D,20050318,000000,11.4915,11.4915,11.4013,11.4429,1194632.6990424,0
+SPTM.US,D,20050321,000000,11.4489,11.4489,11.3676,11.4162,59881.181550359,0
+SPTM.US,D,20050322,000000,11.4251,11.4519,11.317,11.317,133801.081534,0
+SPTM.US,D,20050323,000000,11.2734,11.3368,11.2724,11.3071,93886.010061235,0
+SPTM.US,D,20050324,000000,11.3358,11.3696,11.3081,11.3081,266113.25393474,0
+SPTM.US,D,20050328,000000,11.3081,11.548,11.3081,11.548,258018.06708218,0
+SPTM.US,D,20050329,000000,11.5777,11.5777,11.2328,11.2328,114602.62718161,0
+SPTM.US,D,20050330,000000,11.2952,11.3507,11.2804,11.3498,73178.471655087,0
+SPTM.US,D,20050331,000000,11.3824,11.4132,11.3716,11.4062,103494.31595166,0
+SPTM.US,D,20050401,000000,11.4766,11.4766,11.2774,11.3022,7400.1608411683,0
+SPTM.US,D,20050404,000000,11.3388,11.3567,11.2596,11.3567,69485.452456679,0
+SPTM.US,D,20050405,000000,11.4132,11.4231,11.3795,11.4043,36965.498094958,0
+SPTM.US,D,20050406,000000,11.435,11.4727,11.4132,11.431,40673.648483744,0
+SPTM.US,D,20050407,000000,11.4102,11.4806,11.4102,11.4806,138238.55529904,0
+SPTM.US,D,20050408,000000,11.4776,11.4776,11.4499,11.4607,3679.9055000793,0
+SPTM.US,D,20050411,000000,11.4152,11.4152,11.3904,11.3973,17741.825091939,0
+SPTM.US,D,20050412,000000,11.3745,11.3745,11.319,11.3498,6640.5750841618,0
+SPTM.US,D,20050413,000000,11.4558,11.4558,11.323,11.323,10368.900393453,0
+SPTM.US,D,20050414,000000,11.3507,11.3507,11.2298,11.2416,92409.205880281,0
+SPTM.US,D,20050415,000000,11.1822,11.214,11.0493,11.0493,121975.5518801,0
+SPTM.US,D,20050418,000000,11.0652,11.091,11.0285,11.0761,43613.134401297,0
+SPTM.US,D,20050419,000000,11.1416,11.1654,11.1118,11.1654,38436.24979976,0
+SPTM.US,D,20050420,000000,11.1257,11.1435,10.9979,11.0017,306067.66650249,0
+SPTM.US,D,20050421,000000,11.0959,11.1902,11.0692,11.1872,90932.401699329,0
+SPTM.US,D,20050422,000000,11.1703,11.1822,11.0741,11.0741,12577.045442705,0
+SPTM.US,D,20050425,000000,11.0623,11.2288,11.0623,11.2288,129362.59902294,0
+SPTM.US,D,20050426,000000,11.1862,11.2416,11.1554,11.1554,195154.02353518,0
+SPTM.US,D,20050427,000000,11.091,11.1723,11.0543,11.1703,206258.29978103,0
+SPTM.US,D,20050428,000000,11.1069,11.1485,11.1009,11.1227,20701.485929997,0
+SPTM.US,D,20050429,000000,11.1257,11.1257,11.0177,11.1069,80582.667480356,0
+SPTM.US,D,20050502,000000,11.2198,11.2456,11.1822,11.2456,34744.239347378,0
+SPTM.US,D,20050503,000000,11.2387,11.2694,11.205,11.205,84251.476774157,0
+SPTM.US,D,20050504,000000,11.2674,11.31,11.2506,11.31,14792.251714135,0
+SPTM.US,D,20050505,000000,11.3716,11.3864,11.3032,11.31,103494.31595166,0
+SPTM.US,D,20050506,000000,11.3666,11.3944,11.328,11.3458,55445.725277375,0
+SPTM.US,D,20050509,000000,11.322,11.3963,11.322,11.3894,47319.267298032,0
+SPTM.US,D,20050510,000000,11.314,11.3289,11.3002,11.3289,38436.24979976,0
+SPTM.US,D,20050511,000000,11.3071,11.322,11.2456,11.322,61358.994477337,0
+SPTM.US,D,20050512,000000,11.3368,11.3368,11.2288,11.2288,20701.485929997,0
+SPTM.US,D,20050513,000000,11.1812,11.2426,11.1049,11.1604,90171.807196297,0
+SPTM.US,D,20050516,000000,11.1961,11.2674,11.1961,11.2674,49515.307394982,0
+SPTM.US,D,20050517,000000,11.2248,11.2456,11.2248,11.2298,29570.380983916,0
+SPTM.US,D,20050518,000000,11.4082,11.4707,11.4082,11.4469,65040.917469467,0
+SPTM.US,D,20050519,000000,11.4528,11.5063,11.4528,11.5034,50261.77945366,0
+SPTM.US,D,20050520,000000,11.4985,11.5014,11.4727,11.4845,23648.033069726,0
+SPTM.US,D,20050523,000000,11.4965,11.5827,11.4965,11.5371,121975.5518801,0
+SPTM.US,D,20050524,000000,11.5242,11.5441,11.5133,11.5441,32547.190504402,0
+SPTM.US,D,20050525,000000,11.5024,11.5034,11.4786,11.5034,17000.396763388,0
+SPTM.US,D,20050526,000000,11.5589,11.5807,11.548,11.5807,25133.915964905,0
+SPTM.US,D,20050527,000000,11.5659,11.5917,11.5659,11.5917,34022.98593933,0
+SPTM.US,D,20050531,000000,11.5877,11.5917,11.5281,11.5281,21441.905512523,0
+SPTM.US,D,20050601,000000,11.5063,11.6441,11.5063,11.5857,50261.77945366,0
+SPTM.US,D,20050602,000000,11.5817,11.6402,11.5817,11.6402,21441.905512523,0
+SPTM.US,D,20050603,000000,11.6323,11.6441,11.5539,11.5539,48042.53819813,0
+SPTM.US,D,20050606,000000,11.5649,11.5917,11.5341,11.5907,27337.017284032,0
+SPTM.US,D,20050607,000000,11.6679,11.6888,11.6005,11.6005,21441.905512523,0
+SPTM.US,D,20050608,000000,11.6154,11.6174,11.6005,11.6174,24388.452652252,0
+SPTM.US,D,20050609,000000,11.5955,11.6125,11.5817,11.6125,4430.4125428587,0
+SPTM.US,D,20050610,000000,11.6154,11.6154,11.5817,11.5817,88697.020507394,0
+SPTM.US,D,20050613,000000,11.6105,11.6343,11.6015,11.6015,5166.7971412846,0
+SPTM.US,D,20050614,000000,11.6075,11.6699,11.6075,11.6481,67260.158724997,0
+SPTM.US,D,20050615,000000,11.6729,11.6729,11.6095,11.6541,53961.859874245,0
+SPTM.US,D,20050616,000000,11.6957,11.7294,11.6917,11.7274,59123.613285403,0
+SPTM.US,D,20050617,000000,11.7225,11.7334,11.7007,11.7324,11812.415955573,0
+SPTM.US,D,20050620,000000,11.6878,11.7433,11.6878,11.7066,30311.809312468,0
+SPTM.US,D,20050621,000000,11.7126,11.7324,11.6888,11.7076,62077.221647309,0
+SPTM.US,D,20050622,000000,11.7463,11.7463,11.6868,11.7175,28101.646771165,0
+SPTM.US,D,20050623,000000,11.6937,11.6937,11.5917,11.5917,14792.251714135,0
+SPTM.US,D,20050624,000000,11.5907,11.5907,11.5103,11.5153,21441.905512523,0
+SPTM.US,D,20050627,000000,11.4845,11.5153,11.4786,11.5063,18494.34962677,0
+SPTM.US,D,20050628,000000,11.548,11.6125,11.548,11.6075,15514.513868207,0
+SPTM.US,D,20050629,000000,11.6343,11.6343,11.5936,11.5936,14041.744671355,0
+SPTM.US,D,20050630,000000,11.6154,11.6303,11.6005,11.6005,3679.9055000793,0
+SPTM.US,D,20050701,000000,11.5539,11.5717,11.5441,11.5441,10368.900393453,0
+SPTM.US,D,20050705,000000,11.5371,11.6808,11.5371,11.6808,8889.0699744241,0
+SPTM.US,D,20050706,000000,11.6571,11.6709,11.6125,11.6125,6640.5750841618,0
+SPTM.US,D,20050707,000000,11.4985,11.6125,11.4985,11.6125,36219.02603628,0
+SPTM.US,D,20050708,000000,11.6343,11.7681,11.6343,11.7582,25866.265579231,0
+SPTM.US,D,20050711,000000,11.7908,11.8464,11.7908,11.8374,34744.239347378,0
+SPTM.US,D,20050712,000000,11.8504,11.894,11.8127,11.885,36219.02603628,0
+SPTM.US,D,20050713,000000,11.8564,11.8702,11.8564,11.8702,9602.2534142695,0
+SPTM.US,D,20050714,000000,11.9048,11.9048,11.8682,11.885,6640.5750841618,0
+SPTM.US,D,20050715,000000,11.8592,11.9058,11.8582,11.888,11812.415955573,0
+SPTM.US,D,20050718,000000,11.8554,11.8742,11.8504,11.8742,5166.7971412846,0
+SPTM.US,D,20050719,000000,11.8564,11.9218,11.8564,11.9218,31781.552271244,0
+SPTM.US,D,20050720,000000,11.881,11.9693,11.881,11.9693,8117.3792651147,0
+SPTM.US,D,20050721,000000,11.885,11.9743,11.885,11.9247,3679.9055000793,0
+SPTM.US,D,20050722,000000,11.9584,11.9604,11.9257,11.9604,4430.4125428587,0
+SPTM.US,D,20050725,000000,12.002,12.002,11.9277,11.9277,5166.7971412846,0
+SPTM.US,D,20050726,000000,11.9356,11.9604,11.9356,11.9604,17000.396763388,0
+SPTM.US,D,20050727,000000,11.9713,11.9971,11.9485,11.9951,28826.935163313,0
+SPTM.US,D,20050728,000000,12.0179,12.0873,12.01,12.0843,11078.048849197,0
+SPTM.US,D,20050729,000000,12.0685,12.0685,12.0179,12.0367,8889.0699744241,0
+SPTM.US,D,20050801,000000,12.0367,12.0635,12.0248,12.0357,11812.415955573,0
+SPTM.US,D,20050802,000000,12.0645,12.1011,12.0645,12.0933,34744.239347378,0
+SPTM.US,D,20050803,000000,12.0972,12.1279,12.0923,12.1041,44377.76388843,0
+SPTM.US,D,20050804,000000,12.0516,12.0516,12.0199,12.0268,6640.5750841618,0
+SPTM.US,D,20050805,000000,11.9862,11.9862,11.9247,11.9703,19956.022617344,0
+SPTM.US,D,20050808,000000,11.9148,11.9306,11.9048,11.9048,10368.900393453,0
+SPTM.US,D,20050809,000000,11.9326,11.9326,11.9198,11.9198,6640.5750841618,0
+SPTM.US,D,20050810,000000,11.9931,12.0467,11.9247,11.9247,29570.380983916,0
+SPTM.US,D,20050811,000000,11.8216,12.004,11.8216,12.004,7400.1608411683,0
+SPTM.US,D,20050812,000000,11.9624,11.9753,11.9386,11.9693,22910.639725275,0
+SPTM.US,D,20050815,000000,11.9376,12.0129,11.9326,12.0129,2203.1013191264,0
+SPTM.US,D,20050816,000000,11.9654,11.9654,11.9,11.9,36965.498094958,0
+SPTM.US,D,20050817,000000,11.8702,11.8702,11.8544,11.8544,13297.290104728,0
+SPTM.US,D,20050818,000000,11.8176,11.8554,11.8176,11.8444,17741.825091939,0
+SPTM.US,D,20050819,000000,11.8652,11.882,11.8474,11.8474,9602.2534142695,0
+SPTM.US,D,20050822,000000,11.9247,11.9277,11.8434,11.8564,15514.513868207,0
+SPTM.US,D,20050823,000000,11.8622,11.8762,11.8296,11.8434,40673.648483744,0
+SPTM.US,D,20050824,000000,11.8256,11.9058,11.8048,11.8048,21441.905512523,0
+SPTM.US,D,20050825,000000,11.782,11.8146,11.782,11.8146,19956.022617344,0
+SPTM.US,D,20050826,000000,11.78,11.78,11.7245,11.7582,30311.809312468,0
+SPTM.US,D,20050829,000000,11.665,11.8236,11.5837,11.8216,24388.452652252,0
+SPTM.US,D,20050830,000000,11.7612,11.7651,11.7612,11.7651,5166.7971412846,0
+SPTM.US,D,20050831,000000,11.7938,11.8494,11.782,11.8494,120490.67773095,0
+SPTM.US,D,20050901,000000,11.9048,11.9762,11.888,11.9346,32547.190504402,0
+SPTM.US,D,20050902,000000,11.9416,11.9416,11.6323,11.899,34022.98593933,0
+SPTM.US,D,20050906,000000,11.9306,12.0268,11.9306,12.0268,36219.02603628,0
+SPTM.US,D,20050907,000000,12.009,12.0665,12,12.0645,66537.896570925,0
+SPTM.US,D,20050908,000000,12.0427,12.0427,12.0258,12.0258,6640.5750841618,0
+SPTM.US,D,20050909,000000,12.0357,12.1131,12.0357,12.1131,4430.4125428587,0
+SPTM.US,D,20050912,000000,12.1299,12.1299,12.1001,12.1081,33245.242753869,0
+SPTM.US,D,20050913,000000,12.0318,12.0347,12.0199,12.0347,3679.9055000793,0
+SPTM.US,D,20050914,000000,12.0337,12.0526,11.9782,11.9782,59123.613285403,0
+SPTM.US,D,20050915,000000,12.0357,12.0357,11.9673,11.9921,26622.825098162,0
+SPTM.US,D,20050916,000000,11.9862,12.0229,11.9574,12.0229,45846.49810118,0
+SPTM.US,D,20050919,000000,12.0258,12.0258,11.9485,11.9485,14041.744671355,0
+SPTM.US,D,20050920,000000,11.9911,11.9931,11.8564,11.8564,13297.290104728,0
+SPTM.US,D,20050921,000000,11.8414,11.8414,11.7641,11.7641,33245.242753869,0
+SPTM.US,D,20050922,000000,11.7403,11.7988,11.7225,11.7948,30311.809312468,0
+SPTM.US,D,20050923,000000,11.7681,11.8256,11.7681,11.8256,35487.68516798,0
+SPTM.US,D,20050926,000000,11.89,11.89,11.8256,11.8256,17741.825091939,0
+SPTM.US,D,20050927,000000,11.8176,11.8176,11.7918,11.8127,3679.9055000793,0
+SPTM.US,D,20050928,000000,11.8414,11.8622,11.8206,11.8266,22910.639725275,0
+SPTM.US,D,20050929,000000,11.8474,11.9455,11.8097,11.9346,8117.3792651147,0
+SPTM.US,D,20050930,000000,11.9306,11.9782,11.9306,11.9534,14041.744671355,0
+SPTM.US,D,20051003,000000,12.0199,12.0199,11.9524,11.9753,19956.022617344,0
+SPTM.US,D,20051004,000000,11.9802,11.9852,11.8414,11.8464,42141.373950469,0
+SPTM.US,D,20051005,000000,11.8186,11.8186,11.662,11.665,31781.552271244,0
+SPTM.US,D,20051006,000000,11.6541,11.6561,11.5133,11.5975,36965.498094958,0
+SPTM.US,D,20051007,000000,11.6828,11.6828,11.6233,11.6431,22910.639725275,0
+SPTM.US,D,20051010,000000,11.6571,11.6571,11.5589,11.5589,28101.646771165,0
+SPTM.US,D,20051011,000000,11.5679,11.5708,11.5133,11.5281,10368.900393453,0
+SPTM.US,D,20051012,000000,11.5014,11.5014,11.4033,11.4469,28826.935163313,0
+SPTM.US,D,20051013,000000,11.4102,11.4251,11.3606,11.4201,17000.396763388,0
+SPTM.US,D,20051014,000000,11.4707,11.5281,11.434,11.5223,26622.825098162,0
+SPTM.US,D,20051017,000000,11.5589,11.5589,11.5213,11.5559,5166.7971412846,0
+SPTM.US,D,20051018,000000,11.5311,11.5311,11.4607,11.4607,14041.744671355,0
+SPTM.US,D,20051019,000000,11.3914,11.6005,11.3914,11.6005,20701.485929997,0
+SPTM.US,D,20051020,000000,11.5757,11.5757,11.4082,11.4439,18494.34962677,0
+SPTM.US,D,20051021,000000,11.5024,11.5183,11.4548,11.4945,6640.5750841618,0
+SPTM.US,D,20051024,000000,11.6005,11.6709,11.6005,11.6709,19956.022617344,0
+SPTM.US,D,20051025,000000,11.6531,11.6689,11.6154,11.6154,2203.1013191264,0
+SPTM.US,D,20051026,000000,11.6749,11.6828,11.6005,11.6015,14792.251714135,0
+SPTM.US,D,20051027,000000,11.5471,11.5471,11.4757,11.4855,31068.368831399,0
+SPTM.US,D,20051028,000000,11.5837,11.6402,11.4985,11.6402,14041.744671355,0
+SPTM.US,D,20051031,000000,11.6878,11.782,11.6878,11.7582,48788.001510784,0
+SPTM.US,D,20051101,000000,11.7046,11.7304,11.7007,11.7066,27337.017284032,0
+SPTM.US,D,20051102,000000,11.8097,11.8524,11.8097,11.8484,30311.809312468,0
+SPTM.US,D,20051103,000000,11.9058,11.9624,11.888,11.894,28101.646771165,0
+SPTM.US,D,20051104,000000,11.9058,11.9218,11.8554,11.9048,40673.648483744,0
+SPTM.US,D,20051107,000000,11.883,11.9436,11.881,11.9326,5915.2866920135,0
+SPTM.US,D,20051108,000000,11.891,11.9108,11.881,11.885,5915.2866920135,0
+SPTM.US,D,20051109,000000,11.885,11.9693,11.885,11.9188,36219.02603628,0
+SPTM.US,D,20051110,000000,11.9228,12.0149,11.8702,12.007,53961.859874245,0
+SPTM.US,D,20051111,000000,12.0337,12.0467,12.0129,12.0367,21441.905512523,0
+SPTM.US,D,20051114,000000,12.0337,12.0457,12.0209,12.0407,8117.3792651147,0
+SPTM.US,D,20051115,000000,12.004,12.0675,11.9812,11.9951,32547.190504402,0
+SPTM.US,D,20051116,000000,12.0258,12.0258,11.9762,11.9951,11078.048849197,0
+SPTM.US,D,20051117,000000,12.0575,12.121,12.0555,12.121,5915.2866920135,0
+SPTM.US,D,20051118,000000,12.1815,12.1825,12.1457,12.1805,22185.351333127,0
+SPTM.US,D,20051121,000000,12.1765,12.2657,12.1765,12.2499,94631.473373888,0
+SPTM.US,D,20051122,000000,12.2201,12.2984,12.2083,12.2984,27337.017284032,0
+SPTM.US,D,20051123,000000,12.3044,12.3926,12.3044,12.3648,13297.290104728,0
+SPTM.US,D,20051125,000000,12.3698,12.3837,12.352,12.3837,3679.9055000793,0
+SPTM.US,D,20051128,000000,12.3579,12.3579,12.2637,12.2637,25133.915964905,0
+SPTM.US,D,20051129,000000,12.2786,12.3004,12.2786,12.2796,2975.8007744611,0
+SPTM.US,D,20051130,000000,12.2617,12.2617,12.2261,12.2261,8117.3792651147,0
+SPTM.US,D,20051201,000000,12.3074,12.3827,12.3074,12.3658,2975.8007744611,0
+SPTM.US,D,20051202,000000,12.3579,12.3738,12.3322,12.3738,5915.2866920135,0
+SPTM.US,D,20051205,000000,12.3401,12.3401,12.3252,12.3401,3679.9055000793,0
+SPTM.US,D,20051206,000000,12.3788,12.4244,12.3619,12.3619,13297.290104728,0
+SPTM.US,D,20051207,000000,12.352,12.352,12.2568,12.2974,7400.1608411683,0
+SPTM.US,D,20051208,000000,12.3103,12.3579,12.3014,12.3014,28101.646771165,0
+SPTM.US,D,20051209,000000,12.2895,12.344,12.2895,12.344,7400.1608411683,0
+SPTM.US,D,20051212,000000,12.3698,12.3698,12.3044,12.343,6640.5750841618,0
+SPTM.US,D,20051213,000000,12.3242,12.4462,12.3242,12.3996,14792.251714135,0
+SPTM.US,D,20051214,000000,12.4422,12.471,12.4036,12.454,8117.3792651147,0
+SPTM.US,D,20051215,000000,12.457,12.457,12.4244,12.4402,5166.7971412846,0
+SPTM.US,D,20051216,000000,12.3856,12.4026,12.344,12.344,2975.8007744611,0
+SPTM.US,D,20051219,000000,12.3371,12.356,12.2469,12.2538,22185.351333127,0
+SPTM.US,D,20051220,000000,12.2281,12.2756,12.2281,12.2608,3679.9055000793,0
+SPTM.US,D,20051221,000000,12.2935,12.3401,12.2935,12.2984,11078.048849197,0
+SPTM.US,D,20051222,000000,12.3143,12.348,12.3143,12.348,14792.251714135,0
+SPTM.US,D,20051223,000000,12.3768,12.3768,12.3381,12.3589,28101.646771165,0
+SPTM.US,D,20051227,000000,12.3768,12.3768,12.2509,12.2509,7400.1608411683,0
+SPTM.US,D,20051228,000000,12.2588,12.2786,12.2588,12.2786,5915.2866920135,0
+SPTM.US,D,20051229,000000,12.2617,12.2935,12.2409,12.2409,4430.4125428587,0
+SPTM.US,D,20051230,000000,12.2013,12.2013,12.1765,12.1973,8889.0699744241,0
+SPTM.US,D,20060103,000000,12.2459,12.3629,12.1477,12.3629,23648.033069726,0
+SPTM.US,D,20060104,000000,12.4084,12.4362,12.3807,12.4362,30311.809312468,0
+SPTM.US,D,20060105,000000,12.4164,12.4422,12.4084,12.4084,32547.190504402,0
+SPTM.US,D,20060106,000000,12.4967,12.5522,12.46,12.5522,38436.24979976,0
+SPTM.US,D,20060109,000000,12.5472,12.5958,12.5472,12.5958,19956.022617344,0
+SPTM.US,D,20060110,000000,12.5384,12.6107,12.5384,12.6107,26622.825098162,0
+SPTM.US,D,20060111,000000,12.6107,12.6721,12.6107,12.6464,16255.942196759,0
+SPTM.US,D,20060112,000000,12.6583,12.6583,12.581,12.581,4430.4125428587,0
+SPTM.US,D,20060113,000000,12.581,12.5939,12.5602,12.574,22910.639725275,0
+SPTM.US,D,20060117,000000,12.5225,12.5572,12.469,12.5492,15514.513868207,0
+SPTM.US,D,20060118,000000,12.5175,12.5175,12.465,12.4957,11078.048849197,0
+SPTM.US,D,20060119,000000,12.5284,12.6018,12.5264,12.5859,19223.673003018,0
+SPTM.US,D,20060120,000000,12.4462,12.4462,12.3648,12.3798,34744.239347378,0
+SPTM.US,D,20060123,000000,12.4026,12.4194,12.3758,12.3986,36965.498094958,0
+SPTM.US,D,20060124,000000,12.4462,12.4462,12.4214,12.4312,5915.2866920135,0
+SPTM.US,D,20060125,000000,12.4818,12.4818,12.3738,12.3986,8117.3792651147,0
+SPTM.US,D,20060126,000000,12.469,12.5175,12.4462,12.5116,236563.04787133,0
+SPTM.US,D,20060127,000000,12.5195,12.6345,12.5195,12.6057,24388.452652252,0
+SPTM.US,D,20060130,000000,12.5939,12.6325,12.5939,12.6087,65777.302067893,0
+SPTM.US,D,20060131,000000,12.582,12.6177,12.573,12.5889,25133.915964905,0
+SPTM.US,D,20060201,000000,12.5651,12.5939,12.5651,12.5879,14041.744671355,0
+SPTM.US,D,20060202,000000,12.5889,12.5889,12.454,12.4778,17741.825091939,0
+SPTM.US,D,20060203,000000,12.4462,12.4848,12.4194,12.4382,395502.08035433,0
+SPTM.US,D,20060206,000000,12.4224,12.4512,12.4224,12.4332,8889.0699744241,0
+SPTM.US,D,20060207,000000,12.3688,12.3886,12.3302,12.3312,13297.290104728,0
+SPTM.US,D,20060208,000000,12.343,12.4264,12.3371,12.4264,12577.045442705,0
+SPTM.US,D,20060209,000000,12.4392,12.4996,12.4084,12.4084,84251.476774157,0
+SPTM.US,D,20060210,000000,12.3876,12.4312,12.3044,12.4264,55445.725277375,0
+SPTM.US,D,20060213,000000,12.3698,12.3996,12.3302,12.3619,26622.825098162,0
+SPTM.US,D,20060214,000000,12.348,12.5006,12.348,12.4778,32547.190504402,0
+SPTM.US,D,20060215,000000,12.467,12.5403,12.467,12.5403,40673.648483744,0
+SPTM.US,D,20060216,000000,12.582,12.6256,12.5433,12.6256,84251.476774157,0
+SPTM.US,D,20060217,000000,12.6107,12.6434,12.5939,12.6097,64334.795251798,0
+SPTM.US,D,20060221,000000,12.6513,12.6513,12.5522,12.5691,50261.77945366,0
+SPTM.US,D,20060222,000000,12.5661,12.6801,12.5661,12.6801,34744.239347378,0
+SPTM.US,D,20060223,000000,12.6167,12.6781,12.6167,12.6275,29570.380983916,0
+SPTM.US,D,20060224,000000,12.6315,12.6573,12.6177,12.6573,20701.485929997,0
+SPTM.US,D,20060227,000000,12.6672,12.7247,12.6672,12.6881,46561.699033076,0
+SPTM.US,D,20060228,000000,12.6603,12.6603,12.5602,12.576,31781.552271244,0
+SPTM.US,D,20060301,000000,12.5939,12.692,12.5939,12.692,31781.552271244,0
+SPTM.US,D,20060302,000000,12.6573,12.69,12.6008,12.69,97592.14295797,0
+SPTM.US,D,20060303,000000,12.6196,12.7049,12.6196,12.6503,45089.938582249,0
+SPTM.US,D,20060306,000000,12.6503,12.6503,12.5234,12.5582,43613.134401297,0
+SPTM.US,D,20060307,000000,12.4908,12.5354,12.473,12.5096,14792.251714135,0
+SPTM.US,D,20060308,000000,12.4898,12.5384,12.4462,12.5324,11078.048849197,0
+SPTM.US,D,20060309,000000,12.5542,12.5542,12.466,12.466,16255.942196759,0
+SPTM.US,D,20060310,000000,12.461,12.5562,12.461,12.5433,18494.34962677,0
+SPTM.US,D,20060313,000000,12.6107,12.6107,12.583,12.583,5166.7971412846,0
+SPTM.US,D,20060314,000000,12.6275,12.6891,12.6275,12.6891,19956.022617344,0
+SPTM.US,D,20060315,000000,12.7129,12.7633,12.7129,12.7585,3679.9055000793,0
+SPTM.US,D,20060316,000000,12.7822,12.8516,12.7822,12.7871,17741.825091939,0
+SPTM.US,D,20060317,000000,12.7613,12.7793,12.7595,12.7713,19956.022617344,0
+SPTM.US,D,20060320,000000,12.7861,12.7861,12.7535,12.7535,13297.290104728,0
+SPTM.US,D,20060321,000000,12.7585,12.8011,12.6633,12.6633,22185.351333127,0
+SPTM.US,D,20060322,000000,12.6781,12.7565,12.6781,12.7565,5166.7971412846,0
+SPTM.US,D,20060323,000000,12.7227,12.7367,12.6851,12.7138,19956.022617344,0
+SPTM.US,D,20060324,000000,12.7197,12.7663,12.7197,12.7643,7400.1608411683,0
+SPTM.US,D,20060327,000000,12.7555,12.7565,12.7367,12.7565,11078.048849197,0
+SPTM.US,D,20060328,000000,12.7565,12.7565,12.6731,12.6731,2203.1013191264,0
+SPTM.US,D,20060329,000000,12.6871,12.7901,12.6871,12.7901,23648.033069726,0
+SPTM.US,D,20060330,000000,12.7813,12.8357,12.7425,12.7613,54705.305694847,0
+SPTM.US,D,20060331,000000,12.7337,12.7435,12.7089,12.7435,14041.744671355,0
+SPTM.US,D,20060403,000000,12.7613,12.8397,12.7465,12.7465,41408.01559012,0
+SPTM.US,D,20060404,000000,12.7515,12.8099,12.7445,12.8099,10368.900393453,0
+SPTM.US,D,20060405,000000,12.8397,12.8695,12.8099,12.8615,25133.915964905,0
+SPTM.US,D,20060406,000000,12.8575,12.8575,12.8318,12.8327,11812.415955573,0
+SPTM.US,D,20060407,000000,12.7643,12.7643,12.7019,12.7148,32547.190504402,0
+SPTM.US,D,20060410,000000,12.7129,12.7535,12.7129,12.7257,15514.513868207,0
+SPTM.US,D,20060411,000000,12.7604,12.7604,12.6097,12.6097,26622.825098162,0
+SPTM.US,D,20060412,000000,12.6405,12.6405,12.6236,12.6405,5915.2866920135,0
+SPTM.US,D,20060413,000000,12.5998,12.6513,12.5939,12.6295,11078.048849197,0
+SPTM.US,D,20060417,000000,12.6751,12.6751,12.5849,12.5978,18494.34962677,0
+SPTM.US,D,20060418,000000,12.7287,12.8387,12.7287,12.8387,24388.452652252,0
+SPTM.US,D,20060419,000000,12.8249,12.8754,12.8249,12.8695,58404.377369406,0
+SPTM.US,D,20060420,000000,12.8863,12.9289,12.8863,12.914,11812.415955573,0
+SPTM.US,D,20060421,000000,12.927,12.927,12.8337,12.8744,33245.242753869,0
+SPTM.US,D,20060424,000000,12.8367,12.8635,12.8109,12.8635,17741.825091939,0
+SPTM.US,D,20060425,000000,12.8447,12.8447,12.7604,12.7693,41408.01559012,0
+SPTM.US,D,20060426,000000,12.8516,12.8645,12.8109,12.8119,40673.648483744,0
+SPTM.US,D,20060427,000000,12.7148,12.8536,12.7148,12.8318,37723.066359914,0
+SPTM.US,D,20060428,000000,12.8556,12.8675,12.8387,12.8387,25866.265579231,0
+SPTM.US,D,20060501,000000,12.8803,12.8972,12.8011,12.807,45089.938582249,0
+SPTM.US,D,20060502,000000,12.8387,12.8655,12.8288,12.8655,14041.744671355,0
+SPTM.US,D,20060503,000000,12.8803,12.8803,12.7921,12.8239,31781.552271244,0
+SPTM.US,D,20060504,000000,12.8655,12.8972,12.8615,12.8615,8117.3792651147,0
+SPTM.US,D,20060505,000000,12.9418,13.0022,12.9418,13.0022,7400.1608411683,0
+SPTM.US,D,20060508,000000,13.0122,13.0122,12.9765,13.0052,8117.3792651147,0
+SPTM.US,D,20060509,000000,13.0003,13.0231,12.9924,12.9964,15514.513868207,0
+SPTM.US,D,20060510,000000,12.9498,12.9874,12.9289,12.9804,48788.001510784,0
+SPTM.US,D,20060511,000000,12.9656,12.9656,12.8179,12.8179,20701.485929997,0
+SPTM.US,D,20060512,000000,12.7505,12.7713,12.6643,12.6643,56940.686886781,0
+SPTM.US,D,20060515,000000,12.6345,12.6771,12.5909,12.6731,105704.47849296,0
+SPTM.US,D,20060516,000000,12.7138,12.7138,12.6543,12.6662,109416.66386584,0
+SPTM.US,D,20060517,000000,12.574,12.574,12.4302,12.4302,42879.776040946,0
+SPTM.US,D,20060518,000000,12.5146,12.5146,12.35,12.35,115312.78438338,0
+SPTM.US,D,20060519,000000,12.3698,12.4402,12.2945,12.4084,104226.66556598,0
+SPTM.US,D,20060522,000000,12.352,12.3996,12.2786,12.3619,29570.380983916,0
+SPTM.US,D,20060523,000000,12.454,12.466,12.3074,12.3074,17000.396763388,0
+SPTM.US,D,20060524,000000,12.2786,12.3381,12.1637,12.2945,60608.487434558,0
+SPTM.US,D,20060525,000000,12.3956,12.4462,12.3688,12.4462,17741.825091939,0
+SPTM.US,D,20060526,000000,12.5056,12.5254,12.5056,12.5156,3679.9055000793,0
+SPTM.US,D,20060530,000000,12.469,12.469,12.347,12.347,19223.673003018,0
+SPTM.US,D,20060531,000000,12.4302,12.4382,12.3798,12.4382,54705.305694847,0
+SPTM.US,D,20060601,000000,12.5294,12.5919,12.5284,12.5919,13297.290104728,0
+SPTM.US,D,20060602,000000,12.6117,12.6266,12.578,12.6266,8889.0699744241,0
+SPTM.US,D,20060605,000000,12.6008,12.6008,12.3986,12.3986,14041.744671355,0
+SPTM.US,D,20060606,000000,12.4332,12.4332,12.2955,12.3688,20701.485929997,0
+SPTM.US,D,20060607,000000,12.3688,12.464,12.3252,12.3252,82075.611597713,0
+SPTM.US,D,20060608,000000,12.237,12.3014,12.0615,12.3014,119766.39808482,0
+SPTM.US,D,20060609,000000,12.2984,12.3619,12.2489,12.2489,8889.0699744241,0
+SPTM.US,D,20060612,000000,12.2439,12.2439,12.0685,12.0734,265403.09673297,0
+SPTM.US,D,20060613,000000,12.0427,12.0635,11.9228,11.9524,32547.190504402,0
+SPTM.US,D,20060614,000000,11.9604,11.9911,11.9168,11.9218,15514.513868207,0
+SPTM.US,D,20060615,000000,12.0605,12.1507,12.0605,12.1477,4430.4125428587,0
+SPTM.US,D,20060616,000000,12.1894,12.1894,12.1447,12.1865,19956.022617344,0
+SPTM.US,D,20060619,000000,12.2291,12.2291,12.0407,12.0407,15514.513868207,0
+SPTM.US,D,20060620,000000,12.121,12.121,12.0516,12.0516,38436.24979976,0
+SPTM.US,D,20060621,000000,12.2261,12.2261,12.1953,12.1953,7400.1608411683,0
+SPTM.US,D,20060622,000000,12.1487,12.1487,12.1151,12.1219,28826.935163313,0
+SPTM.US,D,20060623,000000,12.0923,12.1567,12.0923,12.1567,3679.9055000793,0
+SPTM.US,D,20060626,000000,12.1647,12.1923,12.1517,12.1923,5915.2866920135,0
+SPTM.US,D,20060627,000000,12.2261,12.2261,12.0952,12.1101,82787.786291533,0
+SPTM.US,D,20060628,000000,12.1121,12.1299,12.0744,12.1299,10368.900393453,0
+SPTM.US,D,20060629,000000,12.0645,12.4134,12.0645,12.4134,19223.673003018,0
+SPTM.US,D,20060630,000000,12.4462,12.461,12.4274,12.4312,26622.825098162,0
+SPTM.US,D,20060703,000000,12.4472,12.5195,12.4472,12.5195,14041.744671355,0
+SPTM.US,D,20060705,000000,12.4472,12.4472,12.3768,12.4016,117543.12184519,0
+SPTM.US,D,20060706,000000,12.4452,12.4749,12.4194,12.4462,65777.302067893,0
+SPTM.US,D,20060707,000000,12.3926,12.4392,12.3331,12.345,29570.380983916,0
+SPTM.US,D,20060710,000000,12.4026,12.4026,12.3688,12.3708,3679.9055000793,0
+SPTM.US,D,20060711,000000,12.3302,12.3986,12.3302,12.3986,2975.8007744611,0
+SPTM.US,D,20060712,000000,12.355,12.355,12.2855,12.2855,4430.4125428587,0
+SPTM.US,D,20060713,000000,12.1993,12.1993,12.0903,12.1071,11078.048849197,0
+SPTM.US,D,20060714,000000,12.0773,12.0773,11.9971,12.0377,57654.879072652,0
+SPTM.US,D,20060717,000000,12.0229,12.0496,11.9951,11.9951,20701.485929997,0
+SPTM.US,D,20060718,000000,12.0407,12.0407,11.9078,12.0229,33245.242753869,0
+SPTM.US,D,20060719,000000,12.1071,12.2836,12.1071,12.2826,76165.368635826,0
+SPTM.US,D,20060720,000000,12.2826,12.3014,12.1409,12.1409,36965.498094958,0
+SPTM.US,D,20060721,000000,12.0982,12.0982,12.0209,12.0308,8889.0699744241,0
+SPTM.US,D,20060724,000000,12.0764,12.2201,12.0764,12.2201,11078.048849197,0
+SPTM.US,D,20060725,000000,12.3123,12.3302,12.2469,12.3302,4430.4125428587,0
+SPTM.US,D,20060726,000000,12.2875,12.3708,12.2875,12.347,5915.2866920135,0
+SPTM.US,D,20060727,000000,12.3252,12.35,12.2509,12.2509,11812.415955573,0
+SPTM.US,D,20060728,000000,12.3133,12.4026,12.3133,12.4026,5166.7971412846,0
+SPTM.US,D,20060731,000000,12.3698,12.3996,12.3698,12.3966,16255.942196759,0
+SPTM.US,D,20060801,000000,12.3322,12.3322,12.2935,12.2965,5915.2866920135,0
+SPTM.US,D,20060802,000000,12.4154,12.457,12.3906,12.4114,75409.817862919,0
+SPTM.US,D,20060803,000000,12.3698,12.4462,12.3698,12.4462,25133.915964905,0
+SPTM.US,D,20060804,000000,12.5146,12.5324,12.3817,12.4214,17000.396763388,0
+SPTM.US,D,20060807,000000,12.3886,12.4124,12.3886,12.4036,13297.290104728,0
+SPTM.US,D,20060808,000000,12.4292,12.4332,12.3302,12.356,141197.20739106,0
+SPTM.US,D,20060809,000000,12.4292,12.4452,12.2786,12.2786,80582.667480356,0
+SPTM.US,D,20060810,000000,12.2608,12.344,12.237,12.344,21441.905512523,0
+SPTM.US,D,20060811,000000,12.2945,12.2984,12.2529,12.2826,12577.045442705,0
+SPTM.US,D,20060814,000000,12.3579,12.3579,12.3093,12.3093,3679.9055000793,0
+SPTM.US,D,20060815,000000,12.4164,12.4938,12.4164,12.4938,9602.2534142695,0
+SPTM.US,D,20060816,000000,12.5384,12.581,12.5384,12.581,39919.106456864,0
+SPTM.US,D,20060817,000000,12.581,12.6553,12.581,12.6107,30311.809312468,0
+SPTM.US,D,20060818,000000,12.6137,12.6484,12.581,12.6484,5166.7971412846,0
+SPTM.US,D,20060821,000000,12.6405,12.6405,12.5958,12.6087,47319.267298032,0
+SPTM.US,D,20060822,000000,12.5939,12.6236,12.5939,12.6236,6640.5750841618,0
+SPTM.US,D,20060823,000000,12.6295,12.6295,12.5522,12.5621,24388.452652252,0
+SPTM.US,D,20060824,000000,12.5929,12.5929,12.5443,12.5443,3679.9055000793,0
+SPTM.US,D,20060825,000000,12.5602,12.6048,12.5602,12.5691,3679.9055000793,0
+SPTM.US,D,20060828,000000,12.6405,12.6405,12.6405,12.6405,710.1572017697,0
+SPTM.US,D,20060829,000000,12.6523,12.6613,12.6523,12.6613,2203.1013191264,0
+SPTM.US,D,20060830,000000,12.693,12.693,12.693,12.693,710.1572017697,0
+SPTM.US,D,20060831,000000,12.6979,12.7049,12.6979,12.7049,17741.825091939,0
+SPTM.US,D,20060901,000000,12.7247,12.7783,12.7247,12.7633,8889.0699744241,0
+SPTM.US,D,20060905,000000,12.7613,12.7951,12.7613,12.7901,13297.290104728,0
+SPTM.US,D,20060906,000000,12.7119,12.7357,12.6484,12.6484,4430.4125428587,0
+SPTM.US,D,20060907,000000,12.6028,12.6503,12.5889,12.6048,53220.431545692,0
+SPTM.US,D,20060908,000000,12.6256,12.6405,12.6256,12.6405,2975.8007744611,0
+SPTM.US,D,20060912,000000,12.6721,12.8011,12.6721,12.7991,45846.49810118,0
+SPTM.US,D,20060913,000000,12.7991,12.8427,12.7723,12.8427,7400.1608411683,0
+SPTM.US,D,20060914,000000,12.7931,12.8357,12.7931,12.8357,385893.77446392,0
+SPTM.US,D,20060915,000000,12.8427,12.8427,12.7871,12.807,19956.022617344,0
+SPTM.US,D,20060918,000000,12.7793,12.8506,12.7793,12.8119,24388.452652252,0
+SPTM.US,D,20060919,000000,12.8367,12.8367,12.7167,12.7633,35487.68516798,0
+SPTM.US,D,20060920,000000,12.8506,12.8903,12.8506,12.8615,42141.373950469,0
+SPTM.US,D,20060921,000000,12.8823,12.8823,12.7891,12.7891,15514.513868207,0
+SPTM.US,D,20060922,000000,12.7842,12.7842,12.6959,12.7227,22185.351333127,0
+SPTM.US,D,20060925,000000,12.7585,12.8516,12.7227,12.8506,16255.942196759,0
+SPTM.US,D,20060926,000000,12.8219,12.9498,12.8219,12.9498,27337.017284032,0
+SPTM.US,D,20060927,000000,12.9488,12.9706,12.9378,12.9378,17000.396763388,0
+SPTM.US,D,20060928,000000,12.9586,12.9804,12.9309,12.9804,19223.673003018,0
+SPTM.US,D,20060929,000000,12.9834,12.9834,12.9468,12.9468,3679.9055000793,0
+SPTM.US,D,20061002,000000,12.927,12.9567,12.8823,12.8833,16255.942196759,0
+SPTM.US,D,20061003,000000,12.8516,12.9329,12.8327,12.9022,14041.744671355,0
+SPTM.US,D,20061004,000000,12.9101,13.0459,12.8803,13.035,25866.265579231,0
+SPTM.US,D,20061005,000000,13.0905,13.1202,13.0588,13.1202,44377.76388843,0
+SPTM.US,D,20061006,000000,13.0588,13.0925,13.0558,13.0658,11078.048849197,0
+SPTM.US,D,20061009,000000,13.0658,13.1282,13.0658,13.1014,22185.351333127,0
+SPTM.US,D,20061010,000000,13.1182,13.144,13.0964,13.1292,25133.915964905,0
+SPTM.US,D,20061011,000000,13.1034,13.1163,13.0836,13.0896,34744.239347378,0
+SPTM.US,D,20061012,000000,13.1371,13.2263,13.1371,13.2263,22185.351333127,0
+SPTM.US,D,20061013,000000,13.2441,13.2848,13.2412,13.2848,14792.251714135,0
+SPTM.US,D,20061016,000000,13.2868,13.3215,13.2868,13.3155,13297.290104728,0
+SPTM.US,D,20061017,000000,13.2372,13.2759,13.2372,13.2719,8117.3792651147,0
+SPTM.US,D,20061018,000000,13.3245,13.3245,13.2432,13.2729,6640.5750841618,0
+SPTM.US,D,20061019,000000,13.2283,13.2917,13.2283,13.2759,11812.415955573,0
+SPTM.US,D,20061020,000000,13.2957,13.2957,13.2541,13.2789,236563.04787133,0
+SPTM.US,D,20061023,000000,13.3503,13.3523,13.3105,13.3453,6640.5750841618,0
+SPTM.US,D,20061024,000000,13.3343,13.3523,13.3185,13.3453,40673.648483744,0
+SPTM.US,D,20061025,000000,13.3721,13.4117,13.3581,13.3988,21441.905512523,0
+SPTM.US,D,20061026,000000,13.4732,13.489,13.4037,13.489,28101.646771165,0
+SPTM.US,D,20061027,000000,13.4732,13.4761,13.3799,13.3988,32547.190504402,0
+SPTM.US,D,20061030,000000,13.3533,13.3988,13.3533,13.3988,5166.7971412846,0
+SPTM.US,D,20061031,000000,13.4395,13.4395,13.3611,13.3869,24388.452652252,0
+SPTM.US,D,20061101,000000,13.3879,13.4067,13.2927,13.2927,5915.2866920135,0
+SPTM.US,D,20061102,000000,13.2481,13.2729,13.2263,13.264,45846.49810118,0
+SPTM.US,D,20061103,000000,13.2977,13.2977,13.2382,13.265,16255.942196759,0
+SPTM.US,D,20061106,000000,13.3245,13.4117,13.3155,13.4028,14041.744671355,0
+SPTM.US,D,20061107,000000,13.4652,13.4801,13.4434,13.4434,16255.942196759,0
+SPTM.US,D,20061108,000000,13.3591,13.5049,13.3591,13.489,28826.935163313,0
+SPTM.US,D,20061109,000000,13.4771,13.4999,13.4285,13.4285,28101.646771165,0
+SPTM.US,D,20061110,000000,13.4147,13.4325,13.4097,13.4266,18494.34962677,0
+SPTM.US,D,20061113,000000,13.4157,13.494,13.4157,13.4732,15514.513868207,0
+SPTM.US,D,20061114,000000,13.489,13.5713,13.4285,13.5713,8117.3792651147,0
+SPTM.US,D,20061115,000000,13.6308,13.6476,13.607,13.6218,68005.62203765,0
+SPTM.US,D,20061116,000000,13.6536,13.6684,13.6456,13.6576,30311.809312468,0
+SPTM.US,D,20061117,000000,13.5812,13.6398,13.5812,13.6278,19223.673003018,0
+SPTM.US,D,20061120,000000,13.61,13.6804,13.61,13.6645,36219.02603628,0
+SPTM.US,D,20061121,000000,13.6664,13.6694,13.6664,13.6694,2203.1013191264,0
+SPTM.US,D,20061122,000000,13.6804,13.7368,13.6804,13.7111,19956.022617344,0
+SPTM.US,D,20061124,000000,13.6436,13.7012,13.6436,13.7012,2975.8007744611,0
+SPTM.US,D,20061127,000000,13.6348,13.6526,13.4682,13.4811,53220.431545692,0
+SPTM.US,D,20061128,000000,13.4761,13.5218,13.4523,13.5218,28826.935163313,0
+SPTM.US,D,20061129,000000,13.5961,13.6238,13.5862,13.6238,8117.3792651147,0
+SPTM.US,D,20061130,000000,13.6932,13.6962,13.609,13.6962,14041.744671355,0
+SPTM.US,D,20061201,000000,13.6764,13.6883,13.5495,13.6407,76165.368635826,0
+SPTM.US,D,20061204,000000,13.6902,13.7884,13.6902,13.7686,111620.77393099,0
+SPTM.US,D,20061205,000000,13.7507,13.8261,13.7507,13.8231,19223.673003018,0
+SPTM.US,D,20061206,000000,13.7973,13.831,13.7785,13.7993,26622.825098162,0
+SPTM.US,D,20061207,000000,13.831,13.8409,13.7616,13.7616,36219.02603628,0
+SPTM.US,D,20061208,000000,13.7854,13.7993,13.7854,13.7874,10368.900393453,0
+SPTM.US,D,20061211,000000,13.7844,13.8271,13.7844,13.8082,13297.290104728,0
+SPTM.US,D,20061212,000000,13.7963,13.7963,13.726,13.7706,17000.396763388,0
+SPTM.US,D,20061213,000000,13.8419,13.8419,13.7815,13.8162,14792.251714135,0
+SPTM.US,D,20061214,000000,13.7894,13.9203,13.7894,13.9193,28101.646771165,0
+SPTM.US,D,20061215,000000,13.8935,13.8955,13.8637,13.8806,25866.265579231,0
+SPTM.US,D,20061218,000000,13.7874,13.8033,13.7874,13.8033,2203.1013191264,0
+SPTM.US,D,20061219,000000,13.7121,13.831,13.7121,13.831,17741.825091939,0
+SPTM.US,D,20061220,000000,13.8578,13.8657,13.8162,13.8162,20701.485929997,0
+SPTM.US,D,20061221,000000,13.8389,13.8389,13.7815,13.7815,15514.513868207,0
+SPTM.US,D,20061222,000000,13.7488,13.7488,13.6982,13.6992,40673.648483744,0
+SPTM.US,D,20061226,000000,13.7032,13.7596,13.6932,13.7596,14041.744671355,0
+SPTM.US,D,20061227,000000,13.8142,13.8529,13.8142,13.8529,4430.4125428587,0
+SPTM.US,D,20061228,000000,13.8578,13.8578,13.8281,13.8419,17000.396763388,0
+SPTM.US,D,20061229,000000,13.8142,13.8529,13.7755,13.7755,34744.239347378,0
+SPTM.US,D,20070103,000000,13.8003,13.8825,13.6684,13.7458,39185.748096513,0
+SPTM.US,D,20070104,000000,13.7309,13.7934,13.7309,13.7934,19223.673003018,0
+SPTM.US,D,20070105,000000,13.7378,13.7378,13.6566,13.6654,62077.221647309,0
+SPTM.US,D,20070108,000000,13.6645,13.721,13.6398,13.7111,58404.377369406,0
+SPTM.US,D,20070109,000000,13.7289,13.7289,13.7289,13.7289,2975.8007744611,0
+SPTM.US,D,20070110,000000,13.713,13.7468,13.6734,13.7378,22185.351333127,0
+SPTM.US,D,20070111,000000,13.8003,13.8777,13.8003,13.8499,18494.34962677,0
+SPTM.US,D,20070112,000000,13.8499,13.9203,13.8499,13.9203,51750.688586916,0
+SPTM.US,D,20070116,000000,13.9471,13.9471,13.8935,13.9173,74674.442010519,0
+SPTM.US,D,20070117,000000,13.8905,13.9589,13.8905,13.9053,13297.290104728,0
+SPTM.US,D,20070118,000000,13.9321,13.9321,13.835,13.835,13297.290104728,0
+SPTM.US,D,20070119,000000,13.8409,13.9024,13.8409,13.8915,10368.900393453,0
+SPTM.US,D,20070122,000000,13.9183,13.9183,13.8003,13.8419,127146.38400549,0
+SPTM.US,D,20070123,000000,13.8271,13.9183,13.8271,13.8845,18494.34962677,0
+SPTM.US,D,20070124,000000,13.9133,13.9975,13.9133,13.9926,27337.017284032,0
+SPTM.US,D,20070125,000000,14.0085,14.0085,13.8409,13.8598,133094.95931633,0
+SPTM.US,D,20070126,000000,13.8657,13.8657,13.8132,13.835,7400.1608411683,0
+SPTM.US,D,20070129,000000,13.8479,13.8885,13.831,13.8539,23648.033069726,0
+SPTM.US,D,20070130,000000,13.8806,13.8995,13.8806,13.8995,22910.639725275,0
+SPTM.US,D,20070131,000000,13.8915,14.0372,13.8915,14.0372,23648.033069726,0
+SPTM.US,D,20070201,000000,14.0878,14.1156,14.059,14.1156,11812.415955573,0
+SPTM.US,D,20070202,000000,14.1284,14.1443,14.1185,14.1374,5915.2866920135,0
+SPTM.US,D,20070205,000000,14.1156,14.1324,14.0947,14.1086,17000.396763388,0
+SPTM.US,D,20070206,000000,14.1542,14.1542,14.1185,14.1403,140480.99771314,0
+SPTM.US,D,20070207,000000,14.1532,14.1968,14.1443,14.1632,34022.98593933,0
+SPTM.US,D,20070208,000000,14.1066,14.1632,14.1066,14.1632,3679.9055000793,0
+SPTM.US,D,20070209,000000,14.1958,14.1958,14.0313,14.0432,45089.938582249,0
+SPTM.US,D,20070212,000000,14.0382,14.0382,13.9857,14.0135,17000.396763388,0
+SPTM.US,D,20070213,000000,14.0491,14.1017,14.0471,14.0878,46207.629178216,0
+SPTM.US,D,20070214,000000,14.2058,14.2404,14.1928,14.2226,45846.49810118,0
+SPTM.US,D,20070215,000000,14.2296,14.2434,14.2028,14.2434,11812.415955573,0
+SPTM.US,D,20070216,000000,14.2266,14.2286,14.1978,14.2286,5166.7971412846,0
+SPTM.US,D,20070220,000000,14.2206,14.2732,14.176,14.2732,51004.216528238,0
+SPTM.US,D,20070221,000000,14.2414,14.2504,14.2176,14.2504,28101.646771165,0
+SPTM.US,D,20070222,000000,14.293,14.293,14.2088,14.2444,43613.134401297,0
+SPTM.US,D,20070223,000000,14.2346,14.2346,14.2098,14.2098,17741.825091939,0
+SPTM.US,D,20070226,000000,14.2682,14.2682,14.1572,14.1968,13297.290104728,0
+SPTM.US,D,20070227,000000,13.9966,14.0501,13.6348,13.7498,124929.16024201,0
+SPTM.US,D,20070228,000000,13.7567,13.8806,13.6873,13.7815,56183.118621825,0
+SPTM.US,D,20070301,000000,13.5426,13.8053,13.5257,13.7428,65777.302067893,0
+SPTM.US,D,20070302,000000,13.7289,13.7418,13.5862,13.5862,111620.77393099,0
+SPTM.US,D,20070305,000000,13.4682,13.5772,13.4365,13.4365,172257.50625426,0
+SPTM.US,D,20070306,000000,13.5852,13.6764,13.5456,13.6645,66537.896570925,0
+SPTM.US,D,20070307,000000,13.6606,13.6962,13.6248,13.6436,23648.033069726,0
+SPTM.US,D,20070308,000000,13.7071,13.7795,13.6922,13.714,30311.809312468,0
+SPTM.US,D,20070309,000000,13.7914,13.7914,13.713,13.728,178165.7317241,0
+SPTM.US,D,20070312,000000,13.7329,13.8082,13.716,13.8082,29570.380983916,0
+SPTM.US,D,20070313,000000,13.72,13.7309,13.5316,13.5316,32547.190504402,0
+SPTM.US,D,20070314,000000,13.5366,13.5892,13.3849,13.5892,73178.471655087,0
+SPTM.US,D,20070315,000000,13.6684,13.6684,13.616,13.6606,8889.0699744241,0
+SPTM.US,D,20070316,000000,13.6338,13.6368,13.5297,13.5534,20701.485929997,0
+SPTM.US,D,20070319,000000,13.6208,13.7032,13.6208,13.6764,5915.2866920135,0
+SPTM.US,D,20070320,000000,13.7567,13.7825,13.7468,13.7815,34022.98593933,0
+SPTM.US,D,20070321,000000,13.8072,14.0085,13.7894,14.0085,22910.639725275,0
+SPTM.US,D,20070322,000000,13.9917,14.0184,13.9747,14.0184,14041.744671355,0
+SPTM.US,D,20070323,000000,14.0343,14.06,14.0204,14.0521,14041.744671355,0
+SPTM.US,D,20070326,000000,14.0561,14.0561,13.9659,13.9787,37723.066359914,0
+SPTM.US,D,20070327,000000,13.9917,13.9917,13.9529,13.9718,46561.699033076,0
+SPTM.US,D,20070328,000000,13.9024,13.9183,13.8529,13.8905,17741.825091939,0
+SPTM.US,D,20070329,000000,13.9421,13.9421,13.8112,13.8995,8889.0699744241,0
+SPTM.US,D,20070330,000000,13.9381,13.9381,13.8469,13.8845,10368.900393453,0
+SPTM.US,D,20070402,000000,13.9301,13.9301,13.8955,13.9015,5915.2866920135,0
+SPTM.US,D,20070403,000000,14.0273,14.0699,14.0164,14.0571,9602.2534142695,0
+SPTM.US,D,20070404,000000,14.0749,14.0749,14.0749,14.0749,2203.1013191264,0
+SPTM.US,D,20070405,000000,14.0739,14.1274,14.0719,14.1215,11812.415955573,0
+SPTM.US,D,20070409,000000,14.1324,14.1582,14.1324,14.1532,13297.290104728,0
+SPTM.US,D,20070410,000000,14.1532,14.184,14.1532,14.169,279423.65773779,0
+SPTM.US,D,20070411,000000,14.1671,14.1671,14.0769,14.0888,5166.7971412846,0
+SPTM.US,D,20070412,000000,14.0699,14.1542,14.0382,14.1542,7400.1608411683,0
+SPTM.US,D,20070413,000000,14.1492,14.2186,14.1492,14.2117,113113.71804836,0
+SPTM.US,D,20070416,000000,14.3039,14.3574,14.3039,14.3535,4430.4125428587,0
+SPTM.US,D,20070417,000000,14.3683,14.405,14.3683,14.3941,14792.251714135,0
+SPTM.US,D,20070418,000000,14.3812,14.4209,14.3544,14.4209,19956.022617344,0
+SPTM.US,D,20070419,000000,14.3376,14.3862,14.3326,14.3475,83558.468254817,0
+SPTM.US,D,20070420,000000,14.5191,14.5191,14.4357,14.4873,16255.942196759,0
+SPTM.US,D,20070423,000000,14.5111,14.5181,14.4764,14.4853,50261.77945366,0
+SPTM.US,D,20070424,000000,14.4575,14.4575,14.4298,14.4298,38436.24979976,0
+SPTM.US,D,20070425,000000,14.5001,14.6073,14.5001,14.6073,19956.022617344,0
+SPTM.US,D,20070426,000000,14.5894,14.6102,14.5666,14.6063,53961.859874245,0
+SPTM.US,D,20070427,000000,14.5865,14.6023,14.5567,14.6023,34022.98593933,0
+SPTM.US,D,20070430,000000,14.5835,14.5845,14.4487,14.4536,8889.0699744241,0
+SPTM.US,D,20070501,000000,14.4635,14.4773,14.3931,14.4773,54705.305694847,0
+SPTM.US,D,20070502,000000,14.5279,14.6261,14.5279,14.5963,9602.2534142695,0
+SPTM.US,D,20070503,000000,14.6122,14.6608,14.6063,14.6489,6640.5750841618,0
+SPTM.US,D,20070504,000000,14.7242,14.7242,14.7242,14.7242,710.1572017697,0
+SPTM.US,D,20070507,000000,14.7411,14.7411,14.7104,14.7292,13297.290104728,0
+SPTM.US,D,20070508,000000,14.6875,14.7143,14.6479,14.7143,43613.134401297,0
+SPTM.US,D,20070509,000000,14.6955,14.7896,14.6955,14.7896,26622.825098162,0
+SPTM.US,D,20070510,000000,14.7183,14.7183,14.5745,14.5745,21441.905512523,0
+SPTM.US,D,20070511,000000,14.6122,14.6856,14.6122,14.6856,59123.613285403,0
+SPTM.US,D,20070514,000000,14.7411,14.7411,14.6261,14.6261,7400.1608411683,0
+SPTM.US,D,20070515,000000,14.6846,14.7599,14.6429,14.6608,184826.48172877,0
+SPTM.US,D,20070516,000000,14.6905,14.7272,14.6311,14.7183,15514.513868207,0
+SPTM.US,D,20070517,000000,14.7391,14.7837,14.7183,14.742,17000.396763388,0
+SPTM.US,D,20070518,000000,14.7708,14.8264,14.7708,14.8264,21441.905512523,0
+SPTM.US,D,20070521,000000,14.8778,14.9205,14.865,14.865,42141.373950469,0
+SPTM.US,D,20070522,000000,14.857,14.9274,14.857,14.8868,25133.915964905,0
+SPTM.US,D,20070523,000000,14.9502,14.9502,14.8798,14.8798,31068.368831399,0
+SPTM.US,D,20070524,000000,14.8422,14.9403,14.6965,14.7004,84251.476774157,0
+SPTM.US,D,20070525,000000,14.8065,14.8065,14.7886,14.8006,5915.2866920135,0
+SPTM.US,D,20070529,000000,14.8302,14.867,14.8056,14.8322,8889.0699744241,0
+SPTM.US,D,20070530,000000,14.7748,14.9463,14.7748,14.9463,48042.53819813,0
+SPTM.US,D,20070531,000000,14.9949,15.0067,14.9413,14.9641,487181.96285836,0
+SPTM.US,D,20070601,000000,15.0464,15.0663,15.0256,15.0295,253559.40965061,0
+SPTM.US,D,20070604,000000,15.0236,15.0731,15.0197,15.0731,21441.905512523,0
+SPTM.US,D,20070605,000000,15.0137,15.0256,14.9463,14.983,102757.93135323,0
+SPTM.US,D,20070606,000000,14.9036,14.9245,14.8244,14.855,19223.673003018,0
+SPTM.US,D,20070607,000000,14.7986,14.8274,14.5933,14.5933,59123.613285403,0
+SPTM.US,D,20070608,000000,14.5894,14.7054,14.5894,14.7054,159673.39958938,0
+SPTM.US,D,20070611,000000,14.742,14.8254,14.7312,14.7778,102757.93135323,0
+SPTM.US,D,20070612,000000,14.7183,14.745,14.6281,14.6311,22185.351333127,0
+SPTM.US,D,20070613,000000,14.6955,14.8184,14.6856,14.8184,110143.96975004,0
+SPTM.US,D,20070614,000000,14.9007,14.9066,14.8878,14.8948,15514.513868207,0
+SPTM.US,D,20070615,000000,14.973,15.0048,14.9374,14.9413,67260.158724997,0
+SPTM.US,D,20070618,000000,14.9681,14.9681,14.9016,14.9304,40673.648483744,0
+SPTM.US,D,20070619,000000,14.8948,14.9602,14.873,14.9602,26622.825098162,0
+SPTM.US,D,20070620,000000,14.9691,14.9691,14.749,14.749,34022.98593933,0
+SPTM.US,D,20070621,000000,14.745,14.8452,14.7192,14.8442,41408.01559012,0
+SPTM.US,D,20070622,000000,14.8164,14.8164,14.6608,14.6608,34744.239347378,0
+SPTM.US,D,20070625,000000,14.6489,14.744,14.5647,14.6181,20701.485929997,0
+SPTM.US,D,20070626,000000,14.6677,14.6677,14.4982,14.4982,26622.825098162,0
+SPTM.US,D,20070627,000000,14.5121,14.6747,14.5121,14.6747,17000.396763388,0
+SPTM.US,D,20070628,000000,14.7272,14.7916,14.6885,14.7133,269089.0547092,0
+SPTM.US,D,20070629,000000,14.7818,14.7818,14.5884,14.6727,163385.58496226,0
+SPTM.US,D,20070702,000000,14.7986,14.8234,14.7708,14.8234,84251.476774157,0
+SPTM.US,D,20070703,000000,14.8828,14.9056,14.8769,14.8769,31781.552271244,0
+SPTM.US,D,20070705,000000,14.8878,14.8967,14.8521,14.8967,14041.744671355,0
+SPTM.US,D,20070706,000000,14.9086,14.9602,14.9086,14.9602,5166.7971412846,0
+SPTM.US,D,20070709,000000,14.9889,14.9889,14.9463,14.9641,17000.396763388,0
+SPTM.US,D,20070710,000000,14.8492,14.8492,14.7728,14.7728,46561.699033076,0
+SPTM.US,D,20070711,000000,14.7371,14.8284,14.7371,14.8284,17741.825091939,0
+SPTM.US,D,20070712,000000,14.9552,15.0949,14.9552,15.0949,84251.476774157,0
+SPTM.US,D,20070713,000000,15.1019,15.1813,15.1019,15.1445,7400.1608411683,0
+SPTM.US,D,20070716,000000,15.1367,15.1813,15.1149,15.1149,31781.552271244,0
+SPTM.US,D,20070717,000000,15.1367,15.1683,15.1257,15.1485,6640.5750841618,0
+SPTM.US,D,20070718,000000,15.0117,15.0979,14.9919,15.0979,50261.77945366,0
+SPTM.US,D,20070719,000000,15.1713,15.1832,15.1515,15.1515,28826.935163313,0
+SPTM.US,D,20070720,000000,15.1327,15.1327,14.9374,14.9889,147834.75623715,0
+SPTM.US,D,20070723,000000,15.0583,15.0811,15.0216,15.0295,68005.62203765,0
+SPTM.US,D,20070724,000000,14.9294,14.9582,14.7272,14.7391,59123.613285403,0
+SPTM.US,D,20070725,000000,14.8184,14.8352,14.6538,14.7619,49515.307394982,0
+SPTM.US,D,20070726,000000,14.5676,14.6201,14.3257,14.4328,128629.24066259,0
+SPTM.US,D,20070727,000000,14.3406,14.4764,14.1572,14.1572,145624.59369584,0
+SPTM.US,D,20070730,000000,14.2156,14.3465,14.1651,14.3465,53961.859874245,0
+SPTM.US,D,20070731,000000,14.4457,14.4457,14.1899,14.1899,64334.795251798,0
+SPTM.US,D,20070801,000000,14.1978,14.2176,14.0204,14.067,306067.66650249,0
+SPTM.US,D,20070802,000000,14.2524,14.3664,14.2524,14.3346,22910.639725275,0
+SPTM.US,D,20070803,000000,14.2364,14.2732,13.9659,13.9787,218842.40644592,0
+SPTM.US,D,20070806,000000,14.0263,14.2346,13.8885,14.2286,851619.7093654,0
+SPTM.US,D,20070807,000000,14.1582,14.409,14.1582,14.3168,51004.216528238,0
+SPTM.US,D,20070808,000000,14.4337,14.6083,14.3862,14.5031,181870.85587481,0
+SPTM.US,D,20070809,000000,14.3634,14.4467,14.2206,14.2346,286821.80108692,0
+SPTM.US,D,20070810,000000,13.9569,14.2098,13.9243,14.1918,111620.77393099,0
+SPTM.US,D,20070813,000000,14.3049,14.3049,14.1492,14.1502,143428.5535989,0
+SPTM.US,D,20070814,000000,14.1572,14.175,13.9073,13.9163,182587.06555273,0
+SPTM.US,D,20070815,000000,13.8499,14.0442,13.6883,13.715,268363.76631706,0
+SPTM.US,D,20070816,000000,13.602,13.7884,13.3483,13.7884,173731.28419714,0
+SPTM.US,D,20070817,000000,14.1175,14.1889,13.725,14.065,247651.18418078,0
+SPTM.US,D,20070820,000000,14.1314,14.1314,13.9411,14.0729,129362.59902294,0
+SPTM.US,D,20070821,000000,14.0699,14.1443,14.0461,14.0957,31068.368831399,0
+SPTM.US,D,20070822,000000,14.2176,14.2554,14.182,14.2088,59881.181550359,0
+SPTM.US,D,20070823,000000,14.3763,14.3763,14.2088,14.2286,19223.673003018,0
+SPTM.US,D,20070824,000000,14.2682,14.4209,14.2632,14.4209,34022.98593933,0
+SPTM.US,D,20070827,000000,14.3683,14.3723,14.3009,14.3029,33245.242753869,0
+SPTM.US,D,20070828,000000,14.2286,14.2286,13.9659,13.9659,25133.915964905,0
+SPTM.US,D,20070829,000000,14.0799,14.2682,14.0501,14.2682,98305.326397816,0
+SPTM.US,D,20070830,000000,14.2672,14.2732,14.185,14.2176,8889.0699744241,0
+SPTM.US,D,20070831,000000,14.3862,14.4001,14.3148,14.3842,22910.639725275,0
+SPTM.US,D,20070904,000000,14.3713,14.5983,14.3713,14.5339,36965.498094958,0
+SPTM.US,D,20070905,000000,14.4555,14.4555,14.3228,14.3891,18494.34962677,0
+SPTM.US,D,20070906,000000,14.4308,14.4615,14.405,14.4337,29570.380983916,0
+SPTM.US,D,20070907,000000,14.2534,14.2583,14.1502,14.1502,24388.452652252,0
+SPTM.US,D,20070910,000000,14.2742,14.2742,14.0541,14.169,96113.321284967,0
+SPTM.US,D,20070911,000000,14.2206,14.3465,14.2206,14.3049,55445.725277375,0
+SPTM.US,D,20070912,000000,14.3049,14.3832,14.299,14.3832,12577.045442705,0
+SPTM.US,D,20070913,000000,14.4298,14.5081,14.3941,14.4487,25866.265579231,0
+SPTM.US,D,20070914,000000,14.3535,14.4655,14.3535,14.4555,9602.2534142695,0
+SPTM.US,D,20070917,000000,14.4169,14.4169,14.3455,14.3971,21441.905512523,0
+SPTM.US,D,20070918,000000,14.4457,14.8006,14.4219,14.7619,95352.726781935,0
+SPTM.US,D,20070919,000000,14.9463,14.9909,14.855,14.855,340058.37256901,0
+SPTM.US,D,20070920,000000,14.857,14.8858,14.8184,14.8184,22185.351333127,0
+SPTM.US,D,20070921,000000,14.8392,14.86,14.7818,14.7818,31068.368831399,0
+SPTM.US,D,20070924,000000,14.8144,14.8144,14.7351,14.7391,48042.53819813,0
+SPTM.US,D,20070925,000000,14.6469,14.7004,14.6142,14.7004,42141.373950469,0
+SPTM.US,D,20070926,000000,14.7748,14.8214,14.7748,14.8214,45089.938582249,0
+SPTM.US,D,20070927,000000,14.8521,14.8798,14.8184,14.864,19956.022617344,0
+SPTM.US,D,20070928,000000,14.8749,14.8868,14.7916,14.8046,44377.76388843,0
+SPTM.US,D,20071001,000000,14.8778,15.0415,14.8778,15.0137,39919.106456864,0
+SPTM.US,D,20071002,000000,15.0137,15.0395,14.9859,15.0325,19223.673003018,0
+SPTM.US,D,20071003,000000,14.9681,14.9681,14.9403,14.9403,12577.045442705,0
+SPTM.US,D,20071004,000000,14.9572,14.978,14.9463,14.978,55445.725277375,0
+SPTM.US,D,20071005,000000,15.0901,15.208,15.0871,15.1683,95352.726781935,0
+SPTM.US,D,20071008,000000,15.1395,15.1395,15.0901,15.1119,13297.290104728,0
+SPTM.US,D,20071009,000000,15.1515,15.2179,15.1019,15.2179,22185.351333127,0
+SPTM.US,D,20071010,000000,15.206,15.206,15.1614,15.1951,42879.776040946,0
+SPTM.US,D,20071011,000000,15.3032,15.3052,15.1386,15.1386,67260.158724997,0
+SPTM.US,D,20071012,000000,15.1525,15.21,15.1525,15.1663,45846.49810118,0
+SPTM.US,D,20071015,000000,15.2308,15.2308,15.0137,15.0137,167084.65663683,0
+SPTM.US,D,20071016,000000,15.0425,15.0425,14.9691,14.9869,86512.076616723,0
+SPTM.US,D,20071017,000000,15.1019,15.1019,14.8749,15.0425,99783.139324794,0
+SPTM.US,D,20071018,000000,14.9612,15.0117,14.9274,15.0048,187766.97639235,0
+SPTM.US,D,20071019,000000,14.9354,14.9354,14.6181,14.6181,88697.020507394,0
+SPTM.US,D,20071022,000000,14.5061,14.7084,14.5061,14.6697,272778.03892351,0
+SPTM.US,D,20071023,000000,14.7818,14.8065,14.7014,14.8065,793972.90026095,0
+SPTM.US,D,20071024,000000,14.751,14.7708,14.5745,14.7708,395502.08035433,0
+SPTM.US,D,20071025,000000,14.7411,14.8472,14.6519,14.7936,229156.83455401,0
+SPTM.US,D,20071026,000000,14.8938,14.9403,14.8442,14.9304,34744.239347378,0
+SPTM.US,D,20071029,000000,15.0067,15.0216,14.9839,15.0216,13297.290104728,0
+SPTM.US,D,20071030,000000,14.9492,14.9552,14.9116,14.9116,6640.5750841618,0
+SPTM.US,D,20071031,000000,14.9889,15.0593,14.8967,15.0513,129362.59902294,0
+SPTM.US,D,20071101,000000,14.86,14.9036,14.7084,14.7163,144898.29655768,0
+SPTM.US,D,20071102,000000,14.7926,14.7926,14.5894,14.7143,123439.24236272,0
+SPTM.US,D,20071105,000000,14.4407,14.6786,14.4407,14.6122,107182.29141993,0
+SPTM.US,D,20071106,000000,14.7143,14.8065,14.6489,14.8065,79840.230405778,0
+SPTM.US,D,20071107,000000,14.6707,14.6846,14.406,14.4169,208482.58476669,0
+SPTM.US,D,20071108,000000,14.3812,14.4853,14.175,14.4337,280922.6543313,0
+SPTM.US,D,20071109,000000,14.2434,14.3346,14.1463,14.2117,265403.09673297,0
+SPTM.US,D,20071112,000000,13.9837,14.2394,13.9837,14.0412,72748.745848333,0
+SPTM.US,D,20071113,000000,14.0888,14.4209,14.0888,14.4209,20701.485929997,0
+SPTM.US,D,20071114,000000,14.5279,14.5477,14.3763,14.3782,60608.487434558,0
+SPTM.US,D,20071115,000000,14.3426,14.3426,14.1066,14.182,108661.11309294,0
+SPTM.US,D,20071116,000000,14.2592,14.2592,14.0779,14.1413,139728.47317832,0
+SPTM.US,D,20071119,000000,14.1215,14.1215,13.9451,13.9867,94631.473373888,0
+SPTM.US,D,20071120,000000,14.0402,14.1205,13.835,14.0253,110888.42431668,0
+SPTM.US,D,20071121,000000,13.9193,13.9639,13.8132,13.8132,44377.76388843,0
+SPTM.US,D,20071123,000000,13.9193,14.0412,13.9073,14.0145,1776437.0565604,0
+SPTM.US,D,20071126,000000,14.0382,14.0749,13.723,13.7368,168562.4695638,0
+SPTM.US,D,20071127,000000,13.8023,13.9391,13.7755,13.9243,202562.25434455,0
+SPTM.US,D,20071128,000000,14.0461,14.3564,14.0461,14.3564,175935.39426229,0
+SPTM.US,D,20071129,000000,14.2028,14.3564,14.2028,14.3564,16261.994672911,0
+SPTM.US,D,20071130,000000,14.5219,14.5219,14.3713,14.4308,40673.648483744,0
+SPTM.US,D,20071203,000000,14.4883,14.4883,14.3475,14.3832,43776.551257385,0
+SPTM.US,D,20071204,000000,14.2811,14.3287,14.2494,14.2762,79100.819569277,0
+SPTM.US,D,20071205,000000,14.4189,14.4823,14.4109,14.4764,14041.744671355,0
+SPTM.US,D,20071206,000000,14.4793,14.7322,14.4793,14.7212,260224.19463938,0
+SPTM.US,D,20071207,000000,14.742,14.751,14.6826,14.7133,771056.20805952,0
+SPTM.US,D,20071210,000000,14.7322,14.8402,14.7322,14.8006,145624.59369584,0
+SPTM.US,D,20071211,000000,14.8056,14.8362,14.4308,14.4516,201812.7560478,0
+SPTM.US,D,20071212,000000,14.8769,14.8769,14.3872,14.5131,28826.935163313,0
+SPTM.US,D,20071213,000000,14.3406,14.5161,14.3406,14.5161,236569.10034748,0
+SPTM.US,D,20071214,000000,14.4219,14.4298,14.3535,14.3564,23648.033069726,0
+SPTM.US,D,20071217,000000,14.2504,14.2592,14.1156,14.1156,40673.648483744,0
+SPTM.US,D,20071218,000000,14.184,14.2454,14.0135,14.187,92409.205880281,0
+SPTM.US,D,20071219,000000,14.1928,14.2722,14.1512,14.187,175208.08837809,0
+SPTM.US,D,20071220,000000,14.2364,14.2534,14.1364,14.2444,39919.106456864,0
+SPTM.US,D,20071221,000000,14.3535,14.4536,14.3306,14.4487,241740.94121889,0
+SPTM.US,D,20071224,000000,14.4665,14.5666,14.4665,14.5587,195895.45186373,0
+SPTM.US,D,20071226,000000,14.5161,14.5785,14.5061,14.5647,256519.07048867,0
+SPTM.US,D,20071227,000000,14.5061,14.5061,14.3832,14.3832,79100.819569277,0
+SPTM.US,D,20071228,000000,14.3782,14.3961,14.3386,14.3683,72440.06956461,0
+SPTM.US,D,20071231,000000,14.3287,14.3436,14.2156,14.2632,68755.120334404,0
+SPTM.US,D,20080102,000000,14.3198,14.3198,14.062,14.1007,366668.08396884,0
+SPTM.US,D,20080103,000000,14.174,14.174,14.0541,14.0699,63564.113288514,0
+SPTM.US,D,20080104,000000,13.9519,13.9519,13.7111,13.7329,145624.59369584,0
+SPTM.US,D,20080107,000000,13.7596,13.8102,13.6368,13.7557,126405.96442296,0
+SPTM.US,D,20080108,000000,13.8053,13.8885,13.4623,13.4652,194428.73514304,0
+SPTM.US,D,20080109,000000,13.4801,13.6456,13.3453,13.6456,282398.44976624,0
+SPTM.US,D,20080110,000000,13.5376,13.8023,13.5168,13.7488,461294.5136126,0
+SPTM.US,D,20080111,000000,13.6416,13.6654,13.5267,13.5534,60608.487434558,0
+SPTM.US,D,20080114,000000,13.6784,13.7309,13.6179,13.7309,148605.43820044,0
+SPTM.US,D,20080115,000000,13.5465,13.5465,13.3751,13.3939,138238.55529904,0
+SPTM.US,D,20080116,000000,13.3513,13.4395,13.2085,13.3295,221777.85737937,0
+SPTM.US,D,20080117,000000,13.3513,13.3513,12.925,12.925,324521.66628825,0
+SPTM.US,D,20080118,000000,13.024,13.0994,12.7733,12.8417,382180.580345,0
+SPTM.US,D,20080122,000000,12.461,12.8179,12.4264,12.7197,379977.47902587,0
+SPTM.US,D,20080123,000000,12.3758,13.029,12.3758,13.029,454380.56835561,0
+SPTM.US,D,20080124,000000,13.0846,13.1728,13.038,13.1728,121975.5518801,0
+SPTM.US,D,20080125,000000,13.3245,13.3245,12.9656,12.9656,121975.5518801,0
+SPTM.US,D,20080128,000000,12.9646,13.1887,12.9081,13.1857,315650.75374228,0
+SPTM.US,D,20080129,000000,13.2848,13.3017,13.1837,13.3007,220312.14940469,0
+SPTM.US,D,20080130,000000,13.2263,13.5148,13.1976,13.1976,321579.15413262,0
+SPTM.US,D,20080131,000000,13.0468,13.5088,13.0468,13.5088,330449.05793256,0
+SPTM.US,D,20080201,000000,13.5208,13.6368,13.4821,13.6368,132328.31233714,0
+SPTM.US,D,20080204,000000,13.6398,13.6398,13.5059,13.5297,160420.88039409,0
+SPTM.US,D,20080205,000000,13.2471,13.3235,13.0994,13.0994,82787.786291533,0
+SPTM.US,D,20080206,000000,13.144,13.1867,12.9854,12.9874,310485.97409304,0
+SPTM.US,D,20080207,000000,12.9378,13.151,12.9101,13.0518,382180.580345,0
+SPTM.US,D,20080208,000000,13.0231,13.1212,12.9854,13.0498,153042.91196547,0
+SPTM.US,D,20080211,000000,13.041,13.1322,12.9527,13.1212,283143.91307888,0
+SPTM.US,D,20080212,000000,13.2323,13.3443,13.1411,13.1946,245441.02163948,0
+SPTM.US,D,20080213,000000,13.3235,13.4236,13.264,13.3998,147834.75623715,0
+SPTM.US,D,20080214,000000,13.3533,13.3849,13.2154,13.2174,161900.71081311,0
+SPTM.US,D,20080215,000000,13.1668,13.2134,13.1114,13.2134,430258.42465402,0
+SPTM.US,D,20080219,000000,13.3591,13.3591,13.2451,13.2451,94631.473373888,0
+SPTM.US,D,20080220,000000,13.1322,13.3027,13.1182,13.2917,110888.42431668,0
+SPTM.US,D,20080221,000000,13.3969,13.4037,13.1599,13.1599,295720.95852158,0
+SPTM.US,D,20080222,000000,13.1698,13.264,13.0152,13.264,223986.00242863,0
+SPTM.US,D,20080225,000000,13.261,13.4801,13.2075,13.4484,507869.326344,0
+SPTM.US,D,20080226,000000,13.4494,13.597,13.3919,13.5524,842770.98923198,0
+SPTM.US,D,20080227,000000,13.5237,13.615,13.5009,13.5237,6640.5750841618,0
+SPTM.US,D,20080228,000000,13.4652,13.4732,13.3979,13.4464,96835.583439039,0
+SPTM.US,D,20080229,000000,13.2144,13.2293,13.0182,13.0806,132328.31233714,0
+SPTM.US,D,20080303,000000,12.9854,13.0706,12.9854,13.0538,29570.380983916,0
+SPTM.US,D,20080304,000000,12.9606,13.0182,12.8337,13.0182,183356.73876999,0
+SPTM.US,D,20080305,000000,13.038,13.1807,12.9736,13.0468,261695.95509021,0
+SPTM.US,D,20080306,000000,13.0092,13.0092,12.8099,12.8099,147834.75623715,0
+SPTM.US,D,20080307,000000,12.7148,12.8337,12.5939,12.7049,281665.09140588,0
+SPTM.US,D,20080310,000000,12.6454,12.6891,12.4788,12.4878,284610.62979959,0
+SPTM.US,D,20080311,000000,12.7435,12.925,12.6365,12.925,286821.80108692,0
+SPTM.US,D,20080312,000000,12.9586,13.0478,12.8249,12.8397,129362.59902294,0
+SPTM.US,D,20080313,000000,12.69,12.9498,12.6087,12.8903,266884.94464405,0
+SPTM.US,D,20080314,000000,12.917,12.9418,12.5384,12.6513,196651.00263665,0
+SPTM.US,D,20080317,000000,12.2469,12.571,12.2469,12.5086,232855.90622857,0
+SPTM.US,D,20080318,000000,12.7585,12.9904,12.6891,12.9904,309747.57200256,0
+SPTM.US,D,20080319,000000,13.0925,13.1232,12.7148,12.7148,268363.76631706,0
+SPTM.US,D,20080320,000000,12.6613,12.922,12.6424,12.8962,210684.67733979,0
+SPTM.US,D,20080324,000000,12.9626,13.2293,12.9626,13.1292,339321.98797058,0
+SPTM.US,D,20080325,000000,13.153,13.2402,13.0964,13.1837,258749.40795048,0
+SPTM.US,D,20080326,000000,13.1312,13.1401,13.0687,13.0796,171502.96422738,0
+SPTM.US,D,20080327,000000,13.1322,13.1322,12.9527,12.9527,170038.26499873,0
+SPTM.US,D,20080328,000000,12.9854,13.0112,12.8457,12.8536,99783.139324794,0
+SPTM.US,D,20080331,000000,12.8843,12.9626,12.8536,12.8932,124216.98554819,0
+SPTM.US,D,20080401,000000,13.0726,13.3453,13.0648,13.3453,229917.42905704,0
+SPTM.US,D,20080402,000000,13.3413,13.4424,13.2957,13.3591,93886.010061235,0
+SPTM.US,D,20080403,000000,13.3017,13.3899,13.2779,13.3869,95352.726781935,0
+SPTM.US,D,20080404,000000,13.3383,13.495,13.3383,13.4266,125681.68477683,0
+SPTM.US,D,20080407,000000,13.5029,13.5237,13.3899,13.4008,143428.5535989,0
+SPTM.US,D,20080408,000000,13.3701,13.378,13.3255,13.378,56183.118621825,0
+SPTM.US,D,20080409,000000,13.3799,13.3799,13.2045,13.2045,32547.190504402,0
+SPTM.US,D,20080410,000000,13.3483,13.3503,13.2848,13.2848,10368.900393453,0
+SPTM.US,D,20080411,000000,13.146,13.1887,13.0172,13.036,110143.96975004,0
+SPTM.US,D,20080414,000000,13.032,13.0905,12.9974,13.0152,32547.190504402,0
+SPTM.US,D,20080415,000000,13.0826,13.0826,12.9706,13.0202,47278.917457022,0
+SPTM.US,D,20080416,000000,13.1936,13.3701,13.1936,13.3701,23004.453105623,0
+SPTM.US,D,20080417,000000,13.3265,13.3523,13.2917,13.3523,9216.9124326274,0
+SPTM.US,D,20080418,000000,13.6238,13.6596,13.5554,13.5872,157910.11153726,0
+SPTM.US,D,20080421,000000,13.5396,13.602,13.5148,13.602,41776.207889333,0
+SPTM.US,D,20080422,000000,13.5198,13.5198,13.4236,13.4732,25695.787500965,0
+SPTM.US,D,20080423,000000,13.4791,13.5396,13.4603,13.4732,14041.744671355,0
+SPTM.US,D,20080424,000000,13.4395,13.6368,13.4395,13.6368,12753.575997123,0
+SPTM.US,D,20080425,000000,13.6218,13.6684,13.5495,13.6606,33318.881213712,0
+SPTM.US,D,20080428,000000,13.6456,13.6982,13.6407,13.6645,29187.057494325,0
+SPTM.US,D,20080429,000000,13.6179,13.6664,13.5723,13.599,41246.616226081,0
+SPTM.US,D,20080430,000000,13.6466,13.728,13.5644,13.5674,48927.208462267,0
+SPTM.US,D,20080501,000000,13.5267,13.7735,13.5267,13.7735,26982.947429173,0
+SPTM.US,D,20080502,000000,13.8578,13.9073,13.7755,13.8132,109108.99632814,0
+SPTM.US,D,20080505,000000,13.7894,13.8241,13.7587,13.7785,174078.29282982,0
+SPTM.US,D,20080506,000000,13.718,13.8657,13.6853,13.8657,14041.744671355,0
+SPTM.US,D,20080507,000000,13.8885,13.8885,13.613,13.6308,40920.791259928,0
+SPTM.US,D,20080508,000000,13.6625,13.7042,13.6625,13.6883,11294.929244624,0
+SPTM.US,D,20080509,000000,13.5614,13.6238,13.5614,13.607,6273.3915309741,0
+SPTM.US,D,20080512,000000,13.616,13.7468,13.607,13.7468,22420.389157007,0
+SPTM.US,D,20080513,000000,13.7825,13.7963,13.7309,13.7963,8961.6996882414,0
+SPTM.US,D,20080514,000000,13.8112,13.9451,13.8112,13.8915,21628.523527193,0
+SPTM.US,D,20080515,000000,13.8627,13.9471,13.8301,13.9471,65756.118401362,0
+SPTM.US,D,20080516,000000,13.9975,14.0055,13.9044,13.9887,30400.578962689,0
+SPTM.US,D,20080519,000000,14.0263,14.1384,14.0115,14.0115,34683.714585863,0
+SPTM.US,D,20080520,000000,13.9321,13.9451,13.8825,13.8975,31042.141434743,0
+SPTM.US,D,20080521,000000,13.9093,13.9093,13.6645,13.6645,402544.13635654,0
+SPTM.US,D,20080522,000000,13.7071,13.7349,13.6902,13.719,66465.266857107,0
+SPTM.US,D,20080523,000000,13.6278,13.6278,13.5208,13.5862,48496.473909488,0
+SPTM.US,D,20080527,000000,13.6238,13.6318,13.5534,13.6318,13662.456165865,0
+SPTM.US,D,20080528,000000,13.6814,13.7042,13.6248,13.7032,38442.302275911,0
+SPTM.US,D,20080529,000000,13.7111,13.8419,13.7111,13.7884,116731.08129487,0
+SPTM.US,D,20080530,000000,13.8479,13.8578,13.8102,13.8102,21441.905512523,0
+SPTM.US,D,20080602,000000,13.7042,13.7042,13.6218,13.6704,58404.377369406,0
+SPTM.US,D,20080603,000000,13.713,13.7567,13.6268,13.6516,68214.432464875,0
+SPTM.US,D,20080604,000000,13.6338,13.7438,13.6338,13.6407,96835.583439039,0
+SPTM.US,D,20080605,000000,13.6992,13.8975,13.6992,13.8975,63222.148385958,0
+SPTM.US,D,20080606,000000,13.833,13.833,13.5267,13.5267,209638.60771162,0
+SPTM.US,D,20080609,000000,13.5426,13.5892,13.4315,13.5049,115949.30312531,0
+SPTM.US,D,20080610,000000,13.4157,13.5218,13.4157,13.4533,571072.30855549,0
+SPTM.US,D,20080611,000000,13.4266,13.4285,13.2283,13.2343,240800.78992337,0
+SPTM.US,D,20080612,000000,13.3523,13.3998,13.2789,13.2987,8117.3792651147,0
+SPTM.US,D,20080613,000000,13.3731,13.5733,13.3681,13.497,20573.375184791,0
+SPTM.US,D,20080616,000000,13.4484,13.5396,13.4484,13.488,26072.04976838,0
+SPTM.US,D,20080617,000000,13.5306,13.6,13.3205,13.4821,25180.318282067,0
+SPTM.US,D,20080618,000000,13.3145,13.3533,13.2353,13.2353,31284.240480801,0
+SPTM.US,D,20080619,000000,13.265,13.3513,13.265,13.3473,19001.748877465,0
+SPTM.US,D,20080620,000000,13.15,13.151,13.0182,13.039,120356.51450959,0
+SPTM.US,D,20080623,000000,13.0678,13.0905,13.0003,13.0152,38142.704706415,0
+SPTM.US,D,20080624,000000,12.92,13.0706,12.9002,12.9646,27799.022963593,0
+SPTM.US,D,20080625,000000,13.0558,13.148,13.0558,13.148,11255.588149639,0
+SPTM.US,D,20080626,000000,12.9309,12.9309,12.6841,12.69,150679.42002833,0
+SPTM.US,D,20080627,000000,12.7317,12.7445,12.5879,12.6702,53802.478002256,0
+SPTM.US,D,20080630,000000,12.6811,12.7435,12.6196,12.6959,78677.146238675,0
+SPTM.US,D,20080701,000000,12.5146,12.6523,12.4818,12.6523,24865.589522192,0
+SPTM.US,D,20080702,000000,12.7287,12.7495,12.4462,12.457,39441.969586925,0
+SPTM.US,D,20080703,000000,12.466,12.5056,12.2875,12.4462,24684.015237648,0
+SPTM.US,D,20080707,000000,12.5026,12.5086,12.2171,12.3024,109555.87081733,0
+SPTM.US,D,20080708,000000,12.2756,12.5264,12.2588,12.5264,127845.44500098,0
+SPTM.US,D,20080709,000000,12.4492,12.4492,12.2558,12.2558,7503.0529357429,0
+SPTM.US,D,20080710,000000,12.3123,12.343,12.1953,12.2023,68301.184623046,0
+SPTM.US,D,20080711,000000,12.1865,12.3262,12.0952,12.3262,29383.762969246,0
+SPTM.US,D,20080714,000000,12.4274,12.4274,12.0873,12.1487,36149.422560538,0
+SPTM.US,D,20080715,000000,12.0367,12.1081,11.8335,12.0982,54400.664395224,0
+SPTM.US,D,20080716,000000,12.0615,12.2083,11.9981,12.2083,10274.07826708,0
+SPTM.US,D,20080717,000000,12.3708,12.4274,12.2509,12.4036,153193.21512323,0
+SPTM.US,D,20080718,000000,12.3996,12.4244,12.3609,12.4214,111946.59889715,0
+SPTM.US,D,20080721,000000,12.5324,12.5324,12.4114,12.463,108943.56198001,0
+SPTM.US,D,20080722,000000,12.3629,12.473,12.3629,12.473,5166.7971412846,0
+SPTM.US,D,20080723,000000,12.6008,12.9765,12.6008,12.6603,888821.25403027,0
+SPTM.US,D,20080724,000000,12.7475,12.7475,12.3986,12.3986,51953.44653799,0
+SPTM.US,D,20080725,000000,12.3738,12.463,12.3698,12.3876,167673.76431557,0
+SPTM.US,D,20080728,000000,12.4492,12.4512,12.2261,12.2261,102242.46213433,0
+SPTM.US,D,20080729,000000,12.2855,12.4749,12.2855,12.4749,70103.813770151,0
+SPTM.US,D,20080730,000000,12.581,12.6484,12.5234,12.6196,24717.303856482,0
+SPTM.US,D,20080731,000000,12.5958,12.6871,12.5026,12.5234,41829.67142867,0
+SPTM.US,D,20080801,000000,12.5691,12.5691,12.4432,12.466,12309.727746017,0
+SPTM.US,D,20080804,000000,12.3827,12.3956,12.3272,12.344,59123.613285403,0
+SPTM.US,D,20080805,000000,12.4432,12.6474,12.4392,12.6474,13595.878928199,0
+SPTM.US,D,20080806,000000,12.6375,12.7475,12.5939,12.7475,40180.371677402,0
+SPTM.US,D,20080807,000000,12.6325,12.6613,12.6137,12.6137,11347.384037936,0
+SPTM.US,D,20080808,000000,12.5384,12.7871,12.5314,12.7851,78963.630109844,0
+SPTM.US,D,20080811,000000,12.7535,12.9378,12.7535,12.8665,29539.109857134,0
+SPTM.US,D,20080812,000000,12.9101,12.9101,12.7148,12.7148,9341.9969397573,0
+SPTM.US,D,20080813,000000,12.7415,12.7673,12.6474,12.7673,18708.20378412,0
+SPTM.US,D,20080814,000000,12.6731,12.8268,12.6731,12.7813,24409.636318783,0
+SPTM.US,D,20080815,000000,12.9022,12.9022,12.8476,12.8476,13179.266819775,0
+SPTM.US,D,20080818,000000,12.8903,12.8903,12.6959,12.6959,32074.088618564,0
+SPTM.US,D,20080819,000000,12.579,12.579,12.5195,12.5324,28389.139388359,0
+SPTM.US,D,20080820,000000,12.5602,12.6057,12.5512,12.6057,30727.412674868,0
+SPTM.US,D,20080821,000000,12.5413,12.6613,12.5413,12.6395,93461.327984608,0
+SPTM.US,D,20080822,000000,12.6613,12.7921,12.6613,12.7673,15544.776248965,0
+SPTM.US,D,20080825,000000,12.6979,12.6979,12.5472,12.5522,36427.836463505,0
+SPTM.US,D,20080826,000000,12.5631,12.579,12.4938,12.579,52139.055806634,0
+SPTM.US,D,20080827,000000,12.5889,12.7009,12.5889,12.6751,14714.578270191,0
+SPTM.US,D,20080828,000000,12.7317,12.8516,12.7317,12.8506,28283.221055708,0
+SPTM.US,D,20080829,000000,12.7337,12.7733,12.7257,12.7257,17055.877794775,0
+SPTM.US,D,20080902,000000,12.8645,12.8992,12.6196,12.6345,33957.41744769,0
+SPTM.US,D,20080903,000000,12.6474,12.6484,12.5413,12.5889,16820.839970895,0
+SPTM.US,D,20080904,000000,12.5026,12.5026,12.2796,12.3044,18206.857009576,0
+SPTM.US,D,20080905,000000,12.2073,12.3143,12.0783,12.2657,417413.05276859,0
+SPTM.US,D,20080908,000000,12.5939,12.5939,12.4036,12.5086,59170.015602564,0
+SPTM.US,D,20080909,000000,12.4778,12.4878,12.1309,12.1309,17432.140062191,0
+SPTM.US,D,20080910,000000,12.1953,12.2935,12.0773,12.2231,107974.15704975,0
+SPTM.US,D,20080911,000000,12.0367,12.2499,12.0367,12.1923,504732.1262055,0
+SPTM.US,D,20080912,000000,12.2291,12.3966,12.2073,12.3966,91573.964171382,0
+SPTM.US,D,20080915,000000,12.0923,12.2261,11.8612,11.8672,96423.006314715,0
+SPTM.US,D,20080916,000000,11.4855,11.9931,10.8204,11.9376,71963.941440696,0
+SPTM.US,D,20080917,000000,11.9168,11.9168,11.4519,11.4519,80355.699624676,0
+SPTM.US,D,20080918,000000,11.8107,11.9436,11.093,11.9436,111735.77097787,0
+SPTM.US,D,20080919,000000,12.3054,13.1232,11.6461,12.3163,160382.54804512,0
+SPTM.US,D,20080922,000000,11.9911,12.2181,11.431,11.9078,106233.06141019,0
+SPTM.US,D,20080923,000000,11.8127,11.9802,11.7562,11.8394,221169.58352614,0
+SPTM.US,D,20080924,000000,11.773,11.7879,11.6561,11.6561,10118.731379193,0
+SPTM.US,D,20080925,000000,11.8107,12.1685,11.7423,11.9673,122379.05029019,0
+SPTM.US,D,20080926,000000,11.6769,11.9376,11.6769,11.9376,229719.7148361,0
+SPTM.US,D,20080929,000000,11.9515,11.9515,11.0017,11.5213,247943.7205281,0
+SPTM.US,D,20080930,000000,12.8506,12.8506,11.1207,12.0705,164737.30463609,0
+SPTM.US,D,20081001,000000,11.6461,11.6461,11.2248,11.4092,275540.99428664,0
+SPTM.US,D,20081002,000000,11.4965,11.4965,10.9066,10.9066,94410.55799436,0
+SPTM.US,D,20081003,000000,11.2794,11.2922,10.7678,10.7718,94487.222692278,0
+SPTM.US,D,20081006,000000,10.2494,10.4843,9.84688,10.4109,440407.41841396,0
+SPTM.US,D,20081007,000000,10.9275,10.9275,9.79136,9.9014,1119578.9685264,0
+SPTM.US,D,20081008,000000,9.78442,10.1998,9.39047,9.39047,227818.22857852,0
+SPTM.US,D,20081009,000000,9.8558,9.8558,8.90749,8.90749,284728.65308453,0
+SPTM.US,D,20081010,000000,8.67384,11.0979,8.1188,11.0979,731208.72257045,0
+SPTM.US,D,20081013,000000,11.2268,11.2268,9.20063,10.3803,790091.24555583,0
+SPTM.US,D,20081014,000000,10.4754,10.9363,9.55741,9.74775,556140.84988987,0
+SPTM.US,D,20081015,000000,9.33495,9.56831,8.87557,8.87557,297790.90536538,0
+SPTM.US,D,20081016,000000,8.84147,9.24276,8.57887,9.24276,189969.06896545,0
+SPTM.US,D,20081017,000000,9.08405,9.60598,8.99017,9.22997,235667.28140092,0
+SPTM.US,D,20081020,000000,9.43746,9.73684,9.30026,9.73684,208737.79751108,0
+SPTM.US,D,20081021,000000,9.54849,9.63077,9.38244,9.41526,108070.99666818,0
+SPTM.US,D,20081022,000000,9.33495,9.33495,8.58958,8.79587,231668.61215685,0
+SPTM.US,D,20081023,000000,8.88321,9.00326,8.40548,8.82502,342516.68663253,0
+SPTM.US,D,20081024,000000,8.29496,8.74403,8.29496,8.54358,529262.81204732,0
+SPTM.US,D,20081027,000000,8.22437,8.65718,8.18392,8.28514,319494.07609845,0
+SPTM.US,D,20081028,000000,8.75195,9.06402,8.25431,9.06402,247617.89556194,0
+SPTM.US,D,20081029,000000,8.8945,9.42358,8.8945,9.3872,181898.09201749,0
+SPTM.US,D,20081030,000000,9.44242,9.44242,9.06314,9.30324,172789.11540956,0
+SPTM.US,D,20081031,000000,9.3179,9.57327,9.22908,9.50289,108645.98190256,0
+SPTM.US,D,20081103,000000,9.48207,9.55642,9.39345,9.44341,151782.98817994,0
+SPTM.US,D,20081104,000000,9.64663,9.80623,9.58319,9.80623,423276.89341332,0
+SPTM.US,D,20081105,000000,9.62185,9.78046,9.32613,9.32613,236395.59603114,0
+SPTM.US,D,20081106,000000,9.36262,9.39147,8.87299,8.98055,178706.41959362,0
+SPTM.US,D,20081107,000000,9.52866,9.52866,8.88598,9.08593,97438.813562134,0
+SPTM.US,D,20081110,000000,9.45333,9.77748,8.87299,8.97203,852171.4934412,0
+SPTM.US,D,20081111,000000,8.85515,8.90948,8.6545,8.77108,171274.98762568,0
+SPTM.US,D,20081112,000000,8.60732,8.64786,8.3121,8.33143,123727.74372594,0
+SPTM.US,D,20081113,000000,8.33421,8.85713,7.8198,8.85713,1728047.5097296,0
+SPTM.US,D,20081114,000000,8.63587,8.91195,8.49609,8.67889,414059.98098069,0
+SPTM.US,D,20081117,000000,8.35572,8.56955,8.2665,8.2665,114274.7847234,0
+SPTM.US,D,20081118,000000,8.21624,8.38923,8.05495,8.32321,145160.57052424,0
+SPTM.US,D,20081119,000000,8.4731,8.4731,7.81049,7.81049,193054.82305665,0
+SPTM.US,D,20081120,000000,7.74942,8.09481,7.23978,7.29004,269606.54142015,0
+SPTM.US,D,20081121,000000,7.46828,7.72533,7.21639,7.72533,686216.63235265,0
+SPTM.US,D,20081124,000000,7.89822,8.35701,7.73743,8.14189,385900.83568608,0
+SPTM.US,D,20081125,000000,8.42076,8.42076,8.11612,8.28811,356405.10190804,0
+SPTM.US,D,20081126,000000,8.45455,8.62755,8.17153,8.62755,167929.98580598,0
+SPTM.US,D,20081128,000000,8.60583,8.70368,8.59652,8.70368,49750.345218863,0
+SPTM.US,D,20081201,000000,8.50035,8.53832,7.93886,7.93886,248531.81946081,0
+SPTM.US,D,20081202,000000,8.08083,8.24182,7.96741,8.1976,327912.06167908,0
+SPTM.US,D,20081203,000000,8.09996,8.50035,8.07042,8.50035,723795.44803096,0
+SPTM.US,D,20081204,000000,8.36642,8.541,8.12841,8.18006,347476.69083863,0
+SPTM.US,D,20081205,000000,8.11612,8.52216,8.01609,8.49471,130808.1320771,0
+SPTM.US,D,20081208,000000,8.56787,8.9533,8.56787,8.86566,474198.39276749,0
+SPTM.US,D,20081209,000000,9.0442,9.06402,8.6545,8.68533,269188.92056569,0
+SPTM.US,D,20081210,000000,8.77108,8.87032,8.67384,8.79488,426018.66510993,0
+SPTM.US,D,20081211,000000,8.97381,8.97381,8.49609,8.55052,221359.2277789,0
+SPTM.US,D,20081212,000000,8.33015,8.61813,8.25708,8.61813,109423.72508802,0
+SPTM.US,D,20081215,000000,8.68147,8.68147,8.39904,8.50977,100058.52698968,0
+SPTM.US,D,20081216,000000,8.57491,8.96093,8.57491,8.91195,328946.02635495,0
+SPTM.US,D,20081217,000000,8.80905,9.01852,8.79488,8.88043,418890.86569557,0
+SPTM.US,D,20081218,000000,8.8841,8.93555,8.64926,8.69515,636949.47647988,0
+SPTM.US,D,20081219,000000,8.73183,8.87756,8.6436,8.6895,473899.80394401,0
+SPTM.US,D,20081222,000000,8.6895,8.6895,8.36792,8.51374,199677.24071237,0
+SPTM.US,D,20081223,000000,8.55181,8.60206,8.39201,8.41372,484597.5555417,0
+SPTM.US,D,20081224,000000,8.52216,8.52216,8.42076,8.48172,158973.32984786,0
+SPTM.US,D,20081226,000000,8.53704,8.54636,8.46774,8.54636,165946.79112035,0
+SPTM.US,D,20081229,000000,8.52088,8.52454,8.35274,8.45455,343150.17913637,0
+SPTM.US,D,20081230,000000,8.52454,8.70487,8.51097,8.70487,308792.28951666,0
+SPTM.US,D,20081231,000000,8.72092,8.91295,8.70239,8.8377,787611.74782578,0
+SPTM.US,D,20090102,000000,8.86377,9.11181,8.82016,9.10021,607363.96430558,0
+SPTM.US,D,20090105,000000,9.06314,9.14571,8.98641,9.09267,1396820.7086115,0
+SPTM.US,D,20090106,000000,9.16703,9.2388,9.12024,9.19409,272464.31890966,0
+SPTM.US,D,20090107,000000,9.01476,9.05738,8.87756,8.91582,128169.25247507,0
+SPTM.US,D,20090108,000000,8.88321,8.94972,8.80737,8.94972,227038.467901,0
+SPTM.US,D,20090109,000000,8.9636,8.9636,8.74135,8.75572,364598.13712505,0
+SPTM.US,D,20090112,000000,8.64509,8.67235,8.49332,8.54358,148388.55780501,0
+SPTM.US,D,20090113,000000,8.52722,8.61931,8.48856,8.50323,474269.00498925,0
+SPTM.US,D,20090114,000000,8.39071,8.43681,8.23756,8.29386,625222.80393645,0
+SPTM.US,D,20090115,000000,8.27691,8.39488,8.05267,8.33015,400386.42860855,0
+SPTM.US,D,20090116,000000,8.45733,8.45733,8.1976,8.38289,1055851.4383817,0
+SPTM.US,D,20090120,000000,8.32033,8.32033,7.94016,7.9473,1279932.2629367,0
+SPTM.US,D,20090121,000000,8.05932,8.28117,7.92717,8.28117,416964.16078737,0
+SPTM.US,D,20090122,000000,8.11612,8.25143,8.00688,8.12166,1532223.6788336,0
+SPTM.US,D,20090123,000000,7.98506,8.22437,7.95641,8.21367,158126.99193268,0
+SPTM.US,D,20090126,000000,8.22734,8.39201,8.17866,8.25262,677566.63518621,0
+SPTM.US,D,20090127,000000,8.28226,8.36246,8.22298,8.33549,481964.72841582,0
+SPTM.US,D,20090128,000000,8.46358,8.62338,8.46358,8.58789,416230.80242701,0
+SPTM.US,D,20090129,000000,8.46219,8.47746,8.31359,8.31785,255223.84059226,0
+SPTM.US,D,20090130,000000,8.34868,8.35156,8.08509,8.11612,417721.72905232,0
+SPTM.US,D,20090202,000000,8.03929,8.17024,8.00142,8.05634,391522.57728476,0
+SPTM.US,D,20090203,000000,8.16766,8.29218,8.10273,8.25986,461484.15786535,0
+SPTM.US,D,20090204,000000,8.3003,8.38149,8.17282,8.22159,234784.62862883,0
+SPTM.US,D,20090205,000000,8.17728,8.36642,8.11482,8.33679,100324.83594035,0
+SPTM.US,D,20090206,000000,8.35978,8.58432,8.35978,8.55587,23883.070893607,0
+SPTM.US,D,20090209,000000,8.57223,8.62625,8.51205,8.58283,581291.9145372,0
+SPTM.US,D,20090210,000000,8.46774,8.50461,8.1405,8.19066,239981.68815087,0
+SPTM.US,D,20090211,000000,8.23398,8.28226,8.12702,8.22883,396624.81468042,0
+SPTM.US,D,20090212,000000,8.1066,8.26393,7.9927,8.25143,819950.12790296,0
+SPTM.US,D,20090213,000000,8.23904,8.3121,8.16618,8.18006,631197.60664396,0
+SPTM.US,D,20090217,000000,7.92717,7.9349,7.82248,7.82952,419388.17748601,0
+SPTM.US,D,20090218,000000,7.85113,7.85509,7.74942,7.81862,151193.8805012,0
+SPTM.US,D,20090219,000000,7.8779,7.8779,7.68994,7.70778,159216.43763995,0
+SPTM.US,D,20090220,000000,7.56563,7.70778,7.49545,7.62293,218673.9458597,0
+SPTM.US,D,20090223,000000,7.71869,7.71869,7.352,7.35508,236675.01868013,0
+SPTM.US,D,20090224,000000,7.398,7.66952,7.39165,7.65524,702079.16359956,0
+SPTM.US,D,20090225,000000,7.61173,7.70778,7.46016,7.57346,390760.9740357,0
+SPTM.US,D,20090226,000000,7.65902,7.68479,7.44003,7.44945,120316.16466857,0
+SPTM.US,D,20090227,000000,7.30194,7.44806,7.27111,7.30194,411980.95542267,0
+SPTM.US,D,20090302,000000,7.158,7.18942,6.93654,6.95289,305772.10391709,0
+SPTM.US,D,20090303,000000,7.04478,7.0541,6.85832,6.91255,197519.53296437,0
+SPTM.US,D,20090304,000000,7.01763,7.17872,6.95983,7.07205,123427.13741041,0
+SPTM.US,D,20090305,000000,6.92702,6.97737,6.72121,6.77425,359079.28762095,0
+SPTM.US,D,20090306,000000,6.83929,6.91255,6.61039,6.78219,926665.36991321,0
+SPTM.US,D,20090309,000000,6.68523,6.88142,6.67007,6.70238,262795.48825772,0
+SPTM.US,D,20090310,000000,6.84355,7.1124,6.84355,7.10882,227182.71858261,0
+SPTM.US,D,20090311,000000,7.20499,7.25594,7.07988,7.16127,384955.64066044,0
+SPTM.US,D,20090312,000000,7.16127,7.4654,7.08969,7.45311,304807.74271696,0
+SPTM.US,D,20090313,000000,7.50923,7.5345,7.37877,7.49643,464040.32029331,0
+SPTM.US,D,20090316,000000,7.59567,7.66139,7.45748,7.45748,323639.01351616,0
+SPTM.US,D,20090317,000000,7.467,7.69678,7.43041,7.68727,326506.87846592,0
+SPTM.US,D,20090318,000000,7.67785,7.94016,7.59824,7.85509,341469.60825832,0
+SPTM.US,D,20090319,000000,7.98893,8.01609,7.77678,7.80137,269960.61127501,0
+SPTM.US,D,20090320,000000,7.74942,7.77411,7.54818,7.57465,271744.07424763,0
+SPTM.US,D,20090323,000000,7.76866,8.09213,7.73613,8.09213,279698.03665666,0
+SPTM.US,D,20090324,000000,7.99418,8.08757,7.93609,7.94144,409545.84251774,0
+SPTM.US,D,20090325,000000,8.03235,8.14883,7.79255,8.00528,406300.70655454,0
+SPTM.US,D,20090326,000000,8.10135,8.21753,8.04435,8.21505,444180.12854837,0
+SPTM.US,D,20090327,000000,8.12166,8.14735,8.02531,8.04097,239734.54537468,0
+SPTM.US,D,20090330,000000,7.89188,7.89188,7.70521,7.76866,213351.80183053,0
+SPTM.US,D,20090331,000000,7.86045,7.99418,7.81346,7.8779,221183.7059705,0
+SPTM.US,D,20090401,000000,7.75765,8.0026,7.71988,7.98615,100274.39863909,0
+SPTM.US,D,20090402,000000,8.1976,8.35274,8.18006,8.21753,182754.51739292,0
+SPTM.US,D,20090403,000000,8.24072,8.33817,8.18928,8.33817,134252.9997533,0
+SPTM.US,D,20090406,000000,8.25708,8.27413,8.15011,8.26393,224213.97903032,0
+SPTM.US,D,20090407,000000,8.12166,8.1635,8.05932,8.06208,143843.14821527,0
+SPTM.US,D,20090408,000000,8.10422,8.18928,8.05376,8.15547,340365.03136068,0
+SPTM.US,D,20090409,000000,8.37594,8.47458,8.33421,8.47458,380651.32137073,0
+SPTM.US,D,20090413,000000,8.39775,8.6436,8.36118,8.49887,1442950.6643458,0
+SPTM.US,D,20090414,000000,8.41114,8.47606,8.32589,8.32737,129210.27837312,0
+SPTM.US,D,20090415,000000,8.29098,8.42997,8.28811,8.42343,206017.20948101,0
+SPTM.US,D,20090416,000000,8.49887,8.61683,8.38645,8.56955,159285.03236966,0
+SPTM.US,D,20090417,000000,8.63845,8.67493,8.53158,8.63171,296818.47419706,0
+SPTM.US,D,20090420,000000,8.50859,8.50859,8.23904,8.25143,248485.41714366,0
+SPTM.US,D,20090421,000000,8.20018,8.40975,8.18769,8.40975,831375.18538483,0
+SPTM.US,D,20090422,000000,8.43106,8.55438,8.35701,8.35701,565967.04492174,0
+SPTM.US,D,20090423,000000,8.38387,8.44345,8.28514,8.43106,918604.48042551,0
+SPTM.US,D,20090424,000000,8.5182,8.63458,8.47458,8.53832,361759.52581002,0
+SPTM.US,D,20090427,000000,8.52335,8.60732,8.4731,8.48856,183015.78261346,0
+SPTM.US,D,20090428,000000,8.41114,8.56955,8.39904,8.48014,361883.60157113,0
+SPTM.US,D,20090429,000000,8.67622,8.75473,8.62873,8.6557,184467.36814378,0
+SPTM.US,D,20090430,000000,8.78844,8.85713,8.63845,8.6669,787065.0074801,0
+SPTM.US,D,20090501,000000,8.67384,8.73748,8.61109,8.69783,563673.15646034,0
+SPTM.US,D,20090504,000000,8.79785,9.0109,8.77734,9.0109,490723.67015298,0
+SPTM.US,D,20090505,000000,9.00614,9.0205,8.91493,8.97104,748764.93839374,0
+SPTM.US,D,20090506,000000,9.10121,9.12806,8.98055,9.09069,1063232.4330484,0
+SPTM.US,D,20090507,000000,9.21629,9.21827,8.92147,8.99553,915150.53403508,0
+SPTM.US,D,20090508,000000,9.10893,9.19806,9.03835,9.18536,749983.50359224,0
+SPTM.US,D,20090511,000000,9.07444,9.10893,9.00425,9.01376,904740.27505459,0
+SPTM.US,D,20090512,000000,8.99553,9.05253,8.87299,8.98641,441259.80880529,0
+SPTM.US,D,20090513,000000,8.85247,8.87855,8.7238,8.73847,364700.0204736,0
+SPTM.US,D,20090514,000000,8.76048,8.88321,8.72092,8.83294,373592.11668609,0
+SPTM.US,D,20090515,000000,8.82402,8.86655,8.7124,8.74135,428938.984853,0
+SPTM.US,D,20090518,000000,8.82402,9.01852,8.82402,9.01852,262593.73905267,0
+SPTM.US,D,20090519,000000,9.01476,9.08405,8.97104,9.00326,179667.75455568,0
+SPTM.US,D,20090520,000000,9.09456,9.17744,8.94199,8.95062,240530.44598861,0
+SPTM.US,D,20090521,000000,8.85515,8.87557,8.74215,8.80073,234307.49175889,0
+SPTM.US,D,20090522,000000,8.79111,8.88886,8.79111,8.80647,90377.591385447,0
+SPTM.US,D,20090526,000000,8.74135,9.0554,8.71369,9.02596,172880.91129786,0
+SPTM.US,D,20090527,000000,9.04975,9.06581,8.87032,8.87032,179503.32895357,0
+SPTM.US,D,20090528,000000,8.95518,9.0205,8.80737,8.99017,267024.15159553,0
+SPTM.US,D,20090529,000000,9.04221,9.12024,8.97481,9.12024,291094.84924983,0
+SPTM.US,D,20090601,000000,9.30125,9.41714,9.24772,9.37748,355203.68539198,0
+SPTM.US,D,20090602,000000,9.35676,9.44539,9.33495,9.39345,190152.66074204,0
+SPTM.US,D,20090603,000000,9.27359,9.28628,9.19122,9.25624,89576.647041405,0
+SPTM.US,D,20090604,000000,9.31008,9.37154,9.24474,9.37054,186373.89813148,0
+SPTM.US,D,20090605,000000,9.47315,9.47315,9.3071,9.35964,366042.66143319,0
+SPTM.US,D,20090608,000000,9.28906,9.39543,9.21531,9.32713,187595.48956805,0
+SPTM.US,D,20090609,000000,9.35359,9.41962,9.32911,9.38244,159495.86028894,0
+SPTM.US,D,20090610,000000,9.46918,9.46918,9.23285,9.33595,172195.97274672,0
+SPTM.US,D,20090611,000000,9.36162,9.48802,9.36162,9.39147,184536.97161952,0
+SPTM.US,D,20090612,000000,9.35776,9.41526,9.33109,9.40931,292753.22771533,0
+SPTM.US,D,20090615,000000,9.30125,9.31295,9.14046,9.19508,137375.06870142,0
+SPTM.US,D,20090616,000000,9.21729,9.21827,9.0554,9.06314,111163.81198156,0
+SPTM.US,D,20090617,000000,9.04975,9.12986,8.97203,9.05064,853555.49298783,0
+SPTM.US,D,20090618,000000,9.07444,9.14958,9.0213,9.1242,97928.055384375,0
+SPTM.US,D,20090619,000000,9.15543,9.15543,9.06402,9.09169,80672.445876602,0
+SPTM.US,D,20090622,000000,9.01376,9.01376,8.83018,8.83483,159304.19854414,0
+SPTM.US,D,20090623,000000,8.83196,8.87468,8.78576,8.83483,82355.034246704,0
+SPTM.US,D,20090624,000000,8.89828,8.98453,8.86091,8.89728,155900.68945498,0
+SPTM.US,D,20090625,000000,8.97104,9.09733,8.97104,9.09733,146644.43592736,0
+SPTM.US,D,20090626,000000,9.05441,9.12122,9.03835,9.09555,297776.78292103,0
+SPTM.US,D,20090629,000000,9.11181,9.17347,9.0667,9.17169,105815.44055573,0
+SPTM.US,D,20090630,000000,9.18724,9.18724,9.0554,9.10606,167380.21922222,0
+SPTM.US,D,20090701,000000,9.16029,9.20361,9.15146,9.15146,85597.143971828,0
+SPTM.US,D,20090702,000000,9.02408,9.02408,8.91493,8.92445,159590.68241531,0
+SPTM.US,D,20090706,000000,8.81828,8.8954,8.77278,8.8954,111043.77120456,0
+SPTM.US,D,20090707,000000,8.86655,8.87221,8.70368,8.71518,114640.95953057,0
+SPTM.US,D,20090708,000000,8.74403,8.76732,8.60068,8.70368,191461.00433678,0
+SPTM.US,D,20090709,000000,8.75295,8.781,8.69783,8.72192,50444.362484229,0
+SPTM.US,D,20090710,000000,8.66422,8.71636,8.63964,8.69644,86620.012441423,0
+SPTM.US,D,20090713,000000,8.7238,8.89728,8.65024,8.89728,863817.46630262,0
+SPTM.US,D,20090714,000000,8.93277,8.9533,8.86843,8.94972,71857.014362021,0
+SPTM.US,D,20090715,000000,9.07066,9.2388,9.07066,9.22997,131837.05302285,0
+SPTM.US,D,20090716,000000,9.20658,9.33693,9.19806,9.3179,104776.43214973,0
+SPTM.US,D,20090717,000000,9.3189,9.32613,9.26368,9.3071,87696.344450355,0
+SPTM.US,D,20090720,000000,9.37748,9.42953,9.35578,9.42953,103802.99223538,0
+SPTM.US,D,20090721,000000,9.48802,9.49198,9.36262,9.45927,81734.655441181,0
+SPTM.US,D,20090722,000000,9.40336,9.51974,9.40336,9.47315,95899.467127615,0
+SPTM.US,D,20090723,000000,9.48406,9.7309,9.47513,9.68529,107751.22417817,0
+SPTM.US,D,20090724,000000,9.65258,9.72594,9.60598,9.72594,139976.62470052,0
+SPTM.US,D,20090727,000000,9.73188,9.76261,9.66844,9.76261,97645.606497308,0
+SPTM.US,D,20090728,000000,9.75667,9.75667,9.65654,9.74973,22641.304536535,0
+SPTM.US,D,20090729,000000,9.69421,9.718,9.64564,9.69619,40480.977992923,0
+SPTM.US,D,20090730,000000,9.81615,9.90536,9.79136,9.81119,224634.62612285,0
+SPTM.US,D,20090731,000000,9.80326,9.86769,9.78146,9.81119,72767.912022813,0
+SPTM.US,D,20090803,000000,9.91627,9.97675,9.86769,9.97377,88094.799130326,0
+SPTM.US,D,20090804,000000,9.92421,10.0214,9.92123,10.0114,48599.366004063,0
+SPTM.US,D,20090805,000000,10.0322,10.0322,9.89942,9.98373,87630.775958715,0
+SPTM.US,D,20090806,000000,10.0065,10.0332,9.8895,9.92717,228379.09136855,0
+SPTM.US,D,20090807,000000,10.0372,10.1394,9.9886,10.0788,148288.69194851,0
+SPTM.US,D,20090810,000000,10.0332,10.059,9.97377,10.0412,91206.780618194,0
+SPTM.US,D,20090811,000000,9.97178,9.97178,9.89248,9.92519,65730.899750732,0
+SPTM.US,D,20090812,000000,9.89546,10.0957,9.89546,10.0273,72889.970291867,0
+SPTM.US,D,20090813,000000,10.0788,10.0848,9.98562,10.0838,48385.511846712,0
+SPTM.US,D,20090814,000000,10.1056,10.1056,9.92519,9.97675,106292.57742567,0
+SPTM.US,D,20090817,000000,9.83994,9.83994,9.73882,9.75964,112249.22270472,0
+SPTM.US,D,20090818,000000,9.76856,9.86076,9.76856,9.86076,126322.23850286,0
+SPTM.US,D,20090819,000000,9.75766,9.94105,9.75766,9.92519,92167.106834224,0
+SPTM.US,D,20090820,000000,9.92024,10.0412,9.90735,10.0263,119280.18250066,0
+SPTM.US,D,20090821,000000,10.0878,10.2345,10.0878,10.2077,178216.16902536,0
+SPTM.US,D,20090824,000000,10.2642,10.3138,10.1899,10.2057,101234.72485511,0
+SPTM.US,D,20090825,000000,10.2503,10.3227,10.2275,10.2464,159527.13141572,0
+SPTM.US,D,20090826,000000,10.2028,10.2811,10.171,10.2127,26194.108037434,0
+SPTM.US,D,20090827,000000,10.1234,10.2841,10.1076,10.2563,38123.538531935,0
+SPTM.US,D,20090828,000000,10.3535,10.3633,10.2226,10.2503,28165.197770755,0
+SPTM.US,D,20090831,000000,10.1423,10.178,10.1066,10.1651,77100.476201224,0
+SPTM.US,D,20090901,000000,10.1046,10.2404,9.93808,9.93907,153630.00215216,0
+SPTM.US,D,20090902,000000,9.9133,9.95692,9.88257,9.90834,102502.71860884,0
+SPTM.US,D,20090903,000000,9.947,9.97476,9.87463,9.97476,64458.871012903,0
+SPTM.US,D,20090904,000000,10.0094,10.1324,9.9906,10.1324,24957.385410489,0
+SPTM.US,D,20090908,000000,10.2127,10.2256,10.1849,10.2256,97915.950432072,0
+SPTM.US,D,20090909,000000,10.2503,10.3415,10.2077,10.3059,130576.12049131,0
+SPTM.US,D,20090910,000000,10.3089,10.4258,10.3049,10.4189,82891.687132133,0
+SPTM.US,D,20090911,000000,10.4535,10.4773,10.3763,10.4199,231249.98255639,0
+SPTM.US,D,20090914,000000,10.3535,10.4893,10.3415,10.4893,98084.411018288,0
+SPTM.US,D,20090915,000000,10.4486,10.5596,10.4407,10.5428,97363.15761024,0
+SPTM.US,D,20090916,000000,10.5814,10.7014,10.5517,10.7014,84795.190881762,0
+SPTM.US,D,20090917,000000,10.6974,10.7648,10.628,10.6756,169527.83950996,0
+SPTM.US,D,20090918,000000,10.6736,10.6836,10.6112,10.6638,46875.419046926,0
+SPTM.US,D,20090921,000000,10.5319,10.6142,10.5269,10.6042,155690.87028173,0
+SPTM.US,D,20090922,000000,10.6826,10.7014,10.6736,10.6856,24635.595428437,0
+SPTM.US,D,20090923,000000,10.7114,10.7559,10.5636,10.5716,47196.200282952,0
+SPTM.US,D,20090924,000000,10.5924,10.5924,10.4109,10.4565,97050.446342416,0
+SPTM.US,D,20090925,000000,10.4169,10.4793,10.3653,10.4159,120784.22282429,0
+SPTM.US,D,20090928,000000,10.4199,10.6013,10.4199,10.5775,520921.4911646,0
+SPTM.US,D,20090929,000000,10.6072,10.637,10.4585,10.5577,102115.36013515,0
+SPTM.US,D,20090930,000000,10.5924,10.5924,10.4159,10.5121,57960.5291183,0
+SPTM.US,D,20091001,000000,10.4486,10.4595,10.2632,10.2632,119595.92000655,0
+SPTM.US,D,20091002,000000,10.1572,10.2385,10.1324,10.1909,80601.833654836,0
+SPTM.US,D,20091005,000000,10.2365,10.3633,10.2137,10.3425,62542.253564945,0
+SPTM.US,D,20091006,000000,10.4337,10.5458,10.4337,10.4922,78206.061844888,0
+SPTM.US,D,20091007,000000,10.4793,10.5121,10.4793,10.4803,30311.809312468,0
+SPTM.US,D,20091008,000000,10.5874,10.6696,10.5616,10.6112,73562.803890703,0
+SPTM.US,D,20091009,000000,10.6062,10.6716,10.5983,10.6716,39599.333966862,0
+SPTM.US,D,20091012,000000,10.7351,10.7658,10.6806,10.7232,76851.315932989,0
+SPTM.US,D,20091013,000000,10.6974,10.7024,10.632,10.7014,62019.72312387,0
+SPTM.US,D,20091014,000000,10.8065,10.8868,10.7787,10.8838,72114.244598457,0
+SPTM.US,D,20091015,000000,10.8303,10.9145,10.8144,10.9125,43658.527972432,0
+SPTM.US,D,20091016,000000,10.8253,10.8412,10.7827,10.8134,29226.398589309,0
+SPTM.US,D,20091019,000000,10.8392,10.9423,10.8095,10.9413,44547.23322067,0
+SPTM.US,D,20091020,000000,10.9363,10.9363,10.8184,10.8491,50980.006623632,0
+SPTM.US,D,20091021,000000,10.8323,10.9611,10.751,10.751,142683.09028625,0
+SPTM.US,D,20091022,000000,10.7123,10.8789,10.6866,10.8789,28917.722305585,0
+SPTM.US,D,20091023,000000,10.8997,10.8997,10.7044,10.7292,22179.298856975,0
+SPTM.US,D,20091026,000000,10.754,10.8541,10.6003,10.6142,50949.744242875,0
+SPTM.US,D,20091027,000000,10.624,10.6458,10.4833,10.5775,62281.997090433,0
+SPTM.US,D,20091028,000000,10.4962,10.4962,10.3287,10.3287,55829.048766966,0
+SPTM.US,D,20091029,000000,10.3981,10.5497,10.3981,10.5478,42650.790693217,0
+SPTM.US,D,20091030,000000,10.5279,10.5289,10.2563,10.2672,144040.86243622,0
+SPTM.US,D,20091102,000000,10.3167,10.4229,10.2137,10.2949,70116.92746848,0
+SPTM.US,D,20091103,000000,10.2721,10.3565,10.2721,10.3565,36906.990825494,0
+SPTM.US,D,20091104,000000,10.4645,10.52,10.4526,10.4903,96482.522330205,0
+SPTM.US,D,20091105,000000,10.4764,10.5924,10.4625,10.5924,39892.879060207,0
+SPTM.US,D,20091106,000000,10.5339,10.64,10.5101,10.6062,30178.654837136,0
+SPTM.US,D,20091109,000000,10.6886,10.8382,10.6886,10.8382,46875.419046926,0
+SPTM.US,D,20091110,000000,10.8124,10.8749,10.7956,10.8342,18199.795787399,0
+SPTM.US,D,20091111,000000,10.9255,10.9591,10.8789,10.8947,67322.700978562,0
+SPTM.US,D,20091112,000000,10.8868,10.8868,10.7906,10.7906,24081.79386058,0
+SPTM.US,D,20091113,000000,10.8204,10.8838,10.7371,10.8471,29417.05158808,0
+SPTM.US,D,20091116,000000,10.9304,11.0474,10.9304,11.0057,120918.38604564,0
+SPTM.US,D,20091117,000000,10.9731,11.0295,10.9731,11.0285,27555.915171509,0
+SPTM.US,D,20091118,000000,11.0325,11.0325,10.9761,11.0127,112546.80278217,0
+SPTM.US,D,20091119,000000,10.9314,10.9314,10.8154,10.864,30226.065900323,0
+SPTM.US,D,20091120,000000,10.8273,10.8432,10.8025,10.8194,91324.803903148,0
+SPTM.US,D,20091123,000000,10.9532,11.0255,10.9373,10.9621,53365.690973327,0
+SPTM.US,D,20091124,000000,10.8848,10.9661,10.8789,10.9453,100575.00495461,0
+SPTM.US,D,20091125,000000,10.9691,11.0057,10.9691,10.9998,12419.681062768,0
+SPTM.US,D,20091127,000000,10.743,10.8997,10.6836,10.8194,68139.785259007,0
+SPTM.US,D,20091130,000000,10.8204,10.8531,10.7847,10.8511,11008.445373456,0
+SPTM.US,D,20091201,000000,10.9731,11.0147,10.9473,10.9919,145852.57029755,0
+SPTM.US,D,20091202,000000,10.9998,11.0295,10.9731,10.9929,36387.486622495,0
+SPTM.US,D,20091203,000000,10.9959,11.0385,10.9839,10.9839,36841.422333854,0
+SPTM.US,D,20091204,000000,11.0563,11.1019,10.8917,10.9829,110585.8005091,0
+SPTM.US,D,20091207,000000,10.9621,11.0077,10.9561,10.9561,52746.320913829,0
+SPTM.US,D,20091208,000000,10.863,10.8838,10.8541,10.8541,9032.3119100083,0
+SPTM.US,D,20091209,000000,10.863,10.8868,10.8025,10.8868,23741.846450073,0
+SPTM.US,D,20091210,000000,10.9651,10.9949,10.9413,10.9423,49312.549443909,0
+SPTM.US,D,20091211,000000,11.0087,11.0087,10.9591,10.9869,21308.751037192,0
+SPTM.US,D,20091214,000000,11.0533,11.091,11.0385,11.0791,31986.327714368,0
+SPTM.US,D,20091215,000000,11.091,11.091,11.0295,11.0295,10477.844964178,0
+SPTM.US,D,20091216,000000,11.093,11.1197,11.0533,11.0533,8889.0699744241,0
+SPTM.US,D,20091217,000000,10.9761,10.9929,10.9285,10.9314,92746.127052712,0
+SPTM.US,D,20091218,000000,10.9561,10.9591,10.8759,10.9473,116764.3699137,0
+SPTM.US,D,20091221,000000,11.0593,11.1019,11.0593,11.0682,26059.944816078,0
+SPTM.US,D,20091222,000000,11.1128,11.1316,11.091,11.1158,52489.090677393,0
+SPTM.US,D,20091223,000000,11.1376,11.1604,11.1346,11.1544,77498.930881193,0
+SPTM.US,D,20091224,000000,11.1931,11.209,11.1931,11.209,7002.7149072233,0
+SPTM.US,D,20091228,000000,11.2318,11.2556,11.197,11.197,71792.454616405,0
+SPTM.US,D,20091229,000000,11.2426,11.2456,11.208,11.212,20667.188565138,0
+SPTM.US,D,20091230,000000,11.1812,11.203,11.1723,11.203,82728.270276043,0
+SPTM.US,D,20091231,000000,11.2348,11.2348,11.0861,11.0861,73525.480287769,0
+SPTM.US,D,20100104,000000,11.1911,11.2853,11.1911,11.2644,38308.139054554,0
+SPTM.US,D,20100105,000000,11.2824,11.312,11.2824,11.3032,24963.43788664,0
+SPTM.US,D,20100106,000000,11.3071,11.3329,11.3071,11.3309,34958.093504729,0
+SPTM.US,D,20100107,000000,11.3002,11.3775,11.2804,11.3745,93002.348543123,0
+SPTM.US,D,20100108,000000,11.3488,11.4092,11.3488,11.4092,34128.904271981,0
+SPTM.US,D,20100111,000000,11.4617,11.4617,11.3934,11.4271,74361.730742694,0
+SPTM.US,D,20100112,000000,11.3488,11.3488,11.2872,11.317,42398.604186906,0
+SPTM.US,D,20100113,000000,11.3398,11.3944,11.2972,11.3944,23132.563850828,0
+SPTM.US,D,20100114,000000,11.3944,11.4607,11.3934,11.4548,113935.84605893,0
+SPTM.US,D,20100115,000000,11.3646,11.3646,11.2794,11.3309,71337.510159021,0
+SPTM.US,D,20100119,000000,11.4181,11.4578,11.4181,11.4578,14404.893240442,0
+SPTM.US,D,20100120,000000,11.3874,11.3874,11.2794,11.3289,11151.687309039,0
+SPTM.US,D,20100121,000000,11.3488,11.3488,11.1554,11.1554,47674.345898917,0
+SPTM.US,D,20100122,000000,11.093,11.1306,10.8997,10.8997,30540.794660197,0
+SPTM.US,D,20100125,000000,10.9949,11.0087,10.9493,10.9731,43958.125541929,0
+SPTM.US,D,20100126,000000,10.9017,11.0127,10.8838,10.9532,176107.88983261,0
+SPTM.US,D,20100127,000000,10.8868,10.9493,10.8164,10.9493,76309.619317434,0
+SPTM.US,D,20100128,000000,10.9493,10.9493,10.755,10.8253,32547.190504402,0
+SPTM.US,D,20100129,000000,10.8689,10.9096,10.7322,10.7322,66706.35715714,0
+SPTM.US,D,20100201,000000,10.7758,10.866,10.7758,10.864,39925.158933015,0
+SPTM.US,D,20100202,000000,10.9096,11.0197,10.8729,11.0197,32682.362471785,0
+SPTM.US,D,20100203,000000,11.0097,11.0127,10.9453,10.9473,60876.813877272,0
+SPTM.US,D,20100204,000000,10.8789,10.8789,10.636,10.637,195415.28875572,0
+SPTM.US,D,20100205,000000,10.631,10.631,10.4249,10.5775,67611.202341782,0
+SPTM.US,D,20100208,000000,10.633,10.6924,10.5547,10.5547,36716.337826723,0
+SPTM.US,D,20100209,000000,10.6806,10.7619,10.6112,10.7004,61764.510379484,0
+SPTM.US,D,20100210,000000,10.6866,10.7361,10.6062,10.6836,139066.73578575,0
+SPTM.US,D,20100211,000000,10.6856,10.8114,10.6538,10.7906,69856.670993968,0
+SPTM.US,D,20100212,000000,10.7004,10.7906,10.6826,10.755,10964.060548345,0
+SPTM.US,D,20100216,000000,10.9086,10.9413,10.8699,10.9413,31420.421194208,0
+SPTM.US,D,20100217,000000,11.0355,11.0434,11.0177,11.0295,25095.583615947,0
+SPTM.US,D,20100218,000000,11.0771,11.1118,11.0415,11.1118,11490.625973521,0
+SPTM.US,D,20100219,000000,11.1495,11.1654,11.1287,11.1287,21896.849969907,0
+SPTM.US,D,20100222,000000,11.1792,11.1792,11.1197,11.1197,56443.375096338,0
+SPTM.US,D,20100223,000000,11.1069,11.1178,10.9769,10.9859,13072.339741099,0
+SPTM.US,D,20100224,000000,11.0345,11.1029,11.0167,11.095,41315.210955797,0
+SPTM.US,D,20100225,000000,10.9503,11.0493,10.9443,11.0474,24009.164146762,0
+SPTM.US,D,20100226,000000,11.093,11.1267,11.0474,11.1267,34825.947775422,0
+SPTM.US,D,20100301,000000,11.1931,11.2248,11.1822,11.2248,18813.113370745,0
+SPTM.US,D,20100302,000000,11.2872,11.3081,11.2616,11.2616,15361.18447237,0
+SPTM.US,D,20100303,000000,11.2853,11.3309,11.2734,11.2794,19649.36382567,0
+SPTM.US,D,20100304,000000,11.3081,11.317,11.2882,11.317,14146.654257981,0
+SPTM.US,D,20100305,000000,11.3755,11.4757,11.3755,11.4727,37860.255819347,0
+SPTM.US,D,20100308,000000,11.4985,11.4985,11.4786,11.4895,21186.692768138,0
+SPTM.US,D,20100309,000000,11.435,11.5509,11.435,11.4607,30311.809312468,0
+SPTM.US,D,20100310,000000,11.5242,11.5867,11.5223,11.5599,48391.564322864,0
+SPTM.US,D,20100311,000000,11.4965,11.5817,11.4965,11.5817,15728.368025559,0
+SPTM.US,D,20100312,000000,11.6679,11.6679,11.6035,11.6283,16504.093718969,0
+SPTM.US,D,20100315,000000,11.5271,11.6095,11.5271,11.6005,53116.530705092,0
+SPTM.US,D,20100316,000000,11.6233,11.6917,11.6233,11.6917,44912.399281807,0
+SPTM.US,D,20100317,000000,11.7215,11.8107,11.7215,11.8028,61059.39690784,0
+SPTM.US,D,20100318,000000,11.777,11.78,11.7294,11.7651,80531.221433069,0
+SPTM.US,D,20100319,000000,11.7393,11.7393,11.6145,11.6412,68734.945413899,0
+SPTM.US,D,20100322,000000,11.5757,11.7334,11.5679,11.7334,46593.978905884,0
+SPTM.US,D,20100323,000000,11.7215,11.8127,11.7185,11.8107,38848.826924083,0
+SPTM.US,D,20100324,000000,11.785,11.785,11.7492,11.7512,9335.9444636059,0
+SPTM.US,D,20100325,000000,11.8206,11.8642,11.7185,11.7185,22597.92845745,0
+SPTM.US,D,20100326,000000,11.7472,11.7968,11.6888,11.7225,179503.32895357,0
+SPTM.US,D,20100329,000000,11.7681,11.7938,11.7681,11.7889,41999.140760911,0
+SPTM.US,D,20100330,000000,11.8097,11.8097,11.7472,11.8038,11962.719113333,0
+SPTM.US,D,20100331,000000,11.7532,11.8068,11.7403,11.8068,54031.463349986,0
+SPTM.US,D,20100401,000000,11.8592,11.8742,11.8444,11.8494,11373.611434593,0
+SPTM.US,D,20100405,000000,11.887,11.9524,11.8762,11.9296,25591.886660365,0
+SPTM.US,D,20100406,000000,11.9148,11.9951,11.9148,11.9743,37893.544438179,0
+SPTM.US,D,20100407,000000,11.9604,11.9743,11.89,11.9,34649.417221005,0
+SPTM.US,D,20100408,000000,11.8642,11.9455,11.8374,11.9455,33018.27489819,0
+SPTM.US,D,20100409,000000,11.9842,12.0149,11.9733,12.0149,30239.179598651,0
+SPTM.US,D,20100412,000000,12.0486,12.0734,12.0387,12.0427,60359.327166323,0
+SPTM.US,D,20100413,000000,12.0268,12.0427,11.9931,12.0387,53720.769574212,0
+SPTM.US,D,20100414,000000,12.1001,12.1983,12.1001,12.1983,45793.034561842,0
+SPTM.US,D,20100415,000000,12.1923,12.2311,12.1825,12.2102,26628.877574313,0
+SPTM.US,D,20100416,000000,12.1705,12.1805,11.9743,12.0288,129761.05370291,0
+SPTM.US,D,20100419,000000,12.0129,12.0516,11.9416,12.0516,37887.491962028,0
+SPTM.US,D,20100420,000000,12.1359,12.1705,12.1041,12.1637,76328.785491914,0
+SPTM.US,D,20100421,000000,12.1617,12.1685,12.1041,12.1041,28566.678688801,0
+SPTM.US,D,20100422,000000,12.0645,12.2231,12.0119,12.2231,185915.92743603,0
+SPTM.US,D,20100423,000000,12.2112,12.3004,12.1795,12.2945,234950.06297697,0
+SPTM.US,D,20100426,000000,12.3074,12.3302,12.2529,12.2529,64942.060358993,0
+SPTM.US,D,20100427,000000,12.1805,12.2311,11.9534,11.9534,183230.64551684,0
+SPTM.US,D,20100428,000000,12.0229,12.0555,11.9416,12.007,253427.26392131,0
+SPTM.US,D,20100429,000000,12.119,12.2261,12.1171,12.1973,150390.91866511,0
+SPTM.US,D,20100430,000000,12.2073,12.2073,12.009,12.009,206330.92949486,0
+SPTM.US,D,20100503,000000,12.0387,12.1715,12.0387,12.1409,120061.96067022,0
+SPTM.US,D,20100504,000000,12.007,12.007,11.8296,11.8296,230145.40565874,0
+SPTM.US,D,20100505,000000,11.6997,11.8652,11.6997,11.7254,72027.492440287,0
+SPTM.US,D,20100506,000000,11.7175,11.7681,9.33595,11.431,1076070.7437117,0
+SPTM.US,D,20100507,000000,11.3596,11.4062,11.0295,11.206,292669.50179524,0
+SPTM.US,D,20100510,000000,11.6808,11.7066,11.5827,11.6868,213945.9532394,0
+SPTM.US,D,20100511,000000,11.5747,11.8028,11.5569,11.6679,130526.69193606,0
+SPTM.US,D,20100512,000000,11.7155,11.8384,11.7086,11.8384,92219.561627536,0
+SPTM.US,D,20100513,000000,11.8236,11.8434,11.7066,11.7066,42214.003664287,0
+SPTM.US,D,20100514,000000,11.6145,11.6203,11.3973,11.4043,98428.393412894,0
+SPTM.US,D,20100517,000000,11.5153,11.5461,11.2724,11.4925,224425.81569563,0
+SPTM.US,D,20100518,000000,11.5837,11.5837,11.317,11.3368,129034.75656474,0
+SPTM.US,D,20100519,000000,11.2596,11.3636,11.1257,11.2516,164234.94911552,0
+SPTM.US,D,20100520,000000,11.0057,11.0245,10.8184,10.8204,466042.68115341,0
+SPTM.US,D,20100521,000000,10.6488,11.0117,10.6231,10.8451,314975.90265139,0
+SPTM.US,D,20100524,000000,10.9255,11.0017,10.8432,10.8441,172288.77738104,0
+SPTM.US,D,20100525,000000,10.5775,10.8491,10.5002,10.8481,284805.31778246,0
+SPTM.US,D,20100526,000000,10.9056,11.0265,10.7936,10.7956,210658.44994314,0
+SPTM.US,D,20100527,000000,10.862,11.1247,10.862,11.1227,61377.151905791,0
+SPTM.US,D,20100528,000000,11.1673,11.1673,10.9899,11.0563,52426.548423828,0
+SPTM.US,D,20100601,000000,10.9353,11.0652,10.8561,10.8561,129472.55233969,0
+SPTM.US,D,20100602,000000,10.8769,11.1128,10.8759,11.1128,27054.568396965,0
+SPTM.US,D,20100603,000000,11.1406,11.1911,11.093,11.1812,43907.688240667,0
+SPTM.US,D,20100604,000000,10.9423,11.0167,10.746,10.7678,66543.949047076,0
+SPTM.US,D,20100607,000000,10.7678,10.8283,10.6102,10.6102,109353.11286626,0
+SPTM.US,D,20100608,000000,10.6132,10.7152,10.52,10.7152,71499.918269085,0
+SPTM.US,D,20100609,000000,10.7807,10.8719,10.6736,10.6866,58397.316147229,0
+SPTM.US,D,20100610,000000,10.8561,10.9929,10.8561,10.9929,61000.889638377,0
+SPTM.US,D,20100611,000000,10.8897,10.9988,10.8897,10.9731,34010.880987027,0
+SPTM.US,D,20100614,000000,11.1376,11.2,11.0741,11.0741,186348.67948086,0
+SPTM.US,D,20100615,000000,11.1207,11.2546,11.1207,11.2546,43262.090784512,0
+SPTM.US,D,20100616,000000,11.2516,11.3329,11.2516,11.2704,27872.661423435,0
+SPTM.US,D,20100617,000000,11.322,11.322,11.211,11.2348,48346.170751727,0
+SPTM.US,D,20100618,000000,11.2724,11.3022,11.2556,11.2674,8664.1196107953,0
+SPTM.US,D,20100621,000000,11.4092,11.4092,11.2862,11.2862,20573.375184791,0
+SPTM.US,D,20100622,000000,11.2456,11.2536,11.0662,11.0861,49286.322047252,0
+SPTM.US,D,20100623,000000,11.0315,11.0474,10.9899,11.0454,16413.306576697,0
+SPTM.US,D,20100624,000000,10.9403,10.9403,10.8085,10.8085,25499.082026043,0
+SPTM.US,D,20100625,000000,10.7936,10.9115,10.7936,10.9066,13632.193785108,0
+SPTM.US,D,20100628,000000,10.8799,10.8799,10.8134,10.8342,73890.646348907,0
+SPTM.US,D,20100629,000000,10.6746,10.6746,10.4655,10.4893,161585.98205324,0
+SPTM.US,D,20100630,000000,10.4655,10.5577,10.3773,10.3822,286889.3870706,0
+SPTM.US,D,20100701,000000,10.3425,10.3565,10.1651,10.3287,310820.87777342,0
+SPTM.US,D,20100702,000000,10.3703,10.3723,10.2246,10.2969,813079.55872504,0
+SPTM.US,D,20100706,000000,10.4249,10.4754,10.2721,10.292,105855.79039675,0
+SPTM.US,D,20100707,000000,10.3356,10.6468,10.3356,10.6468,130747.60731559,0
+SPTM.US,D,20100708,000000,10.7312,10.7728,10.6648,10.7341,32794.333280586,0
+SPTM.US,D,20100709,000000,10.7678,10.8451,10.7619,10.8451,35042.828170849,0
+SPTM.US,D,20100712,000000,10.8253,10.8412,10.8114,10.8352,34076.449478668,0
+SPTM.US,D,20100713,000000,10.9631,11.0583,10.9631,11.0226,49012.951874412,0
+SPTM.US,D,20100714,000000,10.9979,11.0415,10.9513,10.9969,44918.451757958,0
+SPTM.US,D,20100715,000000,10.9761,10.9869,10.8997,10.9353,29436.217762559,0
+SPTM.US,D,20100716,000000,10.9503,10.9503,10.6954,10.7123,52475.976979065,0
+SPTM.US,D,20100719,000000,10.7361,10.7956,10.6736,10.7857,110176.24962285,0
+SPTM.US,D,20100720,000000,10.631,10.8838,10.63,10.8789,86005.686112052,0
+SPTM.US,D,20100721,000000,10.9591,10.9591,10.7322,10.743,100397.46565417,0
+SPTM.US,D,20100722,000000,10.865,11.0285,10.865,10.9969,44872.049440798,0
+SPTM.US,D,20100723,000000,10.9661,11.0959,10.9473,11.0791,55548.617371948,0
+SPTM.US,D,20100726,000000,11.1306,11.2268,11.1306,11.2268,38302.086578402,0
+SPTM.US,D,20100727,000000,11.3032,11.3032,11.2,11.214,83340.579113364,0
+SPTM.US,D,20100728,000000,11.2159,11.2159,11.092,11.1168,111312.09764728,0
+SPTM.US,D,20100729,000000,11.208,11.208,11.0454,11.0831,30515.576009567,0
+SPTM.US,D,20100730,000000,10.9631,11.1088,10.9631,11.092,152906.73125206,0
+SPTM.US,D,20100802,000000,11.2546,11.3289,11.2288,11.3289,55568.792292453,0
+SPTM.US,D,20100803,000000,11.312,11.312,11.2348,11.2556,31485.989685849,0
+SPTM.US,D,20100804,000000,11.319,11.3626,11.3032,11.3626,57458.17359773,0
+SPTM.US,D,20100805,000000,11.2872,11.325,11.2862,11.325,39045.532399005,0
+SPTM.US,D,20100806,000000,11.2426,11.2496,11.1752,11.2456,39365.304889007,0
+SPTM.US,D,20100809,000000,11.3517,11.3567,11.2862,11.3517,60490.464149604,0
+SPTM.US,D,20100810,000000,11.2566,11.3289,11.1911,11.2872,223665.2211926,0
+SPTM.US,D,20100811,000000,11.0493,11.0493,10.9423,10.9473,29652.089411961,0
+SPTM.US,D,20100812,000000,10.739,10.9066,10.739,10.8868,121065.66296533,0
+SPTM.US,D,20100813,000000,10.864,10.9047,10.8531,10.8561,55189.503786963,0
+SPTM.US,D,20100816,000000,10.7768,10.865,10.7589,10.8095,52581.895311714,0
+SPTM.US,D,20100817,000000,10.9235,11.0444,10.9185,11.0444,69862.723470119,0
+SPTM.US,D,20100818,000000,10.9799,11.0682,10.9532,11.0563,36606.384509972,0
+SPTM.US,D,20100819,000000,10.9621,10.9621,10.8085,10.8323,72607.5214048,0
+SPTM.US,D,20100820,000000,10.7896,10.8025,10.7202,10.8025,23417.030229946,0
+SPTM.US,D,20100823,000000,10.8412,10.8789,10.7351,10.7351,28611.063513912,0
+SPTM.US,D,20100824,000000,10.6022,10.6488,10.5497,10.6022,40009.893599136,0
+SPTM.US,D,20100825,000000,10.5101,10.6162,10.4645,10.6162,186191.31510091,0
+SPTM.US,D,20100826,000000,10.6716,10.6866,10.5458,10.5537,35950.699593566,0
+SPTM.US,D,20100827,000000,10.626,10.7332,10.524,10.7312,83309.307986582,0
+SPTM.US,D,20100830,000000,10.6201,10.6439,10.6003,10.6003,24075.741384428,0
+SPTM.US,D,20100831,000000,10.5299,10.6142,10.4962,10.5696,150278.94785631,0
+SPTM.US,D,20100901,000000,10.7322,10.9017,10.7322,10.8917,81675.139425691,0
+SPTM.US,D,20100902,000000,10.9125,10.9799,10.8997,10.9779,307466.7972395,0
+SPTM.US,D,20100903,000000,11.1346,11.1624,11.0662,11.1207,153985.08075304,0
+SPTM.US,D,20100907,000000,11.0959,11.0989,11.0405,11.0623,14041.744671355,0
+SPTM.US,D,20100908,000000,11.0454,11.1287,11.0454,11.0801,146805.83529141,0
+SPTM.US,D,20100909,000000,11.2149,11.2149,11.1069,11.1396,452784.73214367,0
+SPTM.US,D,20100910,000000,11.1396,11.203,11.1396,11.203,80081.320705811,0
+SPTM.US,D,20100913,000000,11.3022,11.3458,11.2882,11.3458,275312.00893891,0
+SPTM.US,D,20100914,000000,11.2982,11.3944,11.2982,11.3567,1320255.8765497,0
+SPTM.US,D,20100915,000000,11.2694,11.3795,11.2674,11.3775,168293.13437507,0
+SPTM.US,D,20100916,000000,11.3428,11.3666,11.32,11.3666,18379.352579892,0
+SPTM.US,D,20100917,000000,11.3716,11.3716,11.2942,11.326,515041.51058347,0
+SPTM.US,D,20100920,000000,11.3686,11.5281,11.3517,11.5083,72393.667247448,0
+SPTM.US,D,20100921,000000,11.5034,11.5281,11.4499,11.4766,50416.117595522,0
+SPTM.US,D,20100922,000000,11.4489,11.5063,11.3824,11.4191,318044.50806017,0
+SPTM.US,D,20100923,000000,11.317,11.431,11.3052,11.3052,132453.39684428,0
+SPTM.US,D,20100924,000000,11.4806,11.5679,11.4806,11.5679,18004.099058502,0
+SPTM.US,D,20100927,000000,11.5321,11.5689,11.5103,11.5689,28559.617466625,0
+SPTM.US,D,20100928,000000,11.5301,11.5777,11.4389,11.5679,68707.709271218,0
+SPTM.US,D,20100929,000000,11.5361,11.5787,11.5014,11.5281,132542.1664945,0
+SPTM.US,D,20100930,000000,11.5995,11.6441,11.4558,11.5133,102070.97531004,0
+SPTM.US,D,20101001,000000,11.5837,11.5837,11.5133,11.5569,22781.520234044,0
+SPTM.US,D,20101004,000000,11.5311,11.5649,11.4271,11.4271,13550.485357063,0
+SPTM.US,D,20101005,000000,11.5877,11.7126,11.5867,11.7066,109476.17988134,0
+SPTM.US,D,20101006,000000,11.6907,11.6977,11.6511,11.6808,66693.243458812,0
+SPTM.US,D,20101007,000000,11.664,11.6838,11.6233,11.6739,15093.866775682,0
+SPTM.US,D,20101008,000000,11.6967,11.7354,11.665,11.7354,7700.7671566901,0
+SPTM.US,D,20101011,000000,11.7552,11.779,11.7492,11.7492,10204.474791338,0
+SPTM.US,D,20101012,000000,11.7294,11.8127,11.7046,11.8127,13705.83224495,0
+SPTM.US,D,20101013,000000,11.881,11.9436,11.8722,11.9048,28193.442659462,0
+SPTM.US,D,20101014,000000,11.893,11.893,11.8266,11.8266,23386.767849189,0
+SPTM.US,D,20101015,000000,11.9436,11.9436,11.8326,11.8564,43867.338399657,0
+SPTM.US,D,20101018,000000,11.894,11.9495,11.893,11.9495,26982.947429173,0
+SPTM.US,D,20101019,000000,11.7492,11.7492,11.6878,11.7215,35637.988325741,0
+SPTM.US,D,20101020,000000,11.771,11.9306,11.771,11.8702,10908.579516957,0
+SPTM.US,D,20101021,000000,11.9376,11.9951,11.9376,11.9693,61384.213127968,0
+SPTM.US,D,20101022,000000,11.9188,11.9198,11.9188,11.9198,2203.1013191264,0
+SPTM.US,D,20101025,000000,12.0367,12.0675,11.9654,11.9673,28101.646771165,0
+SPTM.US,D,20101026,000000,11.89,11.9852,11.89,11.9852,4297.2580675269,0
+SPTM.US,D,20101027,000000,11.89,11.9485,11.8394,11.9485,18098.921184875,0
+SPTM.US,D,20101028,000000,11.9386,11.9386,11.9088,11.9088,6273.3915309741,0
+SPTM.US,D,20101029,000000,11.9455,11.9772,11.9455,11.9644,20008.477410656,0
+SPTM.US,D,20101101,000000,12.0367,12.0457,11.9,11.9,56581.573301796,0
+SPTM.US,D,20101102,000000,12.0377,12.0843,12.0318,12.0645,16928.775795595,0
+SPTM.US,D,20101103,000000,12.0833,12.0833,12.0179,12.0179,1548.425148745,0
+SPTM.US,D,20101104,000000,12.2231,12.3312,12.2231,12.3262,73805.911682786,0
+SPTM.US,D,20101105,000000,12.352,12.4016,12.348,12.35,42123.216522015,0
+SPTM.US,D,20101108,000000,12.347,12.3788,12.3262,12.3609,39880.774107905,0
+SPTM.US,D,20101109,000000,12.3886,12.4094,12.2489,12.2489,82075.611597713,0
+SPTM.US,D,20101110,000000,12.2617,12.3262,12.2023,12.3103,37847.142121019,0
+SPTM.US,D,20101111,000000,12.1943,12.2885,12.1943,12.2885,93382.64579464,0
+SPTM.US,D,20101112,000000,12.2181,12.235,12.0972,12.1339,39612.447665191,0
+SPTM.US,D,20101115,000000,12.2013,12.2221,12.1467,12.1467,88847.323665155,0
+SPTM.US,D,20101116,000000,12.0595,12.0595,11.8791,11.9178,93669.129665807,0
+SPTM.US,D,20101117,000000,11.9455,11.9713,11.9247,11.9495,25866.265579231,0
+SPTM.US,D,20101118,000000,12.1517,12.1647,12.1249,12.1249,144663.25873379,0
+SPTM.US,D,20101119,000000,12.0555,12.1665,12.0555,12.1665,65706.689846126,0
+SPTM.US,D,20101122,000000,12.1647,12.1647,12.0367,12.1647,175979.7790874,0
+SPTM.US,D,20101123,000000,12.0337,12.0337,11.9574,11.9981,60031.48470812,0
+SPTM.US,D,20101124,000000,12.1467,12.1745,12.1467,12.1715,30400.578962689,0
+SPTM.US,D,20101126,000000,12.1269,12.1279,12.0952,12.1071,22565.648584642,0
+SPTM.US,D,20101129,000000,11.9733,12.0813,11.9733,12.0813,20258.646424916,0
+SPTM.US,D,20101130,000000,11.9465,12.0565,11.9465,12.0238,33165.551817875,0
+SPTM.US,D,20101201,000000,12.2033,12.2657,12.1685,12.2568,19824.885634063,0
+SPTM.US,D,20101202,000000,12.2816,12.4134,12.2816,12.4134,81564.177362915,0
+SPTM.US,D,20101203,000000,12.3847,12.4094,12.3768,12.4094,19061.264892954,0
+SPTM.US,D,20101206,000000,12.4462,12.473,12.4264,12.473,30714.298976539,0
+SPTM.US,D,20101207,000000,12.579,12.579,12.5185,12.5562,6780.7907816703,0
+SPTM.US,D,20101208,000000,12.4462,12.4778,12.4462,12.4749,33075.773421629,0
+SPTM.US,D,20101209,000000,12.5542,12.5542,12.5096,12.5463,31959.091571687,0
+SPTM.US,D,20101210,000000,12.583,12.5939,12.5602,12.5939,19414.326001789,0
+SPTM.US,D,20101213,000000,12.6662,12.6841,12.6206,12.6226,110822.85582503,0
+SPTM.US,D,20101214,000000,12.6523,12.6771,12.6365,12.6365,9936.1483486243,0
+SPTM.US,D,20101215,000000,12.6266,12.6543,12.6117,12.6117,28735.139275016,0
+SPTM.US,D,20101216,000000,12.5919,12.6513,12.5562,12.6513,24844.405855662,0
+SPTM.US,D,20101217,000000,12.581,12.6345,12.581,12.6177,32155.797046608,0
+SPTM.US,D,20101220,000000,12.6295,12.6662,12.5889,12.6454,85532.584226214,0
+SPTM.US,D,20101221,000000,12.7119,12.7148,12.7049,12.7148,36192.798639623,0
+SPTM.US,D,20101222,000000,12.7435,12.7713,12.7435,12.7673,34550.560110531,0
+SPTM.US,D,20101223,000000,12.7515,12.7585,12.7465,12.7465,76747.415092389,0
+SPTM.US,D,20101227,000000,12.7307,12.7713,12.7287,12.7713,68639.114541502,0
+SPTM.US,D,20101228,000000,12.7793,12.7793,12.7565,12.7753,13414.304643655,0
+SPTM.US,D,20101229,000000,12.8021,12.8119,12.7861,12.7961,23903.245814111,0
+SPTM.US,D,20101230,000000,12.7891,12.7901,12.7891,12.7901,7765.3269023056,0
+SPTM.US,D,20101231,000000,12.7505,12.7891,12.7505,12.7871,66026.462336128,0
+SPTM.US,D,20110103,000000,12.8645,12.9418,12.8645,12.9041,14949.616094072,0
+SPTM.US,D,20110104,000000,12.9468,12.9468,12.8288,12.8595,37932.885533165,0
+SPTM.US,D,20110105,000000,12.8318,12.9438,12.8318,12.9438,15526.61882051,0
+SPTM.US,D,20110106,000000,12.918,12.921,12.917,12.92,15895.819865748,0
+SPTM.US,D,20110107,000000,12.9547,12.9547,12.8496,12.8992,13723.989673405,0
+SPTM.US,D,20110110,000000,12.8367,12.8903,12.8109,12.8903,13711.884721102,0
+SPTM.US,D,20110111,000000,12.9488,12.9488,12.9358,12.9358,8961.6996882414,0
+SPTM.US,D,20110112,000000,13.024,13.0618,13.024,13.0459,39090.925970141,0
+SPTM.US,D,20110113,000000,13.0538,13.0687,13.0022,13.0212,54817.276503649,0
+SPTM.US,D,20110114,000000,13.1133,13.1202,13.1133,13.1202,9068.626766917,0
+SPTM.US,D,20110118,000000,13.1401,13.148,13.1133,13.148,35481.632691829,0
+SPTM.US,D,20110119,000000,13.0726,13.1569,12.9854,13.0003,23423.082706097,0
+SPTM.US,D,20110120,000000,12.9716,12.9974,12.8962,12.9616,51390.566255905,0
+SPTM.US,D,20110121,000000,13.0478,13.0478,12.9944,12.9944,4751.1937788853,0
+SPTM.US,D,20110124,000000,12.9854,13.0687,12.9854,13.0687,13191.371772077,0
+SPTM.US,D,20110125,000000,13.041,13.0468,13.0003,13.0003,55426.559102894,0
+SPTM.US,D,20110126,000000,13.1589,13.1797,13.1292,13.1758,56778.278776717,0
+SPTM.US,D,20110127,000000,13.1658,13.1916,13.1401,13.1916,50306.164278771,0
+SPTM.US,D,20110128,000000,13.2055,13.2055,12.9408,12.9408,42012.254459239,0
+SPTM.US,D,20110131,000000,12.9775,13.043,12.9676,13.043,20258.646424916,0
+SPTM.US,D,20110201,000000,13.1182,13.2699,13.1182,13.2689,34514.245253622,0
+SPTM.US,D,20110202,000000,13.2174,13.263,13.2174,13.2293,36180.69368732,0
+SPTM.US,D,20110203,000000,13.2154,13.2897,13.2035,13.2897,42815.216295331,0
+SPTM.US,D,20110204,000000,13.2917,13.3007,13.2878,13.3007,22435.520347386,0
+SPTM.US,D,20110207,000000,13.3413,13.4365,13.3413,13.3988,19276.127796331,0
+SPTM.US,D,20110208,000000,13.4157,13.4494,13.3829,13.4494,23105.327708147,0
+SPTM.US,D,20110209,000000,13.4266,13.4375,13.3879,13.4197,11107.302483929,0
+SPTM.US,D,20110210,000000,13.3641,13.4206,13.3641,13.4206,10381.005345756,0
+SPTM.US,D,20110211,000000,13.4583,13.5267,13.4553,13.5267,16974.169366731,0
+SPTM.US,D,20110214,000000,13.5237,13.5574,13.5138,13.5554,98859.127965673,0
+SPTM.US,D,20110215,000000,13.5257,13.5306,13.498,13.5088,21271.427434258,0
+SPTM.US,D,20110216,000000,13.5644,13.609,13.5475,13.599,64236.94688735,0
+SPTM.US,D,20110218,000000,13.6526,13.6664,13.6516,13.6516,7445.5544123042,0
+SPTM.US,D,20110222,000000,13.498,13.5584,13.3403,13.3561,157037.54622542,0
+SPTM.US,D,20110223,000000,13.3671,13.3671,13.1946,13.3077,77950.849100501,0
+SPTM.US,D,20110224,000000,13.2531,13.3027,13.144,13.2699,92402.144658105,0
+SPTM.US,D,20110225,000000,13.3323,13.4375,13.3255,13.4365,46731.168365316,0
+SPTM.US,D,20110228,000000,13.5138,13.5267,13.4464,13.488,44938.626678463,0
+SPTM.US,D,20110301,000000,13.4989,13.5277,13.2907,13.2907,28356.859515551,0
+SPTM.US,D,20110302,000000,13.3245,13.3581,13.2591,13.3115,198643.27603649,0
+SPTM.US,D,20110303,000000,13.491,13.5277,13.4285,13.5247,32068.036142413,0
+SPTM.US,D,20110304,000000,13.5584,13.5584,13.3879,13.4127,14943.563617921,0
+SPTM.US,D,20110307,000000,13.4692,13.492,13.2878,13.3443,12367.226269455,0
+SPTM.US,D,20110308,000000,13.3799,13.4821,13.3799,13.4712,52973.288769509,0
+SPTM.US,D,20110309,000000,13.3998,13.4345,13.3919,13.4295,7400.1608411683,0
+SPTM.US,D,20110310,000000,13.2739,13.2739,13.1678,13.1678,19264.022844028,0
+SPTM.US,D,20110311,000000,13.1272,13.2809,13.1094,13.2809,207427.43642429,0
+SPTM.US,D,20110314,000000,13.1728,13.2194,13.0984,13.1837,15538.723772813,0
+SPTM.US,D,20110315,000000,12.8298,13.1034,12.8199,13.1034,183078.32486702,0
+SPTM.US,D,20110316,000000,13.0062,13.027,12.7753,12.8239,77419.2399452,0
+SPTM.US,D,20110317,000000,12.9874,13.0132,12.9468,12.9656,56658.237999713,0
+SPTM.US,D,20110318,000000,13.1123,13.1153,12.9993,12.9993,26053.892339926,0
+SPTM.US,D,20110321,000000,13.1797,13.2263,13.1797,13.2164,27094.918237974,0
+SPTM.US,D,20110322,000000,13.1847,13.2045,13.1768,13.1847,15367.236948522,0
+SPTM.US,D,20110323,000000,13.153,13.2392,13.0944,13.2323,18949.294084154,0
+SPTM.US,D,20110324,000000,13.3155,13.3473,13.265,13.3443,9470.1076849629,0
+SPTM.US,D,20110325,000000,13.3561,13.4573,13.3561,13.4246,162077.24136753,0
+SPTM.US,D,20110328,000000,13.4365,13.4434,13.3839,13.3839,34265.084985388,0
+SPTM.US,D,20110329,000000,13.3721,13.4464,13.3721,13.4464,15203.820092433,0
+SPTM.US,D,20110330,000000,13.5039,13.5892,13.5039,13.5742,79479.099328742,0
+SPTM.US,D,20110331,000000,13.5366,13.5604,13.5366,13.5574,6203.7880552324,0
+SPTM.US,D,20110401,000000,13.6218,13.6516,13.598,13.598,34088.554430971,0
+SPTM.US,D,20110404,000000,13.6368,13.6407,13.5792,13.5832,19616.075206837,0
+SPTM.US,D,20110405,000000,13.6378,13.6764,13.615,13.6218,26065.997292229,0
+SPTM.US,D,20110406,000000,13.6804,13.6804,13.613,13.6318,6843.3330352353,0
+SPTM.US,D,20110407,000000,13.5544,13.6378,13.5544,13.603,37049.224015053,0
+SPTM.US,D,20110408,000000,13.6654,13.6724,13.5128,13.5128,96463.356155725,0
+SPTM.US,D,20110411,000000,13.5713,13.604,13.496,13.5029,85767.622050095,0
+SPTM.US,D,20110412,000000,13.3998,13.4037,13.3671,13.3819,25825.915738221,0
+SPTM.US,D,20110413,000000,13.4434,13.4484,13.3869,13.4157,7987.2510278586,0
+SPTM.US,D,20110414,000000,13.3383,13.4375,13.3295,13.4256,20654.074866811,0
+SPTM.US,D,20110415,000000,13.4662,13.5039,13.4424,13.497,6101.9047066831,0
+SPTM.US,D,20110418,000000,13.3651,13.3651,13.2471,13.3403,19812.780681759,0
+SPTM.US,D,20110419,000000,13.3523,13.3721,13.3453,13.3721,9507.4312878969,0
+SPTM.US,D,20110420,000000,13.5752,13.598,13.5029,13.598,25630.219009324,0
+SPTM.US,D,20110421,000000,13.6536,13.6704,13.6338,13.6704,33204.892912859,0
+SPTM.US,D,20110425,000000,13.6188,13.6764,13.6188,13.6496,9181.606321744,0
+SPTM.US,D,20110426,000000,13.7002,13.7834,13.7002,13.7834,23569.350879758,0
+SPTM.US,D,20110427,000000,13.7963,13.8519,13.7963,13.8519,13165.144375421,0
+SPTM.US,D,20110428,000000,13.8607,13.9015,13.8607,13.8637,20355.486043339,0
+SPTM.US,D,20110429,000000,13.9233,13.9549,13.9233,13.9321,18226.023184055,0
+SPTM.US,D,20110502,000000,14.0035,14.0223,13.9183,13.9253,27276.492522518,0
+SPTM.US,D,20110503,000000,13.8271,13.8825,13.7924,13.7924,40724.085785006,0
+SPTM.US,D,20110504,000000,13.8519,13.8519,13.6932,13.7517,10439.512615219,0
+SPTM.US,D,20110505,000000,13.7091,13.7368,13.615,13.615,8838.632673162,0
+SPTM.US,D,20110506,000000,13.7963,13.8162,13.7052,13.7052,23616.761942944,0
+SPTM.US,D,20110509,000000,13.6932,13.7775,13.6932,13.7775,32034.74752358,0
+SPTM.US,D,20110510,000000,13.7904,13.8855,13.7884,13.8855,21520.587702493,0
+SPTM.US,D,20110511,000000,13.7815,13.8657,13.7062,13.7418,7968.084853379,0
+SPTM.US,D,20110512,000000,13.6724,13.8102,13.6496,13.7993,16126.822705528,0
+SPTM.US,D,20110513,000000,13.7765,13.7765,13.6853,13.6853,8533.9913735392,0
+SPTM.US,D,20110516,000000,13.6378,13.6754,13.6278,13.6278,18098.921184875,0
+SPTM.US,D,20110517,000000,13.5614,13.5624,13.5108,13.5257,48489.412687312,0
+SPTM.US,D,20110518,000000,13.5713,13.612,13.5693,13.612,13717.937197253,0
+SPTM.US,D,20110519,000000,13.7368,13.7517,13.7368,13.7398,11034.672770112,0
+SPTM.US,D,20110520,000000,13.7052,13.7052,13.616,13.6456,6906.8840348254,0
+SPTM.US,D,20110523,000000,13.4613,13.49,13.4424,13.49,40590.931309674,0
+SPTM.US,D,20110524,000000,13.5049,13.5088,13.4801,13.4831,12543.756823873,0
+SPTM.US,D,20110525,000000,13.4989,13.5138,13.4989,13.5088,6620.400163657,0
+SPTM.US,D,20110526,000000,13.5108,13.5108,13.4791,13.4841,9216.9124326274,0
+SPTM.US,D,20110527,000000,13.6516,13.6516,13.6516,13.6516,1476.8041809529,0
+SPTM.US,D,20110531,000000,13.7735,13.7735,13.728,13.728,3667.8005477764,0
+SPTM.US,D,20110601,000000,13.6476,13.6496,13.5505,13.5505,15256.274885746,0
+SPTM.US,D,20110602,000000,13.497,13.5049,13.4474,13.488,43730.148940225,0
+SPTM.US,D,20110603,000000,13.3086,13.4008,13.2987,13.3215,35029.71447252,0
+SPTM.US,D,20110606,000000,13.2878,13.2878,13.1658,13.1807,27008.166079804,0
+SPTM.US,D,20110607,000000,13.2571,13.2601,13.1658,13.1658,25799.688341565,0
+SPTM.US,D,20110608,000000,13.147,13.1718,13.1054,13.1114,24536.738317964,0
+SPTM.US,D,20110609,000000,13.1192,13.2164,13.1192,13.2164,10439.512615219,0
+SPTM.US,D,20110610,000000,13.1351,13.1351,13.0013,13.0013,25663.507628158,0
+SPTM.US,D,20110613,000000,13.024,13.0668,12.9408,12.9993,60482.394181402,0
+SPTM.US,D,20110614,000000,13.1837,13.2164,13.1658,13.1787,28243.879960724,0
+SPTM.US,D,20110615,000000,13.0518,13.0518,12.926,12.9448,25761.355992606,0
+SPTM.US,D,20110616,000000,12.9537,13.0152,12.8784,12.8784,71997.230059529,0
+SPTM.US,D,20110617,000000,13.0658,13.0746,12.9854,12.9944,47222.427679609,0
+SPTM.US,D,20110620,000000,12.9547,13.0806,12.9547,13.0776,20922.401309525,0
+SPTM.US,D,20110621,000000,13.2363,13.2779,13.2363,13.2729,7295.2512545432,0
+SPTM.US,D,20110622,000000,13.2907,13.2907,13.2353,13.2353,24664.849063169,0
+SPTM.US,D,20110623,000000,13.0072,13.1123,12.9488,13.0736,32061.983666262,0
+SPTM.US,D,20110624,000000,13.1182,13.1182,13.0172,13.041,38886.150527017,0
+SPTM.US,D,20110627,000000,13.041,13.1401,13.037,13.1401,52065.417346792,0
+SPTM.US,D,20110628,000000,13.1986,13.2689,13.1986,13.2551,9552.8248590327,0
+SPTM.US,D,20110629,000000,13.3641,13.4107,13.3571,13.3571,3725.2990712152,0
+SPTM.US,D,20110630,000000,13.49,13.5287,13.49,13.5208,14067.972068011,0
+SPTM.US,D,20110701,000000,13.6407,13.727,13.6407,13.721,98001.693844218,0
+SPTM.US,D,20110705,000000,13.6982,13.7388,13.6844,13.713,23423.082706097,0
+SPTM.US,D,20110706,000000,13.7319,13.7388,13.724,13.725,63411.792638703,0
+SPTM.US,D,20110707,000000,13.8499,13.9123,13.8489,13.8885,35786.273991451,0
+SPTM.US,D,20110708,000000,13.7418,13.7795,13.7418,13.7795,8949.5947359386,0
+SPTM.US,D,20110711,000000,13.6368,13.6526,13.5029,13.5029,27250.265125862,0
+SPTM.US,D,20110712,000000,13.5515,13.5515,13.4811,13.4811,14516.864049244,0
+SPTM.US,D,20110713,000000,13.5336,13.6436,13.498,13.498,8086.1081383322,0
+SPTM.US,D,20110714,000000,13.5247,13.5247,13.4533,13.4533,6013.1350564619,0
+SPTM.US,D,20110715,000000,13.4474,13.488,13.4474,13.488,22179.298856975,0
+SPTM.US,D,20110718,000000,13.4405,13.4405,13.2848,13.3493,84388.66623359,0
+SPTM.US,D,20110719,000000,13.5009,13.603,13.5009,13.603,12276.439127184,0
+SPTM.US,D,20110720,000000,13.5882,13.5882,13.5882,13.5882,1306.3261026872,0
+SPTM.US,D,20110721,000000,13.7052,13.7874,13.6516,13.7676,45281.600327045,0
+SPTM.US,D,20110722,000000,13.7418,13.7963,13.7418,13.7825,21871.631319277,0
+SPTM.US,D,20110725,000000,13.6407,13.7418,13.6407,13.7042,31284.240480801,0
+SPTM.US,D,20110726,000000,13.6368,13.6962,13.6179,13.6338,23575.403355909,0
+SPTM.US,D,20110727,000000,13.5088,13.5634,13.3671,13.3741,15616.397216757,0
+SPTM.US,D,20110728,000000,13.3571,13.4226,13.2848,13.2848,62255.769693776,0
+SPTM.US,D,20110729,000000,13.1639,13.3305,13.1371,13.2055,74791.456549447,0
+SPTM.US,D,20110801,000000,13.3819,13.4147,13.0478,13.1668,206487.28512877,0
+SPTM.US,D,20110802,000000,13.0678,13.1034,12.8377,12.8377,55033.14815305,0
+SPTM.US,D,20110803,000000,12.8239,12.8685,12.6345,12.8685,2466342.6731273,0
+SPTM.US,D,20110804,000000,12.7207,12.7207,12.2439,12.2598,180431.37529679,0
+SPTM.US,D,20110805,000000,12.4144,12.4342,11.9068,12.2251,118595.24394951,0
+SPTM.US,D,20110808,000000,11.8572,11.9971,11.3745,11.3745,337919.8309955,0
+SPTM.US,D,20110809,000000,11.5291,11.8662,11.2368,11.8662,99972.783577539,0
+SPTM.US,D,20110810,000000,11.7225,11.7264,11.4142,11.4142,99564.241437316,0
+SPTM.US,D,20110811,000000,11.5034,12.0655,11.4766,11.9316,76733.292648036,0
+SPTM.US,D,20110812,000000,12.0229,12.1061,11.9762,12.003,61918.848521346,0
+SPTM.US,D,20110815,000000,12.2231,12.2974,12.1577,12.2974,66583.29014206,0
+SPTM.US,D,20110816,000000,12.1457,12.2271,12.0962,12.1745,27944.282391228,0
+SPTM.US,D,20110817,000000,12.2667,12.3252,12.1081,12.1467,27048.515920814,0
+SPTM.US,D,20110818,000000,11.8544,11.8544,11.5559,11.6233,29545.162333285,0
+SPTM.US,D,20110819,000000,11.4499,11.6868,11.4211,11.4211,34108.729351476,0
+SPTM.US,D,20110822,000000,11.5737,11.5737,11.4062,11.4568,21386.424481136,0
+SPTM.US,D,20110823,000000,11.5877,11.8286,11.5877,11.8286,11969.78033551,0
+SPTM.US,D,20110824,000000,11.8782,11.9762,11.8256,11.9762,22991.339407294,0
+SPTM.US,D,20110825,000000,12.0209,12.0565,11.8196,11.8196,15009.132109561,0
+SPTM.US,D,20110826,000000,11.7116,12.001,11.5926,12.001,9546.7723828813,0
+SPTM.US,D,20110829,000000,12.1855,12.3252,12.1855,12.3252,20839.684135455,0
+SPTM.US,D,20110830,000000,12.2974,12.4224,12.2836,12.4224,20786.220596117,0
+SPTM.US,D,20110831,000000,12.5651,12.5651,12.344,12.4462,41893.222428261,0
+SPTM.US,D,20110901,000000,12.4302,12.5294,12.3133,12.3133,29436.217762559,0
+SPTM.US,D,20110902,000000,11.9981,12.0555,11.9981,12.001,11725.663797402,0
+SPTM.US,D,20110906,000000,11.6253,11.8702,11.6125,11.8097,31352.835210517,0
+SPTM.US,D,20110907,000000,12.0427,12.2122,12.0357,12.2122,11034.672770112,0
+SPTM.US,D,20110909,000000,11.9703,11.9743,11.7274,11.7958,28905.617353282,0
+SPTM.US,D,20110912,000000,11.6739,11.8572,11.5936,11.8572,96926.370581311,0
+SPTM.US,D,20110913,000000,11.881,11.9772,11.8612,11.9772,74195.28764853,0
+SPTM.US,D,20110914,000000,12.0268,12.2786,11.9743,12.2786,65391.961086251,0
+SPTM.US,D,20110915,000000,12.344,12.344,12.2013,12.3252,15275.441060225,0
+SPTM.US,D,20110916,000000,12.4322,12.4322,12.3748,12.4045,117020.59140411,0
+SPTM.US,D,20110919,000000,12.1359,12.2955,12.1359,12.2955,5863.8406447262,0
+SPTM.US,D,20110920,000000,12.3312,12.4134,12.2687,12.4134,5999.0126121085,0
+SPTM.US,D,20110921,000000,12.2449,12.2449,11.8642,11.8642,9093.845417548,0
+SPTM.US,D,20110922,000000,11.5499,11.6135,11.3725,11.4965,80277.017434708,0
+SPTM.US,D,20110923,000000,11.4102,11.6203,11.4102,11.5529,30452.025009976,0
+SPTM.US,D,20110926,000000,11.6719,11.7978,11.5223,11.7978,16662.466844931,0
+SPTM.US,D,20110927,000000,12.0675,12.1409,12.0248,12.0248,19238.804193397,0
+SPTM.US,D,20110928,000000,12.001,12.001,11.9316,11.9316,8819.4664986825,0
+SPTM.US,D,20110929,000000,11.9188,11.9544,11.6125,11.7532,67525.458929636,0
+SPTM.US,D,20110930,000000,11.6313,11.6759,11.5341,11.5341,4733.036350431,0
+SPTM.US,D,20111003,000000,11.4419,11.4419,11.1862,11.1882,54051.638270491,0
+SPTM.US,D,20111004,000000,11.0187,11.3973,10.8947,11.3973,104181.27199484,0
+SPTM.US,D,20111005,000000,11.4607,11.6491,11.3944,11.6372,43474.936195838,0
+SPTM.US,D,20111006,000000,11.8702,11.8742,11.6203,11.8702,9491.291351493,0
+SPTM.US,D,20111007,000000,11.8554,11.8554,11.7453,11.784,55574.844768605,0
+SPTM.US,D,20111010,000000,11.9901,12.1537,11.9901,12.1537,159471.65038433,0
+SPTM.US,D,20111011,000000,12.1457,12.1943,12.1181,12.1627,40291.333740178,0
+SPTM.US,D,20111012,000000,12.2657,12.3847,12.2479,12.2955,55156.21516813,0
+SPTM.US,D,20111013,000000,12.1855,12.2509,12.1537,12.237,14182.969114889,0
+SPTM.US,D,20111014,000000,12.4432,12.4848,12.3678,12.4818,27833.320328451,0
+SPTM.US,D,20111017,000000,12.4224,12.4224,12.2033,12.2043,121590.21089846,0
+SPTM.US,D,20111018,000000,12.2191,12.5076,12.1715,12.5076,12818.135742738,0
+SPTM.US,D,20111019,000000,12.4502,12.5126,12.3262,12.3262,14479.54044631,0
+SPTM.US,D,20111020,000000,12.2271,12.3946,12.2271,12.3658,55796.768894158,0
+SPTM.US,D,20111021,000000,12.5602,12.6216,12.5552,12.6077,15713.236835179,0
+SPTM.US,D,20111024,000000,12.6077,12.8219,12.6077,12.8129,31493.050908025,0
+SPTM.US,D,20111025,000000,12.6464,12.7148,12.6048,12.6097,22081.450492526,0
+SPTM.US,D,20111026,000000,12.691,12.692,12.5384,12.6801,34155.131668636,0
+SPTM.US,D,20111027,000000,13.0072,13.2075,12.9388,13.1242,132100.33573544,0
+SPTM.US,D,20111028,000000,13.1054,13.142,13.0628,13.142,60318.977325313,0
+SPTM.US,D,20111031,000000,12.9616,12.9616,12.8496,12.8496,8027.6008688682,0
+SPTM.US,D,20111101,000000,12.3926,12.5651,12.3926,12.4492,15373.289424674,0
+SPTM.US,D,20111102,000000,12.5631,12.6325,12.5631,12.6325,10813.757390584,0
+SPTM.US,D,20111103,000000,12.691,12.9041,12.691,12.9041,44773.192330323,0
+SPTM.US,D,20111104,000000,12.7861,12.8437,12.7445,12.8437,12772.742171602,0
+SPTM.US,D,20111107,000000,12.8308,12.9081,12.7039,12.9081,19328.582589644,0
+SPTM.US,D,20111108,000000,12.9666,13.0796,12.9478,13.0687,58916.820350228,0
+SPTM.US,D,20111109,000000,12.7495,12.7495,12.573,12.5909,24759.671189542,0
+SPTM.US,D,20111110,000000,12.7613,12.7613,12.6285,12.6841,33069.720945477,0
+SPTM.US,D,20111111,000000,12.8704,12.9478,12.8704,12.927,19387.089859108,0
+SPTM.US,D,20111114,000000,12.8655,12.8863,12.7733,12.8159,44301.099190511,0
+SPTM.US,D,20111115,000000,12.7663,12.9478,12.7395,12.8903,101613.00461458,0
+SPTM.US,D,20111116,000000,12.7485,12.917,12.6751,12.6821,73066.500846285,0
+SPTM.US,D,20111117,000000,12.6662,12.6662,12.4264,12.469,68316.315813425,0
+SPTM.US,D,20111118,000000,12.5264,12.5264,12.463,12.467,22067.328048173,0
+SPTM.US,D,20111121,000000,12.2727,12.2727,12.1685,12.2429,23048.837930733,0
+SPTM.US,D,20111122,000000,12.2122,12.2627,12.1656,12.2003,16413.306576697,0
+SPTM.US,D,20111123,000000,12.0575,12.0575,11.9228,11.9644,43718.043987922,0
+SPTM.US,D,20111125,000000,11.9743,12.01,11.9584,11.9901,2934.4421874262,0
+SPTM.US,D,20111128,000000,12.2538,12.2538,12.1517,12.2211,108181.95873096,0
+SPTM.US,D,20111129,000000,12.3173,12.3262,12.2529,12.2558,68988.140666235,0
+SPTM.US,D,20111130,000000,12.5939,12.8119,12.5909,12.7971,39880.774107905,0
+SPTM.US,D,20111201,000000,12.7693,12.8268,12.7347,12.7763,17491.65607768,0
+SPTM.US,D,20111202,000000,12.8724,12.8962,12.7861,12.7861,55021.043200748,0
+SPTM.US,D,20111205,000000,12.9626,13.0152,12.8595,12.921,43893.565796314,0
+SPTM.US,D,20111206,000000,12.8823,12.9616,12.8823,12.923,44600.696760008,0
+SPTM.US,D,20111207,000000,12.8774,12.9726,12.808,12.9596,68432.321606327,0
+SPTM.US,D,20111208,000000,12.6871,12.7485,12.6335,12.6375,24479.239794524,0
+SPTM.US,D,20111209,000000,12.7733,12.9071,12.7733,12.8982,95670.481779886,0
+SPTM.US,D,20111212,000000,12.6216,12.6216,12.5939,12.5939,6203.7880552324,0
+SPTM.US,D,20111213,000000,12.8109,12.8109,12.5156,12.5552,37142.028649375,0
+SPTM.US,D,20111214,000000,12.473,12.4808,12.3916,12.4036,39952.395075696,0
+SPTM.US,D,20111215,000000,12.5344,12.5394,12.453,12.469,35120.501614792,0
+SPTM.US,D,20111216,000000,12.5046,12.6097,12.4938,12.5205,18372.291357715,0
+SPTM.US,D,20111219,000000,12.5344,12.5403,12.35,12.354,11993.990240116,0
+SPTM.US,D,20111220,000000,12.6048,12.7287,12.6048,12.7257,128000.79188886,0
+SPTM.US,D,20111221,000000,12.6454,12.7703,12.6454,12.7673,81982.80696339,0
+SPTM.US,D,20111222,000000,12.8318,12.8833,12.7803,12.8665,1180887.5257024,0
+SPTM.US,D,20111223,000000,12.8903,12.9646,12.8903,12.9636,38704.576242474,0
+SPTM.US,D,20111227,000000,12.9775,13.0092,12.9775,13.0042,52259.096583637,0
+SPTM.US,D,20111228,000000,12.9824,12.9824,12.8149,12.8149,28271.116103405,0
+SPTM.US,D,20111229,000000,12.8575,12.925,12.8575,12.925,18608.337927621,0
+SPTM.US,D,20111230,000000,12.9488,12.9517,12.8903,12.8903,28886.451178802,0
+SPTM.US,D,20120103,000000,13.155,13.155,13.0736,13.0905,52489.090677393,0
+SPTM.US,D,20120104,000000,13.0638,13.0964,13.0638,13.0954,12348.060094976,0
+SPTM.US,D,20120105,000000,13.0202,13.154,13.0152,13.148,15164.478997449,0
+SPTM.US,D,20120106,000000,13.1282,13.1371,13.1054,13.1173,17754.938790268,0
+SPTM.US,D,20120109,000000,13.1332,13.145,13.1133,13.145,8876.9650221212,0
+SPTM.US,D,20120110,000000,13.2829,13.2829,13.2511,13.2689,17412.973887711,0
+SPTM.US,D,20120111,000000,13.2154,13.2937,13.2154,13.2868,26451.338273871,0
+SPTM.US,D,20120112,000000,13.3155,13.3235,13.2363,13.3235,47163.920410145,0
+SPTM.US,D,20120113,000000,13.2204,13.2481,13.2134,13.2481,13420.357119807,0
+SPTM.US,D,20120117,000000,13.379,13.3909,13.3007,13.3007,31372.001384997,0
+SPTM.US,D,20120118,000000,13.3393,13.4543,13.3393,13.4424,35708.600547508,0
+SPTM.US,D,20120119,000000,13.5366,13.5396,13.5208,13.5316,12450.952189551,0
+SPTM.US,D,20120120,000000,13.5148,13.5376,13.496,13.5366,7771.379378457,0
+SPTM.US,D,20120123,000000,13.5534,13.6179,13.5088,13.5524,46390.212208785,0
+SPTM.US,D,20120124,000000,13.4821,13.5218,13.4821,13.5218,3769.6838963258,0
+SPTM.US,D,20120125,000000,13.5069,13.6902,13.491,13.6902,47886.182564218,0
+SPTM.US,D,20120126,000000,13.717,13.7299,13.6546,13.6654,23846.756036698,0
+SPTM.US,D,20120127,000000,13.5584,13.6188,13.5584,13.6188,3313.7306929168,0
+SPTM.US,D,20120130,000000,13.4454,13.5406,13.4454,13.5406,21321.86473552,0
+SPTM.US,D,20120131,000000,13.6278,13.6278,13.4989,13.5584,200289.54954968,0
+SPTM.US,D,20120201,000000,13.6456,13.728,13.6456,13.7012,17412.973887711,0
+SPTM.US,D,20120202,000000,13.721,13.727,13.6694,13.719,22281.182205524,0
+SPTM.US,D,20120203,000000,13.8499,13.9233,13.8459,13.9233,63627.664288104,0
+SPTM.US,D,20120206,000000,13.8855,13.9093,13.8568,13.9093,5516.8320120433,0
+SPTM.US,D,20120207,000000,13.9539,13.9539,13.9233,13.9233,11529.967068505,0
+SPTM.US,D,20120208,000000,13.9669,13.9669,13.9053,13.9431,12518.538173241,0
+SPTM.US,D,20120209,000000,14.0243,14.0243,13.9956,13.9956,7262.9713817355,0
+SPTM.US,D,20120210,000000,13.8855,13.8885,13.8558,13.8558,5805.3333752622,0
+SPTM.US,D,20120213,000000,13.9787,13.9837,13.9609,13.9609,22558.587362466,0
+SPTM.US,D,20120214,000000,13.9411,13.9569,13.9024,13.9024,16867.242288056,0
+SPTM.US,D,20120215,000000,14.0025,14.0333,13.8965,13.8965,12443.890967373,0
+SPTM.US,D,20120216,000000,13.9341,14.0729,13.8965,14.0729,28179.320215109,0
+SPTM.US,D,20120217,000000,14.0937,14.0937,14.0719,14.0719,8306.0147718348,0
+SPTM.US,D,20120221,000000,14.1185,14.1334,14.0521,14.0521,11027.611547935,0
+SPTM.US,D,20120222,000000,14.0471,14.0749,14.0085,14.0412,9614.3583665724,0
+SPTM.US,D,20120223,000000,14.0987,14.0987,14.0382,14.0987,7687.653458362,0
+SPTM.US,D,20120224,000000,14.1245,14.1512,14.1185,14.1185,5198.0682680671,0
+SPTM.US,D,20120227,000000,14.0233,14.1622,14.0213,14.1622,9914.9646820942,0
+SPTM.US,D,20120228,000000,14.1632,14.1928,14.1433,14.177,26635.938796489,0
+SPTM.US,D,20120229,000000,14.1899,14.1918,14.0818,14.0828,159598.75238351,0
+SPTM.US,D,20120301,000000,14.1641,14.1879,14.1374,14.1582,12073.68117611,0
+SPTM.US,D,20120302,000000,14.1324,14.1324,14.1195,14.1195,121967.4819119,0
+SPTM.US,D,20120305,000000,14.0412,14.0799,14.0412,14.0799,7700.7671566901,0
+SPTM.US,D,20120306,000000,13.8885,13.9173,13.832,13.8558,54394.611919073,0
+SPTM.US,D,20120307,000000,13.9381,13.9471,13.9381,13.9471,3817.0949595121,0
+SPTM.US,D,20120308,000000,14.0353,14.1195,14.0353,14.0977,6632.5051159599,0
+SPTM.US,D,20120309,000000,14.1572,14.1988,14.1542,14.1542,5077.0187450382,0
+SPTM.US,D,20120312,000000,14.1512,14.173,14.1364,14.1562,11975.832811662,0
+SPTM.US,D,20120313,000000,14.2821,14.4109,14.2722,14.4109,54076.856921122,0
+SPTM.US,D,20120314,000000,14.4367,14.4367,14.3792,14.3832,8527.9388973878,0
+SPTM.US,D,20120315,000000,14.4734,14.4873,14.4516,14.4873,15974.502055717,0
+SPTM.US,D,20120316,000000,14.4843,14.5061,14.4823,14.5001,9013.1457355287,0
+SPTM.US,D,20120319,000000,14.5894,14.5983,14.5447,14.5447,6869.5604318915,0
+SPTM.US,D,20120320,000000,14.4615,14.5041,14.4615,14.4963,14466.426747982,0
+SPTM.US,D,20120321,000000,14.4773,14.4923,14.4764,14.4923,7961.0236312023,0
+SPTM.US,D,20120322,000000,14.3654,14.3961,14.3356,14.3356,8157.7291061243,0
+SPTM.US,D,20120323,000000,14.3753,14.4357,14.3138,14.4189,72177.795598047,0
+SPTM.US,D,20120326,000000,14.5259,14.6171,14.5259,14.6171,48625.59340072,0
+SPTM.US,D,20120327,000000,14.638,14.6459,14.5835,14.5835,85348.99244962,0
+SPTM.US,D,20120328,000000,14.5191,14.5259,14.4249,14.5071,35383.78432738,0
+SPTM.US,D,20120329,000000,14.405,14.5011,14.3683,14.5011,16261.994672911,0
+SPTM.US,D,20120330,000000,14.5567,14.5567,14.5447,14.5447,2156.6990019654,0
+SPTM.US,D,20120402,000000,14.5339,14.6667,14.5339,14.6489,17762.000012444,0
+SPTM.US,D,20120403,000000,14.6231,14.6231,14.5259,14.5815,8923.3673392823,0
+SPTM.US,D,20120404,000000,14.408,14.4487,14.4011,14.4357,19308.407669139,0
+SPTM.US,D,20120405,000000,14.3683,14.4278,14.3683,14.4011,3667.8005477764,0
+SPTM.US,D,20120409,000000,14.2236,14.2652,14.2088,14.2434,45477.297055942,0
+SPTM.US,D,20120410,000000,14.1889,14.1938,13.9877,13.9907,103685.97769645,0
+SPTM.US,D,20120411,000000,14.1304,14.1572,14.0957,14.1046,39816.214362289,0
+SPTM.US,D,20120412,000000,14.2712,14.3198,14.2712,14.3198,8465.3966438229,0
+SPTM.US,D,20120413,000000,14.2652,14.2652,14.187,14.1908,3830.2086578402,0
+SPTM.US,D,20120416,000000,14.2236,14.2286,14.0918,14.1324,27671.920964413,0
+SPTM.US,D,20120417,000000,14.1988,14.3564,14.1988,14.3535,56753.060126087,0
+SPTM.US,D,20120418,000000,14.2682,14.3138,14.2682,14.289,8682.2770392497,0
+SPTM.US,D,20120419,000000,14.2672,14.3574,14.2018,14.2146,37959.112929821,0
+SPTM.US,D,20120420,000000,14.2742,14.3049,14.2296,14.2296,39083.864747964,0
+SPTM.US,D,20120423,000000,14.0808,14.1175,14.0471,14.1136,31918.741730677,0
+SPTM.US,D,20120424,000000,14.1304,14.1908,14.1116,14.1512,23386.767849189,0
+SPTM.US,D,20120425,000000,14.3356,14.3614,14.3228,14.3614,12543.756823873,0
+SPTM.US,D,20120426,000000,14.3584,14.4853,14.3535,14.4645,17354.466618247,0
+SPTM.US,D,20120427,000000,14.4665,14.5389,14.4615,14.5061,20976.873594887,0
+SPTM.US,D,20120430,000000,14.4565,14.4565,14.4219,14.4387,4347.6953687889,0
+SPTM.US,D,20120501,000000,14.4357,14.6073,14.4189,14.5161,27314.824871477,0
+SPTM.US,D,20120502,000000,14.4506,14.4982,14.4129,14.4853,542134.4113294,0
+SPTM.US,D,20120503,000000,14.4963,14.5011,14.3564,14.3564,57258.441884732,0
+SPTM.US,D,20120504,000000,14.3088,14.3088,14.1324,14.1324,18617.416641848,0
+SPTM.US,D,20120507,000000,14.0729,14.182,14.0729,14.1522,18156401.550885,0
+SPTM.US,D,20120508,000000,14.0789,14.0957,13.9233,14.0957,14530.986493597,0
+SPTM.US,D,20120509,000000,13.9609,14.1017,13.9024,14.0541,52266.157805815,0
+SPTM.US,D,20120510,000000,14.1086,14.1274,14.0541,14.0749,12013.156414596,0
+SPTM.US,D,20120511,000000,13.9559,14.1205,13.9559,14.0025,18360.186405412,0
+SPTM.US,D,20120514,000000,13.8816,13.9321,13.8796,13.9321,7055.1697005359,0
+SPTM.US,D,20120515,000000,13.8627,13.9063,13.7785,13.7795,16558.566004331,0
+SPTM.US,D,20120516,000000,13.831,13.8845,13.724,13.724,61203.64758945,0
+SPTM.US,D,20120517,000000,13.6942,13.6942,13.495,13.495,12550.818046049,0
+SPTM.US,D,20120518,000000,13.5029,13.5029,13.3453,13.3453,13565.616547441,0
+SPTM.US,D,20120521,000000,13.4097,13.5762,13.4097,13.5762,4904.523174722,0
+SPTM.US,D,20120522,000000,13.7032,13.7032,13.5723,13.5882,17100.262619886,0
+SPTM.US,D,20120523,000000,13.5069,13.5634,13.3899,13.5634,45568.084198214,0
+SPTM.US,D,20120524,000000,13.6784,13.6814,13.5554,13.5554,9105.9503698509,0
+SPTM.US,D,20120525,000000,13.6625,13.6625,13.6208,13.6208,4033.9753549389,0
+SPTM.US,D,20120529,000000,13.7418,13.7557,13.7111,13.7428,4455.6311934897,0
+SPTM.US,D,20120530,000000,13.6724,13.6724,13.5475,13.5703,584416.00097738,0
+SPTM.US,D,20120531,000000,13.498,13.5772,13.4167,13.5762,35716.670515709,0
+SPTM.US,D,20120601,000000,13.3225,13.3523,13.1926,13.1926,46896.602713456,0
+SPTM.US,D,20120604,000000,13.1996,13.2333,13.0826,13.143,103039.37149428,0
+SPTM.US,D,20120605,000000,13.1599,13.2917,13.1599,13.2917,52547.597946857,0
+SPTM.US,D,20120606,000000,13.3889,13.5862,13.3889,13.5862,40640.359864911,0
+SPTM.US,D,20120607,000000,13.7418,13.7418,13.5842,13.5842,32004.485142822,0
+SPTM.US,D,20120608,000000,13.5456,13.6902,13.5158,13.6902,58994.493794172,0
+SPTM.US,D,20120611,000000,13.8181,13.8181,13.5495,13.5574,9747.5128419042,0
+SPTM.US,D,20120612,000000,13.5366,13.6398,13.5138,13.6398,14138.584289778,0
+SPTM.US,D,20120613,000000,13.611,13.6942,13.5257,13.5426,13489.960595549,0
+SPTM.US,D,20120614,000000,13.5772,13.7329,13.5762,13.6992,29800.375077671,0
+SPTM.US,D,20120615,000000,13.7448,13.8647,13.7448,13.831,33513.569196584,0
+SPTM.US,D,20120618,000000,13.7815,13.9015,13.7815,13.8845,18131.201057683,0
+SPTM.US,D,20120619,000000,14.0194,14.0709,14.0194,14.0541,6918.9889871283,0
+SPTM.US,D,20120620,000000,14.0045,14.0045,13.9569,13.9569,1986.2209236996,0
+SPTM.US,D,20120621,000000,14.0145,14.0145,13.7349,13.7408,25898.545452039,0
+SPTM.US,D,20120622,000000,13.7458,13.7577,13.7042,13.7577,5857.7881685747,0
+SPTM.US,D,20120625,000000,13.5426,13.5426,13.5426,13.5426,2920.3197430728,0
+SPTM.US,D,20120626,000000,13.6625,13.6625,13.6625,13.6625,1112.6468658409,0
+SPTM.US,D,20120627,000000,13.7517,13.7725,13.7517,13.7686,246682.78799655,0
+SPTM.US,D,20120628,000000,13.6922,13.6942,13.5852,13.6338,12641.605188321,0
+SPTM.US,D,20120629,000000,13.9907,14.0908,13.9907,14.0908,10935.815659638,0
+SPTM.US,D,20120702,000000,14.0531,14.1027,14.0481,14.1027,32408.992298944,0
+SPTM.US,D,20120703,000000,14.1918,14.2414,14.1918,14.2068,4327.5204482841,0
+SPTM.US,D,20120705,000000,14.1879,14.2346,14.185,14.185,23441.240134551,0
+SPTM.US,D,20120709,000000,14.0223,14.0461,13.9679,13.9679,15902.881087925,0
+SPTM.US,D,20120710,000000,13.9936,13.9956,13.9936,13.9936,2183.9351446469,0
+SPTM.US,D,20120712,000000,13.8271,13.8747,13.8271,13.8747,3783.8063406792,0
+SPTM.US,D,20120713,000000,13.9936,13.9936,13.9936,13.9936,690.99102729012,0
+SPTM.US,D,20120716,000000,13.949,14.0135,13.949,14.0025,28069.366898357,0
+SPTM.US,D,20120717,000000,14.0481,14.1175,14.0481,14.1175,2784.1390296653,0
+SPTM.US,D,20120718,000000,14.1978,14.2028,14.1889,14.1889,4897.4619525453,0
+SPTM.US,D,20120719,000000,14.2117,14.2374,14.1948,14.2374,31683.703906796,0
+SPTM.US,D,20120720,000000,14.1918,14.1918,14.0977,14.1056,5691.34507441,0
+SPTM.US,D,20120723,000000,13.9073,13.9639,13.9073,13.9639,6786.8432578218,0
+SPTM.US,D,20120724,000000,13.8499,13.8499,13.7587,13.7587,8636.8834681138,0
+SPTM.US,D,20120725,000000,13.8687,13.8717,13.7815,13.8558,8400.8368982074,0
+SPTM.US,D,20120726,000000,14.0105,14.0253,13.9917,14.0025,5314.0740609698,0
+SPTM.US,D,20120727,000000,14.2712,14.3465,14.2712,14.3465,3293.555772412,0
+SPTM.US,D,20120730,000000,14.3138,14.3406,14.2622,14.289,19858.174252895,0
+SPTM.US,D,20120801,000000,14.3108,14.3108,14.2068,14.2068,9297.6121146467,0
+SPTM.US,D,20120802,000000,14.0888,14.1403,13.9787,13.9787,151886.88902054,0
+SPTM.US,D,20120803,000000,14.3228,14.3901,14.3228,14.3346,5965.7239932755,0
+SPTM.US,D,20120806,000000,14.4109,14.4298,14.4109,14.4298,10118.731379193,0
+SPTM.US,D,20120807,000000,14.4536,14.5319,14.4536,14.5239,69196.95109346,0
+SPTM.US,D,20120808,000000,14.4387,14.4923,14.4387,14.4923,13960.036243311,0
+SPTM.US,D,20120809,000000,14.5319,14.5319,14.5031,14.521,2150.6465258139,0
+SPTM.US,D,20120810,000000,14.4615,14.4615,14.4615,14.4615,690.99102729012,0
+SPTM.US,D,20120813,000000,14.4873,14.5161,14.4487,14.4982,22825.905059154,0
+SPTM.US,D,20120814,000000,14.5438,14.5438,14.4803,14.4803,2694.3606334188,0
+SPTM.US,D,20120816,000000,14.5359,14.6469,14.5359,14.636,5064.9137927353,0
+SPTM.US,D,20120817,000000,14.6637,14.6727,14.6509,14.6727,14229.37143205,0
+SPTM.US,D,20120820,000000,14.6221,14.6647,14.6221,14.6578,4309.3630198297,0
+SPTM.US,D,20120821,000000,14.7004,14.7728,14.6588,14.6588,6273.3915309741,0
+SPTM.US,D,20120822,000000,14.5835,14.6311,14.5735,14.5735,12924.054075388,0
+SPTM.US,D,20120823,000000,14.5983,14.632,14.4903,14.5061,71594.740395458,0
+SPTM.US,D,20120824,000000,14.4764,14.5587,14.4764,14.5587,2890.0573623156,0
+SPTM.US,D,20120827,000000,14.634,14.6548,14.5933,14.6221,14019.5522588,0
+SPTM.US,D,20120828,000000,14.5547,14.6142,14.5547,14.5865,5031.6251739023,0
+SPTM.US,D,20120829,000000,14.6043,14.6063,14.5587,14.6063,10046.101665375,0
+SPTM.US,D,20120830,000000,14.4963,14.5151,14.4853,14.5071,15231.056235114,0
+SPTM.US,D,20120831,000000,14.6291,14.6291,14.5497,14.5963,5037.6776500538,0
+SPTM.US,D,20120904,000000,14.5547,14.5775,14.4793,14.521,40104.715725508,0
+SPTM.US,D,20120905,000000,14.5617,14.5894,14.5438,14.5438,17172.892333704,0
+SPTM.US,D,20120906,000000,14.638,14.8392,14.638,14.8392,25069.356219291,0
+SPTM.US,D,20120907,000000,14.8818,14.9274,14.8818,14.9245,14931.458665618,0
+SPTM.US,D,20120910,000000,14.9245,14.9245,14.9245,14.9245,690.99102729012,0
+SPTM.US,D,20120911,000000,14.8402,14.9175,14.8402,14.8967,14101.260686844,0
+SPTM.US,D,20120912,000000,14.9384,14.9384,14.9086,14.9254,15436.840424264,0
+SPTM.US,D,20120913,000000,15.093,15.1495,15.093,15.1415,10734.06645459,0
+SPTM.US,D,20120914,000000,15.2001,15.2794,15.2001,15.205,25997.402562512,0
+SPTM.US,D,20120917,000000,15.2031,15.2169,15.1515,15.1515,15844.373818461,0
+SPTM.US,D,20120918,000000,15.0811,15.1415,15.0801,15.1237,9355.1106380855,0
+SPTM.US,D,20120919,000000,15.1733,15.2139,15.1733,15.2139,15477.190265274,0
+SPTM.US,D,20120920,000000,15.0901,15.1425,15.0643,15.1425,13583.773975896,0
+SPTM.US,D,20120921,000000,15.2437,15.2437,15.1633,15.1633,33963.469923841,0
+SPTM.US,D,20120924,000000,15.0692,15.1347,15.0673,15.1217,362880.24264407,0
+SPTM.US,D,20120925,000000,15.1039,15.1039,14.976,14.976,29951.686981457,0
+SPTM.US,D,20120926,000000,14.8818,14.8818,14.864,14.8769,5737.7473915711,0
+SPTM.US,D,20120927,000000,14.9146,15.0236,14.9056,15.0236,6367.2049113215,0
+SPTM.US,D,20120928,000000,14.9086,14.9582,14.9086,14.9582,4182.2610206494,0
+SPTM.US,D,20121001,000000,14.9919,15.0811,14.9612,14.9612,15105.971727984,0
+SPTM.US,D,20121002,000000,14.9939,14.9939,14.9473,14.976,31775.499795093,0
+SPTM.US,D,20121003,000000,14.9691,15.0999,14.9691,15.0187,286727.98770657,0
+SPTM.US,D,20121004,000000,15.1347,15.1733,15.1347,15.1633,15844.373818461,0
+SPTM.US,D,20121005,000000,15.2258,15.2258,15.2169,15.2169,4719.9226521029,0
+SPTM.US,D,20121008,000000,15.1565,15.1565,15.1119,15.1149,11447.249894435,0
+SPTM.US,D,20121009,000000,15.1237,15.1237,14.9959,14.9959,3576.0046594795,0
+SPTM.US,D,20121010,000000,14.9403,14.9403,14.855,14.855,2255.556112439,0
+SPTM.US,D,20121011,000000,14.9522,14.9522,14.9324,14.9324,3056.5004564804,0
+SPTM.US,D,20121012,000000,14.8184,14.8184,14.8184,14.8184,690.99102729012,0
+SPTM.US,D,20121015,000000,14.8492,14.9344,14.8284,14.9344,6221.9454836868,0
+SPTM.US,D,20121016,000000,15.0018,15.0881,14.9988,15.0881,11758.952416235,0
+SPTM.US,D,20121017,000000,15.1703,15.1713,15.1386,15.1633,19858.174252895,0
+SPTM.US,D,20121018,000000,14.4705,15.1119,14.4705,15.1119,11657.069067685,0
+SPTM.US,D,20121019,000000,15.1287,15.1287,14.8828,14.8828,6948.2426218603,0
+SPTM.US,D,20121022,000000,14.8828,14.8918,14.8006,14.855,15635.563391236,0
+SPTM.US,D,20121023,000000,14.6548,14.755,14.6548,14.7064,8224.3063437902,0
+SPTM.US,D,20121024,000000,14.7381,14.7381,14.6568,14.6568,6229.0067058635,0
+SPTM.US,D,20121025,000000,14.6469,14.6469,14.6469,14.6469,871.55656580826,0
+SPTM.US,D,20121026,000000,14.6588,14.6965,14.6479,14.6955,16637.248194301,0
+SPTM.US,D,20121031,000000,14.9374,14.9374,14.6201,14.6816,42501.496281481,0
+SPTM.US,D,20121101,000000,14.8452,14.8472,14.8362,14.8362,4309.3630198297,0
+SPTM.US,D,20121102,000000,14.9254,14.9254,14.8818,14.8918,9659.7519377082,0
+SPTM.US,D,20121105,000000,14.7054,14.7946,14.7054,14.754,9711.1979849955,0
+SPTM.US,D,20121106,000000,14.8006,14.8184,14.8006,14.8144,11941.535446803,0
+SPTM.US,D,20121107,000000,14.4506,14.7104,14.4506,14.5933,23641.980593574,0
+SPTM.US,D,20121108,000000,14.5775,14.5983,14.3941,14.4506,29277.844636596,0
+SPTM.US,D,20121109,000000,14.2414,14.4715,14.2414,14.4715,27951.343613404,0
+SPTM.US,D,20121112,000000,14.3971,14.4437,14.3455,14.406,25249.921757809,0
+SPTM.US,D,20121113,000000,14.3792,14.4219,14.3525,14.3525,5235.391871001,0
+SPTM.US,D,20121114,000000,14.2652,14.2652,14.1384,14.1384,27733.454471952,0
+SPTM.US,D,20121115,000000,14.0987,14.1324,14.0313,14.0838,13440.532040312,0
+SPTM.US,D,20121116,000000,14.0323,14.182,14.0273,14.182,9317.7870351515,0
+SPTM.US,D,20121119,000000,14.3574,14.3802,14.3574,14.3802,6209.8405313839,0
+SPTM.US,D,20121120,000000,14.3802,14.4903,14.3802,14.4635,222077.45494886,0
+SPTM.US,D,20121121,000000,14.4953,14.5151,14.4953,14.5151,15653.72081969,0
+SPTM.US,D,20121123,000000,14.636,14.636,14.5647,14.636,2235.3811919342,0
+SPTM.US,D,20121126,000000,14.5983,14.6568,14.5983,14.632,8980.865862721,0
+SPTM.US,D,20121127,000000,14.636,14.6955,14.636,14.6429,21615.409828865,0
+SPTM.US,D,20121128,000000,14.4923,14.6489,14.4457,14.6489,20747.888247158,0
+SPTM.US,D,20121129,000000,14.7312,14.8026,14.7312,14.7946,6555.8404180416,0
+SPTM.US,D,20121130,000000,14.7658,14.7818,14.751,14.7788,10046.101665375,0
+SPTM.US,D,20121203,000000,14.7986,14.8194,14.7698,14.7698,8738.7668166632,0
+SPTM.US,D,20121204,000000,14.744,14.744,14.6727,14.6965,11904.21184387,0
+SPTM.US,D,20121205,000000,14.636,14.8144,14.636,14.7222,11478.521021218,0
+SPTM.US,D,20121206,000000,14.757,14.7946,14.757,14.7946,4020.8616566108,0
+SPTM.US,D,20121207,000000,14.8006,14.8094,14.7926,14.7936,535677.42802183,0
+SPTM.US,D,20121210,000000,14.8214,14.8531,14.8184,14.8531,34604.023649869,0
+SPTM.US,D,20121211,000000,14.8878,15.0067,14.8322,14.8957,7236.7439850793,0
+SPTM.US,D,20121212,000000,14.9522,15.0484,14.9403,14.9403,39083.864747964,0
+SPTM.US,D,20121213,000000,14.978,14.981,14.8094,14.8521,12413.628586616,0
+SPTM.US,D,20121214,000000,14.8521,14.8521,14.7936,14.7936,10118.731379193,0
+SPTM.US,D,20121217,000000,14.8284,14.9711,14.8284,14.9711,43385.157799592,0
+SPTM.US,D,20121218,000000,15.0236,15.1415,15.0236,15.1257,75178.815023139,0
+SPTM.US,D,20121219,000000,15.1495,15.1515,15.0593,15.0851,17557.22456932,0
+SPTM.US,D,20121220,000000,15.0811,15.1059,15.0543,15.0999,219809.79388413,0
+SPTM.US,D,20121221,000000,14.8254,14.8749,14.8094,14.869,46638.363730995,0
+SPTM.US,D,20121224,000000,14.863,14.8818,14.863,14.871,480042.05849171,0
+SPTM.US,D,20121226,000000,14.8858,14.8858,14.7678,14.8084,13078.392217251,0
+SPTM.US,D,20121227,000000,14.7946,14.7946,14.5993,14.749,775071.01723998,0
+SPTM.US,D,20121228,000000,14.6846,14.7242,14.5983,14.6063,16650.361892628,0
+SPTM.US,D,20121231,000000,14.6083,14.8352,14.6013,14.8352,59248.697792533,0
+SPTM.US,D,20130102,000000,15.1495,15.2338,15.1187,15.2338,297438.85300257,0
+SPTM.US,D,20130103,000000,15.2119,15.2625,15.2021,15.21,18871.620640209,0
+SPTM.US,D,20130104,000000,15.2576,15.2833,15.2407,15.2833,4769.3512073397,0
+SPTM.US,D,20130107,000000,15.2278,15.2576,15.205,15.2249,319923.80190519,0
+SPTM.US,D,20130108,000000,15.1713,15.1713,15.1525,15.1525,2661.0720145859,0
+SPTM.US,D,20130109,000000,15.2655,15.2655,15.2655,15.2655,1939.8186065385,0
+SPTM.US,D,20130110,000000,15.2754,15.3378,15.2754,15.3378,2681.2469350907,0
+SPTM.US,D,20130111,000000,15.2982,15.3596,15.2982,15.3557,6912.9365109769,0
+SPTM.US,D,20130114,000000,15.3557,15.3646,15.3339,15.3339,78249.437923973,0
+SPTM.US,D,20130115,000000,15.3398,15.3954,15.3319,15.3954,10490.958662507,0
+SPTM.US,D,20130116,000000,15.3894,15.3974,15.3557,15.3844,23105.327708147,0
+SPTM.US,D,20130117,000000,15.4598,15.5202,15.4598,15.4886,25042.120076609,0
+SPTM.US,D,20130118,000000,15.4598,15.4598,15.4538,15.4538,5011.4502533975,0
+SPTM.US,D,20130122,000000,15.555,15.5887,15.4984,15.5887,4449.5787173383,0
+SPTM.US,D,20130123,000000,15.6303,15.6303,15.6303,15.6303,690.99102729012,0
+SPTM.US,D,20130124,000000,15.6253,15.7007,15.6253,15.6601,12220.958095795,0
+SPTM.US,D,20130125,000000,15.6917,15.7265,15.6501,15.6967,16139.936403857,0
+SPTM.US,D,20130128,000000,15.6809,15.7591,15.6809,15.7037,11751.891194058,0
+SPTM.US,D,20130129,000000,15.7235,15.7859,15.7235,15.7741,21379.363258959,0
+SPTM.US,D,20130130,000000,15.8008,15.8008,15.7265,15.7383,6741.4496866859,0
+SPTM.US,D,20130131,000000,15.663,15.7265,15.663,15.7255,9914.9646820942,0
+SPTM.US,D,20130201,000000,15.8315,15.8395,15.8266,15.8266,4658.3891445631,0
+SPTM.US,D,20130204,000000,15.7671,15.7671,15.6729,15.6729,10922.70196131,0
+SPTM.US,D,20130205,000000,15.7007,15.8127,15.7007,15.8127,42349.17563167,0
+SPTM.US,D,20130206,000000,15.7523,15.8097,15.7433,15.8097,10779.460025725,0
+SPTM.US,D,20130207,000000,15.8256,15.8256,15.7731,15.7731,3783.8063406792,0
+SPTM.US,D,20130208,000000,15.8712,15.8712,15.8712,15.8712,690.99102729012,0
+SPTM.US,D,20130211,000000,15.8762,15.8762,15.8652,15.8652,7195.3853980444,0
+SPTM.US,D,20130212,000000,15.9158,15.9158,15.9158,15.9158,1771.3580203233,0
+SPTM.US,D,20130213,000000,15.9584,15.9584,15.9346,15.9346,1711.8420048341,0
+SPTM.US,D,20130214,000000,15.9247,15.9376,15.9247,15.9376,2727.6492522518,0
+SPTM.US,D,20130215,000000,15.889,15.9356,15.889,15.9356,4757.2462550368,0
+SPTM.US,D,20130219,000000,15.9544,16.0358,15.9544,16.0358,16584.793400988,0
+SPTM.US,D,20130220,000000,15.8504,16.015,15.8504,15.8672,11508.783401975,0
+SPTM.US,D,20130221,000000,15.7998,15.7998,15.6739,15.7591,34082.501954819,0
+SPTM.US,D,20130222,000000,15.8375,15.8603,15.8375,15.8573,6209.8405313839,0
+SPTM.US,D,20130225,000000,15.9524,15.9524,15.7453,15.7542,7308.3649528714,0
+SPTM.US,D,20130226,000000,15.6601,15.7155,15.6164,15.6887,258357.00574666,0
+SPTM.US,D,20130227,000000,15.6679,15.8662,15.6679,15.8662,10614.025677586,0
+SPTM.US,D,20130228,000000,15.9138,15.9505,15.8662,15.8662,84735.674866273,0
+SPTM.US,D,20130301,000000,15.8097,15.9138,15.7285,15.9138,60851.595226641,0
+SPTM.US,D,20130304,000000,15.893,15.9822,15.8662,15.9822,11070.987627021,0
+SPTM.US,D,20130305,000000,16.0576,16.1706,16.0576,16.1706,56908.407013974,0
+SPTM.US,D,20130306,000000,16.2122,16.2122,16.1507,16.1725,20362.547265515,0
+SPTM.US,D,20130307,000000,16.1963,16.2201,16.1845,16.2181,50403.003897194,0
+SPTM.US,D,20130308,000000,16.3005,16.3005,16.2122,16.2747,46454.771954401,0
+SPTM.US,D,20130311,000000,16.2797,16.2797,16.2797,16.2797,2484.5414601687,0
+SPTM.US,D,20130312,000000,16.3073,16.3073,16.2667,16.2845,12659.762616775,0
+SPTM.US,D,20130313,000000,16.2865,16.3025,16.2667,16.2667,3576.0046594795,0
+SPTM.US,D,20130314,000000,16.3966,16.4283,16.3936,16.4214,131667.58369062,0
+SPTM.US,D,20130315,000000,16.4184,16.4263,16.3887,16.4164,19400.203557436,0
+SPTM.US,D,20130318,000000,16.2797,16.3718,16.2598,16.3291,20095.229568827,0
+SPTM.US,D,20130319,000000,16.3045,16.3045,16.2162,16.2717,16570.670956634,0
+SPTM.US,D,20130320,000000,16.3718,16.3917,16.3589,16.3917,4443.5262411868,0
+SPTM.US,D,20130321,000000,16.3073,16.3539,16.2578,16.2647,34343.767175356,0
+SPTM.US,D,20130322,000000,16.3291,16.3441,16.3291,16.3441,2823.4801246497,0
+SPTM.US,D,20130325,000000,16.4313,16.4353,16.2409,16.2767,396003.42712887,0
+SPTM.US,D,20130326,000000,16.349,16.4234,16.349,16.4234,6888.7266063711,0
+SPTM.US,D,20130327,000000,16.4253,16.4253,16.4204,16.4204,2517.8300790016,0
+SPTM.US,D,20130328,000000,16.4372,16.4868,16.4353,16.4848,31210.602020958,0
+SPTM.US,D,20130401,000000,16.3728,16.3728,16.349,16.349,2325.1595881806,0
+SPTM.US,D,20130402,000000,16.4442,16.465,16.4442,16.465,4149.9811478417,0
+SPTM.US,D,20130403,000000,16.4729,16.4779,16.2985,16.2985,11070.987627021,0
+SPTM.US,D,20130404,000000,16.3282,16.3311,16.2965,16.3291,13979.20241779,0
+SPTM.US,D,20130405,000000,16.1468,16.2291,16.121,16.2251,37134.967427199,0
+SPTM.US,D,20130408,000000,16.2885,16.349,16.2529,16.349,26245.554084721,0
+SPTM.US,D,20130409,000000,16.4283,16.4531,16.4283,16.4531,3796.9200390073,0
+SPTM.US,D,20130410,000000,16.471,16.6504,16.471,16.6504,17473.498649226,0
+SPTM.US,D,20130411,000000,16.6811,16.7297,16.6811,16.7019,11819.477177749,0
+SPTM.US,D,20130412,000000,16.6573,16.6573,16.6326,16.6504,2353.4044768874,0
+SPTM.US,D,20130415,000000,16.5642,16.5642,16.2598,16.3005,46934.935062415,0
+SPTM.US,D,20130416,000000,16.3807,16.471,16.3629,16.469,16674.571797234,0
+SPTM.US,D,20130417,000000,16.2578,16.4164,16.1934,16.2727,20151.71934624,0
+SPTM.US,D,20130418,000000,16.2023,16.2291,16.1458,16.1587,16584.793400988,0
+SPTM.US,D,20130419,000000,16.1973,16.3053,16.1973,16.2965,181629.76557477,0
+SPTM.US,D,20130422,000000,16.2578,16.3341,16.2578,16.3341,4550.4533198624,0
+SPTM.US,D,20130423,000000,16.5334,16.5364,16.5334,16.5364,1433.4281018675,0
+SPTM.US,D,20130424,000000,16.5502,16.574,16.5384,16.571,18708.20378412,0
+SPTM.US,D,20130425,000000,16.5988,16.7009,16.5968,16.6355,37410.355092089,0
+SPTM.US,D,20130426,000000,16.59,16.6018,16.59,16.59,8471.4491199743,0
+SPTM.US,D,20130429,000000,16.699,16.7495,16.697,16.7317,204788.55682226,0
+SPTM.US,D,20130430,000000,16.6434,16.7515,16.6394,16.7515,12177.58201671,0
+SPTM.US,D,20130501,000000,16.699,16.7059,16.576,16.576,64007.96153962,0
+SPTM.US,D,20130502,000000,16.6622,16.7535,16.6622,16.7535,2280.77476307,0
+SPTM.US,D,20130503,000000,16.9458,16.9686,16.8803,16.9458,5465.385964756,0
+SPTM.US,D,20130506,000000,16.9379,16.9944,16.9379,16.9865,7608.9712683932,0
+SPTM.US,D,20130507,000000,17.0003,17.038,17.0003,17.0073,3562.8909611514,0
+SPTM.US,D,20130508,000000,17.0568,17.1332,17.0568,17.1014,77492.878405042,0
+SPTM.US,D,20130509,000000,17.151,17.1738,17.1262,17.1262,4201.427195129,0
+SPTM.US,D,20130510,000000,17.15,17.1906,17.0895,17.1906,8986.9183388725,0
+SPTM.US,D,20130513,000000,17.147,17.2075,17.143,17.1619,11634.876655131,0
+SPTM.US,D,20130514,000000,17.2313,17.3314,17.2313,17.3205,5084.0799672149,0
+SPTM.US,D,20130515,000000,17.377,17.4464,17.3542,17.3869,5845.6832162719,0
+SPTM.US,D,20130516,000000,17.4415,17.4415,17.4197,17.4355,8139.57167767,0
+SPTM.US,D,20130517,000000,17.4375,17.4989,17.4375,17.4989,40180.371677402,0
+SPTM.US,D,20130520,000000,17.5217,17.5783,17.4959,17.5119,10894.457072603,0
+SPTM.US,D,20130521,000000,17.5535,17.5535,17.4781,17.4781,1542.3726725936,0
+SPTM.US,D,20130522,000000,17.6209,17.727,17.3344,17.3344,10073.337808057,0
+SPTM.US,D,20130523,000000,17.2194,17.3651,17.1856,17.3552,58970.283889566,0
+SPTM.US,D,20130524,000000,17.2472,17.3294,17.2472,17.3235,237779.59557777,0
+SPTM.US,D,20130528,000000,17.5813,17.5813,17.4771,17.4771,4464.7099077169,0
+SPTM.US,D,20130529,000000,17.3195,17.3681,17.3195,17.3681,1764.2967981466,0
+SPTM.US,D,20130530,000000,17.375,17.375,17.375,17.375,1593.8187198809,0
+SPTM.US,D,20130531,000000,17.4375,17.4375,17.1619,17.1619,3562.8909611514,0
+SPTM.US,D,20130603,000000,17.2174,17.2174,17.1094,17.1966,157267.54031918,0
+SPTM.US,D,20130604,000000,17.271,17.3066,17.1014,17.1876,19969.136315671,0
+SPTM.US,D,20130605,000000,16.9924,17.0122,16.9051,16.9419,18720.308736423,0
+SPTM.US,D,20130606,000000,16.9715,17.042,16.8109,17.042,10950.946850016,0
+SPTM.US,D,20130607,000000,17.1708,17.273,17.1014,17.2372,24153.414828372,0
+SPTM.US,D,20130610,000000,17.2948,17.3354,17.256,17.27,23429.135182248,0
+SPTM.US,D,20130611,000000,17.2084,17.263,17.1609,17.1619,10484.906186356,0
+SPTM.US,D,20130612,000000,17.034,17.034,17.0221,17.0221,8400.8368982074,0
+SPTM.US,D,20130613,000000,16.9081,17.2531,16.9081,17.2531,18962.407782481,0
+SPTM.US,D,20130614,000000,17.1856,17.1876,17.1658,17.1708,10427.407662916,0
+SPTM.US,D,20130617,000000,17.2084,17.3096,17.2036,17.256,18617.416641848,0
+SPTM.US,D,20130618,000000,17.3621,17.4177,17.3592,17.3909,4007.7479582827,0
+SPTM.US,D,20130619,000000,17.3225,17.3294,17.2134,17.2134,2751.8591568576,0
+SPTM.US,D,20130620,000000,16.9686,16.9686,16.7515,16.7515,34155.131668636,0
+SPTM.US,D,20130621,000000,16.8595,16.8595,16.6762,16.7614,28892.503654954,0
+SPTM.US,D,20130624,000000,16.5176,16.6156,16.4263,16.5948,281261.59299579,0
+SPTM.US,D,20130625,000000,16.7089,16.7118,16.6156,16.7108,21988.645858204,0
+SPTM.US,D,20130626,000000,16.6137,16.9011,16.6137,16.8873,16478.875068337,0
+SPTM.US,D,20130627,000000,17.0122,17.0291,16.9815,17.0211,13960.036243311,0
+SPTM.US,D,20130628,000000,16.9567,16.9656,16.9171,16.9171,8503.728992782,0
+SPTM.US,D,20130701,000000,17.1212,17.1282,17.034,17.034,10254.9120926,0
+SPTM.US,D,20130702,000000,17.1292,17.1352,16.9963,17.0311,6413.6072284826,0
+SPTM.US,D,20130703,000000,17.0112,17.0261,17.0112,17.0261,2836.5938229778,0
+SPTM.US,D,20130705,000000,17.1718,17.1906,17.1718,17.1847,4404.1851462024,0
+SPTM.US,D,20130708,000000,17.3503,17.3503,17.2957,17.3225,6837.2805590838,0
+SPTM.US,D,20130709,000000,17.3621,17.6021,17.3621,17.4435,12672.876315104,0
+SPTM.US,D,20130710,000000,17.4305,17.5009,17.4305,17.4751,2125.4278751829,0
+SPTM.US,D,20130711,000000,17.61,17.6258,17.61,17.6258,7595.8575700651,0
+SPTM.US,D,20130712,000000,17.6526,17.721,17.6526,17.6922,5452.2722664278,0
+SPTM.US,D,20130716,000000,17.7548,17.7548,17.6834,17.6873,6811.0531624275,0
+SPTM.US,D,20130717,000000,17.7756,17.7924,17.7756,17.7924,2432.0866668562,0
+SPTM.US,D,20130718,000000,17.7368,17.8687,17.7368,17.8687,6045.4149292696,0
+SPTM.US,D,20130719,000000,17.8072,17.8618,17.8072,17.8568,13197.424248229,0
+SPTM.US,D,20130723,000000,17.8935,17.8965,17.8935,17.8965,1427.3756257161,0
+SPTM.US,D,20130724,000000,17.843,17.843,17.8132,17.8132,4904.523174722,0
+SPTM.US,D,20130725,000000,17.7786,17.7786,17.7786,17.7786,2125.4278751829,0
+SPTM.US,D,20130729,000000,17.8737,17.8766,17.8232,17.828,7393.0996189916,0
+SPTM.US,D,20130730,000000,17.8836,17.8836,17.8132,17.8132,2273.7135408933,0
+SPTM.US,D,20130801,000000,17.9698,18.1175,17.9698,18.0829,127662.8619704,0
+SPTM.US,D,20130802,000000,18.0829,18.0829,18.0769,18.0769,1542.3726725936,0
+SPTM.US,D,20130805,000000,18.0879,18.1047,18.0769,18.0957,8629.8222459371,0
+SPTM.US,D,20130806,000000,17.9748,17.9797,17.9748,17.9797,1947.8885747405,0
+SPTM.US,D,20130807,000000,17.9024,17.9024,17.9024,17.9024,1024.8859616449,0
+SPTM.US,D,20130808,000000,17.9996,17.9996,17.9996,17.9996,690.99102729012,0
+SPTM.US,D,20130809,000000,17.9411,17.9411,17.9411,17.9411,932.08132732273,0
+SPTM.US,D,20130812,000000,17.9292,17.9292,17.8965,17.8965,3268.337121781,0
+SPTM.US,D,20130814,000000,17.946,17.946,17.8965,17.8965,4986.2316027665,0
+SPTM.US,D,20130815,000000,17.6952,17.6952,17.604,17.6278,5112.3248559216,0
+SPTM.US,D,20130816,000000,17.6318,17.6318,17.6298,17.6298,11465.407322889,0
+SPTM.US,D,20130819,000000,17.5287,17.5425,17.4801,17.4891,194851.39972761,0
+SPTM.US,D,20130820,000000,17.5287,17.6139,17.5287,17.5753,26283.88643368,0
+SPTM.US,D,20130821,000000,17.4891,17.5783,17.4593,17.4643,4968.0741743121,0
+SPTM.US,D,20130822,000000,17.4781,17.6437,17.4781,17.6437,15423.726725936,0
+SPTM.US,D,20130823,000000,17.6804,17.6804,17.6318,17.6318,1648.2910052439,0
+SPTM.US,D,20130826,000000,17.6596,17.7418,17.6596,17.6784,5717.5724710662,0
+SPTM.US,D,20130827,000000,17.4157,17.4633,17.3721,17.3721,4942.8555236811,0
+SPTM.US,D,20130828,000000,17.3631,17.4285,17.3631,17.382,75296.838308093,0
+SPTM.US,D,20130829,000000,17.4841,17.4871,17.4841,17.4871,2319.1071120292,0
+SPTM.US,D,20130830,000000,17.3969,17.3969,17.3969,17.3969,690.99102729012,0
+SPTM.US,D,20130903,000000,17.5019,17.5019,17.3651,17.4246,28787.594068329,0
+SPTM.US,D,20130904,000000,17.5019,17.5653,17.5019,17.5653,2674.185712914,0
+SPTM.US,D,20130905,000000,17.6209,17.6437,17.604,17.61,126386.79824847,0
+SPTM.US,D,20130906,000000,17.6754,17.6903,17.6635,17.6635,2626.7746497277,0
+SPTM.US,D,20130909,000000,17.8072,17.8142,17.8072,17.8142,3434.7802159458,0
+SPTM.US,D,20130910,000000,17.8915,17.9242,17.8915,17.9193,17041.755350423,0
+SPTM.US,D,20130912,000000,17.951,17.9837,17.9282,17.954,9455.9852406096,0
+SPTM.US,D,20130913,000000,17.9629,17.9787,17.9599,17.9787,6888.7266063711,0
+SPTM.US,D,20130916,000000,18.1671,18.1671,18.1393,18.1393,15281.493536376,0
+SPTM.US,D,20130917,000000,18.065,18.1731,18.065,18.1701,16126.822705528,0
+SPTM.US,D,20130918,000000,18.1373,18.1373,18.1373,18.1373,926.02885117128,0
+SPTM.US,D,20130919,000000,18.4586,18.4586,18.3822,18.3842,21283.532386561,0
+SPTM.US,D,20130920,000000,18.3624,18.3624,18.3297,18.3297,3333.9056134217,0
+SPTM.US,D,20130923,000000,18.182,18.2048,18.1393,18.1393,7451.6068884556,0
+SPTM.US,D,20130924,000000,18.1552,18.2117,18.1552,18.2117,2156.6990019654,0
+SPTM.US,D,20130925,000000,18.1116,18.177,18.0927,18.0927,23386.767849189,0
+SPTM.US,D,20130926,000000,18.177,18.2097,18.1175,18.1175,22192.412555303,0
+SPTM.US,D,20130927,000000,18.0531,18.0531,18.0531,18.0531,1421.3231495646,0
+SPTM.US,D,20130930,000000,17.949,18.0055,17.949,17.9748,10393.110298059,0
+SPTM.US,D,20131001,000000,17.9887,18.1741,17.9708,18.1691,843154.31272158,0
+SPTM.US,D,20131002,000000,18.0313,18.1315,18.0303,18.1315,43646.423020129,0
+SPTM.US,D,20131003,000000,18.0521,18.0739,17.9193,18.0115,33880.752749771,0
+SPTM.US,D,20131004,000000,18.0551,18.1195,18.0363,18.0937,61667.670761061,0
+SPTM.US,D,20131007,000000,18.0204,18.0313,17.9609,17.9927,7315.4261750481,0
+SPTM.US,D,20131008,000000,17.9649,17.9649,17.716,17.716,35304.093391386,0
+SPTM.US,D,20131009,000000,17.7686,17.7686,17.5832,17.729,28036.078279525,0
+SPTM.US,D,20131010,000000,17.9559,18.0859,17.946,18.0859,28250.9411829,0
+SPTM.US,D,20131011,000000,18.2206,18.2206,18.1859,18.1859,4333.5729244355,0
+SPTM.US,D,20131014,000000,18.29,18.3138,18.29,18.3138,3112.9902338939,0
+SPTM.US,D,20131015,000000,18.2504,18.2623,18.181,18.2048,6360.1436891448,0
+SPTM.US,D,20131016,000000,18.3238,18.418,18.3238,18.418,5445.2110442512,0
+SPTM.US,D,20131017,000000,18.4338,18.5151,18.4338,18.5151,4936.8030475297,0
+SPTM.US,D,20131018,000000,18.5745,18.6767,18.5745,18.6598,17733.755123738,0
+SPTM.US,D,20131021,000000,18.7321,18.7321,18.6479,18.6687,21379.363258959,0
+SPTM.US,D,20131022,000000,18.7718,18.7907,18.7569,18.7589,4243.7945281891,0
+SPTM.US,D,20131023,000000,18.6697,18.6905,18.6617,18.6617,5660.0739476275,0
+SPTM.US,D,20131024,000000,18.6737,18.752,18.6687,18.752,13452.636992614,0
+SPTM.US,D,20131025,000000,18.8055,18.8085,18.8055,18.8085,2823.4801246497,0
+SPTM.US,D,20131028,000000,18.8164,18.8759,18.8025,18.8343,223095.27968833,0
+SPTM.US,D,20131029,000000,18.8948,18.9254,18.8808,18.9225,95600.878304145,0
+SPTM.US,D,20131030,000000,19.0137,19.0246,18.8065,18.8323,34819.89529927,0
+SPTM.US,D,20131031,000000,18.8492,18.8968,18.7589,18.8125,26207.221735762,0
+SPTM.US,D,20131101,000000,18.8442,18.8442,18.7807,18.8085,16687.685495563,0
+SPTM.US,D,20131104,000000,18.8472,18.8968,18.8273,18.8968,32155.797046608,0
+SPTM.US,D,20131105,000000,18.7569,18.867,18.7569,18.867,14013.499782649,0
+SPTM.US,D,20131106,000000,18.8779,18.9304,18.871,18.871,3707.1416427608,0
+SPTM.US,D,20131107,000000,18.9017,18.9146,18.6053,18.6053,30094.928917042,0
+SPTM.US,D,20131108,000000,18.6767,18.7956,18.6667,18.7956,94435.776644991,0
+SPTM.US,D,20131112,000000,18.8224,18.8779,18.8224,18.8244,5799.2808991108,0
+SPTM.US,D,20131113,000000,18.75,19.0018,18.75,19.0018,8027.6008688682,0
+SPTM.US,D,20131114,000000,19.098,19.098,19.0742,19.0861,2836.5938229778,0
+SPTM.US,D,20131115,000000,19.1277,19.1535,19.1277,19.1535,5646.9602492994,0
+SPTM.US,D,20131118,000000,19.2437,19.2437,19.1862,19.1862,6360.1436891448,0
+SPTM.US,D,20131120,000000,19.098,19.098,19.0782,19.0782,22629.199584233,0
+SPTM.US,D,20131121,000000,19.0782,19.1515,19.0782,19.1515,7856.1140445773,0
+SPTM.US,D,20131122,000000,19.1852,19.2129,19.1852,19.2109,5106.2723797702,0
+SPTM.US,D,20131125,000000,19.2497,19.2497,19.2497,19.2497,1421.3231495646,0
+SPTM.US,D,20131126,000000,19.2893,19.2913,19.2893,19.2913,4284.1443691987,0
+SPTM.US,D,20131127,000000,19.3051,19.3051,19.3051,19.3051,1421.3231495646,0
+SPTM.US,D,20131202,000000,19.2853,19.322,19.2813,19.2963,22429.467871234,0
+SPTM.US,D,20131203,000000,19.1614,19.1813,19.1465,19.1465,212763.70289782,0
+SPTM.US,D,20131204,000000,19.2289,19.2289,19.1664,19.2061,127674.96692271,0
+SPTM.US,D,20131205,000000,19.1465,19.1535,19.098,19.098,13550.485357063,0
+SPTM.US,D,20131206,000000,19.2695,19.3051,19.2695,19.2853,17681.300330425,0
+SPTM.US,D,20131209,000000,19.3319,19.3627,19.3201,19.3201,10995.331675127,0
+SPTM.US,D,20131210,000000,19.325,19.3319,19.2923,19.2923,29577.442206093,0
+SPTM.US,D,20131211,000000,19.1178,19.1208,19.0246,19.0246,12249.202984502,0
+SPTM.US,D,20131212,000000,19.0434,19.0434,19.0058,19.0246,12472.135856081,0
+SPTM.US,D,20131213,000000,19.0186,19.0186,18.9978,19.0068,5210.17322037,0
+SPTM.US,D,20131216,000000,19.0861,19.1446,19.0861,19.1198,508731.80419559,0
+SPTM.US,D,20131217,000000,19.1109,19.1109,19.0286,19.0286,3214.8735824432,0
+SPTM.US,D,20131219,000000,19.2983,19.3537,19.2983,19.3537,12321.832698319,0
+SPTM.US,D,20131220,000000,19.3557,19.5173,19.3557,19.5173,7418.3182696226,0
+SPTM.US,D,20131223,000000,19.5886,19.6164,19.563,19.563,24361.216509571,0
+SPTM.US,D,20131224,000000,19.6164,19.6164,19.6036,19.6036,3908.8908478091,0
+SPTM.US,D,20131226,000000,19.7076,19.7641,19.7047,19.7582,282280.42648128,0
+SPTM.US,D,20131227,000000,19.7513,19.7513,19.7007,19.7047,12220.958095795,0
+SPTM.US,D,20131230,000000,19.7086,19.7453,19.6997,19.6997,11725.663797402,0
+SPTM.US,D,20131231,000000,19.8077,19.8147,19.8077,19.8147,5666.126423779,0
+SPTM.US,D,20140102,000000,19.779,19.779,19.6184,19.6462,278092.11298447,0
+SPTM.US,D,20140103,000000,19.7027,19.7027,19.6928,19.6928,10663.454232823,0
+SPTM.US,D,20140106,000000,19.7126,19.7126,19.5838,19.5838,12342.007618825,0
+SPTM.US,D,20140107,000000,19.7175,19.7275,19.6868,19.6868,10320.480584241,0
+SPTM.US,D,20140108,000000,19.7384,19.7384,19.6997,19.6997,10582.754550804,0
+SPTM.US,D,20140109,000000,19.7453,19.7839,19.672,19.7007,31846.11201686,0
+SPTM.US,D,20140110,000000,19.67,19.7582,19.67,19.7582,27211.932776902,0
+SPTM.US,D,20140113,000000,19.7641,19.779,19.548,19.548,81094.101715153,0
+SPTM.US,D,20140114,000000,19.7027,19.7086,19.7027,19.7086,7055.1697005359,0
+SPTM.US,D,20140115,000000,19.7899,19.8693,19.7899,19.8475,4404.1851462024,0
+SPTM.US,D,20140117,000000,19.7533,19.7533,19.7533,19.7533,1215.5389604155,0
+SPTM.US,D,20140121,000000,19.8425,19.8613,19.7275,19.7483,21756.634272399,0
+SPTM.US,D,20140122,000000,19.8167,19.8543,19.8167,19.8375,7668.4872838824,0
+SPTM.US,D,20140123,000000,19.6204,19.6571,19.6204,19.6244,8420.003072687,0
+SPTM.US,D,20140124,000000,19.5134,19.5134,19.3735,19.3735,3532.6285803941,0
+SPTM.US,D,20140127,000000,19.2565,19.2765,19.1485,19.1634,31886.461857869,0
+SPTM.US,D,20140128,000000,19.2497,19.2527,19.2031,19.2031,219005.82330201,0
+SPTM.US,D,20140129,000000,19.1614,19.1614,19.1297,19.1297,2934.4421874262,0
+SPTM.US,D,20140130,000000,19.2189,19.2625,19.1703,19.2289,30881.75081673,0
+SPTM.US,D,20140131,000000,19.0623,19.2575,19.0623,19.2199,8420.003072687,0
+SPTM.US,D,20140203,000000,19.1109,19.1109,18.7045,18.7045,28271.116103405,0
+SPTM.US,D,20140204,000000,18.7401,18.9056,18.7401,18.8581,43058.324087415,0
+SPTM.US,D,20140205,000000,18.7787,18.8392,18.7787,18.8313,6818.1143846042,0
+SPTM.US,D,20140207,000000,19.2149,19.3012,19.2149,19.3012,3993.6255139293,0
+SPTM.US,D,20140210,000000,19.3369,19.3488,19.2813,19.3379,14774.09428568,0
+SPTM.US,D,20140211,000000,19.3894,19.5867,19.3894,19.5867,5125.4385542498,0
+SPTM.US,D,20140212,000000,19.6164,19.6412,19.6164,19.6412,5780.1147246312,0
+SPTM.US,D,20140213,000000,19.4529,19.7007,19.4529,19.7007,20120.448219457,0
+SPTM.US,D,20140214,000000,19.7612,19.7612,19.7562,19.7562,26200.160513586,0
+SPTM.US,D,20140218,000000,19.8673,19.8811,19.8355,19.8811,13297.290104728,0
+SPTM.US,D,20140219,000000,19.9099,19.9099,19.6977,19.6977,61384.213127968,0
+SPTM.US,D,20140220,000000,19.8375,19.896,19.8375,19.896,4968.0741743121,0
+SPTM.US,D,20140221,000000,19.8989,19.8989,19.8791,19.8791,15081.761823379,0
+SPTM.US,D,20140224,000000,19.9485,20.0586,19.9485,20.012,12881.686742328,0
+SPTM.US,D,20140225,000000,20.0308,20.0308,19.9455,19.9455,18595.224229294,0
+SPTM.US,D,20140226,000000,19.9347,19.9347,19.9207,19.9207,4236.7333060124,0
+SPTM.US,D,20140227,000000,19.9813,20.0675,19.9475,20.0665,16470.805100136,0
+SPTM.US,D,20140228,000000,20.1746,20.1746,20.0844,20.0844,5891.0767874077,0
+SPTM.US,D,20140303,000000,19.9832,19.9832,19.9049,19.9049,30452.025009976,0
+SPTM.US,D,20140304,000000,20.1746,20.2945,20.1746,20.2945,9305.6820828486,0
+SPTM.US,D,20140305,000000,20.3064,20.3203,20.2668,20.2856,25049.181298786,0
+SPTM.US,D,20140306,000000,20.3123,20.3193,20.3123,20.3193,4436.4650190101,0
+SPTM.US,D,20140307,000000,20.4165,20.4165,20.2548,20.2767,9647.6469854054,0
+SPTM.US,D,20140310,000000,20.2618,20.2935,20.2241,20.2836,29793.313855494,0
+SPTM.US,D,20140311,000000,20.3431,20.3431,20.1776,20.1776,5412.9311714434,0
+SPTM.US,D,20140312,000000,20.117,20.1766,20.117,20.1766,4182.2610206494,0
+SPTM.US,D,20140313,000000,20.131,20.131,19.9624,19.9624,28657.465831073,0
+SPTM.US,D,20140314,000000,19.9505,20.0189,19.9337,19.9634,16650.361892628,0
+SPTM.US,D,20140317,000000,20.0219,20.119,20.0219,20.119,10976.165500648,0
+SPTM.US,D,20140318,000000,20.2578,20.2578,20.2142,20.234,211730.74696797,0
+SPTM.US,D,20140319,000000,20.2866,20.2866,20.0417,20.1072,22224.692428111,0
+SPTM.US,D,20140320,000000,20.0844,20.2241,20.0844,20.2241,3532.6285803941,0
+SPTM.US,D,20140321,000000,20.3431,20.3599,20.1894,20.2142,18858.506941882,0
+SPTM.US,D,20140324,000000,20.1418,20.2122,20.0169,20.0665,17178.944809855,0
+SPTM.US,D,20140325,000000,20.127,20.1488,20.0942,20.1418,28147.040342301,0
+SPTM.US,D,20140326,000000,20.2281,20.2281,20.13,20.1388,23105.327708147,0
+SPTM.US,D,20140327,000000,19.8693,19.9683,19.8693,19.8861,12177.58201671,0
+SPTM.US,D,20140328,000000,19.9575,20.0982,19.9575,20.004,26894.177778952,0
+SPTM.US,D,20140401,000000,20.3589,20.3589,20.2995,20.3411,20223.340314032,0
+SPTM.US,D,20140402,000000,20.3927,20.4135,20.3927,20.4135,43474.936195838,0
+SPTM.US,D,20140403,000000,20.3927,20.3927,20.3797,20.3927,5119.3860780983,0
+SPTM.US,D,20140404,000000,20.1646,20.1646,20.1646,20.1646,3070.6229008337,0
+SPTM.US,D,20140407,000000,19.9803,19.9803,19.8415,19.9396,55913.783433086,0
+SPTM.US,D,20140408,000000,19.8911,19.9634,19.8771,19.9634,10988.270452951,0
+SPTM.US,D,20140409,000000,20.014,20.014,20.014,20.014,3354.0805339265,0
+SPTM.US,D,20140410,000000,20.13,20.13,19.8107,19.8107,4309.3630198297,0
+SPTM.US,D,20140411,000000,19.667,19.672,19.546,19.546,20101.282044978,0
+SPTM.US,D,20140414,000000,19.6561,19.7295,19.6264,19.6264,7282.1375562151,0
+SPTM.US,D,20140415,000000,19.6967,19.8009,19.6264,19.8009,15701.131882876,0
+SPTM.US,D,20140416,000000,19.9386,19.9753,19.9386,19.9753,5222.2781726729,0
+SPTM.US,D,20140417,000000,19.9753,19.9753,19.9753,19.9753,3452.9376444001,0
+SPTM.US,D,20140421,000000,20.1032,20.134,20.0506,20.1032,15742.490469911,0
+SPTM.US,D,20140423,000000,20.2092,20.2142,20.2092,20.2142,3321.8006611188,0
+SPTM.US,D,20140424,000000,20.1994,20.1994,20.1994,20.1994,2796.2439819682,0
+SPTM.US,D,20140425,000000,20.0437,20.0606,20.0437,20.0606,8209.1751534116,0
+SPTM.US,D,20140428,000000,20.131,20.131,19.9813,20.0873,223510.88305073,0
+SPTM.US,D,20140429,000000,20.1874,20.1874,20.1874,20.1874,2796.2439819682,0
+SPTM.US,D,20140430,000000,20.2519,20.2519,20.1062,20.2519,7582.7438717369,0
+SPTM.US,D,20140501,000000,20.24,20.2697,20.24,20.2697,9558.8773351841,0
+SPTM.US,D,20140505,000000,20.1666,20.2767,20.1666,20.2747,55745.322846871,0
+SPTM.US,D,20140506,000000,20.1062,20.1102,20.0774,20.1102,4112.6575449077,0
+SPTM.US,D,20140507,000000,20.131,20.131,20.129,20.129,2988.9144727892,0
+SPTM.US,D,20140508,000000,20.2747,20.2915,20.243,20.243,10001.716840265,0
+SPTM.US,D,20140509,000000,20.0695,20.1121,20.0695,20.1121,3701.0891666094,0
+SPTM.US,D,20140512,000000,20.2747,20.3778,20.2747,20.3778,11288.876768473,0
+SPTM.US,D,20140513,000000,20.3927,20.4263,20.3927,20.4204,9982.5506657854,0
+SPTM.US,D,20140514,000000,20.3431,20.355,20.3114,20.3114,11243.483197336,0
+SPTM.US,D,20140515,000000,20.122,20.2182,20.0001,20.0814,25270.096678314,0
+SPTM.US,D,20140516,000000,20.0942,20.0942,20.0635,20.0635,5812.3945974389,0
+SPTM.US,D,20140519,000000,20.2598,20.2598,20.2598,20.2598,1137.8655164719,0
+SPTM.US,D,20140520,000000,20.2618,20.2618,20.119,20.119,6196.7268330557,0
+SPTM.US,D,20140521,000000,20.2132,20.2806,20.1796,20.2628,13791.575657096,0
+SPTM.US,D,20140522,000000,20.3341,20.3877,20.3341,20.3877,2784.1390296653,0
+SPTM.US,D,20140523,000000,20.354,20.4343,20.354,20.4343,31618.135415156,0
+SPTM.US,D,20140527,000000,20.5919,20.5919,20.5859,20.5879,3208.8211062918,0
+SPTM.US,D,20140528,000000,20.5354,20.5552,20.5334,20.5334,7876.2889650821,0
+SPTM.US,D,20140530,000000,20.6454,20.6633,20.6375,20.6395,9443.8802883067,0
+SPTM.US,D,20140603,000000,20.6464,20.698,20.6326,20.698,12903.879154884,0
+SPTM.US,D,20140604,000000,20.6534,20.7208,20.6534,20.7208,6894.7790825225,0
+SPTM.US,D,20140606,000000,21.0013,21.0013,20.9567,20.9686,7328.5398733762,0
+SPTM.US,D,20140609,000000,21.0301,21.0429,20.9855,20.9855,4124.7624972106,0
+SPTM.US,D,20140610,000000,21.0409,21.0409,20.9755,20.9755,2796.2439819682,0
+SPTM.US,D,20140611,000000,20.9468,20.9468,20.9091,20.9458,6190.6743569043,0
+SPTM.US,D,20140612,000000,20.9735,20.9735,20.9567,20.9567,2863.8299656593,0
+SPTM.US,D,20140613,000000,20.8606,20.8606,20.8358,20.8368,27365.262172739,0
+SPTM.US,D,20140616,000000,20.8358,20.8467,20.8358,20.8467,8224.3063437902,0
+SPTM.US,D,20140617,000000,20.9735,20.9735,20.9735,20.9735,5099.2111575935,0
+SPTM.US,D,20140618,000000,20.9735,20.9735,20.9735,20.9735,7616.0324905699,0
+SPTM.US,D,20140619,000000,21.0865,21.1431,21.0865,21.1431,14047.797147506,0
+SPTM.US,D,20140620,000000,21.1689,21.1936,21.1689,21.1699,8548.1138178926,0
+SPTM.US,D,20140623,000000,21.2224,21.2224,21.1312,21.154,19636.250127342,0
+SPTM.US,D,20140624,000000,21.2135,21.2224,21.2135,21.2224,3661.748071625,0
+SPTM.US,D,20140625,000000,21.0529,21.1639,20.9686,21.1639,25851.134388852,0
+SPTM.US,D,20140626,000000,21.0727,21.0727,21.0727,21.0727,1914.5999559075,0
+SPTM.US,D,20140627,000000,21.1064,21.1302,21.1064,21.1302,6101.9047066831,0
+SPTM.US,D,20140630,000000,21.1917,21.2184,21.1917,21.2006,17801.341107428,0
+SPTM.US,D,20140701,000000,21.3096,21.381,21.3096,21.381,18475.18345229,0
+SPTM.US,D,20140702,000000,21.3662,21.3662,21.3096,21.3096,11158.748531217,0
+SPTM.US,D,20140703,000000,21.4018,21.4544,21.4018,21.4524,9355.1106380855,0
+SPTM.US,D,20140707,000000,21.3076,21.4405,21.3076,21.3254,9693.0405565412,0
+SPTM.US,D,20140708,000000,21.2422,21.3206,21.1233,21.1233,23030.680502278,0
+SPTM.US,D,20140709,000000,21.2274,21.262,21.2274,21.262,9415.6353995999,0
+SPTM.US,D,20140710,000000,21.0955,21.2224,20.9379,21.152,15323.860869437,0
+SPTM.US,D,20140711,000000,21.1917,21.1917,21.1689,21.1689,4250.8557503658,0
+SPTM.US,D,20140714,000000,21.27,21.3226,21.27,21.3056,6640.5750841618,0
+SPTM.US,D,20140715,000000,21.3532,21.3532,21.2095,21.2095,44841.78706004,0
+SPTM.US,D,20140716,000000,21.372,21.372,21.2868,21.3007,21296.646084889,0
+SPTM.US,D,20140717,000000,21.2095,21.2858,21.156,21.1669,51983.708918747,0
+SPTM.US,D,20140718,000000,21.1153,21.263,21.0855,21.263,8527.9388973878,0
+SPTM.US,D,20140721,000000,21.2234,21.2234,21.2234,21.2234,3347.0193117498,0
+SPTM.US,D,20140722,000000,21.3304,21.3612,21.3294,21.3612,10079.390284209,0
+SPTM.US,D,20140723,000000,21.3464,21.389,21.3464,21.389,10236.754664146,0
+SPTM.US,D,20140724,000000,21.4226,21.4226,21.3682,21.3682,6177.5606585762,0
+SPTM.US,D,20140725,000000,21.3582,21.3582,21.2888,21.2888,5490.604615387,0
+SPTM.US,D,20140728,000000,21.3076,21.6943,21.1589,21.268,54025.410873834,0
+SPTM.US,D,20140729,000000,21.3444,21.3444,21.2372,21.267,18680.967641439,0
+SPTM.US,D,20140730,000000,21.2353,21.2353,21.1639,21.1639,6293.5664514789,0
+SPTM.US,D,20140731,000000,20.9359,20.9359,20.7981,20.7981,14943.563617921,0
+SPTM.US,D,20140801,000000,20.7258,20.7872,20.6454,20.6454,13353.779882141,0
+SPTM.US,D,20140804,000000,20.7446,20.8645,20.7446,20.8645,78869.816729496,0
+SPTM.US,D,20140805,000000,20.8258,20.8437,20.6395,20.6395,8949.5947359386,0
+SPTM.US,D,20140806,000000,20.6097,20.6613,20.4967,20.6613,28627.203450316,0
+SPTM.US,D,20140807,000000,20.7544,20.7654,20.5523,20.5523,11627.815432953,0
+SPTM.US,D,20140808,000000,20.6375,20.7952,20.6375,20.7952,2118.3666530062,0
+SPTM.US,D,20140811,000000,20.924,20.9924,20.8724,20.9141,60444.061832443,0
+SPTM.US,D,20140812,000000,20.924,20.924,20.8516,20.8516,40449.706866141,0
+SPTM.US,D,20140813,000000,21.0103,21.0103,20.9706,20.9835,10381.005345756,0
+SPTM.US,D,20140814,000000,21.0817,21.0836,21.0499,21.0499,10800.643692256,0
+SPTM.US,D,20140815,000000,21.1827,21.1827,21.0133,21.0885,9256.2535276118,0
+SPTM.US,D,20140818,000000,21.2234,21.2918,21.2224,21.27,33165.551817875,0
+SPTM.US,D,20140819,000000,21.3512,21.4098,21.3414,21.4018,38456.424720265,0
+SPTM.US,D,20140820,000000,21.382,21.4385,21.3582,21.4246,36527.702320004,0
+SPTM.US,D,20140821,000000,21.4821,21.5029,21.4801,21.4821,5831.5607719185,0
+SPTM.US,D,20140822,000000,21.4891,21.5138,21.4613,21.4613,39911.036488662,0
+SPTM.US,D,20140825,000000,21.6189,21.6189,21.5505,21.5525,19541339.231319,0
+SPTM.US,D,20140826,000000,21.7795,21.7795,21.6119,21.6189,15009.132109561,0
+SPTM.US,D,20140827,000000,21.6457,21.6675,21.5843,21.6139,28028.008311322,0
+SPTM.US,D,20140828,000000,21.5247,21.5673,21.5247,21.5426,23813.467417865,0
+SPTM.US,D,20140829,000000,21.6279,21.6279,21.6279,21.6279,2707.474331747,0
+SPTM.US,D,20140902,000000,21.6537,21.7081,21.5823,21.6239,148676.0504222,0
+SPTM.US,D,20140903,000000,21.6863,21.726,21.5951,21.6031,24905.939363201,0
+SPTM.US,D,20140904,000000,21.6765,21.6765,21.5703,21.5703,11595.535560145,0
+SPTM.US,D,20140905,000000,21.5634,21.5803,21.5267,21.5803,10557.535900172,0
+SPTM.US,D,20140908,000000,21.6507,21.6943,21.5545,21.6149,28995.395749529,0
+SPTM.US,D,20140909,000000,21.6417,21.6437,21.4434,21.4643,114333.29199287,0
+SPTM.US,D,20140910,000000,21.4405,21.4405,21.4405,21.4405,2235.3811919342,0
+SPTM.US,D,20140911,000000,21.5009,21.5872,21.498,21.5872,6067.6073418249,0
+SPTM.US,D,20140912,000000,21.5683,21.5683,21.4593,21.494,34514.245253622,0
+SPTM.US,D,20140915,000000,21.4564,21.4564,21.3701,21.4246,56543.240952837,0
+SPTM.US,D,20140916,000000,21.4306,21.5951,21.375,21.5505,17419.026363862,0
+SPTM.US,D,20140917,000000,21.6377,21.6377,21.5525,21.5703,19629.188905165,0
+SPTM.US,D,20140918,000000,21.6565,21.7012,21.6565,21.6565,15040.403236344,0
+SPTM.US,D,20140919,000000,21.7508,21.7934,21.6219,21.6675,18827.235815099,0
+SPTM.US,D,20140922,000000,21.6823,21.6823,21.4157,21.4157,9262.3060037633,0
+SPTM.US,D,20140923,000000,21.4524,21.4524,21.3146,21.3146,16382.035449915,0
+SPTM.US,D,20140924,000000,21.379,21.5039,21.3176,21.5039,16452.647671681,0
+SPTM.US,D,20140925,000000,21.4246,21.4246,21.1798,21.1857,31180.339640201,0
+SPTM.US,D,20140926,000000,21.2115,21.3007,21.1639,21.3007,10538.369725693,0
+SPTM.US,D,20140929,000000,21.2184,21.3007,21.1857,21.262,28911.669829434,0
+SPTM.US,D,20140930,000000,21.2948,21.3662,21.2888,21.2948,9099.8978936995,0
+SPTM.US,D,20141001,000000,21.1907,21.1907,20.8873,20.8873,18601.276705445,0
+SPTM.US,D,20141002,000000,20.9339,20.9805,20.8209,20.927,21152.395403279,0
+SPTM.US,D,20141003,000000,21.0687,21.1996,21.0667,21.156,11100.241261753,0
+SPTM.US,D,20141006,000000,21.262,21.262,21.2174,21.2174,4757.2462550368,0
+SPTM.US,D,20141007,000000,20.8516,20.8516,20.7704,20.7704,15046.455712495,0
+SPTM.US,D,20141008,000000,20.8437,21.1639,20.8209,21.1282,27461.093045137,0
+SPTM.US,D,20141009,000000,21.0133,21.0133,20.698,20.698,5646.9602492994,0
+SPTM.US,D,20141010,000000,20.7088,20.7088,20.7088,20.7088,3374.2554544313,0
+SPTM.US,D,20141013,000000,20.4859,20.4859,20.1032,20.1032,48861.639970626,0
+SPTM.US,D,20141014,000000,20.2122,20.3014,20.1954,20.1994,11876.975701188,0
+SPTM.US,D,20141015,000000,19.9961,20.0695,19.5748,20.0467,101823.83253386,0
+SPTM.US,D,20141016,000000,19.8543,20.131,19.8375,20.13,45780.92960954,0
+SPTM.US,D,20141017,000000,20.4263,20.4531,20.238,20.2935,18962.407782481,0
+SPTM.US,D,20141020,000000,20.354,20.5037,20.354,20.5037,10900.509548754,0
+SPTM.US,D,20141021,000000,20.8288,20.9458,20.6345,20.9419,9546.7723828813,0
+SPTM.US,D,20141022,000000,20.8794,20.8794,20.7476,20.7476,2072.9730818703,0
+SPTM.US,D,20141023,000000,21.0559,21.154,21.0351,21.154,4060.2027515952,0
+SPTM.US,D,20141024,000000,21.0301,21.1163,21.0301,21.1163,5870.9018669029,0
+SPTM.US,D,20141027,000000,21.0807,21.1282,21.0459,21.1282,9929.0871264476,0
+SPTM.US,D,20141028,000000,21.2838,21.4088,21.2472,21.4088,17473.498649226,0
+SPTM.US,D,20141029,000000,21.4613,21.4613,21.2888,21.4118,102194.04232512,0
+SPTM.US,D,20141030,000000,21.3464,21.5218,21.3464,21.5218,13271.062708071,0
+SPTM.US,D,20141031,000000,21.7587,21.844,21.6655,21.7458,102115.36013515,0
+SPTM.US,D,20141103,000000,21.8509,21.8658,21.7508,21.7537,32670.257519481,0
+SPTM.US,D,20141104,000000,21.723,21.723,21.6001,21.6992,26399.892226583,0
+SPTM.US,D,20141105,000000,21.7557,21.831,21.7557,21.7894,32126.543411877,0
+SPTM.US,D,20141106,000000,21.839,21.9174,21.7865,21.9174,15919.021024329,0
+SPTM.US,D,20141107,000000,21.9074,21.9074,21.8826,21.8826,5634.8552969965,0
+SPTM.US,D,20141110,000000,22.0046,22.0046,21.9392,21.959,17100.262619886,0
+SPTM.US,D,20141111,000000,21.9798,22.0194,21.9649,21.9877,19099.597241914,0
+SPTM.US,D,20141112,000000,22.0343,22.0343,22.0343,22.0343,4597.8643830487,0
+SPTM.US,D,20141113,000000,22.1285,22.1285,21.958,21.9688,49679.732997096,0
+SPTM.US,D,20141114,000000,22.0066,22.0066,21.96,21.9857,4490.9373043731,0
+SPTM.US,D,20141117,000000,21.9848,22.0363,21.948,21.948,11954.649145132,0
+SPTM.US,D,20141118,000000,22.0462,22.1146,22.0462,22.1146,7806.6854893404,0
+SPTM.US,D,20141119,000000,22.0144,22.073,21.9896,22.064,17049.825318624,0
+SPTM.US,D,20141120,000000,22.064,22.1315,22.0134,22.1146,18519.5682774,0
+SPTM.US,D,20141121,000000,22.2693,22.3822,22.2513,22.2583,21551.858829274,0
+SPTM.US,D,20141124,000000,22.3872,22.3872,22.2703,22.3129,33422.782054312,0
+SPTM.US,D,20141125,000000,22.3297,22.3684,22.3257,22.3267,98610.976443463,0
+SPTM.US,D,20141126,000000,22.3337,22.4229,22.3337,22.3604,10970.113024497,0
+SPTM.US,D,20141128,000000,22.3961,22.3961,22.3555,22.3555,3247.1534552509,0
+SPTM.US,D,20141201,000000,22.2187,22.2187,22.1235,22.1423,15819.15516783,0
+SPTM.US,D,20141202,000000,22.1641,22.2375,22.1077,22.2375,7288.1900323666,0
+SPTM.US,D,20141203,000000,22.3069,22.3555,22.3069,22.3485,6032.3012309415,0
+SPTM.US,D,20141204,000000,22.3981,22.3981,22.3337,22.3585,8209.1751534116,0
+SPTM.US,D,20141205,000000,22.4258,22.4258,22.3783,22.3971,10908.579516957,0
+SPTM.US,D,20141208,000000,22.3842,22.41,22.1433,22.2187,30951.354292471,0
+SPTM.US,D,20141209,000000,22.0571,22.2395,21.9896,22.2395,40417.426993333,0
+SPTM.US,D,20141210,000000,22.1553,22.1553,21.8558,21.9004,10719.944010236,0
+SPTM.US,D,20141211,000000,22.2077,22.2077,21.9758,21.9976,58640.423939313,0
+SPTM.US,D,20141212,000000,21.8142,21.8806,21.6417,21.6487,24799.012284526,0
+SPTM.US,D,20141215,000000,21.6487,21.6487,21.5228,21.5277,13960.036243311,0
+SPTM.US,D,20141216,000000,21.0499,21.7795,21.0499,21.3056,64334.795251798,0
+SPTM.US,D,20141217,000000,21.5723,21.7419,21.4098,21.7419,17426.08758604,0
+SPTM.US,D,20141218,000000,22.1245,22.2217,22.0085,22.2217,16098.577816822,0
+SPTM.US,D,20141219,000000,22.4774,22.4774,22.2693,22.3495,29926.468330826,0
+SPTM.US,D,20141222,000000,22.3941,22.4804,22.3941,22.4596,17628.845537112,0
+SPTM.US,D,20141223,000000,22.4982,22.5726,22.4903,22.5726,21916.016144387,0
+SPTM.US,D,20141224,000000,22.5686,22.5854,22.5468,22.5854,6466.0620217951,0
+SPTM.US,D,20141226,000000,22.642,22.642,22.5854,22.6092,33681.021036773,0
+SPTM.US,D,20141229,000000,22.6777,22.6777,22.5508,22.6757,15046.455712495,0
+SPTM.US,D,20141230,000000,22.6122,22.6618,22.5042,22.5042,86564.531410035,0
+SPTM.US,D,20141231,000000,22.5914,22.5914,22.4774,22.4774,9484.2301293163,0
+SPTM.US,D,20150102,000000,22.3822,22.4646,22.1701,22.2989,36757.696413758,0
+SPTM.US,D,20150105,000000,22.1315,22.1315,21.8876,21.8974,827348.27125207,0
+SPTM.US,D,20150106,000000,21.9708,22.0066,21.6031,21.7567,68811.610111818,0
+SPTM.US,D,20150107,000000,21.9202,21.949,21.8489,21.9372,71688.553775805,0
+SPTM.US,D,20150108,000000,22.0819,22.3634,22.0819,22.3019,98090.463494439,0
+SPTM.US,D,20150109,000000,22.1423,22.2465,22.1423,22.1671,72190.909296376,0
+SPTM.US,D,20150112,000000,22.1295,22.1473,21.8955,21.947,28572.731164953,0
+SPTM.US,D,20150113,000000,22.1839,22.3139,21.8112,21.9044,32527.015583897,0
+SPTM.US,D,20150114,000000,21.7161,21.8469,21.5901,21.846,65328.410086661,0
+SPTM.US,D,20150115,000000,21.7201,21.8558,21.6001,21.6001,44260.749349501,0
+SPTM.US,D,20150116,000000,21.6695,21.7755,21.5723,21.7309,7354.7672700325,0
+SPTM.US,D,20150120,000000,21.9649,21.9649,21.7101,21.8826,20929.462531701,0
+SPTM.US,D,20150121,000000,21.958,22.0402,21.958,22.0402,5877.9630890796,0
+SPTM.US,D,20150122,000000,22.1453,22.3763,22.1265,22.3763,39958.447551848,0
+SPTM.US,D,20150123,000000,22.3049,22.3981,22.2841,22.2841,66033.523558304,0
+SPTM.US,D,20150126,000000,22.2167,22.3624,22.2167,22.3624,19479.89449343,0
+SPTM.US,D,20150127,000000,21.9956,22.2375,21.9956,22.1384,8540.0438496907,0
+SPTM.US,D,20150128,000000,22.0908,22.0908,21.9362,21.9362,7575.6826495602,0
+SPTM.US,D,20150129,000000,21.7607,21.9044,21.7607,21.8876,16314.449466224,0
+SPTM.US,D,20150130,000000,21.8301,21.943,21.7458,21.7458,51437.977319092,0
+SPTM.US,D,20150202,000000,21.8251,21.8251,21.6169,21.8023,80637.139765718,0
+SPTM.US,D,20150203,000000,22.1315,22.2613,22.068,22.2553,30406.631438841,0
+SPTM.US,D,20150204,000000,22.2375,22.3129,22.2097,22.2465,113352.79085633,0
+SPTM.US,D,20150205,000000,22.3961,22.4199,22.3327,22.4011,26017.577483017,0
+SPTM.US,D,20150206,000000,22.4378,22.5528,22.3019,22.3872,31664.537732316,0
+SPTM.US,D,20150209,000000,22.2425,22.3684,22.1929,22.2375,30205.890979818,0
+SPTM.US,D,20150210,000000,22.4626,22.5102,22.2722,22.5102,48681.074432107,0
+SPTM.US,D,20150211,000000,22.3763,22.5597,22.3753,22.5597,59530.137933575,0
+SPTM.US,D,20150212,000000,22.5646,22.7005,22.5587,22.7005,50742.951307701,0
+SPTM.US,D,20150213,000000,22.8025,22.8215,22.7391,22.7897,53738.927002667,0
+SPTM.US,D,20150217,000000,22.7748,22.8928,22.7649,22.8829,16656.41436878,0
+SPTM.US,D,20150218,000000,22.8611,22.8611,22.8373,22.8581,13137.90823274,0
+SPTM.US,D,20150219,000000,22.7659,22.9166,22.7659,22.8749,22948.972074234,0
+SPTM.US,D,20150220,000000,22.8699,23.0216,22.8699,23.0216,22942.919598083,0
+SPTM.US,D,20150223,000000,22.9413,22.9731,22.9037,22.9622,44218.382016441,0
+SPTM.US,D,20150224,000000,22.9552,23.0742,22.9552,23.0216,56740.955173783,0
+SPTM.US,D,20150225,000000,23.0137,23.1168,22.981,22.981,991923.1677781,0
+SPTM.US,D,20150226,000000,23.0415,23.0504,22.9899,22.9899,25669.560104309,0
+SPTM.US,D,20150227,000000,23.0226,23.0226,22.9324,22.9324,237120.88442328,0
+SPTM.US,D,20150302,000000,23.0108,23.0682,22.978,23.0534,61263.163604939,0
+SPTM.US,D,20150303,000000,22.9562,23.105,22.9265,22.9949,11014.497849607,0
+SPTM.US,D,20150304,000000,22.8263,22.9324,22.8263,22.8699,35800.396435805,0
+SPTM.US,D,20150305,000000,22.9562,22.9602,22.8641,22.8849,19956.022617344,0
+SPTM.US,D,20150306,000000,22.8481,22.8879,22.6618,22.6618,30291.634391963,0
+SPTM.US,D,20150309,000000,22.6955,22.6985,22.642,22.6915,32362.589981783,0
+SPTM.US,D,20150310,000000,22.517,22.518,22.3585,22.3803,22030.004445239,0
+SPTM.US,D,20150311,000000,22.4011,22.411,22.3465,22.3941,16523.259893448,0
+SPTM.US,D,20150312,000000,22.3941,22.6202,22.3941,22.6172,61263.163604939,0
+SPTM.US,D,20150313,000000,22.4626,22.6568,22.3713,22.4814,30969.511720925,0
+SPTM.US,D,20150316,000000,22.6281,22.7332,22.532,22.7332,35800.396435805,0
+SPTM.US,D,20150317,000000,22.6549,22.7629,22.6232,22.7629,11707.506368947,0
+SPTM.US,D,20150318,000000,22.645,22.9483,22.645,22.9483,11707.506368947,0
+SPTM.US,D,20150319,000000,22.8879,22.9215,22.8313,22.8651,12395.471158162,0
+SPTM.US,D,20150320,000000,22.9612,23.1168,22.2137,23.1098,26742.865875165,0
+SPTM.US,D,20150323,000000,23.093,23.1168,23.088,23.088,9602.2534142695,0
+SPTM.US,D,20150324,000000,23.0078,23.0078,22.8879,22.8879,30867.628372376,0
+SPTM.US,D,20150325,000000,23.0226,23.0226,22.6658,22.6668,14410.945716593,0
+SPTM.US,D,20150326,000000,22.516,22.5954,22.4348,22.516,31553.57566954,0
+SPTM.US,D,20150327,000000,22.5884,22.5884,22.5458,22.5706,15081.761823379,0
+SPTM.US,D,20150330,000000,22.8511,22.8799,22.6796,22.8531,14410.945716593,0
+SPTM.US,D,20150331,000000,22.7649,22.8501,22.7054,22.7054,25451.670962857,0
+SPTM.US,D,20150401,000000,22.5398,22.7173,22.5398,22.5408,6863.5079557401,0
+SPTM.US,D,20150402,000000,22.6985,22.7064,22.6578,22.6945,1922019.2829232,0
+SPTM.US,D,20150406,000000,22.5884,22.9037,22.5884,22.8373,35665.224468422,0
+SPTM.US,D,20150407,000000,22.8928,22.9215,22.8045,22.8045,66108.170764172,0
+SPTM.US,D,20150408,000000,22.8611,22.8779,22.7739,22.8145,17832.612234211,0
+SPTM.US,D,20150409,000000,22.9116,22.9413,22.8461,22.9413,16054.192991711,0
+SPTM.US,D,20150410,000000,22.9315,23.0554,22.9315,23.0504,51450.082271395,0
+SPTM.US,D,20150413,000000,23.0712,23.102,22.9324,22.9364,1945341.4910268,0
+SPTM.US,D,20150414,000000,22.9195,22.9751,22.8699,22.9661,17832.612234211,0
+SPTM.US,D,20150415,000000,23.0792,23.1574,23.0792,23.1079,29532.048634956,0
+SPTM.US,D,20150416,000000,23.0712,23.098,23.0712,23.098,7288.1900323666,0
+SPTM.US,D,20150417,000000,22.8393,23.0038,22.7431,22.8115,36363.276717889,0
+SPTM.US,D,20150420,000000,23.0385,23.0623,22.9988,22.9988,32578.461631184,0
+SPTM.US,D,20150421,000000,23.1882,23.1882,22.978,23.0197,65280.999023475,0
+SPTM.US,D,20150422,000000,22.9552,23.1366,22.9552,23.1248,126275.8361857,0
+SPTM.US,D,20150423,000000,23.1516,23.2209,23.1098,23.2209,44600.696760008,0
+SPTM.US,D,20150424,000000,23.2219,23.2427,23.1594,23.1594,29793.313855494,0
+SPTM.US,D,20150427,000000,23.2834,23.2834,23.097,23.1079,15081.761823379,0
+SPTM.US,D,20150428,000000,23.0692,23.1466,22.9503,23.1148,10427.407662916,0
+SPTM.US,D,20150429,000000,23.0147,23.1198,22.9552,23.0484,50084.240153218,0
+SPTM.US,D,20150430,000000,22.9959,22.9959,22.7074,22.8025,17832.612234211,0
+SPTM.US,D,20150501,000000,22.9295,22.9295,22.9295,22.9295,2058.850637517,0
+SPTM.US,D,20150504,000000,23.1346,23.1416,22.9394,23.1268,8230.3588199417,0
+SPTM.US,D,20150505,000000,23.0682,23.095,22.7927,22.8799,11671.191512039,0
+SPTM.US,D,20150506,000000,22.7431,22.7817,22.7015,22.7015,9019.1982116802,0
+SPTM.US,D,20150507,000000,22.7292,22.8879,22.7292,22.8501,18877.673116361,0
+SPTM.US,D,20150508,000000,23.107,23.1148,23.0832,23.088,26762.032049645,0
+SPTM.US,D,20150511,000000,23.1288,23.1594,23.0633,23.0633,14410.945716593,0
+SPTM.US,D,20150512,000000,22.8759,23.0534,22.8433,23.0008,11401.8563233,0
+SPTM.US,D,20150513,000000,23.0464,23.0642,22.9711,22.9731,32762.053407778,0
+SPTM.US,D,20150514,000000,23.1228,23.1743,23.098,23.1743,12355.121317152,0
+SPTM.US,D,20150515,000000,23.1624,23.215,23.1624,23.1922,11732.725019579,0
+SPTM.US,D,20150518,000000,23.2497,23.325,23.2239,23.325,23409.969007769,0
+SPTM.US,D,20150519,000000,23.2834,23.3319,23.2705,23.3121,12164.468318382,0
+SPTM.US,D,20150520,000000,23.2586,23.3547,23.2586,23.3191,6614.3476875055,0
+SPTM.US,D,20150521,000000,23.3299,23.3706,23.322,23.3547,18526.629499577,0
+SPTM.US,D,20150522,000000,23.3022,23.3161,23.2982,23.2982,5490.604615387,0
+SPTM.US,D,20150526,000000,23.2933,23.2933,23.0058,23.0177,32119.4821897,0
+SPTM.US,D,20150527,000000,23.1922,23.2566,23.1922,23.2566,13711.884721102,0
+SPTM.US,D,20150528,000000,23.2398,23.2398,23.1594,23.1674,21245.200037602,0
+SPTM.US,D,20150529,000000,23.208,23.208,23.095,23.1288,95345.665559758,0
+SPTM.US,D,20150601,000000,23.0662,23.2447,23.0434,23.1604,22709.899266252,0
+SPTM.US,D,20150602,000000,23.1704,23.2368,23.1704,23.1832,4700.7564776233,0
+SPTM.US,D,20150603,000000,23.2516,23.2992,23.1644,23.2824,15779.814072846,0
+SPTM.US,D,20150604,000000,23.1466,23.1466,22.9642,22.9939,15779.814072846,0
+SPTM.US,D,20150605,000000,22.9979,23.0534,22.9979,23.0038,32923.452771817,0
+SPTM.US,D,20150608,000000,22.9988,23.0108,22.8651,22.9077,20591.532613246,0
+SPTM.US,D,20150609,000000,22.7748,22.8809,22.7748,22.8641,7464.7205867837,0
+SPTM.US,D,20150610,000000,22.986,23.1574,22.986,23.1128,6595.181513026,0
+SPTM.US,D,20150611,000000,23.1832,23.1922,23.1594,23.1594,20120.448219457,0
+SPTM.US,D,20150612,000000,23.0028,23.0167,23.0028,23.0167,2745.8066807061,0
+SPTM.US,D,20150615,000000,22.8611,22.9364,22.8611,22.9175,26059.944816078,0
+SPTM.US,D,20150616,000000,22.9612,23.0554,22.9483,23.0554,8923.3673392823,0
+SPTM.US,D,20150617,000000,23.1098,23.1456,23.0038,23.1456,16452.647671681,0
+SPTM.US,D,20150618,000000,23.2953,23.325,23.2953,23.325,10288.200711433,0
+SPTM.US,D,20150619,000000,23.2853,23.2853,23.2853,23.2853,4775.4036834911,0
+SPTM.US,D,20150622,000000,23.4459,23.4479,23.4459,23.4479,8876.9650221212,0
+SPTM.US,D,20150623,000000,23.4211,23.4211,23.3657,23.3657,5915.2866920135,0
+SPTM.US,D,20150624,000000,23.4311,23.4311,23.1714,23.1714,40285.281264026,0
+SPTM.US,D,20150625,000000,23.2388,23.2388,23.1336,23.1336,18439.877341406,0
+SPTM.US,D,20150626,000000,23.098,23.2338,23.0356,23.1208,13656.403689713,0
+SPTM.US,D,20150629,000000,23.0554,23.0554,22.6886,22.6886,27307.7636493,0
+SPTM.US,D,20150630,000000,22.7659,22.8452,22.6915,22.7471,23417.030229946,0
+SPTM.US,D,20150701,000000,22.986,22.986,22.7569,22.7659,44389.868840732,0
+SPTM.US,D,20150702,000000,22.7659,22.7659,22.7659,22.7659,2045.7369391888,0
+SPTM.US,D,20150706,000000,22.7015,22.8651,22.7015,22.7064,7511.1229039448,0
+SPTM.US,D,20150707,000000,22.6985,22.8501,22.6281,22.8501,8197.0702011087,0
+SPTM.US,D,20150708,000000,22.7847,22.7847,22.5102,22.5666,19800.675729456,0
+SPTM.US,D,20150709,000000,22.7501,22.7977,22.633,22.633,36865.632238459,0
+SPTM.US,D,20150710,000000,22.7996,22.8779,22.7847,22.8621,23226.377231175,0
+SPTM.US,D,20150713,000000,23.0266,23.0742,23.0266,23.0742,5458.3247425793,0
+SPTM.US,D,20150714,000000,23.1594,23.2288,23.1594,23.2239,20151.71934624,0
+SPTM.US,D,20150715,000000,23.1714,23.2467,23.0137,23.1554,9699.0930326927,0
+SPTM.US,D,20150716,000000,23.3022,23.326,23.3022,23.322,10928.754437462,0
+SPTM.US,D,20150717,000000,23.3022,23.3319,23.2834,23.322,10928.754437462,0
+SPTM.US,D,20150720,000000,23.3657,23.3657,23.2834,23.3389,7511.1229039448,0
+SPTM.US,D,20150721,000000,23.3022,23.3022,23.2259,23.2259,8197.0702011087,0
+SPTM.US,D,20150722,000000,23.2447,23.2447,23.1654,23.1704,11608.649258474,0
+SPTM.US,D,20150723,000000,23.2715,23.2735,23.0226,23.0385,27989.675962363,0
+SPTM.US,D,20150724,000000,23.1396,23.1594,22.8223,22.8223,7511.1229039448,0
+SPTM.US,D,20150727,000000,22.7967,22.7967,22.6152,22.6152,11608.649258474,0
+SPTM.US,D,20150728,000000,22.7341,22.8651,22.7292,22.8631,10928.754437462,0
+SPTM.US,D,20150729,000000,22.9622,23.0682,22.9533,23.0127,11608.649258474,0
+SPTM.US,D,20150730,000000,23.0504,23.1288,23.0504,23.098,8197.0702011087,0
+SPTM.US,D,20150731,000000,23.102,23.2001,23.0841,23.088,16382.035449915,0
+SPTM.US,D,20150803,000000,23.0356,23.0356,22.9324,22.9959,11014.497849607,0
+SPTM.US,D,20150804,000000,23.0137,23.0356,22.9562,22.9562,11608.649258474,0
+SPTM.US,D,20150805,000000,23.103,23.1545,23.102,23.102,6831.2280829324,0
+SPTM.US,D,20150806,000000,23.0434,23.0434,22.9097,22.9097,3979.5030695759,0
+SPTM.US,D,20150807,000000,22.8393,22.8393,22.8393,22.8393,2733.7017284032,0
+SPTM.US,D,20150810,000000,22.9919,23.0642,22.9919,23.0365,6145.2807857684,0
+SPTM.US,D,20150811,000000,23.0226,23.0226,22.7927,22.8908,24704.190158153,0
+SPTM.US,D,20150812,000000,22.6836,22.8799,22.5408,22.8799,19121.789654469,0
+SPTM.US,D,20150813,000000,22.9067,22.9731,22.8799,22.9731,13656.403689713,0
+SPTM.US,D,20150814,000000,22.8759,22.9503,22.8759,22.9503,5458.3247425793,0
+SPTM.US,D,20150817,000000,22.8423,23.097,22.8423,23.097,10236.754664146,0
+SPTM.US,D,20150818,000000,23.0623,23.0762,23.0038,23.0504,13656.403689713,0
+SPTM.US,D,20150819,000000,22.7471,22.8641,22.7471,22.8641,3413.5965494157,0
+SPTM.US,D,20150820,000000,22.6122,22.6202,22.4476,22.4476,12290.561571537,0
+SPTM.US,D,20150821,000000,22.0591,22.2197,21.7299,21.7706,38232.483102661,0
+SPTM.US,D,20150824,000000,21.2333,21.7845,14.9056,20.9914,196258.60043282,0
+SPTM.US,D,20150825,000000,20.9299,21.3434,20.817,20.817,79204.720409876,0
+SPTM.US,D,20150826,000000,21.1351,21.3701,20.7198,21.3254,154997.86176238,0
+SPTM.US,D,20150827,000000,21.6585,21.8945,21.4881,21.5595,23903.245814111,0
+SPTM.US,D,20150828,000000,21.7656,21.9074,21.7656,21.8271,21166.517847633,0
+SPTM.US,D,20150831,000000,21.7478,21.7478,21.7061,21.726,14342.350986877,0
+SPTM.US,D,20150901,000000,21.1302,21.3998,20.9488,20.9943,73747.404413322,0
+SPTM.US,D,20150902,000000,21.3512,21.389,21.2452,21.389,25263.035456137,0
+SPTM.US,D,20150903,000000,21.5901,21.6109,21.4524,21.4524,15707.184359028,0
+SPTM.US,D,20150904,000000,21.2333,21.3156,21.2333,21.3056,25263.035456137,0
+SPTM.US,D,20150908,000000,21.5247,21.6417,21.4801,21.6417,21858.517620948,0
+SPTM.US,D,20150909,000000,21.8876,21.8876,21.5803,21.6061,118809.09810686,0
+SPTM.US,D,20150910,000000,21.3998,21.5961,21.3939,21.5961,7799.6242671638,0
+SPTM.US,D,20150911,000000,21.4434,21.5703,21.4434,21.5703,8197.0702011087,0
+SPTM.US,D,20150914,000000,21.5089,21.5089,21.499,21.5089,9564.9298113356,0
+SPTM.US,D,20150915,000000,21.7131,21.8876,21.7131,21.8043,43699.886559467,0
+SPTM.US,D,20150916,000000,21.8588,22.0194,21.8588,22.0194,45065.728677643,0
+SPTM.US,D,20150917,000000,22.0313,22.1671,22.0214,22.1671,26428.13711529,0
+SPTM.US,D,20150918,000000,21.7775,21.8291,21.7051,21.7181,10752.223883044,0
+SPTM.US,D,20150921,000000,21.6992,21.838,21.6139,21.6537,21722.336907541,0
+SPTM.US,D,20150922,000000,21.4643,21.4831,21.3007,21.3939,23073.047835339,0
+SPTM.US,D,20150923,000000,21.4434,21.4544,21.3156,21.3254,24375.338953925,0
+SPTM.US,D,20150924,000000,21.0935,21.156,21.0935,21.1183,8267.6824228756,0
+SPTM.US,D,20150925,000000,21.3909,21.4573,21.2382,21.2502,9514.4925100735,0
+SPTM.US,D,20150928,000000,21.2095,21.2095,20.697,20.697,17081.096445407,0
+SPTM.US,D,20150929,000000,20.7168,20.7704,20.5939,20.697,15616.397216757,0
+SPTM.US,D,20150930,000000,20.9557,20.9835,20.8923,20.9557,30546.84713635,0
+SPTM.US,D,20151001,000000,21.0399,21.0459,20.8824,21.0409,36656.821811234,0
+SPTM.US,D,20151002,000000,20.8318,21.2978,20.8189,21.2978,27160.486729615,0
+SPTM.US,D,20151005,000000,21.5545,21.7349,21.5545,21.7349,12195.739445164,0
+SPTM.US,D,20151006,000000,21.8241,21.839,21.6963,21.7299,24435.863715439,0
+SPTM.US,D,20151007,000000,21.7815,21.8926,21.7815,21.8926,11447.249894435,0
+SPTM.US,D,20151008,000000,21.9074,21.9074,21.9074,21.9074,2025.562018684,0
+SPTM.US,D,20151009,000000,22.2009,22.2009,22.063,22.1791,88252.163510263,0
+SPTM.US,D,20151012,000000,22.1701,22.1839,22.0938,22.183,14816.46161874,0
+SPTM.US,D,20151013,000000,22.1602,22.1602,22.0502,22.0512,11529.967068505,0
+SPTM.US,D,20151014,000000,22.0482,22.0482,21.9134,21.9758,8819.4664986825,0
+SPTM.US,D,20151015,000000,22.0036,22.2375,22.0036,22.2375,9514.4925100735,0
+SPTM.US,D,20151016,000000,22.2703,22.3019,22.2057,22.3019,15616.397216757,0
+SPTM.US,D,20151019,000000,22.2751,22.3188,22.2742,22.3188,16308.396990072,0
+SPTM.US,D,20151020,000000,22.2603,22.3753,22.2603,22.2653,16967.108144554,0
+SPTM.US,D,20151021,000000,22.2345,22.2851,22.2345,22.2851,19680.634952453,0
+SPTM.US,D,20151022,000000,22.2365,22.3961,22.2365,22.3961,3386.3604067342,0
+SPTM.US,D,20151023,000000,22.5954,22.6915,22.5954,22.6876,8151.6766299729,0
+SPTM.US,D,20151026,000000,22.6598,22.6598,22.6102,22.6202,6107.9571828345,0
+SPTM.US,D,20151027,000000,22.5874,22.5874,22.5874,22.5874,4745.1413027339,0
+SPTM.US,D,20151028,000000,22.6925,22.8175,22.6925,22.8175,13571.669023593,0
+SPTM.US,D,20151029,000000,22.8928,22.8928,22.8095,22.8165,4072.3077038981,0
+SPTM.US,D,20151030,000000,22.8433,22.8433,22.7768,22.7768,14257.616320757,0
+SPTM.US,D,20151102,000000,23.0434,23.0434,22.9443,22.9443,7111.6594779494,0
+SPTM.US,D,20151103,000000,23.0603,23.0861,23.0603,23.0861,5445.2110442512,0
+SPTM.US,D,20151104,000000,23.0861,23.0861,23.0861,23.0861,436.78702892937,0
+SPTM.US,D,20151105,000000,23.0226,23.0504,22.9473,22.978,22396.179252402,0
+SPTM.US,D,20151106,000000,23.0415,23.0415,22.8501,22.9681,25799.688341565,0
+SPTM.US,D,20151109,000000,22.9245,22.9245,22.6945,22.7054,22454.686521866,0
+SPTM.US,D,20151110,000000,22.6836,22.8511,22.6836,22.8323,27826.259106274,0
+SPTM.US,D,20151111,000000,22.7689,22.7689,22.7689,22.7689,2025.562018684,0
+SPTM.US,D,20151112,000000,22.5548,22.5548,22.3822,22.3822,18322.862802479,0
+SPTM.US,D,20151113,000000,22.3535,22.3535,22.1503,22.1909,14257.616320757,0
+SPTM.US,D,20151116,000000,22.1523,22.3971,22.1523,22.3971,8819.4664986825,0
+SPTM.US,D,20151117,000000,22.5954,22.5954,22.515,22.515,3386.3604067342,0
+SPTM.US,D,20151118,000000,22.5636,22.7877,22.5636,22.7877,13571.669023593,0
+SPTM.US,D,20151119,000000,22.7827,22.8273,22.7669,22.8145,50914.438131992,0
+SPTM.US,D,20151120,000000,22.8849,22.8849,22.8849,22.8849,2025.562018684,0
+SPTM.US,D,20151123,000000,22.9552,22.9612,22.8561,22.8561,29187.057494325,0
+SPTM.US,D,20151124,000000,22.8433,22.9245,22.8433,22.9245,7464.7205867837,0
+SPTM.US,D,20151125,000000,22.9364,22.9552,22.9245,22.9374,139167.61038828,0
+SPTM.US,D,20151127,000000,22.9324,22.9463,22.9324,22.9463,4072.3077038981,0
+SPTM.US,D,20151130,000000,23.0088,23.0088,22.8729,22.8729,23753.951402376,0
+SPTM.US,D,20151201,000000,22.9919,23.0296,22.9919,23.0296,4640.2317161088,0
+SPTM.US,D,20151202,000000,23.0514,23.088,22.8065,22.8065,19244.856669548,0
+SPTM.US,D,20151203,000000,22.9047,22.9047,22.4447,22.5072,39032.418700677,0
+SPTM.US,D,20151204,000000,22.752,22.9175,22.7153,22.9175,137805.80325421,0
+SPTM.US,D,20151207,000000,22.8799,22.8799,22.6519,22.6529,10171.186172506,0
+SPTM.US,D,20151208,000000,22.6004,22.6202,22.6004,22.6202,4236.7333060124,0
+SPTM.US,D,20151209,000000,22.3912,22.3912,22.3694,22.3694,8819.4664986825,0
+SPTM.US,D,20151210,000000,22.533,22.6707,22.4704,22.5092,17648.011711592,0
+SPTM.US,D,20151211,000000,22.2901,22.2901,22.0184,22.0363,134419.44284747,0
+SPTM.US,D,20151214,000000,22.0967,22.1156,21.958,22.1156,27211.932776902,0
+SPTM.US,D,20151215,000000,22.3822,22.4328,22.3337,22.3485,25113.741044401,0
+SPTM.US,D,20151216,000000,22.4031,22.4348,22.4031,22.4348,50914.438131992,0
+SPTM.US,D,20151217,000000,22.4952,22.515,22.4496,22.4496,37336.716632247,0
+SPTM.US,D,20151218,000000,22.3129,22.3129,22.0343,22.0482,29152.760129466,0
+SPTM.US,D,20151221,000000,22.1195,22.1483,22.0006,22.0006,12157.407096205,0
+SPTM.US,D,20151222,000000,22.2751,22.3822,22.1969,22.3822,53404.023322286,0
+SPTM.US,D,20151223,000000,22.4258,22.6291,22.4258,22.6291,25669.560104309,0
+SPTM.US,D,20151224,000000,22.637,22.637,22.6043,22.6043,3783.8063406792,0
+SPTM.US,D,20151228,000000,22.4754,22.5548,22.3912,22.5418,27372.323394916,0
+SPTM.US,D,20151229,000000,22.6668,22.7481,22.6668,22.7332,30669.914151429,0
+SPTM.US,D,20151230,000000,22.7143,22.7659,22.6092,22.6092,57580.231866784,0
+SPTM.US,D,20151231,000000,22.4932,22.5577,22.4734,22.528,48240.252419077,0
+SPTM.US,D,20160104,000000,22.0789,22.0789,21.842,22.0284,121551.8785495,0
+SPTM.US,D,20160105,000000,22.0957,22.1195,21.9996,22.1077,50856.939608552,0
+SPTM.US,D,20160106,000000,21.8291,21.8519,21.7309,21.7755,28566.678688801,0
+SPTM.US,D,20160107,000000,21.5357,21.6031,21.2808,21.3324,34251.971287059,0
+SPTM.US,D,20160108,000000,21.4186,21.4226,21.0133,21.0133,33593.260132577,0
+SPTM.US,D,20160111,000000,21.1798,21.1798,20.8238,21.0787,59817.630550769,0
+SPTM.US,D,20160112,000000,21.274,21.2858,21.0003,21.1381,19714.932317311,0
+SPTM.US,D,20160113,000000,21.2372,21.2372,20.6454,20.6454,28271.116103405,0
+SPTM.US,D,20160114,000000,20.7822,20.9943,20.5592,20.9537,37984.331580451,0
+SPTM.US,D,20160115,000000,20.4343,20.6068,20.3669,20.5354,19355.818732325,0
+SPTM.US,D,20160119,000000,20.7297,20.7297,20.3996,20.581,43230.81965773,0
+SPTM.US,D,20160120,000000,20.1815,20.3451,19.7433,20.3451,37953.060453669,0
+SPTM.US,D,20160121,000000,20.2697,20.6068,20.2697,20.3748,20151.71934624,0
+SPTM.US,D,20160122,000000,21.2353,21.2353,20.6326,20.7753,57246.336932429,0
+SPTM.US,D,20160125,000000,20.7088,20.7088,20.6444,20.6444,6792.8957339732,0
+SPTM.US,D,20160126,000000,20.581,20.7644,20.581,20.6792,13117.733312235,0
+SPTM.US,D,20160127,000000,20.8209,20.8794,20.816,20.8457,31042.141434743,0
+SPTM.US,D,20160128,000000,20.7108,21.1263,20.6068,20.701,24805.064760677,0
+SPTM.US,D,20160129,000000,20.8863,21.15,20.8863,21.1282,17675.247854274,0
+SPTM.US,D,20160201,000000,21.0351,21.0449,20.9904,21.0449,6221.9454836868,0
+SPTM.US,D,20160202,000000,21.5545,21.5545,20.7396,20.8219,22845.071233634,0
+SPTM.US,D,20160203,000000,20.7208,21.0429,20.5136,20.7208,17890.11075765,0
+SPTM.US,D,20160204,000000,21.0351,21.0351,20.8486,20.8486,26591.553971379,0
+SPTM.US,D,20160205,000000,20.8645,20.8645,20.4393,20.5334,14126.479337476,0
+SPTM.US,D,20160208,000000,20.2192,20.2192,19.9257,20.1914,49196.543651006,0
+SPTM.US,D,20160209,000000,19.9555,20.2806,19.9555,20.2806,22382.056808048,0
+SPTM.US,D,20160210,000000,20.3639,20.3699,20.1528,20.1586,18219.970707904,0
+SPTM.US,D,20160211,000000,19.9733,19.9733,19.9733,19.9733,20237.462758386,0
+SPTM.US,D,20160212,000000,20.0268,20.3074,20.0268,20.3074,8299.9622956833,0
+SPTM.US,D,20160216,000000,20.6564,20.6564,20.6494,20.6534,8197.0702011087,0
+SPTM.US,D,20160217,000000,20.6266,20.9924,20.6266,20.9835,7882.3414412335,0
+SPTM.US,D,20160218,000000,21.0133,21.0747,20.8814,20.8824,11744.829971882,0
+SPTM.US,D,20160219,000000,20.8268,20.927,20.805,20.927,13723.989673405,0
+SPTM.US,D,20160222,000000,21.1609,21.2759,21.1609,21.1659,7622.0849667213,0
+SPTM.US,D,20160223,000000,21.1331,21.2303,20.9735,21.0351,15766.700374518,0
+SPTM.US,D,20160224,000000,20.7426,20.7426,20.7426,20.7426,1986.2209236996,0
+SPTM.US,D,20160225,000000,21.1103,21.2154,21.1103,21.2154,9500.3700657202,0
+SPTM.US,D,20160226,000000,21.3176,21.3919,21.3146,21.3146,9242.1310832585,0
+SPTM.US,D,20160229,000000,21.378,21.378,21.2888,21.2888,5697.3975505614,0
+SPTM.US,D,20160301,000000,21.26,21.6239,21.26,21.6239,17000.396763388,0
+SPTM.US,D,20160302,000000,21.7557,21.7557,21.5733,21.6992,50648.129181328,0
+SPTM.US,D,20160303,000000,21.7617,21.844,21.725,21.844,6273.3915309741,0
+SPTM.US,D,20160304,000000,21.8846,21.9956,21.8846,21.9342,18819.165846897,0
+SPTM.US,D,20160307,000000,21.8945,22.0066,21.8945,21.9282,7008.7673833748,0
+SPTM.US,D,20160308,000000,21.833,21.8766,21.6973,21.6973,23910.307036289,0
+SPTM.US,D,20160309,000000,21.834,21.842,21.7755,21.8023,29101.314082179,0
+SPTM.US,D,20160310,000000,22.0066,22.0066,21.7815,21.8202,19440.553398446,0
+SPTM.US,D,20160311,000000,22.0809,22.1879,22.0749,22.1691,26179.985593081,0
+SPTM.US,D,20160314,000000,22.1126,22.2237,22.0967,22.1969,9373.2680665398,0
+SPTM.US,D,20160315,000000,22.0908,22.0908,22.0521,22.0868,7759.2744261541,0
+SPTM.US,D,20160316,000000,22.1553,22.1553,22.0938,22.0938,17068.991493104,0
+SPTM.US,D,20160317,000000,22.1641,22.4774,22.1641,22.4031,16368.921751586,0
+SPTM.US,D,20160318,000000,22.4932,22.5092,22.4457,22.4784,29711.60542745,0
+SPTM.US,D,20160321,000000,22.5052,22.5854,22.415,22.5854,41823.618952519,0
+SPTM.US,D,20160322,000000,22.4229,22.5776,22.4229,22.4734,41508.890192644,0
+SPTM.US,D,20160323,000000,22.6043,22.6043,22.3723,22.4626,19806.728205607,0
+SPTM.US,D,20160324,000000,22.2504,22.3099,22.2425,22.3099,19472.833271254,0
+SPTM.US,D,20160328,000000,22.3575,22.3932,22.3495,22.3495,10046.101665375,0
+SPTM.US,D,20160329,000000,22.2891,22.4884,22.2891,22.4884,165849.95150193,0
+SPTM.US,D,20160330,000000,22.8531,22.8531,22.6965,22.7341,23441.240134551,0
+SPTM.US,D,20160331,000000,22.6479,22.7589,22.6479,22.7193,43776.551257385,0
+SPTM.US,D,20160401,000000,22.6806,22.7729,22.4724,22.7729,19996.372458354,0
+SPTM.US,D,20160404,000000,22.976,22.976,22.6925,22.6925,15387.411869027,0
+SPTM.US,D,20160405,000000,22.525,22.5974,22.4576,22.4576,30406.631438841,0
+SPTM.US,D,20160406,000000,22.6152,22.6568,22.4804,22.6568,20387.765916147,0
+SPTM.US,D,20160407,000000,22.6499,22.6578,22.4328,22.4328,22948.972074234,0
+SPTM.US,D,20160408,000000,22.6202,22.6281,22.5022,22.5022,13224.66039091,0
+SPTM.US,D,20160411,000000,22.6073,22.6281,22.5558,22.5646,15244.169933443,0
+SPTM.US,D,20160412,000000,22.4457,22.6727,22.4457,22.6469,27352.14847441,0
+SPTM.US,D,20160413,000000,22.9374,22.9503,22.8423,22.9146,14858.828951801,0
+SPTM.US,D,20160414,000000,22.9622,23.0276,22.8977,22.9751,31316.520353609,0
+SPTM.US,D,20160415,000000,22.8928,22.9602,22.8611,22.8611,15465.085312971,0
+SPTM.US,D,20160418,000000,22.8323,23.0554,21.8083,23.0326,23409.969007769,0
+SPTM.US,D,20160419,000000,23.2001,23.207,23.0832,23.1288,4810473.7478046,0
+SPTM.US,D,20160420,000000,23.217,23.2754,23.1268,23.2239,75753.800257526,0
+SPTM.US,D,20160421,000000,23.097,23.1594,23.0732,23.0782,24717.303856482,0
+SPTM.US,D,20160422,000000,23.1079,23.1168,23.0058,23.0732,26676.288637499,0
+SPTM.US,D,20160425,000000,23.107,23.107,22.8977,23.0038,56384.867826873,0
+SPTM.US,D,20160426,000000,23.0534,23.105,23.0177,23.103,22983.269439092,0
+SPTM.US,D,20160427,000000,22.988,23.105,22.988,23.0405,38055.952548243,0
+SPTM.US,D,20160428,000000,23.1128,23.1852,22.8957,22.8957,12183.634492861,0
+SPTM.US,D,20160429,000000,22.8729,22.8729,22.6291,22.6568,16725.009098497,0
+SPTM.US,D,20160502,000000,22.8859,23.0385,22.867,23.0385,39192.809318691,0
+SPTM.US,D,20160503,000000,22.7193,22.7967,22.7064,22.7143,35786.273991451,0
+SPTM.US,D,20160504,000000,22.6806,22.9017,22.518,22.6023,50210.333406374,0
+SPTM.US,D,20160505,000000,22.5934,22.6192,22.5587,22.5636,116494.02597894,0
+SPTM.US,D,20160506,000000,22.5398,22.6856,22.4704,22.6053,40331.683581188,0
+SPTM.US,D,20160509,000000,22.7034,22.7689,22.645,22.6836,34415.388143148,0
+SPTM.US,D,20160510,000000,22.7173,22.9642,22.7173,22.9642,3979.5030695759,0
+SPTM.US,D,20160511,000000,23.0623,23.0623,22.8501,22.8581,28892.503654954,0
+SPTM.US,D,20160512,000000,22.7847,22.8611,22.6202,22.7312,24185.694701179,0
+SPTM.US,D,20160513,000000,22.7243,22.7312,22.516,22.5587,20976.873594887,0
+SPTM.US,D,20160516,000000,22.6241,22.8215,22.6241,22.8215,37717.013883763,0
+SPTM.US,D,20160517,000000,22.6856,22.8015,22.522,22.5646,61950.119648129,0
+SPTM.US,D,20160518,000000,22.6886,22.6886,22.4784,22.4903,30164.532392783,0
+SPTM.US,D,20160519,000000,22.413,22.5508,22.3495,22.523,16204.496149473,0
+SPTM.US,D,20160520,000000,22.6945,22.6945,22.6202,22.6281,72943.433831205,0
+SPTM.US,D,20160523,000000,22.6618,22.7332,22.6152,22.6757,58976.336365718,0
+SPTM.US,D,20160524,000000,22.7589,22.98,22.7589,22.9374,115828.25360228,0
+SPTM.US,D,20160525,000000,23.0316,23.1644,23.0316,23.1426,27792.970487441,0
+SPTM.US,D,20160526,000000,23.0782,23.1336,23.0782,23.1336,10019.874268719,0
+SPTM.US,D,20160527,000000,23.1932,23.1932,23.1922,23.1922,3367.1942322546,0
+SPTM.US,D,20160531,000000,23.1932,23.2368,23.0812,23.1396,11366.550212416,0
+SPTM.US,D,20160601,000000,23.1852,23.2794,23.0841,23.2239,17615.731838785,0
+SPTM.US,D,20160602,000000,23.1734,23.2427,23.1734,23.2427,10178.247394682,0
+SPTM.US,D,20160603,000000,23.216,23.2992,23.1128,23.2992,12688.007505482,0
+SPTM.US,D,20160606,000000,23.2308,23.44,23.2308,23.3617,20878.016484414,0
+SPTM.US,D,20160607,000000,23.4133,23.4767,23.4133,23.4163,21794.966621358,0
+SPTM.US,D,20160608,000000,23.3805,23.5253,23.3805,23.5233,17699.457758879,0
+SPTM.US,D,20160609,000000,23.4043,23.4043,23.3617,23.3617,7439.5019361527,0
+SPTM.US,D,20160610,000000,23.3825,23.3825,23.2021,23.2021,8471.4491199743,0
+SPTM.US,D,20160613,000000,23.203,23.2388,23.0246,23.0246,24799.012284526,0
+SPTM.US,D,20160614,000000,23.0464,23.0464,22.8481,23.0028,14583.441286909,0
+SPTM.US,D,20160615,000000,23.102,23.102,23.0682,23.0861,10870.247167997,0
+SPTM.US,D,20160616,000000,22.8481,22.9215,22.7272,22.9215,15981.563277894,0
+SPTM.US,D,20160617,000000,23.102,23.102,22.8977,22.8977,1961697.29908,0
+SPTM.US,D,20160620,000000,23.2576,23.2576,23.1822,23.1822,22210.569983757,0
+SPTM.US,D,20160621,000000,23.0623,23.1644,23.0623,23.1644,66674.077284332,0
+SPTM.US,D,20160622,000000,23.2268,23.2268,23.095,23.095,14392.788288139,0
+SPTM.US,D,20160623,000000,23.2665,23.3745,23.2665,23.3745,30861.575896225,0
+SPTM.US,D,20160624,000000,22.7153,22.983,22.5122,22.5122,38803.433352947,0
+SPTM.US,D,20160627,000000,22.3892,22.3892,22.1047,22.1791,30796.007404584,0
+SPTM.US,D,20160628,000000,22.3287,22.5022,22.2891,22.4576,44688.457664204,0
+SPTM.US,D,20160629,000000,22.7034,22.9632,22.7034,22.8879,63038.556609364,0
+SPTM.US,D,20160630,000000,22.8997,23.217,22.8997,23.1852,43508.224814672,0
+SPTM.US,D,20160701,000000,23.3111,23.3111,23.2368,23.2715,67556.730056418,0
+SPTM.US,D,20160705,000000,23.1714,23.1714,23.0147,23.088,79963.297420858,0
+SPTM.US,D,20160706,000000,23.105,23.2447,23.098,23.1704,23207.211056695,0
+SPTM.US,D,20160707,000000,23.3419,23.3419,23.1248,23.1852,30049.535345905,0
+SPTM.US,D,20160708,000000,23.3617,23.5946,23.3617,23.558,12395.471158162,0
+SPTM.US,D,20160711,000000,23.669,23.7354,23.6551,23.6551,10688.672883454,0
+SPTM.US,D,20160712,000000,23.8732,23.8732,23.8306,23.8306,1992.2733998511,0
+SPTM.US,D,20160713,000000,23.9545,23.9545,23.8405,23.8405,17856.822138817,0
+SPTM.US,D,20160714,000000,23.9644,24.0477,23.9545,23.9882,15373.289424674,0
+SPTM.US,D,20160715,000000,23.9863,23.9961,23.893,23.9198,107821.83639994,0
+SPTM.US,D,20160718,000000,23.9099,24.0239,23.9099,24.0169,37180.360998334,0
+SPTM.US,D,20160719,000000,23.9575,23.9991,23.9059,23.9575,22948.972074234,0
+SPTM.US,D,20160720,000000,24.0645,24.1498,24.0645,24.1409,55338.798198698,0
+SPTM.US,D,20160721,000000,24.0051,24.0427,23.9763,23.9863,23270.762056286,0
+SPTM.US,D,20160722,000000,24.0913,24.1438,24.0477,24.1141,4603.9168592001,0
+SPTM.US,D,20160725,000000,24.1686,24.1686,23.9961,24.0585,13785.523180944,0
+SPTM.US,D,20160726,000000,24.0021,24.129,24.0021,24.0933,6177.5606585762,0
+SPTM.US,D,20160727,000000,24.1547,24.1766,24.0477,24.0973,25235.799313455,0
+SPTM.US,D,20160728,000000,24.0625,24.1508,24.0139,24.1458,17998.046582351,0
+SPTM.US,D,20160729,000000,24.0457,24.2004,24.0457,24.1766,32893.19039106,0
+SPTM.US,D,20160801,000000,24.1042,24.1409,24.0804,24.0933,14460.374271831,0
+SPTM.US,D,20160802,000000,24.1121,24.1121,23.8425,23.9277,17432.140062191,0
+SPTM.US,D,20160803,000000,24.0199,24.0199,23.899,23.9931,32277.855315663,0
+SPTM.US,D,20160804,000000,24.0487,24.0814,24.0091,24.0269,45922.154053074,0
+SPTM.US,D,20160805,000000,24.1369,24.2242,24.1141,24.2242,16139.936403857,0
+SPTM.US,D,20160808,000000,24.2836,24.2836,24.2083,24.243,4658.3891445631,0
+SPTM.US,D,20160809,000000,24.2678,24.2836,24.2251,24.2251,8594.5161350537,0
+SPTM.US,D,20160810,000000,24.2886,24.2886,24.1557,24.1914,20518.902899428,0
+SPTM.US,D,20160811,000000,24.3412,24.3412,24.2281,24.3252,9659.7519377082,0
+SPTM.US,D,20160812,000000,24.2946,24.3024,24.231,24.248,19543.44549302,0
+SPTM.US,D,20160815,000000,24.4016,24.4016,24.3659,24.3936,5544.0681547248,0
+SPTM.US,D,20160816,000000,24.3362,24.3362,24.2172,24.2172,9202.7899882741,0
+SPTM.US,D,20160817,000000,24.2578,24.2578,24.0814,24.2568,16778.472637835,0
+SPTM.US,D,20160818,000000,24.1954,24.348,24.1954,24.348,8917.3148631308,0
+SPTM.US,D,20160819,000000,24.246,24.3024,24.2132,24.3024,20264.698901067,0
+SPTM.US,D,20160822,000000,24.241,24.3362,24.1438,24.2806,10888.404596452,0
+SPTM.US,D,20160823,000000,24.4759,24.4759,24.3382,24.3382,93592.46496789,0
+SPTM.US,D,20160824,000000,24.3946,24.3946,24.1944,24.1944,110554.52938232,0
+SPTM.US,D,20160825,000000,24.1627,24.233,24.1528,24.2192,8306.0147718348,0
+SPTM.US,D,20160826,000000,24.3412,24.3412,24.1171,24.1171,2102837.0079476,0
+SPTM.US,D,20160829,000000,24.2242,24.3382,24.2242,24.2856,63273.594433245,0
+SPTM.US,D,20160830,000000,24.2489,24.2519,24.2083,24.238,12463.057141853,0
+SPTM.US,D,20160831,000000,24.2519,24.2519,24.1141,24.1647,31336.695274113,0
+SPTM.US,D,20160901,000000,24.1944,24.1944,24.1647,24.1944,7470.7730629352,0
+SPTM.US,D,20160902,000000,24.3718,24.3718,24.2906,24.3312,19178.279431883,0
+SPTM.US,D,20160906,000000,24.4066,24.4066,24.3818,24.3818,1586.7574977042,0
+SPTM.US,D,20160907,000000,24.3916,24.4046,24.348,24.4046,11536.019544656,0
+SPTM.US,D,20160908,000000,24.4164,24.4164,24.3848,24.3848,4411.2463683791,0
+SPTM.US,D,20160909,000000,24.1429,24.1429,23.7959,23.8286,47497.815344499,0
+SPTM.US,D,20160912,000000,23.8732,24.1339,23.8534,24.1339,11078.048849197,0
+SPTM.US,D,20160913,000000,23.893,23.893,23.6888,23.7126,32316.187664622,0
+SPTM.US,D,20160914,000000,23.7404,23.8613,23.6482,23.6551,21327.917211672,0
+SPTM.US,D,20160916,000000,23.8088,23.8712,23.8088,23.8256,45422.824770579,0
+SPTM.US,D,20160919,000000,23.9773,24.0101,23.8891,23.898,32638.986392699,0
+SPTM.US,D,20160920,000000,23.9981,24.0021,23.899,23.9168,32867.971740429,0
+SPTM.US,D,20160921,000000,24.0269,24.1201,23.9029,24.1201,13880.345307317,0
+SPTM.US,D,20160922,000000,24.3252,24.353,24.2946,24.3004,12805.02204441,0
+SPTM.US,D,20160923,000000,24.2529,24.2529,24.1736,24.1736,252950.12705136,0
+SPTM.US,D,20160926,000000,24.1042,24.1171,23.9863,23.9863,10531.308503517,0
+SPTM.US,D,20160927,000000,24.0933,24.1369,24.0407,24.1339,8509.7814689335,0
+SPTM.US,D,20160928,000000,24.0715,24.231,24.0715,24.2291,13179.266819775,0
+SPTM.US,D,20160929,000000,24.2886,24.2886,24.0367,24.0457,14726.683222494,0
+SPTM.US,D,20160930,000000,24.233,24.3252,24.1766,24.3252,20107.33452113,0
+SPTM.US,D,20161003,000000,24.1319,24.1409,24.1319,24.1409,6285.496483277,0
+SPTM.US,D,20161004,000000,24.0804,24.0814,23.9882,24.0101,17184.997286006,0
+SPTM.US,D,20161005,000000,24.1825,24.239,24.1399,24.1805,39754.68085475,0
+SPTM.US,D,20161006,000000,24.0973,24.1528,24.0973,24.1419,9222.9649087789,0
+SPTM.US,D,20161007,000000,24.2033,24.2033,23.9863,24.1429,31271.126782472,0
+SPTM.US,D,20161010,000000,24.2519,24.2519,24.1964,24.1964,42861.618612492,0
+SPTM.US,D,20161011,000000,24.0953,24.0953,23.8048,23.9307,81923.290947901,0
+SPTM.US,D,20161012,000000,23.9357,23.9357,23.9357,23.9357,3184.611201686,0
+SPTM.US,D,20161013,000000,23.7196,23.9119,23.6125,23.8425,2987381.1788309,0
+SPTM.US,D,20161014,000000,23.9615,23.9793,23.8226,23.8405,113615.0648229,0
+SPTM.US,D,20161017,000000,23.8256,23.8326,23.7246,23.7246,9849.3961904536,0
+SPTM.US,D,20161018,000000,23.8732,23.9615,23.8534,23.9525,40199.537851881,0
+SPTM.US,D,20161019,000000,23.898,23.9981,23.898,23.9615,14891.108824609,0
+SPTM.US,D,20161020,000000,23.8702,23.9357,23.8702,23.9357,4652.3366684117,0
+SPTM.US,D,20161021,000000,23.8425,23.9317,23.8346,23.9198,12401.523634314,0
+SPTM.US,D,20161024,000000,24.0021,24.0863,24.0001,24.0338,19708.879841159,0
+SPTM.US,D,20161025,000000,23.9307,23.9863,23.8762,23.9218,13979.20241779,0
+SPTM.US,D,20161026,000000,23.8474,23.9683,23.8266,23.9089,20069.002172171,0
+SPTM.US,D,20161027,000000,23.9743,23.9743,23.7959,23.8286,19479.89449343,0
+SPTM.US,D,20161028,000000,23.6958,23.896,23.6274,23.7374,10928.754437462,0
+SPTM.US,D,20161031,000000,23.7731,23.7731,23.6838,23.7612,9747.5128419042,0
+SPTM.US,D,20161101,000000,23.7682,23.7682,23.44,23.5926,70554.723243435,0
+SPTM.US,D,20161102,000000,23.5094,23.5431,23.3805,23.4449,57159.584774259,0
+SPTM.US,D,20161103,000000,23.4381,23.4479,23.2308,23.2824,38723.742416953,0
+SPTM.US,D,20161104,000000,23.2923,23.4449,23.2824,23.2982,25959.070213553,0
+SPTM.US,D,20161107,000000,23.5808,23.5808,23.5808,23.5808,2005.3870981792,0
+SPTM.US,D,20161108,000000,23.9307,23.9307,23.9277,23.9277,3817.0949595121,0
+SPTM.US,D,20161109,000000,23.8068,24.2242,23.7096,24.1141,100691.01074751,0
+SPTM.US,D,20161110,000000,24.1746,24.2529,24.1746,24.2529,5431.0885998978,0
+SPTM.US,D,20161111,000000,24.1299,24.244,24.0992,24.1607,13941.878814857,0
+SPTM.US,D,20161114,000000,24.3708,24.3708,24.3054,24.3282,74284.057298751,0
+SPTM.US,D,20161115,000000,24.3678,24.5087,24.3242,24.5067,42964.510707067,0
+SPTM.US,D,20161116,000000,24.4611,24.5067,24.4611,24.5007,22460.738998017,0
+SPTM.US,D,20161117,000000,24.6087,24.6087,24.5721,24.5969,18271.416755191,0
+SPTM.US,D,20161118,000000,24.5989,24.5989,24.5453,24.5453,21253.270005803,0
+SPTM.US,D,20161121,000000,24.5523,24.6732,24.5523,24.6713,12120.083493271,0
+SPTM.US,D,20161122,000000,24.7773,24.8804,24.7426,24.8804,14087.138242491,0
+SPTM.US,D,20161123,000000,24.698,24.9022,24.698,24.9022,30839.383483669,0
+SPTM.US,D,20161125,000000,24.9022,24.935,24.9022,24.935,4616.021811503,0
+SPTM.US,D,20161128,000000,24.8982,24.922,24.818,24.8754,68857.003682954,0
+SPTM.US,D,20161129,000000,24.8298,24.9032,24.8298,24.8576,20674.249787315,0
+SPTM.US,D,20161130,000000,24.9488,24.9488,24.808,24.8199,16204.496149473,0
+SPTM.US,D,20161201,000000,24.8219,24.8219,24.6573,24.6573,37022.996618397,0
+SPTM.US,D,20161202,000000,24.6811,24.7773,24.6811,24.697,33226.076579389,0
+SPTM.US,D,20161205,000000,24.8219,24.9022,24.817,24.8754,13096.549645705,0
+SPTM.US,D,20161206,000000,24.813,24.9716,24.813,24.9716,8356.4520730968,0
+SPTM.US,D,20161207,000000,25.0033,25.3552,24.9855,25.3552,22185.351333127,0
+SPTM.US,D,20161208,000000,25.3235,25.4822,25.2551,25.4068,59050.983571585,0
+SPTM.US,D,20161209,000000,25.5356,25.5396,25.4544,25.5396,46201.576702065,0
+SPTM.US,D,20161212,000000,25.5416,25.5416,25.4316,25.5098,18379.352579892,0
+SPTM.US,D,20161213,000000,25.5654,25.6437,25.5278,25.5902,39178.686874337,0
+SPTM.US,D,20161214,000000,25.5516,25.5832,25.3681,25.4623,27806.08418577,0
+SPTM.US,D,20161215,000000,25.4395,25.5852,25.4395,25.5446,43756.376336881,0
+SPTM.US,D,20161216,000000,25.4206,25.615,25.4206,25.4444,37698.856455309,0
+SPTM.US,D,20161219,000000,25.4286,25.5763,25.4286,25.5128,31231.785687488,0
+SPTM.US,D,20161220,000000,25.5376,25.6556,25.5376,25.6199,23030.680502278,0
+SPTM.US,D,20161221,000000,25.6824,25.6824,25.618,25.6199,23448.301356728,0
+SPTM.US,D,20161222,000000,25.496,25.5376,25.4444,25.505,108116.39023931,0
+SPTM.US,D,20161223,000000,25.4346,25.5604,25.4346,25.508,31880.409381718,0
+SPTM.US,D,20161227,000000,25.5565,25.6635,25.5565,25.6576,37919.771834836,0
+SPTM.US,D,20161228,000000,25.6873,26.3119,25.3652,25.389,116939.8917221,0
+SPTM.US,D,20161229,000000,25.384,25.4316,25.3285,25.376,37782.582375403,0
+SPTM.US,D,20161230,000000,25.5098,25.6665,25.2185,25.2809,61586.971079042,0
+SPTM.US,D,20170103,000000,25.4385,25.4752,25.3533,25.4702,36375.381670192,0
+SPTM.US,D,20170104,000000,25.6269,25.7032,25.5208,25.6993,42207.951188136,0
+SPTM.US,D,20170105,000000,25.6963,25.6963,25.5525,25.6635,24957.385410489,0
+SPTM.US,D,20170106,000000,25.7517,25.7944,25.606,25.7527,51717.399968083,0
+SPTM.US,D,20170109,000000,25.6477,25.7012,25.5991,25.6219,50255.726977509,0
+SPTM.US,D,20170110,000000,25.7339,25.7399,25.6219,25.6427,38716.681194777,0
+SPTM.US,D,20170111,000000,25.7081,25.7081,25.5734,25.6953,22348.768189215,0
+SPTM.US,D,20170112,000000,25.6348,25.6487,25.496,25.6388,56006.588067408,0
+SPTM.US,D,20170113,000000,25.6259,25.7339,25.6259,25.6983,30317.86178862,0
+SPTM.US,D,20170117,000000,25.615,25.6705,25.5258,25.5258,28846.101337793,0
+SPTM.US,D,20170118,000000,25.5584,25.6348,25.5584,25.617,18617.416641848,0
+SPTM.US,D,20170119,000000,25.6298,25.6308,25.498,25.5228,37554.605773699,0
+SPTM.US,D,20170120,000000,25.7012,25.7012,25.5496,25.5932,31123.849862788,0
+SPTM.US,D,20170123,000000,25.5496,25.5753,25.5248,25.5753,11078.048849197,0
+SPTM.US,D,20170124,000000,25.6259,25.7865,25.6259,25.724,137466.86458972,0
+SPTM.US,D,20170125,000000,25.9143,25.9926,25.8331,25.9887,45901.979132569,0
+SPTM.US,D,20170126,000000,26.0838,26.0838,25.9282,25.9352,22096.581682906,0
+SPTM.US,D,20170127,000000,25.9233,25.958,25.8648,25.8747,18956.35530633,0
+SPTM.US,D,20170130,000000,25.7725,25.7725,25.6199,25.7319,28350.8070394,0
+SPTM.US,D,20170131,000000,25.6457,25.7557,25.5962,25.7557,24048.505241747,0
+SPTM.US,D,20170201,000000,25.8459,25.8459,25.6804,25.8063,54006.244699355,0
+SPTM.US,D,20170202,000000,25.8123,25.8549,25.6715,25.7835,17242.495809445,0
+SPTM.US,D,20170203,000000,25.951,26.0145,25.9282,25.961,7777.4318546085,0
+SPTM.US,D,20170206,000000,25.9372,25.9728,25.9084,25.9372,36205.912337952,0
+SPTM.US,D,20170207,000000,25.9808,25.9808,25.8549,25.8975,37189.439712561,0
+SPTM.US,D,20170208,000000,25.8836,25.9788,25.84,25.9302,26133.583275919,0
+SPTM.US,D,20170209,000000,26.0998,26.1532,26.0324,26.1146,16570.670956634,0
+SPTM.US,D,20170210,000000,26.1304,26.2078,26.1304,26.2078,5971.776469427,0
+SPTM.US,D,20170213,000000,26.3367,26.4061,26.2891,26.3833,31832.998318531,0
+SPTM.US,D,20170214,000000,26.3773,26.4338,26.2811,26.4239,84324.106487975,0
+SPTM.US,D,20170215,000000,26.3911,26.5686,26.3911,26.5567,69113.225173365,0
+SPTM.US,D,20170216,000000,26.5865,26.5865,26.4507,26.5091,38585.544211495,0
+SPTM.US,D,20170217,000000,26.5438,26.5548,26.4368,26.5201,41893.222428261,0
+SPTM.US,D,20170221,000000,26.6122,26.7857,26.6122,26.7857,21321.86473552,0
+SPTM.US,D,20170222,000000,26.751,26.7708,26.648,26.7352,28193.442659462,0
+SPTM.US,D,20170223,000000,26.7848,26.7848,26.644,26.6796,35572.419834101,0
+SPTM.US,D,20170224,000000,26.6766,26.6766,26.6192,26.6262,18405.579976548,0
+SPTM.US,D,20170227,000000,26.7788,26.8165,26.7689,26.8165,18995.696401314,0
+SPTM.US,D,20170228,000000,26.8224,26.8224,26.648,26.6966,35291.988439083,0
+SPTM.US,D,20170301,000000,27.0029,27.4043,27.0029,27.0861,54767.847948412,0
+SPTM.US,D,20170302,000000,27.0653,27.0653,26.8918,26.8918,122177.30108515,0
+SPTM.US,D,20170303,000000,26.8829,26.9107,26.872,26.9107,10261.973314777,0
+SPTM.US,D,20170306,000000,26.7382,26.8095,26.7104,26.7649,112590.17886126,0
+SPTM.US,D,20170307,000000,26.7282,26.7788,26.7074,26.7402,23635.928117423,0
+SPTM.US,D,20170308,000000,26.76,26.76,26.7074,26.7223,14310.071114069,0
+SPTM.US,D,20170309,000000,26.649,26.749,26.5617,26.5617,22396.179252402,0
+SPTM.US,D,20170310,000000,26.751,26.751,26.6538,26.7154,47562.375090115,0
+SPTM.US,D,20170313,000000,26.7054,26.8175,26.7054,26.7282,21539.753876972,0
+SPTM.US,D,20170314,000000,26.6578,26.6578,26.5796,26.6063,7099.5545256465,0
+SPTM.US,D,20170315,000000,26.751,26.9711,26.751,26.872,45832.375656826,0
+SPTM.US,D,20170316,000000,26.9573,26.9573,26.8492,26.8492,8917.3148631308,0
+SPTM.US,D,20170317,000000,26.9949,26.9949,26.8502,26.9057,15610.344740605,0
+SPTM.US,D,20170320,000000,26.8105,26.8422,26.7382,26.7818,49743.283996687,0
+SPTM.US,D,20170321,000000,26.7372,26.7897,26.4735,26.4735,18212.909485727,0
+SPTM.US,D,20170322,000000,26.3981,26.4675,26.3664,26.4477,11947.587922955,0
+SPTM.US,D,20170323,000000,26.4755,26.5934,26.4219,26.4219,14746.858142999,0
+SPTM.US,D,20170324,000000,26.5567,26.5786,26.3277,26.3317,25451.670962857,0
+SPTM.US,D,20170327,000000,26.3833,26.4576,26.2623,26.4299,22348.768189215,0
+SPTM.US,D,20170328,000000,26.4199,26.6092,26.3883,26.5746,1339662.1325833,0
+SPTM.US,D,20170329,000000,26.5082,26.7044,26.5082,26.6846,150390.91866511,0
+SPTM.US,D,20170330,000000,26.6766,26.8135,26.6766,26.8135,28133.926643973,0
+SPTM.US,D,20170331,000000,26.7768,26.8244,26.7302,26.7372,32487.674488913,0
+SPTM.US,D,20170403,000000,26.7461,26.7461,26.4853,26.7044,57692.202675586,0
+SPTM.US,D,20170404,000000,26.6588,26.6658,26.5786,26.6024,104988.26881504,0
+SPTM.US,D,20170405,000000,26.7094,27.0257,26.532,26.6073,59170.015602564,0
+SPTM.US,D,20170406,000000,26.5359,26.64,26.5359,26.639,45560.014230011,0
+SPTM.US,D,20170407,000000,26.6281,26.6916,26.5696,26.5696,17505.778522033,0
+SPTM.US,D,20170410,000000,26.639,26.6538,26.5548,26.6073,71588.687919306,0
+SPTM.US,D,20170411,000000,26.5617,26.5964,26.4239,26.5548,29837.698680605,0
+SPTM.US,D,20170412,000000,26.6122,26.6122,26.4487,26.4913,34167.23662094,0
+SPTM.US,D,20170413,000000,26.4755,26.5201,26.3485,26.3803,35968.85702202,0
+SPTM.US,D,20170417,000000,26.3645,26.5567,26.3645,26.5567,29070.042955396,0
+SPTM.US,D,20170418,000000,26.4239,26.521,26.4189,26.4814,36763.748889909,0
+SPTM.US,D,20170419,000000,26.5121,26.6301,26.4685,26.5042,20806.395516621,0
+SPTM.US,D,20170420,000000,26.5815,26.7292,26.5815,26.7292,6780.7907816703,0
+SPTM.US,D,20170421,000000,26.6658,26.6678,26.5845,26.635,21271.427434258,0
+SPTM.US,D,20170424,000000,26.8819,26.9057,26.8591,26.9057,19314.46014529,0
+SPTM.US,D,20170425,000000,27.0891,27.098,27.0385,27.0861,25493.029549892,0
+SPTM.US,D,20170426,000000,27.1763,27.1962,27.0435,27.0435,31583.838050297,0
+SPTM.US,D,20170427,000000,27.0742,27.1228,27.0405,27.0693,23551.193451302,0
+SPTM.US,D,20170428,000000,27.4747,27.4747,27.0029,27.0029,14204.152781419,0
+SPTM.US,D,20170501,000000,27.0742,27.1268,27.0306,27.1178,38791.328400644,0
+SPTM.US,D,20170502,000000,27.0345,27.0811,27.0137,27.0514,50337.435405554,0
+SPTM.US,D,20170503,000000,27.1238,27.1238,26.9523,26.9523,30945.301816319,0
+SPTM.US,D,20170504,000000,26.9811,27.0345,26.9811,27.0197,17719.632679384,0
+SPTM.US,D,20170505,000000,27.1862,27.1932,27.0296,27.1932,37847.142121019,0
+SPTM.US,D,20170508,000000,27.2596,27.2596,27.0841,27.1277,10870.247167997,0
+SPTM.US,D,20170509,000000,27.1952,27.1962,27.0435,27.0435,114190.05005729,0
+SPTM.US,D,20170510,000000,27.096,27.1307,27.0613,27.1307,9143.2739727848,0
+SPTM.US,D,20170511,000000,26.9979,27.103,26.9741,27.103,180673.47434285,0
+SPTM.US,D,20170512,000000,27.1208,27.1208,26.9741,27.0325,50103.406327697,0
+SPTM.US,D,20170515,000000,27.1892,27.218,27.098,27.1793,16098.577816822,0
+SPTM.US,D,20170516,000000,27.1981,27.1981,27.1476,27.1575,12924.054075388,0
+SPTM.US,D,20170517,000000,26.8274,26.8591,26.6796,26.7044,42579.169725425,0
+SPTM.US,D,20170518,000000,26.6796,26.8561,26.6776,26.763,29396.876667575,0
+SPTM.US,D,20170519,000000,26.8561,27.0177,26.8561,26.9909,30121.156313698,0
+SPTM.US,D,20170522,000000,27.0425,27.1337,27.0335,27.0722,22858.184931962,0
+SPTM.US,D,20170523,000000,27.1664,27.1664,27.1109,27.1476,16693.737971714,0
+SPTM.US,D,20170524,000000,27.1842,27.2239,27.1476,27.2239,53541.212781719,0
+SPTM.US,D,20170525,000000,27.321,27.3815,27.2636,27.2754,84469.365915609,0
+SPTM.US,D,20170526,000000,27.324,27.3627,27.2972,27.3082,9929.0871264476,0
+SPTM.US,D,20170530,000000,27.4727,27.4727,27.2626,27.2824,51983.708918747,0
+SPTM.US,D,20170531,000000,27.3835,27.3835,27.1862,27.2724,55064.419279833,0
+SPTM.US,D,20170601,000000,27.4341,27.4896,27.3379,27.4589,23500.75615004,0
+SPTM.US,D,20170602,000000,27.4866,27.6769,27.4866,27.6769,25021.945156105,0
+SPTM.US,D,20170605,000000,27.6601,27.6601,27.5332,27.5769,22703.8467901,0
+SPTM.US,D,20170606,000000,27.5411,27.5461,27.5074,27.5143,13262.992739869,0
+SPTM.US,D,20170607,000000,27.5074,27.5629,27.439,27.4827,90735.696224407,0
+SPTM.US,D,20170608,000000,27.5599,27.5847,27.4658,27.5531,36480.291256818,0
+SPTM.US,D,20170609,000000,27.6521,27.6958,27.4797,27.5312,12309.727746017,0
+SPTM.US,D,20170612,000000,27.4152,27.5481,27.4103,27.4915,75681.170543709,0
+SPTM.US,D,20170613,000000,27.6591,27.6908,27.5669,27.6373,44892.224361303,0
+SPTM.US,D,20170614,000000,27.6631,27.6631,27.5293,27.5293,10452.626313548,0
+SPTM.US,D,20170615,000000,27.4618,27.5769,27.4618,27.5312,61918.848521346,0
+SPTM.US,D,20170616,000000,27.6501,27.6501,27.4489,27.5579,16452.647671681,0
+SPTM.US,D,20170619,000000,27.6601,27.8316,27.6601,27.7929,23970.831797803,0
+SPTM.US,D,20170620,000000,27.9248,27.9248,27.6651,27.6651,11465.407322889,0
+SPTM.US,D,20170621,000000,27.6254,27.6621,27.5243,27.5243,12524.590649392,0
+SPTM.US,D,20170622,000000,27.6025,27.6423,27.5649,27.6423,11962.719113333,0
+SPTM.US,D,20170623,000000,27.5957,27.6888,27.5957,27.6839,19695.766142831,0
+SPTM.US,D,20170626,000000,27.7305,27.7721,27.6433,27.7215,45281.600327045,0
+SPTM.US,D,20170627,000000,27.6521,27.6621,27.3894,27.3894,53085.259578311,0
+SPTM.US,D,20170628,000000,27.6472,27.7572,27.5699,27.6987,23258.657103982,0
+SPTM.US,D,20170629,000000,27.8158,27.8158,27.3994,27.3994,16612.029543669,0
+SPTM.US,D,20170630,000000,27.4797,27.6323,27.4797,27.5481,43254.020816311,0
+SPTM.US,D,20170703,000000,27.6205,27.6809,27.5679,27.5719,12431.786015071,0
+SPTM.US,D,20170705,000000,27.6035,27.667,27.5293,27.667,9564.9298113356,0
+SPTM.US,D,20170706,000000,27.4707,27.4707,27.324,27.324,6279.4440071255,0
+SPTM.US,D,20170707,000000,27.4083,27.5293,27.4083,27.5143,8909.2448949289,0
+SPTM.US,D,20170710,000000,27.5649,27.6006,27.5589,27.5589,4404.1851462024,0
+SPTM.US,D,20170711,000000,27.5461,27.5769,27.4896,27.5619,12603.272839362,0
+SPTM.US,D,20170712,000000,27.7295,27.7652,27.7067,27.7533,13680.613594319,0
+SPTM.US,D,20170713,000000,27.777,27.8128,27.7037,27.8128,23316.155627422,0
+SPTM.US,D,20170714,000000,27.8712,27.9852,27.7682,27.9516,29015.570670034,0
+SPTM.US,D,20170717,000000,28.015,28.015,27.8504,27.8504,159277.97114748,0
+SPTM.US,D,20170718,000000,27.8058,27.892,27.8058,27.8624,12956.333948196,0
+SPTM.US,D,20170719,000000,27.9753,28.0576,27.9604,28.0576,17726.693901561,0
+SPTM.US,D,20170720,000000,28.1131,28.1765,28.0328,28.1052,23889.123369759,0
+SPTM.US,D,20170721,000000,27.9981,28.0745,27.9872,28.0447,13557.54657924,0
+SPTM.US,D,20170724,000000,28.0794,28.0794,28.0209,28.0259,10844.019771341,0
+SPTM.US,D,20170725,000000,28.2073,28.2321,28.1439,28.1489,22256.972300919,0
+SPTM.US,D,20170726,000000,28.1964,28.1964,28.1081,28.1627,12208.853143493,0
+SPTM.US,D,20170727,000000,28.2073,28.2073,27.9248,28.0328,214678.30285373,0
+SPTM.US,D,20170728,000000,28.0031,28.0031,27.9476,27.9575,484147.65481444,0
+SPTM.US,D,20170731,000000,28.0804,28.0804,27.9594,28.013,59163.963126413,0
+SPTM.US,D,20170801,000000,28.1201,28.1201,28.0021,28.008,259743.02278534,0
+SPTM.US,D,20170802,000000,28.0368,28.0398,27.9288,27.9892,52612.157692472,0
+SPTM.US,D,20170803,000000,27.9496,28.0645,27.9496,27.9952,26649.052494818,0
+SPTM.US,D,20170804,000000,28.0824,28.0824,27.9872,28.0259,44194.172111836,0
+SPTM.US,D,20170807,000000,28.0308,28.1003,28.0308,28.1003,9800.976381242,0
+SPTM.US,D,20170808,000000,28.0556,28.2281,28.0348,28.0348,12950.281472044,0
+SPTM.US,D,20170809,000000,27.9436,28.0487,27.9436,27.9942,5471.4384409074,0
+SPTM.US,D,20170810,000000,27.9258,27.9258,27.6234,27.6234,20183.999219048,0
+SPTM.US,D,20170811,000000,27.6561,27.7215,27.6273,27.6561,1654564.3967748,0
+SPTM.US,D,20170814,000000,27.8782,27.9426,27.8484,27.9168,21976.540905901,0
+SPTM.US,D,20170815,000000,27.9298,27.9634,27.8544,27.9118,4085.4214022262,0
+SPTM.US,D,20170816,000000,27.9753,27.9753,27.9476,27.9476,5640.9077731479,0
+SPTM.US,D,20170817,000000,27.7394,27.788,27.4866,27.4866,21801.01909751,0
+SPTM.US,D,20170818,000000,27.441,27.5807,27.4063,27.4945,30951.354292471,0
+SPTM.US,D,20170821,000000,27.3756,27.4727,27.3746,27.438,26862.906652169,0
+SPTM.US,D,20170822,000000,27.6839,27.6928,27.6403,27.6928,13765.348260439,0
+SPTM.US,D,20170823,000000,27.667,27.6739,27.667,27.6739,11387.733878946,0
+SPTM.US,D,20170824,000000,27.6333,27.6561,27.6035,27.6035,526268.85384441,0
+SPTM.US,D,20170825,000000,27.7533,27.8624,27.6948,27.6987,19996.372458354,0
+SPTM.US,D,20170828,000000,27.777,27.777,27.6571,27.671,16145.988880008,0
+SPTM.US,D,20170829,000000,27.6185,27.7116,27.6185,27.7067,32016.590095125,0
+SPTM.US,D,20170830,000000,27.7156,27.891,27.6987,27.8652,37356.891552752,0
+SPTM.US,D,20170831,000000,27.9664,28.0616,27.9664,28.0616,15791.919025148,0
+SPTM.US,D,20170901,000000,28.1319,28.1954,28.1241,28.1627,15882.706167421,0
+SPTM.US,D,20170905,000000,27.891,27.901,27.8604,27.901,17290.915618657,0
+SPTM.US,D,20170906,000000,27.9981,27.9981,27.9386,27.9872,19787.562031128,0
+SPTM.US,D,20170907,000000,28.0437,28.0437,27.9347,27.9347,7806.6854893404,0
+SPTM.US,D,20170908,000000,27.9198,27.9634,27.9198,27.9575,9013.1457355287,0
+SPTM.US,D,20170911,000000,28.1944,28.2231,28.1944,28.2231,4936.8030475297,0
+SPTM.US,D,20170912,000000,28.362,28.362,28.2707,28.2886,42534.784900314,0
+SPTM.US,D,20170913,000000,28.357,28.4145,28.3223,28.4145,2310291.6805146,0
+SPTM.US,D,20170914,000000,28.5196,28.5196,28.3144,28.359,15641.615867387,0
+SPTM.US,D,20170915,000000,28.2757,28.4392,28.2757,28.3818,10339.646758721,0
+SPTM.US,D,20170918,000000,28.4828,28.5027,28.4264,28.4452,9277.4371941419,0
+SPTM.US,D,20170919,000000,28.4582,28.4948,28.4512,28.4948,7135.8693825552,0
+SPTM.US,D,20170920,000000,28.465,28.5612,28.4294,28.4998,16904.565890989,0
+SPTM.US,D,20170921,000000,28.4542,28.5314,28.4264,28.4264,41371.700733211,0
+SPTM.US,D,20170922,000000,28.4344,28.479,28.4026,28.479,11064.935150869,0
+SPTM.US,D,20170925,000000,28.4998,28.4998,28.3421,28.4026,20323.206170531,0
+SPTM.US,D,20170926,000000,28.4234,28.5086,28.3936,28.3936,117986.97009629,0
+SPTM.US,D,20170927,000000,28.5076,28.6118,28.4046,28.5959,77785.414752362,0
+SPTM.US,D,20170928,000000,28.5265,28.6187,28.5265,28.5959,21916.016144387,0
+SPTM.US,D,20170929,000000,28.5929,28.7455,28.5929,28.7455,64346.900204101,0
+SPTM.US,D,20171002,000000,28.7693,28.8715,28.7485,28.8586,42561.01229697,0
+SPTM.US,D,20171003,000000,28.927,28.927,28.8417,28.9012,29159.821351643,0
+SPTM.US,D,20171004,000000,28.9548,29.0014,28.9151,28.9627,17323.195491465,0
+SPTM.US,D,20171005,000000,29.0083,29.1193,29.0083,29.0796,9589.1397159414,0
+SPTM.US,D,20171006,000000,29.0628,29.1074,29.045,29.0738,25506.143248219,0
+SPTM.US,D,20171009,000000,29.0668,29.0668,29.0668,29.0668,1476.8041809529,0
+SPTM.US,D,20171010,000000,29.1431,29.1431,29.043,29.0926,26251.606560873,0
+SPTM.US,D,20171011,000000,29.0767,29.1441,29.0767,29.1441,11987.937763965,0
+SPTM.US,D,20171012,000000,29.1342,29.1709,29.048,29.1352,15355.131996219,0
+SPTM.US,D,20171013,000000,29.1421,29.1966,29.1094,29.1094,60530.813990614,0
+SPTM.US,D,20171016,000000,29.1174,29.1639,29.1174,29.1461,5121.4035701488,0
+SPTM.US,D,20171017,000000,29.0975,29.1808,29.0975,29.1272,100664.78335085,0
+SPTM.US,D,20171018,000000,29.2423,29.2423,29.1808,29.1986,65149.862040192,0
+SPTM.US,D,20171019,000000,29.1461,29.2066,29.031,29.1986,123326.26280789,0
+SPTM.US,D,20171020,000000,29.3563,29.3741,29.2889,29.3651,130843.43818799,0
+SPTM.US,D,20171023,000000,29.4107,29.4107,29.2343,29.2423,420854.89420672,0
+SPTM.US,D,20171024,000000,29.2601,29.3265,29.2561,29.2889,385012.13043785,0
+SPTM.US,D,20171025,000000,29.3265,29.3265,29.0222,29.1639,104043.07378939,0
+SPTM.US,D,20171026,000000,29.2601,29.2601,29.1887,29.1887,209375.32499903,0
+SPTM.US,D,20171027,000000,29.2967,29.4375,29.2423,29.4286,170305.58269542,0
+SPTM.US,D,20171030,000000,29.3741,29.4009,29.2789,29.3166,147929.57836353,0
+SPTM.US,D,20171031,000000,29.3741,29.4107,29.3315,29.384,209345.06261828,0
+SPTM.US,D,20171101,000000,29.4911,29.5178,29.3365,29.3929,246514.32741033,0
+SPTM.US,D,20171102,000000,29.4107,29.4197,29.2561,29.3929,282384.32732188,0
+SPTM.US,D,20171103,000000,29.4465,29.4911,29.3651,29.4821,166206.03884884,0
+SPTM.US,D,20171106,000000,29.5268,29.5545,29.4821,29.5178,278390.70180795,0
+SPTM.US,D,20171107,000000,29.5813,29.5912,29.4911,29.4911,165514.03907552,0
+SPTM.US,D,20171108,000000,29.4911,29.5545,29.4276,29.5268,375038.65848629,0
+SPTM.US,D,20171109,000000,29.4107,29.5,29.2244,29.4286,291300.63343898,0
+SPTM.US,D,20171110,000000,29.4197,29.4375,29.3563,29.4197,172164.70161994,0
+SPTM.US,D,20171113,000000,29.3563,29.4752,29.3365,29.4465,159597.74363749,0
+SPTM.US,D,20171114,000000,29.3563,29.3929,29.2601,29.384,273454.90750644,0
+SPTM.US,D,20171115,000000,29.2789,29.3067,29.1174,29.2145,316258.01884947,0
+SPTM.US,D,20171116,000000,29.3563,29.5466,29.3563,29.5089,801723.09597287,0
+SPTM.US,D,20171117,000000,29.4752,29.5,29.4465,29.4653,253589.67203137,0
+SPTM.US,D,20171120,000000,29.5178,29.5367,29.4514,29.4653,271919.59605602,0
+SPTM.US,D,20171121,000000,29.621,29.731,29.621,29.722,1009548.9870771,0
+SPTM.US,D,20171122,000000,29.7468,29.7468,29.6824,29.7032,201413.2926218,0
+SPTM.US,D,20171124,000000,29.7835,29.7835,29.731,29.7667,112510.48792526,0
+SPTM.US,D,20171127,000000,29.7835,29.7924,29.7032,29.7132,303697.11334317,0
+SPTM.US,D,20171128,000000,29.8113,30.0442,29.7667,30.0442,203302.67392708,0
+SPTM.US,D,20171129,000000,30.0442,30.1414,29.9867,30.0343,178053.7609153,0
+SPTM.US,D,20171130,000000,30.1979,30.3783,30.1414,30.302,302735.77838112,0
+SPTM.US,D,20171201,000000,30.2852,30.3158,29.7716,30.2256,1060674.2531284,0
+SPTM.US,D,20171204,000000,30.4279,30.5023,30.179,30.1979,384403.85658463,0
+SPTM.US,D,20171205,000000,30.2356,30.2852,30.0541,30.071,298881.35981867,0
+SPTM.US,D,20171206,000000,30.0631,30.0898,29.9867,30.0442,314996.07757189,0
+SPTM.US,D,20171207,000000,29.9769,30.179,29.9769,30.1334,290442.19057151,0
+SPTM.US,D,20171208,000000,30.2852,30.3278,30.2306,30.3109,544935.69904149,0
+SPTM.US,D,20171211,000000,30.3278,30.3882,30.3109,30.3882,352397.35394976,0
+SPTM.US,D,20171212,000000,30.4477,30.4853,30.3783,30.4081,389080.40315765,0
+SPTM.US,D,20171213,000000,30.4477,30.5299,30.3704,30.3704,485407.57859997,0
+SPTM.US,D,20171214,000000,30.4755,30.4755,30.2653,30.2752,361152.26070283,0
+SPTM.US,D,20171215,000000,30.416,30.6003,30.3763,30.5309,320255.6793475,0
+SPTM.US,D,20171218,000000,30.7302,30.7858,30.7302,30.7402,1073622.5171084,0
+SPTM.US,D,20171219,000000,30.861,30.861,30.6281,30.6381,318986.67684775,0
+SPTM.US,D,20171220,000000,30.75,30.75,30.5815,30.6381,431471.94612238,0
+SPTM.US,D,20171221,000000,30.6936,30.7778,30.6579,30.6856,316023.98977161,0
+SPTM.US,D,20171222,000000,30.7302,30.7302,30.6281,30.6757,368918.59635116,0
+SPTM.US,D,20171226,000000,30.6579,30.6856,30.643,30.6757,280887.34822041,0
+SPTM.US,D,20171227,000000,30.7035,30.7858,30.6479,30.6856,1523768.36965,0
+SPTM.US,D,20171228,000000,30.7679,30.7679,30.6886,30.759,552134.11067762,0
+SPTM.US,D,20171229,000000,30.8432,30.8432,30.6202,30.6381,509214.99354168,0
+SPTM.US,D,20180102,000000,30.8234,30.8512,30.7035,30.7778,997715.38745503,0
+SPTM.US,D,20180103,000000,30.878,31.0247,30.878,31.0247,309823.22795446,0
+SPTM.US,D,20180104,000000,31.1189,31.1833,31.1,31.1357,772127.49633833,0
+SPTM.US,D,20180105,000000,31.2388,31.331,31.1743,31.321,995539.52227859,0
+SPTM.US,D,20180108,000000,31.3399,31.3964,31.2636,31.3874,355974.36735526,0
+SPTM.US,D,20180109,000000,31.443,31.5154,31.3964,31.4162,2195729.403174,0
+SPTM.US,D,20180110,000000,31.3588,31.433,31.2636,31.3676,547316.33966106,0
+SPTM.US,D,20180111,000000,31.4578,31.6363,31.4252,31.6363,942508.73498565,0
+SPTM.US,D,20180112,000000,31.7275,31.8385,31.6691,31.8385,539928.2837722,0
+SPTM.US,D,20180116,000000,31.9774,32.0616,31.6056,31.6691,983600.00432383,0
+SPTM.US,D,20180117,000000,31.8385,32.0328,31.7077,31.9674,1123726.9321821,0
+SPTM.US,D,20180118,000000,31.9774,32.006,31.8514,31.9198,2361712.5091513,0
+SPTM.US,D,20180119,000000,31.9862,32.0874,31.9198,32.0616,2012984.9732413,0
+SPTM.US,D,20180122,000000,32.0973,32.3352,32.0696,32.3352,307809.77088808,0
+SPTM.US,D,20180123,000000,32.3541,32.4383,32.3005,32.4195,278736.70169461,0
+SPTM.US,D,20180124,000000,32.5324,32.5494,32.245,32.3917,447390.96714671,0
+SPTM.US,D,20180125,000000,32.4839,32.4839,32.2905,32.3828,342666.98979028,0
+SPTM.US,D,20180126,000000,32.5226,32.7168,32.4551,32.708,338052.98547083,0
+SPTM.US,D,20180129,000000,32.6792,32.7168,32.4928,32.5226,1333602.5952097,0
+SPTM.US,D,20180130,000000,32.2905,32.3352,32.129,32.1786,369093.10941352,0
+SPTM.US,D,20180131,000000,32.2905,32.3541,32.0516,32.2063,1312721.5524872,0
+SPTM.US,D,20180201,000000,32.0874,32.3105,32.0616,32.1597,274044.01518518,0
+SPTM.US,D,20180202,000000,31.9862,32.0328,31.4767,31.4767,542693.25662738,0
+SPTM.US,D,20180205,000000,31.3012,31.5104,30.1662,30.4843,766021.55664754,0
+SPTM.US,D,20180206,000000,29.8459,30.8234,29.5496,30.759,1077577.8102734,0
+SPTM.US,D,20180207,000000,30.6381,31.1,30.5815,30.5815,364161.35009612,0
+SPTM.US,D,20180208,000000,30.6856,30.6965,29.503,29.503,386710.85874435,0
+SPTM.US,D,20180209,000000,29.8261,30.0958,28.9597,29.8757,708011.59897401,0
+SPTM.US,D,20180212,000000,30.195,30.5013,29.9283,30.3178,1002562.4121063,0
+SPTM.US,D,20180213,000000,30.195,30.4616,30.1216,30.3862,431142.08617212,0
+SPTM.US,D,20180214,000000,30.186,30.861,30.186,30.8144,474418.29940099,0
+SPTM.US,D,20180215,000000,31.0544,31.2031,30.7451,31.2031,297274.42740046,0
+SPTM.US,D,20180216,000000,31.1287,31.443,31.1287,31.2299,781813.4756727,0
+SPTM.US,D,20180220,000000,31.0445,31.2824,31.0445,31.0445,341641.09508261,0
+SPTM.US,D,20180221,000000,31.0821,31.3964,30.878,30.878,177709.77852069,0
+SPTM.US,D,20180222,000000,30.9711,31.2061,30.8432,30.8868,195448.57737455,0
+SPTM.US,D,20180223,000000,31.0911,31.3874,31.0068,31.3874,171820.71922534,0
+SPTM.US,D,20180226,000000,31.552,31.7275,31.433,31.6977,614657.19806808,0
+SPTM.US,D,20180227,000000,31.7453,31.8296,31.331,31.3399,250109.49824429,0
+SPTM.US,D,20180228,000000,31.433,31.5154,30.9622,30.9622,430193.86490839,0
+SPTM.US,D,20180301,000000,30.9989,31.1833,30.416,30.6103,425117.85490939,0
+SPTM.US,D,20180302,000000,30.4358,30.878,30.3258,30.8234,442313.94840167,0
+SPTM.US,D,20180305,000000,30.7035,31.2487,30.6668,31.1456,450425.27519063,0
+SPTM.US,D,20180306,000000,31.2487,31.2943,31.0811,31.2636,318809.13754731,0
+SPTM.US,D,20180307,000000,30.9533,31.3399,30.9533,31.2824,325264.10336283,0
+SPTM.US,D,20180308,000000,31.3488,31.4252,31.2388,31.3874,299640.94557568,0
+SPTM.US,D,20180309,000000,31.5798,31.9198,31.5392,31.9198,185147.2629648,0
+SPTM.US,D,20180312,000000,31.9774,32.0328,31.8435,31.9099,202656.0677249,0
+SPTM.US,D,20180313,000000,32.0784,32.0874,31.6393,31.7175,314684.37505009,0
+SPTM.US,D,20180314,000000,31.8296,31.8296,31.4767,31.5342,993621.89608461,0
+SPTM.US,D,20180315,000000,31.5798,31.6541,31.4162,31.4678,103758.60741026,0
+SPTM.US,D,20180316,000000,31.56,31.6651,31.5342,31.5699,133670.95329674,0
+SPTM.US,D,20180319,000000,31.4866,31.4956,30.9513,31.1447,445187.86582758,0
+SPTM.US,D,20180320,000000,31.211,31.2735,31.1347,31.1645,1143241.1240404,0
+SPTM.US,D,20180321,000000,31.2199,31.443,31.1447,31.1823,200071.66040824,0
+SPTM.US,D,20180322,000000,30.9126,31.0058,30.4021,30.4219,367887.65791336,0
+SPTM.US,D,20180323,000000,30.4993,30.5697,29.7696,29.7994,786826.94341814,0
+SPTM.US,D,20180326,000000,30.2574,30.5925,29.957,30.5349,1933999.150719,0
+SPTM.US,D,20180327,000000,30.7005,30.7193,29.8876,30.0631,401844.06661502,0
+SPTM.US,D,20180328,000000,30.0799,30.2564,29.8489,29.9669,203457.01206894,0
+SPTM.US,D,20180329,000000,30.1344,30.5617,30.0541,30.3922,613907.69977132,0
+SPTM.US,D,20180402,000000,30.2672,30.3347,29.4049,29.72,782497.40547781,0
+SPTM.US,D,20180403,000000,29.8687,30.1176,29.6468,30.0799,310270.10244364,0
+SPTM.US,D,20180404,000000,29.607,30.4755,29.5872,30.412,395670.54094055,0
+SPTM.US,D,20180405,000000,30.6251,30.7362,30.5071,30.645,749610.2675629,0
+SPTM.US,D,20180406,000000,30.4319,30.5775,29.7815,29.9967,314507.84449568,0
+SPTM.US,D,20180409,000000,30.1998,30.5289,30.0541,30.1245,1377574.8431959,0
+SPTM.US,D,20180410,000000,30.4705,30.6826,30.3555,30.5964,325539.49102772,0
+SPTM.US,D,20180411,000000,30.4319,30.6499,30.4071,30.4417,276968.36991235,0
+SPTM.US,D,20180412,000000,30.645,30.8116,30.5775,30.7104,301963.07892579,0
+SPTM.US,D,20180413,000000,30.877,30.877,30.4705,30.5875,286553.4746442,0
+SPTM.US,D,20180416,000000,30.8116,30.9414,30.7104,30.8542,258879.53618774,0
+SPTM.US,D,20180417,000000,31.0425,31.2477,31.0098,31.1743,222285.25663006,0
+SPTM.US,D,20180418,000000,31.2556,31.3191,31.1545,31.2199,338912.43708433,0
+SPTM.US,D,20180419,000000,31.1545,31.1635,30.9126,31.0326,10901292.33567,0
+SPTM.US,D,20180420,000000,31.0524,31.0703,30.6906,30.7748,492067.31985861,0
+SPTM.US,D,20180423,000000,30.877,30.9275,30.645,30.7748,384323.15690261,0
+SPTM.US,D,20180424,000000,30.9315,30.9513,30.2188,30.4219,490154.73739475,0
+SPTM.US,D,20180425,000000,30.3823,30.5261,30.191,30.4417,548489.51128842,0
+SPTM.US,D,20180426,000000,30.5697,30.8532,30.5261,30.7748,1059363.8920416,0
+SPTM.US,D,20180427,000000,30.8116,30.8582,30.6727,30.7659,368208.43914939,0
+SPTM.US,D,20180430,000000,30.867,30.9315,30.5439,30.5617,468639.19342238,0
+SPTM.US,D,20180501,000000,30.4893,30.6063,30.2861,30.6063,681162.81476619,0
+SPTM.US,D,20180502,000000,30.5875,30.7005,30.3922,30.417,370173.47640655,0
+SPTM.US,D,20180503,000000,30.3476,30.4319,29.9769,30.3724,539371.45596626,0
+SPTM.US,D,20180504,000000,30.295,30.8402,30.2188,30.7282,695794.67586231,0
+SPTM.US,D,20180507,000000,30.8502,30.988,30.7848,30.8582,506507.51920993,0
+SPTM.US,D,20180508,000000,30.8402,30.9315,30.7134,30.8848,362763.22810514,0
+SPTM.US,D,20180509,000000,30.9602,31.2071,30.9126,31.1645,709528.75299597,0
+SPTM.US,D,20180510,000000,31.2725,31.4866,31.2289,31.45,446918.8740069,0
+SPTM.US,D,20180511,000000,31.4767,31.56,31.3964,31.4956,367915.90280207,0
+SPTM.US,D,20180514,000000,31.6095,31.6591,31.4678,31.5253,252373.12432493,0
+SPTM.US,D,20180515,000000,31.3964,31.3964,31.2289,31.3201,323643.04850026,0
+SPTM.US,D,20180516,000000,31.3488,31.5342,31.3488,31.4678,264564.82878599,0
+SPTM.US,D,20180517,000000,31.4767,31.6046,31.3776,31.4866,273150.26620682,0
+SPTM.US,D,20180518,000000,31.4578,31.4866,31.3776,31.433,235807.49709842,0
+SPTM.US,D,20180521,000000,31.6095,31.7087,31.5699,31.6293,615174.68477903,0
+SPTM.US,D,20180522,000000,31.7563,31.7563,31.5154,31.552,1909138.6049268,0
+SPTM.US,D,20180523,000000,31.4252,31.6453,31.3964,31.6453,203471.1345133,0
+SPTM.US,D,20180524,000000,31.5996,31.6293,31.3647,31.5947,609828.33084525,0
+SPTM.US,D,20180525,000000,31.5342,31.5897,31.4578,31.5342,354465.2833015,0
+SPTM.US,D,20180529,000000,31.3488,31.433,31.0703,31.2289,759112.65512067,0
+SPTM.US,D,20180530,000000,31.3964,31.6899,31.3964,31.6453,420465.51824097,0
+SPTM.US,D,20180531,000000,31.6095,31.6195,31.3676,31.4162,727307.90169084,0
+SPTM.US,D,20180601,000000,31.6095,31.7661,31.5986,31.7375,849894.75366224,0
+SPTM.US,D,20180604,000000,31.8405,31.8931,31.7959,31.8931,372378.59521774,0
+SPTM.US,D,20180605,000000,31.9119,31.9594,31.8137,31.9406,594163.51381928,0
+SPTM.US,D,20180606,000000,32.025,32.1915,31.9268,32.1449,757340.28835432,0
+SPTM.US,D,20180607,000000,32.2569,32.2847,32.0388,32.1716,1002498.8611067,0
+SPTM.US,D,20180608,000000,32.127,32.2609,32.0824,32.2469,594248.2484854,0
+SPTM.US,D,20180611,000000,32.2935,32.3769,32.2658,32.3035,585525.62160514,0
+SPTM.US,D,20180612,000000,32.3769,32.4145,32.2757,32.3669,4734839.9883242,0
+SPTM.US,D,20180613,000000,32.357,32.4145,32.2271,32.2371,298305.36583826,0
+SPTM.US,D,20180614,000000,32.3303,32.3769,32.2371,32.3035,563827.49460221,0
+SPTM.US,D,20180615,000000,32.2271,32.3133,32.0804,32.2757,661804.97854181,0
+SPTM.US,D,20180618,000000,32.0992,32.2519,32.0338,32.2469,376351.03706513,0
+SPTM.US,D,20180619,000000,31.9585,32.1439,31.8742,32.1161,885327.96654485,0
+SPTM.US,D,20180620,000000,32.2182,32.2847,32.1439,32.2182,660633.82440651,0
+SPTM.US,D,20180621,000000,32.2083,32.2083,31.9396,32.007,630725.51350414,0
+SPTM.US,D,20180622,000000,32.1716,32.1815,32.015,32.0428,602304.09424297,0
+SPTM.US,D,20180625,000000,31.901,31.9486,31.4034,31.5768,1042992.952798,0
+SPTM.US,D,20180626,000000,31.6691,31.7741,31.5669,31.6691,341322.33133863,0
+SPTM.US,D,20180627,000000,31.7741,31.9109,31.3647,31.3845,575129.48506901,0
+SPTM.US,D,20180628,000000,31.3845,31.6393,31.2636,31.5402,1137733.3707426,0
+SPTM.US,D,20180629,000000,31.6977,31.8544,31.5867,31.5867,801807.83063899,0
+SPTM.US,D,20180702,000000,31.4132,31.6779,31.3696,31.6779,853389.04989367,0
+SPTM.US,D,20180703,000000,31.8029,31.8286,31.5451,31.5669,334759.42969841,0
+SPTM.US,D,20180705,000000,31.7543,31.8544,31.6016,31.8544,1303255.4797863,0
+SPTM.US,D,20180706,000000,31.8832,32.1518,31.8127,32.1161,1266223.4044537,0
+SPTM.US,D,20180709,000000,32.2569,32.4046,32.2222,32.4046,901993.45962786,0
+SPTM.US,D,20180710,000000,32.469,32.5176,32.3907,32.4888,903930.25199632,0
+SPTM.US,D,20180711,000000,32.3223,32.4036,32.2083,32.2569,1124944.4886346,0
+SPTM.US,D,20180712,000000,32.3957,32.5176,32.3133,32.5176,641373.83654659,0
+SPTM.US,D,20180713,000000,32.5077,32.58,32.4383,32.5275,471501.00589599,0
+SPTM.US,D,20180716,000000,32.5533,32.5533,32.4234,32.4888,541196.27752592,0
+SPTM.US,D,20180717,000000,32.4145,32.6702,32.3957,32.6168,738375.86307979,0
+SPTM.US,D,20180718,000000,32.6356,32.695,32.5533,32.6752,383591.81603431,0
+SPTM.US,D,20180719,000000,32.6256,32.6822,32.5077,32.5979,861854.44653749,0
+SPTM.US,D,20180720,000000,32.5454,32.6445,32.5454,32.5622,592882.40636723,0
+SPTM.US,D,20180723,000000,32.5622,32.6256,32.469,32.6068,619536.50259216,0
+SPTM.US,D,20180724,000000,32.7664,32.8189,32.5622,32.6852,1059022.9358851,0
+SPTM.US,D,20180725,000000,32.6852,32.9726,32.6454,32.9557,981920.44219181,0
+SPTM.US,D,20180726,000000,32.8685,32.9726,32.8497,32.8685,725624.30457472,0
+SPTM.US,D,20180727,000000,32.9557,32.9627,32.5126,32.6168,1212012.3843112,0
+SPTM.US,D,20180730,000000,32.6653,32.6653,32.3769,32.4234,635723.85005921,0
+SPTM.US,D,20180731,000000,32.5622,32.705,32.4888,32.6068,905114.51982995,0
+SPTM.US,D,20180801,000000,32.6454,32.7089,32.4789,32.58,914343.53721489,0
+SPTM.US,D,20180802,000000,32.4145,32.8021,32.4145,32.7932,606148.42534517,0
+SPTM.US,D,20180803,000000,32.8219,32.8973,32.7833,32.8973,372851.69710357,0
+SPTM.US,D,20180806,000000,32.8873,33.0549,32.8497,33.0172,533823.35282743,0
+SPTM.US,D,20180807,000000,33.1213,33.166,33.0936,33.1292,401728.06082212,0
+SPTM.US,D,20180808,000000,33.1213,33.157,33.0361,33.1124,331429.55906909,0
+SPTM.US,D,20180809,000000,33.1292,33.1808,33.045,33.0747,278182.90012675,0
+SPTM.US,D,20180810,000000,32.9071,32.9825,32.7971,32.8685,279478.13002315,0
+SPTM.US,D,20180813,000000,32.9071,32.9726,32.695,32.7238,443790.75258263,0
+SPTM.US,D,20180814,000000,32.8497,32.9875,32.7902,32.9459,622524.40831893,0
+SPTM.US,D,20180815,000000,32.7932,32.8309,32.5077,32.695,325182.39493478,0
+SPTM.US,D,20180816,000000,32.9071,33.0747,32.8873,32.9647,337466.90403017,0
+SPTM.US,D,20180817,000000,32.9647,33.1442,32.9071,33.1035,305062.95546135,0
+SPTM.US,D,20180820,000000,33.1292,33.2204,33.0936,33.157,874283.20631449,0
+SPTM.US,D,20180821,000000,33.1936,33.3811,33.1936,33.269,530258.44437423,0
+SPTM.US,D,20180822,000000,33.2601,33.3325,33.2036,33.2888,296240.46272459,0
+SPTM.US,D,20180823,000000,33.2888,33.3444,33.1738,33.2204,303630.5361055,0
+SPTM.US,D,20180824,000000,33.3087,33.4326,33.2988,33.4247,230664.90986174,0
+SPTM.US,D,20180827,000000,33.5297,33.6854,33.5297,33.6596,333570.11813466,0
+SPTM.US,D,20180828,000000,33.6854,33.732,33.6051,33.6765,366429.01116086,0
+SPTM.US,D,20180829,000000,33.7142,33.8836,33.6765,33.8658,377089.43915561,0
+SPTM.US,D,20180830,000000,33.8172,33.837,33.6517,33.7142,459001.63389723,0
+SPTM.US,D,20180831,000000,33.6685,33.7696,33.6299,33.7409,499771.11325338,0
+SPTM.US,D,20180904,000000,33.7142,33.7508,33.5565,33.7052,401779.50686941,0
+SPTM.US,D,20180905,000000,33.6596,33.6596,33.4326,33.5952,495504.1175666,0
+SPTM.US,D,20180906,000000,33.6328,33.6428,33.3612,33.4623,435597.71736562,0
+SPTM.US,D,20180907,000000,33.3622,33.5387,33.3186,33.4078,2144974.346914,0
+SPTM.US,D,20180910,000000,33.5387,33.5665,33.4326,33.4821,1867220.163848,0
+SPTM.US,D,20180911,000000,33.4157,33.6328,33.3533,33.5763,611551.26905636,0
+SPTM.US,D,20180912,000000,33.5952,33.6556,33.4673,33.5952,535228.53604059,0
+SPTM.US,D,20180913,000000,33.7142,33.7884,33.6685,33.732,363932.36474839,0
+SPTM.US,D,20180914,000000,33.7974,33.8272,33.6765,33.7884,366015.42529052,0
+SPTM.US,D,20180917,000000,33.7974,33.7974,33.5437,33.5665,672311.0683947,0
+SPTM.US,D,20180918,000000,33.6328,33.8074,33.6328,33.732,590897.19418955,0
+SPTM.US,D,20180919,000000,33.7608,33.8172,33.7142,33.7409,322154.139367,0
+SPTM.US,D,20180920,000000,33.9124,34.0413,33.8777,33.9917,449323.72453107,0
+SPTM.US,D,20180921,000000,34.1147,34.1147,33.9471,33.9639,389450.61294891,0
+SPTM.US,D,20180924,000000,33.9293,33.9372,33.7964,33.8648,446285.38150304,0
+SPTM.US,D,20180925,000000,33.9372,33.9471,33.8064,33.8262,1037029.2462967,0
+SPTM.US,D,20180926,000000,33.8826,33.9828,33.6666,33.7132,424791.02119721,0
+SPTM.US,D,20180927,000000,33.7874,33.9372,33.7399,33.7874,481369.56826093,0
+SPTM.US,D,20180928,000000,33.7498,33.8748,33.732,33.8064,620940.6770593,0
+SPTM.US,D,20181001,000000,33.9917,34.0413,33.7964,33.8648,417924.48700339,0
+SPTM.US,D,20181002,000000,33.8648,33.9213,33.7598,33.8162,375275.71380223,0
+SPTM.US,D,20181003,000000,33.9639,34.0016,33.8162,33.8648,396352.45325361,0
+SPTM.US,D,20181004,000000,33.8162,33.846,33.383,33.5645,686739.16279372,0
+SPTM.US,D,20181005,000000,33.6031,33.6576,33.1708,33.3791,370319.74458022,0
+SPTM.US,D,20181008,000000,33.2562,33.389,33.0698,33.3503,989496.12484137,0
+SPTM.US,D,20181009,000000,33.3047,33.4593,33.2432,33.2948,434643.44362573,0
+SPTM.US,D,20181010,000000,33.1798,33.2086,32.2093,32.2381,937310.66671757,0
+SPTM.US,D,20181011,000000,32.1439,32.3143,31.3994,31.5937,972595.59393448,0
+SPTM.US,D,20181012,000000,32.0894,32.0914,31.553,31.9674,1126061.1704845,0
+SPTM.US,D,20181015,000000,31.9198,32.0894,31.7721,31.8187,724372.45075739,0
+SPTM.US,D,20181016,000000,32.0705,32.5552,31.9862,32.4998,366065.86259177,0
+SPTM.US,D,20181017,000000,32.5295,32.5732,32.1925,32.5097,1163828.6216696,0
+SPTM.US,D,20181018,000000,32.4066,32.4492,31.8822,32.024,379570.9543777,0
+SPTM.US,D,20181019,000000,32.0992,32.3303,31.8901,31.9575,446076.57107582,0
+SPTM.US,D,20181022,000000,32.0526,32.0804,31.7573,31.8375,365126.72004227,0
+SPTM.US,D,20181023,000000,31.3806,31.8009,31.0901,31.6512,664917.96877571,0
+SPTM.US,D,20181024,000000,31.6512,31.6681,30.6222,30.6688,1165083.501725,0
+SPTM.US,D,20181025,000000,30.9116,31.4034,30.8184,31.212,1114129.722498,0
+SPTM.US,D,20181026,000000,30.763,31.0703,30.3426,30.6787,1057492.6681648,0
+SPTM.US,D,20181029,000000,31.1089,31.2576,30.0998,30.5577,461230.96261302,0
+SPTM.US,D,20181030,000000,30.5577,31.0415,30.4675,31.0048,627124.29019403,0
+SPTM.US,D,20181031,000000,31.322,31.6234,31.2923,31.332,1260274.8291428,0
+SPTM.US,D,20181101,000000,31.446,31.7433,31.322,31.7335,525953.1163385,0
+SPTM.US,D,20181102,000000,31.8732,31.9198,31.324,31.5739,611360.61605758,0
+SPTM.US,D,20181105,000000,31.6234,31.7622,31.446,31.6759,3932930.2743366,0
+SPTM.US,D,20181106,000000,31.7047,31.8822,31.6759,31.8822,515669.9593572,0
+SPTM.US,D,20181107,000000,32.1082,32.5642,32.1082,32.5295,526364.6847168,0
+SPTM.US,D,20181108,000000,32.5097,32.5682,32.3401,32.4809,409370.32070935,0
+SPTM.US,D,20181109,000000,32.3401,32.3401,31.9486,32.1439,360949.50275175,0
+SPTM.US,D,20181112,000000,32.0526,32.0526,31.446,31.5193,398896.51072927,0
+SPTM.US,D,20181113,000000,31.5639,31.8108,31.3836,31.4618,371750.14644401,0
+SPTM.US,D,20181114,000000,31.6591,31.7622,31.0415,31.212,681013.52035446,0
+SPTM.US,D,20181115,000000,31.0801,31.6175,30.8839,31.5937,310550.53383865,0
+SPTM.US,D,20181116,000000,31.436,31.7147,31.3706,31.6591,223923.46017506,0
+SPTM.US,D,20181119,000000,31.6036,31.6125,30.9781,31.0901,438579.57061622,0
+SPTM.US,D,20181120,000000,30.6688,30.8382,30.3961,30.5121,1385945.4177134,0
+SPTM.US,D,20181121,000000,30.7074,30.8839,30.6509,30.6509,383632.16587532,0
+SPTM.US,D,20181123,000000,30.4557,30.6608,30.4457,30.5023,272866.80857373,0
+SPTM.US,D,20181126,000000,30.7253,30.9929,30.7253,30.9781,1825226.0668171,0
+SPTM.US,D,20181127,000000,30.8482,30.988,30.7074,30.988,385609.30808479,0
+SPTM.US,D,20181128,000000,31.1932,31.7622,31.0514,31.7622,622806.857206,0
+SPTM.US,D,20181129,000000,31.7047,31.8732,31.5044,31.6759,514100.35054193,0
+SPTM.US,D,20181130,000000,31.6512,31.9575,31.6284,31.7919,1258709.2553117,0
+SPTM.US,D,20181203,000000,32.4442,32.4442,32.0992,32.2945,1180640.3829262,0
+SPTM.US,D,20181204,000000,32.2479,32.2668,31.212,31.2646,704841.11021668,0
+SPTM.US,D,20181206,000000,30.754,31.2209,30.3674,31.2209,928616.28472602,0
+SPTM.US,D,20181207,000000,31.2031,31.3607,30.3595,30.4933,762732.03585924,0
+SPTM.US,D,20181210,000000,30.4645,30.639,29.9223,30.5211,660961.66686472,0
+SPTM.US,D,20181211,000000,30.865,30.9503,30.3337,30.5023,624685.14230499,0
+SPTM.US,D,20181212,000000,30.9027,31.0703,30.6876,30.6975,770546.79131677,0
+SPTM.US,D,20181213,000000,30.8184,30.875,30.4933,30.641,541094.39417737,0
+SPTM.US,D,20181214,000000,30.3506,30.4745,29.9967,30.0641,521762.78534966,0
+SPTM.US,D,20181217,000000,29.9769,30.0631,29.2403,29.3821,991051.61121229,0
+SPTM.US,D,20181218,000000,29.6536,29.7468,29.2492,29.4197,1014362.7231096,0
+SPTM.US,D,20181219,000000,29.4465,29.8866,28.7555,28.9607,1794489.5754281,0
+SPTM.US,D,20181220,000000,28.8219,28.9884,28.1845,28.5027,5563319.0638705,0
+SPTM.US,D,20181221,000000,28.5711,28.8705,27.8038,27.8464,1761673.049735,0
+SPTM.US,D,20181224,000000,27.6958,27.79,27.1228,27.1228,2544952.2333823,0
+SPTM.US,D,20181226,000000,27.2923,28.4828,27.1049,28.474,3086013.3389408,0
+SPTM.US,D,20181227,000000,28.1171,28.7277,27.7007,28.7277,1516533.643157,0
+SPTM.US,D,20181228,000000,28.8864,29.1134,28.5562,28.698,2984924.8822594,0
+SPTM.US,D,20181231,000000,28.924,29.0092,28.6841,29.0092,2152207.055915,0
+SPTM.US,D,20190102,000000,28.5612,29.1134,28.5226,29.0092,2559311.7330516,0
+SPTM.US,D,20190103,000000,28.8229,28.8229,28.2836,28.3233,558796.87817432,0
+SPTM.US,D,20190104,000000,28.7277,29.3771,28.698,29.3077,901734.21189938,0
+SPTM.US,D,20190107,000000,29.3573,29.7706,29.2601,29.5902,894225.10648748,0
+SPTM.US,D,20190108,000000,29.8837,29.9263,29.5724,29.9104,921173.75655179,0
+SPTM.US,D,20190109,000000,30.0135,30.1721,29.8955,30.0789,755138.19578122,0
+SPTM.US,D,20190110,000000,29.9104,30.2226,29.7954,30.192,428854.25018688,0
+SPTM.US,D,20190111,000000,30.071,30.2197,30.0065,30.2008,1444941.9289996,0
+SPTM.US,D,20190114,000000,29.9947,30.1523,29.9283,30.0333,349662.64347533,0
+SPTM.US,D,20190115,000000,30.0888,30.3763,30.0779,30.3506,426266.81663213,0
+SPTM.US,D,20190116,000000,30.3862,30.5677,30.3674,30.4457,1189870.4090572,0
+SPTM.US,D,20190117,000000,30.3506,30.8006,30.3506,30.7094,452927.97407925,0
+SPTM.US,D,20190118,000000,30.9146,31.1655,30.8402,31.0841,958899.84914978,0
+SPTM.US,D,20190122,000000,30.9246,30.9622,30.4843,30.6698,1474153.1963985,0
+SPTM.US,D,20190123,000000,30.8204,30.8868,30.416,30.7094,621265.49327943,0
+SPTM.US,D,20190124,000000,30.6797,30.8304,30.6033,30.7738,395486.94916395,0
+SPTM.US,D,20190125,000000,30.981,31.1397,30.9632,31.0643,608815.54983591,0
+SPTM.US,D,20190128,000000,30.8106,30.867,30.6321,30.867,976187.73853037,0
+SPTM.US,D,20190129,000000,30.8968,30.9166,30.7094,30.8106,1107606.1619527,0
+SPTM.US,D,20190130,000000,31.0157,31.3855,30.8968,31.2874,577409.25108605,0
+SPTM.US,D,20190131,000000,31.2606,31.5977,31.2527,31.552,432852.91943093,0
+SPTM.US,D,20190201,000000,31.5996,31.6929,31.4678,31.5798,637769.5869984,0
+SPTM.US,D,20190204,000000,31.5996,31.8257,31.5054,31.8257,565980.15862007,0
+SPTM.US,D,20190205,000000,31.8524,31.9842,31.8257,31.9654,847310.34634557,0
+SPTM.US,D,20190206,000000,31.9268,31.9754,31.8167,31.9268,576777.77607425,0
+SPTM.US,D,20190207,000000,31.7117,31.7889,31.4232,31.6482,1014188.2100473,0
+SPTM.US,D,20190208,000000,31.45,31.673,31.3855,31.673,432612.83787692,0
+SPTM.US,D,20190211,000000,31.7593,31.7979,31.6571,31.7315,569452.26243895,0
+SPTM.US,D,20190212,000000,31.9079,32.1637,31.9079,32.1151,583878.33934592,0
+SPTM.US,D,20190213,000000,32.2579,32.3233,32.1637,32.2192,511269.8091951,0
+SPTM.US,D,20190214,000000,32.1151,32.3045,31.9912,32.1607,477174.19354195,0
+SPTM.US,D,20190215,000000,32.3877,32.5404,32.358,32.5404,652169.43650872,0
+SPTM.US,D,20190219,000000,32.4532,32.6752,32.4522,32.594,577003.7351839,0
+SPTM.US,D,20190220,000000,32.6118,32.7089,32.5256,32.6702,627105.12401955,0
+SPTM.US,D,20190221,000000,32.6118,32.6118,32.4135,32.5474,863855.79865157,0
+SPTM.US,D,20190222,000000,32.6028,32.7654,32.6028,32.7456,434348.88978636,0
+SPTM.US,D,20190225,000000,32.9528,33.0163,32.7902,32.7991,465456.59971275,0
+SPTM.US,D,20190226,000000,32.7377,32.8705,32.7307,32.7654,317518.95138102,0
+SPTM.US,D,20190227,000000,32.6901,32.8091,32.584,32.7654,406730.43236129,0
+SPTM.US,D,20190228,000000,32.7555,32.7942,32.6702,32.6901,783256.99123481,0
+SPTM.US,D,20190301,000000,32.9231,32.9528,32.701,32.9141,628058.3890134,0
+SPTM.US,D,20190304,000000,33.0351,33.0519,32.4532,32.7377,676004.08759311,0
+SPTM.US,D,20190305,000000,32.7724,32.7724,32.6207,32.7,567826.16384626,0
+SPTM.US,D,20190306,000000,32.7,32.7089,32.3977,32.4452,515306.81078811,0
+SPTM.US,D,20190307,000000,32.3977,32.3977,32.0616,32.1706,685115.08169308,0
+SPTM.US,D,20190308,000000,31.9268,32.1072,31.8693,32.0982,608607.74815471,0
+SPTM.US,D,20190311,000000,32.1994,32.584,32.1994,32.584,380435.44972134,0
+SPTM.US,D,20190312,000000,32.6118,32.7416,32.6118,32.6802,392705.83637236,0
+SPTM.US,D,20190313,000000,32.8091,33.0014,32.7724,32.8943,400621.46643244,0
+SPTM.US,D,20190314,000000,32.8943,32.9329,32.8091,32.8755,299898.17581211,0
+SPTM.US,D,20190315,000000,32.9429,33.1124,32.9043,33.0271,370947.18460792,0
+SPTM.US,D,20190318,000000,33.0549,33.1956,33.0261,33.149,316245.91389717,0
+SPTM.US,D,20190319,000000,33.2819,33.3583,33.044,33.149,825974.3591657,0
+SPTM.US,D,20190320,000000,33.1124,33.2582,32.8755,33.0172,391420.69393621,0
+SPTM.US,D,20190321,000000,32.9231,33.4485,32.9131,33.4118,409609.39351732,0
+SPTM.US,D,20190322,000000,33.2432,33.279,32.6891,32.6891,470008.06177864,0
+SPTM.US,D,20190325,000000,32.6594,32.814,32.5037,32.699,509373.36666764,0
+SPTM.US,D,20190326,000000,32.9329,33.0728,32.7664,32.9429,396010.48835105,0
+SPTM.US,D,20190327,000000,32.9717,33.0073,32.5602,32.7724,384720.60283655,0
+SPTM.US,D,20190328,000000,32.8843,32.9717,32.7218,32.9329,322528.38414237,0
+SPTM.US,D,20190329,000000,33.1292,33.1758,33.0172,33.158,1157984.9559453,0
+SPTM.US,D,20190401,000000,33.4118,33.5605,33.3672,33.5466,433036.51120752,0
+SPTM.US,D,20190402,000000,33.5645,33.5743,33.4306,33.5555,490738.80134336,0
+SPTM.US,D,20190403,000000,33.7042,33.7686,33.5417,33.6319,565216.53787896,0
+SPTM.US,D,20190404,000000,33.6755,33.724,33.5505,33.6943,342549.97525135,0
+SPTM.US,D,20190405,000000,33.7894,33.8856,33.7518,33.8777,328759.40834028,0
+SPTM.US,D,20190408,000000,33.8282,33.9055,33.7142,33.9055,372872.8807701,0
+SPTM.US,D,20190409,000000,33.7806,33.7984,33.6269,33.6755,864825.20358183,0
+SPTM.US,D,20190410,000000,33.7618,33.8678,33.7002,33.8678,407448.65953126,0
+SPTM.US,D,20190411,000000,33.9312,33.9312,33.7706,33.838,681647.01285831,0
+SPTM.US,D,20190412,000000,34.0631,34.0929,33.9501,34.073,361359.053638,0
+SPTM.US,D,20190415,000000,34.1007,34.1007,33.9362,34.0453,291987.58948217,0
+SPTM.US,D,20190416,000000,34.1196,34.1493,33.9729,34.0453,319303.42309968,0
+SPTM.US,D,20190417,000000,34.2058,34.2058,33.8777,33.9411,362499.94539254,0
+SPTM.US,D,20190418,000000,34.0254,34.0254,33.8282,33.9778,322237.8652871,0
+SPTM.US,D,20190422,000000,33.9055,34.0254,33.8926,34.0254,390868.9098604,0
+SPTM.US,D,20190423,000000,34.073,34.3674,34.0353,34.3556,460142.52565177,0
+SPTM.US,D,20190424,000000,34.3654,34.4032,34.2703,34.309,297267.36617828,0
+SPTM.US,D,20190425,000000,34.3178,34.3258,34.1007,34.2405,405026.66032466,0
+SPTM.US,D,20190426,000000,34.2316,34.412,34.1453,34.3942,416311.50210903,0
+SPTM.US,D,20190429,000000,34.4418,34.534,34.422,34.4418,260907.11569847,0
+SPTM.US,D,20190430,000000,34.4705,34.524,34.2445,34.4804,644615.94627171,0
+SPTM.US,D,20190501,000000,34.5915,34.6004,34.2316,34.2405,314740.86482751,0
+SPTM.US,D,20190502,000000,34.2237,34.3456,33.962,34.1791,293424.04382211,0
+SPTM.US,D,20190503,000000,34.3744,34.5667,34.3556,34.5419,360505.65450064,0
+SPTM.US,D,20190506,000000,34.0056,34.4894,34.0056,34.4517,378018.49424486,0
+SPTM.US,D,20190507,000000,34.1791,34.1969,33.6041,33.838,538444.41836906,0
+SPTM.US,D,20190508,000000,33.8182,34.0105,33.733,33.7984,621588.29200751,0
+SPTM.US,D,20190509,000000,33.5277,33.7618,33.272,33.6844,661415.60257607,0
+SPTM.US,D,20190510,000000,33.5743,33.9154,33.1758,33.8182,618853.58153308,0
+SPTM.US,D,20190513,000000,33.2136,33.2819,32.8467,32.9717,591773.79448549,0
+SPTM.US,D,20190514,000000,33.0846,33.4573,33.0678,33.2918,438240.63195175,0
+SPTM.US,D,20190515,000000,33.0936,33.5417,33.0648,33.4583,1169868.9928687,0
+SPTM.US,D,20190516,000000,33.5645,33.9342,33.5367,33.7419,308717.6423108,0
+SPTM.US,D,20190517,000000,33.4881,33.848,33.4881,33.5317,424236.21088332,0
+SPTM.US,D,20190520,000000,33.3216,33.4583,33.1956,33.3018,888519.63896872,0
+SPTM.US,D,20190521,000000,33.5179,33.6586,33.5079,33.6229,386983.22017117,0
+SPTM.US,D,20190522,000000,33.4683,33.6031,33.4306,33.4782,305957.71318574,0
+SPTM.US,D,20190523,000000,33.2136,33.2136,32.8567,33.0549,552421.60329481,0
+SPTM.US,D,20190524,000000,33.2334,33.2819,33.045,33.1392,165876.17889859,0
+SPTM.US,D,20190528,000000,33.1956,33.3018,32.8467,32.8467,525193.5305815,0
+SPTM.US,D,20190529,000000,32.699,32.7278,32.4294,32.6296,494728.3918732,0
+SPTM.US,D,20190530,000000,32.6792,32.8189,32.5285,32.6692,567940.15214711,0
+SPTM.US,D,20190531,000000,32.356,32.4433,32.2261,32.2639,548904.10590479,0
+SPTM.US,D,20190603,000000,32.2639,32.4155,32.019,32.1964,910174.38989256,0
+SPTM.US,D,20190604,000000,32.4988,32.9329,32.4502,32.9231,413868.31923589,0
+SPTM.US,D,20190605,000000,33.1292,33.1858,32.8606,33.1858,487269.72376257,0
+SPTM.US,D,20190606,000000,33.2532,33.4583,33.1243,33.386,304532.35505207,0
+SPTM.US,D,20190607,000000,33.5367,33.8282,33.4981,33.7042,322023.00238373,0
+SPTM.US,D,20190610,000000,33.9243,34.0929,33.849,33.8678,288236.0630143,0
+SPTM.US,D,20190611,000000,34.1107,34.1493,33.7568,33.8579,324107.07167187,0
+SPTM.US,D,20190612,000000,33.838,33.8757,33.724,33.7984,308301.03020237,0
+SPTM.US,D,20190613,000000,33.8777,33.9778,33.8311,33.9411,313790.62607173,0
+SPTM.US,D,20190614,000000,33.9154,33.9501,33.7974,33.8579,299662.1292422,0
+SPTM.US,D,20190617,000000,33.9243,34.0155,33.9005,33.9411,264160.32162987,0
+SPTM.US,D,20190618,000000,34.1493,34.415,34.1196,34.2802,398459.72370034,0
+SPTM.US,D,20190619,000000,34.3178,34.4368,34.2237,34.3842,409186.72893276,0
+SPTM.US,D,20190620,000000,34.7055,34.7342,34.4418,34.7055,1407274.3436711,0
+SPTM.US,D,20190621,000000,34.6381,34.7897,34.5607,34.5905,315622.50885357,0
+SPTM.US,D,20190624,000000,34.6579,34.6639,34.4884,34.4884,634581.94955863,0
+SPTM.US,D,20190625,000000,34.5141,34.5141,34.1365,34.1365,295861.1742191,0
+SPTM.US,D,20190626,000000,34.2881,34.3486,34.1167,34.1167,300736.44375909,0
+SPTM.US,D,20190627,000000,34.2485,34.3536,34.2207,34.3248,604949.02632116,0
+SPTM.US,D,20190628,000000,34.4408,34.5707,34.3852,34.5231,1018642.8324947,0
+SPTM.US,D,20190701,000000,34.9722,34.995,34.6677,34.8165,1020365.7707058,0
+SPTM.US,D,20190702,000000,34.8353,34.8829,34.6955,34.8829,481950.60597146,0
+SPTM.US,D,20190703,000000,34.982,35.1585,34.9523,35.1585,211909.29501443,0
+SPTM.US,D,20190705,000000,34.99,35.1417,34.8264,35.1288,391208.85727091,0
+SPTM.US,D,20190708,000000,34.982,34.995,34.8552,34.9324,294373.27383187,0
+SPTM.US,D,20190709,000000,34.7808,35.0088,34.7808,34.9989,232102.37294771,0
+SPTM.US,D,20190710,000000,35.1387,35.2547,35.0276,35.1288,292124.7789416,0
+SPTM.US,D,20190711,000000,35.2071,35.2209,35.0594,35.1981,354735.62723626,0
+SPTM.US,D,20190712,000000,35.2547,35.3726,35.2259,35.3677,305250.58222204,0
+SPTM.US,D,20190715,000000,35.4143,35.4321,35.2815,35.3587,211027.65098838,0
+SPTM.US,D,20190716,000000,35.3587,35.3667,35.2071,35.216,343047.2870418,0
+SPTM.US,D,20190717,000000,35.2547,35.2547,35.0266,35.0366,299047.80291283,0
+SPTM.US,D,20190718,000000,35.1684,35.2051,34.9176,35.1684,258128.02039893,0
+SPTM.US,D,20190719,000000,35.3111,35.3211,34.9523,34.982,241083.23881043,0
+SPTM.US,D,20190722,000000,35.0465,35.1288,34.9722,35.0634,249510.3031053,0
+SPTM.US,D,20190723,000000,35.216,35.3013,35.098,35.2815,269484.4831511,0
+SPTM.US,D,20190724,000000,35.2359,35.5194,35.216,35.4995,431757.42124752,0
+SPTM.US,D,20190725,000000,35.4995,35.4995,35.2457,35.331,526366.70220885,0
+SPTM.US,D,20190726,000000,35.3964,35.567,35.3964,35.5382,308907.28656354,0
+SPTM.US,D,20190729,000000,35.5471,35.557,35.3815,35.4608,390017.5282151,0
+SPTM.US,D,20190730,000000,35.2913,35.4559,35.2359,35.4143,272258.53472051,0
+SPTM.US,D,20190731,000000,35.4608,35.4995,34.8264,35.0366,547470.67780292,0
+SPTM.US,D,20190801,000000,35.0822,35.4371,34.6192,34.7441,756527.23905797,0
+SPTM.US,D,20190802,000000,34.5994,34.5994,34.2227,34.4507,394904.90270739,0
+SPTM.US,D,20190805,000000,33.9114,33.9372,33.1144,33.3969,1108733.940009,0
+SPTM.US,D,20190806,000000,33.6457,33.8539,33.4197,33.8341,552346.95608893,0
+SPTM.US,D,20190807,000000,33.4623,33.9471,33.1888,33.8817,473653.66991386,0
+SPTM.US,D,20190808,000000,34.0799,34.5508,34.0323,34.5508,408418.06446152,0
+SPTM.US,D,20190809,000000,34.4606,34.4973,34.0829,34.2683,594701.17545074,0
+SPTM.US,D,20190812,000000,34.0799,34.1265,33.737,33.8539,505958.7613722,0
+SPTM.US,D,20190813,000000,33.844,34.5568,33.7856,34.3634,552634.44870613,0
+SPTM.US,D,20190814,000000,33.8817,33.8817,33.3424,33.3612,1204451.832852,0
+SPTM.US,D,20190815,000000,33.4723,33.5029,33.16,33.4157,394452.98448808,0
+SPTM.US,D,20190816,000000,33.618,33.9798,33.618,33.9114,409403.60932817,0
+SPTM.US,D,20190819,000000,34.3337,34.4022,34.2177,34.3248,344317.29828758,0
+SPTM.US,D,20190820,000000,34.2584,34.307,34.0511,34.0701,449468.9839587,0
+SPTM.US,D,20190821,000000,34.3634,34.3962,34.2782,34.3337,506823.25671584,0
+SPTM.US,D,20190822,000000,34.4308,34.5231,34.1215,34.3436,388892.77639696,0
+SPTM.US,D,20190823,000000,34.1959,34.3764,33.3067,33.4326,752376.2491641,0
+SPTM.US,D,20190826,000000,33.7092,33.7756,33.5407,33.7756,499467.48069978,0
+SPTM.US,D,20190827,000000,33.9639,34.0125,33.5367,33.6457,456089.38412236,0
+SPTM.US,D,20190828,000000,33.5219,33.8916,33.4525,33.8738,284904.17489293,0
+SPTM.US,D,20190829,000000,34.1662,34.3724,34.0899,34.3168,1387326.3910219,0
+SPTM.US,D,20190830,000000,34.4695,34.5141,34.1761,34.3168,372465.34737591,0
+SPTM.US,D,20190903,000000,34.1077,34.19,33.9193,34.0899,478318.11153457,0
+SPTM.US,D,20190904,000000,34.3436,34.4507,34.2643,34.4507,495866.25738966,0
+SPTM.US,D,20190905,000000,34.7441,35.0207,34.7441,34.9126,374680.55364734,0
+SPTM.US,D,20190906,000000,34.9523,35.0088,34.873,34.9226,324896.91980963,0
+SPTM.US,D,20190909,000000,35.0634,35.0634,34.8244,34.9523,534010.97958813,0
+SPTM.US,D,20190910,000000,34.8552,34.9722,34.6955,34.9523,245939.34217594,0
+SPTM.US,D,20190911,000000,35.0266,35.2547,34.9324,35.2547,368675.48855907,0
+SPTM.US,D,20190912,000000,35.3389,35.4608,35.2279,35.3489,472071.95614628,0
+SPTM.US,D,20190913,000000,35.3964,35.441,35.2645,35.2913,261223.86195039,0
+SPTM.US,D,20190916,000000,35.1883,35.2883,35.1565,35.2625,263887.96020306,0
+SPTM.US,D,20190917,000000,35.2071,35.3389,35.1883,35.3389,495365.91936114,0
+SPTM.US,D,20190918,000000,35.2913,35.3211,34.982,35.3211,359485.81226912,0
+SPTM.US,D,20190919,000000,35.3587,35.4976,35.2725,35.3111,534794.77524974,0
+SPTM.US,D,20190920,000000,35.3875,35.4242,35.0624,35.1575,269880.92033902,0
+SPTM.US,D,20190923,000000,35.0356,35.2359,35.0326,35.1476,294880.67308257,0
+SPTM.US,D,20190924,000000,35.3013,35.331,34.7313,34.8244,352396.34520374,0
+SPTM.US,D,20190925,000000,34.871,35.1188,34.6747,35.0624,732924.59955938,0
+SPTM.US,D,20190926,000000,35.0812,35.0812,34.8155,34.9602,424231.16715319,0
+SPTM.US,D,20190927,000000,35.0624,35.0812,34.5746,34.7411,343168.33656483,0
+SPTM.US,D,20190930,000000,34.8066,35.0158,34.8066,34.9404,498681.66754611,0
+SPTM.US,D,20191001,000000,35.0544,35.1188,34.4566,34.4844,661131.13619696,0
+SPTM.US,D,20191002,000000,34.2931,34.303,33.7399,33.8856,502792.30759897,0
+SPTM.US,D,20191003,000000,33.8956,34.1909,33.5189,34.1909,867063.61101184,0
+SPTM.US,D,20191004,000000,34.2931,34.6549,34.2732,34.645,543378.19517851,0
+SPTM.US,D,20191007,000000,34.5577,34.7411,34.4566,34.4844,520248.65756577,0
+SPTM.US,D,20191008,000000,34.2732,34.3337,33.9531,33.958,535046.96175605,0
+SPTM.US,D,20191009,000000,34.2435,34.3784,34.1385,34.2435,342236.2552375,0
+SPTM.US,D,20191010,000000,34.2732,34.5964,34.2435,34.5032,287285.82425852,0
+SPTM.US,D,20191011,000000,34.8244,35.1476,34.8244,34.8809,439063.76870834,0
+SPTM.US,D,20191014,000000,34.8433,34.8908,34.7877,34.8433,240401.32649737,0
+SPTM.US,D,20191015,000000,34.98,35.2547,34.9552,35.1476,500897.88256356,0
+SPTM.US,D,20191016,000000,35.0812,35.1773,35.0256,35.0722,428403.34071359,0
+SPTM.US,D,20191017,000000,35.216,35.3151,35.1377,35.216,351091.02784707,0
+SPTM.US,D,20191018,000000,35.1099,35.2111,34.9256,35.0722,264953.19600571,0
+SPTM.US,D,20191021,000000,35.2457,35.331,35.1873,35.3211,295515.17433244,0
+SPTM.US,D,20191022,000000,35.3677,35.4113,35.1971,35.216,225668.59079873,0
+SPTM.US,D,20191023,000000,35.1773,35.2913,35.1545,35.2725,223288.95892518,0
+SPTM.US,D,20191024,000000,35.4053,35.4053,35.2547,35.3875,353837.8432738,0
+SPTM.US,D,20191025,000000,35.2913,35.5878,35.2913,35.5392,328397.26851722,0
+SPTM.US,D,20191028,000000,35.6532,35.7919,35.6532,35.7275,239980.67940484,0
+SPTM.US,D,20191029,000000,35.6988,35.8237,35.6829,35.7275,252699.95803711,0
+SPTM.US,D,20191030,000000,35.7573,35.8435,35.568,35.8237,670904.87643552,0
+SPTM.US,D,20191031,000000,35.8237,35.8237,35.5204,35.6988,701030.06773331,0
+SPTM.US,D,20191101,000000,35.8633,36.0715,35.8633,36.0715,483119.74261472,0
+SPTM.US,D,20191104,000000,36.2331,36.3094,36.1478,36.2044,616182.42205824,0
+SPTM.US,D,20191105,000000,36.2232,36.2628,36.1181,36.138,368915.57011308,0
+SPTM.US,D,20191106,000000,36.1766,36.1766,36.0041,36.1181,868849.09147652,0
+SPTM.US,D,20191107,000000,36.3362,36.4036,36.1954,36.243,347223.4955863,0
+SPTM.US,D,20191108,000000,36.2331,36.3451,36.134,36.3451,293004.40547561,0
+SPTM.US,D,20191111,000000,36.1578,36.3193,36.1578,36.3094,201660.43539799,0
+SPTM.US,D,20191112,000000,36.3263,36.4899,36.2698,36.3451,227249.29582028,0
+SPTM.US,D,20191113,000000,36.253,36.4195,36.1866,36.3838,311626.86584759,0
+SPTM.US,D,20191114,000000,36.3362,36.4175,36.2827,36.3937,283678.54847226,0
+SPTM.US,D,20191115,000000,36.6029,36.7,36.4997,36.7,242071.80991517,0
+SPTM.US,D,20191118,000000,36.6406,36.7376,36.5939,36.6901,533826.37906551,0
+SPTM.US,D,20191119,000000,36.7734,36.7932,36.6267,36.7278,317252.64243036,0
+SPTM.US,D,20191120,000000,36.6406,36.7376,36.4085,36.5939,306935.18808419,0
+SPTM.US,D,20191121,000000,36.6306,36.6306,36.4433,36.5196,320881.10188315,0
+SPTM.US,D,20191122,000000,36.6306,36.6406,36.4809,36.6306,290867.88139416,0
+SPTM.US,D,20191125,000000,36.7566,36.9647,36.71,36.9647,315029.36619073,0
+SPTM.US,D,20191126,000000,36.9647,37.0669,36.9469,37.0213,337928.90970972,0
+SPTM.US,D,20191127,000000,37.1193,37.2116,37.0797,37.1927,378645.93427255,0
+SPTM.US,D,20191129,000000,37.156,37.1719,37.0411,37.0411,98712.859792013,0
+SPTM.US,D,20191202,000000,37.1193,37.1193,36.6802,36.7376,495230.74739377,0
+SPTM.US,D,20191203,000000,36.3649,36.4997,36.1954,36.4997,519789.67812428,0
+SPTM.US,D,20191204,000000,36.6306,36.7833,36.5959,36.6901,372536.9683437,0
+SPTM.US,D,20191205,000000,36.813,36.813,36.6029,36.7644,336023.38846805,0
+SPTM.US,D,20191206,000000,37.0213,37.156,36.9607,37.0897,410481.95882916,0
+SPTM.US,D,20191209,000000,37.0509,37.1283,36.9558,36.9558,313087.53009214,0
+SPTM.US,D,20191210,000000,37.0014,37.0599,36.8804,36.9558,357922.25593,0
+SPTM.US,D,20191211,000000,36.9746,37.0599,36.9439,37.0411,392576.71688113,0
+SPTM.US,D,20191212,000000,37.0599,37.4504,37.0203,37.3276,357133.41653827,0
+SPTM.US,D,20191213,000000,37.3176,37.5268,37.1957,37.3276,288822.14445497,0
+SPTM.US,D,20191216,000000,37.5456,37.6973,37.5456,37.6121,260036.56787869,0
+SPTM.US,D,20191217,000000,37.6873,37.6873,37.6031,37.6121,267489.18351316,0
+SPTM.US,D,20191218,000000,37.7072,37.7161,37.6309,37.6597,301764.35595881,0
+SPTM.US,D,20191219,000000,37.6873,37.8212,37.6864,37.8024,370737.36543467,0
+SPTM.US,D,20191220,000000,37.954,38.0423,37.9352,38.0234,273737.35639351,0
+SPTM.US,D,20191223,000000,38.0978,38.0978,38.0195,38.0234,447944.76871456,0
+SPTM.US,D,20191224,000000,38.079,38.1265,38.0036,38.07,240294.3994187,0
+SPTM.US,D,20191226,000000,38.1166,38.2079,38.1027,38.2039,343380.17323013,0
+SPTM.US,D,20191227,000000,38.3099,38.3665,38.1265,38.1851,412899.92305167,0
+SPTM.US,D,20191230,000000,38.2415,38.2415,37.9214,38.0136,1862054.3754527,0
+SPTM.US,D,20191231,000000,37.9263,38.1137,37.8886,38.0978,458960.27531019,0
+SPTM.US,D,20200102,000000,38.3199,38.4041,38.1414,38.4041,838812.66982894,0
+SPTM.US,D,20200103,000000,38.0234,38.2901,38.0056,38.1761,588133.23008039,0
+SPTM.US,D,20200106,000000,37.954,38.3099,37.9263,38.3099,291999.69443447,0
+SPTM.US,D,20200107,000000,38.2317,38.2802,38.1315,38.2039,605796.37298236,0
+SPTM.US,D,20200108,000000,38.1851,38.542,38.1851,38.3665,387915.30149849,0
+SPTM.US,D,20200109,000000,38.6054,38.64,38.5042,38.6054,725955.17327099,0
+SPTM.US,D,20200110,000000,38.7203,38.7203,38.4487,38.5192,471963.01157555,0
+SPTM.US,D,20200113,000000,38.6152,38.7957,38.5468,38.7957,431288.35434579,0
+SPTM.US,D,20200114,000000,38.7759,38.9017,38.6857,38.7392,330802.1190414,0
+SPTM.US,D,20200115,000000,38.7293,38.9593,38.7293,38.8353,364246.08476224,0
+SPTM.US,D,20200116,000000,39.0058,39.1794,38.9959,39.1694,391000.04684368,0
+SPTM.US,D,20200117,000000,39.2735,39.2824,39.1694,39.2557,381519.85169847,0
+SPTM.US,D,20200121,000000,39.1506,39.2824,39.1168,39.1605,665144.93663139,0
+SPTM.US,D,20200122,000000,39.3102,39.3747,39.1605,39.1992,410945.98200077,0
+SPTM.US,D,20200123,000000,39.112,39.2557,38.9454,39.2468,368929.69255744,0
+SPTM.US,D,20200124,000000,39.3201,39.3201,38.7015,38.8541,429188.14512123,0
+SPTM.US,D,20200127,000000,38.2415,38.4487,38.0889,38.2901,616120.8885507,0
+SPTM.US,D,20200128,000000,38.4537,38.7659,38.3922,38.6628,641730.93263952,0
+SPTM.US,D,20200129,000000,38.8453,38.8453,38.5954,38.5954,311501.78134046,0
+SPTM.US,D,20200130,000000,38.3754,38.7471,38.2505,38.7392,518659.88257601,0
+SPTM.US,D,20200131,000000,38.645,38.6708,37.9064,38.0234,588559.92964906,0
+SPTM.US,D,20200203,000000,38.1851,38.535,38.1851,38.3199,702807.47822979,0
+SPTM.US,D,20200204,000000,38.7571,38.995,38.7342,38.9017,953066.27088582,0
+SPTM.US,D,20200205,000000,39.2468,39.3548,39.0782,39.3201,705128.60283387,0
+SPTM.US,D,20200206,000000,39.4867,39.4867,39.33,39.4281,365932.70811644,0
+SPTM.US,D,20200207,000000,39.33,39.3795,39.1456,39.217,302191.05552748,0
+SPTM.US,D,20200210,000000,39.0931,39.5144,39.0931,39.5144,603639.67398039,0
+SPTM.US,D,20200211,000000,39.6651,39.787,39.5412,39.5977,275910.19533188,0
+SPTM.US,D,20200212,000000,39.7632,39.8614,39.7296,39.8564,306805.05984694,0
+SPTM.US,D,20200213,000000,39.6374,39.9327,39.6374,39.8088,410474.89760699,0
+SPTM.US,D,20200214,000000,39.8663,39.8792,39.7146,39.8663,366207.08703531,0
+SPTM.US,D,20200218,000000,39.7722,39.8188,39.5788,39.7434,448896.01621637,0
+SPTM.US,D,20200219,000000,39.904,40.0408,39.8743,39.9615,437257.10457713,0
+SPTM.US,D,20200220,000000,39.8663,39.9961,39.4371,39.8286,15522479.935568,0
+SPTM.US,D,20200221,000000,39.6472,39.6651,39.2923,39.3895,491940.21785942,0
+SPTM.US,D,20200224,000000,38.1939,38.4755,37.964,38.1166,813265.16799369,0
+SPTM.US,D,20200225,000000,38.2802,38.2951,36.8378,36.9231,1258488.3399321,0
+SPTM.US,D,20200226,000000,37.1342,37.5347,36.6742,36.7694,646681.8581314,0
+SPTM.US,D,20200227,000000,36.1002,36.5503,35.1436,35.1436,2239895.3303972,0
+SPTM.US,D,20200228,000000,33.959,34.9552,33.73,34.876,2651448.5775051,0
+SPTM.US,D,20200302,000000,35.1635,36.4265,34.7411,36.4265,1911003.7763276,0
+SPTM.US,D,20200303,000000,36.5127,36.9707,35.0871,35.4113,1207982.4439404,0
+SPTM.US,D,20200304,000000,36.1102,36.8844,35.786,36.8765,1227964.6939544,0
+SPTM.US,D,20200305,000000,35.9952,36.2926,35.3359,35.6432,571045.0724128,0
+SPTM.US,D,20200306,000000,34.5062,35.1635,34.1919,34.994,708790.3509055,0
+SPTM.US,D,20200309,000000,32.5265,33.6904,32.1617,32.2965,2742038.0055558,0
+SPTM.US,D,20200310,000000,33.4713,33.8757,32.1389,33.8757,1549825.288228,0
+SPTM.US,D,20200311,000000,32.9667,33.0728,31.7523,32.1815,1388383.5568564,0
+SPTM.US,D,20200312,000000,30.0036,31.1505,28.473,29.0073,2558708.5029285,0
+SPTM.US,D,20200313,000000,30.7005,31.6849,29.1699,31.6651,3189062.7978954,0
+SPTM.US,D,20200316,000000,28.2846,30.0125,27.7473,28.0427,3058668.2516886,0
+SPTM.US,D,20200317,000000,28.581,29.8499,27.7275,29.5526,2025560.0011919,0
+SPTM.US,D,20200318,000000,27.7959,28.5909,26.4863,28.015,2009554.2280095,0
+SPTM.US,D,20200319,000000,27.6611,28.8091,26.9949,28.1091,1318621.7079888,0
+SPTM.US,D,20200320,000000,28.5126,28.7019,26.7808,26.8482,1285300.809283,0
+SPTM.US,D,20200323,000000,26.7718,26.9563,25.605,26.1076,4040176.1167561,0
+SPTM.US,D,20200324,000000,27.6403,28.6445,27.4747,28.6296,1119479.1026699,0
+SPTM.US,D,20200325,000000,28.8903,30.1027,28.1935,28.9666,2792028.4323287,0
+SPTM.US,D,20200326,000000,29.2938,30.8839,29.2938,30.75,1463528.0745147,0
+SPTM.US,D,20200327,000000,29.8827,30.6281,29.5069,29.8043,1472451.4418539,0
+SPTM.US,D,20200330,000000,29.9589,30.7966,29.7944,30.7402,1532970.1508923,0
+SPTM.US,D,20200331,000000,30.5567,30.9086,30.0839,30.2782,1591469.3503881,0
+SPTM.US,D,20200401,000000,29.2085,29.5178,28.6207,28.8735,1450916.7317071,0
+SPTM.US,D,20200402,000000,28.7565,29.6328,28.7367,29.5149,1005831.7579742,0
+SPTM.US,D,20200403,000000,29.4593,29.6438,28.7367,29.0748,515429.87780319,0
+SPTM.US,D,20200406,000000,30.2484,31.2675,30.1126,31.0663,800636.67650369,0
+SPTM.US,D,20200407,000000,32.1726,32.2519,31.1059,31.1059,1385779.9833652,0
+SPTM.US,D,20200408,000000,31.452,32.3371,31.1694,32.2123,563860.78322103,0
+SPTM.US,D,20200409,000000,32.6752,33.0678,32.4115,32.7139,1868742.3616,0
+SPTM.US,D,20200413,000000,32.577,32.6356,31.8931,32.3371,619888.55495498,0
+SPTM.US,D,20200414,000000,32.9637,33.3969,32.8953,33.3394,701382.12009612,0
+SPTM.US,D,20200415,000000,32.5106,32.7704,32.3055,32.5404,619379.13821223,0
+SPTM.US,D,20200416,000000,32.705,32.7793,32.2985,32.6752,624807.20057405,0
+SPTM.US,D,20200417,000000,33.5119,33.6745,33.1302,33.62,505214.30680558,0
+SPTM.US,D,20200420,000000,33.1451,33.5605,32.9697,32.9835,3083068.8092932,0
+SPTM.US,D,20200421,000000,32.4819,32.5642,31.8931,32.0298,663532.96048305,0
+SPTM.US,D,20200422,000000,32.6653,32.9053,32.472,32.7139,504817.86961766,0
+SPTM.US,D,20200423,000000,32.9053,33.2819,32.695,32.7516,656871.20173236,0
+SPTM.US,D,20200424,000000,32.9637,33.2621,32.6554,33.2126,647034.91924024,0
+SPTM.US,D,20200427,000000,33.4425,33.8598,33.3969,33.7518,374530.25048957,0
+SPTM.US,D,20200428,000000,34.188,34.2514,33.5892,33.6101,524328.02649184,0
+SPTM.US,D,20200429,000000,34.3298,34.7461,34.2068,34.5697,538709.71857371,0
+SPTM.US,D,20200430,000000,34.3396,34.3882,33.963,34.1781,1377809.8810198,0
+SPTM.US,D,20200501,000000,33.5219,33.6378,33.0698,33.2422,616274.21794654,0
+SPTM.US,D,20200504,000000,32.9925,33.3583,32.7892,33.3305,647593.76453822,0
+SPTM.US,D,20200505,000000,33.6745,33.9997,33.5773,33.6001,1796697.7204773,0
+SPTM.US,D,20200506,000000,33.8202,33.8985,33.3909,33.4059,1032525.1952941,0
+SPTM.US,D,20200507,000000,33.7806,34.0413,33.732,33.7806,459823.76190781,0
+SPTM.US,D,20200508,000000,34.1583,34.4269,34.0899,34.3982,360269.60793074,0
+SPTM.US,D,20200511,000000,34.1583,34.5746,34.1186,34.3982,557746.77356205,0
+SPTM.US,D,20200512,000000,34.5697,34.5885,33.6745,33.6745,708537.15565316,0
+SPTM.US,D,20200513,000000,33.6101,33.6834,32.7139,33.0123,1121101.1662784,0
+SPTM.US,D,20200514,000000,32.6852,33.4059,32.356,33.3969,505615.78772362,0
+SPTM.US,D,20200515,000000,33.1074,33.5704,32.9925,33.5605,672077.03931685,0
+SPTM.US,D,20200518,000000,34.3496,34.8581,34.2514,34.6677,786004.81540757,0
+SPTM.US,D,20200519,000000,34.6479,34.8383,34.3396,34.3396,454045.66467522,0
+SPTM.US,D,20200520,000000,34.7927,35.0336,34.7649,34.9374,354005.295114,0
+SPTM.US,D,20200521,000000,34.878,35.0058,34.5597,34.7065,378190.98981517,0
+SPTM.US,D,20200522,000000,34.7065,34.7828,34.5141,34.7649,325272.17333102,0
+SPTM.US,D,20200526,000000,35.553,35.5728,35.216,35.2557,412325.9465633,0
+SPTM.US,D,20200527,000000,35.6214,35.8326,35.0138,35.8326,595535.4084136,0
+SPTM.US,D,20200528,000000,36.0041,36.1885,35.6413,35.7345,441019.72725128,0
+SPTM.US,D,20200529,000000,35.6502,35.9189,35.3131,35.8039,1153807.7386548,0
+SPTM.US,D,20200601,000000,35.6869,36.1032,35.668,35.9952,413319.56139817,0
+SPTM.US,D,20200602,000000,36.0924,36.3134,35.9863,36.3035,450501.93988855,0
+SPTM.US,D,20200603,000000,36.584,36.9489,36.5781,36.8735,641424.27384784,0
+SPTM.US,D,20200604,000000,36.6891,36.9538,36.5167,36.7476,315519.61675899,0
+SPTM.US,D,20200605,000000,37.5268,38.0086,37.5268,37.7587,444715.77268776,0
+SPTM.US,D,20200608,000000,37.8826,38.2574,37.8163,38.2574,788129.23453673,0
+SPTM.US,D,20200609,000000,37.8539,38.1037,37.7389,37.8916,775035.7111291,0
+SPTM.US,D,20200610,000000,37.969,38.0472,37.5268,37.6131,397707.19916551,0
+SPTM.US,D,20200611,000000,36.6891,36.7566,35.332,35.3994,563386.67258917,0
+SPTM.US,D,20200612,000000,36.3134,36.4215,35.1773,35.8723,491215.9382133,0
+SPTM.US,D,20200615,000000,35.1,36.3501,34.9572,36.1786,541309.25708075,0
+SPTM.US,D,20200616,000000,37.2076,37.2472,36.3411,36.8914,534881.52740792,0
+SPTM.US,D,20200617,000000,37.0153,37.0539,36.6594,36.7278,341820.6518751,0
+SPTM.US,D,20200618,000000,36.5265,36.8032,36.4293,36.7376,316996.42093995,0
+SPTM.US,D,20200619,000000,37.1987,37.1987,36.3411,36.4968,396068.99562052,0
+SPTM.US,D,20200622,000000,36.4493,36.7774,36.2866,36.7684,421117.16817327,0
+SPTM.US,D,20200623,000000,37.0579,37.1848,36.8666,36.8844,340652.52397788,0
+SPTM.US,D,20200624,000000,36.6415,36.6752,35.6948,35.9466,552526.51288143,0
+SPTM.US,D,20200625,000000,35.8792,36.361,35.6096,36.3322,664545.7414924,0
+SPTM.US,D,20200626,000000,36.1686,36.1686,35.4133,35.4618,579906.90624454,0
+SPTM.US,D,20200629,000000,35.5996,36.0328,35.3657,36.0328,401941.91497947,0
+SPTM.US,D,20200630,000000,35.9665,36.701,35.9595,36.5375,998858.29670163,0
+SPTM.US,D,20200701,000000,36.6415,36.8666,36.5463,36.7208,712258.41974027,0
+SPTM.US,D,20200702,000000,37.1659,37.3196,36.8269,36.8765,304377.00816419,0
+SPTM.US,D,20200706,000000,37.388,37.5298,37.2898,37.4356,343377.14699205,0
+SPTM.US,D,20200707,000000,37.2324,37.4931,36.9994,37.0489,490114.38755374,0
+SPTM.US,D,20200708,000000,37.156,37.3384,36.9132,37.3196,511087.22616452,0
+SPTM.US,D,20200709,000000,37.388,37.4266,36.6514,37.0877,553713.80695314,0
+SPTM.US,D,20200710,000000,37.0489,37.4931,36.9032,37.4842,652242.06622253,0
+SPTM.US,D,20200713,000000,37.7558,38.075,37.0777,37.1461,1020537.2575301,0
+SPTM.US,D,20200714,000000,36.932,37.6675,36.8269,37.6577,967021.263399,0
+SPTM.US,D,20200715,000000,38.1027,38.1662,37.7261,38.0661,550895.37055862,0
+SPTM.US,D,20200716,000000,37.8321,37.957,37.7261,37.9084,475380.64310907,0
+SPTM.US,D,20200717,000000,38.0661,38.1216,37.8034,38.0364,340931.94662687,0
+SPTM.US,D,20200720,000000,37.9768,38.3734,37.9084,38.3069,692297.3533928,0
+SPTM.US,D,20200721,000000,38.5192,38.6361,38.2971,38.4021,781089.19602657,0
+SPTM.US,D,20200722,000000,38.3456,38.6559,38.3456,38.6361,355834.15165776,0
+SPTM.US,D,20200723,000000,38.6064,38.6926,38.0364,38.19,1888485.538806,0
+SPTM.US,D,20200724,000000,37.957,38.1027,37.7806,37.967,587171.89511833,0
+SPTM.US,D,20200727,000000,38.0264,38.2475,37.957,38.2475,513124.89313551,0
+SPTM.US,D,20200728,000000,38.1711,38.2841,37.957,37.9966,542044.63293315,0
+SPTM.US,D,20200729,000000,38.1315,38.5568,38.1315,38.4992,711405.02060292,0
+SPTM.US,D,20200730,000000,38.1315,38.3843,37.842,38.3555,427366.34979964,0
+SPTM.US,D,20200731,000000,38.5866,38.6064,37.9966,38.5964,1463571.4505938,0
+SPTM.US,D,20200803,000000,38.8085,38.9831,38.7451,38.8769,344486.76761982,0
+SPTM.US,D,20200804,000000,38.8185,39.0207,38.7987,39.0207,523253.71197496,0
+SPTM.US,D,20200805,000000,39.216,39.3399,39.211,39.3201,330311.86847313,0
+SPTM.US,D,20200806,000000,39.2348,39.562,39.1972,39.5352,274195.32708897,0
+SPTM.US,D,20200807,000000,39.4381,39.6304,39.3399,39.6304,341789.38074832,0
+SPTM.US,D,20200810,000000,39.6502,39.7761,39.4777,39.7484,310140.98295241,0
+SPTM.US,D,20200811,000000,39.9496,40.0011,39.3499,39.4678,842998.96583369,0
+SPTM.US,D,20200812,000000,39.7384,40.0675,39.7384,39.9496,832964.96912062,0
+SPTM.US,D,20200813,000000,39.8713,40.0675,39.7771,39.9,239905.02345295,0
+SPTM.US,D,20200814,000000,39.8247,39.9595,39.7682,39.8713,238577.51368374,0
+SPTM.US,D,20200817,000000,39.9893,40.0527,39.9645,39.9991,267344.93283156,0
+SPTM.US,D,20200818,000000,40.0389,40.1251,39.8534,40.0389,523808.52228884,0
+SPTM.US,D,20200819,000000,40.0963,40.1806,39.8247,39.9,347465.59463235,0
+SPTM.US,D,20200820,000000,39.6888,40.0487,39.6502,39.9893,344132.69776496,0
+SPTM.US,D,20200821,000000,39.9695,40.1251,39.9,40.1151,335512.96297927,0
+SPTM.US,D,20200824,000000,40.4254,40.5305,40.3194,40.5305,545307.9263248,0
+SPTM.US,D,20200825,000000,40.6267,40.6763,40.4512,40.6763,319504.1635587,0
+SPTM.US,D,20200826,000000,40.7803,41.052,40.6763,41.0331,338657.22433995,0
+SPTM.US,D,20200827,000000,41.1005,41.2949,40.9072,41.1005,487203.14652489,0
+SPTM.US,D,20200828,000000,41.2363,41.392,41.0906,41.3622,299881.02712968,0
+SPTM.US,D,20200831,000000,41.3622,41.4286,41.1877,41.2363,298741.14412116,0
+SPTM.US,D,20200901,000000,41.3246,41.5853,41.1947,41.5853,482782.82144229,0
+SPTM.US,D,20200902,000000,41.7875,42.3001,41.6805,42.2138,396244.51742891,0
+SPTM.US,D,20200903,000000,41.9898,42.0195,40.4433,40.7803,827787.07577306,0
+SPTM.US,D,20200904,000000,40.8498,41.0391,39.5253,40.4512,712263.4634704,0
+SPTM.US,D,20200908,000000,39.7286,39.8624,39.3102,39.33,687955.71050016,0
+SPTM.US,D,20200909,000000,39.8713,40.3957,39.7484,40.1053,504395.20503308,0
+SPTM.US,D,20200910,000000,40.3094,40.4155,39.3102,39.3995,682837.33316809,0
+SPTM.US,D,20200911,000000,39.6502,39.7582,39.0892,39.4093,363963.63587517,0
+SPTM.US,D,20200914,000000,39.8346,40.1429,39.7582,39.9695,400057.57740432,0
+SPTM.US,D,20200915,000000,40.2996,40.3729,40.0289,40.1608,207039.06920458,0
+SPTM.US,D,20200916,000000,40.3462,40.5008,39.9793,40.0289,386610.99288785,0
+SPTM.US,D,20200917,000000,39.4093,39.8713,39.3499,39.6888,320606.72296429,0
+SPTM.US,D,20200918,000000,39.797,39.797,38.9167,39.2448,261772.61978813,0
+SPTM.US,D,20200921,000000,38.6549,38.7323,38.1394,38.7223,625651.52099718,0
+SPTM.US,D,20200922,000000,38.9265,39.1882,38.6152,39.1396,184994.94231498,0
+SPTM.US,D,20200923,000000,39.2269,39.2299,38.1662,38.2257,229186.08818874,0
+SPTM.US,D,20200924,000000,38.072,38.6946,37.8777,38.3238,552422.61204083,0
+SPTM.US,D,20200925,000000,38.2257,39.0168,38.1265,38.9265,242518.68440435,0
+SPTM.US,D,20200928,000000,39.4499,39.672,39.3419,39.6036,295944.90013919,0
+SPTM.US,D,20200929,000000,39.5937,39.6522,39.2765,39.3915,270966.33106218,0
+SPTM.US,D,20200930,000000,39.4499,40.0675,39.4213,39.682,771908.59845085,0
+SPTM.US,D,20201001,000000,40.0131,40.1003,39.6918,39.9535,584546.12921463,0
+SPTM.US,D,20201002,000000,39.2646,39.8286,39.1882,39.6334,309816.16673229,0
+SPTM.US,D,20201005,000000,39.9139,40.3719,39.8743,40.362,1372627.9526882,0
+SPTM.US,D,20201006,000000,40.3818,40.6683,39.7414,39.8286,496752.94514586,0
+SPTM.US,D,20201007,000000,40.1756,40.5811,40.1756,40.4968,245809.21393869,0
+SPTM.US,D,20201008,000000,40.7496,40.8666,40.6237,40.8666,923133.75007884,0
+SPTM.US,D,20201009,000000,41.0797,41.2671,40.9846,41.1867,322109.7545419,0
+SPTM.US,D,20201012,000000,41.5168,42.0046,41.4674,41.8281,416812.84888357,0
+SPTM.US,D,20201013,000000,41.8183,41.8183,41.4475,41.5754,347587.65290141,0
+SPTM.US,D,20201014,000000,41.6051,41.7737,41.2255,41.2939,352559.76205982,0
+SPTM.US,D,20201015,000000,40.8071,41.3553,40.7437,41.275,514884.14620354,0
+SPTM.US,D,20201016,000000,41.4376,41.6378,41.2453,41.2453,171766.24693997,0
+SPTM.US,D,20201019,000000,41.391,41.497,40.5265,40.6137,407511.20178482,0
+SPTM.US,D,20201020,000000,40.8368,41.2067,40.7318,40.7972,334109.79725816,0
+SPTM.US,D,20201021,000000,40.7674,41.05,40.6931,40.7219,262383.91987942,0
+SPTM.US,D,20201022,000000,40.7496,41.0351,40.477,40.9548,263073.90216069,0
+SPTM.US,D,20201023,000000,41.1471,41.1471,40.8022,41.0985,400427.78719558,0
+SPTM.US,D,20201026,000000,40.6633,40.7595,39.907,40.3422,387833.59307045,0
+SPTM.US,D,20201027,000000,40.3918,40.4205,40.1657,40.1855,226833.69245787,0
+SPTM.US,D,20201028,000000,39.4599,39.5382,38.7689,38.8085,536783.01366549,0
+SPTM.US,D,20201029,000000,38.8769,39.5937,38.645,39.2468,956086.45648539,0
+SPTM.US,D,20201030,000000,39.0029,39.1972,38.3813,38.7789,635196.27588801,0
+SPTM.US,D,20201102,000000,39.2557,39.4887,38.9315,39.2745,485743.49102637,0
+SPTM.US,D,20201103,000000,39.7316,40.2252,39.6522,39.9734,307500.08585833,0
+SPTM.US,D,20201104,000000,40.5454,41.3325,40.362,40.827,677597.90631299,0
+SPTM.US,D,20201105,000000,41.507,41.847,41.4772,41.6616,836919.25353956,0
+SPTM.US,D,20201106,000000,41.615,41.7637,41.3612,41.6051,317563.33620613,0
+SPTM.US,D,20201109,000000,43.3022,43.3608,42.1573,42.2158,894107.08320252,0
+SPTM.US,D,20201110,000000,42.1088,42.3179,41.8183,42.2158,524046.5863508,0
+SPTM.US,D,20201111,000000,42.5251,42.5736,42.2931,42.4874,377396.09794728,0
+SPTM.US,D,20201112,000000,42.4001,42.4219,41.8083,42.0602,405650.06536826,0
+SPTM.US,D,20201113,000000,42.2931,42.7392,42.2832,42.6628,263228.24030255,0
+SPTM.US,D,20201116,000000,43.0495,43.225,42.8661,43.225,245062.74188001,0
+SPTM.US,D,20201117,000000,42.9345,43.1665,42.7352,43.0099,285699.06676082,0
+SPTM.US,D,20201118,000000,43.0891,43.1318,42.5161,42.5251,281494.61332761,0
+SPTM.US,D,20201119,000000,42.4487,42.7302,42.2525,42.6906,291886.71487964,0
+SPTM.US,D,20201120,000000,42.6906,42.6906,42.419,42.4389,232668.27946787,0
+SPTM.US,D,20201123,000000,42.6232,42.8254,42.4289,42.7006,298574.70102699,0
+SPTM.US,D,20201124,000000,43.0395,43.4867,42.9643,43.4004,374072.27979411,0
+SPTM.US,D,20201125,000000,43.3905,43.3905,43.1962,43.3221,242015.32013776,0
+SPTM.US,D,20201127,000000,43.4966,43.4966,43.342,43.4569,85989.546175648,0
+SPTM.US,D,20201130,000000,43.3608,43.3806,42.9147,43.1962,500186.71661577,0
+SPTM.US,D,20201201,000000,43.6433,43.8654,43.5649,43.681,597946.31141393,0
+SPTM.US,D,20201202,000000,43.5541,43.7781,43.4757,43.7682,374806.64690048,0
+SPTM.US,D,20201203,000000,43.7682,43.9536,43.6512,43.798,302731.74339702,0
+SPTM.US,D,20201204,000000,43.8842,44.2153,43.8842,44.2153,265935.7146343,0
+SPTM.US,D,20201207,000000,44.1261,44.1657,43.9536,44.1261,322376.06349256,0
+SPTM.US,D,20201208,000000,43.9536,44.3164,43.9536,44.2549,270435.7306529,0
+SPTM.US,D,20201209,000000,44.3303,44.369,43.7632,43.8654,3558193.2309118,0
+SPTM.US,D,20201210,000000,43.7186,43.9724,43.6235,43.8742,1592679.8456184,0
+SPTM.US,D,20201211,000000,43.6235,43.8376,43.4569,43.788,330019.33212581,0
+SPTM.US,D,20201214,000000,44.1161,44.2351,43.5937,43.5937,877940.91940202,0
+SPTM.US,D,20201215,000000,43.9635,44.2451,43.8068,44.2451,397155.4150897,0
+SPTM.US,D,20201216,000000,44.2549,44.4076,44.1657,44.3015,317736.84052247,0
+SPTM.US,D,20201217,000000,44.5266,44.5652,44.4176,44.5454,420338.41624179,0
+SPTM.US,D,20201218,000000,44.6019,44.6019,44.1311,44.4274,337386.20434814,0
+SPTM.US,D,20201221,000000,43.8722,44.3005,43.5313,44.2341,457724.56142927,0
+SPTM.US,D,20201222,000000,44.2341,44.2738,44.0279,44.135,707400.29888271,0
+SPTM.US,D,20201223,000000,44.3303,44.4622,44.2143,44.2441,438399.00507771,0
+SPTM.US,D,20201224,000000,44.3204,44.3977,44.2143,44.3977,130648.75020512,0
+SPTM.US,D,20201228,000000,44.7397,44.7991,44.6515,44.7397,403558.93485793,0
+SPTM.US,D,20201229,000000,44.9726,44.9726,44.5365,44.6118,279571.94340351,0
+SPTM.US,D,20201230,000000,44.7497,44.8289,44.6604,44.7199,299698.44409911,0
+SPTM.US,D,20201231,000000,44.7099,45.0024,44.6029,44.9241,372476.44358218,0
+SPTM.US,D,20210104,000000,45.1214,45.1214,43.8514,44.3303,1003807.2047015,0
+SPTM.US,D,20210105,000000,44.2441,44.7793,44.2441,44.6317,465370.85630061,0
+SPTM.US,D,20210106,000000,44.4472,45.4525,44.4472,45.0322,333772.87608573,0
+SPTM.US,D,20210107,000000,45.275,45.7895,45.275,45.6854,583371.94884125,0
+SPTM.US,D,20210108,000000,45.9095,45.9481,45.4327,45.9095,497162.49603209,0
+SPTM.US,D,20210111,000000,45.5189,45.8609,45.4951,45.6854,575076.02152967,0
+SPTM.US,D,20210112,000000,45.7052,45.8311,45.4425,45.7251,610054.2899549,0
+SPTM.US,D,20210113,000000,45.7052,45.9293,45.617,45.8113,396242.49993686,0
+SPTM.US,D,20210114,000000,45.8708,45.9947,45.6656,45.6954,404964.11807109,0
+SPTM.US,D,20210115,000000,45.5674,45.5774,45.1214,45.3543,365557.45459505,0
+SPTM.US,D,20210119,000000,45.6468,45.7737,45.5199,45.6854,541454.51650838,0
+SPTM.US,D,20210120,000000,46.0175,46.4111,45.9679,46.3,478554.15810448,0
+SPTM.US,D,20210121,000000,46.4458,46.4458,46.2228,46.3298,472066.91241615,0
+SPTM.US,D,20210122,000000,46.0473,46.3377,46.0334,46.2208,362986.16097672,0
+SPTM.US,D,20210125,000000,46.2802,46.4537,45.7251,46.3675,566936.449852,0
+SPTM.US,D,20210126,000000,46.4745,46.5429,46.2406,46.2604,349611.19742804,0
+SPTM.US,D,20210127,000000,45.8609,45.8609,44.8864,45.1888,710602.05876683,0
+SPTM.US,D,20210128,000000,45.3741,46.0076,45.3741,45.4901,1073243.2286029,0
+SPTM.US,D,20210129,000000,45.3445,45.4227,44.4176,44.6118,585683.9947311,0
+SPTM.US,D,20210201,000000,45.0916,45.5001,44.7695,45.3841,334858.28680889,0
+SPTM.US,D,20210202,000000,45.7826,46.1831,45.7737,45.9977,346473.99728954,0
+SPTM.US,D,20210203,000000,46.1534,46.2396,45.8609,46.0572,313093.58256829,0
+SPTM.US,D,20210204,000000,46.193,46.5826,46.1434,46.5826,309818.18422434,0
+SPTM.US,D,20210205,000000,46.8264,46.8452,46.6223,46.7968,247199.26596147,0
+SPTM.US,D,20210208,000000,47.0198,47.1774,46.9186,47.1774,304258.98487923,0
+SPTM.US,D,20210209,000000,47.0793,47.2349,47.0297,47.1675,205936.50979898,0
+SPTM.US,D,20210210,000000,47.3518,47.3916,46.8364,47.1189,280425.34254086,0
+SPTM.US,D,20210211,000000,47.2825,47.339,46.8948,47.2458,589825.90591074,0
+SPTM.US,D,20210212,000000,47.1387,47.4798,47.1089,47.4708,240323.65305343,0
+SPTM.US,D,20210216,000000,47.6443,47.6523,47.3221,47.4312,380636.19018036,0
+SPTM.US,D,20210217,000000,47.1487,47.4212,47.0297,47.4212,251913.13613742,0
+SPTM.US,D,20210218,000000,47.0793,47.2547,46.8314,47.1487,408297.01493849,0
+SPTM.US,D,20210219,000000,47.3122,47.3964,47.0891,47.1289,224854.53275636,0
+SPTM.US,D,20210222,000000,46.8364,47.1289,46.767,46.8364,231846.1514573,0
+SPTM.US,D,20210223,000000,46.5231,47.0237,45.9481,46.8552,439390.60242052,0
+SPTM.US,D,20210224,000000,46.7372,47.4708,46.6411,47.441,387994.99243449,0
+SPTM.US,D,20210225,000000,47.3221,47.4114,46.075,46.2704,488602.2772619,0
+SPTM.US,D,20210226,000000,46.5043,46.6411,45.7489,46.0572,667862.49842339,0
+SPTM.US,D,20210301,000000,46.7085,47.3122,46.7085,47.1289,468977.12334084,0
+SPTM.US,D,20210302,000000,47.1675,47.2071,46.7472,46.7472,374701.73731386,0
+SPTM.US,D,20210303,000000,46.6986,46.8116,46.1732,46.193,337190.50761925,0
+SPTM.US,D,20210304,000000,46.1632,46.4458,45.0024,45.5387,585013.17862432,0
+SPTM.US,D,20210305,000000,46.0671,46.5559,45.052,46.4557,347003.58895279,0
+SPTM.US,D,20210308,000000,46.5727,46.9752,46.2704,46.2802,439957.51768671,0
+SPTM.US,D,20210309,000000,46.7968,47.2359,46.6887,46.8948,272770.97770133,0
+SPTM.US,D,20210310,000000,47.2359,47.446,47.0643,47.2259,591121.13580715,0
+SPTM.US,D,20210311,000000,47.5848,47.9566,47.4986,47.7435,398709.89271459,0
+SPTM.US,D,20210312,000000,47.565,47.8396,47.4886,47.8099,344078.22547959,0
+SPTM.US,D,20210315,000000,47.907,48.1697,47.6195,48.1509,319310.48432186,0
+SPTM.US,D,20210316,000000,48.1895,48.249,47.908,48.0358,357255.47480731,0
+SPTM.US,D,20210317,000000,47.8574,48.2887,47.6989,48.1895,277513.09276599,0
+SPTM.US,D,20210318,000000,47.8872,48.1509,47.3916,47.4708,234080.5239032,0
+SPTM.US,D,20210319,000000,47.4886,47.6245,47.1089,47.4014,242377.45996081,0
+SPTM.US,D,20210322,000000,47.4886,47.8664,47.4212,47.6651,319633.28304992,0
+SPTM.US,D,20210323,000000,47.5858,47.7345,47.1377,47.2151,244393.94326527,0
+SPTM.US,D,20210324,000000,47.441,47.6681,46.99,46.99,251388.5882043,0
+SPTM.US,D,20210325,000000,46.7948,47.4114,46.5499,47.3122,424850.53721269,0
+SPTM.US,D,20210326,000000,47.5085,48.1439,47.4054,48.1052,259471.67010455,0
+SPTM.US,D,20210329,000000,47.9387,48.1241,47.6899,47.9684,551025.49879588,0
+SPTM.US,D,20210330,000000,47.8406,48.0082,47.7047,47.909,344384.88427127,0
+SPTM.US,D,20210331,000000,48.018,48.3343,48.018,48.1052,533749.71436759,0
+SPTM.US,D,20210401,000000,48.3888,48.6723,48.3491,48.6723,394487.28185294,0
+SPTM.US,D,20210405,000000,49.0351,49.3672,48.9855,49.3186,419837.06946725,0
+SPTM.US,D,20210406,000000,49.2394,49.4247,49.2096,49.2592,301963.07892579,0
+SPTM.US,D,20210407,000000,49.2492,49.3583,49.17,49.3186,1692902.7982102,0
+SPTM.US,D,20210408,000000,49.4634,49.5327,49.3186,49.5031,410297.35830655,0
+SPTM.US,D,20210409,000000,49.4833,49.8956,49.4833,49.846,284337.25962674,0
+SPTM.US,D,20210412,000000,49.8163,49.9333,49.7271,49.9154,253034.86171749,0
+SPTM.US,D,20210413,000000,49.8658,50.0999,49.8262,50.0027,333562.04816645,0
+SPTM.US,D,20210414,000000,50.0116,50.1881,49.8212,49.8658,302857.83665017,0
+SPTM.US,D,20210415,000000,50.1395,50.423,50.1395,50.3734,446380.20362942,0
+SPTM.US,D,20210416,000000,50.5985,50.6481,50.4032,50.6084,309646.69740004,0
+SPTM.US,D,20210419,000000,50.423,50.5112,50.1593,50.305,381928.39383869,0
+SPTM.US,D,20210420,000000,50.198,50.2406,49.7271,49.9432,320087.21876129,0
+SPTM.US,D,20210421,000000,49.8758,50.4428,49.8312,50.4428,303692.06961304,0
+SPTM.US,D,20210422,000000,50.4428,50.535,49.8658,50.0215,334056.33371882,0
+SPTM.US,D,20210423,000000,50.1097,50.7403,50.08,50.5697,212120.12293371,0
+SPTM.US,D,20210426,000000,50.6867,50.7442,50.6084,50.6867,244759.10932642,0
+SPTM.US,D,20210427,000000,50.7452,50.7452,50.5677,50.6867,366433.04614496,0
+SPTM.US,D,20210428,000000,50.6967,50.8503,50.6253,50.6777,336828.36779619,0
+SPTM.US,D,20210429,000000,51.0088,51.0476,50.5251,50.9612,512610.43266264,0
+SPTM.US,D,20210430,000000,50.6481,50.768,50.4864,50.5211,368691.62849548,0
+SPTM.US,D,20210503,000000,50.8146,50.9118,50.6679,50.7452,371054.11168659,0
+SPTM.US,D,20210504,000000,50.4914,50.4914,49.9729,50.413,368890.35146245,0
+SPTM.US,D,20210505,000000,50.6867,50.6867,50.3586,50.4428,205484.59157968,0
+SPTM.US,D,20210506,000000,50.4914,50.8334,50.1692,50.8146,433231.1991904,0
+SPTM.US,D,20210507,000000,50.9414,51.2735,50.8235,51.225,506957.41993719,0
+SPTM.US,D,20210510,000000,51.2835,51.2835,50.6777,50.6777,474140.89424405,0
+SPTM.US,D,20210511,000000,50.0503,50.3566,49.737,50.2664,1126901.4559236,0
+SPTM.US,D,20210512,000000,49.846,50.0116,49.0639,49.1512,684806.40540936,0
+SPTM.US,D,20210513,000000,49.3375,49.9997,49.3375,49.7668,360039.61383699,0
+SPTM.US,D,20210514,000000,50.0899,50.6321,50.0899,50.5013,281639.87275525,0
+SPTM.US,D,20210517,000000,50.3446,50.4616,50.1593,50.3932,276984.50984876,0
+SPTM.US,D,20210518,000000,50.413,50.4815,49.9531,49.9927,235943.67781183,0
+SPTM.US,D,20210519,000000,49.3186,49.8163,49.1412,49.8064,403694.10682531,0
+SPTM.US,D,20210520,000000,49.9432,50.4716,49.9432,50.3446,215815.15962417,0
+SPTM.US,D,20210521,000000,50.5697,50.6867,50.2713,50.315,194453.95379366,0
+SPTM.US,D,20210524,000000,50.5787,50.9306,50.5648,50.8047,186049.08191136,0
+SPTM.US,D,20210525,000000,50.9414,50.9712,50.5806,50.6282,224567.04013916,0
+SPTM.US,D,20210526,000000,50.7551,50.8433,50.6183,50.7947,291991.62446627,0
+SPTM.US,D,20210527,000000,50.9216,51.004,50.8146,50.8146,368387.99594188,0
+SPTM.US,D,20210528,000000,51.0684,51.0684,50.9068,50.9414,260626.68430345,0
+SPTM.US,D,20210601,000000,51.225,51.2637,50.8721,50.9118,339056.68776595,0
+SPTM.US,D,20210602,000000,50.999,51.0932,50.882,51.0088,348582.27648229,0
+SPTM.US,D,20210603,000000,50.7253,50.9266,50.4864,50.7849,371561.51093729,0
+SPTM.US,D,20210604,000000,51.0486,51.2686,51.0386,51.2349,170354.00250463,0
+SPTM.US,D,20210607,000000,51.2547,51.2547,51.0932,51.1853,187410.88904543,0
+SPTM.US,D,20210608,000000,51.2933,51.3321,50.999,51.2151,491421.72240245,0
+SPTM.US,D,20210609,000000,51.3419,51.3419,51.1268,51.1368,209220.98685717,0
+SPTM.US,D,20210610,000000,51.3321,51.4887,51.1506,51.3519,157165.65697063,0
+SPTM.US,D,20210611,000000,51.449,51.4788,51.2885,51.4788,139928.20489131,0
+SPTM.US,D,20210614,000000,51.4589,51.5274,51.2953,51.5184,226222.39236658,0
+SPTM.US,D,20210615,000000,51.557,51.557,51.3221,51.4391,273803.93363118,0
+SPTM.US,D,20210616,000000,51.4688,51.4688,50.9018,51.1457,435575.52495306,0
+SPTM.US,D,20210617,000000,51.0783,51.2448,50.7551,51.0981,318450.02396232,0
+SPTM.US,D,20210618,000000,50.7253,50.7353,50.3348,50.3734,379386.35385508,0
+SPTM.US,D,20210621,000000,50.6093,51.1298,50.5112,51.0505,328630.28884905,0
+SPTM.US,D,20210622,000000,51.1199,51.4728,51.001,51.3063,518807.1594957,0
+SPTM.US,D,20210623,000000,51.4044,51.4827,51.3073,51.3251,628835.12345284,0
+SPTM.US,D,20210624,000000,51.6206,51.6978,51.571,51.6206,248116.21609841,0
+SPTM.US,D,20210625,000000,51.7573,51.8951,51.7028,51.8555,241729.84501262,0
+SPTM.US,D,20210628,000000,51.9447,51.9447,51.683,51.9051,274724.91875223,0
+SPTM.US,D,20210629,000000,51.9347,52.0369,51.8465,51.9149,289644.27246554,0
+SPTM.US,D,20210630,000000,51.8257,52.022,51.8257,51.9735,591423.75961472,0
+SPTM.US,D,20210701,000000,52.0805,52.2768,52.0636,52.2768,321047.54497731,0
+SPTM.US,D,20210702,000000,52.4245,52.6396,52.3551,52.6099,281999.99508626,0
+SPTM.US,D,20210706,000000,52.6198,52.6297,52.1092,52.4641,297262.32244816,0
+SPTM.US,D,20210707,000000,52.5038,52.6594,52.259,52.6,341987.09496927,0
+SPTM.US,D,20210708,000000,51.9051,52.2867,51.7474,52.1896,365999.28535411,0
+SPTM.US,D,20210709,000000,52.3749,52.7982,52.3749,52.7884,457670.08914391,0
+SPTM.US,D,20210712,000000,52.7684,52.9836,52.6694,52.9836,177054.09360428,0
+SPTM.US,D,20210713,000000,52.8656,52.9965,52.6991,52.7486,425789.67976219,0
+SPTM.US,D,20210714,000000,52.9836,53.0233,52.6198,52.7784,381615.68257086,0
+SPTM.US,D,20210715,000000,52.5821,52.6832,52.3263,52.6,192860.13507378,0
+SPTM.US,D,20210716,000000,52.7884,52.7884,52.1102,52.1796,215612.4016731,0
+SPTM.US,D,20210719,000000,51.5224,51.5412,51.0118,51.3351,848658.03103529,0
+SPTM.US,D,20210720,000000,51.4827,52.3303,51.3747,52.1896,275797.21577705,0
+SPTM.US,D,20210721,000000,52.3551,52.6396,52.3353,52.6396,268317.36399989,0
+SPTM.US,D,20210722,000000,52.6594,52.704,52.4631,52.6892,243567.7802706,0
+SPTM.US,D,20210723,000000,52.9241,53.2275,52.8369,53.1997,298265.01599724,0
+SPTM.US,D,20210726,000000,53.1204,53.3376,53.1204,53.3376,249742.3146911,0
+SPTM.US,D,20210727,000000,53.1997,53.1997,52.719,53.0927,225829.99016276,0
+SPTM.US,D,20210728,000000,53.1601,53.287,52.9241,53.1025,238700.58069882,0
+SPTM.US,D,20210729,000000,53.2384,53.4892,53.2384,53.3574,287436.12741629,0
+SPTM.US,D,20210730,000000,53.0133,53.2978,53.0133,53.0729,172094.08939817,0
+SPTM.US,D,20210802,000000,53.3574,53.395,52.9439,52.9539,251226.18009424,0
+SPTM.US,D,20210803,000000,53.1115,53.4148,52.7884,53.4148,176494.23956027,0
+SPTM.US,D,20210804,000000,53.2582,53.2978,53.0827,53.0827,416156.15522115,0
+SPTM.US,D,20210805,000000,53.2483,53.4644,53.2384,53.4446,184991.9160769,0
+SPTM.US,D,20210806,000000,53.5536,53.6419,53.4941,53.5625,154289.72205266,0
+SPTM.US,D,20210809,000000,53.5923,53.5973,53.4248,53.5338,156853.95444883,0
+SPTM.US,D,20210810,000000,53.6022,53.6677,53.5041,53.6022,162777.31110904,0
+SPTM.US,D,20210811,000000,53.7191,53.7687,53.5913,53.7687,198199.42778538,0
+SPTM.US,D,20210812,000000,53.7588,53.9066,53.6221,53.9066,182942.14415361,0
+SPTM.US,D,20210813,000000,53.9838,53.9838,53.8857,53.964,179007.02590915,0
+SPTM.US,D,20210816,000000,53.7489,54.083,53.6171,54.0532,222989.36135568,0
+SPTM.US,D,20210817,000000,53.7588,53.7886,53.3176,53.6993,281004.36275934,0
+SPTM.US,D,20210818,000000,53.5625,53.7489,53.0729,53.1303,296906.23510125,0
+SPTM.US,D,20210819,000000,52.709,53.288,52.6495,53.1204,284580.36741883,0
+SPTM.US,D,20210820,000000,53.2384,53.6121,53.1204,53.5823,230600.35011613,0
+SPTM.US,D,20210823,000000,53.8183,54.1722,53.8183,54.083,265962.95077697,0
+SPTM.US,D,20210824,000000,54.1722,54.2585,54.1127,54.1999,369092.1006675,0
+SPTM.US,D,20210825,000000,54.1999,54.3725,54.1623,54.3279,665819.78772228,0
+SPTM.US,D,20210826,000000,54.2485,54.2882,53.964,53.974,224469.19177472,0
+SPTM.US,D,20210827,000000,54.1127,54.5628,54.082,54.533,185166.42913927,0
+SPTM.US,D,20210830,000000,54.6223,54.8185,54.5628,54.7303,382770.69676976,0
+SPTM.US,D,20210831,000000,54.7204,54.7601,54.5528,54.6322,318717.341659,0
+SPTM.US,D,20210901,000000,54.77,54.8473,54.6421,54.6619,409474.22154995,0
+SPTM.US,D,20210902,000000,54.8373,54.9266,54.7026,54.8771,197656.72242381,0
+SPTM.US,D,20210903,000000,54.7501,54.8721,54.6718,54.7799,290842.66274353,0
+SPTM.US,D,20210907,000000,54.8087,54.8087,54.538,54.5926,176900.76420844,0
+SPTM.US,D,20210908,000000,54.543,54.6024,54.2495,54.5142,309889.80519213,0
+SPTM.US,D,20210909,000000,54.4468,54.6917,54.2435,54.2683,304319.50964074,0
+SPTM.US,D,20210910,000000,54.4854,54.5232,53.8282,53.8381,297040.3983226,0
+SPTM.US,D,20210913,000000,54.2198,54.2207,53.6895,53.964,380261.94540499,0
+SPTM.US,D,20210914,000000,54.1524,54.1623,53.5625,53.6795,199071.99309722,0
+SPTM.US,D,20210915,000000,53.7687,54.1911,53.5973,54.1524,301813.78451404,0
+SPTM.US,D,20210916,000000,54.1028,54.1911,53.6795,54.0235,238557.33876323,0
+SPTM.US,D,20210917,000000,53.9164,53.972,53.4842,53.5338,665449.57793101,0
+SPTM.US,D,20210920,000000,52.8052,52.9221,52.0418,52.6069,629307.21659265,0
+SPTM.US,D,20210921,000000,52.9717,53.1005,52.5295,52.6267,327906.00920293,0
+SPTM.US,D,20210922,000000,52.9221,53.405,52.8052,53.1491,243483.04560448,0
+SPTM.US,D,20210923,000000,53.4148,54.0056,53.386,53.7697,476238.07723053,0
+SPTM.US,D,20210924,000000,53.5625,53.966,53.5625,53.8778,225358.90576898,0
+SPTM.US,D,20210927,000000,53.7796,53.9412,53.6706,53.8094,189245.79806535,0
+SPTM.US,D,20210928,000000,53.395,53.4783,52.6466,52.716,339819.29976102,0
+SPTM.US,D,20210929,000000,52.9221,53.1005,52.7556,52.7952,171273.97887965,0
+SPTM.US,D,20210930,000000,53.0113,53.0807,52.145,52.1746,546802.88793421,0
+SPTM.US,D,20211001,000000,52.4205,53.0113,51.9387,52.8052,497003.11416011,0
+SPTM.US,D,20211004,000000,52.6763,52.7456,51.8793,52.1746,335274.89891731,0
+SPTM.US,D,20211005,000000,52.3611,52.9132,52.2242,52.6664,272333.18192637,0
+SPTM.US,D,20211006,000000,52.2144,52.8636,51.9774,52.8349,517475.61474238,0
+SPTM.US,D,20211007,000000,53.2671,53.6607,53.2671,53.3167,241922.51550344,0
+SPTM.US,D,20211008,000000,53.4545,53.4545,53.1452,53.1591,783813.81904075,0
+SPTM.US,D,20211011,000000,53.169,53.4892,52.8349,52.8448,202941.54285004,0
+SPTM.US,D,20211012,000000,52.9816,53.0113,52.6366,52.7456,235194.17951507,0
+SPTM.US,D,20211013,000000,52.8934,53.0113,52.4701,52.8835,314614.77157435,0
+SPTM.US,D,20211014,000000,53.3662,53.8094,53.3464,53.7697,277581.6874957,0
+SPTM.US,D,20211015,000000,54.1147,54.2417,54.0334,54.1445,425093.64500478,0
+SPTM.US,D,20211018,000000,53.9561,54.3606,53.8688,54.3507,202007.44403067,0
+SPTM.US,D,20211019,000000,54.4884,54.7343,54.4696,54.7155,245248.35114866,0
+SPTM.US,D,20211020,000000,54.8136,54.9811,54.7641,54.9415,370740.39167274,0
+SPTM.US,D,20211021,000000,54.9315,55.1288,54.8363,55.119,215054.56512114,0
+SPTM.US,D,20211022,000000,55.0694,55.2369,54.8136,55.0694,230897.93019357,0
+SPTM.US,D,20211025,000000,55.1972,55.3945,55.0099,55.3351,223282.90644903,0
+SPTM.US,D,20211026,000000,55.5412,55.68,55.3251,55.3846,240551.62965513,0
+SPTM.US,D,20211027,000000,55.454,55.4709,55.0396,55.0396,305994.02804265,0
+SPTM.US,D,20211028,000000,55.227,55.6304,55.227,55.6206,385674.87657644,0
+SPTM.US,D,20211029,000000,55.3449,55.7584,55.3449,55.7098,809064.74954459,0
+SPTM.US,D,20211101,000000,55.8565,55.9219,55.6503,55.8961,417346.47553093,0
+SPTM.US,D,20211102,000000,55.9159,56.144,55.908,56.1033,265787.42896858,0
+SPTM.US,D,20211103,000000,56.0835,56.5465,56.0251,56.5167,230167.5980713,0
+SPTM.US,D,20211104,000000,56.6247,56.7903,56.5316,56.6843,424701.24280096,0
+SPTM.US,D,20211105,000000,56.9796,57.2255,56.8032,56.9896,304753.2704316,0
+SPTM.US,D,20211108,000000,57.1561,57.1859,56.94,57.0292,386366.87634975,0
+SPTM.US,D,20211109,000000,57.0391,57.059,56.6843,56.832,239652.83694664,0
+SPTM.US,D,20211110,000000,56.6049,56.832,56.2015,56.4086,250848.90908079,0
+SPTM.US,D,20211111,000000,56.6149,56.6149,56.4186,56.4473,200688.00422966,0
+SPTM.US,D,20211112,000000,56.5663,56.8806,56.4771,56.8418,190606.59645339,0
+SPTM.US,D,20211115,000000,56.9995,56.9995,56.709,56.832,219936.89588331,0
+SPTM.US,D,20211116,000000,56.822,57.2067,56.822,57.0391,225737.18552844,0
+SPTM.US,D,20211117,000000,57.0391,57.0391,56.822,56.8806,185434.75558199,0
+SPTM.US,D,20211118,000000,57.0292,57.0877,56.6843,57.049,374482.83942639,0
+SPTM.US,D,20211119,000000,57.0689,57.1769,56.9102,56.9102,349054.36962211,0
+SPTM.US,D,20211122,000000,57.1957,57.521,56.7923,56.822,367396.39859907,0
+SPTM.US,D,20211123,000000,56.8022,56.9906,56.4086,56.9102,444433.3238007,0
+SPTM.US,D,20211124,000000,56.6445,57.0193,56.5068,56.9796,383487.91519371,0
+SPTM.US,D,20211126,000000,56.1519,56.2708,55.5412,55.7098,358088.69902417,0
+SPTM.US,D,20211129,000000,56.3492,56.5713,55.9755,56.3392,305744.86777441,0
+SPTM.US,D,20211130,000000,56.0051,56.2114,55.1626,55.2656,522263.12337818,0
+SPTM.US,D,20211201,000000,55.9457,56.3194,54.537,54.5866,482021.21819324,0
+SPTM.US,D,20211202,000000,54.5965,55.6404,54.5766,55.4243,417036.79050118,0
+SPTM.US,D,20211203,000000,55.69,55.69,54.42,54.9712,624613.5213372,0
+SPTM.US,D,20211206,000000,55.2855,55.8763,55.0039,55.6106,592755.30436804,0
+SPTM.US,D,20211207,000000,56.369,56.8796,56.3492,56.7437,645218.16764878,0
+SPTM.US,D,20211208,000000,56.822,56.9945,56.6247,56.95,538731.91098625,0
+SPTM.US,D,20211209,000000,56.7824,56.8508,56.487,56.5266,833833.49944835,0
+SPTM.US,D,20211210,000000,56.8806,57.0292,56.5167,57.0193,590902.23791967,0
+SPTM.US,D,20211213,000000,56.9102,56.9896,56.4771,56.5068,375187.95289803,0
+SPTM.US,D,20211214,000000,56.0349,56.3988,55.7594,56.0934,417364.63295939,0
+SPTM.US,D,20211215,000000,56.1221,56.9896,55.7832,56.9004,451693.26894436,0
+SPTM.US,D,20211216,000000,57.1859,57.2355,56.251,56.4572,411778.1974716,0
+SPTM.US,D,20211217,000000,56.0051,56.4671,55.6493,55.9159,646476.07394225,0
+SPTM.US,D,20211220,000000,55.2835,55.3231,54.77,55.2538,954825.52395384,0
+SPTM.US,D,20211221,000000,55.7584,56.3016,55.4907,56.3016,320027.70274579,0
+SPTM.US,D,20211222,000000,56.2024,56.8646,56.2024,56.8349,383723.96176362,0
+SPTM.US,D,20211223,000000,57.0332,57.3891,57.0332,57.1809,687755.97878717,0
+SPTM.US,D,20211227,000000,57.3792,58.0314,57.3792,58.0314,337139.06157196,0
+SPTM.US,D,20211228,000000,58.0404,58.2089,57.8629,57.9522,459778.36833667,0
+SPTM.US,D,20211229,000000,58.0116,58.199,57.8649,58.0503,300258.29814312,0
+SPTM.US,D,20211230,000000,58.1196,58.2585,57.853,57.8827,206538.73117606,0
+SPTM.US,D,20211231,000000,57.8035,57.9819,57.739,57.7638,223723.72846206,0
+SPTM.US,D,20220103,000000,57.9621,58.0998,57.6478,58.08,703591.2738914,0
+SPTM.US,D,20220104,000000,58.3081,58.3863,57.8827,58.1296,417989.046749,0
+SPTM.US,D,20220105,000000,58.08,58.1891,56.9638,56.9836,551802.23323531,0
+SPTM.US,D,20220106,000000,56.9142,57.2949,56.6327,56.9242,517506.88586916,0
+SPTM.US,D,20220107,000000,56.934,57.1016,56.5435,56.7269,1193285.0143526,0
+SPTM.US,D,20220110,000000,56.3512,56.6575,55.57,56.6575,513700.88711593,0
+SPTM.US,D,20220111,000000,56.6277,57.1611,56.2124,57.1611,379983.53150202,0
+SPTM.US,D,20220112,000000,57.3891,57.5467,57.0322,57.2602,432572.48803592,0
+SPTM.US,D,20220113,000000,57.4476,57.517,56.4394,56.5187,473911.90889632,0
+SPTM.US,D,20220114,000000,56.1331,56.5881,55.9507,56.5683,1040746.4753998,0
+SPTM.US,D,20220118,000000,55.9755,55.9755,55.4223,55.5303,513380.1058799,0
+SPTM.US,D,20220119,000000,55.7186,55.8862,54.9177,54.9276,671225.65767154,0
+SPTM.US,D,20220120,000000,55.224,55.7782,54.2455,54.2753,530765.84362493,0
+SPTM.US,D,20220121,000000,54.1276,54.4736,53.2572,53.2671,888950.3735215,0
+SPTM.US,D,20220124,000000,52.4869,53.5933,51.2121,53.5546,2094825.5470152,0
+SPTM.US,D,20220125,000000,52.7636,53.505,51.9823,52.8924,861494.32420649,0
+SPTM.US,D,20220126,000000,53.6825,53.9988,52.1708,52.7338,674238.78204894,0
+SPTM.US,D,20220127,000000,53.2671,53.6825,52.1806,52.3878,1292812.9409331,0
+SPTM.US,D,20220128,000000,52.5563,53.6696,51.9823,53.6329,1307910.8426928,0
+SPTM.US,D,20220131,000000,53.5635,54.6956,53.4258,54.651,987806.4752491,0
+SPTM.US,D,20220201,000000,54.7898,55.0962,54.3051,55.0466,453669.40240781,0
+SPTM.US,D,20220202,000000,55.3727,55.6027,55.0069,55.5204,521100.03921107,0
+SPTM.US,D,20220203,000000,54.7303,55.0069,54.1573,54.2059,392307.38169239,0
+SPTM.US,D,20220204,000000,54.2853,54.9573,53.9095,54.5132,603784.93340803,0
+SPTM.US,D,20220207,000000,54.5816,54.7591,54.1821,54.3249,496673.25420985,0
+SPTM.US,D,20220208,000000,54.3051,54.9276,54.1276,54.8195,430149.48008329,0
+SPTM.US,D,20220209,000000,55.2835,55.6473,55.2835,55.6394,462438.43160523,0
+SPTM.US,D,20220210,000000,54.8781,55.6642,54.3943,54.6708,1016224.8682722,0
+SPTM.US,D,20220211,000000,54.6907,54.9028,53.4307,53.6329,795221.7278402,0
+SPTM.US,D,20220214,000000,53.5635,53.742,53.0203,53.4654,659990.2444424,0
+SPTM.US,D,20220215,000000,54.0284,54.3348,53.9789,54.2951,596798.35843721,0
+SPTM.US,D,20220216,000000,54.0384,54.542,53.8312,54.3943,528259.1097522,0
+SPTM.US,D,20220217,000000,54.0186,54.0384,53.169,53.2671,698866.30750917,0
+SPTM.US,D,20220218,000000,53.277,53.4456,52.6198,52.9023,1203420.8944143,0
+SPTM.US,D,20220222,000000,52.6446,53.0501,51.8743,52.3383,1394004.289709,0
+SPTM.US,D,20220223,000000,52.714,52.7626,51.3201,51.3995,734443.7710734,0
+SPTM.US,D,20220224,000000,50.0949,52.2202,49.967,52.141,2257441.4587601,0
+SPTM.US,D,20220225,000000,52.3184,53.3464,52.1242,53.3464,850950.91075066,0
+SPTM.US,D,20220228,000000,52.6842,53.395,52.5365,53.2374,985935.25137227,0
+SPTM.US,D,20220301,000000,53.0797,53.2968,52.0518,52.3977,720818.63851047,0
+SPTM.US,D,20220302,000000,52.6346,53.5635,52.6148,53.3564,1336382.6992552,0
+SPTM.US,D,20220303,000000,53.7123,53.7519,52.8815,53.0897,737551.71757716,0
+SPTM.US,D,20220304,000000,52.6942,52.7932,52.141,52.6842,580008.78959309,0
+SPTM.US,D,20220307,000000,52.5465,52.5891,51.0832,51.103,763194.04153879,0
+SPTM.US,D,20220308,000000,51.1625,52.0418,50.6193,50.7571,983169.26977106,0
+SPTM.US,D,20220309,000000,51.8049,52.3383,51.558,52.1112,893373.72484218,0
+SPTM.US,D,20220310,000000,51.5184,51.9823,51.2667,51.9041,641952.85676507,0
+SPTM.US,D,20220311,000000,52.2202,52.26,51.1725,51.2419,456860.06608564,0
+SPTM.US,D,20220314,000000,51.3113,51.7454,50.6976,50.8364,542873.82216589,0
+SPTM.US,D,20220315,000000,51.0932,52.0071,51.0238,51.9041,458373.18512351,0
+SPTM.US,D,20220316,000000,52.4275,53.0897,51.8247,53.0797,496100.28646752,0
+SPTM.US,D,20220317,000000,52.9122,53.742,52.8329,53.742,1009651.8791718,0
+SPTM.US,D,20220318,000000,53.5735,54.3744,53.5021,54.3546,643200.6755983,0
+SPTM.US,D,20220321,000000,54.2951,54.5726,53.8986,54.2853,638452.50805749,0
+SPTM.US,D,20220322,000000,54.4835,55.0188,54.4835,54.8899,444639.10798985,0
+SPTM.US,D,20220323,000000,54.6322,54.7412,54.196,54.196,598100.6495558,0
+SPTM.US,D,20220324,000000,54.4835,54.9791,54.31,54.9791,366314.01411399,0
+SPTM.US,D,20220325,000000,55.0089,55.2713,54.7313,55.217,728426.60103284,0
+SPTM.US,D,20220328,000000,55.1774,55.5938,54.8999,55.5839,2153459.9184783,0
+SPTM.US,D,20220329,000000,56.0299,56.3968,55.8214,56.3174,892986.36636849,0
+SPTM.US,D,20220330,000000,56.2183,56.2778,55.678,55.8912,486504.0855294,0
+SPTM.US,D,20220331,000000,55.8713,55.9581,55.0684,55.0981,789235.82892642,0
+SPTM.US,D,20220401,000000,55.3063,55.32,54.8107,55.2766,690402.9283574,0
+SPTM.US,D,20220404,000000,55.3261,55.683,55.1972,55.6632,663210.16175497,0
+SPTM.US,D,20220405,000000,55.4947,55.792,54.8205,54.9891,533052.67086415,0
+SPTM.US,D,20220406,000000,54.4934,54.6917,54.0473,54.424,459508.0244019,0
+SPTM.US,D,20220407,000000,54.3249,54.8801,54.0374,54.6619,315416.72466442,0
+SPTM.US,D,20220408,000000,54.533,54.8849,54.3249,54.5033,426212.34434677,0
+SPTM.US,D,20220411,000000,54.087,54.2059,53.5715,53.5813,974562.6486837,0
+SPTM.US,D,20220412,000000,54.0671,54.3645,53.2642,53.4624,603800.0645984,0
+SPTM.US,D,20220413,000000,53.4822,54.1755,53.4128,54.1068,382073.65326632,0
+SPTM.US,D,20220414,000000,54.1266,54.2654,53.4327,53.4624,463275.69080617,0
+SPTM.US,D,20220418,000000,53.3632,53.6706,53.1749,53.4624,758611.30834613,0
+SPTM.US,D,20220419,000000,53.4128,54.4309,53.4128,54.3249,401560.60898193,0
+SPTM.US,D,20220420,000000,54.5232,54.6223,54.1861,54.3348,398711.91020664,0
+SPTM.US,D,20220421,000000,54.7611,54.9494,53.403,53.5318,394586.13896341,0
+SPTM.US,D,20220422,000000,53.4128,53.4128,51.9953,52.0646,546805.91417228,0
+SPTM.US,D,20220425,000000,51.7276,52.3521,51.1625,52.3521,918695.26756778,0
+SPTM.US,D,20220426,000000,51.9953,52.0448,50.8552,50.8552,527834.42767557,0
+SPTM.US,D,20220427,000000,50.984,51.6186,50.6993,50.9642,641679.48659223,0
+SPTM.US,D,20220428,000000,51.5788,52.4414,51.003,52.1936,588208.88603228,0
+SPTM.US,D,20220429,000000,51.7474,52.0151,50.2456,50.3694,864079.74026918,0
+SPTM.US,D,20220502,000000,50.3496,50.8156,49.5169,50.6471,1657953.7834197,0
+SPTM.US,D,20220503,000000,50.6669,51.2022,50.5182,50.9246,690864.93403696,0
+SPTM.US,D,20220504,000000,50.984,52.5097,50.5959,52.3918,920647.19112662,0
+SPTM.US,D,20220505,000000,51.8565,51.8911,50.0523,50.5578,1005766.1894825,0
+SPTM.US,D,20220506,000000,50.2406,50.6569,49.5665,50.2307,984293.01284317,0
+SPTM.US,D,20220509,000000,49.5169,49.6359,48.4463,48.6248,1352451.0146913,0
+SPTM.US,D,20220510,000000,49.3881,49.5417,48.1935,48.7536,1667410.7774063,0
+SPTM.US,D,20220511,000000,48.6446,49.3385,47.8614,47.9506,1224734.6891816,0
+SPTM.US,D,20220512,000000,47.5541,48.3471,47.0683,47.9308,1237992.6381913,0
+SPTM.US,D,20220513,000000,48.4958,49.2592,48.3574,49.0807,913094.70963564,0
+SPTM.US,D,20220516,000000,48.9617,49.3484,48.595,48.8923,686517.23866817,0
+SPTM.US,D,20220517,000000,49.5764,49.9234,49.2383,49.8936,636135.41843751,0
+SPTM.US,D,20220518,000000,49.3088,49.3682,47.7919,47.9308,855612.3261333,0
+SPTM.US,D,20220519,000000,47.5838,48.1786,47.3704,47.6631,1873517.7652835,0
+SPTM.US,D,20220520,000000,48.0894,48.139,46.5429,47.6334,1166853.8509993,0
+SPTM.US,D,20220523,000000,48.0002,48.6198,47.7249,48.4958,965699.80610594,0
+SPTM.US,D,20220524,000000,48.0101,48.2679,47.2914,48.129,632780.32915756,0
+SPTM.US,D,20220525,000000,47.9506,48.8428,47.9506,48.6148,509540.81850783,0
+SPTM.US,D,20220526,000000,48.7833,49.7943,48.7734,49.5962,375355.40473822,0
+SPTM.US,D,20220527,000000,49.8342,50.7908,49.8342,50.7759,642646.87403044,0
+SPTM.US,D,20220531,000000,50.6471,50.9134,50.1325,50.4984,697430.86191525,0
+SPTM.US,D,20220601,000000,50.7858,50.8651,49.7499,50.1117,471734.02622783,0
+SPTM.US,D,20220602,000000,50.0324,51.0634,49.8242,51.0634,600967.50575953,0
+SPTM.US,D,20220603,000000,50.4488,50.6074,50.1217,50.2307,652569.90868074,0
+SPTM.US,D,20220606,000000,50.7363,50.9445,50.2604,50.419,332391.90277718,0
+SPTM.US,D,20220607,000000,50.0126,50.9444,49.8936,50.9147,553448.50674849,0
+SPTM.US,D,20220608,000000,50.6669,50.885,50.2208,50.31,508649.08702152,0
+SPTM.US,D,20220609,000000,50.1217,50.3398,49.1402,49.16,445579.25928538,0
+SPTM.US,D,20220610,000000,48.3471,48.3669,47.7177,47.7425,846519.48946178,0
+SPTM.US,D,20220613,000000,46.5826,46.7164,45.6706,45.8887,1573263.5021245,0
+SPTM.US,D,20220614,000000,46.1167,46.2058,45.3335,45.7003,1004773.5833937,0
+SPTM.US,D,20220615,000000,46.1167,46.9494,45.5318,46.3447,983969.20536908,0
+SPTM.US,D,20220616,000000,45.3435,45.3533,44.481,44.7982,871504.11101496,0
+SPTM.US,D,20220617,000000,44.8577,45.3236,44.5206,44.9172,1282596.3611894,0
+SPTM.US,D,20220621,000000,45.5883,46.1559,45.5883,45.9667,1279299.0774102,0
+SPTM.US,D,20220622,000000,45.4489,46.4049,45.4091,45.897,581060.74334855,0
+SPTM.US,D,20220623,000000,46.1759,46.4049,45.7178,46.3451,674784.13771845,0
+SPTM.US,D,20220624,000000,46.7534,47.799,46.7534,47.799,843268.53608541,0
+SPTM.US,D,20220627,000000,47.9584,47.9783,47.5202,47.6795,694158.25186679,0
+SPTM.US,D,20220628,000000,47.8787,48.1865,46.7036,46.7136,751373.79780135,0
+SPTM.US,D,20220629,000000,46.7534,46.8729,46.4149,46.6638,479670.24891529,0
+SPTM.US,D,20220630,000000,46.1062,46.6738,45.6915,46.2854,855803.01453871,0
+SPTM.US,D,20220701,000000,46.2057,46.8132,45.8572,46.7335,965740.29202886,0
+SPTM.US,D,20220705,000000,46.1559,46.8431,45.7377,46.8431,583010.90815838,0
+SPTM.US,D,20220706,000000,46.8431,47.2613,46.5344,46.9626,688048.67272002,0
+SPTM.US,D,20220707,000000,47.2115,47.7791,47.2115,47.6795,737858.21171715,0
+SPTM.US,D,20220708,000000,47.4704,47.8596,47.2713,47.6497,522501.57201978,0
+SPTM.US,D,20220711,000000,47.2713,47.4006,47.0063,47.0821,548979.42760207,0
+SPTM.US,D,20220712,000000,47.0621,47.3011,46.4646,46.7136,1600652.4968048,0
+SPTM.US,D,20220713,000000,46.0265,46.8032,45.9867,46.4846,436618.00085809,0
+SPTM.US,D,20220714,000000,45.8572,46.385,45.5087,46.3451,379204.62667042,0
+SPTM.US,D,20220715,000000,46.853,47.2115,46.6449,47.1916,541365.55036822,0
+SPTM.US,D,20220718,000000,47.57,47.7094,46.7036,46.8331,622431.95335649,0
+SPTM.US,D,20220719,000000,47.3708,48.1974,47.3111,48.1675,456660.91509054,0
+SPTM.US,D,20220720,000000,48.1277,48.6247,47.9797,48.4463,719991.4082689,0
+SPTM.US,D,20220721,000000,48.4065,48.9542,48.0878,48.9542,367961.55498614,0
+SPTM.US,D,20220722,000000,48.9243,49.1036,48.2073,48.4762,496145.22516147,0
+SPTM.US,D,20220725,000000,48.5857,48.6654,48.2969,48.5857,516545.63613558,0
+SPTM.US,D,20220726,000000,48.3667,48.3667,47.9086,48.038,975926.94075745,0
+SPTM.US,D,20220727,000000,48.4762,49.4571,48.4065,49.2529,522079.80620097,0
+SPTM.US,D,20220728,000000,49.3625,49.9301,48.9044,49.8305,499389.80935332,0
+SPTM.US,D,20220729,000000,50.0297,50.6869,49.94,50.6072,645227.39165884,0
+SPTM.US,D,20220801,000000,50.2687,50.7367,50.1585,50.4579,1243888.8243081,0
+SPTM.US,D,20220802,000000,50.2388,50.7057,49.9799,50.0894,353939.84991937,0
+SPTM.US,D,20220803,000000,50.4081,51.0056,50.3358,50.8761,561797.09167657,0
+SPTM.US,D,20220804,000000,50.8661,50.906,50.6072,50.8164,250606.22010659,0
+SPTM.US,D,20220805,000000,50.2487,50.8164,50.2487,50.7168,492250.92076779,0
+SPTM.US,D,20220808,000000,50.9358,51.2545,50.5674,50.7168,309341.1271932,0
+SPTM.US,D,20220809,000000,50.6471,50.667,50.3583,50.4877,652430.54932152,0
+SPTM.US,D,20220810,000000,51.3043,51.5732,51.1649,51.5632,406503.92139506,0
+SPTM.US,D,20220811,000000,51.9317,52.1768,51.5028,51.603,690131.39250148,0
+SPTM.US,D,20220812,000000,51.862,52.4694,51.7325,52.4694,386502.17954016,0
+SPTM.US,D,20220815,000000,52.1906,52.7275,52.1906,52.6785,509329.42381661,0
+SPTM.US,D,20220816,000000,52.5491,53.032,52.4395,52.8179,333477.17827677,0
+SPTM.US,D,20220817,000000,52.33,52.7283,52.1308,52.4196,380840.4755248,0
+SPTM.US,D,20220818,000000,52.3798,52.6486,52.2703,52.5391,339378.88712712,0
+SPTM.US,D,20220819,000000,52.2304,52.2376,51.7375,51.862,552887.79085638,0
+SPTM.US,D,20220822,000000,51.2346,51.2346,50.657,50.7367,437526.8057772,0
+SPTM.US,D,20220823,000000,50.7168,51.0155,50.5962,50.6471,614071.95230508,0
+SPTM.US,D,20220824,000000,50.5973,50.9757,50.5176,50.7765,516628.98509501,0
+SPTM.US,D,20220825,000000,50.9657,51.5134,50.896,51.5134,207275.80744984,0
+SPTM.US,D,20220826,000000,51.5134,51.5333,49.8056,49.8305,471063.21359858,0
+SPTM.US,D,20220829,000000,49.462,49.8604,49.3127,49.482,1058101.9853266,0
+SPTM.US,D,20220830,000000,49.6512,49.6512,48.6554,48.9343,569964.28549653,0
+SPTM.US,D,20220831,000000,49.1434,49.2529,48.5459,48.5559,302319.73051435,0
+SPTM.US,D,20220901,000000,48.2571,48.6803,47.8986,48.6654,1345838.6605534,0
+SPTM.US,D,20220902,000000,49.1434,49.2858,47.9285,48.1675,651096.96597062,0
+SPTM.US,D,20220906,000000,48.287,48.3766,47.6795,47.9484,861790.08075715,0
+SPTM.US,D,20220907,000000,47.9285,48.9044,47.9285,48.8347,672897.23778144,0
+SPTM.US,D,20220908,000000,48.5061,49.1832,48.3866,49.1235,679210.67040729,0
+SPTM.US,D,20220909,000000,49.4322,50.0297,49.4322,49.9201,345213.31428732,0
+SPTM.US,D,20220912,000000,50.2288,50.5655,50.1591,50.4579,690389.47301442,0
+SPTM.US,D,20220913,000000,49.3525,49.4791,48.1476,48.3069,689944.61049601,0
+SPTM.US,D,20220914,000000,48.4463,48.6355,48.0181,48.4662,440109.61931524,0
+SPTM.US,D,20220915,000000,48.2372,48.6156,47.7642,47.9385,603290.81461283,0
+SPTM.US,D,20220916,000000,47.4206,47.6098,47.1219,47.57,1055585.4492744,0
+SPTM.US,D,20220919,000000,47.1,47.92,47.1,47.9,553141,0
+SPTM.US,D,20220920,000000,47.51,47.6,47.01,47.38,467035,0
+SPTM.US,D,20220921,000000,47.63,48,46.55,46.58,596197,0
+SPTM.US,D,20220922,000000,46.49,46.57,46.04,46.13,821114,0
+SPTM.US,D,20220923,000000,45.65,45.65,44.75,45.31,1983399,0
+SPTM.US,D,20220926,000000,45.1,45.5833,44.6924,44.86,1184325,0
+SPTM.US,D,20220927,000000,45.35,45.59,44.44,44.76,1529226,0
+SPTM.US,D,20220928,000000,44.91,45.8766,44.68,45.66,1848279,0
+SPTM.US,D,20220929,000000,45.19,45.22,44.33,44.68,1016586,0
+SPTM.US,D,20220930,000000,44.63,45.11,44.05,44.11,793290,0
+SPTM.US,D,20221003,000000,44.51,45.46,44.3177,45.19,919971,0
+SPTM.US,D,20221004,000000,45.96,46.64,45.96,46.61,1305355,0
+SPTM.US,D,20221005,000000,46.09,46.8,45.78,46.51,1339173,0
+SPTM.US,D,20221006,000000,46.36,46.72,46.01,46.05,1071427,0
+SPTM.US,D,20221007,000000,45.57,45.57,44.57,44.82,697762,0
+SPTM.US,D,20221010,000000,44.91,44.94,44.19,44.48,692624,0
+SPTM.US,D,20221011,000000,44.3,44.86,43.955,44.21,1187329,0
+SPTM.US,D,20221012,000000,44.24,44.44,44.04,44.09,736406,0
+SPTM.US,D,20221013,000000,43.23,45.41,43.05,45.23,933051,0
+SPTM.US,D,20221014,000000,45.51,45.7596,44.12,44.17,1328849,0
+SPTM.US,D,20221017,000000,44.95,45.46,44.95,45.31,1017465,0
+SPTM.US,D,20221018,000000,46.27,46.4,45.43,45.85,644305,0
+SPTM.US,D,20221019,000000,45.6,45.92,45.15,45.5,785647,0
+SPTM.US,D,20221020,000000,45.43,46.005,45.01,45.13,579297,0
+SPTM.US,D,20221021,000000,45.05,46.25,44.91,46.18,543338,0
+SPTM.US,D,20221024,000000,46.4,46.87,46.05,46.71,719271,0
+SPTM.US,D,20221025,000000,46.76,47.56,46.76,47.5,842819,0
+SPTM.US,D,20221026,000000,47.27,47.88,47.11,47.23,819152,0
+SPTM.US,D,20221027,000000,47.38,47.58,46.9,46.99,2031320,0
+SPTM.US,D,20221028,000000,46.96,48.13,46.96,48.07,498227,0
+SPTM.US,D,20221031,000000,47.74,48.01,47.64,47.73,741947,0
+SPTM.US,D,20221101,000000,48.18,48.24,47.42,47.59,582338,0
+SPTM.US,D,20221102,000000,47.53,48.05,46.36,46.38,1456229,0
+SPTM.US,D,20221103,000000,45.91,46.28,45.6,45.88,809597,0
+SPTM.US,D,20221104,000000,46.65,46.89,45.8,46.58,653670,0
+SPTM.US,D,20221107,000000,46.77,47.09,46.48,47.05,1279549,0
+SPTM.US,D,20221108,000000,47.2,47.65,46.74,47.27,620423,0
+SPTM.US,D,20221109,000000,46.97,47.14,46.23,46.3,477856,0
+SPTM.US,D,20221110,000000,47.997,48.88,47.731,48.86,471090,0
+SPTM.US,D,20221111,000000,48.93,49.41,48.76,49.28,389145,0
+SPTM.US,D,20221114,000000,49.05,49.51,48.85,48.86,666768,0
+SPTM.US,D,20221115,000000,49.66,49.7593,48.85,49.33,673508,0
+SPTM.US,D,20221116,000000,49.11,49.18,48.84,48.89,559583,0
+SPTM.US,D,20221117,000000,48.28,48.84,48.235,48.74,387064,0
+SPTM.US,D,20221118,000000,49.18,49.18,48.63,49.01,514639,0
+SPTM.US,D,20221121,000000,48.83,48.94,48.59,48.8,438746,0
+SPTM.US,D,20221122,000000,49.06,49.5,48.8908,49.49,911505,0
+SPTM.US,D,20221123,000000,49.44,49.835,49.41,49.74,1198601,0
+SPTM.US,D,20221125,000000,49.7,49.85,49.7,49.755,142511,0
+SPTM.US,D,20221128,000000,49.39,49.54,48.865,48.99,289234,0
+SPTM.US,D,20221129,000000,48.98,49.15,48.7,48.89,351979,0
+SPTM.US,D,20221130,000000,48.94,50.39,48.685,50.38,849622,0
+SPTM.US,D,20221201,000000,50.53,50.66,50.07,50.41,1158289,0
+SPTM.US,D,20221202,000000,49.74,50.44,49.74,50.34,354992,0
+SPTM.US,D,20221205,000000,49.98,50.045,49.22,49.37,1216204,0
+SPTM.US,D,20221206,000000,49.39,49.42,48.415,48.71,811807,0
+SPTM.US,D,20221207,000000,48.53,48.89,48.46,48.6,2277805,0
+SPTM.US,D,20221208,000000,48.86,49.13,48.644,48.99,1053518,0
+SPTM.US,D,20221209,000000,48.83,49.125,48.59,48.62,261928,0
+SPTM.US,D,20221212,000000,48.67,49.275,48.6007,49.26,306533,0
+SPTM.US,D,20221213,000000,50.56,50.65,49.31,49.64,579616,0
+SPTM.US,D,20221214,000000,49.63,50.06,48.996,49.36,492766,0
+SPTM.US,D,20221215,000000,48.71,48.8,47.935,48.12,1415334,0
+SPTM.US,D,20221216,000000,47.77,47.95,47.3,47.55,726619,0
+SPTM.US,D,20221219,000000,47.38,47.42,46.745,46.92,781400,0
+SPTM.US,D,20221220,000000,46.81,47.235,46.7019,47,868003,0
+SPTM.US,D,20221221,000000,47.33,47.87,47.31,47.72,907487,0
+SPTM.US,D,20221222,000000,47.38,47.397,46.34,47.07,766604,0
+SPTM.US,D,20221223,000000,46.99,47.35,46.76,47.35,694446,0
+SPTM.US,D,20221227,000000,47.34,47.39,46.97,47.17,1241322,0
+SPTM.US,D,20221228,000000,47.19,47.39,46.53,46.53,884932,0
+SPTM.US,D,20221229,000000,46.94,47.5225,46.8853,47.42,940685,0
+SPTM.US,D,20221230,000000,47.09,47.3,46.82,47.29,1188720,0
+SPTM.US,D,20230103,000000,47.57,47.77,46.751,47.11,956399,0
+SPTM.US,D,20230104,000000,47.37,47.73,47.03,47.5,632438,0
+SPTM.US,D,20230105,000000,47.19,47.23,46.87,46.97,399034,0
+SPTM.US,D,20230106,000000,47.32,48.16,46.99,48.01,559451,0
+SPTM.US,D,20230109,000000,48.27,48.7,47.98,47.99,517832,0
+SPTM.US,D,20230110,000000,47.95,48.37,47.8298,48.37,594541,0
+SPTM.US,D,20230111,000000,48.56,48.98,48.4735,48.98,659742,0
+SPTM.US,D,20230112,000000,49.08,49.33,48.6121,49.13,647726,0
+SPTM.US,D,20230113,000000,48.78,49.42,48.74,49.37,255664,0
+SPTM.US,D,20230117,000000,49.38,49.56,49.1945,49.28,1143049,0
+SPTM.US,D,20230118,000000,49.44,49.575,48.49,48.53,427851,0
+SPTM.US,D,20230119,000000,48.21,48.43,47.965,48.15,352793,0
+SPTM.US,D,20230120,000000,48.33,49.04,48.1,49.04,394924,0
+SPTM.US,D,20230123,000000,49.11,49.855,49.03,49.6,599524,0
+SPTM.US,D,20230124,000000,49.39,49.67,49.19,49.54,619391,0
+SPTM.US,D,20230125,000000,49.05,49.6172,48.77,49.57,421780,0
+SPTM.US,D,20230126,000000,49.92,50.14,49.54,50.14,700808,0
+SPTM.US,D,20230127,000000,50,50.525,49.97,50.24,600480,0
+SPTM.US,D,20230130,000000,49.92,50.17,49.58,49.6,475991,0
+SPTM.US,D,20230131,000000,49.65,50.37,49.65,50.36,512386,0
+SPTM.US,D,20230201,000000,50.25,51.28,49.9,50.91,548402,0
+SPTM.US,D,20230202,000000,51.4,51.856,51.2,51.65,636163,0
+SPTM.US,D,20230203,000000,51.02,51.71,51.006,51.19,584789,0
+SPTM.US,D,20230206,000000,50.85,50.99,50.615,50.84,520221,0
+SPTM.US,D,20230207,000000,50.74,51.6,50.52,51.47,591062,0
+SPTM.US,D,20230208,000000,51.21,51.37,50.8,50.87,1514895,0
+SPTM.US,D,20230209,000000,51.34,51.35,50.29,50.42,611636,0
+SPTM.US,D,20230210,000000,50.29,50.6,50.1799,50.56,305403,0
+SPTM.US,D,20230213,000000,50.62,51.15,50.58,51.15,511844,0
+SPTM.US,D,20230214,000000,50.99,51.42,50.61,51.1,796293,0
+SPTM.US,D,20230215,000000,50.85,51.31,50.76,51.31,445522,0
+SPTM.US,D,20230216,000000,50.67,51.18,50.6,50.61,496522,0
+SPTM.US,D,20230217,000000,50.37,50.53,50.125,50.52,448944,0
+SPTM.US,D,20230221,000000,50.02,50.1029,49.435,49.47,353742,0
+SPTM.US,D,20230222,000000,49.57,49.71,49.24,49.4,271242,0
+SPTM.US,D,20230223,000000,49.82,49.8601,49.14,49.65,420137,0
+SPTM.US,D,20230224,000000,49.02,49.25,48.83,49.15,473815,0
+SPTM.US,D,20230227,000000,49.59,49.7457,49.22,49.3,471026,0
+SPTM.US,D,20230228,000000,49.28,49.53,49.18,49.18,556653,0
+SPTM.US,D,20230301,000000,49.09,49.225,48.82,48.99,452164,0
+SPTM.US,D,20230302,000000,48.76,49.47,48.68,49.36,1160727,0
+SPTM.US,D,20230303,000000,49.56,50.16,49.5,50.16,307791,0
+SPTM.US,D,20230306,000000,50.21,50.48,50.0399,50.1,348227,0
+SPTM.US,D,20230307,000000,50.11,50.12,49.274,49.36,717144,0
+SPTM.US,D,20230308,000000,49.36,49.52,49.1457,49.43,318006,0
+SPTM.US,D,20230309,000000,49.46,49.7246,48.38,48.48,330416,0
+SPTM.US,D,20230310,000000,48.42,48.62,47.53,47.76,602215,0
+SPTM.US,D,20230313,000000,47.17,48.21,47.01,47.56,789737,0
+SPTM.US,D,20230314,000000,48.31,48.63,47.82,48.41,459496,0
+SPTM.US,D,20230315,000000,47.64,48.04,47.3687,48.03,638239,0
+SPTM.US,D,20230316,000000,47.76,48.89,47.6333,48.85,428505,0
+SPTM.US,D,20230317,000000,48.75,48.7798,48.07,48.2,444765,0
+SPTM.US,D,20230320,000000,48.14,48.61,48.11,48.49,622109,0
+SPTM.US,D,20230321,000000,48.99,49.26,48.81,49.19,423629,0
+SPTM.US,D,20230322,000000,49.16,49.6,48.31,48.31,542748,0
+SPTM.US,D,20230323,000000,48.72,49.21,48.08,48.44,726361,0
+SPTM.US,D,20230324,000000,48.19,48.76,47.94,48.76,401035,0
+SPTM.US,D,20230327,000000,49.06,49.14,48.74,48.85,701274,0
+SPTM.US,D,20230328,000000,48.8,48.885,48.5368,48.8,313217,0
+SPTM.US,D,20230329,000000,49.24,49.49,49.14,49.47,302569,0
+SPTM.US,D,20230330,000000,49.8,49.84,49.5101,49.75,326653,0
+SPTM.US,D,20230331,000000,49.85,50.47,49.85,50.43,621998,0
+SPTM.US,D,20230403,000000,50.44,50.7,50.315,50.61,599091,0
+SPTM.US,D,20230404,000000,50.73,50.73,50.12,50.3,337982,0
+SPTM.US,D,20230405,000000,50.2,50.28,49.935,50.14,304282,0
+SPTM.US,D,20230406,000000,50.08,50.35,49.925,50.31,574131,0
+SPTM.US,D,20230410,000000,50.05,50.42,49.9681,50.41,236684,0
+SPTM.US,D,20230411,000000,50.47,50.65,50.37,50.43,1033470,0
+SPTM.US,D,20230412,000000,50.73,50.7682,50.18,50.26,308651,0
+SPTM.US,D,20230413,000000,50.4,50.93,50.34,50.9,370616,0
+SPTM.US,D,20230414,000000,50.78,51.1092,50.47,50.79,357804,0
+SPTM.US,D,20230417,000000,50.74,50.95,50.61,50.94,306684,0
+SPTM.US,D,20230418,000000,51.14,51.165,50.81,50.99,286594,0
+SPTM.US,D,20230419,000000,50.75,51.085,50.7301,50.98,285027,0
+SPTM.US,D,20230420,000000,50.61,50.93,50.51,50.68,324447,0
+SPTM.US,D,20230421,000000,50.75,50.8,50.4999,50.74,337094,0
+SPTM.US,D,20230424,000000,50.72,50.8456,50.55,50.78,493222,0
+SPTM.US,D,20230425,000000,50.58,50.58,49.95,49.96,461339,0
+SPTM.US,D,20230426,000000,50.09,50.1601,49.66,49.75,473176,0
+SPTM.US,D,20230427,000000,50.06,50.73,50.03,50.72,302537,0
+SPTM.US,D,20230428,000000,50.61,51.14,50.61,51.14,619441,0
+SPTM.US,D,20230501,000000,51.11,51.33,51.065,51.11,713286,0
+SPTM.US,D,20230502,000000,50.99,50.99,50.115,50.51,406582,0
+SPTM.US,D,20230503,000000,50.55,50.91,50.15,50.21,841738,0
+SPTM.US,D,20230504,000000,50.01,50.06,49.625,49.8,1021175,0
+SPTM.US,D,20230505,000000,50.28,50.85,50.28,50.74,448109,0
+SPTM.US,D,20230508,000000,50.8,50.8,50.56,50.76,461907,0
+SPTM.US,D,20230509,000000,50.53,50.65,50.47,50.53,441065,0
+SPTM.US,D,20230510,000000,50.87,50.97,50.26,50.7,332440,0
+SPTM.US,D,20230511,000000,50.63,50.66,50.3801,50.63,308485,0
+SPTM.US,D,20230512,000000,50.75,50.8148,50.26,50.6,373442,0
+SPTM.US,D,20230515,000000,50.66,50.8041,50.43,50.76,275848,0
+SPTM.US,D,20230516,000000,50.62,50.71,50.36,50.36,304571,0
+SPTM.US,D,20230517,000000,50.61,51.1,50.4399,51.01,296539,0
+SPTM.US,D,20230518,000000,51,51.56,50.965,51.53,489373,0
+SPTM.US,D,20230519,000000,51.63,51.69,51.2699,51.43,554632,0
+SPTM.US,D,20230522,000000,51.39,51.639,51.26,51.44,478624,0
+SPTM.US,D,20230523,000000,51.24,51.39,50.85,50.9,436275,0
+SPTM.US,D,20230524,000000,50.7,50.71,50.36,50.5,327294,0
+SPTM.US,D,20230525,000000,50.92,51.0599,50.65,50.93,838002,0
+SPTM.US,D,20230526,000000,50.98,51.6456,50.98,51.56,259603,0
+SPTM.US,D,20230530,000000,51.82,51.8469,51.4,51.59,392508,0
+SPTM.US,D,20230531,000000,51.31,51.43,51.0503,51.27,854523,0
+SPTM.US,D,20230601,000000,51.26,51.87,51.13,51.71,314708,0
+SPTM.US,D,20230602,000000,52.06,52.6599,52.06,52.53,365737,0
+SPTM.US,D,20230605,000000,52.58,52.72,52.34,52.43,471746,0
+SPTM.US,D,20230606,000000,52.39,52.67,52.302,52.63,379155,0
+SPTM.US,D,20230607,000000,52.69,52.84,52.46,52.51,639971,0
+SPTM.US,D,20230608,000000,52.53,52.85,52.4,52.82,618638,0
+SPTM.US,D,20230609,000000,52.88,53.115,52.75,52.86,258398,0
+SPTM.US,D,20230612,000000,52.97,53.32,52.89,53.32,471005,0
+SPTM.US,D,20230613,000000,53.54,53.76,53.46,53.65,617512,0
+SPTM.US,D,20230614,000000,53.7,53.96,53.29,53.69,436872,0
+SPTM.US,D,20230615,000000,53.56,54.5,53.56,54.33,387849,0
+SPTM.US,D,20230616,000000,54.65,54.65,54.14,54.15,499036,0
+SPTM.US,D,20230620,000000,53.7,53.8125,53.425,53.7,694317,0
+SPTM.US,D,20230621,000000,53.51,53.6675,53.35,53.4,423596,0
+SPTM.US,D,20230622,000000,53.28,53.6,53.24,53.6,380807,0
+SPTM.US,D,20230623,000000,53.17,53.3885,53.0699,53.17,298240,0
+SPTM.US,D,20230626,000000,53.12,53.3398,52.95,52.98,432931,0
+SPTM.US,D,20230627,000000,53.11,53.655,53.04,53.56,393028,0
+SPTM.US,D,20230628,000000,53.45,53.71,53.37,53.6,263289,0
+SPTM.US,D,20230629,000000,53.58,53.88,53.54,53.88,329868,0
+SPTM.US,D,20230630,000000,54.2,54.58,54.2,54.44,297668,0
+SPTM.US,D,20230703,000000,54.45,54.58,54.4,54.57,160173,0
+SPTM.US,D,20230705,000000,54.28,54.51,54.28,54.4,473357,0
+SPTM.US,D,20230706,000000,53.94,54.02,53.65,53.99,794149,0
+SPTM.US,D,20230707,000000,53.87,54.38,53.87,53.87,324024,0
+SPTM.US,D,20230710,000000,53.84,54.0973,53.83,54.08,238655,0
+SPTM.US,D,20230711,000000,54.19,54.49,54.079,54.45,336033,0
+SPTM.US,D,20230712,000000,54.91,55.04,54.7539,54.85,323607,0
+SPTM.US,D,20230713,000000,55.13,55.3995,55.0901,55.31,367491,0
+SPTM.US,D,20230714,000000,55.39,55.465,55.14,55.23,256132,0
+SPTM.US,D,20230717,000000,55.24,55.5597,55.21,55.42,474813,0
+SPTM.US,D,20230718,000000,55.39,55.935,55.35,55.84,341043,0
+SPTM.US,D,20230719,000000,55.98,56.12,55.89,56.02,513990,0
+SPTM.US,D,20230720,000000,55.85,55.97,55.55,55.64,501874,0
+SPTM.US,D,20230721,000000,55.86,55.86,55.62,55.64,180638,0
+SPTM.US,D,20230724,000000,55.75,55.95,55.7,55.87,328324,0
+SPTM.US,D,20230725,000000,55.82,56.17,55.809,56.02,287070,0
+SPTM.US,D,20230726,000000,55.9,56.206,55.78,56.03,263804,0
+SPTM.US,D,20230727,000000,56.41,56.48,55.54,55.61,415441,0
+SPTM.US,D,20230728,000000,56.08,56.276,55.96,56.18,319939,0
+SPTM.US,D,20230731,000000,56.28,56.34,56.105,56.31,332115,0
+SPTM.US,D,20230801,000000,56.13,56.23,56.01,56.15,419336,0
+SPTM.US,D,20230802,000000,55.75,55.76,55.29,55.4,351497,0
+SPTM.US,D,20230803,000000,55.12,55.45,55.04,55.23,311918,0
+SPTM.US,D,20230804,000000,55.44,55.7198,54.9305,55.01,363067,0
+SPTM.US,D,20230807,000000,55.19,55.47,55.15,55.45,713806,0
+SPTM.US,D,20230808,000000,55.1,55.25,54.78,55.19,516868,0
+SPTM.US,D,20230809,000000,55.27,55.27,54.75,54.82,318818,0
+SPTM.US,D,20230810,000000,55.15,55.56,54.7,54.86,974281,0
+SPTM.US,D,20230811,000000,54.63,54.95,54.56,54.8,708677,0
+SPTM.US,D,20230814,000000,54.72,55.095,54.645,55.08,368711,0
+SPTM.US,D,20230815,000000,54.83,54.9,54.4,54.46,261839,0
+SPTM.US,D,20230816,000000,54.36,54.59,54.0399,54.05,315178,0
+SPTM.US,D,20230817,000000,54.23,54.26,53.56,53.59,288092,0
+SPTM.US,D,20230818,000000,53.22,53.76,53.2105,53.63,237199,0
+SPTM.US,D,20230821,000000,53.75,54.06,53.49,53.95,324402,0
+SPTM.US,D,20230822,000000,54.17,54.17,53.7549,53.8,745834,0
+SPTM.US,D,20230823,000000,53.94,54.4799,53.93,54.41,1327295,0
+SPTM.US,D,20230824,000000,54.59,54.675,53.68,53.69,388772,0
+SPTM.US,D,20230825,000000,53.86,54.21,53.44,54.02,273284,0
+SPTM.US,D,20230828,000000,54.33,54.47,54.1705,54.42,536317,0
+SPTM.US,D,20230829,000000,54.4,55.2,54.38,55.2,451563,0
+SPTM.US,D,20230830,000000,55.22,55.48,55.14,55.38,434748,0
+SPTM.US,D,20230831,000000,55.48,55.63,55.32,55.35,461213,0
+SPTM.US,D,20230901,000000,55.69,55.71,55.29,55.46,204182,0
+SPTM.US,D,20230905,000000,55.37,55.41,55.14,55.15,300219,0
+SPTM.US,D,20230906,000000,55.01,55.07,54.495,54.79,490283,0
+SPTM.US,D,20230907,000000,54.38,54.67,54.34,54.58,513209,0
+SPTM.US,D,20230908,000000,54.61,54.82,54.55,54.64,316565,0
+SPTM.US,D,20230911,000000,54.99,55.03,54.7801,55.01,274662,0
+SPTM.US,D,20230912,000000,54.84,55.01,54.65,54.73,368514,0
+SPTM.US,D,20230913,000000,54.7,54.88,54.59,54.73,270723,0
+SPTM.US,D,20230914,000000,55.07,55.32,54.93,55.26,284028,0
+SPTM.US,D,20230915,000000,55.08,55.08,54.54,54.61,475924,0
+SPTM.US,D,20230918,000000,54.31,54.56,54.28,54.39,527556,0
+SPTM.US,D,20230919,000000,54.26,54.3483,53.963,54.28,470044,0
+SPTM.US,D,20230920,000000,54.44,54.52,53.78,53.78,329190,0
+SPTM.US,D,20230921,000000,53.45,53.4656,52.895,52.93,426771,0
+SPTM.US,D,20230922,000000,53.05,53.2162,52.7524,52.78,367040,0
+SPTM.US,D,20230925,000000,52.64,53.02,52.6,53,336265,0
+SPTM.US,D,20230926,000000,52.66,52.73,52.15,52.22,784780,0
+SPTM.US,D,20230927,000000,52.42,52.48,51.848,52.29,498877,0
+SPTM.US,D,20230928,000000,52.19,52.82,52.19,52.58,430215,0
+SPTM.US,D,20230929,000000,53.02,53.02,52.31,52.49,869982,0
+SPTM.US,D,20231002,000000,52.39,52.57,52.08,52.39,659548,0
+SPTM.US,D,20231003,000000,52.11,52.31,51.5224,51.71,795442,0
+SPTM.US,D,20231004,000000,51.78,52.14,51.55,52.08,464724,0
+SPTM.US,D,20231005,000000,52,52.1298,51.6447,52.01,1333939,0
+SPTM.US,D,20231006,000000,51.74,52.8283,51.5692,52.61,617442,0
+SPTM.US,D,20231009,000000,52.38,53.05,52.3431,52.95,645493,0
+SPTM.US,D,20231010,000000,53.05,53.5943,53.02,53.24,620951,0
+SPTM.US,D,20231011,000000,53.41,53.515,53.1,53.5,579145,0
+SPTM.US,D,20231012,000000,53.54,53.55,52.81,53.12,393861,0
+SPTM.US,D,20231013,000000,53.31,53.41,52.64,52.84,551866,0
+SPTM.US,D,20231016,000000,53.07,53.53,53.07,53.38,397863,0
+SPTM.US,D,20231017,000000,53.01,53.71,53.01,53.47,317812,0
+SPTM.US,D,20231018,000000,53.23,53.31,52.5861,52.72,363074,0
+SPTM.US,D,20231019,000000,52.82,53.02,52.13,52.23,606822,0
+SPTM.US,D,20231020,000000,52.18,52.2298,51.58,51.6,427989,0
+SPTM.US,D,20231023,000000,51.39,51.96,51.18,51.43,693287,0
+SPTM.US,D,20231024,000000,51.74,51.9901,51.505,51.85,428840,0
+SPTM.US,D,20231025,000000,51.55,51.6,51.04,51.09,492696,0
+SPTM.US,D,20231026,000000,50.97,51.08,50.43,50.53,438022,0
+SPTM.US,D,20231027,000000,50.74,50.77,50.125,50.31,561625,0
+SPTM.US,D,20231030,000000,50.62,51.0088,50.48,50.87,685899,0
+SPTM.US,D,20231031,000000,50.92,51.2401,50.7299,51.19,338425,0
+SPTM.US,D,20231101,000000,51.32,51.815,51.24,51.75,604485,0
+SPTM.US,D,20231102,000000,52.18,52.75,52.18,52.75,419176,0
+SPTM.US,D,20231103,000000,53.05,53.48,53.05,53.29,295929,0
+SPTM.US,D,20231106,000000,53.38,53.4596,53.1198,53.35,472280,0
+SPTM.US,D,20231107,000000,53.31,53.55,53.195,53.45,471461,0
+SPTM.US,D,20231108,000000,53.56,53.61,53.21,53.5,433547,0
+SPTM.US,D,20231109,000000,53.63,53.63,52.995,53.06,423711,0
+SPTM.US,D,20231110,000000,53.31,53.8854,53.1299,53.84,458449,0
+SPTM.US,D,20231113,000000,53.68,53.95,53.6,53.8,563573,0
+SPTM.US,D,20231114,000000,54.58,55.0999,54.58,54.97,649768,0
+SPTM.US,D,20231115,000000,55.11,55.3182,54.99,55.09,604805,0
+SPTM.US,D,20231116,000000,55.01,55.15,54.85,55.07,384669,0
+SPTM.US,D,20231117,000000,55.2,55.27,55.0401,55.2,960857,0
+SPTM.US,D,20231120,000000,55.18,55.7072,55.13,55.62,495591,0
+SPTM.US,D,20231121,000000,55.46,55.51,55.33,55.48,595565,0
+SPTM.US,D,20231122,000000,55.62,55.835,55.56,55.66,441722,0
+SPTM.US,D,20231124,000000,55.66,55.74,55.655,55.71,184005,0
+SPTM.US,D,20231127,000000,55.64,55.75,55.58,55.63,355710,0
+SPTM.US,D,20231128,000000,55.58,55.84,55.5,55.65,346073,0
+SPTM.US,D,20231129,000000,55.93,56.09,55.6,55.65,266224,0
+SPTM.US,D,20231130,000000,55.71,55.9,55.525,55.86,592269,0
+SPTM.US,D,20231201,000000,55.78,56.33,55.73,56.29,370976,0
+SPTM.US,D,20231204,000000,55.89,56.09,55.77,56.05,328051,0
+SPTM.US,D,20231205,000000,55.86,56.11,55.81,55.99,609542,0
+SPTM.US,D,20231206,000000,56.21,56.25,55.72,55.74,456186,0
+SPTM.US,D,20231207,000000,56.01,56.26,55.9527,56.17,985858,0
+SPTM.US,D,20231208,000000,56.11,56.505,56.11,56.41,250722,0
+SPTM.US,D,20231211,000000,56.38,56.69,56.38,56.68,346565,0
+SPTM.US,D,20231212,000000,56.59,56.92,56.49,56.9,375160,0
+SPTM.US,D,20231213,000000,56.92,57.765,56.8801,57.75,319247,0
+SPTM.US,D,20231214,000000,58.05,58.2415,57.71,58.01,491428,0
+SPTM.US,D,20231215,000000,57.88,58.0867,57.8015,57.96,518497,0
+SPTM.US,D,20231218,000000,57.91,58.085,57.84,58,345069,0
+SPTM.US,D,20231219,000000,58.04,58.38,58.04,58.35,398832,0
+SPTM.US,D,20231220,000000,58.3,58.52,57.51,57.54,541373,0
+SPTM.US,D,20231221,000000,57.95,58.155,57.64,58.14,761172,0
+SPTM.US,D,20231222,000000,58.25,58.4601,58.0201,58.27,461926,0
+SPTM.US,D,20231226,000000,58.3,58.62,58.3,58.5,217072,0
+SPTM.US,D,20231227,000000,58.51,58.65,58.43,58.61,430601,0
+SPTM.US,D,20231228,000000,58.65,58.73,58.595,58.65,388651,0
+SPTM.US,D,20231229,000000,58.56,58.67,58.21,58.45,497014,0
+SPTM.US,D,20240102,000000,58.06,58.25,57.85,58.13,1112515,0
+SPTM.US,D,20240103,000000,57.84,57.8772,57.49,57.58,633497,0
+SPTM.US,D,20240104,000000,57.5,57.8299,57.36,57.38,582264,0
+SPTM.US,D,20240105,000000,57.4,57.78,57.31,57.48,4258139,0
+SPTM.US,D,20240108,000000,57.49,58.29,57.49,58.29,395760,0
+SPTM.US,D,20240109,000000,57.95,58.291,57.86,58.18,1507988,0
+SPTM.US,D,20240110,000000,58.22,58.575,58.14,58.5,515644,0
+SPTM.US,D,20240111,000000,58.55,58.63,57.94,58.42,346800,0
+SPTM.US,D,20240112,000000,58.61,58.74,58.3,58.48,360740,0
+SPTM.US,D,20240116,000000,58.24,58.4379,58.0098,58.23,479613,0
+SPTM.US,D,20240117,000000,57.78,57.96,57.61,57.91,477811,0
+SPTM.US,D,20240118,000000,58.14,58.48,57.92,58.43,339111,0
+SPTM.US,D,20240119,000000,58.64,59.16,58.46,59.14,472913,0
+SPTM.US,D,20240122,000000,59.34,59.51,59.2256,59.33,390311,0
+SPTM.US,D,20240123,000000,59.42,59.48,59.21,59.46,403355,0
+SPTM.US,D,20240124,000000,59.83,59.9,59.44,59.48,952909,0
+SPTM.US,D,20240125,000000,59.75,59.8499,59.5,59.78,396893,0
+SPTM.US,D,20240126,000000,59.78,59.96,59.66,59.75,486230,0
+SPTM.US,D,20240129,000000,59.81,60.24,59.72,60.24,449933,0
+SPTM.US,D,20240130,000000,60.15,60.25,60.08,60.15,396118,0
+SPTM.US,D,20240131,000000,59.87,59.96,59.17,59.17,527558,0
+SPTM.US,D,20240201,000000,59.4,59.945,59.2501,59.94,410455,0
+SPTM.US,D,20240202,000000,59.99,60.71,59.92,60.49,364212,0
+SPTM.US,D,20240205,000000,60.43,60.454,59.98,60.25,585163,0
+SPTM.US,D,20240206,000000,60.37,60.47,60.21,60.42,339358,0
+SPTM.US,D,20240207,000000,60.72,60.97,60.59,60.93,327015,0
+SPTM.US,D,20240208,000000,60.88,61.035,60.84,60.98,352775,0
+SPTM.US,D,20240209,000000,61.09,61.41,61.01,61.34,362363,0
+SPTM.US,D,20240212,000000,61.41,61.685,61.3,61.4,554867,0
+SPTM.US,D,20240213,000000,60.51,60.725,60.07,60.48,580870,0
+SPTM.US,D,20240214,000000,60.81,61.115,60.54,61.08,375789,0
+SPTM.US,D,20240215,000000,61.13,61.57,61.13,61.52,296799,0
+SPTM.US,D,20240216,000000,61.46,61.64,61.15,61.19,366241,0
+SPTM.US,D,20240220,000000,60.94,61.03,60.59,60.85,564725,0
+SPTM.US,D,20240221,000000,60.66,60.93,60.482,60.93,684990,0
+SPTM.US,D,20240222,000000,61.66,62.24,61.6,62.13,1007940,0
+SPTM.US,D,20240223,000000,62.29,62.43,62.105,62.18,630617,0
+SPTM.US,D,20240226,000000,62.19,62.27,61.95,61.96,736947,0
+SPTM.US,D,20240227,000000,62.05,62.115,61.86,62.08,1179819,0
+SPTM.US,D,20240228,000000,61.87,62.09,61.855,61.99,1313814,0
+SPTM.US,D,20240229,000000,62.26,62.44,61.92,62.31,526754,0
+SPTM.US,D,20240301,000000,62.35,62.87,62.3,62.84,455125,0
+SPTM.US,D,20240304,000000,62.79,63.01,62.74,62.79,317384,0
+SPTM.US,D,20240305,000000,62.55,62.615,61.92,62.21,318117,0
+SPTM.US,D,20240306,000000,62.61,62.78,62.35,62.5,451324,0
+SPTM.US,D,20240307,000000,62.88,63.25,62.85,63.15,320885,0
+SPTM.US,D,20240308,000000,63.27,63.54,62.685,62.77,396874,0
+SPTM.US,D,20240311,000000,62.61,62.75,62.36,62.68,334242,0
+SPTM.US,D,20240312,000000,62.96,63.39,62.63,63.34,352850,0
+SPTM.US,D,20240313,000000,63.34,63.4001,63.07,63.26,344171,0
+SPTM.US,D,20240314,000000,63.38,63.38,62.6749,63.06,1096540,0
+SPTM.US,D,20240315,000000,62.6,62.88,62.4899,62.67,665943,0
+SPTM.US,D,20240318,000000,62.94,63.0921,62.75,62.8,363306,0
+SPTM.US,D,20240319,000000,62.66,63.18,62.6097,63.14,253905,0
+SPTM.US,D,20240320,000000,63.13,63.78,63.0833,63.73,467451,0
+SPTM.US,D,20240321,000000,64.15,64.22,63.99,64.02,428148,0
+SPTM.US,D,20240322,000000,64.03,64.03,63.83,63.88,500067,0
+SPTM.US,D,20240325,000000,63.74,63.83,63.67,63.67,357841,0
+SPTM.US,D,20240326,000000,63.85,63.91,63.53,63.57,331890,0
+SPTM.US,D,20240327,000000,63.9,64.15,63.7075,64.15,334961,0
+SPTM.US,D,20240328,000000,64.14,64.33,64.14,64.15,410189,0
+SPTM.US,D,20240401,000000,64.3,64.3182,63.8969,64.02,435454,0
+SPTM.US,D,20240402,000000,63.54,63.59,63.32,63.56,335875,0
+SPTM.US,D,20240403,000000,63.45,63.84,63.43,63.68,415751,0
+SPTM.US,D,20240404,000000,64.14,64.205,62.85,62.9,503300,0
+SPTM.US,D,20240405,000000,63.03,63.775,63.01,63.49,286608,0
+SPTM.US,D,20240408,000000,63.63,63.7522,63.51,63.58,231766,0
+SPTM.US,D,20240409,000000,63.78,63.84,63.085,63.66,334516,0
+SPTM.US,D,20240410,000000,62.87,63.24,62.7321,63,501680,0
+SPTM.US,D,20240411,000000,63.17,63.589,62.7331,63.43,322096,0
+SPTM.US,D,20240412,000000,62.99,63.1499,62.3301,62.51,327950,0
+SPTM.US,D,20240415,000000,63.03,63.075,61.66,61.77,282515,0
+SPTM.US,D,20240416,000000,61.79,61.99,61.47,61.6,490514,0
+SPTM.US,D,20240417,000000,61.93,61.94,61.1,61.28,345870,0
+SPTM.US,D,20240418,000000,61.46,61.7074,61.06,61.17,383669,0
+SPTM.US,D,20240419,000000,61.09,61.26,60.52,60.69,606304,0
+SPTM.US,D,20240422,000000,60.96,61.56,60.7417,61.2,666094,0
+SPTM.US,D,20240423,000000,61.5,62.035,61.4,61.94,362034,0
+SPTM.US,D,20240424,000000,62.06,62.17,61.6512,61.95,304102,0
+SPTM.US,D,20240425,000000,61.16,61.79,60.97,61.68,339570,0
+SPTM.US,D,20240426,000000,62.06,62.4456,61.9301,62.23,241554,0
+SPTM.US,D,20240429,000000,62.45,62.55,62.1732,62.46,246043,0
+SPTM.US,D,20240430,000000,62.32,62.4,61.505,61.53,408180,0
+SPTM.US,D,20240501,000000,61.46,62.24,61.25,61.29,557646,0
+SPTM.US,D,20240502,000000,61.79,62,61.23,61.85,363975,0
+SPTM.US,D,20240503,000000,62.71,62.78,62.34,62.68,334998,0
+SPTM.US,D,20240506,000000,62.97,63.32,62.94,63.32,427777,0
+SPTM.US,D,20240507,000000,63.4,63.58,63.33,63.39,385913,0
+SPTM.US,D,20240508,000000,63.16,63.4354,63.155,63.38,242670,0
+SPTM.US,D,20240509,000000,63.37,63.77,63.3299,63.76,297821,0
+SPTM.US,D,20240510,000000,63.97,64.06,63.6997,63.82,223866,0
+SPTM.US,D,20240513,000000,64.03,64.05,63.76,63.83,264789,0
+SPTM.US,D,20240514,000000,63.88,64.22,63.8375,64.14,299796,0
+SPTM.US,D,20240515,000000,64.5,64.97,64.405,64.95,387204,0
+SPTM.US,D,20240516,000000,64.93,65.1097,64.74,64.74,455528,0
+SPTM.US,D,20240517,000000,64.82,64.845,64.625,64.82,189752,0
+SPTM.US,D,20240520,000000,64.89,65.11,64.84,64.91,295298,0
+SPTM.US,D,20240521,000000,64.83,65.08,64.81,65.05,200450,0
+SPTM.US,D,20240522,000000,64.95,65.06,64.6,64.84,278044,0
+SPTM.US,D,20240523,000000,65.22,65.22,64.225,64.34,211575,0
+SPTM.US,D,20240524,000000,64.6,64.875,64.48,64.8,208159,0
+SPTM.US,D,20240528,000000,64.93,64.93,64.485,64.79,255555,0
+SPTM.US,D,20240529,000000,64.26,64.475,64.25,64.3,255711,0
+SPTM.US,D,20240530,000000,64.13,64.27,63.83,63.94,397513,0
+SPTM.US,D,20240531,000000,64.14,64.58,63.5,64.52,226253,0
+SPTM.US,D,20240603,000000,64.83,64.83,64,64.6,378431,0
+SPTM.US,D,20240604,000000,64.45,64.685,64.21,64.6,274799,0
+SPTM.US,D,20240605,000000,64.87,65.36,64.66,65.36,291493,0
+SPTM.US,D,20240606,000000,65.35,65.415,65.085,65.31,261967,0
+SPTM.US,D,20240607,000000,65.15,65.53,65.06,65.19,409435,0
+SPTM.US,D,20240610,000000,65.05,65.43,65.02,65.39,308989,0
+SPTM.US,D,20240611,000000,65.23,65.53,64.93,65.5,224009,0
+SPTM.US,D,20240612,000000,66.17,66.44,65.96,66.06,338674,0
+SPTM.US,D,20240613,000000,66.32,66.32,65.835,66.18,204227,0
+SPTM.US,D,20240614,000000,65.97,66.135,65.8,66.11,289404,0
+SPTM.US,D,20240617,000000,66.08,66.815,66.01,66.65,244394,0
+SPTM.US,D,20240618,000000,66.66,66.865,66.6502,66.83,301358,0
+SPTM.US,D,20240620,000000,66.97,67.04,66.46,66.69,447288,0
+SPTM.US,D,20240621,000000,66.62,66.7005,66.41,66.54,190380,0
+SPTM.US,D,20240624,000000,66.34,66.66,66.17,66.17,220626,0
+SPTM.US,D,20240625,000000,66.32,66.43,66.13,66.36,274731,0
+SPTM.US,D,20240626,000000,66.26,66.52,66.16,66.47,466512,0
+SPTM.US,D,20240627,000000,66.46,66.61,66.35,66.58,247183,0
+SPTM.US,D,20240628,000000,66.71,67.045,66.19,66.35,438450,0
+SPTM.US,D,20240701,000000,66.5,66.542,66.12,66.41,347081,0
+SPTM.US,D,20240702,000000,66.19,66.845,66.19,66.79,411397,0
+SPTM.US,D,20240703,000000,66.86,67.18,66.86,67.15,174408,0
+SPTM.US,D,20240705,000000,67.2,67.51,67.0801,67.48,385130,0
+SPTM.US,D,20240708,000000,67.55,67.67,67.43,67.54,265022,0
+SPTM.US,D,20240709,000000,67.69,67.765,67.555,67.6,399452,0
+SPTM.US,D,20240710,000000,67.74,68.29,67.71,68.29,276722,0
+SPTM.US,D,20240711,000000,68.35,68.485,67.77,67.88,1080863,0
+SPTM.US,D,20240712,000000,68,68.738,67.99,68.27,338725,0
+SPTM.US,D,20240715,000000,68.54,68.92,68.325,68.5,289142,0
+SPTM.US,D,20240716,000000,68.73,69.08,68.67,69.05,276804,0
+SPTM.US,D,20240717,000000,68.32,68.54,68.075,68.1,319354,0
+SPTM.US,D,20240718,000000,68.29,68.44,67.31,67.57,384624,0
+SPTM.US,D,20240719,000000,67.48,67.69,66.97,67.08,372799,0
+SPTM.US,D,20240722,000000,67.58,67.8598,67.35,67.81,825326,0
+SPTM.US,D,20240723,000000,67.79,68.06,67.68,67.73,236899,0
+SPTM.US,D,20240724,000000,67.11,67.175,66.11,66.19,279264,0
+SPTM.US,D,20240725,000000,66.2,67.035,65.84,65.99,360001,0
+SPTM.US,D,20240726,000000,66.43,67.02,66.35,66.71,340704,0
+SPTM.US,D,20240729,000000,66.97,67.01,66.53,66.69,218010,0
+SPTM.US,D,20240730,000000,66.89,67.05,66.0338,66.47,402456,0
+SPTM.US,D,20240731,000000,67.31,67.835,67.0801,67.45,380068,0
+SPTM.US,D,20240801,000000,67.64,67.94,66.045,66.49,666847,0
+SPTM.US,D,20240802,000000,65.5,65.62,64.65,65.17,408713,0
+SPTM.US,D,20240805,000000,62.46,64.01,62.43,63.28,961326,0
+SPTM.US,D,20240806,000000,63.6,64.785,63.36,63.85,851017,0
+SPTM.US,D,20240807,000000,64.65,64.995,63.37,63.37,558337,0
+SPTM.US,D,20240808,000000,64.12,64.97,63.88,64.84,326577,0
+SPTM.US,D,20240809,000000,64.79,65.34,64.6366,65.12,635950,0
+SPTM.US,D,20240812,000000,65.3,65.45,64.91,65.12,547329,0
+SPTM.US,D,20240813,000000,65.53,66.23,65.52,66.19,244552,0
+SPTM.US,D,20240814,000000,66.34,66.53,65.98,66.39,348123,0
+SPTM.US,D,20240815,000000,67.12,67.59,67.07,67.53,234816,0
+SPTM.US,D,20240816,000000,67.31,67.775,67.31,67.67,274379,0
+SPTM.US,D,20240819,000000,67.71,68.34,67.67,68.33,215954,0
+SPTM.US,D,20240820,000000,68.3,68.46,68.04,68.18,237668,0
+SPTM.US,D,20240821,000000,68.31,68.61,68.13,68.44,285616,0
+SPTM.US,D,20240822,000000,68.67,68.75,67.785,67.92,275343,0
+SPTM.US,D,20240823,000000,68.33,68.81,68.18,68.73,504222,0
+SPTM.US,D,20240826,000000,68.86,68.94,68.3801,68.53,518392,0
+SPTM.US,D,20240827,000000,68.41,68.695,68.25,68.62,259790,0
+SPTM.US,D,20240828,000000,68.53,68.624,67.8567,68.2,188121,0
+SPTM.US,D,20240829,000000,68.44,68.9,68.15,68.24,345639,0
+SPTM.US,D,20240830,000000,68.52,68.95,68.11,68.9,259150,0
+SPTM.US,D,20240903,000000,68.49,68.55,67.16,67.44,414658,0
+SPTM.US,D,20240904,000000,67.2,67.7399,67.13,67.31,458464,0
+SPTM.US,D,20240905,000000,67.34,67.62,66.85,67.1,311445,0
+SPTM.US,D,20240906,000000,67.18,67.35,65.91,66.01,321461,0
+SPTM.US,D,20240909,000000,66.49,66.87,66.3,66.67,248381,0
+SPTM.US,D,20240910,000000,66.94,66.98,66.32,66.94,428448,0
+SPTM.US,D,20240911,000000,66.94,67.7,65.87,67.56,286499,0
+SPTM.US,D,20240912,000000,67.72,68.225,67.424,68.14,278960,0
+SPTM.US,D,20240913,000000,68.32,68.7298,68.32,68.58,237219,0
+SPTM.US,D,20240916,000000,68.55,68.775,68.39,68.73,286974,0
+SPTM.US,D,20240917,000000,68.98,69.21,68.55,68.79,428304,0
+SPTM.US,D,20240918,000000,68.84,69.4,68.56,68.61,375475,0
+SPTM.US,D,20240919,000000,69.76,70,69.4227,69.77,342485,0
+SPTM.US,D,20240920,000000,69.6,69.77,69.281,69.64,223902,0
+SPTM.US,D,20240923,000000,69.58,69.675,69.425,69.57,328585,0
+SPTM.US,D,20240924,000000,69.75,69.79,69.365,69.79,314009,0
+SPTM.US,D,20240925,000000,69.75,69.83,69.46,69.55,341027,0
+SPTM.US,D,20240926,000000,70.13,70.2,69.62,69.9,736515,0
+SPTM.US,D,20240927,000000,70.07,70.1281,69.67,69.79,349340,0
+SPTM.US,D,20240930,000000,69.65,70.13,69.4,70.06,668969,0
+SPTM.US,D,20241001,000000,70.03,70.03,69.1117,69.45,334438,0
+SPTM.US,D,20241002,000000,69.32,69.584,69.04,69.43,224187,0
+SPTM.US,D,20241003,000000,69.28,69.53,69.04,69.3,605488,0
+SPTM.US,D,20241004,000000,69.84,69.99,69.4,69.92,258291,0
+SPTM.US,D,20241007,000000,69.78,69.79,69.17,69.31,275325,0
+SPTM.US,D,20241008,000000,69.59,70,69.52,69.92,300414,0
+SPTM.US,D,20241009,000000,69.96,70.47,69.8736,70.43,223483,0
+SPTM.US,D,20241010,000000,70.19,70.4299,70.07,70.27,243668,0
+SPTM.US,D,20241011,000000,70.23,70.82,70.23,70.72,311546,0
+SPTM.US,D,20241014,000000,70.96,71.42,70.885,71.35,186429,0
+SPTM.US,D,20241015,000000,71.31,71.38,70.67,70.81,384150,0
+SPTM.US,D,20241016,000000,70.88,71.21,70.76,71.15,628378,0
+SPTM.US,D,20241017,000000,71.55,71.56,71.1301,71.17,217821,0
+SPTM.US,D,20241018,000000,71.37,71.5,71.21,71.41,199753,0
+SPTM.US,D,20241021,000000,71.31,71.39,70.8917,71.22,262224,0
+SPTM.US,D,20241022,000000,70.9,71.275,70.8301,71.12,248326,0
+SPTM.US,D,20241023,000000,70.89,70.94,70.075,70.49,346162,0
+SPTM.US,D,20241024,000000,70.73,70.74,70.36,70.64,284049,0
+SPTM.US,D,20241025,000000,70.98,71.269,70.5,70.62,268327,0
+SPTM.US,D,20241028,000000,71.01,71.0625,70.85,70.85,190960,0
+SPTM.US,D,20241029,000000,70.7,71.1,70.56,70.96,315185,0
+SPTM.US,D,20241030,000000,70.9,71.18,70.71,70.75,375114,0
+SPTM.US,D,20241031,000000,70.29,70.29,69.39,69.39,369925,0
+SPTM.US,D,20241101,000000,69.78,70.255,69.66,69.71,277850,0
+SPTM.US,D,20241104,000000,69.72,69.89,69.38,69.59,410778,0
+SPTM.US,D,20241105,000000,69.7,70.47,69.69,70.47,316501,0
+SPTM.US,D,20241106,000000,72.02,72.45,71.6487,72.36,526628,0
+SPTM.US,D,20241107,000000,72.6,72.97,72.55,72.84,364129,0
+SPTM.US,D,20241108,000000,72.93,73.315,72.85,73.18,408813,0
+SPTM.US,D,20241111,000000,73.39,73.45,73.09,73.27,288637,0
+SPTM.US,D,20241112,000000,73.28,73.34,72.715,73.03,1076009,0
+SPTM.US,D,20241113,000000,73.13,73.29,72.8099,73,344156,0
+SPTM.US,D,20241114,000000,73.08,73.09,72.43,72.53,379793,0
+SPTM.US,D,20241115,000000,72.1,72.16,71.39,71.61,378410,0
+SPTM.US,D,20241118,000000,71.61,72.04,71.56,71.86,293386,0
+SPTM.US,D,20241119,000000,71.45,72.20644,71.362,72.13,356737,0
+SPTM.US,D,20241120,000000,72.14,72.19,71.4501,72.15,409697,0
+SPTM.US,D,20241121,000000,72.45,72.79,71.875,72.6,340486,0
+SPTM.US,D,20241122,000000,72.71,72.99,72.6,72.9,317120,0
+SPTM.US,D,20241125,000000,73.405,73.6199,73,73.22,414975,0
+SPTM.US,D,20241126,000000,73.4099,73.63,73.25,73.58,220339,0
+SPTM.US,D,20241127,000000,73.55,73.65,73.17,73.33,517431,0
+SPTM.US,D,20241129,000000,73.45,73.8799,73.42,73.75,122657,0
+SPTM.US,D,20241202,000000,73.86,73.975,73.7316,73.9,401523,0
+SPTM.US,D,20241203,000000,73.91,73.93,73.705,73.88,274116,0
+SPTM.US,D,20241204,000000,74.14,74.355,74.0199,74.3,307909,0
+SPTM.US,D,20241205,000000,74.34,74.39,74.13,74.16,287499,0
+SPTM.US,D,20241206,000000,74.32,74.44,74.19,74.29,290693,0
+SPTM.US,D,20241209,000000,74.2799,74.34,73.85,73.9,405969,0
+SPTM.US,D,20241210,000000,73.94,74.02,73.615,73.7,338235,0
+SPTM.US,D,20241211,000000,74.035,74.34,74.035,74.25,730448,0
+SPTM.US,D,20241212,000000,74.12,74.18,73.86,73.86,868336,0
+SPTM.US,D,20241213,000000,74.0405,74.14,73.63,73.8,376794,0
+SPTM.US,D,20241216,000000,74,74.22,73.92,74.11,2276035,0
+SPTM.US,D,20241217,000000,73.75,73.8499,73.56,73.74,278069,0
+SPTM.US,D,20241218,000000,73.74,73.9898,71.45,71.5,620284,0
+SPTM.US,D,20241219,000000,72.13,72.3,71.44,71.47,616599,0
+SPTM.US,D,20241220,000000,71.1,72.825,71.1,72.26,384054,0
+SPTM.US,D,20241223,000000,72.07,72.4999,71.6322,72.45,380352,0
+SPTM.US,D,20241224,000000,72.55,73.23,72.52,73.22,258316,0
+SPTM.US,D,20241226,000000,73.01,73.37,72.83,73.25,646902,0
+SPTM.US,D,20241227,000000,72.7901,72.82,71.9619,72.48,540849,0
+SPTM.US,D,20241230,000000,71.67,72.07,71.2099,71.68,944350,0
+SPTM.US,D,20241231,000000,71.93,71.9834,71.2551,71.43,1033873,0
+SPTM.US,D,20250102,000000,71.77,72.04,70.79,71.28,689288,0
+SPTM.US,D,20250103,000000,71.62,72.2263,71.49,72.15,419087,0
+SPTM.US,D,20250106,000000,72.69,73.0821,72.35,72.55,568848,0
+SPTM.US,D,20250107,000000,72.8298,72.8298,71.52,71.74,499325,0
+SPTM.US,D,20250108,000000,71.701,71.96,71.35,71.84,534829,0
+SPTM.US,D,20250110,000000,71.32,71.34,70.525,70.78,756401,0
+SPTM.US,D,20250113,000000,70.22,70.92,70.13,70.89,724480,0
+SPTM.US,D,20250114,000000,71.26,71.34,70.58,71.02,645591,0
+SPTM.US,D,20250115,000000,72.02,72.47,71.95,72.33,552328,0
+SPTM.US,D,20250116,000000,72.41,72.53,72.14,72.21,381002,0
+SPTM.US,D,20250117,000000,72.87,73.13,72.72,72.93,306738,0
+SPTM.US,D,20250121,000000,73.33,73.616,73.1,73.59,723762,0
+SPTM.US,D,20250122,000000,73.97,74.15,73.9,73.98,631662,0
+SPTM.US,D,20250123,000000,73.87,74.37,73.856,74.37,542803,0
+SPTM.US,D,20250124,000000,74.3891,74.49,74.0036,74.11,502140,0
+SPTM.US,D,20250127,000000,72.66,73.19,72.52,73.13,591590,0
+SPTM.US,D,20250128,000000,73.24,73.835,72.93,73.69,332313,0
+SPTM.US,D,20250129,000000,73.63,73.7,73.0871,73.4,323491,0
+SPTM.US,D,20250130,000000,73.7015,74.02,73.33,73.81,535959,0
+SPTM.US,D,20250131,000000,74.1,74.3846,73.3281,73.42,546219,0
+SPTM.US,D,20250203,000000,72.19,73.165,71.9807,72.87,752645,0
+SPTM.US,D,20250204,000000,72.8205,73.42,72.81,73.37,387279,0
+SPTM.US,D,20250205,000000,73.2862,73.69,73.035,73.68,423208,0
+SPTM.US,D,20250206,000000,73.86,73.94,73.48,73.91,1102059,0
+SPTM.US,D,20250207,000000,74,74.11,73.1397,73.24,628967,0
+SPTM.US,D,20250210,000000,73.6199,73.77,73.44,73.66,304267,0
+SPTM.US,D,20250211,000000,73.43,73.77,73.4,73.72,271463,0
+SPTM.US,D,20250212,000000,72.94,73.5999,72.92,73.46,415291,0
+SPTM.US,D,20250213,000000,73.56,74.25,73.46,74.23,431277,0
+SPTM.US,D,20250214,000000,74.3062,74.4,74.1686,74.23,335690,0
+SPTM.US,D,20250218,000000,74.3501,74.43,74.08,74.43,703970,0
+SPTM.US,D,20250219,000000,74.24,74.635,74.21,74.61,270274,0
+SPTM.US,D,20250220,000000,74.41,74.46,73.88,74.23,266465,0
+SPTM.US,D,20250221,000000,74.19,74.26,72.89,72.94,313477,0
+SPTM.US,D,20250224,000000,73.16,73.235,72.52,72.61,409727,0
+SPTM.US,D,20250225,000000,72.6,72.72,71.74,72.26,442661,0
+SPTM.US,D,20250226,000000,72.5499,72.9461,72.03,72.3,358736,0
+SPTM.US,D,20250227,000000,72.63,72.7,71.145,71.18,446250,0
+SPTM.US,D,20250228,000000,71.2,72.3,70.875,72.25,627458,0
+SPTM.US,D,20250303,000000,72.5,72.6198,70.5236,70.97,1938092,0
+SPTM.US,D,20250304,000000,70.41,71.1377,69.55,70.09,1504808,0
+SPTM.US,D,20250305,000000,70.15,71.08,69.67,70.86,1089812,0
+SPTM.US,D,20250306,000000,70,70.52,69.35,69.68,1099622,0
+SPTM.US,D,20250307,000000,69.49,70.18,68.7705,70.01,647439,0
+SPTM.US,D,20250310,000000,68.99,69.27,67.59,68.23,731746,0
+SPTM.US,D,20250311,000000,68.11,68.48,67.16,67.65,1345244,0
+SPTM.US,D,20250312,000000,68.44,68.51,67.41,67.97,1184027,0
+SPTM.US,D,20250313,000000,67.8334,67.97,66.826743,67.03,1444004,0
+SPTM.US,D,20250314,000000,67.6,68.555,67.54,68.42,501519,0
+SPTM.US,D,20250317,000000,68.42,69.3,68.41,68.98,1069299,0
+SPTM.US,D,20250318,000000,68.68,68.73,68.0314,68.27,550956,0
+SPTM.US,D,20250319,000000,68.48,69.47,68.35,68.98,1324297,0
+SPTM.US,D,20250320,000000,68.5099,69.4098,68.5099,68.85,534355,0
+SPTM.US,D,20250321,000000,68.3,68.88,68.11,68.8,602484,0
+SPTM.US,D,20250324,000000,69.375,69.955,69.375,69.84,434868,0
+SPTM.US,D,20250325,000000,70,70.105,69.78,69.97,301240,0
+SPTM.US,D,20250326,000000,69.975,70.08,69.004,69.21,498022,0
+SPTM.US,D,20250327,000000,69,69.4186,68.7484,68.95,521818,0
+SPTM.US,D,20250328,000000,68.8,68.86,67.515,67.59,716606,0
+SPTM.US,D,20250331,000000,66.85,68.18,66.51,68.01,950759,0
+SPTM.US,D,20250401,000000,67.73,68.45,67.33,68.22,449456,0
+SPTM.US,D,20250402,000000,67.46,69.009,67.46,68.73,565624,0
+SPTM.US,D,20250403,000000,66.3003,66.5983,65.25,65.31,2583773,0
+SPTM.US,D,20250404,000000,63.6,63.8269,61.45,61.48,3435828,0
+SPTM.US,D,20250407,000000,59.59,63.54,58.6,61.39,4051330,0
+SPTM.US,D,20250408,000000,63.45,63.765,59.45,60.34,2664213,0
+SPTM.US,D,20250409,000000,59.928,66.31,59.86,66.02,2472445,0
+SPTM.US,D,20250410,000000,64.57,64.67,61.87,63.7,1494793,0
+SPTM.US,D,20250411,000000,63.57,65.06,63.14,64.81,1338847,0
+SPTM.US,D,20250414,000000,65.9,66.01,64.7901,65.41,709451,0
+SPTM.US,D,20250415,000000,65.56,65.9233,65.15,65.29,661224,0
+SPTM.US,D,20250416,000000,64.5,64.96,63.21,63.88,1212058,0
+SPTM.US,D,20250417,000000,64.17,64.53,63.675,63.99,1032055,0
+SPTM.US,D,20250421,000000,63.43,63.43,61.805,62.48,1846707,0
+SPTM.US,D,20250422,000000,63.185,64.31,63.1,64.06,1262487,0
+SPTM.US,D,20250423,000000,65.68,66.295,64.88,65.07,1210840,0
+SPTM.US,D,20250424,000000,65.2299,66.49,65.105,66.44,398467,0
+SPTM.US,D,20250425,000000,66.47,66.89,66.04,66.86,1158701,0
+SPTM.US,D,20250428,000000,67,67.2,66.2,66.88,745265,0
+SPTM.US,D,20250429,000000,66.74,67.46,66.65,67.29,385898,0
+SPTM.US,D,20250430,000000,66.475,67.52,65.765,67.34,1374925,0
+SPTM.US,D,20250501,000000,68.05,68.46,67.74,67.8,581186,0
+SPTM.US,D,20250502,000000,68.48,69.03,68.3401,68.81,387474,0
+SPTM.US,D,20250505,000000,68.325,68.85,68.25,68.47,360521,0
+SPTM.US,D,20250506,000000,67.81,68.42,67.67,67.92,592559,0
+SPTM.US,D,20250507,000000,68,68.48,67.57,68.18,743408,0
+SPTM.US,D,20250508,000000,68.6301,69.3299,68.28,68.69,486189,0
+SPTM.US,D,20250509,000000,68.93,68.98,68.445,68.61,268595,0
+SPTM.US,D,20250512,000000,70.8,70.88,70.19,70.86,1238771,0
+SPTM.US,D,20250513,000000,70.92,71.6151,70.8601,71.35,402117,0
+SPTM.US,D,20250514,000000,71.485,71.56,71.175,71.38,692794,0
+SPTM.US,D,20250515,000000,71.17,71.78,71.1,71.74,386938,0
+SPTM.US,D,20250516,000000,71.91,72.24,71.62,72.24,398008,0
+SPTM.US,D,20250519,000000,71.51,72.3365,71.4751,72.26,519402,0
+SPTM.US,D,20250520,000000,72.035,72.1801,71.66,72.01,439548,0
+SPTM.US,D,20250521,000000,71.53,71.9265,70.64,70.74,401558,0
+SPTM.US,D,20250522,000000,70.66,71.19,70.58,70.75,359334,0
+SPTM.US,D,20250523,000000,69.8501,70.6103,69.84,70.31,527638,0
+SPTM.US,D,20250527,000000,71.1992,71.79,70.93,71.76,555781,0
+SPTM.US,D,20250528,000000,71.87,71.9464,71.25,71.32,511956,0
+SPTM.US,D,20250529,000000,72,72.02,71.205,71.59,508545,0
+SPTM.US,D,20250530,000000,71.46,71.73,70.79,71.52,1252393,0
+SPTM.US,D,20250602,000000,71.33,71.87,70.9832,71.85,824407,0
+SPTM.US,D,20250603,000000,71.9455,72.44,71.795,72.35,708930,0
+SPTM.US,D,20250604,000000,72.41,72.5452,72.26,72.28,378321,0
+SPTM.US,D,20250605,000000,72.55,72.66,71.75,71.94,786786,0
+SPTM.US,D,20250606,000000,72.68,72.89,72.43,72.67,515227,0
+SPTM.US,D,20250609,000000,72.71,72.99,72.68,72.8,657546,0
+SPTM.US,D,20250610,000000,72.89,73.245,72.77,73.2,420317,0
+SPTM.US,D,20250611,000000,73.29,73.44,72.745,72.96,603005,0
+SPTM.US,D,20250612,000000,72.857,73.24,72.745,73.23,688497,0
+SPTM.US,D,20250613,000000,72.57,73,72.215,72.37,850643,0
+SPTM.US,D,20250616,000000,72.81,73.305,72.81,73.1,822564,0
+SPTM.US,D,20250617,000000,72.85,72.97,72.385,72.47,877410,0
+SPTM.US,D,20250618,000000,72.5799,72.93,72.375,72.49,851643,0
+SPTM.US,D,20250620,000000,72.745,72.91,72.14,72.33,750730,0
+SPTM.US,D,20250623,000000,72.135,72.84,71.775,72.78,695158,0
+SPTM.US,D,20250624,000000,73.28,73.72,73.19,73.56,1488547,0
+SPTM.US,D,20250625,000000,73.7534,73.7899,73.41,73.57,649853,0
+SPTM.US,D,20250626,000000,73.8,74.235,73.75,74.2,384744,0
+SPTM.US,D,20250627,000000,74.31,74.7499,74.07,74.53,471704,0
+SPTM.US,D,20250630,000000,74.83,75.02,74.55,74.89,459694,0
+SPTM.US,D,20250701,000000,74.74,75.09,74.67,74.93,539269,0
+SPTM.US,D,20250702,000000,74.8572,75.31,74.82,75.28,486578,0
+SPTM.US,D,20250703,000000,75.62,76,75.59,75.89,230868,0
+SPTM.US,D,20250707,000000,75.68,75.7299,74.9663,75.3,585924,0
+SPTM.US,D,20250708,000000,75.3737,75.5133,75.2037,75.28,672039,0
+SPTM.US,D,20250709,000000,75.6272,75.805,75.345,75.71,539282,0
+SPTM.US,D,20250710,000000,75.75,76.12,75.65,75.99,295020,0
+SPTM.US,D,20250711,000000,75.68,75.82,75.46,75.68,344359,0
+SPTM.US,D,20250714,000000,75.58,75.86,75.46,75.84,287114,0
+SPTM.US,D,20250715,000000,76.18,76.18,75.4,75.4,493440,0
+SPTM.US,D,20250716,000000,75.57396,75.735,74.9,75.69,999678,0
+SPTM.US,D,20250717,000000,75.7,76.2147,75.69,76.17,475670,0
+SPTM.US,D,20250718,000000,76.27,76.39,75.955,76.08,474999,0
+SPTM.US,D,20250721,000000,76.2834,76.56,76.15379,76.19,275052,0
+SPTM.US,D,20250722,000000,76.23,76.38,75.9401,76.29,378224,0
+SPTM.US,D,20250723,000000,76.61,76.93,76.42,76.88,509275,0
+SPTM.US,D,20250724,000000,76.95,77.11,76.865,76.88,874397,0
+SPTM.US,D,20250725,000000,77.01,77.2854,76.94,77.23,328867,0
+SPTM.US,D,20250728,000000,77.2611,77.3408,77.05,77.2,261025,0
+SPTM.US,D,20250729,000000,77.385,77.4104,76.9099,77.01,312648,0
+SPTM.US,D,20250730,000000,77.05,77.3,76.54,76.84,755389,0
+SPTM.US,D,20250731,000000,77.345,77.49,76.4,76.51,653841,0
+SPTM.US,D,20250801,000000,75.81,75.81,75.02,75.32,507041,0
+SPTM.US,D,20250804,000000,75.81,76.44,75.8075,76.44,467999,0
+SPTM.US,D,20250805,000000,76.5168,76.62,75.96,76.11,400922,0
+SPTM.US,D,20250806,000000,76.1901,76.685,76.09,76.61,612080,0
+SPTM.US,D,20250807,000000,77.02,77.11,76.18,76.54,430757,0
+SPTM.US,D,20250808,000000,76.74,77.17,76.74,77.1,419243,0
+SPTM.US,D,20250811,000000,77.14,77.305,76.805,76.93,492013,0
+SPTM.US,D,20250812,000000,77.2516,77.875,77.1,77.86,346036,0
+SPTM.US,D,20250813,000000,78.13,78.29,77.915,78.2,632885,0
+SPTM.US,D,20250814,000000,77.8919,78.2178,77.85,78.13,465994,0
+SPTM.US,D,20250815,000000,78.18,78.3,77.84,77.94,449891,0
+SPTM.US,D,20250818,000000,77.87,77.99,77.81,77.94,363589,0
+SPTM.US,D,20250819,000000,77.88,78.07,77.4072,77.55,515672,0
+SPTM.US,D,20250820,000000,77.475,77.48,76.75,77.31,390886,0
+SPTM.US,D,20250821,000000,77.08,77.3,76.84,77.05,694118,0
+SPTM.US,D,20250822,000000,77.34,78.4599,77.27,78.3,420214,0
+SPTM.US,D,20250825,000000,78.2136,78.28,77.95,77.95,467234,0
+SPTM.US,D,20250826,000000,77.9647,78.32,77.88,78.28,487568,0
+SPTM.US,D,20250827,000000,78.18,78.5699,78.17,78.49,410705,0
+SPTM.US,D,20250828,000000,78.626,78.8,78.335,78.73,384147,0
+SPTM.US,D,20250829,000000,78.58,78.59,78.05,78.26,341056,0
+SPTM.US,D,20250902,000000,77.3,77.72,77.06,77.72,496346,0
+SPTM.US,D,20250903,000000,77.9987,78.13,77.6957,78.06,2900477,0
+SPTM.US,D,20250904,000000,78.2,78.77,78.0798,78.75,282706,0
+SPTM.US,D,20250905,000000,79.13,79.19,78.11,78.59,407558,0
+SPTM.US,D,20250908,000000,78.7494,78.8799,78.57,78.76,319531,0
+SPTM.US,D,20250909,000000,78.7763,78.94,78.5207,78.86,313936,0
+SPTM.US,D,20250910,000000,79.22541,79.3799,78.89,79.08,616863,0
+SPTM.US,D,20250911,000000,79.2908,79.875,79.28,79.78,875799,0
+SPTM.US,D,20250912,000000,79.8227,79.92,79.665,79.71,305671,0
+SPTM.US,D,20250915,000000,79.9584,80.135,79.93,80.08,276484,0
+SPTM.US,D,20250916,000000,80.17,80.2,79.86,79.96,440974,0
+SPTM.US,D,20250917,000000,80.01,80.265,79.31,79.88,465903,0
+SPTM.US,D,20250918,000000,80.19,80.61,80.05,80.33,387764,0
+SPTM.US,D,20250919,000000,80.5,80.735,80.26,80.64,270797,0
+SPTM.US,D,20250922,000000,80.24,80.81,80.21,80.73,359441,0
+SPTM.US,D,20250923,000000,80.75,80.86,80.2,80.33,445557,0
+SPTM.US,D,20250924,000000,80.469,80.53,79.9152,80.06,373567,0
+SPTM.US,D,20250925,000000,79.6387,79.815,79.255,79.67,416840,0
+SPTM.US,D,20250926,000000,79.83,80.1801,79.69,80.16,348074,0
+SPTM.US,D,20250929,000000,80.48,80.52,80.15,80.34,509616,0
+SPTM.US,D,20250930,000000,80.275,80.7,80.1,80.65,583094,0
+SPTM.US,D,20251001,000000,80.41,81.02,80.33,80.94,433063,0
+SPTM.US,D,20251002,000000,81.0501,81.156,80.71,81.02,421353,0
+SPTM.US,D,20251003,000000,81.13,81.46,80.93,81.03,383955,0
+SPTM.US,D,20251006,000000,81.327,81.43,81.06,81.32,402026,0
+SPTM.US,D,20251007,000000,81.42,81.475,80.79,80.97,483808,0
+SPTM.US,D,20251008,000000,81.08,81.4602,81,81.46,480952,0
+SPTM.US,D,20251009,000000,81.515,81.53,80.95,81.17,391087,0
+SPTM.US,D,20251010,000000,81.36,81.5147,78.945,78.97,1043307,0
+SPTM.US,D,20251013,000000,79.9046,80.39,79.805,80.22,478727,0
+SPTM.US,D,20251014,000000,79.43,80.5992,79.06,80.19,737476,0
+SPTM.US,D,20251015,000000,80.7,81.155,79.8,80.51,548628,0
+SPTM.US,D,20251016,000000,80.749,80.905,79.54,79.94,750663,0
+SPTM.US,D,20251017,000000,79.74,80.53,79.66,80.35,724844,0
+SPTM.US,D,20251020,000000,80.8766,81.34,80.72,81.24,421571,0
+SPTM.US,D,20251021,000000,81.22,81.451,81.07,81.26,503060,0
+SPTM.US,D,20251022,000000,81.31,81.36,80.3001,80.82,741730,0
+SPTM.US,D,20251023,000000,80.88,81.44,80.825,81.3,597360,0
+SPTM.US,D,20251024,000000,81.88,82.1385,81.84,81.94,407702,0
+SPTM.US,D,20251027,000000,82.655,82.92,82.565,82.9,364855,0
+SPTM.US,D,20251028,000000,83.08,83.24,82.79,83.03,659231,0
+SPTM.US,D,20251029,000000,83.15,83.32,82.51,83.02,743996,0
+SPTM.US,D,20251030,000000,82.52,82.86,82.11,82.11,922663,0
+SPTM.US,D,20251031,000000,82.6,82.73,82.0348,82.37,766279,0
+SPTM.US,D,20251103,000000,82.7806,82.81,82.0855,82.55,518729,0
+SPTM.US,D,20251104,000000,81.67,82.11,81.49,81.56,589288,0
+SPTM.US,D,20251105,000000,81.5594,82.2818,81.47,81.87,438215,0
+SPTM.US,D,20251106,000000,81.8,81.88,80.81,81.02,680632,0
+SPTM.US,D,20251107,000000,80.67,81.16,79.96,81.16,982530,0
+SPTM.US,D,20251110,000000,81.885,82.46,81.62,82.36,783535,0
+SPTM.US,D,20251111,000000,82.183,82.615,82.07,82.53,423048,0
+SPTM.US,D,20251112,000000,82.72,82.815,82.35,82.59,365223,0
+SPTM.US,D,20251113,000000,82.215,82.275,81.04,81.25,789726,0
+SPTM.US,D,20251114,000000,80.42,81.64,80.22,81.17,588268,0
+SPTM.US,D,20251117,000000,80.86,81.38,79.98588,80.36,479381,0
+SPTM.US,D,20251118,000000,79.99,80.352,79.24,79.75,933543,0
+SPTM.US,D,20251119,000000,79.81,80.61,79.6,80.07,455215,0
+SPTM.US,D,20251120,000000,81.315,81.585,78.76,78.81,962042,0
+SPTM.US,D,20251121,000000,79.29,80.36,78.69,79.69,1091003,0
+SPTM.US,D,20251124,000000,80.18,81.01,80.01,80.86,642192,0
+SPTM.US,D,20251125,000000,80.85,81.81,80.43,81.71,471053,0
+SPTM.US,D,20251126,000000,82.07,82.5,81.9401,82.23,352442,0
+SPTM.US,D,20251128,000000,82.4,82.71,82.39,82.67,193449,0
+SPTM.US,D,20251201,000000,82.16,82.645,82.12,82.28,1360226,0
+SPTM.US,D,20251202,000000,82.523,82.6847,82.18,82.43,1020022,0
+SPTM.US,D,20251203,000000,82.3026,82.855,82.25,82.72,361999,0
+SPTM.US,D,20251204,000000,82.8716,82.93,82.48,82.8,1122140,0
+SPTM.US,D,20251205,000000,82.99,83.28666,82.84,82.97,416048,0
+SPTM.US,D,20251208,000000,83.05,83.08,82.47,82.7,533282,0
+SPTM.US,D,20251209,000000,82.6533,82.9463,82.595,82.62,427554,0
+SPTM.US,D,20251210,000000,82.5999,83.45,82.47,83.28,1097506,0
+SPTM.US,D,20251211,000000,83.03,83.525,82.7,83.5,2592315,0
+SPTM.US,D,20251212,000000,83.4379,83.49,82.33,82.6,769521,0
+SPTM.US,D,20251215,000000,83.02,83.06,82.32,82.47,710868,0
+SPTM.US,D,20251216,000000,82.2873,82.51,81.775,82.26,761145,0
+SPTM.US,D,20251217,000000,82.3848,82.39,81.34,81.38,767833,0
+SPTM.US,D,20251218,000000,82.1499,82.47,81.78,81.95,755161,0
+SPTM.US,D,20251219,000000,82.205,82.75,82.205,82.67,496809,0
+SPTM.US,D,20251222,000000,82.8802,83.0291,82.73,82.98,511549,0
+SPTM.US,D,20251223,000000,82.89,83.315,82.81,83.3,494783,0
+SPTM.US,D,20251224,000000,83.28,83.6375,83.28,83.57,405257,0
+SPTM.US,D,20251226,000000,83.6137,83.71,83.43,83.57,318264,0
+SPTM.US,D,20251229,000000,83.22,83.44,83.05,83.27,423036,0
+SPTM.US,D,20251230,000000,83.26,83.33,83.1,83.11,410413,0
+SPTM.US,D,20251231,000000,83.16,83.16,82.475,82.5,348444,0
+SPTM.US,D,20260102,000000,82.98,83.0877,82.3,82.69,1029772,0
+SPTM.US,D,20260105,000000,83.18,83.5,83.1,83.29,646441,0
+SPTM.US,D,20260106,000000,83.33,83.905,83.31,83.85,600519,0
+SPTM.US,D,20260107,000000,83.9,84.06,83.52,83.55,602675,0
+SPTM.US,D,20260108,000000,83.44,83.7193,83.33,83.6,558788,0
+SPTM.US,D,20260109,000000,83.78,84.2832,83.555,84.18,1137602,0
+SPTM.US,D,20260112,000000,83.76,84.38,83.72,84.27,603114,0
+SPTM.US,D,20260113,000000,84.36,84.41,83.855,84.16,569784,0
+SPTM.US,D,20260114,000000,83.835,83.885,83.27,83.77,495435,0
+SPTM.US,D,20260115,000000,84.23,84.435,83.95,84.05,451393,0
+SPTM.US,D,20260116,000000,84.23,84.27,83.81,83.99,509393,0
+SPTM.US,D,20260120,000000,82.76,83.16,82.19,82.32,1059172,0
+SPTM.US,D,20260121,000000,82.61,83.7,82.42,83.29,2705946,0
+SPTM.US,D,20260122,000000,83.87,83.995,83.51,83.71,470945,0
+SPTM.US,D,20260123,000000,83.68,83.894,83.495,83.68,338102,0
+SPTM.US,D,20260126,000000,83.82,84.21,83.79,84.08,462727,0
+SPTM.US,D,20260127,000000,84.23,84.4789,84.14,84.4,531978,0
+SPTM.US,D,20260128,000000,84.56,84.63,84.17,84.31,737085,0
+SPTM.US,D,20260129,000000,84.491,84.491,83.07,84.19,910265,0
+SPTM.US,D,20260130,000000,83.94,84.16,83.31,83.86,843170,0
+SPTM.US,D,20260202,000000,83.62,84.5289,83.56,84.33,766785,0
+SPTM.US,D,20260203,000000,84.49,84.54,83.01,83.7,781019,0
+SPTM.US,D,20260204,000000,83.82,83.97,82.82,83.34,1790709,0
+SPTM.US,D,20260205,000000,82.73,83.1,82.165,82.38,1108316,0
+SPTM.US,D,20260206,000000,82.86,84.2233,82.84,84.04,664754,0
+SPTM.US,D,20260209,000000,83.91,84.6277,83.76,84.42,447919,0
+SPTM.US,D,20260210,000000,84.5775,84.71,84.155,84.21,460855,0
+SPTM.US,D,20260211,000000,84.71,84.81,83.8314,84.14,580643,0
+SPTM.US,D,20260212,000000,84.446,84.62,82.76,82.87,619190,0
+SPTM.US,D,20260213,000000,82.9,83.52,82.42,82.96,737340,0
+SPTM.US,D,20260217,000000,82.94,83.35,82.25,83.09,1045987,0
+SPTM.US,D,20260218,000000,83.3,83.87,83.1,83.51,655911,0
diff --git a/daily/us/nyse etfs/2/spuc.us.txt b/daily/us/nyse etfs/2/spuc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9e8aa3ea6224bf98ab4990c7a764ecf1076f99e
--- /dev/null
+++ b/daily/us/nyse etfs/2/spuc.us.txt	
@@ -0,0 +1,1357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPUC.US,D,20200909,000000,23.8545,23.8545,23.8545,23.8545,4.0329598157403,0
+SPUC.US,D,20200910,000000,24.0518,24.0518,23.3724,23.3724,102.84047530138,0
+SPUC.US,D,20200914,000000,23.792,23.792,23.5816,23.5816,3799.0481464274,0
+SPUC.US,D,20200915,000000,23.8207,23.8207,23.7821,23.7821,102.84047530138,0
+SPUC.US,D,20200916,000000,23.6749,23.6749,23.6749,23.6749,3.0247198618053,0
+SPUC.US,D,20200917,000000,23.432,23.432,23.432,23.432,1.0082399539351,0
+SPUC.US,D,20200918,000000,23.1929,23.1929,23.182,23.182,102.84047530138,0
+SPUC.US,D,20200921,000000,22.5938,22.8438,22.5938,22.8438,102.84047530138,0
+SPUC.US,D,20200922,000000,23.1472,23.1472,23.1472,23.1472,3.0247198618053,0
+SPUC.US,D,20200923,000000,22.5324,22.5324,22.5324,22.5324,3.0247198618053,0
+SPUC.US,D,20200924,000000,22.6246,22.6246,22.6246,22.6246,1.0082399539351,0
+SPUC.US,D,20200925,000000,23.0153,23.0153,23.0153,23.0153,3.0247198618053,0
+SPUC.US,D,20200928,000000,23.3923,23.3923,23.3923,23.3923,218.78807000391,0
+SPUC.US,D,20200929,000000,23.3069,23.3069,23.3069,23.3069,3.0247198618053,0
+SPUC.US,D,20200930,000000,23.5539,23.5539,23.5539,23.5539,94.774555669898,0
+SPUC.US,D,20201001,000000,23.6521,23.6521,23.6521,23.6521,3.0247198618053,0
+SPUC.US,D,20201002,000000,23.4488,23.4488,23.4488,23.4488,3.0247198618053,0
+SPUC.US,D,20201005,000000,23.8762,23.8762,23.8762,23.8762,3.0247198618053,0
+SPUC.US,D,20201006,000000,23.5341,23.5341,23.5341,23.5341,3.0247198618053,0
+SPUC.US,D,20201007,000000,23.9764,23.9764,23.9764,23.9764,3.0247198618053,0
+SPUC.US,D,20201008,000000,24.1619,24.1619,24.1619,24.1619,2.0164799078702,0
+SPUC.US,D,20201009,000000,24.4188,24.4188,24.3653,24.3653,102.84047530138,0
+SPUC.US,D,20201012,000000,24.7967,24.8443,24.7967,24.8294,1505.3022512251,0
+SPUC.US,D,20201013,000000,24.6479,24.6479,24.6479,24.6479,4.0329598157403,0
+SPUC.US,D,20201014,000000,24.4287,24.4287,24.4287,24.4287,2.0164799078702,0
+SPUC.US,D,20201015,000000,24.2462,24.3603,24.2462,24.3603,217.77983004998,0
+SPUC.US,D,20201016,000000,24.396,24.396,24.396,24.396,51.420237650689,0
+SPUC.US,D,20201019,000000,23.9279,23.9279,23.9279,23.9279,4.0329598157403,0
+SPUC.US,D,20201020,000000,24.0915,24.0915,24.0915,24.0915,51.420237650689,0
+SPUC.US,D,20201021,000000,24.0141,24.0141,24.0141,24.0141,2.0164799078702,0
+SPUC.US,D,20201023,000000,24.1282,24.1748,24.1282,24.1748,1338.9426588258,0
+SPUC.US,D,20201026,000000,23.6868,23.6868,23.6868,23.6868,2.0164799078702,0
+SPUC.US,D,20201027,000000,23.6402,23.6402,23.6402,23.6402,2.0164799078702,0
+SPUC.US,D,20201028,000000,22.7813,22.7813,22.7813,22.7813,10.082399539351,0
+SPUC.US,D,20201029,000000,22.9419,23.1047,22.9419,23.1047,165.35135244535,0
+SPUC.US,D,20201030,000000,22.6762,22.6762,22.6762,22.6762,2.0164799078702,0
+SPUC.US,D,20201102,000000,23.0054,23.0054,23.0054,23.0054,2.0164799078702,0
+SPUC.US,D,20201103,000000,23.5291,23.5291,23.5291,23.5291,2.0164799078702,0
+SPUC.US,D,20201104,000000,23.8395,24.033,23.8395,24.031,1978.1667896206,0
+SPUC.US,D,20201105,000000,24.6707,24.6707,24.5566,24.5566,8796.8935980836,0
+SPUC.US,D,20201106,000000,24.5468,24.5468,24.5468,24.5468,8.0659196314807,0
+SPUC.US,D,20201109,000000,25.2212,25.3084,24.8632,24.8632,3748.6361487306,0
+SPUC.US,D,20201110,000000,24.7758,24.7758,24.7758,24.7758,2.0164799078702,0
+SPUC.US,D,20201111,000000,24.9861,24.9861,24.9861,24.9861,2.0164799078702,0
+SPUC.US,D,20201112,000000,24.7094,24.7094,24.7074,24.7074,5384.0013540134,0
+SPUC.US,D,20201113,000000,24.9415,25.1002,24.9415,25.1002,4239.649006297,0
+SPUC.US,D,20201116,000000,25.3808,25.3808,25.3808,25.3808,4.0329598157403,0
+SPUC.US,D,20201117,000000,25.3006,25.3006,25.3006,25.3006,2.0164799078702,0
+SPUC.US,D,20201118,000000,25.3283,25.3283,24.995,24.995,942.7043569293,0
+SPUC.US,D,20201119,000000,25.3768,25.3768,25.0427,25.0427,1187.7066657355,0
+SPUC.US,D,20201120,000000,24.8731,24.8731,24.8731,24.8731,127.03823419582,0
+SPUC.US,D,20201123,000000,24.9811,24.9811,24.9811,24.9811,62.510877143975,0
+SPUC.US,D,20201124,000000,25.4532,25.4532,25.4474,25.4474,719.88332710965,0
+SPUC.US,D,20201125,000000,25.4057,25.4057,25.3947,25.3947,166.35959239929,0
+SPUC.US,D,20201127,000000,25.4502,25.4502,25.4502,25.4502,62.510877143975,0
+SPUC.US,D,20201130,000000,25.2916,25.2916,25.2916,25.2916,64.527357051845,0
+SPUC.US,D,20201201,000000,25.6576,25.6576,25.6576,25.6576,3.0247198618053,0
+SPUC.US,D,20201202,000000,25.6933,25.6933,25.6933,25.6933,3.0247198618053,0
+SPUC.US,D,20201203,000000,25.6387,25.6387,25.6387,25.6387,3.0247198618053,0
+SPUC.US,D,20201204,000000,25.9174,25.9174,25.9174,25.9174,3.0247198618053,0
+SPUC.US,D,20201207,000000,25.8579,25.8579,25.8579,25.8579,10.082399539351,0
+SPUC.US,D,20201209,000000,25.7409,25.7409,25.7409,25.7409,1.0082399539351,0
+SPUC.US,D,20201210,000000,25.608,25.6933,25.608,25.6933,116.95583465647,0
+SPUC.US,D,20201211,000000,25.612,25.612,25.612,25.612,10.082399539351,0
+SPUC.US,D,20201214,000000,25.8034,25.8034,25.5108,25.5336,105822.84908512,0
+SPUC.US,D,20201215,000000,25.8332,25.8332,25.8332,25.8332,10.082399539351,0
+SPUC.US,D,20201216,000000,25.9194,25.9194,25.9194,25.9194,31.255438571988,0
+SPUC.US,D,20201217,000000,26.0534,26.0534,26.0534,26.0534,10.082399539351,0
+SPUC.US,D,20201218,000000,25.8708,25.9958,25.8034,25.9958,1857.1779951484,0
+SPUC.US,D,20201221,000000,25.8282,25.8282,25.8282,25.8282,3.0247198618053,0
+SPUC.US,D,20201222,000000,25.7825,25.7825,25.7825,25.7825,10.082399539351,0
+SPUC.US,D,20201223,000000,25.8282,25.8282,25.8282,25.8282,15.123599309026,0
+SPUC.US,D,20201224,000000,25.8699,25.8699,25.8699,25.8699,2.0164799078702,0
+SPUC.US,D,20201228,000000,26.1277,26.1277,26.1277,26.1277,2.0164799078702,0
+SPUC.US,D,20201229,000000,26.1932,26.1932,26.0771,26.0771,107.88167507105,0
+SPUC.US,D,20201230,000000,26.1297,26.1297,26.1297,26.1297,2.0164799078702,0
+SPUC.US,D,20201231,000000,26.2943,26.2943,26.2943,26.2943,3.0247198618053,0
+SPUC.US,D,20210104,000000,25.8748,25.8748,25.8748,25.8748,43.354318019209,0
+SPUC.US,D,20210105,000000,26.1248,26.1248,26.0602,26.0602,9974.5178642798,0
+SPUC.US,D,20210106,000000,26.2437,26.2437,26.2437,26.2437,39.321358203468,0
+SPUC.US,D,20210107,000000,26.6693,26.7089,26.6693,26.6742,1351.041538273,0
+SPUC.US,D,20210108,000000,26.7476,26.8488,26.7476,26.8488,532.35069567772,0
+SPUC.US,D,20210111,000000,26.7288,26.8249,26.6703,26.6703,702.74324789275,0
+SPUC.US,D,20210112,000000,26.704,26.704,26.704,26.704,6.0494397236105,0
+SPUC.US,D,20210113,000000,26.699,26.7515,26.6693,26.7515,1437.7501743114,0
+SPUC.US,D,20210114,000000,26.8249,26.8249,26.6157,26.6157,267.1835877928,0
+SPUC.US,D,20210115,000000,26.3885,26.3975,26.3875,26.3935,617.04285180827,0
+SPUC.US,D,20210119,000000,26.6375,26.6375,26.6375,26.6375,2.0164799078702,0
+SPUC.US,D,20210120,000000,27.0689,27.0968,27.0689,27.0968,124.01351433402,0
+SPUC.US,D,20210121,000000,27.1175,27.1235,27.1175,27.1235,107.88167507105,0
+SPUC.US,D,20210122,000000,26.9916,27.0451,26.9916,27.0451,314.57086562775,0
+SPUC.US,D,20210125,000000,27.1175,27.1345,27.1175,27.1345,4048.0834150494,0
+SPUC.US,D,20210126,000000,27.2633,27.2633,27.1027,27.1027,48659.676656815,0
+SPUC.US,D,20210127,000000,26.4054,26.4054,26.4054,26.4054,81.667436268742,0
+SPUC.US,D,20210128,000000,26.933,26.933,26.703,26.703,208.70567046456,0
+SPUC.US,D,20210129,000000,26.1733,26.1932,26.1733,26.1932,3945.242939748,0
+SPUC.US,D,20210201,000000,26.329,26.6504,26.3191,26.6067,189320.24087026,0
+SPUC.US,D,20210202,000000,27.1473,27.1473,27.0015,27.0015,492.02109752032,0
+SPUC.US,D,20210203,000000,27.0541,27.0541,27.0124,27.0124,3622.6061544888,0
+SPUC.US,D,20210204,000000,27.186,27.2831,27.186,27.2831,534.36717558559,0
+SPUC.US,D,20210205,000000,27.4558,27.4676,27.4101,27.4608,3050.9341006076,0
+SPUC.US,D,20210208,000000,27.6144,27.6641,27.5956,27.6641,31661.759273424,0
+SPUC.US,D,20210209,000000,27.6432,27.673,27.6333,27.672,22071.380831593,0
+SPUC.US,D,20210210,000000,27.6631,27.7602,27.6621,27.6621,2064.8754256591,0
+SPUC.US,D,20210211,000000,27.8099,27.8099,27.7345,27.7345,3626.6391143045,0
+SPUC.US,D,20210212,000000,27.8971,27.8971,27.8971,27.8971,69.568556821521,0
+SPUC.US,D,20210216,000000,27.907,27.907,27.907,27.907,102.84047530138,0
+SPUC.US,D,20210217,000000,27.9358,27.9358,27.8942,27.8942,245.00230880623,0
+SPUC.US,D,20210218,000000,27.4776,27.7196,27.4776,27.7196,848.93804121334,0
+SPUC.US,D,20210219,000000,27.5767,27.5767,27.5767,27.5767,91.749835808093,0
+SPUC.US,D,20210222,000000,27.3258,27.3258,27.3258,27.3258,15.123599309026,0
+SPUC.US,D,20210223,000000,27.3527,27.3527,27.3527,27.3527,101.83223534744,0
+SPUC.US,D,20210224,000000,27.668,27.7315,27.668,27.7315,523.27653609231,0
+SPUC.US,D,20210225,000000,27.3417,27.4101,27.0451,27.0451,1173.5913063804,0
+SPUC.US,D,20210226,000000,26.9232,26.943,26.7675,26.8151,17343.743687592,0
+SPUC.US,D,20210301,000000,27.4676,27.4676,27.3884,27.3884,2774.6763532294,0
+SPUC.US,D,20210302,000000,27.2733,27.2733,27.2484,27.2484,561.58965434184,0
+SPUC.US,D,20210303,000000,27.0789,27.0789,26.8061,26.8061,444.63381968537,0
+SPUC.US,D,20210304,000000,26.3221,26.3221,26.3221,26.3221,5.0411997696754,0
+SPUC.US,D,20210305,000000,26.5046,26.9261,26.5046,26.9261,885.234679555,0
+SPUC.US,D,20210308,000000,26.7714,26.7714,26.7714,26.7714,46.379037881014,0
+SPUC.US,D,20210309,000000,27.2455,27.3517,27.1592,27.2117,1198.7973052288,0
+SPUC.US,D,20210310,000000,27.4578,27.4578,27.4191,27.4191,688.62788853766,0
+SPUC.US,D,20210311,000000,27.7781,27.7781,27.7781,27.7781,54.444957512495,0
+SPUC.US,D,20210312,000000,27.8277,27.8515,27.8277,27.8515,241.97758894442,0
+SPUC.US,D,20210315,000000,28.0082,28.0082,28.0082,28.0082,119.98055451828,0
+SPUC.US,D,20210316,000000,27.9794,27.9794,27.9705,27.9705,281.29894714789,0
+SPUC.US,D,20210317,000000,27.9953,27.9983,27.9953,27.9983,416.40310097519,0
+SPUC.US,D,20210318,000000,27.6819,27.6819,27.555,27.555,344.8180642458,0
+SPUC.US,D,20210319,000000,27.5559,27.5559,27.4598,27.4598,2092.0979044153,0
+SPUC.US,D,20210322,000000,27.6918,27.6918,27.5867,27.5867,920.52307794273,0
+SPUC.US,D,20210323,000000,27.2861,27.2861,27.2861,27.2861,1.0082399539351,0
+SPUC.US,D,20210324,000000,27.4578,27.4578,27.1513,27.1513,792.47660379298,0
+SPUC.US,D,20210325,000000,27.2534,27.2812,27.2534,27.2812,393.21358203468,0
+SPUC.US,D,20210326,000000,27.4578,27.7999,27.4578,27.793,4263.8467651915,0
+SPUC.US,D,20210329,000000,27.5857,27.7761,27.5857,27.7761,1178.6325061501,0
+SPUC.US,D,20210330,000000,27.549,27.549,27.549,27.549,34.280158433793,0
+SPUC.US,D,20210331,000000,27.6631,27.7861,27.6631,27.7861,231.89518940507,0
+SPUC.US,D,20210401,000000,28.1084,28.1084,28.1084,28.1084,80.659196314807,0
+SPUC.US,D,20210405,000000,28.5587,28.6668,28.5587,28.6668,298.43902636479,0
+SPUC.US,D,20210406,000000,28.7829,28.7829,28.6083,28.6608,958.83619619227,0
+SPUC.US,D,20210407,000000,28.7332,28.7541,28.6558,28.7025,3018.6704220816,0
+SPUC.US,D,20210408,000000,28.9127,28.9127,28.9127,28.9127,2.0164799078702,0
+SPUC.US,D,20210409,000000,28.9584,29.2768,28.9584,29.2768,1068.7343511712,0
+SPUC.US,D,20210412,000000,29.3849,29.3849,29.1826,29.3055,1252.2340227874,0
+SPUC.US,D,20210413,000000,29.4156,29.4345,29.4156,29.4345,389.18062221894,0
+SPUC.US,D,20210414,000000,29.4066,29.4066,29.2261,29.2261,2546.81412364,0
+SPUC.US,D,20210415,000000,29.6487,29.6487,29.5287,29.6308,1258.283462511,0
+SPUC.US,D,20210416,000000,29.8441,29.848,29.8441,29.848,414.38662106732,0
+SPUC.US,D,20210419,000000,29.5614,29.5753,29.5614,29.5753,131.07119401156,0
+SPUC.US,D,20210420,000000,29.25,29.3005,29.25,29.3005,510.16941669115,0
+SPUC.US,D,20210421,000000,29.2113,29.6348,29.2014,29.6348,3709.3147905272,0
+SPUC.US,D,20210422,000000,29.621,29.621,29.2301,29.3184,363.97462337057,0
+SPUC.US,D,20210423,000000,29.6675,29.6675,29.6675,29.6675,45.370797927079,0
+SPUC.US,D,20210426,000000,29.4742,29.8927,29.3184,29.3184,1275.4235417279,0
+SPUC.US,D,20210427,000000,29.8927,29.8927,29.7766,29.8243,384.13942244927,0
+SPUC.US,D,20210428,000000,29.8084,29.8441,29.734,29.734,1299.6213006223,0
+SPUC.US,D,20210429,000000,30.0484,30.0484,29.8917,29.8917,151.23599309026,0
+SPUC.US,D,20210430,000000,30.4372,30.4372,29.7251,29.7439,847.92980125941,0
+SPUC.US,D,20210503,000000,29.853,29.853,29.7945,29.7945,318.60382544349,0
+SPUC.US,D,20210504,000000,29.3769,29.5237,29.3571,29.5237,262.14238802312,0
+SPUC.US,D,20210505,000000,29.3888,29.7469,29.3888,29.5456,273.23302751641,0
+SPUC.US,D,20210506,000000,29.846,29.846,29.846,29.846,47.387277834949,0
+SPUC.US,D,20210507,000000,30.2051,30.2071,30.1803,30.1803,326.66974507497,0
+SPUC.US,D,20210510,000000,29.8729,29.8729,29.8133,29.8133,179.46671180045,0
+SPUC.US,D,20210511,000000,29.4066,29.4066,29.3284,29.4038,427.49374046848,0
+SPUC.US,D,20210512,000000,28.6698,28.6698,28.6698,28.6698,10.082399539351,0
+SPUC.US,D,20210513,000000,29.2113,29.2301,29.1042,29.1042,974.96803545523,0
+SPUC.US,D,20210514,000000,29.5872,29.5872,29.5872,29.5872,146.19479332059,0
+SPUC.US,D,20210517,000000,29.4066,29.4325,29.4066,29.4325,106.87343511712,0
+SPUC.US,D,20210518,000000,29.2113,29.2113,29.1627,29.1627,178.45847184651,0
+SPUC.US,D,20210519,000000,28.7729,28.9762,28.6558,28.9762,1645.4476048221,0
+SPUC.US,D,20210520,000000,29.491,29.491,29.3769,29.3769,750.1305257277,0
+SPUC.US,D,20210521,000000,29.3085,29.3601,29.3085,29.3601,3012.620982358,0
+SPUC.US,D,20210524,000000,29.7271,29.7271,29.7271,29.7271,2.0164799078702,0
+SPUC.US,D,20210525,000000,29.8014,29.8014,29.5614,29.609,355.90870373908,0
+SPUC.US,D,20210526,000000,29.614,29.614,29.614,29.614,67.552076913651,0
+SPUC.US,D,20210527,000000,29.6457,29.6457,29.6457,29.6457,198.62327092521,0
+SPUC.US,D,20210528,000000,29.6487,29.6487,29.6487,29.6487,4.0329598157403,0
+SPUC.US,D,20210601,000000,29.6487,29.6487,29.6278,29.6278,563.60613424971,0
+SPUC.US,D,20210602,000000,29.5713,29.6735,29.5713,29.6735,2582.1025220278,0
+SPUC.US,D,20210603,000000,29.611,29.611,29.5486,29.5486,495.04581738213,0
+SPUC.US,D,20210604,000000,29.8877,29.8877,29.8243,29.8818,1613.1839262961,0
+SPUC.US,D,20210607,000000,29.856,29.856,29.856,29.856,57.4696773743,0
+SPUC.US,D,20210608,000000,29.6983,29.8263,29.6983,29.8263,354.90046378515,0
+SPUC.US,D,20210609,000000,29.8729,29.8729,29.7826,29.7826,142.16183350485,0
+SPUC.US,D,20210610,000000,29.8391,29.8391,29.8391,29.8391,29.238958664117,0
+SPUC.US,D,20210611,000000,29.856,29.856,29.8391,29.846,1029.4129929677,0
+SPUC.US,D,20210614,000000,29.852,29.9413,29.8391,29.9413,812.64140287168,0
+SPUC.US,D,20210615,000000,29.863,29.8887,29.863,29.8887,943.71259688324,0
+SPUC.US,D,20210616,000000,29.6557,29.6557,29.6557,29.6557,2.0164799078702,0
+SPUC.US,D,20210617,000000,29.6586,29.6586,29.6268,29.6268,944.72083683717,0
+SPUC.US,D,20210618,000000,29.2113,29.2113,29.1577,29.1577,341.79334438399,0
+SPUC.US,D,20210621,000000,29.5911,29.5951,29.5911,29.5951,617.04285180827,0
+SPUC.US,D,20210622,000000,29.8729,29.8729,29.8084,29.8084,650.31477028813,0
+SPUC.US,D,20210623,000000,29.7469,29.7469,29.732,29.732,410.35366125158,0
+SPUC.US,D,20210624,000000,29.9809,29.9809,29.9452,29.9492,973.95979550129,0
+SPUC.US,D,20210625,000000,30.0484,30.1257,30.0484,30.1257,2966.241944477,0
+SPUC.US,D,20210628,000000,30.0385,30.2011,30.0385,30.2011,777.35300448395,0
+SPUC.US,D,20210629,000000,30.2338,30.2627,30.2338,30.2627,434.55142014602,0
+SPUC.US,D,20210630,000000,30.3429,30.3429,30.3429,30.3429,35.288398387728,0
+SPUC.US,D,20210701,000000,30.4887,30.5513,30.4887,30.5513,245.00230880623,0
+SPUC.US,D,20210702,000000,30.7625,30.9847,30.7625,30.9847,231.89518940507,0
+SPUC.US,D,20210706,000000,30.8687,30.8687,30.8687,30.8687,116.95583465647,0
+SPUC.US,D,20210707,000000,31.0928,31.0928,31.0928,31.0928,214.75511018817,0
+SPUC.US,D,20210708,000000,30.6742,30.6941,30.6742,30.6901,525.29301600018,0
+SPUC.US,D,20210709,000000,31.2058,31.2058,31.2058,31.2058,29.238958664117,0
+SPUC.US,D,20210712,000000,31.3933,31.3933,31.3933,31.3933,5.0411997696754,0
+SPUC.US,D,20210713,000000,31.2614,31.2614,31.2108,31.2108,557.5566945261,0
+SPUC.US,D,20210714,000000,31.2892,31.2892,31.2892,31.2892,98.807515485638,0
+SPUC.US,D,20210715,000000,31.0512,31.0948,31.0512,31.0889,1517.4011306723,0
+SPUC.US,D,20210716,000000,30.7001,30.7001,30.7001,30.7001,1.0082399539351,0
+SPUC.US,D,20210719,000000,29.9244,29.9244,29.9244,29.9244,123.00527438008,0
+SPUC.US,D,20210720,000000,30.6941,30.6941,30.6941,30.6941,19.156559124767,0
+SPUC.US,D,20210721,000000,30.9678,31.0293,30.9381,31.0293,563.60613424971,0
+SPUC.US,D,20210722,000000,31.1364,31.1364,31.1364,31.1364,33.271918479858,0
+SPUC.US,D,20210723,000000,31.7702,31.7702,31.7256,31.7256,680.56196890618,0
+SPUC.US,D,20210726,000000,31.8684,31.8793,31.7702,31.8793,220.80454991178,0
+SPUC.US,D,20210727,000000,31.5937,31.5937,31.5917,31.5917,579.73797351267,0
+SPUC.US,D,20210728,000000,31.5064,31.5927,31.5064,31.5927,190.55735129373,0
+SPUC.US,D,20210729,000000,31.79,31.9071,31.79,31.794,440.60085986963,0
+SPUC.US,D,20210730,000000,31.5451,31.5451,31.4568,31.4806,850.95452112121,0
+SPUC.US,D,20210802,000000,31.672,31.672,31.3536,31.3536,222.82102981965,0
+SPUC.US,D,20210803,000000,31.7702,31.7702,31.7643,31.7643,400.27126171223,0
+SPUC.US,D,20210804,000000,31.6334,31.6334,31.5183,31.5183,547.47429498675,0
+SPUC.US,D,20210805,000000,31.7503,31.7583,31.7503,31.7583,732.99044651081,0
+SPUC.US,D,20210806,000000,31.8674,31.8674,31.8674,31.8674,70.576796775456,0
+SPUC.US,D,20210809,000000,31.798,31.798,31.798,31.798,97.799275531703,0
+SPUC.US,D,20210810,000000,31.8397,31.8397,31.8397,31.8397,38.313118249533,0
+SPUC.US,D,20210811,000000,31.9616,32.0242,31.9616,32.0162,993.11635462606,0
+SPUC.US,D,20210812,000000,31.917,32.1838,31.9131,32.1838,492.02109752032,0
+SPUC.US,D,20210813,000000,32.2691,32.2691,32.2195,32.2195,252.05998848377,0
+SPUC.US,D,20210816,000000,32.406,32.4476,32.3832,32.4476,902.3747587719,0
+SPUC.US,D,20210817,000000,31.8,32.0232,31.7503,32.0232,1858.1862351024,0
+SPUC.US,D,20210818,000000,32.0053,32.0053,31.5957,31.5957,3667.9769524158,0
+SPUC.US,D,20210819,000000,31.8,31.8188,31.6344,31.6344,3420.9581637017,0
+SPUC.US,D,20210820,000000,32.0242,32.0539,31.8783,32.0122,1143.3441077624,0
+SPUC.US,D,20210823,000000,32.4259,32.4259,32.3088,32.3415,309.52966585807,0
+SPUC.US,D,20210824,000000,32.4457,32.4556,32.4457,32.4506,281.29894714789,0
+SPUC.US,D,20210825,000000,32.4953,32.4953,32.4953,32.4953,566.63085411152,0
+SPUC.US,D,20210826,000000,32.4159,32.4259,32.2404,32.2404,6004.0689256834,0
+SPUC.US,D,20210827,000000,32.6232,32.6232,32.6232,32.6232,41.337838111338,0
+SPUC.US,D,20210830,000000,32.8681,32.8681,32.8681,32.8681,113.93111479466,0
+SPUC.US,D,20210831,000000,32.8265,32.9247,32.762,32.762,5294.2679981131,0
+SPUC.US,D,20210901,000000,32.9247,32.9733,32.8136,32.8136,1487.1539320543,0
+SPUC.US,D,20210902,000000,32.9148,32.9545,32.886,32.9287,1619.2333660197,0
+SPUC.US,D,20210903,000000,33.003,33.003,32.9297,32.9297,582.76269337448,0
+SPUC.US,D,20210907,000000,34.2458,34.2458,32.8583,32.8583,2396.5863705037,0
+SPUC.US,D,20210908,000000,32.758,32.7779,32.758,32.763,514.20237650689,0
+SPUC.US,D,20210909,000000,32.7492,32.7492,32.5518,32.5518,2683.9347573752,0
+SPUC.US,D,20210910,000000,32.4506,32.5041,32.1808,32.1848,4808.2963403164,0
+SPUC.US,D,20210913,000000,32.2939,32.2939,32.1808,32.2344,175856.20452541,0
+SPUC.US,D,20210914,000000,32.0242,32.0242,31.8188,31.8188,2685.9512372831,0
+SPUC.US,D,20210915,000000,32.1907,32.4457,32.1421,32.3563,1711.9914417818,0
+SPUC.US,D,20210916,000000,32.1808,32.4259,32.1808,32.2889,1068.7343511712,0
+SPUC.US,D,20210917,000000,32.3673,32.3673,31.9041,31.9041,1817.856636945,0
+SPUC.US,D,20210920,000000,31.3101,31.3101,30.948,31.2415,4051.1081349112,0
+SPUC.US,D,20210921,000000,31.2912,31.3298,31.1633,31.2168,2748.462114427,0
+SPUC.US,D,20210922,000000,31.555,31.555,31.5371,31.5371,306.50494599627,0
+SPUC.US,D,20210923,000000,32.0439,32.162,32.0132,32.0132,3607.4825551797,0
+SPUC.US,D,20210924,000000,31.9567,32.0439,31.9557,32.0251,507.14469682935,0
+SPUC.US,D,20210927,000000,31.7702,31.8287,31.7702,31.8287,1672.6700835783,0
+SPUC.US,D,20210928,000000,31.3398,31.3398,31.0452,31.0452,2066.8919055669,0
+SPUC.US,D,20210929,000000,31.1543,31.2029,31.1057,31.1057,2112.262703494,0
+SPUC.US,D,20210930,000000,30.9381,30.9381,30.6058,30.6395,2558.9130030872,0
+SPUC.US,D,20211001,000000,30.5761,31.183,30.5274,31.0839,2076.9743051063,0
+SPUC.US,D,20211004,000000,30.5225,30.58,30.5225,30.58,499.07877719787,0
+SPUC.US,D,20211005,000000,31.0948,31.0948,30.9837,30.9837,699.71852803095,0
+SPUC.US,D,20211006,000000,30.8012,31.1424,30.8012,31.1424,182.49143166225,0
+SPUC.US,D,20211007,000000,31.79,31.79,31.4499,31.4499,2259.4657367685,0
+SPUC.US,D,20211008,000000,31.5163,31.5163,31.4182,31.421,1250.2175428795,0
+SPUC.US,D,20211011,000000,31.5937,31.5937,31.07,31.07,1895.491113398,0
+SPUC.US,D,20211012,000000,30.9619,30.9619,30.9619,30.9619,83.683916176612,0
+SPUC.US,D,20211013,000000,31.3001,31.3001,30.7823,31.0591,5793.346775311,0
+SPUC.US,D,20211014,000000,31.7077,31.7702,31.6968,31.7176,2013.4551880084,0
+SPUC.US,D,20211015,000000,32.0936,32.0936,32.0489,32.0569,986.05867494851,0
+SPUC.US,D,20211018,000000,31.8873,32.2304,31.8873,32.2145,8880.5775142602,0
+SPUC.US,D,20211019,000000,32.4744,32.4744,32.4744,32.4744,49.403757742819,0
+SPUC.US,D,20211020,000000,32.5428,32.6996,32.5428,32.6282,894.30883914042,0
+SPUC.US,D,20211021,000000,32.6212,32.7561,32.6112,32.7561,645.27357051845,0
+SPUC.US,D,20211022,000000,32.758,32.758,32.7095,32.7412,3188.0547343427,0
+SPUC.US,D,20211025,000000,32.9198,32.9198,32.8761,32.9108,889.26763937074,0
+SPUC.US,D,20211026,000000,33.1598,33.1905,33.0289,33.0289,820.70732250316,0
+SPUC.US,D,20211027,000000,33.1111,33.1111,32.893,32.893,818.69084259529,0
+SPUC.US,D,20211028,000000,33.2272,33.2728,33.2272,33.2728,380.10646263353,0
+SPUC.US,D,20211029,000000,33.1796,33.3879,33.1796,33.3879,538.40013540134,0
+SPUC.US,D,20211101,000000,33.3849,33.4633,33.3353,33.4326,3334.2495276633,0
+SPUC.US,D,20211102,000000,33.6785,33.6785,33.5605,33.6131,1921.7053522003,0
+SPUC.US,D,20211103,000000,33.6943,33.9632,33.6943,33.9632,1554.7060089679,0
+SPUC.US,D,20211104,000000,34.0306,34.2259,34.0306,34.2081,3980.5313381357,0
+SPUC.US,D,20211105,000000,34.5979,34.6663,34.471,34.6633,6658.4166557873,0
+SPUC.US,D,20211108,000000,34.6256,34.6256,34.6256,34.6256,75.617996545131,0
+SPUC.US,D,20211109,000000,34.3727,34.3847,34.3727,34.3847,303.48022613446,0
+SPUC.US,D,20211110,000000,33.9622,34.0207,33.9036,33.984,1384.3134567529,0
+SPUC.US,D,20211111,000000,34.1278,34.1278,33.9423,33.978,7651.5330104134,0
+SPUC.US,D,20211112,000000,34.3252,34.3252,34.3252,34.3252,62.510877143975,0
+SPUC.US,D,20211115,000000,34.334,34.3529,34.2805,34.2805,1327.8520193325,0
+SPUC.US,D,20211116,000000,34.4214,34.6227,34.4214,34.5899,443.62557973144,0
+SPUC.US,D,20211117,000000,34.5682,34.588,34.5235,34.5235,582.76269337448,0
+SPUC.US,D,20211118,000000,34.8717,34.8717,34.5682,34.7507,8854.3632754579,0
+SPUC.US,D,20211119,000000,34.7249,34.8618,34.6276,34.6396,5652.1931817601,0
+SPUC.US,D,20211122,000000,35.077,35.077,34.5562,34.5562,3339.290727433,0
+SPUC.US,D,20211123,000000,34.3629,34.5612,34.2061,34.5612,7042.5560782366,0
+SPUC.US,D,20211124,000000,34.334,34.7447,34.334,34.6961,3897.855661913,0
+SPUC.US,D,20211126,000000,33.7757,33.7757,33.4633,33.7043,1541.5988895667,0
+SPUC.US,D,20211129,000000,34.2845,34.2845,34.1744,34.1744,1599.068566941,0
+SPUC.US,D,20211130,000000,33.6388,33.6388,33.2936,33.2936,567.63909406545,0
+SPUC.US,D,20211201,000000,33.8253,34.1873,32.8841,32.8841,3492.5432004311,0
+SPUC.US,D,20211202,000000,32.886,33.6586,32.886,33.3909,3819.2129455061,0
+SPUC.US,D,20211203,000000,33.4633,33.4633,32.8464,33.1121,3325.1753680779,0
+SPUC.US,D,20211206,000000,33.5267,33.7955,33.4434,33.5902,12012.170811183,0
+SPUC.US,D,20211207,000000,34.6078,34.6178,34.5087,34.5087,1019.3305934284,0
+SPUC.US,D,20211208,000000,34.6128,34.6485,34.4313,34.6485,1262.3164223267,0
+SPUC.US,D,20211209,000000,34.2746,34.5592,34.2646,34.2646,879.18523983139,0
+SPUC.US,D,20211210,000000,34.461,34.6366,34.461,34.6366,1918.6806323385,0
+SPUC.US,D,20211213,000000,34.3529,34.3876,34.2746,34.2756,2343.1496529451,0
+SPUC.US,D,20211214,000000,33.8541,33.8541,33.7469,33.8144,3980.5313381357,0
+SPUC.US,D,20211215,000000,33.9225,34.6148,33.8441,34.6148,2417.7594095363,0
+SPUC.US,D,20211216,000000,34.8181,34.8915,34.2616,34.2616,28949.593797338,0
+SPUC.US,D,20211217,000000,33.8838,34.0593,33.5367,33.733,13183.745637655,0
+SPUC.US,D,20211220,000000,32.9832,33.1082,32.9356,33.1082,10831.521825125,0
+SPUC.US,D,20211221,000000,33.3552,34.0207,33.3552,33.9632,33910.134370699,0
+SPUC.US,D,20211222,000000,34.0593,34.461,33.9929,34.461,5877.0306914876,0
+SPUC.US,D,20211223,000000,34.706,34.9401,34.706,34.8171,8686.9954431047,0
+SPUC.US,D,20211227,000000,35.4083,35.538,35.4083,35.538,6800.5784892921,0
+SPUC.US,D,20211228,000000,35.4827,35.4827,35.4306,35.4306,204.67271064882,0
+SPUC.US,D,20211229,000000,35.5769,35.5867,35.4875,35.498,5045.2327294912,0
+SPUC.US,D,20211230,000000,35.5769,35.5769,35.2528,35.2528,954.80323637653,0
+SPUC.US,D,20211231,000000,35.0725,35.0725,35.0725,35.0725,185.51615152406,0
+SPUC.US,D,20220103,000000,35.448,35.448,35.0363,35.3636,1398.428816108,0
+SPUC.US,D,20220104,000000,35.7058,35.7058,35.1305,35.3854,2418.7676494903,0
+SPUC.US,D,20220105,000000,35.1702,35.3389,34.3443,34.3443,14554.951975006,0
+SPUC.US,D,20220106,000000,34.3767,34.5057,34.1785,34.1904,3990.6137376751,0
+SPUC.US,D,20220107,000000,34.1487,34.3668,33.9956,33.9956,7163.5448727088,0
+SPUC.US,D,20220110,000000,33.4345,33.7881,33.1072,33.7881,7335.9539048317,0
+SPUC.US,D,20220111,000000,33.6825,34.2825,33.6825,34.2424,3495.5679202929,0
+SPUC.US,D,20220112,000000,34.6346,34.6346,34.3172,34.4293,1396.4123362001,0
+SPUC.US,D,20220113,000000,34.2181,34.2181,33.6871,33.6871,5208.5676020286,0
+SPUC.US,D,20220114,000000,33.4841,33.7221,33.4841,33.7101,1073.7755509409,0
+SPUC.US,D,20220118,000000,32.9782,33.2361,32.8394,32.8537,19966.175807777,0
+SPUC.US,D,20220119,000000,33.1717,33.1717,32.5162,32.5162,5234.781840831,0
+SPUC.US,D,20220120,000000,32.7849,33.0873,32.0045,32.0045,6464.8345846318,0
+SPUC.US,D,20220121,000000,31.5204,31.9864,31.3565,31.3565,7431.7367004555,0
+SPUC.US,D,20220124,000000,31.0442,31.3807,30.3301,31.3807,6283.3513929234,0
+SPUC.US,D,20220125,000000,30.8855,31.0739,30.8855,30.9627,613.00989199253,0
+SPUC.US,D,20220126,000000,31.7484,31.7484,30.8657,30.8823,2254.4245369988,0
+SPUC.US,D,20220127,000000,31.5698,31.9963,30.5978,30.719,15281.892981794,0
+SPUC.US,D,20220128,000000,30.6574,31.509,30.3846,31.509,4426.173397775,0
+SPUC.US,D,20220131,000000,31.6789,32.268,31.5867,32.268,152309.76864121,0
+SPUC.US,D,20220201,000000,32.3138,32.507,32.0757,32.507,9101.382064172,0
+SPUC.US,D,20220202,000000,32.5915,32.8745,32.5915,32.8745,14864.481640865,0
+SPUC.US,D,20220203,000000,32.5518,32.5518,31.9287,31.9287,31016.485702905,0
+SPUC.US,D,20220204,000000,32.2245,32.2641,32.1485,32.1485,2490.3526862197,0
+SPUC.US,D,20220207,000000,32.0261,32.2047,31.898,31.898,60435.919318777,0
+SPUC.US,D,20220208,000000,31.8178,32.2859,31.8178,32.2859,1383.3052167989,0
+SPUC.US,D,20220209,000000,32.8791,32.8791,32.8163,32.8163,1071.759071033,0
+SPUC.US,D,20220210,000000,32.2145,32.2145,32.0956,32.162,899.3500389101,0
+SPUC.US,D,20220211,000000,32.155,32.155,31.3616,31.4666,4989.7795320247,0
+SPUC.US,D,20220214,000000,31.1236,31.3566,30.9946,31.2749,21731.603967117,0
+SPUC.US,D,20220215,000000,31.7732,31.7887,31.7732,31.7887,330.70270489071,0
+SPUC.US,D,20220216,000000,31.5848,31.9269,31.5302,31.8363,1962.0349503577,0
+SPUC.US,D,20220217,000000,31.4112,31.431,31.0442,31.0452,4469.5277157942,0
+SPUC.US,D,20220218,000000,31.183,31.183,30.6872,30.782,9716.4084360724,0
+SPUC.US,D,20220222,000000,30.6822,30.8526,30.4032,30.4032,3211.2442532832,0
+SPUC.US,D,20220223,000000,30.578,30.578,29.8274,29.8274,3369.5379260511,0
+SPUC.US,D,20220224,000000,29.4294,30.3196,29.259,30.3196,6483.9911437565,0
+SPUC.US,D,20220225,000000,30.588,31.081,30.3995,31.081,4905.0873758942,0
+SPUC.US,D,20220228,000000,30.7466,31.069,30.5582,30.9967,2611.3414806919,0
+SPUC.US,D,20220301,000000,30.7367,30.7863,30.4811,30.4811,715.85036729391,0
+SPUC.US,D,20220302,000000,30.8657,31.2822,30.7268,31.1617,1807.7742374056,0
+SPUC.US,D,20220303,000000,30.9209,30.9209,30.9209,30.9209,66.543836959716,0
+SPUC.US,D,20220304,000000,30.5978,30.6738,30.5978,30.6738,823.73204236496,0
+SPUC.US,D,20220307,000000,30.0474,30.0474,29.8342,29.8342,1557.7307288297,0
+SPUC.US,D,20220308,000000,29.5564,29.963,29.4573,29.4782,4948.4416939134,0
+SPUC.US,D,20220309,000000,30.459,30.459,30.2778,30.2778,431.52670028422,0
+SPUC.US,D,20220310,000000,30.1813,30.1813,30.0524,30.1795,480.93045802704,0
+SPUC.US,D,20220311,000000,30.2805,30.3004,29.7417,29.7417,6723.9522527931,0
+SPUC.US,D,20220314,000000,29.9532,29.9532,29.4473,29.4928,2520.5998848377,0
+SPUC.US,D,20220315,000000,30.1784,30.1784,30.1784,30.1784,89.733355900223,0
+SPUC.US,D,20220316,000000,30.6277,30.8375,30.6277,30.8375,2238.2926977359,0
+SPUC.US,D,20220317,000000,30.6177,31.2604,30.6177,31.2604,600.91101254531,0
+SPUC.US,D,20220318,000000,31.1334,31.7215,31.1334,31.7215,2357.2650123002,0
+SPUC.US,D,20220321,000000,31.7385,31.7385,31.5104,31.6864,5172.270963687,0
+SPUC.US,D,20220322,000000,32.1451,32.1947,32.1131,32.1131,737.02340632655,0
+SPUC.US,D,20220323,000000,31.9468,31.9468,31.6848,31.6848,605.95221231499,0
+SPUC.US,D,20220324,000000,31.9269,32.1352,31.9269,32.1352,13944.966802876,0
+SPUC.US,D,20220325,000000,32.2344,32.3732,32.2245,32.3728,2997.497383049,0
+SPUC.US,D,20220328,000000,32.6402,32.6402,32.6402,32.6402,176.960932984,0
+SPUC.US,D,20220329,000000,33.2186,33.2584,33.1781,33.1781,2508.6223170175,0
+SPUC.US,D,20220330,000000,32.901,32.901,32.901,32.901,136.742539124,0
+SPUC.US,D,20220331,000000,32.7711,32.7711,32.4156,32.4156,3316.006573757,0
+SPUC.US,D,20220401,000000,32.3434,32.4287,32.3235,32.4287,1528.29896668,0
+SPUC.US,D,20220404,000000,32.6118,32.7512,32.5523,32.7,3826.780175779,0
+SPUC.US,D,20220405,000000,32.5473,32.5473,32.2402,32.2402,3266.7390412785,0
+SPUC.US,D,20220406,000000,31.8362,31.9257,31.7896,31.8973,3793.6000008445,0
+SPUC.US,D,20220407,000000,31.7168,32.2141,31.7168,32.052,1251.7975088925,0
+SPUC.US,D,20220408,000000,31.9083,31.9083,31.9083,31.9083,28.152875702,0
+SPUC.US,D,20220411,000000,31.4284,31.4284,31.2811,31.2811,5182.140048861,0
+SPUC.US,D,20220412,000000,31.14,31.1811,31.14,31.1811,3231.547946651,0
+SPUC.US,D,20220413,000000,31.2494,31.5555,31.2494,31.5555,445.4187119995,0
+SPUC.US,D,20220414,000000,31.4135,31.4135,31.1273,31.1273,5717.044687199,0
+SPUC.US,D,20220418,000000,31.14,31.1698,30.9709,31.0574,2271.3337932435,0
+SPUC.US,D,20220419,000000,31.5478,31.7566,31.5478,31.6501,10045.549326382,0
+SPUC.US,D,20220420,000000,31.7168,31.7367,31.6472,31.6513,10567.382986715,0
+SPUC.US,D,20220421,000000,31.1499,31.1499,31.1161,31.1248,3074.696210597,0
+SPUC.US,D,20220422,000000,30.4985,30.5333,30.1921,30.1921,1257.8302679715,0
+SPUC.US,D,20220425,000000,29.9452,30.3742,29.9452,30.3742,3409.5143394815,0
+SPUC.US,D,20220426,000000,29.4638,29.4638,29.4638,29.4638,180.98277237,0
+SPUC.US,D,20220427,000000,29.5686,29.8073,29.5065,29.5065,4264.1552090065,0
+SPUC.US,D,20220428,000000,30.2648,30.4139,30.2564,30.2564,1412.6710843325,0
+SPUC.US,D,20220429,000000,29.0717,29.0717,29.0717,29.0717,154.840816361,0
+SPUC.US,D,20220502,000000,29.0514,29.2702,28.9619,29.2665,5641.6351987115,0
+SPUC.US,D,20220503,000000,29.4452,29.479,29.4138,29.4153,2219.0498812255,0
+SPUC.US,D,20220504,000000,29.3696,30.3306,29.3498,30.3306,3575.415214154,0
+SPUC.US,D,20220505,000000,29.0812,29.164,29.0812,29.164,1111.0331303825,0
+SPUC.US,D,20220506,000000,28.6635,29.0912,28.6635,29.0375,16294.482272379,0
+SPUC.US,D,20220509,000000,28.4348,28.4348,28.0469,28.0807,11527.597140122,0
+SPUC.US,D,20220510,000000,28.2259,28.3204,28.0469,28.1054,2462.3711640785,0
+SPUC.US,D,20220511,000000,27.9574,27.9574,27.6334,27.6334,3395.4379016305,0
+SPUC.US,D,20220512,000000,27.4103,27.649,27.2015,27.5507,2007.9033134605,0
+SPUC.US,D,20220513,000000,28.3055,28.3055,28.2358,28.2394,693.767294085,0
+SPUC.US,D,20220516,000000,28.1861,28.1861,28.1356,28.1356,1836.9751395555,0
+SPUC.US,D,20220517,000000,28.5143,28.763,28.5143,28.7189,1551.4245431495,0
+SPUC.US,D,20220518,000000,27.5993,27.5993,27.5232,27.5232,2766.0200377215,0
+SPUC.US,D,20220519,000000,27.5197,27.6789,27.3606,27.4009,3456.770952267,0
+SPUC.US,D,20220520,000000,27.3686,27.3694,26.8534,27.3694,1097.962152378,0
+SPUC.US,D,20220523,000000,27.9269,27.9269,27.8678,27.8998,1244.759289967,0
+SPUC.US,D,20220524,000000,27.281,27.7584,27.281,27.6658,3040.510575816,0
+SPUC.US,D,20220525,000000,27.9605,27.9605,27.9605,27.9605,28.152875702,0
+SPUC.US,D,20220526,000000,28.4646,28.6337,28.4646,28.5524,3639.76464433,0
+SPUC.US,D,20220527,000000,29.2204,29.2582,29.2204,29.2582,2246.197297081,0
+SPUC.US,D,20220531,000000,28.932,29.2304,28.932,29.0996,4665.33368776,0
+SPUC.US,D,20220601,000000,29.0713,29.0713,28.8921,28.8921,3220.4878883395,0
+SPUC.US,D,20220602,000000,29.2304,29.4281,29.2304,29.4281,1692.1889216595,0
+SPUC.US,D,20220603,000000,28.9718,29.0315,28.939,28.939,1358.3762526215,0
+SPUC.US,D,20220606,000000,29.0116,29.0236,29.0017,29.0236,1200.519056721,0
+SPUC.US,D,20220607,000000,29.2403,29.3498,29.2205,29.3141,4941.8351455475,0
+SPUC.US,D,20220608,000000,29.0613,29.0613,28.9665,28.9665,4352.6356754985,0
+SPUC.US,D,20220609,000000,28.5143,28.5143,28.2748,28.2748,306.6652531825,0
+SPUC.US,D,20220610,000000,27.47,27.7086,27.4645,27.4645,3839.8511537835,0
+SPUC.US,D,20220613,000000,26.734,26.734,26.353,26.353,14302.666316462,0
+SPUC.US,D,20220614,000000,26.3859,26.3859,26.2019,26.2379,4869.4420365995,0
+SPUC.US,D,20220615,000000,26.734,26.744,26.5651,26.6228,1524.277127294,0
+SPUC.US,D,20220616,000000,25.8489,25.8489,25.6798,25.7146,12126.851208636,0
+SPUC.US,D,20220617,000000,25.7792,25.9782,25.7792,25.8463,4483.3454555435,0
+SPUC.US,D,20220621,000000,26.4854,26.5749,26.4443,26.4516,12009.212406596,0
+SPUC.US,D,20220622,000000,26.4655,26.4744,26.4655,26.4744,1908.362788657,0
+SPUC.US,D,20220623,000000,26.565,26.6681,26.565,26.6681,788.280519656,0
+SPUC.US,D,20220624,000000,27.3308,27.4899,27.3009,27.4733,1830.9423804765,0
+SPUC.US,D,20220627,000000,27.38,27.3851,27.38,27.3851,704,0
+SPUC.US,D,20220628,000000,27.54,27.54,26.8539,26.8539,10046,0
+SPUC.US,D,20220629,000000,26.81,26.92,26.81,26.839,13964,0
+SPUC.US,D,20220630,000000,26.54,26.86,26.532,26.532,78295,0
+SPUC.US,D,20220701,000000,26.88,26.89,26.8476,26.8476,2519,0
+SPUC.US,D,20220705,000000,26.39,26.8863,26.39,26.8863,3345,0
+SPUC.US,D,20220706,000000,27.1458,27.2,26.997,26.997,8204,0
+SPUC.US,D,20220707,000000,27.43,27.4499,27.43,27.4347,2089,0
+SPUC.US,D,20220708,000000,27.5,27.5,27.4257,27.4257,737,0
+SPUC.US,D,20220711,000000,27.09,27.1,27.0588,27.0588,485,0
+SPUC.US,D,20220712,000000,27.09,27.1,26.8272,26.8272,608,0
+SPUC.US,D,20220713,000000,26.8199,26.8199,26.738,26.738,793,0
+SPUC.US,D,20220714,000000,26.29,26.634,26.29,26.634,1655,0
+SPUC.US,D,20220715,000000,27.03,27.11,27.03,27.11,833,0
+SPUC.US,D,20220718,000000,27.345,27.345,26.9146,26.9146,345,0
+SPUC.US,D,20220719,000000,27.2501,27.83,27.2501,27.7733,22399,0
+SPUC.US,D,20220720,000000,28.09,28.1,28.0171,28.0171,910,0
+SPUC.US,D,20220721,000000,27.78,28.3228,27.78,28.3228,5263,0
+SPUC.US,D,20220722,000000,27.9097,27.9108,27.9097,27.9108,352,0
+SPUC.US,D,20220725,000000,27.9349,27.9349,27.9349,27.9349,62,0
+SPUC.US,D,20220726,000000,27.525,27.58,27.525,27.5421,658,0
+SPUC.US,D,20220727,000000,27.94,28.4889,27.94,28.4889,263,0
+SPUC.US,D,20220728,000000,28.735,28.96,28.735,28.8651,1618,0
+SPUC.US,D,20220729,000000,29.2871,29.446,29.2871,29.446,1003,0
+SPUC.US,D,20220801,000000,29.2927,29.2927,29.2927,29.2927,205,0
+SPUC.US,D,20220802,000000,29.12,29.22,29.0539,29.0539,697,0
+SPUC.US,D,20220803,000000,29.58,29.7,29.54,29.6688,3278,0
+SPUC.US,D,20220804,000000,29.648,29.71,29.5803,29.5803,1012,0
+SPUC.US,D,20220805,000000,29.24,29.52,29.24,29.4801,4689,0
+SPUC.US,D,20220808,000000,29.45,29.4507,29.45,29.4507,273,0
+SPUC.US,D,20220809,000000,29.38,29.38,29.247,29.247,1607,0
+SPUC.US,D,20220810,000000,29.98,30.1099,29.98,30.0687,890,0
+SPUC.US,D,20220811,000000,30.1,30.1,29.9882,29.9882,2126,0
+SPUC.US,D,20220812,000000,30.309,30.7278,30.309,30.7278,994,0
+SPUC.US,D,20220815,000000,30.86,30.91,30.86,30.8989,688,0
+SPUC.US,D,20220816,000000,31.025,31.08,30.94,30.9573,854,0
+SPUC.US,D,20220817,000000,30.66,30.87,30.57,30.5772,1380,0
+SPUC.US,D,20220818,000000,30.58,30.58,30.5,30.5714,1289,0
+SPUC.US,D,20220819,000000,30.05,30.155,30,30.053,2277,0
+SPUC.US,D,20220822,000000,29.29,29.29,29.23,29.2671,1407,0
+SPUC.US,D,20220823,000000,29.3799,29.3799,29.2057,29.2057,4998,0
+SPUC.US,D,20220824,000000,29.225,29.36,29.21,29.2705,1126,0
+SPUC.US,D,20220825,000000,29.51,29.6949,29.51,29.6949,386,0
+SPUC.US,D,20220826,000000,29.02,29.11,28.6332,28.6332,1046,0
+SPUC.US,D,20220829,000000,28.59,28.59,28.4145,28.4145,869,0
+SPUC.US,D,20220830,000000,28.065,28.065,28,28.0245,466,0
+SPUC.US,D,20220831,000000,28.1199,28.1199,27.8675,27.8675,1675,0
+SPUC.US,D,20220901,000000,27.8757,27.8757,27.8757,27.8757,88,0
+SPUC.US,D,20220902,000000,28.24,28.24,27.55,27.5595,1274,0
+SPUC.US,D,20220906,000000,27.5601,27.5601,27.45,27.4562,1168,0
+SPUC.US,D,20220907,000000,27.59,28.04,27.5886,27.9988,1527,0
+SPUC.US,D,20220908,000000,28.1642,28.1642,28.1642,28.1642,255,0
+SPUC.US,D,20220909,000000,28.4,28.6776,28.4,28.6776,507,0
+SPUC.US,D,20220912,000000,29,29,28.91,28.9971,4390,0
+SPUC.US,D,20220913,000000,28.27,28.27,27.708,27.708,907,0
+SPUC.US,D,20220914,000000,27.85,27.85,27.6201,27.7887,2439,0
+SPUC.US,D,20220915,000000,27.9,27.9,27.39,27.462,6632,0
+SPUC.US,D,20220916,000000,27.15,27.2486,27.14,27.2486,2979,0
+SPUC.US,D,20220919,000000,27.25,27.42,27.25,27.406,431,0
+SPUC.US,D,20220920,000000,27.06,27.1028,27.06,27.1028,382,0
+SPUC.US,D,20220921,000000,27.3199,27.3199,26.6838,26.6838,636,0
+SPUC.US,D,20220922,000000,26.45,26.5,26.4498,26.4498,567,0
+SPUC.US,D,20220923,000000,25.67,26.02,25.67,25.9147,1078,0
+SPUC.US,D,20220926,000000,25.604,25.79,25.604,25.7181,1184,0
+SPUC.US,D,20220927,000000,25.587,25.66,25.58,25.5993,750,0
+SPUC.US,D,20220928,000000,25.77,26.1736,25.77,26.1736,490,0
+SPUC.US,D,20220929,000000,25.69,25.69,25.54,25.5856,435,0
+SPUC.US,D,20220930,000000,25.39,25.39,25.2143,25.2143,390,0
+SPUC.US,D,20221003,000000,25.31,25.94,25.31,25.8283,2347,0
+SPUC.US,D,20221004,000000,26.6306,26.6306,26.6306,26.6306,95,0
+SPUC.US,D,20221005,000000,26.21,26.5772,26.21,26.5772,1145,0
+SPUC.US,D,20221006,000000,26.23,26.3313,26.23,26.3313,208,0
+SPUC.US,D,20221007,000000,25.57,25.5921,25.57,25.5921,673,0
+SPUC.US,D,20221010,000000,25.435,25.5,25.385,25.3986,1362,0
+SPUC.US,D,20221011,000000,25.24,25.24,25.2352,25.2352,211,0
+SPUC.US,D,20221012,000000,25.11,25.32,25.11,25.1538,1445,0
+SPUC.US,D,20221013,000000,24.86,25.95,24.86,25.8744,2338,0
+SPUC.US,D,20221014,000000,25.28,25.28,25.1474,25.1845,720,0
+SPUC.US,D,20221017,000000,25.85,25.92,25.8102,25.8102,855,0
+SPUC.US,D,20221018,000000,26.135,26.135,26.0862,26.0862,261,0
+SPUC.US,D,20221019,000000,25.88,25.9162,25.88,25.9162,269,0
+SPUC.US,D,20221020,000000,25.6,25.6984,25.6,25.6984,739,0
+SPUC.US,D,20221021,000000,26.01,26.3527,26.01,26.3527,3582,0
+SPUC.US,D,20221024,000000,26.49,26.76,26.49,26.6896,1634,0
+SPUC.US,D,20221025,000000,27.11,27.1783,27.1,27.1783,3301,0
+SPUC.US,D,20221026,000000,27.32,27.36,26.8608,26.8608,721,0
+SPUC.US,D,20221027,000000,26.82,26.84,26.6353,26.6353,5563,0
+SPUC.US,D,20221028,000000,27.3122,27.3122,27.3122,27.3122,48,0
+SPUC.US,D,20221031,000000,27.11,27.278,27.04,27.04,103349,0
+SPUC.US,D,20221101,000000,27.11,27.11,26.98,27.0222,15924,0
+SPUC.US,D,20221102,000000,26.815,26.815,26.3505,26.3505,404,0
+SPUC.US,D,20221103,000000,25.88,26.04,25.88,25.94,11855,0
+SPUC.US,D,20221104,000000,26.12,26.12,25.87,26.1069,5089,0
+SPUC.US,D,20221107,000000,26.225,26.46,26.21,26.3948,5735,0
+SPUC.US,D,20221108,000000,26.7001,26.77,26.5771,26.5771,1300,0
+SPUC.US,D,20221109,000000,26.3,26.355,25.9796,25.9796,1244,0
+SPUC.US,D,20221110,000000,27.18,27.5536,27.18,27.5536,507,0
+SPUC.US,D,20221111,000000,27.6,27.8373,27.6,27.8373,405,0
+SPUC.US,D,20221114,000000,27.96,27.96,27.5594,27.5594,7200,0
+SPUC.US,D,20221115,000000,28.01,28.01,27.77,27.7927,2634,0
+SPUC.US,D,20221116,000000,27.625,27.625,27.52,27.5632,1761,0
+SPUC.US,D,20221117,000000,27.44,27.4859,27.285,27.3986,3643,0
+SPUC.US,D,20221118,000000,27.455,27.5412,27.42,27.5412,1155,0
+SPUC.US,D,20221121,000000,27.4,27.4699,27.39,27.4379,1695,0
+SPUC.US,D,20221122,000000,27.65,27.8485,27.65,27.8485,2201,0
+SPUC.US,D,20221123,000000,27.98,28.035,27.83,28.0069,11794,0
+SPUC.US,D,20221125,000000,27.9874,27.9874,27.9874,27.9874,89,0
+SPUC.US,D,20221128,000000,27.69,27.69,27.43,27.5002,1278,0
+SPUC.US,D,20221129,000000,27.4528,27.4528,27.4523,27.4523,2204,0
+SPUC.US,D,20221130,000000,28.02,28.3755,28.02,28.3755,891,0
+SPUC.US,D,20221201,000000,28.5,28.5,28.3201,28.3844,5616,0
+SPUC.US,D,20221202,000000,28.1,28.352,28.1,28.352,1141,0
+SPUC.US,D,20221205,000000,28.08,28.0862,27.688,27.81,4849,0
+SPUC.US,D,20221206,000000,27.3167,27.3167,27.3167,27.3167,1512,0
+SPUC.US,D,20221207,000000,27.26,27.26,27.2356,27.2356,1244,0
+SPUC.US,D,20221208,000000,27.39,27.5,27.39,27.4587,795,0
+SPUC.US,D,20221209,000000,27.545,27.545,27.2703,27.2703,8021,0
+SPUC.US,D,20221212,000000,27.43,27.6867,27.41,27.6867,650,0
+SPUC.US,D,20221213,000000,28.88,28.92,27.9345,27.9345,38546,0
+SPUC.US,D,20221214,000000,28.14,28.3699,27.5705,27.5705,1377,0
+SPUC.US,D,20221215,000000,27.02,27.02,26.7968,26.7968,3536,0
+SPUC.US,D,20221216,000000,26.43,26.59,26.302,26.531,103005,0
+SPUC.US,D,20221219,000000,26.45,26.46,26.14,26.2521,16339,0
+SPUC.US,D,20221220,000000,26.28,26.37,26.24,26.2922,13089,0
+SPUC.US,D,20221221,000000,26.675,26.675,26.62,26.6549,1373,0
+SPUC.US,D,20221222,000000,26.21,26.2476,26.21,26.2476,213,0
+SPUC.US,D,20221223,000000,26.37,26.41,26.35,26.37,10142,0
+SPUC.US,D,20221227,000000,26.1899,26.1899,26.1899,26.1899,171,0
+SPUC.US,D,20221228,000000,25.95,26,25.83,25.8653,8971,0
+SPUC.US,D,20221229,000000,26.315,26.315,26.2976,26.2976,264,0
+SPUC.US,D,20221230,000000,26.125,26.2264,26.11,26.2264,2069,0
+SPUC.US,D,20230103,000000,26.045,26.1485,26.045,26.1419,2388,0
+SPUC.US,D,20230104,000000,26.43,26.45,26.11,26.3111,6010,0
+SPUC.US,D,20230105,000000,26.13,26.15,26.0456,26.0456,4163,0
+SPUC.US,D,20230106,000000,26.52,26.6375,26.52,26.6375,152,0
+SPUC.US,D,20230109,000000,26.88,27.025,26.6338,26.6338,745,0
+SPUC.US,D,20230110,000000,26.665,26.811,26.64,26.811,662,0
+SPUC.US,D,20230111,000000,27.06,27.1539,27.06,27.1539,326,0
+SPUC.US,D,20230112,000000,27.2299,27.35,27.2299,27.2519,760,0
+SPUC.US,D,20230113,000000,27.3791,27.3791,27.3791,27.3791,176,0
+SPUC.US,D,20230117,000000,27.35,27.35,27.3114,27.3114,459,0
+SPUC.US,D,20230118,000000,27.055,27.055,26.77,26.77,1764,0
+SPUC.US,D,20230119,000000,26.63,26.77,26.6212,26.6212,9254,0
+SPUC.US,D,20230120,000000,26.62,27.1457,26.62,27.1457,2073,0
+SPUC.US,D,20230123,000000,27.18,27.58,27.18,27.5256,7757,0
+SPUC.US,D,20230124,000000,27.36,27.4945,27.36,27.4945,9821,0
+SPUC.US,D,20230125,000000,27.1,27.4463,27.03,27.4463,10102,0
+SPUC.US,D,20230126,000000,27.7972,27.7972,27.7972,27.7972,324,0
+SPUC.US,D,20230127,000000,27.61,27.9163,27.61,27.9163,656,0
+SPUC.US,D,20230130,000000,27.7962,27.7962,27.4798,27.4798,3430,0
+SPUC.US,D,20230131,000000,27.73,27.9335,27.73,27.9335,472,0
+SPUC.US,D,20230201,000000,27.89,28.2935,27.71,28.2935,1982,0
+SPUC.US,D,20230202,000000,28.48,28.805,28.48,28.804,1252,0
+SPUC.US,D,20230203,000000,28.758,28.81,28.42,28.4381,2279,0
+SPUC.US,D,20230206,000000,28.14,28.2246,28.14,28.2246,268,0
+SPUC.US,D,20230207,000000,28.49,28.7072,28.49,28.7072,662,0
+SPUC.US,D,20230208,000000,28.2785,28.2785,28.2785,28.2785,154,0
+SPUC.US,D,20230209,000000,27.94,28,27.94,27.974,692,0
+SPUC.US,D,20230210,000000,27.76,28.0667,27.76,28.0667,1096,0
+SPUC.US,D,20230213,000000,28.35,28.4096,28.35,28.4096,991,0
+SPUC.US,D,20230214,000000,28.11,28.4268,28.11,28.4268,636,0
+SPUC.US,D,20230215,000000,28.27,28.4526,28.26,28.4526,1671,0
+SPUC.US,D,20230216,000000,28.1,28.32,28.0276,28.0276,16927,0
+SPUC.US,D,20230217,000000,27.772,27.9036,27.772,27.9036,1585,0
+SPUC.US,D,20230221,000000,27.55,27.55,27.27,27.2921,2376,0
+SPUC.US,D,20230222,000000,27.36,27.36,27.18,27.1836,707,0
+SPUC.US,D,20230223,000000,27.45,27.45,27.12,27.3791,459,0
+SPUC.US,D,20230224,000000,26.985,27.0572,26.95,27.0572,3432,0
+SPUC.US,D,20230227,000000,27.3,27.3,27.1451,27.1451,258,0
+SPUC.US,D,20230228,000000,27.12,27.23,27.08,27.0959,3244,0
+SPUC.US,D,20230301,000000,26.98,26.98,26.88,26.9248,2115,0
+SPUC.US,D,20230302,000000,27.137,27.137,27.137,27.137,126,0
+SPUC.US,D,20230303,000000,27.605,27.6163,27.605,27.6163,248,0
+SPUC.US,D,20230306,000000,27.77,27.7782,27.6379,27.6379,1280,0
+SPUC.US,D,20230307,000000,27.55,27.55,27.1716,27.1716,2329,0
+SPUC.US,D,20230308,000000,27.12,27.2066,27.09,27.2066,548,0
+SPUC.US,D,20230309,000000,26.73,26.73,26.7059,26.7059,2332,0
+SPUC.US,D,20230310,000000,26.2859,26.2859,26.2859,26.2859,100,0
+SPUC.US,D,20230313,000000,26.73,26.73,26.2641,26.2641,90,0
+SPUC.US,D,20230314,000000,26.42,26.6711,26.42,26.6711,24497,0
+SPUC.US,D,20230315,000000,26.3401,26.49,26.34,26.4446,455,0
+SPUC.US,D,20230316,000000,26.7,26.9853,26.7,26.9853,2252,0
+SPUC.US,D,20230317,000000,26.6846,26.6846,26.6846,26.6846,39,0
+SPUC.US,D,20230320,000000,26.87,26.9395,26.87,26.9395,1355,0
+SPUC.US,D,20230321,000000,27.11,27.3111,27.11,27.3111,6740,0
+SPUC.US,D,20230322,000000,27.43,27.43,26.8939,26.8939,279,0
+SPUC.US,D,20230323,000000,27,27.25,26.9315,26.9315,53502,0
+SPUC.US,D,20230324,000000,26.7001,27.0217,26.7001,27.0217,315,0
+SPUC.US,D,20230327,000000,27.2599,27.2599,27.1041,27.1041,1641,0
+SPUC.US,D,20230328,000000,26.93,27.0526,26.93,27.0526,1226,0
+SPUC.US,D,20230329,000000,27.37,27.4542,27.37,27.4542,11777,0
+SPUC.US,D,20230330,000000,27.6449,27.6449,27.6449,27.6449,121,0
+SPUC.US,D,20230331,000000,27.8,28.0916,27.8,28.0916,5977,0
+SPUC.US,D,20230403,000000,28.55,28.55,28.09,28.2234,4398,0
+SPUC.US,D,20230404,000000,28.16,28.2485,28.0114,28.0114,945,0
+SPUC.US,D,20230405,000000,27.86,27.9454,27.86,27.9454,2595,0
+SPUC.US,D,20230406,000000,27.96,28.0405,27.96,28.0405,962,0
+SPUC.US,D,20230410,000000,28.005,28.0368,27.99,28.0368,361,0
+SPUC.US,D,20230411,000000,28.05,28.11,28.05,28.0522,247,0
+SPUC.US,D,20230412,000000,28.1901,28.1901,27.9,27.9,2369,0
+SPUC.US,D,20230413,000000,28.3416,28.3416,28.3416,28.3416,59,0
+SPUC.US,D,20230414,000000,28.2,28.2646,28.2,28.2646,140,0
+SPUC.US,D,20230417,000000,28.3526,28.3526,28.3526,28.3526,43,0
+SPUC.US,D,20230418,000000,28.402,28.402,28.402,28.402,53,0
+SPUC.US,D,20230419,000000,28.33,28.3565,28.33,28.3565,702,0
+SPUC.US,D,20230420,000000,28.2,28.2,28.04,28.1655,1958,0
+SPUC.US,D,20230421,000000,28.2,28.2002,28.16,28.2002,491,0
+SPUC.US,D,20230424,000000,28.2056,28.2056,28.2056,28.2056,188,0
+SPUC.US,D,20230425,000000,27.7335,27.7335,27.7335,27.7335,12,0
+SPUC.US,D,20230426,000000,27.68,27.74,27.56,27.6086,1870,0
+SPUC.US,D,20230427,000000,28.1795,28.1795,28.1795,28.1795,207,0
+SPUC.US,D,20230428,000000,28.36,28.47,28.36,28.4674,917,0
+SPUC.US,D,20230501,000000,28.44,28.449,28.44,28.449,172,0
+SPUC.US,D,20230502,000000,28.0758,28.0758,28.0758,28.0758,115,0
+SPUC.US,D,20230503,000000,28.005,28.005,27.8417,27.8417,373,0
+SPUC.US,D,20230504,000000,27.619,27.619,27.619,27.619,72,0
+SPUC.US,D,20230505,000000,28.1706,28.1706,28.1706,28.1706,47,0
+SPUC.US,D,20230508,000000,28.18,28.1842,28.18,28.1842,148,0
+SPUC.US,D,20230509,000000,28.05,28.05,28.0474,28.0474,576,0
+SPUC.US,D,20230510,000000,28.13,28.1721,28.13,28.1721,624,0
+SPUC.US,D,20230511,000000,28.09,28.12,28.08,28.1198,669,0
+SPUC.US,D,20230512,000000,28.15,28.167,27.91,28.0707,5761,0
+SPUC.US,D,20230515,000000,28.06,28.1454,28.06,28.1454,253,0
+SPUC.US,D,20230516,000000,27.99,28.05,27.9713,27.9713,751,0
+SPUC.US,D,20230517,000000,28.3464,28.3464,28.3464,28.3464,113,0
+SPUC.US,D,20230518,000000,28.47,28.6629,28.45,28.6629,2381,0
+SPUC.US,D,20230519,000000,28.6434,28.6434,28.6434,28.6434,34,0
+SPUC.US,D,20230522,000000,28.6213,28.6213,28.6213,28.6213,21,0
+SPUC.US,D,20230523,000000,28.2512,28.2512,28.2512,28.2512,2,0
+SPUC.US,D,20230524,000000,27.988,27.988,27.988,27.988,36,0
+SPUC.US,D,20230525,000000,28.32,28.34,28.2799,28.2799,468,0
+SPUC.US,D,20230526,000000,28.7421,28.7421,28.7421,28.7421,141,0
+SPUC.US,D,20230530,000000,30.16,30.16,28.6986,28.6986,1420,0
+SPUC.US,D,20230531,000000,28.44,28.5148,28.44,28.5148,589,0
+SPUC.US,D,20230601,000000,28.8161,28.8161,28.8161,28.8161,5,0
+SPUC.US,D,20230602,000000,29.4297,29.43,29.3831,29.3831,627,0
+SPUC.US,D,20230605,000000,29.3,29.47,29.3,29.3113,6659,0
+SPUC.US,D,20230606,000000,29.28,29.4107,29.22,29.4107,4603,0
+SPUC.US,D,20230607,000000,29.26,29.26,29.2363,29.2363,508,0
+SPUC.US,D,20230608,000000,29.19,29.4731,29.19,29.4731,1808,0
+SPUC.US,D,20230609,000000,29.5228,29.5228,29.5228,29.5228,110,0
+SPUC.US,D,20230612,000000,29.675,29.8538,29.64,29.8538,905,0
+SPUC.US,D,20230613,000000,30.134,30.134,30.134,30.134,76,0
+SPUC.US,D,20230614,000000,30.25,30.25,30.1378,30.1378,450,0
+SPUC.US,D,20230615,000000,30.59,30.6776,30.59,30.6776,163,0
+SPUC.US,D,20230616,000000,30.57,30.605,30.5296,30.5296,271,0
+SPUC.US,D,20230620,000000,30.39,30.39,30.34,30.3474,1003,0
+SPUC.US,D,20230621,000000,30.1081,30.1081,30.1081,30.1081,75,0
+SPUC.US,D,20230622,000000,30.15,30.214,30.15,30.214,347,0
+SPUC.US,D,20230623,000000,30.08,30.08,29.9461,29.9461,268,0
+SPUC.US,D,20230626,000000,29.85,29.85,29.7529,29.7529,274,0
+SPUC.US,D,20230627,000000,29.9,29.9934,29.9,29.9934,399,0
+SPUC.US,D,20230628,000000,29.88,29.9229,29.88,29.9229,302,0
+SPUC.US,D,20230629,000000,30.02,30.1351,30.02,30.1351,201,0
+SPUC.US,D,20230630,000000,30.55,30.72,30.55,30.6951,5073,0
+SPUC.US,D,20230703,000000,30.5,30.7058,30.5,30.7058,278,0
+SPUC.US,D,20230705,000000,30.6433,30.6433,30.6433,30.6433,137,0
+SPUC.US,D,20230706,000000,30.3142,30.3142,30.3142,30.3142,172,0
+SPUC.US,D,20230707,000000,30.172,30.172,30.172,30.172,19,0
+SPUC.US,D,20230710,000000,30.21,30.23,30.2,30.2246,1150,0
+SPUC.US,D,20230711,000000,30.365,30.5439,30.365,30.5439,189,0
+SPUC.US,D,20230712,000000,30.8448,30.8448,30.8448,30.8448,49,0
+SPUC.US,D,20230713,000000,31.2502,31.2502,31.2502,31.2502,7,0
+SPUC.US,D,20230714,000000,31.185,31.185,31.14,31.1701,1029,0
+SPUC.US,D,20230717,000000,31.31,31.376,31.31,31.376,1582,0
+SPUC.US,D,20230718,000000,31.6,31.74,31.6,31.709,1000,0
+SPUC.US,D,20230719,000000,31.888,31.888,31.81,31.8274,1572,0
+SPUC.US,D,20230720,000000,31.4936,31.4936,31.4936,31.4936,14,0
+SPUC.US,D,20230721,000000,31.58,31.59,31.5,31.5,753,0
+SPUC.US,D,20230724,000000,31.6486,31.6486,31.6486,31.6486,131,0
+SPUC.US,D,20230725,000000,31.7841,31.7841,31.7841,31.7841,265,0
+SPUC.US,D,20230726,000000,31.71,31.7114,31.71,31.7114,384,0
+SPUC.US,D,20230727,000000,31.93,31.93,31.4945,31.4945,801,0
+SPUC.US,D,20230728,000000,31.858,31.9299,31.858,31.9028,744,0
+SPUC.US,D,20230731,000000,31.94,31.94,31.85,31.9239,7066,0
+SPUC.US,D,20230801,000000,31.84,31.875,31.84,31.8683,1138,0
+SPUC.US,D,20230802,000000,31.32,31.32,31.2899,31.3092,868,0
+SPUC.US,D,20230803,000000,31.16,31.22,31.16,31.212,1581,0
+SPUC.US,D,20230804,000000,31.0806,31.0806,30.9444,30.9444,177,0
+SPUC.US,D,20230807,000000,31.3118,31.3118,31.3118,31.3118,205,0
+SPUC.US,D,20230808,000000,31.18,31.18,31.01,31.1434,362,0
+SPUC.US,D,20230809,000000,30.97,30.9701,30.8438,30.8438,2408,0
+SPUC.US,D,20230810,000000,30.94,30.94,30.8455,30.8455,946,0
+SPUC.US,D,20230811,000000,30.81,30.81,30.7523,30.7523,388,0
+SPUC.US,D,20230814,000000,30.92,30.941,30.92,30.941,402,0
+SPUC.US,D,20230815,000000,30.665,30.7,30.545,30.545,1717,0
+SPUC.US,D,20230816,000000,30.4,30.4,30.2382,30.2382,15107,0
+SPUC.US,D,20230817,000000,30.17,30.17,29.94,29.9527,717,0
+SPUC.US,D,20230818,000000,29.83,29.8684,29.83,29.8684,1016,0
+SPUC.US,D,20230821,000000,29.9001,30.1119,29.9,30.1119,1711,0
+SPUC.US,D,20230822,000000,30.04,30.06,30.0138,30.0138,4170,0
+SPUC.US,D,20230823,000000,30.165,30.35,30.165,30.3407,580,0
+SPUC.US,D,20230824,000000,30.06,30.06,29.94,29.9477,2409,0
+SPUC.US,D,20230825,000000,30.025,30.1374,30.025,30.1374,213,0
+SPUC.US,D,20230828,000000,30.2301,30.365,30.2301,30.3298,829,0
+SPUC.US,D,20230829,000000,30.81,30.81,30.81,30.81,111,0
+SPUC.US,D,20230830,000000,30.9301,30.95,30.93,30.9418,1604,0
+SPUC.US,D,20230831,000000,30.94,30.94,30.921,30.921,231,0
+SPUC.US,D,20230901,000000,30.8604,30.9492,30.8604,30.9492,1223,0
+SPUC.US,D,20230905,000000,30.84,30.85,30.8052,30.8052,1756,0
+SPUC.US,D,20230906,000000,30.75,30.75,30.4,30.5506,4117,0
+SPUC.US,D,20230907,000000,30.4552,30.4552,30.4552,30.4552,96,0
+SPUC.US,D,20230908,000000,30.53,30.53,30.43,30.482,754,0
+SPUC.US,D,20230911,000000,30.69,30.7101,30.69,30.6936,1178,0
+SPUC.US,D,20230912,000000,30.5201,30.5334,30.49,30.5267,2425,0
+SPUC.US,D,20230913,000000,30.64,30.64,30.53,30.5659,761,0
+SPUC.US,D,20230914,000000,30.75,30.84,30.75,30.8371,16057,0
+SPUC.US,D,20230915,000000,30.4354,30.4354,30.4354,30.4354,34,0
+SPUC.US,D,20230918,000000,30.4967,30.4967,30.4364,30.4364,231,0
+SPUC.US,D,20230919,000000,30.1901,30.39,30.1901,30.3791,4774,0
+SPUC.US,D,20230920,000000,30.22,30.22,30.0794,30.0794,1941,0
+SPUC.US,D,20230921,000000,29.68,29.68,29.5304,29.5481,1487,0
+SPUC.US,D,20230922,000000,29.4634,29.4634,29.4634,29.4634,121,0
+SPUC.US,D,20230925,000000,29.49,29.5616,29.49,29.5616,709,0
+SPUC.US,D,20230926,000000,29.1,29.1391,29.1,29.1391,8083,0
+SPUC.US,D,20230927,000000,29.02,29.0262,28.8,29.0262,309,0
+SPUC.US,D,20230928,000000,29.2129,29.2129,29.2129,29.2129,27,0
+SPUC.US,D,20230929,000000,29.0301,29.1446,29.0301,29.1238,4286,0
+SPUC.US,D,20231002,000000,29.1132,29.1132,29.1132,29.1132,55,0
+SPUC.US,D,20231003,000000,28.72,28.72,28.7054,28.7054,199,0
+SPUC.US,D,20231004,000000,28.73,28.9753,28.73,28.9753,514,0
+SPUC.US,D,20231005,000000,28.9002,28.9247,28.9002,28.9247,112,0
+SPUC.US,D,20231006,000000,29.32,29.3309,29.2877,29.2877,575,0
+SPUC.US,D,20231009,000000,29.23,29.4632,29.23,29.4632,1345,0
+SPUC.US,D,20231010,000000,29.6303,29.6303,29.6303,29.6303,47,0
+SPUC.US,D,20231011,000000,29.57,29.7561,29.57,29.7561,511,0
+SPUC.US,D,20231012,000000,29.7501,29.7501,29.51,29.5598,1898,0
+SPUC.US,D,20231013,000000,29.43,29.43,29.3947,29.3947,198,0
+SPUC.US,D,20231016,000000,29.7203,29.7532,29.7203,29.7532,277,0
+SPUC.US,D,20231017,000000,29.7063,29.7063,29.7063,29.7063,65,0
+SPUC.US,D,20231018,000000,29.43,29.4301,29.3,29.3011,8019,0
+SPUC.US,D,20231019,000000,29.2837,29.3,29.0775,29.0775,3112,0
+SPUC.US,D,20231020,000000,29,29,28.6901,28.6901,1067,0
+SPUC.US,D,20231023,000000,28.786,28.786,28.5993,28.5993,188,0
+SPUC.US,D,20231024,000000,28.84,28.8509,28.8229,28.8392,1068,0
+SPUC.US,D,20231025,000000,28.39,28.3913,28.39,28.3913,1400,0
+SPUC.US,D,20231026,000000,28.0329,28.1801,28.02,28.0546,2160,0
+SPUC.US,D,20231027,000000,28.07,28.098,27.8858,27.8858,437,0
+SPUC.US,D,20231030,000000,28.28,28.295,28.2619,28.2619,1490,0
+SPUC.US,D,20231031,000000,28.436,28.436,28.436,28.436,47,0
+SPUC.US,D,20231101,000000,28.54,28.7633,28.54,28.7633,9744,0
+SPUC.US,D,20231102,000000,29.1,29.3181,29.1,29.3181,1073,0
+SPUC.US,D,20231103,000000,29.6022,29.6022,29.6022,29.6022,8,0
+SPUC.US,D,20231106,000000,29.61,29.6409,29.61,29.6409,539,0
+SPUC.US,D,20231107,000000,29.8,29.8,29.7214,29.7214,6031,0
+SPUC.US,D,20231108,000000,29.63,29.7799,29.63,29.7799,1883,0
+SPUC.US,D,20231109,000000,29.77,29.77,29.5155,29.5155,4863,0
+SPUC.US,D,20231110,000000,29.62,30.0032,29.59,30.0032,617,0
+SPUC.US,D,20231113,000000,29.93,30.01,29.93,29.9839,355,0
+SPUC.US,D,20231114,000000,30.6266,30.69,30.57,30.61,1566,0
+SPUC.US,D,20231115,000000,30.8,30.8,30.65,30.6733,1805,0
+SPUC.US,D,20231116,000000,30.4,30.713,30.4,30.713,873,0
+SPUC.US,D,20231117,000000,30.7657,30.7657,30.7657,30.7657,8,0
+SPUC.US,D,20231120,000000,31,31.1,31,31.0332,101850,0
+SPUC.US,D,20231121,000000,30.96,30.965,30.96,30.965,1007,0
+SPUC.US,D,20231122,000000,31.05,31.16,31.04,31.146,25805,0
+SPUC.US,D,20231124,000000,31.1157,31.1157,31.1157,31.1157,2,0
+SPUC.US,D,20231127,000000,31.08,31.08,31.0375,31.0375,7145,0
+SPUC.US,D,20231128,000000,30.98,31.2,30.98,31.0711,744,0
+SPUC.US,D,20231129,000000,31.0368,31.0368,31.0368,31.0368,25,0
+SPUC.US,D,20231130,000000,30.98,31.2059,30.94,31.2059,2096,0
+SPUC.US,D,20231201,000000,31.13,31.48,31.13,31.4665,2716,0
+SPUC.US,D,20231204,000000,31.1573,31.2281,31.11,31.2281,6773,0
+SPUC.US,D,20231205,000000,31.07,31.1738,31.07,31.1738,5286,0
+SPUC.US,D,20231206,000000,31.3202,31.3202,30.9959,30.9959,2037,0
+SPUC.US,D,20231207,000000,31.33,31.37,31.22,31.3652,525,0
+SPUC.US,D,20231208,000000,31.545,31.545,31.54,31.545,247,0
+SPUC.US,D,20231211,000000,31.5799,31.7109,31.5429,31.7109,2533,0
+SPUC.US,D,20231212,000000,31.725,31.8916,31.725,31.8916,1106,0
+SPUC.US,D,20231213,000000,31.94,32.71,31.94,32.5941,666,0
+SPUC.US,D,20231214,000000,32.8498,32.8498,32.52,32.7515,2466,0
+SPUC.US,D,20231215,000000,32.64,32.7559,32.64,32.7559,1132,0
+SPUC.US,D,20231218,000000,32.9858,32.9858,32.9858,32.9858,14,0
+SPUC.US,D,20231219,000000,33.1849,33.1849,33.1849,33.1849,9,0
+SPUC.US,D,20231220,000000,33.25,33.25,32.4799,32.4799,5205,0
+SPUC.US,D,20231221,000000,32.9455,32.9455,32.9455,32.9455,24,0
+SPUC.US,D,20231222,000000,33.0235,33.0235,33.0235,33.0235,103,0
+SPUC.US,D,20231226,000000,33.0764,33.0764,33.0764,33.0764,169,0
+SPUC.US,D,20231227,000000,33.0825,33.0825,33.0825,33.0825,23,0
+SPUC.US,D,20231228,000000,33.185,33.195,33.1302,33.1302,797,0
+SPUC.US,D,20231229,000000,32.9599,32.9599,32.9599,32.9599,58,0
+SPUC.US,D,20240102,000000,32.6186,32.6186,32.6186,32.6186,133,0
+SPUC.US,D,20240103,000000,32.44,32.44,32.2,32.2,346,0
+SPUC.US,D,20240104,000000,32.29,32.29,32.13,32.13,34380,0
+SPUC.US,D,20240105,000000,32.1191,32.1191,32.1191,32.1191,413,0
+SPUC.US,D,20240108,000000,32.7948,32.7948,32.7948,32.7948,103,0
+SPUC.US,D,20240109,000000,32.745,32.745,32.6958,32.6958,462,0
+SPUC.US,D,20240110,000000,32.9607,32.9607,32.9607,32.9607,126,0
+SPUC.US,D,20240111,000000,32.9213,32.9213,32.9213,32.9213,20,0
+SPUC.US,D,20240112,000000,32.8752,32.9592,32.8752,32.9592,163,0
+SPUC.US,D,20240116,000000,32.7293,32.7293,32.7293,32.7293,78,0
+SPUC.US,D,20240117,000000,32.4945,32.4945,32.4945,32.4945,38,0
+SPUC.US,D,20240118,000000,32.835,32.9172,32.835,32.9172,652,0
+SPUC.US,D,20240119,000000,33.43,33.5876,33.43,33.5876,1207,0
+SPUC.US,D,20240122,000000,33.94,33.94,33.7,33.7,2029,0
+SPUC.US,D,20240123,000000,33.9167,33.9167,33.9167,33.9167,118,0
+SPUC.US,D,20240124,000000,34.179,34.4,33.9674,33.9674,1223,0
+SPUC.US,D,20240125,000000,34.2719,34.2719,34.2719,34.2719,26,0
+SPUC.US,D,20240126,000000,34.18,34.32,34.1799,34.2352,423,0
+SPUC.US,D,20240129,000000,34.16,34.71,34.16,34.71,3625,0
+SPUC.US,D,20240130,000000,34.79,34.79,34.7004,34.7004,218,0
+SPUC.US,D,20240131,000000,34.1501,34.17,33.7089,33.7089,5655,0
+SPUC.US,D,20240201,000000,34.08,34.3861,34.08,34.3861,1063,0
+SPUC.US,D,20240202,000000,35.06,35.2288,35.06,35.2288,22830,0
+SPUC.US,D,20240205,000000,34.86,35.0091,34.86,35.0091,255,0
+SPUC.US,D,20240206,000000,34.96,35.0013,34.96,35.0013,3630,0
+SPUC.US,D,20240207,000000,35.48,35.66,35.48,35.6068,562,0
+SPUC.US,D,20240208,000000,35.6445,35.6445,35.6445,35.6445,17,0
+SPUC.US,D,20240209,000000,36.085,36.107,36.085,36.107,118,0
+SPUC.US,D,20240212,000000,36.0513,36.0513,36.0513,36.0513,58,0
+SPUC.US,D,20240213,000000,35.0854,35.23,35.0112,35.0112,34423,0
+SPUC.US,D,20240214,000000,35.2069,35.602,35.2069,35.602,100,0
+SPUC.US,D,20240215,000000,36.0014,36.0014,36.0014,36.0014,103,0
+SPUC.US,D,20240216,000000,35.75,35.75,35.6826,35.6826,148,0
+SPUC.US,D,20240220,000000,35.13,35.2065,35.0528,35.2065,596,0
+SPUC.US,D,20240221,000000,35.3147,35.3147,35.3147,35.3147,68,0
+SPUC.US,D,20240222,000000,36.71,36.8023,36.71,36.8023,310,0
+SPUC.US,D,20240223,000000,37.1,37.1,36.83,36.85,1564,0
+SPUC.US,D,20240226,000000,36.85,36.8501,36.44,36.44,1658,0
+SPUC.US,D,20240227,000000,36.4937,36.62,36.49,36.6,5121,0
+SPUC.US,D,20240228,000000,36.4668,36.4668,36.4668,36.4668,14,0
+SPUC.US,D,20240229,000000,36.9872,36.9872,36.9872,36.9872,161,0
+SPUC.US,D,20240301,000000,37.31,37.5347,37.31,37.5347,225,0
+SPUC.US,D,20240304,000000,37.427,37.54,37.427,37.4322,510,0
+SPUC.US,D,20240305,000000,36.77,36.77,36.6298,36.6298,499,0
+SPUC.US,D,20240306,000000,37.05,37.34,36.9701,37.0561,25218,0
+SPUC.US,D,20240307,000000,37.69,37.8332,37.69,37.8332,618,0
+SPUC.US,D,20240308,000000,38.24,38.2401,37.363,37.363,1796,0
+SPUC.US,D,20240311,000000,37.2593,37.2593,37.2593,37.2593,125,0
+SPUC.US,D,20240312,000000,37.78,38.1,37.78,38.1,2611,0
+SPUC.US,D,20240313,000000,38.25,38.25,37.8848,37.8848,791,0
+SPUC.US,D,20240314,000000,37.6,37.6568,37.6,37.6568,164,0
+SPUC.US,D,20240315,000000,37.35,37.35,37.2053,37.2053,809,0
+SPUC.US,D,20240318,000000,37.905,37.905,37.687,37.687,710,0
+SPUC.US,D,20240319,000000,37.7,38.1279,37.7,38.1279,954,0
+SPUC.US,D,20240320,000000,38.7471,38.7471,38.7471,38.7471,422,0
+SPUC.US,D,20240321,000000,39.46,42.95,39.1,39.1,13324,0
+SPUC.US,D,20240322,000000,39.02,39.02,38.9,39.0027,610,0
+SPUC.US,D,20240325,000000,38.6173,38.69,38.6173,38.66,1911,0
+SPUC.US,D,20240326,000000,38.75,38.75,38.3848,38.3848,1320,0
+SPUC.US,D,20240327,000000,39.0222,39.0222,39.0222,39.0222,160,0
+SPUC.US,D,20240328,000000,39.09,39.19,39.0615,39.1372,2958,0
+SPUC.US,D,20240401,000000,39.3,39.3,38.75,38.9848,5147,0
+SPUC.US,D,20240402,000000,38.3778,38.3778,38.3778,38.3778,137,0
+SPUC.US,D,20240403,000000,38.65,38.65,38.29,38.52,15153,0
+SPUC.US,D,20240404,000000,39.07,39.07,37.59,37.61,1045,0
+SPUC.US,D,20240405,000000,38.14,38.46,38.14,38.4242,2869,0
+SPUC.US,D,20240408,000000,38.46,38.46,38.2465,38.2465,11334,0
+SPUC.US,D,20240409,000000,38.05,38.2844,38.05,38.2844,630,0
+SPUC.US,D,20240410,000000,37.34,37.8,37.34,37.6592,1121,0
+SPUC.US,D,20240411,000000,37.3301,38.1848,37.3301,38.1848,1025,0
+SPUC.US,D,20240412,000000,37.6237,37.6237,37.118,37.118,190,0
+SPUC.US,D,20240415,000000,36.395,36.395,36.395,36.395,343,0
+SPUC.US,D,20240416,000000,36.55,36.55,36.18,36.24,15473,0
+SPUC.US,D,20240417,000000,35.96,35.96,35.89,35.89,1210,0
+SPUC.US,D,20240418,000000,35.6661,35.6661,35.6661,35.6661,4,0
+SPUC.US,D,20240419,000000,35.3803,35.3803,35.3803,35.3803,224,0
+SPUC.US,D,20240422,000000,35.64,35.64,35.5598,35.5598,225,0
+SPUC.US,D,20240423,000000,35.98,36.3,35.88,36.1633,12198,0
+SPUC.US,D,20240424,000000,36.1714,36.1714,36.1714,36.1714,334,0
+SPUC.US,D,20240425,000000,35.8711,35.8711,35.8711,35.8711,3,0
+SPUC.US,D,20240426,000000,36.54,36.54,36.32,36.32,1380,0
+SPUC.US,D,20240429,000000,36.39,36.5385,36.33,36.4537,2639,0
+SPUC.US,D,20240430,000000,36.29,36.29,35.7306,35.7306,1831,0
+SPUC.US,D,20240501,000000,35.5,35.53,35.47,35.47,2393,0
+SPUC.US,D,20240502,000000,35.67,35.8662,35.67,35.8662,439,0
+SPUC.US,D,20240503,000000,36.5,36.5377,36.5,36.5377,25237,0
+SPUC.US,D,20240506,000000,36.85,37.0977,36.85,37.0977,991,0
+SPUC.US,D,20240507,000000,37.1907,37.1907,37.1907,37.1907,27,0
+SPUC.US,D,20240508,000000,37.07,37.1505,37.03,37.1505,771,0
+SPUC.US,D,20240509,000000,37.375,37.4215,37.375,37.4215,225,0
+SPUC.US,D,20240510,000000,37.5408,37.5408,37.5408,37.5408,66,0
+SPUC.US,D,20240513,000000,37.4893,37.4893,37.4893,37.4893,50,0
+SPUC.US,D,20240514,000000,37.6123,37.8521,37.6123,37.8521,450,0
+SPUC.US,D,20240515,000000,38.4055,38.7464,38.4055,38.7464,265,0
+SPUC.US,D,20240516,000000,38.79,38.86,38.5625,38.5625,381,0
+SPUC.US,D,20240517,000000,38.4899,38.49,38.2702,38.4879,1798,0
+SPUC.US,D,20240520,000000,38.88,38.88,38.5511,38.5511,823,0
+SPUC.US,D,20240521,000000,38.7909,38.7909,38.7909,38.7909,51,0
+SPUC.US,D,20240522,000000,38.7185,38.73,38.4264,38.4264,1004,0
+SPUC.US,D,20240523,000000,38.83,38.83,37.73,37.77,1107,0
+SPUC.US,D,20240524,000000,38.07,38.3485,38.07,38.2297,1857,0
+SPUC.US,D,20240528,000000,38.56,38.56,37.96,38.38,24390,0
+SPUC.US,D,20240529,000000,37.7288,37.7288,37.7288,37.7288,72,0
+SPUC.US,D,20240530,000000,37.48,37.591,37.3056,37.3056,2011,0
+SPUC.US,D,20240531,000000,37.29,37.73,36.96,37.73,2014,0
+SPUC.US,D,20240603,000000,37.99,37.99,37.59,37.8251,7826,0
+SPUC.US,D,20240604,000000,37.7003,38.154,37.58,38.0014,3332,0
+SPUC.US,D,20240605,000000,38.45,39.0361,38.45,39.0361,1493,0
+SPUC.US,D,20240606,000000,38.93,38.961,38.93,38.961,869,0
+SPUC.US,D,20240607,000000,39.25,39.26,38.74,38.8293,1318,0
+SPUC.US,D,20240610,000000,38.69,39.09,38.69,39.03,1672,0
+SPUC.US,D,20240611,000000,38.6456,39.2381,38.6456,39.2381,1738,0
+SPUC.US,D,20240612,000000,40.62,40.86,40.05,40.21,9832,0
+SPUC.US,D,20240613,000000,40.1,40.51,39.8,40.5053,15616,0
+SPUC.US,D,20240614,000000,40,40.26,39.9179,40.2302,4403,0
+SPUC.US,D,20240617,000000,40.17,40.9331,40.13,40.9331,10204,0
+SPUC.US,D,20240618,000000,41.0555,41.12,40.99,41.0921,446,0
+SPUC.US,D,20240620,000000,41.5,41.5,40.9015,40.9015,1482,0
+SPUC.US,D,20240621,000000,40.6901,40.7153,40.69,40.7153,2080,0
+SPUC.US,D,20240624,000000,40.91,40.91,40.35,40.35,2730,0
+SPUC.US,D,20240625,000000,40.42,40.56,40.385,40.5347,6536,0
+SPUC.US,D,20240626,000000,40.48,40.6653,40.475,40.6653,336,0
+SPUC.US,D,20240627,000000,40.78,40.78,40.31,40.6617,1039,0
+SPUC.US,D,20240628,000000,40.44,40.45,40.3068,40.3068,517,0
+SPUC.US,D,20240701,000000,40.1,40.3844,40.04,40.3844,8260,0
+SPUC.US,D,20240702,000000,40.66,40.8619,40.66,40.8619,1567,0
+SPUC.US,D,20240703,000000,41.08,41.3766,41.01,41.3766,959,0
+SPUC.US,D,20240705,000000,41.33,41.9705,41.33,41.9705,252,0
+SPUC.US,D,20240708,000000,41.91,42.2,41.8897,41.9757,3491,0
+SPUC.US,D,20240709,000000,42.31,42.31,42.0815,42.0815,311,0
+SPUC.US,D,20240710,000000,42.43,43.2929,42.43,43.2929,510,0
+SPUC.US,D,20240711,000000,43.3,43.39,42.21,42.3126,1519,0
+SPUC.US,D,20240712,000000,43.23,43.65,42.81,42.81,2510,0
+SPUC.US,D,20240715,000000,43.4,43.49,42.9599,43.11,4476,0
+SPUC.US,D,20240716,000000,43.65,43.9835,43.49,43.9835,1235,0
+SPUC.US,D,20240717,000000,44.14,44.14,42.2838,42.2838,2976,0
+SPUC.US,D,20240718,000000,42.54,42.54,41.3072,41.3072,947,0
+SPUC.US,D,20240719,000000,41.28,41.28,40.3407,40.3407,1876,0
+SPUC.US,D,20240722,000000,40.88,41.11,40.88,41.0469,5728,0
+SPUC.US,D,20240723,000000,41.08,41.08,40.8546,40.8546,486,0
+SPUC.US,D,20240724,000000,40.24,40.24,39.5957,39.5957,828,0
+SPUC.US,D,20240725,000000,39.3671,39.3671,39.3671,39.3671,153,0
+SPUC.US,D,20240726,000000,40,40,39.7668,39.7668,536,0
+SPUC.US,D,20240729,000000,39.8901,39.8901,39.8801,39.8801,200,0
+SPUC.US,D,20240730,000000,39.56,39.6762,39.56,39.6762,42627,0
+SPUC.US,D,20240731,000000,40.22,40.4912,40.22,40.4912,388,0
+SPUC.US,D,20240801,000000,40.91,40.91,39.6549,39.6549,333,0
+SPUC.US,D,20240802,000000,38.81,38.8304,38.75,38.8304,768,0
+SPUC.US,D,20240805,000000,38.1203,38.36,38.1203,38.27,1660,0
+SPUC.US,D,20240806,000000,38.25,38.5,38.0304,38.0304,7953,0
+SPUC.US,D,20240807,000000,38.47,38.57,37.5844,37.5844,1278,0
+SPUC.US,D,20240808,000000,38.37,38.61,38.37,38.4352,9131,0
+SPUC.US,D,20240809,000000,38.52,38.6236,38.4,38.6236,876,0
+SPUC.US,D,20240812,000000,38.5106,38.5683,38.5106,38.5683,324,0
+SPUC.US,D,20240813,000000,38.98,39.3209,38.98,39.3209,1031,0
+SPUC.US,D,20240814,000000,39.3,39.4916,39.29,39.4916,734,0
+SPUC.US,D,20240815,000000,39.9202,40.45,39.92,40.37,3324,0
+SPUC.US,D,20240816,000000,40.2,40.4641,40.2,40.4641,906,0
+SPUC.US,D,20240819,000000,40.8,41.0292,40.8,41.0292,165,0
+SPUC.US,D,20240820,000000,41.12,41.1201,40.85,40.9901,2225,0
+SPUC.US,D,20240821,000000,41.2899,41.2899,41.2899,41.2899,150,0
+SPUC.US,D,20240822,000000,40.65,40.65,40.65,40.65,441,0
+SPUC.US,D,20240823,000000,41.25,41.3907,41.22,41.3907,1231,0
+SPUC.US,D,20240826,000000,41.0635,41.0635,41.0635,41.0635,78,0
+SPUC.US,D,20240827,000000,41.21,41.3,41.11,41.2574,6679,0
+SPUC.US,D,20240828,000000,40.9309,40.9449,40.7301,40.9449,4407,0
+SPUC.US,D,20240829,000000,40.7812,40.7812,40.7812,40.7812,34,0
+SPUC.US,D,20240830,000000,40.8443,41.4352,40.8443,41.4352,420,0
+SPUC.US,D,20240903,000000,40.1147,40.1147,40.1147,40.1147,100,0
+SPUC.US,D,20240904,000000,39.97,40.0773,39.97,40.0773,1147,0
+SPUC.US,D,20240905,000000,39.98,39.98,39.75,39.8053,27110,0
+SPUC.US,D,20240906,000000,39.15,39.15,39.0975,39.0975,700,0
+SPUC.US,D,20240909,000000,39.475,39.61,39.4,39.5198,1297,0
+SPUC.US,D,20240910,000000,39.7362,39.7362,39.7362,39.7362,412,0
+SPUC.US,D,20240911,000000,39.46,40.2351,39.245,40.2351,2018,0
+SPUC.US,D,20240912,000000,40.3092,40.5859,40.3092,40.5859,404,0
+SPUC.US,D,20240913,000000,40.88,40.9188,40.8799,40.9188,5538,0
+SPUC.US,D,20240916,000000,41.0096,41.0096,41.0096,41.0096,119,0
+SPUC.US,D,20240917,000000,40.9099,41.06,40.9099,41.06,1826,0
+SPUC.US,D,20240918,000000,41.1,41.28,40.7752,40.7752,698,0
+SPUC.US,D,20240919,000000,41.6705,41.95,41.6705,41.8659,11221,0
+SPUC.US,D,20240920,000000,41.6814,41.82,41.68,41.7322,1846,0
+SPUC.US,D,20240923,000000,41.82,41.87,41.8,41.827,982,0
+SPUC.US,D,20240924,000000,41.92,41.9299,41.92,41.9299,435,0
+SPUC.US,D,20240925,000000,41.8,41.8,41.7466,41.7466,220,0
+SPUC.US,D,20240926,000000,41.9,42.0216,41.9,42.0216,772,0
+SPUC.US,D,20240927,000000,42.09,42.17,41.92,41.9704,1653,0
+SPUC.US,D,20240930,000000,41.71,42.1595,41.68,42.1595,579,0
+SPUC.US,D,20241001,000000,41.9901,41.9901,41.54,41.6724,1311,0
+SPUC.US,D,20241002,000000,41.63,41.71,41.61,41.6521,26195,0
+SPUC.US,D,20241003,000000,41.52,41.5655,41.52,41.5655,721,0
+SPUC.US,D,20241004,000000,41.99,42.0225,41.66,42.0225,2677,0
+SPUC.US,D,20241007,000000,41.73,41.73,41.5148,41.5148,1455,0
+SPUC.US,D,20241008,000000,41.91,42.0223,41.91,42.0223,648,0
+SPUC.US,D,20241009,000000,42.4073,42.4073,42.4073,42.4073,93,0
+SPUC.US,D,20241010,000000,42.2733,42.2733,42.2733,42.2733,15,0
+SPUC.US,D,20241011,000000,42.5946,42.5946,42.5946,42.5946,174,0
+SPUC.US,D,20241014,000000,43.018,43.088,42.98,43.088,2353,0
+SPUC.US,D,20241015,000000,42.5283,42.5283,42.5283,42.5283,12,0
+SPUC.US,D,20241016,000000,42.73,42.7939,42.73,42.7939,194,0
+SPUC.US,D,20241017,000000,42.8499,42.8499,42.7736,42.7736,1555,0
+SPUC.US,D,20241018,000000,43.0645,43.0645,42.9993,42.9993,375,0
+SPUC.US,D,20241021,000000,42.7999,42.89,42.7999,42.8534,5619,0
+SPUC.US,D,20241022,000000,42.74,42.9002,42.7,42.9002,6172,0
+SPUC.US,D,20241023,000000,42.6599,42.6686,42.361,42.361,9912,0
+SPUC.US,D,20241024,000000,42.46,42.51,42.45,42.5046,1494,0
+SPUC.US,D,20241025,000000,42.96,42.96,42.4544,42.4544,266,0
+SPUC.US,D,20241028,000000,42.96,42.96,42.6581,42.6581,1467,0
+SPUC.US,D,20241029,000000,42.7,42.88,42.7,42.7462,1486,0
+SPUC.US,D,20241030,000000,42.85,42.89,42.5555,42.5555,4756,0
+SPUC.US,D,20241031,000000,41.82,41.86,41.47,41.47,5544,0
+SPUC.US,D,20241101,000000,41.855,41.855,41.81,41.81,614,0
+SPUC.US,D,20241104,000000,41.64,41.64,41.5197,41.5197,400,0
+SPUC.US,D,20241105,000000,42.1139,42.27,42.0979,42.243,2805,0
+SPUC.US,D,20241106,000000,43.91,43.91,43.39,43.87,4374,0
+SPUC.US,D,20241107,000000,44.3,44.55,44.27,44.433,3080,0
+SPUC.US,D,20241108,000000,44.8,44.99,44.6501,44.7726,6035,0
+SPUC.US,D,20241111,000000,44.97,45,44.8,44.9087,1739,0
+SPUC.US,D,20241112,000000,44.9,44.9,44.5,44.64,3704,0
+SPUC.US,D,20241113,000000,44.6706,44.93,44.5183,44.5183,7443,0
+SPUC.US,D,20241114,000000,44.425,44.425,43.8479,43.8479,1327,0
+SPUC.US,D,20241115,000000,43.29,43.5,42.49,42.7209,130395,0
+SPUC.US,D,20241118,000000,42.93,43.27,42.91,43.071,53369,0
+SPUC.US,D,20241119,000000,43.1325,43.48,42.67,43.4556,9229,0
+SPUC.US,D,20241120,000000,42.86,43.45,42.82,43.4458,27383,0
+SPUC.US,D,20241121,000000,43.42,44.07,43.42,44.0496,4007,0
+SPUC.US,D,20241122,000000,44.07,44.41,44.07,44.3974,1620,0
+SPUC.US,D,20241125,000000,44.93,45.02,44.44,44.7673,7112,0
+SPUC.US,D,20241126,000000,44.73,44.9836,44.73,44.9836,4045,0
+SPUC.US,D,20241127,000000,45.02,45.02,44.64,44.7393,998,0
+SPUC.US,D,20241129,000000,45.2,45.2,45.1626,45.1626,151,0
+SPUC.US,D,20241202,000000,45.155,45.23,45.14,45.2124,4710,0
+SPUC.US,D,20241203,000000,44.9504,45.0532,44.9,45.005,5379,0
+SPUC.US,D,20241204,000000,45.255,45.4815,45.11,45.4815,5325,0
+SPUC.US,D,20241205,000000,45.2,45.21,44.9004,44.9004,8097,0
+SPUC.US,D,20241206,000000,45.1369,45.24,44.96,45.1417,10608,0
+SPUC.US,D,20241209,000000,45.18,45.18,44.7089,44.7089,1751,0
+SPUC.US,D,20241210,000000,44.75,44.83,44.4514,44.4514,10128,0
+SPUC.US,D,20241211,000000,44.9,45.2,44.82,45.0445,5664,0
+SPUC.US,D,20241212,000000,44.8,44.8,44.5475,44.5475,2489,0
+SPUC.US,D,20241213,000000,44.61,44.61,44.22,44.3828,5843,0
+SPUC.US,D,20241216,000000,44.81,44.95,44.76,44.7601,3405,0
+SPUC.US,D,20241217,000000,44.41,44.526529,44.4036,44.4036,1224,0
+SPUC.US,D,20241218,000000,44.49,44.61,40.56,41.2355,12340,0
+SPUC.US,D,20241219,000000,41.69,41.78,40.6695,40.6695,2863,0
+SPUC.US,D,20241220,000000,40.36,42.37,40.36,41.5021,7609,0
+SPUC.US,D,20241223,000000,41.2095,41.9016,41.11,41.9016,3619,0
+SPUC.US,D,20241224,000000,42.71,42.8502,42.7055,42.8502,3750,0
+SPUC.US,D,20241227,000000,41.77,41.8099,41.77,41.8099,854,0
+SPUC.US,D,20241230,000000,40.99,41.32,40.88,41.3084,1030,0
+SPUC.US,D,20250102,000000,41.22,41.2342,40.8373,40.8616,2380,0
+SPUC.US,D,20250103,000000,41.29,41.7473,41.2,41.7473,5412,0
+SPUC.US,D,20250106,000000,42.41,42.43,42.07,42.0946,6172,0
+SPUC.US,D,20250107,000000,41.91,41.91,41.4514,41.4514,2535,0
+SPUC.US,D,20250108,000000,41.43,41.4925,41.42,41.4925,2632,0
+SPUC.US,D,20250110,000000,40.79,40.79,40.4555,40.6897,1633,0
+SPUC.US,D,20250113,000000,40.19,40.776,40.15,40.776,1291,0
+SPUC.US,D,20250117,000000,42.7,42.7,42.582,42.582,950,0
+SPUC.US,D,20250121,000000,42.97,43.2419,42.97,43.2419,3255,0
+SPUC.US,D,20250122,000000,44.14,44.24,43.79,43.9188,7218,0
+SPUC.US,D,20250123,000000,43.82,44.4206,43.82,44.4206,119455,0
+SPUC.US,D,20250124,000000,44.29,44.29,43.9881,43.9881,459,0
+SPUC.US,D,20250127,000000,42.64,42.7218,42.5,42.7218,1275,0
+SPUC.US,D,20250128,000000,43.08,43.54,43.08,43.3965,3366,0
+SPUC.US,D,20250129,000000,43.17,43.17,43.0277,43.0277,1366,0
+SPUC.US,D,20250130,000000,43.16,43.3104,43.03,43.3104,2948,0
+SPUC.US,D,20250131,000000,43.6462,43.85,42.9089,42.9089,3517,0
+SPUC.US,D,20250203,000000,41.57,42.41,41.55,42.3866,25706,0
+SPUC.US,D,20250204,000000,42.51,42.62,42.47,42.5921,2253,0
+SPUC.US,D,20250205,000000,42.3315,42.82,42.25,42.7854,4144,0
+SPUC.US,D,20250206,000000,42.925,43.0272,42.48,43.0272,699,0
+SPUC.US,D,20250207,000000,42.88,42.88,42.36,42.4193,6568,0
+SPUC.US,D,20250210,000000,42.6282,42.92,42.6282,42.92,3806,0
+SPUC.US,D,20250211,000000,42.78,42.8181,42.76,42.8181,2107,0
+SPUC.US,D,20250212,000000,42.4219,42.68,42.33,42.6163,2238,0
+SPUC.US,D,20250213,000000,42.62,43.2109,42.62,43.2109,3437,0
+SPUC.US,D,20250214,000000,43.26,43.26,43.17,43.2064,837,0
+SPUC.US,D,20250218,000000,43.13,43.2879,43.13,43.2879,226,0
+SPUC.US,D,20250219,000000,43.15,43.5519,43.15,43.5519,857,0
+SPUC.US,D,20250220,000000,42.93,43.2479,42.93,43.2479,481,0
+SPUC.US,D,20250221,000000,43.03,43.3,42.3277,42.3277,89892,0
+SPUC.US,D,20250224,000000,41.92,41.95,41.6,41.77,7187,0
+SPUC.US,D,20250225,000000,41.56,41.7022,41.56,41.7022,559,0
+SPUC.US,D,20250226,000000,41.7,41.7048,41.59,41.7048,2057,0
+SPUC.US,D,20250227,000000,41.75,41.84,40.9243,40.9243,1776,0
+SPUC.US,D,20250228,000000,40.96,41.5699,40.96,41.5699,596,0
+SPUC.US,D,20250303,000000,41.66,41.67,40.7568,40.7568,3711,0
+SPUC.US,D,20250304,000000,40.3,40.43,39.98,40.244,12607,0
+SPUC.US,D,20250305,000000,40.29,40.84,40.03,40.7109,61365,0
+SPUC.US,D,20250306,000000,40.15,40.26,39.68,39.6985,1800,0
+SPUC.US,D,20250307,000000,39.73,39.95,39.73,39.95,8398,0
+SPUC.US,D,20250310,000000,38.83,38.83,38.25,38.5704,2979,0
+SPUC.US,D,20250311,000000,38.6,38.6,38.11,38.2473,1051,0
+SPUC.US,D,20250312,000000,38.495,38.57,38.21,38.3835,1695,0
+SPUC.US,D,20250313,000000,38.18,38.18,37.7954,37.7954,331,0
+SPUC.US,D,20250314,000000,38.09,38.6537,37.65,38.6537,2148,0
+SPUC.US,D,20250317,000000,38.6926,39.1,38.6926,38.92,11883,0
+SPUC.US,D,20250318,000000,38.45,38.53,38.45,38.4611,570,0
+SPUC.US,D,20250319,000000,38.75,39.06,38.7,38.924,1719,0
+SPUC.US,D,20250320,000000,39.05,39.22,38.71,38.8512,8797,0
+SPUC.US,D,20250321,000000,38.3292,38.8184,38.3292,38.8184,2273,0
+SPUC.US,D,20250324,000000,39.76,40,39.76,40,28917,0
+SPUC.US,D,20250325,000000,39.96,40.1,39.9,40.0427,816,0
+SPUC.US,D,20250326,000000,39.74,39.74,39.2216,39.2216,1348,0
+SPUC.US,D,20250327,000000,38.94,39.04,38.66,39.0376,803,0
+SPUC.US,D,20250328,000000,38.75,38.75,37.76,37.8583,2376,0
+SPUC.US,D,20250331,000000,37.01,38.1527,37.01,38.1527,826,0
+SPUC.US,D,20250401,000000,37.86,38.41,37.86,38.2919,2019,0
+SPUC.US,D,20250402,000000,38.45,38.7589,38.4401,38.7589,6198,0
+SPUC.US,D,20250403,000000,36.46,36.67,36.2319,36.2319,2814,0
+SPUC.US,D,20250404,000000,34.54,35.42,33.88,33.88,56762,0
+SPUC.US,D,20250407,000000,34.38,34.38,33.35,33.74,20621,0
+SPUC.US,D,20250408,000000,35.01,35.15,32.91,33.2385,5188,0
+SPUC.US,D,20250409,000000,33.84,37.05,33.292,37.05,37588,0
+SPUC.US,D,20250410,000000,35.08,37.39,33.62,34.7979,13676,0
+SPUC.US,D,20250411,000000,33.88,35.8511,33.88,35.8511,10145,0
+SPUC.US,D,20250414,000000,35.9395,35.96,35.38,35.5169,1951,0
+SPUC.US,D,20250416,000000,34.56,34.64,34.0404,34.0404,538,0
+SPUC.US,D,20250417,000000,34.13,34.36,33.9557,33.9557,2688,0
+SPUC.US,D,20250421,000000,32.3,32.5238,32.3,32.5238,1387,0
+SPUC.US,D,20250422,000000,33.45,34.2918,33.45,34.2918,1415,0
+SPUC.US,D,20250424,000000,35.1292,36.5225,35.1292,36.5225,1064,0
+SPUC.US,D,20250425,000000,36.97,37.164,36.55,36.7685,2121,0
+SPUC.US,D,20250428,000000,36.766,36.9247,36.14,36.9247,1017,0
+SPUC.US,D,20250429,000000,36.7788,37.2452,36.69,37.2452,1942,0
+SPUC.US,D,20250430,000000,36.6,37.4188,36.6,37.4188,67176,0
+SPUC.US,D,20250501,000000,38.2665,38.43,37.79,37.9,35422,0
+SPUC.US,D,20250502,000000,38.3,39.06,38.3,39.06,3430,0
+SPUC.US,D,20250505,000000,38.38,38.72,38.38,38.47,4840,0
+SPUC.US,D,20250506,000000,37.75,38.19,37.74,37.8339,1810,0
+SPUC.US,D,20250507,000000,37.85,38.0602,37.85,38.0602,388,0
+SPUC.US,D,20250508,000000,38.625,39.38,37.71,38.6291,2676,0
+SPUC.US,D,20250509,000000,38.29,38.65,38.29,38.4622,485,0
+SPUC.US,D,20250512,000000,40.44,41.1,40.19,41.1,5097,0
+SPUC.US,D,20250513,000000,39.05,41.76,39.05,41.68,6413,0
+SPUC.US,D,20250514,000000,41.45,41.74,41.45,41.74,1363,0
+SPUC.US,D,20250515,000000,41.52,42.15,41.52,42.15,4826,0
+SPUC.US,D,20250516,000000,42.07,42.4969,42.07,42.4969,1121,0
+SPUC.US,D,20250519,000000,41.995,42.78,41.995,42.78,4032,0
+SPUC.US,D,20250520,000000,42.3,42.3,41.91,42.1755,1027,0
+SPUC.US,D,20250521,000000,41.88,42.13,41.07,41.1842,286012,0
+SPUC.US,D,20250522,000000,41,41.39,40.98,40.98,3214,0
+SPUC.US,D,20250523,000000,40.62,40.78,40.62,40.6712,4361,0
+SPUC.US,D,20250527,000000,41.5635,41.9577,41.5635,41.8177,1161,0
+SPUC.US,D,20250528,000000,41.86,41.86,41.4279,41.4279,937,0
+SPUC.US,D,20250529,000000,41.62,41.72,41.62,41.6535,805,0
+SPUC.US,D,20250530,000000,41.3348,41.74,40.96,41.62,5730,0
+SPUC.US,D,20250602,000000,41.19,41.8673,41.19,41.8673,5625,0
+SPUC.US,D,20250603,000000,42.29,42.3494,42.29,42.3494,897,0
+SPUC.US,D,20250604,000000,42.33,42.44,42.33,42.44,1880,0
+SPUC.US,D,20250605,000000,42.27,42.46,41.686,41.8571,179572,0
+SPUC.US,D,20250606,000000,42.64,42.83,42.6329,42.6329,1266,0
+SPUC.US,D,20250609,000000,42.65,42.8794,42.6301,42.7354,4569,0
+SPUC.US,D,20250610,000000,42.78,43.0392,42.78,43.0392,1122,0
+SPUC.US,D,20250611,000000,43.14,43.28,42.77,42.82,9363,0
+SPUC.US,D,20250612,000000,43.08,43.1074,43.0482,43.0482,5300,0
+SPUC.US,D,20250613,000000,42.8599,42.8599,42.1355,42.1355,708,0
+SPUC.US,D,20250616,000000,42.89,42.89,42.685,42.7386,2722,0
+SPUC.US,D,20250617,000000,42.56,42.56,42.2124,42.2595,8413,0
+SPUC.US,D,20250618,000000,42.29,42.53,42.23,42.2359,6508,0
+SPUC.US,D,20250620,000000,42.3514,42.41,40.12,42.1965,4092,0
+SPUC.US,D,20250623,000000,42.38,42.8,42.28,42.7957,1930,0
+SPUC.US,D,20250624,000000,43.1665,43.51,42.8,42.8,8352,0
+SPUC.US,D,20250625,000000,43.36,43.45,40.57,43.2486,63434,0
+SPUC.US,D,20250626,000000,43.54,43.9,43.54,43.9,3874,0
+SPUC.US,D,20250627,000000,43.8,44.1899,42.33,44.0117,296599,0
+SPUC.US,D,20250630,000000,44.3342,44.71,44.16,44.71,31788,0
+SPUC.US,D,20250701,000000,44.25,44.46,44.1,44.4029,2687,0
+SPUC.US,D,20250702,000000,44.37,44.88,44.37,44.88,4522,0
+SPUC.US,D,20250703,000000,45.095,45.55,45.095,45.55,298116,0
+SPUC.US,D,20250707,000000,45.19,45.19,44.32,44.57,4532,0
+SPUC.US,D,20250708,000000,44.51,45,44.51,44.588,4254,0
+SPUC.US,D,20250709,000000,44.8526,45.0991,44.7174,45.0991,2003,0
+SPUC.US,D,20250710,000000,45.4299,45.65,45.3416,45.65,7448,0
+SPUC.US,D,20250711,000000,44.94,45.21,44.89,45.0236,2418,0
+SPUC.US,D,20250714,000000,44.8576,45.1492,44.8576,45.1492,871,0
+SPUC.US,D,20250715,000000,45.2527,45.2527,44.8559,44.8559,1682,0
+SPUC.US,D,20250716,000000,44.83,45.14,44.475,45.0681,1451,0
+SPUC.US,D,20250717,000000,45.37,45.68,45.09,45.09,9669,0
+SPUC.US,D,20250718,000000,45.46,45.78,45.46,45.6694,2232,0
+SPUC.US,D,20250721,000000,45.73,46.21,45.73,45.93,7168,0
+SPUC.US,D,20250722,000000,45.78,45.97,45.72,45.9352,3247,0
+SPUC.US,D,20250723,000000,46.07,46.4,46.07,46.4,878,0
+SPUC.US,D,20250724,000000,46.51,46.83,46.48,46.64,10367,0
+SPUC.US,D,20250725,000000,46.53,46.82,46.53,46.7618,2594,0
+SPUC.US,D,20250728,000000,46.8,48,46.55,46.7052,3357,0
+SPUC.US,D,20250729,000000,46.87,46.87,46.475,46.64,6315,0
+SPUC.US,D,20250730,000000,46.53,48,46.373,46.373,3255,0
+SPUC.US,D,20250731,000000,46.9613,47.2,46.09,46.0967,6303,0
+SPUC.US,D,20250801,000000,45.03,45.29,44.8939,45.065,20159,0
+SPUC.US,D,20250804,000000,45.5,45.9611,45.5,45.9611,3133,0
+SPUC.US,D,20250805,000000,45.64,45.76,45.61,45.6102,7777,0
+SPUC.US,D,20250806,000000,46.21,46.22,46.15,46.22,6256,0
+SPUC.US,D,20250807,000000,46.55,46.55,45.776,45.9783,10974,0
+SPUC.US,D,20250808,000000,46.295,48.28,46.295,46.7,9727,0
+SPUC.US,D,20250811,000000,46.75,48.9,46.36,46.43,39374,0
+SPUC.US,D,20250812,000000,46.7377,47.4,46.7377,47.4,4192,0
+SPUC.US,D,20250813,000000,47.6,47.88,47.42,47.87,9335,0
+SPUC.US,D,20250814,000000,47.63,47.86,47.48,47.84,6564,0
+SPUC.US,D,20250815,000000,47.75,47.75,47.5635,47.5635,2004,0
+SPUC.US,D,20250818,000000,47.57,47.58,47.365,47.5732,2061,0
+SPUC.US,D,20250819,000000,47.61,47.61,47.019,47.23,10247,0
+SPUC.US,D,20250820,000000,47,47.02,46.42,46.9623,4976,0
+SPUC.US,D,20250821,000000,46.96,46.96,46.62,46.62,847,0
+SPUC.US,D,20250822,000000,47.11,47.6512,46.6,47.6512,1561,0
+SPUC.US,D,20250825,000000,47.65,47.65,47.4402,47.4402,2365,0
+SPUC.US,D,20250826,000000,47.5889,47.86,47.5889,47.86,4463,0
+SPUC.US,D,20250827,000000,47.72,47.961,47.72,47.961,887,0
+SPUC.US,D,20250828,000000,47.93,48.139,47.93,48.139,1142,0
+SPUC.US,D,20250829,000000,47.91,47.91,47.5,47.5683,287171,0
+SPUC.US,D,20250902,000000,46.9315,47.0873,46.606,47.0873,5861,0
+SPUC.US,D,20250903,000000,47.29,47.3892,47.15,47.3892,5019,0
+SPUC.US,D,20250904,000000,47.55,48.25,47.55,48.25,16065,0
+SPUC.US,D,20250905,000000,47.77,47.91,47.68,47.91,882,0
+SPUC.US,D,20250908,000000,48.09,48.14,47.87,48.1,9777,0
+SPUC.US,D,20250909,000000,47.99,48.37,47.88,48.37,8914,0
+SPUC.US,D,20250910,000000,48.53,49.14,48.53,48.53,655,0
+SPUC.US,D,20250911,000000,48.95,49.22,48.95,49.22,6252,0
+SPUC.US,D,20250912,000000,49.11,49.26,49.11,49.17,5311,0
+SPUC.US,D,20250915,000000,49.53,49.9,49.42,49.56,1622,0
+SPUC.US,D,20250916,000000,49.446,49.55,49.39,49.52,1989,0
+SPUC.US,D,20250917,000000,49.4,49.48,49.23,49.256,2895,0
+SPUC.US,D,20250918,000000,49.84,49.94,49.6706,49.6706,554,0
+SPUC.US,D,20250919,000000,49.9671,50.09,49.9671,50.07,1919,0
+SPUC.US,D,20250922,000000,50.23,50.5143,50.23,50.5143,16672,0
+SPUC.US,D,20250923,000000,50.3975,50.3975,50.0427,50.0427,672,0
+SPUC.US,D,20250924,000000,49.9685,50.06,49.82,49.82,1954,0
+SPUC.US,D,20250925,000000,49.1,49.45,49.1,49.258,5342,0
+SPUC.US,D,20250926,000000,49.29,49.6375,49.29,49.6375,947,0
+SPUC.US,D,20250929,000000,49.94,49.94,49.81,49.86,5811,0
+SPUC.US,D,20250930,000000,49.78,50.2,49.6505,50.2,7436,0
+SPUC.US,D,20251001,000000,50.31,50.5,50.31,50.33,1570,0
+SPUC.US,D,20251002,000000,50.14,50.58,47,50.58,14622,0
+SPUC.US,D,20251003,000000,50.82,50.85,50.51,50.51,2544,0
+SPUC.US,D,20251006,000000,50.51,50.8589,50.51,50.7306,2035,0
+SPUC.US,D,20251007,000000,50.45,51.33,50.25,50.47,1608,0
+SPUC.US,D,20251008,000000,50.47,50.8387,50.47,50.8387,1414,0
+SPUC.US,D,20251010,000000,50.62,50.63,48.591,48.591,11146,0
+SPUC.US,D,20251013,000000,49.46,49.55,49.23,49.4609,4241,0
+SPUC.US,D,20251014,000000,49.17,49.6185,49.1095,49.3363,1851,0
+SPUC.US,D,20251015,000000,49.7,49.7,49.17,49.5243,3341,0
+SPUC.US,D,20251016,000000,49.95,49.95,49.0106,49.0316,2435,0
+SPUC.US,D,20251017,000000,48.9,49.21,48.9,49.21,2372,0
+SPUC.US,D,20251020,000000,49.72,49.9658,49.72,49.9658,1578,0
+SPUC.US,D,20251021,000000,50.0484,50.0484,49.9,49.99,3148,0
+SPUC.US,D,20251022,000000,49.9,49.9,49.1,49.4729,13305,0
+SPUC.US,D,20251023,000000,49.55,49.98,49.55,49.98,1630,0
+SPUC.US,D,20251024,000000,50.47,50.73,50.47,50.5849,3554,0
+SPUC.US,D,20251027,000000,51.45,51.6405,51.45,51.6405,1930,0
+SPUC.US,D,20251028,000000,51.64,51.97,51.64,51.97,4590,0
+SPUC.US,D,20251029,000000,52.08,52.08,51.745,52.03,6012,0
+SPUC.US,D,20251030,000000,51.8,51.8,50.9337,50.9337,5133,0
+SPUC.US,D,20251031,000000,51.2576,51.32,50.91,51.2188,5501,0
+SPUC.US,D,20251103,000000,51.1615,51.29,51.1615,51.2264,1606,0
+SPUC.US,D,20251104,000000,50.805,50.805,50.1646,50.1646,2735,0
+SPUC.US,D,20251105,000000,50.4887,50.84,50.39,50.5167,3434,0
+SPUC.US,D,20251106,000000,50.3,50.3,49.5093,49.5225,4493,0
+SPUC.US,D,20251107,000000,49.06,49.59,48.59,49.59,9493,0
+SPUC.US,D,20251110,000000,50.59,51,50.14,50.95,10674,0
+SPUC.US,D,20251111,000000,50.63,51.1,50.63,51.0182,1063,0
+SPUC.US,D,20251112,000000,51.078,51.18,50.87,51.0819,7946,0
+SPUC.US,D,20251113,000000,50.65,50.65,49.5184,49.5184,3575,0
+SPUC.US,D,20251114,000000,48.85,49.85,48.74,49.4715,249987,0
+SPUC.US,D,20251117,000000,49.57,49.6651,48.35,48.6869,5500,0
+SPUC.US,D,20251118,000000,48.41,48.5612,47.8395,48.1349,20341,0
+SPUC.US,D,20251119,000000,48.06,48.289,48.01,48.289,3100,0
+SPUC.US,D,20251120,000000,49.59,49.74,47.01,47.01,6861,0
+SPUC.US,D,20251121,000000,47.05,47.8101,45.64,47.58,79779,0
+SPUC.US,D,20251124,000000,47.685,48.6,47.685,48.5773,61373,0
+SPUC.US,D,20251125,000000,48.36,49.2798,48.36,49.2798,1896,0
+SPUC.US,D,20251126,000000,49.67,49.8566,49.67,49.8566,1064,0
+SPUC.US,D,20251128,000000,49.96,50.1447,49.96,50.1447,552,0
+SPUC.US,D,20251201,000000,49.91,50.27,49.85,50.27,2696,0
+SPUC.US,D,20251202,000000,50.05,50.1,49.95,50.0154,4874,0
+SPUC.US,D,20251203,000000,50.12,50.275,50.12,50.2257,3114,0
+SPUC.US,D,20251204,000000,50.23,50.37,50.1,50.37,3315,0
+SPUC.US,D,20251205,000000,50.64,50.64,50.33,50.56,28526,0
+SPUC.US,D,20251208,000000,50.31,50.31,50.08,50.18,3712,0
+SPUC.US,D,20251209,000000,50.38,50.38,50.2059,50.2059,5889,0
+SPUC.US,D,20251210,000000,50.17,50.74,50.17,50.6537,17426,0
+SPUC.US,D,20251211,000000,50.48,51.28,50.24,51.28,6221,0
+SPUC.US,D,20251212,000000,50.62,50.62,49.93,50.1081,5800,0
+SPUC.US,D,20251215,000000,50.12,50.12,49.79,49.9395,2979,0
+SPUC.US,D,20251216,000000,49.87,49.87,49.15,49.7408,4837,0
+SPUC.US,D,20251217,000000,49.55,49.62,48.53,48.532,4597,0
+SPUC.US,D,20251218,000000,49.36,49.8,49.27,49.27,2791,0
+SPUC.US,D,20251219,000000,49.75,49.83,49.75,49.793,2477,0
+SPUC.US,D,20251222,000000,50.29,50.29,50.22,50.2632,1318,0
+SPUC.US,D,20251223,000000,46.87,47.2,46.76,47.2,10707,0
+SPUC.US,D,20251224,000000,47.2988,47.3428,47.2988,47.3428,2516,0
+SPUC.US,D,20251226,000000,47.36,47.36,47.31,47.3161,885,0
+SPUC.US,D,20251229,000000,49,49,46.9223,47.17,3830,0
+SPUC.US,D,20251230,000000,47.115,47.17,47.015,47.0435,16176,0
+SPUC.US,D,20251231,000000,46.8005,46.8005,46.5961,46.5961,1051,0
+SPUC.US,D,20260102,000000,46.84,46.84,46.5222,46.5222,913,0
+SPUC.US,D,20260105,000000,47.215,47.215,47.035,47.14,6963,0
+SPUC.US,D,20260106,000000,47.11,47.64,47.11,47.64,1925,0
+SPUC.US,D,20260107,000000,47.59,47.59,47.3342,47.3342,597,0
+SPUC.US,D,20260108,000000,47.26,47.3369,47.26,47.3369,1191,0
+SPUC.US,D,20260109,000000,47.806,47.87,47.51,47.8328,4471,0
+SPUC.US,D,20260112,000000,47.67,47.97,47.67,47.97,12971,0
+SPUC.US,D,20260113,000000,47.974,47.974,47.65,47.7525,4146,0
+SPUC.US,D,20260114,000000,46.81,47.3207,46.81,47.3207,8670,0
+SPUC.US,D,20260115,000000,47.74,48.03,47.5488,47.5488,4065,0
+SPUC.US,D,20260116,000000,47.79,47.79,47.6875,47.6875,1034,0
+SPUC.US,D,20260120,000000,46.36,46.36,46.22,46.22,1960,0
+SPUC.US,D,20260121,000000,46.5105,47.21,46.4301,46.9047,2253,0
+SPUC.US,D,20260122,000000,47.42,47.42,47.1001,47.2281,2815,0
+SPUC.US,D,20260123,000000,47.4399,47.4399,47.07,47.2402,1917,0
+SPUC.US,D,20260126,000000,47.67,47.73,47.6205,47.67,2458,0
+SPUC.US,D,20260127,000000,47.68,47.88,47.68,47.84,4641,0
+SPUC.US,D,20260128,000000,47.875,48.04,47.76,47.8839,4783,0
+SPUC.US,D,20260129,000000,47.94,47.98,47.215,47.71,10416,0
+SPUC.US,D,20260130,000000,47.52,47.6,47.18,47.55,7645,0
+SPUC.US,D,20260202,000000,47.47,47.9,47.47,47.77,6697,0
+SPUC.US,D,20260203,000000,47.78,47.78,46.99,47.286,1627,0
+SPUC.US,D,20260204,000000,47.27,47.27,47.01,47.01,3256,0
+SPUC.US,D,20260205,000000,46.24,46.365,46.15,46.2737,2077,0
+SPUC.US,D,20260206,000000,47.205,47.4253,47.205,47.4253,2098,0
+SPUC.US,D,20260209,000000,47.5,47.745,44.44,47.6796,1155,0
+SPUC.US,D,20260210,000000,47.74,47.74,47.395,47.4004,962,0
+SPUC.US,D,20260211,000000,47.5,47.5,47.4356,47.4356,1058,0
+SPUC.US,D,20260212,000000,47.4905,47.4905,46.4396,46.4396,2508,0
+SPUC.US,D,20260213,000000,46.48,46.79,46.45,46.46,4947,0
+SPUC.US,D,20260217,000000,46.38,46.6,46.3544,46.3544,5240,0
+SPUC.US,D,20260218,000000,46.77,47,46.72,46.77,3241,0
diff --git a/daily/us/nyse etfs/2/spxu.us.txt b/daily/us/nyse etfs/2/spxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3846fb9f8d1b92cfac43c4cdbb5903dfff8b9074
--- /dev/null
+++ b/daily/us/nyse etfs/2/spxu.us.txt	
@@ -0,0 +1,4188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXU.US,D,20090625,000000,497993,499549,474773,475356,10.1259,0
+SPXU.US,D,20090626,000000,480418,486706,472633,478854,19.418,0
+SPXU.US,D,20090629,000000,474773,480999,463740,464588,20.4306,0
+SPXU.US,D,20090630,000000,465109,486579,460049,475936,47.056,0
+SPXU.US,D,20090701,000000,470230,471851,456803,470942,49.1407,0
+SPXU.US,D,20090702,000000,489168,509857,488910,508502,44.5543,0
+SPXU.US,D,20090706,000000,523934,528539,507202,507335,76.8979,0
+SPXU.US,D,20090707,000000,510051,538855,509600,537945,90.4786,0
+SPXU.US,D,20090708,000000,529903,557857,525425,537880,138.13,0
+SPXU.US,D,20090709,000000,529187,540925,523803,536715,89.1682,0
+SPXU.US,D,20090710,000000,545017,551109,531135,540281,106.501,0
+SPXU.US,D,20090713,000000,534632,546572,499804,500132,121.511,0
+SPXU.US,D,20090714,000000,495789,506745,491054,491373,124.311,0
+SPXU.US,D,20090715,000000,472311,474641,444992,448311,166.363,0
+SPXU.US,D,20090716,000000,452912,454790,430924,436504,140.453,0
+SPXU.US,D,20090717,000000,437606,444218,433780,436308,113.887,0
+SPXU.US,D,20090720,000000,428204,435205,420096,422885,176.43,0
+SPXU.US,D,20090721,000000,412701,431380,411984,416465,214.134,0
+SPXU.US,D,20090722,000000,424374,425157,409068,416077,221.997,0
+SPXU.US,D,20090723,000000,415812,416334,383192,389026,407.124,0
+SPXU.US,D,20090724,000000,394085,399989,382868,384226,175.358,0
+SPXU.US,D,20090727,000000,385006,392145,379754,380464,254.162,0
+SPXU.US,D,20090728,000000,388117,395385,380205,384226,386.395,0
+SPXU.US,D,20090729,000000,391426,396290,385331,388961,250.945,0
+SPXU.US,D,20090730,000000,374302,377161,362630,375146,315.454,0
+SPXU.US,D,20090731,000000,376379,379427,367166,374564,216.517,0
+SPXU.US,D,20090803,000000,362302,368660,355172,356853,334.455,0
+SPXU.US,D,20090804,000000,360552,362957,351733,353484,318.789,0
+SPXU.US,D,20090805,000000,352515,364900,351604,357180,337.195,0
+SPXU.US,D,20090806,000000,351541,366719,349851,361725,290.198,0
+SPXU.US,D,20090807,000000,350112,356401,338760,347648,317.777,0
+SPXU.US,D,20090810,000000,352383,356986,347450,349851,225.928,0
+SPXU.US,D,20090811,000000,354390,365485,353873,363666,218.78,0
+SPXU.US,D,20090812,000000,364125,364772,342719,351083,387.706,0
+SPXU.US,D,20090813,000000,346351,356727,342719,343104,295.857,0
+SPXU.US,D,20090814,000000,343172,361912,343046,351345,271.733,0
+SPXU.US,D,20090817,000000,371386,378779,370156,377544,249.813,0
+SPXU.US,D,20090818,000000,374302,376187,363666,366912,249.933,0
+SPXU.US,D,20090819,000000,376510,376834,354585,357309,372.755,0
+SPXU.US,D,20090820,000000,356727,358740,344730,346735,227.417,0
+SPXU.US,D,20090821,000000,338503,340256,324690,326566,260.237,0
+SPXU.US,D,20090824,000000,322416,329939,317097,326635,275.784,0
+SPXU.US,D,20090825,000000,322804,326829,315281,325204,318.908,0
+SPXU.US,D,20090826,000000,327605,330851,320145,324494,304.97,0
+SPXU.US,D,20090827,000000,325140,336167,319237,321379,341.603,0
+SPXU.US,D,20090828,000000,314439,329096,313465,322934,289.722,0
+SPXU.US,D,20090831,000000,332147,337267,329745,330653,393.305,0
+SPXU.US,D,20090901,000000,336427,354975,323457,353612,563.242,0
+SPXU.US,D,20090902,000000,357700,359645,350565,356986,281.8,0
+SPXU.US,D,20090903,000000,350824,359322,346866,348750,218.066,0
+SPXU.US,D,20090904,000000,345506,349138,333377,333377,300.682,0
+SPXU.US,D,20090908,000000,323972,330265,323521,324821,227.298,0
+SPXU.US,D,20090909,000000,323130,326048,313918,317163,222.533,0
+SPXU.US,D,20090910,000000,316774,322029,306914,307498,291.151,0
+SPXU.US,D,20090911,000000,306138,312041,303217,307694,223.248,0
+SPXU.US,D,20090914,000000,315543,315735,301663,302633,223.962,0
+SPXU.US,D,20090915,000000,301402,307434,295952,299523,270.959,0
+SPXU.US,D,20090916,000000,295693,299846,285447,285641,379.426,0
+SPXU.US,D,20090917,000000,286872,291610,279674,286939,394.675,0
+SPXU.US,D,20090918,000000,283111,289206,282980,285573,337.076,0
+SPXU.US,D,20090921,000000,292906,294785,259440,288362,303.958,0
+SPXU.US,D,20090922,000000,283111,287265,281100,283303,276.201,0
+SPXU.US,D,20090923,000000,281100,291998,275911,290183,393.424,0
+SPXU.US,D,20090924,000000,288690,303608,286676,300042,448.521,0
+SPXU.US,D,20090925,000000,302117,307824,297315,304710,363.761,0
+SPXU.US,D,20090928,000000,300882,301529,286676,288624,254.043,0
+SPXU.US,D,20090929,000000,286812,292844,282918,290897,286.327,0
+SPXU.US,D,20090930,000000,288106,302179,287459,294720,602.317,0
+SPXU.US,D,20091001,000000,296859,316190,296475,315991,446.079,0
+SPXU.US,D,20091002,000000,324944,325656,314956,319885,512.791,0
+SPXU.US,D,20091005,000000,316774,319692,303608,305877,300.741,0
+SPXU.US,D,20091006,000000,299523,299977,287972,293036,423.087,0
+SPXU.US,D,20091007,000000,295370,296605,289792,290637,269.708,0
+SPXU.US,D,20091008,000000,283697,287913,279478,284024,317.062,0
+SPXU.US,D,20091009,000000,284083,285770,278893,279151,177.204,0
+SPXU.US,D,20091012,000000,274553,278701,272475,274812,188.879,0
+SPXU.US,D,20091013,000000,277921,282526,275778,276947,234.327,0
+SPXU.US,D,20091014,000000,267223,271050,262035,262813,336.897,0
+SPXU.US,D,20091015,000000,266377,266895,260086,260734,241.355,0
+SPXU.US,D,20091016,000000,266442,270334,263137,265209,437.918,0
+SPXU.US,D,20091019,000000,264172,266703,256715,258853,355.362,0
+SPXU.US,D,20091020,000000,257684,266895,257684,262813,332.966,0
+SPXU.US,D,20091021,000000,264629,270722,255223,270201,420.645,0
+SPXU.US,D,20091022,000000,270787,275715,259569,261839,493.314,0
+SPXU.US,D,20091023,000000,259245,274033,258919,270853,479.435,0
+SPXU.US,D,20091026,000000,270334,281879,261710,280064,676.594,0
+SPXU.US,D,20091027,000000,278893,285447,275911,283501,601.006,0
+SPXU.US,D,20091028,000000,285705,300170,283175,299329,529.708,0
+SPXU.US,D,20091029,000000,293098,294917,278641,280384,481.401,0
+SPXU.US,D,20091030,000000,282723,305423,280583,303536,954.105,0
+SPXU.US,D,20091102,000000,299911,308863,288426,298034,897.579,0
+SPXU.US,D,20091103,000000,303159,304642,294137,294848,644.905,0
+SPXU.US,D,20091104,000000,287589,295174,280908,293491,683.622,0
+SPXU.US,D,20091105,000000,286419,288426,276047,276947,584.447,0
+SPXU.US,D,20091106,000000,281489,282784,272349,274228,548.232,0
+SPXU.US,D,20091109,000000,268000,268583,255028,255028,373.35,0
+SPXU.US,D,20091110,000000,257490,259699,253213,255352,440.122,0
+SPXU.US,D,20091111,000000,250358,255223,246924,251328,436.489,0
+SPXU.US,D,20091112,000000,252562,261189,248670,259503,436.191,0
+SPXU.US,D,20091113,000000,257232,261121,251783,254766,482.711,0
+SPXU.US,D,20091116,000000,249837,250099,240563,243677,459.421,0
+SPXU.US,D,20091117,000000,245818,248605,242769,243032,370.194,0
+SPXU.US,D,20091118,000000,243287,247957,242310,243156,351.55,0
+SPXU.US,D,20091119,000000,248412,257359,248023,252757,522.024,0
+SPXU.US,D,20091120,000000,257041,258467,253277,254701,420.347,0
+SPXU.US,D,20091123,000000,246469,247309,240240,245296,487.774,0
+SPXU.US,D,20091124,000000,244587,250619,243677,244779,544.599,0
+SPXU.US,D,20091125,000000,243484,245691,241147,241858,252.136,0
+SPXU.US,D,20091127,000000,261576,262162,248866,253863,415.82,0
+SPXU.US,D,20091130,000000,254312,257620,249709,251134,435.417,0
+SPXU.US,D,20091201,000000,243805,245691,239523,242573,474.253,0
+SPXU.US,D,20091202,000000,242054,244262,237191,242183,327.843,0
+SPXU.US,D,20091203,000000,240110,248538,236086,247309,430.473,0
+SPXU.US,D,20091204,000000,237969,250099,234466,243353,880.424,0
+SPXU.US,D,20091207,000000,244327,246924,240173,244842,574.917,0
+SPXU.US,D,20091208,000000,249837,255352,248538,252500,571.224,0
+SPXU.US,D,20091209,000000,252951,256846,248866,249643,662.298,0
+SPXU.US,D,20091210,000000,245167,247048,242573,245621,521.488,0
+SPXU.US,D,20091211,000000,242573,245945,241019,241798,461.685,0
+SPXU.US,D,20091214,000000,237385,240823,236863,237322,351.192,0
+SPXU.US,D,20091215,000000,240240,243094,237385,240758,303.124,0
+SPXU.US,D,20091216,000000,237776,241344,235764,239592,314.56,0
+SPXU.US,D,20091217,000000,244906,249060,243548,248412,335.467,0
+SPXU.US,D,20091218,000000,244262,250489,243677,243873,358.638,0
+SPXU.US,D,20091221,000000,240694,240694,234466,237124,354.885,0
+SPXU.US,D,20091222,000000,235052,236219,232517,234143,272.091,0
+SPXU.US,D,20091223,000000,232650,235699,231874,232517,224.618,0
+SPXU.US,D,20091224,000000,231418,231487,228825,228825,95.1842,0
+SPXU.US,D,20091228,000000,226875,230507,226357,227788,149.447,0
+SPXU.US,D,20091229,000000,226234,229024,226165,228890,194.776,0
+SPXU.US,D,20091230,000000,231028,231418,228565,228954,152.366,0
+SPXU.US,D,20091231,000000,227723,235764,227595,235378,126.098,0
+SPXU.US,D,20100104,000000,229927,229994,223636,223961,338.267,0
+SPXU.US,D,20100105,000000,224413,226165,221949,222016,255.77,0
+SPXU.US,D,20100106,000000,222857,223375,220135,221368,327.903,0
+SPXU.US,D,20100107,000000,222793,224672,218252,218771,314.084,0
+SPXU.US,D,20100108,000000,220847,221820,216438,216633,252.077,0
+SPXU.US,D,20100111,000000,213714,218510,213453,215719,233.791,0
+SPXU.US,D,20100112,000000,220323,224283,218706,221621,259.522,0
+SPXU.US,D,20100113,000000,220135,223441,214359,215917,297.108,0
+SPXU.US,D,20100114,000000,216891,217279,213324,214099,260.833,0
+SPXU.US,D,20100115,000000,215594,223961,215011,221237,379.069,0
+SPXU.US,D,20100119,000000,222016,222016,211702,213260,321.648,0
+SPXU.US,D,20100120,000000,217925,224803,217538,219617,309.676,0
+SPXU.US,D,20100121,000000,219678,233296,217667,232394,550.019,0
+SPXU.US,D,20100122,000000,235508,248734,232974,247700,741.638,0
+SPXU.US,D,20100125,000000,241019,246595,240044,244262,468.535,0
+SPXU.US,D,20100126,000000,247114,248993,239719,247309,634.243,0
+SPXU.US,D,20100127,000000,248151,254119,242183,243611,715.787,0
+SPXU.US,D,20100128,000000,241280,256519,241147,252171,800.965,0
+SPXU.US,D,20100129,000000,248993,261644,243745,260342,1043.57,0
+SPXU.US,D,20100201,000000,254833,255415,248278,248605,509.158,0
+SPXU.US,D,20100202,000000,247048,249516,237969,238939,631.563,0
+SPXU.US,D,20100203,000000,242508,244779,238939,242381,498.436,0
+SPXU.US,D,20100204,000000,248278,265471,248084,265015,1107.9,0
+SPXU.US,D,20100205,000000,264364,279412,261900,263070,1814.81,0
+SPXU.US,D,20100208,000000,263393,269881,258657,269169,813.175,0
+SPXU.US,D,20100209,000000,260026,266377,252111,259307,1336.68,0
+SPXU.US,D,20100210,000000,260540,267154,256192,260473,1072.22,0
+SPXU.US,D,20100211,000000,261644,266309,251591,252823,1034.63,0
+SPXU.US,D,20100212,000000,260473,263914,252823,253213,1279.32,0
+SPXU.US,D,20100216,000000,247114,250229,240305,241212,618.816,0
+SPXU.US,D,20100217,000000,237908,240823,236674,237712,978.884,0
+SPXU.US,D,20100218,000000,238939,239139,231874,233104,773.208,0
+SPXU.US,D,20100219,000000,235378,236736,229147,231679,605.652,0
+SPXU.US,D,20100222,000000,229471,233688,229024,231679,434.821,0
+SPXU.US,D,20100223,000000,233753,241989,231418,240240,825.922,0
+SPXU.US,D,20100224,000000,237908,239787,232394,233492,633.529,0
+SPXU.US,D,20100225,000000,243611,245430,234017,234081,875.957,0
+SPXU.US,D,20100226,000000,234017,238038,231679,233753,467.046,0
+SPXU.US,D,20100301,000000,231093,231093,226103,226681,419.453,0
+SPXU.US,D,20100302,000000,223763,225971,221431,225000,629.359,0
+SPXU.US,D,20100303,000000,222857,225777,220392,224218,510.409,0
+SPXU.US,D,20100304,000000,223568,225711,221237,222145,484.379,0
+SPXU.US,D,20100305,000000,217731,219421,212222,212542,603.568,0
+SPXU.US,D,20100308,000000,212417,213519,211055,212349,443.637,0
+SPXU.US,D,20100309,000000,214620,214620,208522,211439,705.959,0
+SPXU.US,D,20100310,000000,210797,211571,206840,208522,715.37,0
+SPXU.US,D,20100311,000000,209822,211763,205669,205864,732.644,0
+SPXU.US,D,20100312,000000,203139,207426,203012,205735,551.687,0
+SPXU.US,D,20100315,000000,206773,210405,205148,205602,539.953,0
+SPXU.US,D,20100316,000000,203983,205602,200156,200677,836.048,0
+SPXU.US,D,20100317,000000,198792,199118,195293,197173,745.153,0
+SPXU.US,D,20100318,000000,197173,199767,196200,197494,520.713,0
+SPXU.US,D,20100319,000000,195683,202685,195357,200415,615.361,0
+SPXU.US,D,20100322,000000,203851,204113,196067,197109,653.483,0
+SPXU.US,D,20100323,000000,196200,198215,192500,192760,622.688,0
+SPXU.US,D,20100324,000000,195096,196914,193280,195683,741.4,0
+SPXU.US,D,20100325,000000,191598,197301,189520,196588,1066.92,0
+SPXU.US,D,20100326,000000,195490,199314,192696,196393,890.729,0
+SPXU.US,D,20100329,000000,194060,194967,192112,193152,597.194,0
+SPXU.US,D,20100330,000000,192500,195357,190753,192955,674.45,0
+SPXU.US,D,20100331,000000,195293,196849,192308,194902,620.484,0
+SPXU.US,D,20100401,000000,190817,194321,188809,190622,702.147,0
+SPXU.US,D,20100405,000000,188416,190168,185887,186278,551.806,0
+SPXU.US,D,20100406,000000,187505,188225,183938,184787,596.122,0
+SPXU.US,D,20100407,000000,186018,190496,184655,187768,596.658,0
+SPXU.US,D,20100408,000000,190040,191727,185176,185952,815.439,0
+SPXU.US,D,20100409,000000,184849,185887,182189,182581,709.652,0
+SPXU.US,D,20100412,000000,181674,182255,180177,181280,728.713,0
+SPXU.US,D,20100413,000000,181996,184787,180053,180761,626.023,0
+SPXU.US,D,20100414,000000,178755,179792,174662,174859,798.88,0
+SPXU.US,D,20100415,000000,175895,175895,173370,174471,581.171,0
+SPXU.US,D,20100416,000000,176354,185436,175315,182842,1355.74,0
+SPXU.US,D,20100419,000000,184395,186862,180177,180570,1057.03,0
+SPXU.US,D,20100420,000000,177004,179012,175447,175963,689.519,0
+SPXU.US,D,20100421,000000,175447,179728,174404,176809,792.268,0
+SPXU.US,D,20100422,000000,180631,183549,174601,175248,978.169,0
+SPXU.US,D,20100423,000000,175575,176936,171488,171876,673.675,0
+SPXU.US,D,20100426,000000,171488,174213,170389,173761,557.107,0
+SPXU.US,D,20100427,000000,176809,186991,174018,186080,1321.14,0
+SPXU.US,D,20100428,000000,182972,186925,180501,182059,1354.14,0
+SPXU.US,D,20100429,000000,178490,178690,173954,175185,843.136,0
+SPXU.US,D,20100430,000000,175120,184008,174404,184008,1066.98,0
+SPXU.US,D,20100503,000000,181477,182125,175380,176223,861.721,0
+SPXU.US,D,20100504,000000,182710,191855,182581,188938,1497.63,0
+SPXU.US,D,20100505,000000,194125,196652,187835,192760,1428.65,0
+SPXU.US,D,20100506,000000,195357,246531,189260,211249,1999.16,0
+SPXU.US,D,20100507,000000,213453,230702,207163,221237,2181.73,0
+SPXU.US,D,20100510,000000,194189,199378,189327,192243,2156.65,0
+SPXU.US,D,20100511,000000,197561,198279,186214,193864,1252.88,0
+SPXU.US,D,20100512,000000,191401,192376,184980,185759,778.151,0
+SPXU.US,D,20100513,000000,187312,192955,184523,192438,960.836,0
+SPXU.US,D,20100514,000000,196524,208004,195746,202815,1605.8,0
+SPXU.US,D,20100517,000000,201193,214229,199575,202299,1631.95,0
+SPXU.US,D,20100518,000000,197369,212740,195746,210666,1816.78,0
+SPXU.US,D,20100519,000000,214229,222274,208655,214163,1703.72,0
+SPXU.US,D,20100520,000000,227852,239071,225194,238681,1959.73,0
+SPXU.US,D,20100521,000000,249320,251328,226426,228438,1569.05,0
+SPXU.US,D,20100524,000000,232459,237712,226553,237124,1167.52,0
+SPXU.US,D,20100525,000000,254378,259179,235958,236476,1874.02,0
+SPXU.US,D,20100526,000000,232005,242832,225386,240952,1695.74,0
+SPXU.US,D,20100527,000000,227007,229795,216179,216438,1230.36,0
+SPXU.US,D,20100528,000000,217146,227657,216891,224151,1156.2,0
+SPXU.US,D,20100601,000000,231093,236736,221106,235958,1437.59,0
+SPXU.US,D,20100602,000000,232198,235378,217409,217409,1271.58,0
+SPXU.US,D,20100603,000000,215203,221756,213260,215462,1139.82,0
+SPXU.US,D,20100604,000000,227398,239850,223183,236929,1362.24,0
+SPXU.US,D,20100607,000000,235508,247374,232714,246858,1095.21,0
+SPXU.US,D,20100608,000000,246338,252757,237515,239459,1274.98,0
+SPXU.US,D,20100609,000000,234662,245296,227852,242964,1109.62,0
+SPXU.US,D,20100610,000000,230507,231487,220713,221237,1198.55,0
+SPXU.US,D,20100611,000000,227852,227852,217606,218056,843.375,0
+SPXU.US,D,20100614,000000,213260,219745,209628,218706,857.73,0
+SPXU.US,D,20100615,000000,214424,215594,203721,204244,1067.87,0
+SPXU.US,D,20100616,000000,207227,208459,201907,204310,928.373,0
+SPXU.US,D,20100617,000000,202489,209237,202230,203466,987.581,0
+SPXU.US,D,20100618,000000,202230,204700,200613,202815,697.561,0
+SPXU.US,D,20100621,000000,195163,207745,194582,204633,1014.86,0
+SPXU.US,D,20100622,000000,204438,215266,201711,214424,1084.61,0
+SPXU.US,D,20100623,000000,214163,220847,211897,216633,972.809,0
+SPXU.US,D,20100624,000000,219551,228890,218905,227072,935.342,0
+SPXU.US,D,20100625,000000,225194,231354,220974,224026,1028.79,0
+SPXU.US,D,20100628,000000,223441,228954,221556,226810,776.841,0
+SPXU.US,D,20100629,000000,236151,251720,235890,247374,1402.62,0
+SPXU.US,D,20100630,000000,249709,257107,242769,255223,1236.68,0
+SPXU.US,D,20100701,000000,255156,270137,252694,257359,1556.06,0
+SPXU.US,D,20100702,000000,255290,266571,253149,261710,888.763,0
+SPXU.US,D,20100706,000000,251134,264824,245621,257295,1038.92,0
+SPXU.US,D,20100707,000000,255352,256002,232005,232587,1111.35,0
+SPXU.US,D,20100708,000000,227204,234081,225194,225908,1002.17,0
+SPXU.US,D,20100709,000000,226234,227398,220847,221042,636.209,0
+SPXU.US,D,20100712,000000,223248,225777,219159,220263,748.786,0
+SPXU.US,D,20100713,000000,213587,214817,207745,210405,1028.62,0
+SPXU.US,D,20100714,000000,212417,215011,208067,210339,1059.83,0
+SPXU.US,D,20100715,000000,210797,218964,208197,209822,1207.55,0
+SPXU.US,D,20100716,000000,213780,228697,213260,227398,1138.87,0
+SPXU.US,D,20100719,000000,225000,230384,221299,223503,1114.51,0
+SPXU.US,D,20100720,000000,232394,232714,215594,216113,1125.17,0
+SPXU.US,D,20100721,000000,212740,227007,212481,224413,1261.99,0
+SPXU.US,D,20100722,000000,216501,216633,206447,209497,1399.76,0
+SPXU.US,D,20100723,000000,210602,212417,203075,204050,1163.65,0
+SPXU.US,D,20100726,000000,202944,204633,196979,197434,662.537,0
+SPXU.US,D,20100727,000000,194321,199830,193732,197756,934.926,0
+SPXU.US,D,20100728,000000,198792,203401,197109,201586,1036.78,0
+SPXU.US,D,20100729,000000,197626,209040,196067,204310,1119.45,0
+SPXU.US,D,20100730,000000,210797,211571,201193,203983,1251.45,0
+SPXU.US,D,20100802,000000,194774,197369,189646,190689,878.577,0
+SPXU.US,D,20100803,000000,191919,195163,190496,193152,653.185,0
+SPXU.US,D,20100804,000000,191598,193603,188609,189327,677.368,0
+SPXU.US,D,20100805,000000,193023,193800,189710,190040,639.366,0
+SPXU.US,D,20100806,000000,195683,199639,191467,192178,1065.78,0
+SPXU.US,D,20100809,000000,189581,192696,188225,189131,556.333,0
+SPXU.US,D,20100810,000000,193995,197301,189327,192051,1022.96,0
+SPXU.US,D,20100811,000000,201324,208977,201127,207874,1167.64,0
+SPXU.US,D,20100812,000000,217606,217796,209822,212089,1088.78,0
+SPXU.US,D,20100813,000000,213714,214620,210081,213970,732.525,0
+SPXU.US,D,20100816,000000,218056,220522,212089,213908,810.019,0
+SPXU.US,D,20100817,000000,208459,210339,201520,206252,837.24,0
+SPXU.US,D,20100818,000000,206578,210014,201907,204953,855.288,0
+SPXU.US,D,20100819,000000,208327,218319,206773,215333,1096.16,0
+SPXU.US,D,20100820,000000,217731,222468,216827,217860,1014.68,0
+SPXU.US,D,20100823,000000,214747,220713,211500,220199,832.415,0
+SPXU.US,D,20100824,000000,227788,233622,225000,229795,1401.25,0
+SPXU.US,D,20100825,000000,234081,238359,225000,227595,1292.37,0
+SPXU.US,D,20100826,000000,224478,234401,223441,232329,1081.03,0
+SPXU.US,D,20100827,000000,227915,238230,220713,221368,1567.56,0
+SPXU.US,D,20100830,000000,223115,230965,221042,230702,836.584,0
+SPXU.US,D,20100831,000000,233492,236350,226553,230188,1948.59,0
+SPXU.US,D,20100901,000000,221556,222016,209237,210142,1627.9,0
+SPXU.US,D,20100902,000000,208655,209952,204178,204310,1222.62,0
+SPXU.US,D,20100903,000000,198215,201520,195746,196200,1208.56,0
+SPXU.US,D,20100907,000000,198989,203271,198279,202489,921.166,0
+SPXU.US,D,20100908,000000,201649,201842,196265,198535,1048.45,0
+SPXU.US,D,20100909,000000,191727,197434,191660,196003,687.673,0
+SPXU.US,D,20100910,000000,194774,196067,192243,192633,623.462,0
+SPXU.US,D,20100913,000000,187182,189388,185371,186405,1326.74,0
+SPXU.US,D,20100914,000000,187443,189520,183485,186600,1141.49,0
+SPXU.US,D,20100915,000000,188416,190040,184072,184589,1122.55,0
+SPXU.US,D,20100916,000000,186339,188158,184461,184655,1195.64,0
+SPXU.US,D,20100917,000000,181930,186018,181412,184849,901.272,0
+SPXU.US,D,20100920,000000,182581,183938,174794,176028,1712.18,0
+SPXU.US,D,20100921,000000,175511,179142,173110,177065,1647.67,0
+SPXU.US,D,20100922,000000,177908,181023,174925,179531,1144.41,0
+SPXU.US,D,20100923,000000,184134,185499,178490,183874,1270.92,0
+SPXU.US,D,20100924,000000,177977,178361,172331,172591,1531.46,0
+SPXU.US,D,20100927,000000,172526,175447,171876,174925,881.437,0
+SPXU.US,D,20100928,000000,174342,180053,171619,173046,1174.91,0
+SPXU.US,D,20100929,000000,174342,176097,172136,174342,1281.94,0
+SPXU.US,D,20100930,000000,171488,178040,168114,175702,1519.61,0
+SPXU.US,D,20101001,000000,171876,176681,171163,173370,986.508,0
+SPXU.US,D,20101004,000000,174404,179923,172331,177324,964.589,0
+SPXU.US,D,20101005,000000,172462,173110,165389,166561,1505.67,0
+SPXU.US,D,20101006,000000,166623,168636,165389,166496,1181.58,0
+SPXU.US,D,20101007,000000,164485,170192,164356,167077,1409.47,0
+SPXU.US,D,20101008,000000,166496,168439,162991,164419,1070.43,0
+SPXU.US,D,20101011,000000,163511,165586,162603,163902,754.385,0
+SPXU.US,D,20101012,000000,165454,168114,160984,162277,1112.07,0
+SPXU.US,D,20101013,000000,159684,160788,155987,158710,1145.6,0
+SPXU.US,D,20101014,000000,159033,163381,158193,160201,1155.31,0
+SPXU.US,D,20101015,000000,156894,163251,156766,159358,1234.59,0
+SPXU.US,D,20101018,000000,159227,163447,155470,163447,786.61,0
+SPXU.US,D,20101019,000000,161439,165909,158710,163184,1419.66,0
+SPXU.US,D,20101020,000000,162277,162537,156051,158259,1578.93,0
+SPXU.US,D,20101021,000000,156246,160984,153523,157350,1436.28,0
+SPXU.US,D,20101022,000000,156502,157802,155792,156311,671.65,0
+SPXU.US,D,20101025,000000,153197,155339,150798,155209,989.606,0
+SPXU.US,D,20101026,000000,157350,158259,154496,154950,954.224,0
+SPXU.US,D,20101027,000000,158259,160658,155725,156183,1011.4,0
+SPXU.US,D,20101028,000000,153589,158388,153329,155922,965.482,0
+SPXU.US,D,20101029,000000,156766,157416,154950,155725,863.329,0
+SPXU.US,D,20101101,000000,153393,158259,150865,155725,862.614,0
+SPXU.US,D,20101102,000000,152162,153458,150928,151903,887.81,0
+SPXU.US,D,20101103,000000,151255,155792,149891,149891,1447.89,0
+SPXU.US,D,20101104,000000,145091,145740,141132,141391,1335.14,0
+SPXU.US,D,20101105,000000,141132,141654,139059,139644,879.054,0
+SPXU.US,D,20101108,000000,141132,142432,139967,140484,660.631,0
+SPXU.US,D,20101109,000000,139450,145285,138930,143598,1102.6,0
+SPXU.US,D,20101110,000000,143727,146971,141654,141978,1280.81,0
+SPXU.US,D,20101111,000000,145481,146774,142822,143403,985.317,0
+SPXU.US,D,20101112,000000,146386,150472,144507,148595,963.874,0
+SPXU.US,D,20101115,000000,147035,149368,145416,149244,1096.82,0
+SPXU.US,D,20101116,000000,151903,158323,151188,156116,1417.51,0
+SPXU.US,D,20101117,000000,155922,157416,153976,155922,835.334,0
+SPXU.US,D,20101118,000000,151379,151379,147363,149049,1163.71,0
+SPXU.US,D,20101119,000000,149368,151773,147619,147946,866.664,0
+SPXU.US,D,20101122,000000,150019,153329,148010,148269,857.849,0
+SPXU.US,D,20101123,000000,153393,156246,152546,154692,1088.78,0
+SPXU.US,D,20101124,000000,151644,151707,147619,147749,627.632,0
+SPXU.US,D,20101126,000000,151511,152420,149114,152293,368.883,0
+SPXU.US,D,20101129,000000,154106,156894,150344,151446,1070.19,0
+SPXU.US,D,20101130,000000,155922,156699,151511,154626,1162.16,0
+SPXU.US,D,20101201,000000,147426,147880,143403,144049,1320.36,0
+SPXU.US,D,20101202,000000,143598,143727,138280,138541,1166.33,0
+SPXU.US,D,20101203,000000,140097,140226,137048,137500,651.994,0
+SPXU.US,D,20101206,000000,138348,138798,136986,137762,506.716,0
+SPXU.US,D,20101207,000000,133998,137891,133611,137629,964.767,0
+SPXU.US,D,20101208,000000,137114,139189,135883,136270,759.21,0
+SPXU.US,D,20101209,000000,133935,136595,133806,134517,532.15,0
+SPXU.US,D,20101210,000000,133416,134710,131794,132117,612.741,0
+SPXU.US,D,20101213,000000,130497,132055,129913,131859,601.602,0
+SPXU.US,D,20101214,000000,131338,132833,129847,131536,822.527,0
+SPXU.US,D,20101215,000000,132313,134063,130760,133353,708.759,0
+SPXU.US,D,20101216,000000,133094,134517,130825,131081,645.084,0
+SPXU.US,D,20101217,000000,131338,132117,130237,130565,301.456,0
+SPXU.US,D,20101220,000000,129653,131599,128810,129719,545.313,0
+SPXU.US,D,20101221,000000,128614,128875,126997,127317,585.817,0
+SPXU.US,D,20101222,000000,126932,127255,125891,125956,415.343,0
+SPXU.US,D,20101223,000000,126541,127580,126019,126541,257.08,0
+SPXU.US,D,20101227,000000,127775,128162,126086,126280,431.962,0
+SPXU.US,D,20101228,000000,125699,126868,125503,126019,239.032,0
+SPXU.US,D,20101229,000000,125374,125699,124788,125699,230.574,0
+SPXU.US,D,20101230,000000,126086,126802,125244,126152,234.684,0
+SPXU.US,D,20101231,000000,126932,127450,125699,125891,236.947,0
+SPXU.US,D,20110103,000000,123230,123297,120636,122259,613.694,0
+SPXU.US,D,20110104,000000,121290,124661,121224,122388,560.919,0
+SPXU.US,D,20110105,000000,123557,123815,120185,120511,610.775,0
+SPXU.US,D,20110106,000000,120317,122259,119990,121224,633.529,0
+SPXU.US,D,20110107,000000,120768,124661,120119,121933,614.289,0
+SPXU.US,D,20110110,000000,123360,124595,121872,122322,605.414,0
+SPXU.US,D,20110111,000000,120965,122455,120119,121092,461.446,0
+SPXU.US,D,20110112,000000,118885,119470,117460,117723,744.974,0
+SPXU.US,D,20110113,000000,117655,119214,117460,118240,453.107,0
+SPXU.US,D,20110114,000000,118757,119017,115642,115708,591.893,0
+SPXU.US,D,20110118,000000,116098,116487,114865,115129,458.945,0
+SPXU.US,D,20110119,000000,115388,119470,115258,118561,599.398,0
+SPXU.US,D,20110120,000000,119535,121613,118174,119017,950.472,0
+SPXU.US,D,20110121,000000,116874,118625,115967,118174,634.72,0
+SPXU.US,D,20110124,000000,118369,118625,115772,116098,821.395,0
+SPXU.US,D,20110125,000000,117135,118823,115772,116033,938.44,0
+SPXU.US,D,20110126,000000,115191,115837,113697,114476,901.867,0
+SPXU.US,D,20110127,000000,114544,115191,113308,113763,737.648,0
+SPXU.US,D,20110128,000000,113501,120317,112856,119730,1333.71,0
+SPXU.US,D,20110131,000000,118691,119664,116810,117071,883.7,0
+SPXU.US,D,20110201,000000,114931,115191,110846,111494,1349.61,0
+SPXU.US,D,20110202,000000,112207,112465,111234,112145,588.974,0
+SPXU.US,D,20110203,000000,112595,114412,110780,111234,691.902,0
+SPXU.US,D,20110204,000000,111171,112661,110262,110326,531.911,0
+SPXU.US,D,20110207,000000,109545,109611,107213,108186,707.627,0
+SPXU.US,D,20110208,000000,107925,108836,106626,106691,533.103,0
+SPXU.US,D,20110209,000000,107669,109096,106626,107474,604.461,0
+SPXU.US,D,20110210,000000,109160,109871,107017,107341,677.487,0
+SPXU.US,D,20110211,000000,108706,108706,105010,105396,519.82,0
+SPXU.US,D,20110214,000000,105657,105981,104425,104748,417.488,0
+SPXU.US,D,20110215,000000,105592,106499,105206,105722,384.132,0
+SPXU.US,D,20110216,000000,104683,105269,103320,103709,643.357,0
+SPXU.US,D,20110218,000000,102546,103127,101698,102151,378.652,0
+SPXU.US,D,20110222,000000,105269,109031,103646,108250,1271.34,0
+SPXU.US,D,20110223,000000,108381,112207,107536,110131,1338.59,0
+SPXU.US,D,20110224,000000,110583,113501,109160,110454,1315.78,0
+SPXU.US,D,20110225,000000,108967,109160,106626,106888,997.647,0
+SPXU.US,D,20110228,000000,105657,106756,104553,105010,734.908,0
+SPXU.US,D,20110301,000000,103841,110199,103709,110066,974.417,0
+SPXU.US,D,20110302,000000,110650,111040,107925,109480,898.472,0
+SPXU.US,D,20110303,000000,106499,106565,103450,103841,893.886,0
+SPXU.US,D,20110304,000000,103905,108186,103841,106176,852.369,0
+SPXU.US,D,20110307,000000,105206,110262,104425,108641,818.417,0
+SPXU.US,D,20110308,000000,108120,109480,104683,105786,689.519,0
+SPXU.US,D,20110309,000000,106435,108055,105206,106243,627.096,0
+SPXU.US,D,20110310,000000,109611,112400,109611,112078,1162.7,0
+SPXU.US,D,20110311,000000,113178,113308,108575,109806,1151.38,0
+SPXU.US,D,20110314,000000,111883,114219,110650,111690,1271.4,0
+SPXU.US,D,20110315,000000,120636,120898,113567,115388,1635.04,0
+SPXU.US,D,20110316,000000,116554,124337,115578,122063,1666.37,0
+SPXU.US,D,20110317,000000,116619,119341,115642,117332,1050.12,0
+SPXU.US,D,20110318,000000,112792,116554,112792,115708,980.135,0
+SPXU.US,D,20110321,000000,111494,112013,109806,110583,976.799,0
+SPXU.US,D,20110322,000000,110454,111947,110199,111625,616.076,0
+SPXU.US,D,20110323,000000,112595,114154,109806,110650,900.735,0
+SPXU.US,D,20110324,000000,108836,110650,107017,107536,941.12,0
+SPXU.US,D,20110325,000000,106691,107341,105138,106565,795.961,0
+SPXU.US,D,20110328,000000,105722,107341,105010,107276,517.795,0
+SPXU.US,D,20110329,000000,107474,108575,105073,105073,612.919,0
+SPXU.US,D,20110330,000000,103450,103905,102090,102932,829.973,0
+SPXU.US,D,20110331,000000,103255,103709,102481,103384,484.379,0
+SPXU.US,D,20110401,000000,101312,102802,100531,102024,774.458,0
+SPXU.US,D,20110404,000000,101248,102675,100855,101764,340.054,0
+SPXU.US,D,20110405,000000,102350,102481,100464,101828,561.932,0
+SPXU.US,D,20110406,000000,100336,102090,100080,100987,415.701,0
+SPXU.US,D,20110407,000000,101442,103060,100204,101567,602.972,0
+SPXU.US,D,20110408,000000,100336,103905,100080,102609,483.307,0
+SPXU.US,D,20110411,000000,102286,104357,101377,103579,482.294,0
+SPXU.US,D,20110412,000000,105329,107017,104748,105786,771.838,0
+SPXU.US,D,20110413,000000,104425,107083,104097,105917,574.738,0
+SPXU.US,D,20110414,000000,107669,108772,105206,105657,622.628,0
+SPXU.US,D,20110415,000000,105138,106046,103709,104425,672.424,0
+SPXU.US,D,20110418,000000,107925,110518,107407,107988,819.013,0
+SPXU.US,D,20110419,000000,107474,108315,106046,106304,543.943,0
+SPXU.US,D,20110420,000000,102350,102609,101114,101764,884.832,0
+SPXU.US,D,20110421,000000,100336,103190,100204,100270,460.315,0
+SPXU.US,D,20110425,000000,100464,101567,100144,100595,329.63,0
+SPXU.US,D,20110426,000000,99623.7,99950.2,97354,97934,812.044,0
+SPXU.US,D,20110427,000000,97418.7,98652.6,95603.5,96058.8,773.982,0
+SPXU.US,D,20110428,000000,96639.4,96706.1,94693.6,95086.6,719.063,0
+SPXU.US,D,20110429,000000,95020.4,95341.7,94173.5,94237.5,467.701,0
+SPXU.US,D,20110502,000000,93204.9,95472.1,92878.3,94953.5,773.029,0
+SPXU.US,D,20110503,000000,95472.1,97288.4,94953.5,95862.4,696.25,0
+SPXU.US,D,20110504,000000,96058.8,99039.6,95927.5,97739.7,793.877,0
+SPXU.US,D,20110505,000000,99429.3,101698,97548.1,100336,942.907,0
+SPXU.US,D,20110506,000000,97548.1,100270,95927.5,99167.8,1138.04,0
+SPXU.US,D,20110509,000000,99039.6,99623.7,97028.6,97934,528.457,0
+SPXU.US,D,20110510,000000,96834.5,97288.4,94891,95341.7,530.958,0
+SPXU.US,D,20110511,000000,95862.4,99756.8,95798,98326.5,788.337,0
+SPXU.US,D,20110512,000000,99167.8,100726,96446.2,96966.8,938.857,0
+SPXU.US,D,20110513,000000,96901.2,100270,96510.4,99234.9,697.739,0
+SPXU.US,D,20110516,000000,100336,101698,98001.4,101051,775.531,0
+SPXU.US,D,20110517,000000,102286,103579,100790,101114,863.329,0
+SPXU.US,D,20110518,000000,100855,101698,98195.7,98522.8,636.566,0
+SPXU.US,D,20110519,000000,97483.4,99364.2,97028.6,97871.6,643.238,0
+SPXU.US,D,20110520,000000,98390.9,100595,98129.3,100017,570.331,0
+SPXU.US,D,20110523,000000,103905,104618,102675,103515,883.462,0
+SPXU.US,D,20110524,000000,102609,104357,101959,103775,586.949,0
+SPXU.US,D,20110525,000000,105138,105206,101504,102802,725.199,0
+SPXU.US,D,20110526,000000,103709,104229,100855,101377,801.739,0
+SPXU.US,D,20110527,000000,100531,100919,99364.2,100204,682.491,0
+SPXU.US,D,20110531,000000,97418.7,99495.4,97094.3,97094.3,798.523,0
+SPXU.US,D,20110601,000000,97934,103775,97739.7,103579,1155.07,0
+SPXU.US,D,20110602,000000,103384,105786,102802,103905,975.429,0
+SPXU.US,D,20110603,000000,107669,107797,104683,106951,1100.57,0
+SPXU.US,D,20110606,000000,107797,110846,107213,110454,784.882,0
+SPXU.US,D,20110607,000000,108641,110846,107733,110780,901.272,0
+SPXU.US,D,20110608,000000,111234,112661,110066,112013,871.906,0
+SPXU.US,D,20110609,000000,111171,111883,108055,109480,891.026,0
+SPXU.US,D,20110610,000000,110909,114865,110650,114154,989.963,0
+SPXU.US,D,20110613,000000,113308,115578,112340,113763,800.607,0
+SPXU.US,D,20110614,000000,110650,110780,108186,109417,907.407,0
+SPXU.US,D,20110615,000000,112013,116098,111104,115129,1280.57,0
+SPXU.US,D,20110616,000000,115129,117135,112595,114544,1271.76,0
+SPXU.US,D,20110617,000000,111104,114607,111104,113440,945.885,0
+SPXU.US,D,20110620,000000,114544,114736,111040,111752,659.677,0
+SPXU.US,D,20110621,000000,110001,110392,106499,107083,1038.74,0
+SPXU.US,D,20110622,000000,108120,109286,106243,109096,717.634,0
+SPXU.US,D,20110623,000000,112983,115388,109740,109936,1453.67,0
+SPXU.US,D,20110624,000000,110001,114280,109740,113763,822.527,0
+SPXU.US,D,20110627,000000,113567,114280,109480,110846,679.691,0
+SPXU.US,D,20110628,000000,109480,109936,106435,106499,758.078,0
+SPXU.US,D,20110629,000000,105073,106176,103255,103646,1166.63,0
+SPXU.US,D,20110630,000000,102609,103060,100270,100790,1112.36,0
+SPXU.US,D,20110701,000000,100660,101181,95927.5,96253.5,1270.57,0
+SPXU.US,D,20110705,000000,96639.4,97354,95862.4,96446.2,742.353,0
+SPXU.US,D,20110706,000000,97288.4,98001.4,95798,96125,813.235,0
+SPXU.US,D,20110707,000000,93594.6,94109.5,92426.2,93008.2,903.595,0
+SPXU.US,D,20110708,000000,96253.5,97223.6,95020.4,95020.4,1001.22,0
+SPXU.US,D,20110711,000000,98522.8,100855,97678.3,100270,800.25,0
+SPXU.US,D,20110712,000000,100919,101634,98390.9,101442,1015.27,0
+SPXU.US,D,20110713,000000,99886.1,101248,97288.4,100399,781.487,0
+SPXU.US,D,20110714,000000,99756.8,103060,98390.9,102415,1087.11,0
+SPXU.US,D,20110715,000000,100855,102932,100336,100660,761.176,0
+SPXU.US,D,20110718,000000,102151,105526,101764,103255,856.3,0
+SPXU.US,D,20110719,000000,101634,101634,97871.6,98326.5,863.21,0
+SPXU.US,D,20110720,000000,97483.4,98913.3,97223.6,98456.4,472.168,0
+SPXU.US,D,20110721,000000,96772.7,97288.4,93594.6,94305.2,1331.03,0
+SPXU.US,D,20110722,000000,94305.2,95862.4,93790.3,94109.5,583.197,0
+SPXU.US,D,20110725,000000,96834.5,97157.1,94305.2,95603.5,678.202,0
+SPXU.US,D,20110726,000000,95927.5,97418.7,95407.8,96706.1,649.492,0
+SPXU.US,D,20110727,000000,98326.5,103060,98326.5,102546,1109.03,0
+SPXU.US,D,20110728,000000,102741,104097,99950.2,103646,1792.41,0
+SPXU.US,D,20110729,000000,106756,108055,102802,105657,2044.73,0
+SPXU.US,D,20110801,000000,102090,110066,101698,107213,1653.27,0
+SPXU.US,D,20110802,000000,109417,115258,107797,115129,1593.35,0
+SPXU.US,D,20110803,000000,114801,120703,113049,113243,2587.42,0
+SPXU.US,D,20110804,000000,118107,129782,117593,129202,3021.23,0
+SPXU.US,D,20110805,000000,124464,140354,123360,130109,5329.54,0
+SPXU.US,D,20110808,000000,140159,155922,135556,155209,5155.85,0
+SPXU.US,D,20110809,000000,147426,163447,132639,133289,4447.92,0
+SPXU.US,D,20110810,000000,141199,152162,137629,151644,2268.99,0
+SPXU.US,D,20110811,000000,147166,148786,124464,130949,2458.05,0
+SPXU.US,D,20110812,000000,126802,130760,124404,127837,1422.22,0
+SPXU.US,D,20110815,000000,124337,125047,119470,119859,917.89,0
+SPXU.US,D,20110816,000000,123104,126738,119599,122844,1825.53,0
+SPXU.US,D,20110817,000000,120898,125503,117917,122520,1624.74,0
+SPXU.US,D,20110818,000000,132313,141912,131992,137957,3201.41,0
+SPXU.US,D,20110819,000000,144182,145610,133479,144833,2640.79,0
+SPXU.US,D,20110822,000000,135362,145937,135166,144768,2004.7,0
+SPXU.US,D,20110823,000000,143209,145481,130174,130565,2057.65,0
+SPXU.US,D,20110824,000000,131338,132246,124531,125047,1551.59,0
+SPXU.US,D,20110825,000000,122844,131992,120768,130497,2364.41,0
+SPXU.US,D,20110826,000000,132702,138864,123171,124788,2945.17,0
+SPXU.US,D,20110829,000000,119859,120119,114025,114280,1461.95,0
+SPXU.US,D,20110830,000000,115708,118174,111104,113567,2086.6,0
+SPXU.US,D,20110831,000000,111040,114280,108186,111625,2023.23,0
+SPXU.US,D,20110901,000000,111561,115578,108509,115191,1975.46,0
+SPXU.US,D,20110902,000000,122455,125244,120511,124014,1288.56,0
+SPXU.US,D,20110906,000000,134971,134971,126217,126607,2439.4,0
+SPXU.US,D,20110907,000000,120898,122194,115837,116033,1800.69,0
+SPXU.US,D,20110908,000000,118107,120379,114091,119535,1765.61,0
+SPXU.US,D,20110909,000000,123686,131013,122520,129073,3012.3,0
+SPXU.US,D,20110912,000000,133998,135362,126217,126412,3342.76,0
+SPXU.US,D,20110913,000000,125307,128031,121613,123230,2349.58,0
+SPXU.US,D,20110914,000000,121224,126280,113501,117850,3064.12,0
+SPXU.US,D,20110915,000000,114219,117266,111690,111947,2343.92,0
+SPXU.US,D,20110916,000000,110518,113049,108641,109871,2051.22,0
+SPXU.US,D,20110919,000000,115258,117332,111432,113113,1604.07,0
+SPXU.US,D,20110920,000000,111690,113895,108315,113308,2331.59,0
+SPXU.US,D,20110921,000000,113308,123884,112207,123815,2954.4,0
+SPXU.US,D,20110922,000000,134193,140354,131081,135298,5452.66,0
+SPXU.US,D,20110923,000000,138086,138410,130825,133030,3041.66,0
+SPXU.US,D,20110926,000000,129073,134971,123039,123557,2929.44,0
+SPXU.US,D,20110927,000000,116162,121613,112983,119470,3317.86,0
+SPXU.US,D,20110928,000000,118691,127255,116487,126932,2748.01,0
+SPXU.US,D,20110929,000000,120379,130760,118498,123753,3470.59,0
+SPXU.US,D,20110930,000000,128810,133094,125567,132833,3375.58,0
+SPXU.US,D,20111003,000000,135298,144572,130042,144118,4423.56,0
+SPXU.US,D,20111004,000000,150604,154106,133740,135298,5183.19,0
+SPXU.US,D,20111005,000000,133806,137435,126280,127124,3810.46,0
+SPXU.US,D,20111006,000000,127580,130237,119990,120445,3556.95,0
+SPXU.US,D,20111007,000000,118305,124722,118107,122583,3477.2,0
+SPXU.US,D,20111010,000000,116487,116554,110392,110583,2638.41,0
+SPXU.US,D,20111011,000000,112400,112723,109160,110262,2251.42,0
+SPXU.US,D,20111012,000000,107602,108315,103384,107147,3127.97,0
+SPXU.US,D,20111013,000000,109096,111494,106888,107797,2707.92,0
+SPXU.US,D,20111014,000000,103841,105851,102151,102151,1932.03,0
+SPXU.US,D,20111017,000000,103709,108836,103515,107988,1899.21,0
+SPXU.US,D,20111018,000000,108315,110780,99167.8,101567,3250.91,0
+SPXU.US,D,20111019,000000,102090,106243,100399,105329,2292.93,0
+SPXU.US,D,20111020,000000,104425,108641,102741,103775,2466.03,0
+SPXU.US,D,20111021,000000,100204,101114,97548.1,97934,2123.06,0
+SPXU.US,D,20111024,000000,97483.4,97739.7,93594.6,94237.5,2185.06,0
+SPXU.US,D,20111025,000000,95667.7,100399,95603.5,99756.8,2589.51,0
+SPXU.US,D,20111026,000000,96574.8,101894,95603.5,96772.7,2560.86,0
+SPXU.US,D,20111027,000000,88922,91320.4,84898.6,86652.6,3721,0
+SPXU.US,D,20111028,000000,87948.2,88337.4,86197.4,86652.6,1586.8,0
+SPXU.US,D,20111031,000000,90025.3,93008.2,89310.4,92943.3,906.454,0
+SPXU.US,D,20111101,000000,100790,101764,97354,100531,2109.54,0
+SPXU.US,D,20111102,000000,96187.4,98717.9,94760.6,95732,1164.01,0
+SPXU.US,D,20111103,000000,92812.4,96706.1,90025.3,90480.5,1446.88,0
+SPXU.US,D,20111104,000000,92618.1,95341.7,91710.6,92230.6,1045.12,0
+SPXU.US,D,20111107,000000,92426.2,94953.5,90219.8,90480.5,1758.16,0
+SPXU.US,D,20111108,000000,88984.9,91645.1,86716.7,86978.6,2165.53,0
+SPXU.US,D,20111109,000000,93008.2,97223.6,91840.6,96510.4,2577.42,0
+SPXU.US,D,20111110,000000,92748.1,96966.8,92426.2,93978.7,2357.26,0
+SPXU.US,D,20111111,000000,90610,90610,87882.8,88467.6,1968.49,0
+SPXU.US,D,20111114,000000,89571.6,92230.6,89181.4,90996.8,1436.87,0
+SPXU.US,D,20111115,000000,91710.6,92683.5,88337.4,89637.4,1588.4,0
+SPXU.US,D,20111116,000000,92426.2,94368.3,89181.4,93978.7,1720.34,0
+SPXU.US,D,20111117,000000,94434.2,100464,93852.5,98652.6,4865.95,0
+SPXU.US,D,20111118,000000,97613.8,100080,96966.8,98913.3,1957.59,0
+SPXU.US,D,20111121,000000,103255,106951,102802,104553,3025.94,0
+SPXU.US,D,20111122,000000,105073,107474,103320,105657,2581.7,0
+SPXU.US,D,20111123,000000,108706,112661,108381,112661,2225.39,0
+SPXU.US,D,20111125,000000,113243,113501,109417,113501,1102.12,0
+SPXU.US,D,20111128,000000,104035,106046,102151,103450,1853.65,0
+SPXU.US,D,20111129,000000,102609,103646,100531,102546,1555.11,0
+SPXU.US,D,20111130,000000,93724.5,94368.3,89310.4,89832.8,2697.02,0
+SPXU.US,D,20111201,000000,90089.6,90933.1,88337.4,89766.6,1958.24,0
+SPXU.US,D,20111202,000000,87302.6,90154.3,86457.1,89897.2,1968.07,0
+SPXU.US,D,20111205,000000,85808.4,88726.2,84964.9,87108,3121.66,0
+SPXU.US,D,20111206,000000,87042.6,88013,85159.9,86913.1,2088.81,0
+SPXU.US,D,20111207,000000,87882.8,89571.6,84898.6,86069.6,2542.33,0
+SPXU.US,D,20111208,000000,87690.1,92230.6,87108,91515.1,2564.97,0
+SPXU.US,D,20111209,000000,90348.9,90674.4,86262.7,87042.6,2154.98,0
+SPXU.US,D,20111212,000000,89246.8,92943.3,89246.8,90610,2283.34,0
+SPXU.US,D,20111213,000000,89310.4,94629.3,87817.3,93268,2582.54,0
+SPXU.US,D,20111214,000000,94368.3,96966.8,93462.8,96320.7,2631.8,0
+SPXU.US,D,20111215,000000,93204.9,95732,92878.3,95275.5,1853.17,0
+SPXU.US,D,20111216,000000,93398.8,95536.4,91710.6,94891,2107.87,0
+SPXU.US,D,20111219,000000,93916.5,98522.8,93204.9,97739.7,1662.98,0
+SPXU.US,D,20111220,000000,93268,93268,88598.6,89115.9,2133.54,0
+SPXU.US,D,20111221,000000,89115.9,91578.6,88077.3,88533.7,1669.77,0
+SPXU.US,D,20111222,000000,87562,88143.6,85939.7,86134.2,1245.91,0
+SPXU.US,D,20111223,000000,85287.9,85874.5,83797,83864.6,1594.36,0
+SPXU.US,D,20111227,000000,84253.2,84514.7,82954.9,83667.9,703.16,0
+SPXU.US,D,20111228,000000,83606,87108,83540.1,86586.5,1518.59,0
+SPXU.US,D,20111229,000000,86069.6,86197.4,83993,84253.2,1228.57,0
+SPXU.US,D,20111230,000000,84383.3,85287.9,83797,85159.9,799.178,0
+SPXU.US,D,20120103,000000,80880.2,81529.2,79583.5,81268.8,1434.01,0
+SPXU.US,D,20120104,000000,81983.1,82824.3,80752.5,81011.2,1521.81,0
+SPXU.US,D,20120105,000000,82242,83411.1,79970.1,80295.5,1728.74,0
+SPXU.US,D,20120106,000000,80101.1,81721.8,80036.4,80752.5,1447.77,0
+SPXU.US,D,20120109,000000,80426.3,81529.2,80101.1,80491.8,1145.01,0
+SPXU.US,D,20120110,000000,77767.8,78606.1,77311.5,78287.4,1469.51,0
+SPXU.US,D,20120111,000000,78996.8,79388.6,77832.1,78091.9,1031,0
+SPXU.US,D,20120112,000000,77506.2,79323.1,77245.5,77571.6,1886.41,0
+SPXU.US,D,20120113,000000,79193.3,80816.2,78417.5,78417.5,2310.74,0
+SPXU.US,D,20120117,000000,76468,78417.5,76143.3,77962.2,1505.97,0
+SPXU.US,D,20120118,000000,77896.5,78352.5,75172.9,75302.8,1608.42,0
+SPXU.US,D,20120119,000000,74590.5,75238,73939.8,74133.6,1353.9,0
+SPXU.US,D,20120120,000000,74461.1,75042.7,73939.8,73939.8,1072.63,0
+SPXU.US,D,20120123,000000,74004.6,74912.5,72771.2,73939.8,1233.22,0
+SPXU.US,D,20120124,000000,75238,75561.7,74004.6,74070.9,1059.35,0
+SPXU.US,D,20120125,000000,74461.1,75238,71670.1,72253.3,1611.99,0
+SPXU.US,D,20120126,000000,71215,74201,70828.1,73291.7,3354.26,0
+SPXU.US,D,20120127,000000,74461.1,74525.1,72966.9,73417.8,1370.81,0
+SPXU.US,D,20120130,000000,75561.7,76338,74070.9,74265.7,1443.25,0
+SPXU.US,D,20120131,000000,73030.6,75368.4,72771.2,74329.4,1187,0
+SPXU.US,D,20120201,000000,72639.5,72901.4,71151.1,72319,1636.12,0
+SPXU.US,D,20120202,000000,71866.1,72705.8,71409.7,71866.1,1324.89,0
+SPXU.US,D,20120203,000000,69721,70176.3,68750.5,68881.3,1665.42,0
+SPXU.US,D,20120206,000000,69787.1,69982.9,68946.9,69012.3,893.29,0
+SPXU.US,D,20120207,000000,69399.4,70242.2,68168.9,68555.4,1318.4,0
+SPXU.US,D,20120208,000000,68361,69271.6,67842.6,67909.6,1411.44,0
+SPXU.US,D,20120209,000000,67583,68817.4,67323.2,67713.1,1337.34,0
+SPXU.US,D,20120210,000000,69463.5,69917.3,68946.9,69206.9,1854.24,0
+SPXU.US,D,20120213,000000,67713.1,68555.4,67387.9,67648.3,1433.6,0
+SPXU.US,D,20120214,000000,68168.9,69271.6,67778.2,67778.2,1574.11,0
+SPXU.US,D,20120215,000000,67192.6,69206.9,66871.2,68750.5,1647.43,0
+SPXU.US,D,20120216,000000,68750.5,69142.2,66349.1,66610.7,2001.07,0
+SPXU.US,D,20120217,000000,65767.2,66675.9,65767.2,65962.8,1121.3,0
+SPXU.US,D,20120221,000000,65446.7,66478.3,65053.5,65831.9,1323.34,0
+SPXU.US,D,20120222,000000,66220.3,66871.2,65767.2,66610.7,1094.97,0
+SPXU.US,D,20120223,000000,66675.9,67323.2,65509.6,65704.2,980.492,0
+SPXU.US,D,20120224,000000,65183.7,65641.3,64858.9,65249.2,1250.61,0
+SPXU.US,D,20120227,000000,66478.3,66805.6,64341.7,64858.9,1469.33,0
+SPXU.US,D,20120228,000000,64858.9,65249.2,64146.3,64341.7,1161.15,0
+SPXU.US,D,20120229,000000,64015.5,65509.6,63430.5,65509.6,1597.46,0
+SPXU.US,D,20120301,000000,64597.7,64858.9,63625.2,64015.5,1462.96,0
+SPXU.US,D,20120302,000000,64080.9,65053.5,63884.5,64597.7,980.135,0
+SPXU.US,D,20120305,000000,64924.4,66092.3,64794.5,65249.2,1816.18,0
+SPXU.US,D,20120306,000000,67387.9,68817.4,67257.5,68295.8,2450.6,0
+SPXU.US,D,20120307,000000,67713.1,67972.7,66478.3,66805.6,721.506,0
+SPXU.US,D,20120308,000000,65575.9,66029,64408.2,64794.5,1356.04,0
+SPXU.US,D,20120309,000000,64408.2,64729.1,63560.8,64080.9,1356.58,0
+SPXU.US,D,20120312,000000,64080.9,64729.1,63756.8,64080.9,638.294,0
+SPXU.US,D,20120313,000000,63047.5,63366.6,60450,60514.1,1955.86,0
+SPXU.US,D,20120314,000000,60450,61291.8,60058,60705.4,1186.05,0
+SPXU.US,D,20120315,000000,60450,60965.6,59604.8,59802.4,1242.57,0
+SPXU.US,D,20120316,000000,59348.7,59802.4,59220,59475.7,1017.18,0
+SPXU.US,D,20120319,000000,59540.4,59671.1,58176.8,58698.5,1061.44,0
+SPXU.US,D,20120320,000000,59671.1,60253.6,59023.3,59220,1058.76,0
+SPXU.US,D,20120321,000000,59152.4,59930.7,58957.4,59540.4,964.053,0
+SPXU.US,D,20120322,000000,60902,61421.3,60383.9,60836.4,2593.8,0
+SPXU.US,D,20120323,000000,60640.8,61682.5,60058,60188.2,2116.68,0
+SPXU.US,D,20120326,000000,58957.4,59023.3,57723.7,57723.7,1585.9,0
+SPXU.US,D,20120327,000000,57530.1,58372.9,57399,58243.7,865.95,0
+SPXU.US,D,20120328,000000,58306.3,60122.8,58049.4,59152.4,1051.97,0
+SPXU.US,D,20120329,000000,60188.2,60836.4,59152.4,59475.7,2104.89,0
+SPXU.US,D,20120330,000000,58502,59604.8,58372.9,58763.2,1566.66,0
+SPXU.US,D,20120402,000000,58893.3,59220,56881.2,57464.6,1570.42,0
+SPXU.US,D,20120403,000000,57594.4,59088,57334.3,57985.4,2868.21,0
+SPXU.US,D,20120404,000000,59348.7,60450,59220,59802.4,2167.49,0
+SPXU.US,D,20120405,000000,60383.9,60579.6,59348.7,59802.4,770.587,0
+SPXU.US,D,20120409,000000,62134.9,62395.3,61162.3,61877.5,1178.9,0
+SPXU.US,D,20120410,000000,62199.6,65183.7,61749.1,65053.5,2245.94,0
+SPXU.US,D,20120411,000000,62981.2,63821.6,62656.4,63625.2,2522.14,0
+SPXU.US,D,20120412,000000,63299.2,63430.5,60770.2,60836.4,2026.38,0
+SPXU.US,D,20120413,000000,61357.3,63299.2,61357.3,63111.2,1493.16,0
+SPXU.US,D,20120416,000000,62134.9,63884.5,61813.4,63366.6,1525.98,0
+SPXU.US,D,20120417,000000,62069.9,62329.5,60058,60383.9,1635.52,0
+SPXU.US,D,20120418,000000,61162.3,61357.3,60383.9,61032.2,1180.27,0
+SPXU.US,D,20120419,000000,60965.6,63047.5,60317.7,62134.9,1769.66,0
+SPXU.US,D,20120420,000000,61357.3,61938.5,60705.4,61877.5,1182,0
+SPXU.US,D,20120423,000000,63756.8,64597.7,63235,63430.5,1422.16,0
+SPXU.US,D,20120424,000000,63235,63430.5,62264.1,62589.9,1194.86,0
+SPXU.US,D,20120425,000000,60836.4,61032.2,60058,60188.2,1390.65,0
+SPXU.US,D,20120426,000000,60514.1,60640.8,58698.5,58893.3,1311.61,0
+SPXU.US,D,20120427,000000,58306.3,59283.3,58049.4,58502,1061.73,0
+SPXU.US,D,20120430,000000,58893.3,59734.9,58828.6,59348.7,1437.65,0
+SPXU.US,D,20120501,000000,59283.3,59475.7,56946.6,58112.5,1334.36,0
+SPXU.US,D,20120502,000000,59088,59734.9,58438.5,58632.9,1153.52,0
+SPXU.US,D,20120503,000000,58567.4,60317.7,58438.5,59930.7,1088.3,0
+SPXU.US,D,20120504,000000,60902,62981.2,60770.2,62785.2,1749.53,0
+SPXU.US,D,20120507,000000,63560.8,63625.2,62134.9,62720.2,1136.01,0
+SPXU.US,D,20120508,000000,63884.5,65704.2,63173.5,63496,1941.21,0
+SPXU.US,D,20120509,000000,65509.6,66349.1,63430.5,64597.7,2299.13,0
+SPXU.US,D,20120510,000000,63173.5,64597.7,63047.5,64276.7,1187.83,0
+SPXU.US,D,20120511,000000,65457.3,65522.4,63020.7,64846.1,3977.72,0
+SPXU.US,D,20120514,000000,66701.6,67257.5,65641.3,66884.5,4268.75,0
+SPXU.US,D,20120515,000000,67100.1,68438.4,65935.9,68065.2,4709.59,0
+SPXU.US,D,20120516,000000,67205.1,68934.2,66271.7,68804.4,5019.68,0
+SPXU.US,D,20120517,000000,68855.6,72048.2,68635.6,72009.9,3036.84,0
+SPXU.US,D,20120518,000000,71151.1,74119.9,70748.4,73652.9,3433.89,0
+SPXU.US,D,20120521,000000,73136.4,73470.3,69944.1,70060,2527.38,0
+SPXU.US,D,20120522,000000,69502.6,71020.2,68027.1,69568.1,3204.99,0
+SPXU.US,D,20120523,000000,71124.2,73176.7,69234.3,69476.5,4164.45,0
+SPXU.US,D,20120524,000000,68972.1,70889.2,68647.9,69154.9,2304.25,0
+SPXU.US,D,20120525,000000,69206.9,70306.5,68647.9,69812.5,3077.16,0
+SPXU.US,D,20120529,000000,68078.3,68791.3,66922.4,67257.5,3634.69,0
+SPXU.US,D,20120530,000000,69025.9,70646.3,68907.5,70202.5,2707.44,0
+SPXU.US,D,20120531,000000,70255.6,72497.5,69103.3,70698.7,6564.85,0
+SPXU.US,D,20120601,000000,73991.3,76011.2,73304.4,76011.2,6125.86,0
+SPXU.US,D,20120604,000000,75625,77846,75029.5,76090.7,6360.78,0
+SPXU.US,D,20120605,000000,76571.4,76717,74082.8,74538.2,3842.98,0
+SPXU.US,D,20120606,000000,72901.4,72914.8,69285.2,69335.4,4010.36,0
+SPXU.US,D,20120607,000000,67037.4,69669,66935.5,69285.2,4896.38,0
+SPXU.US,D,20120608,000000,69747.9,70436,67544.3,67583,3226.67,0
+SPXU.US,D,20120611,000000,65975.6,70360.7,65820.4,70124.7,3811.24,0
+SPXU.US,D,20120612,000000,69543.2,70556,67635.7,67726.2,4754.74,0
+SPXU.US,D,20120613,000000,68308.9,69708.4,67062.4,69051.3,3519.91,0
+SPXU.US,D,20120614,000000,68608.6,69154.9,66002.1,66740.8,5097.18,0
+SPXU.US,D,20120615,000000,65909,66309.8,64611.3,64846.1,3189.02,0
+SPXU.US,D,20120618,000000,65535.4,66002.1,63911,64355.1,3207.43,0
+SPXU.US,D,20120619,000000,63366.6,63625.2,61735.6,62487.8,3376.65,0
+SPXU.US,D,20120620,000000,62448.9,64224.2,61977.8,62838.4,4168.39,0
+SPXU.US,D,20120621,000000,62576.6,67192.6,62422.3,67037.4,4199.24,0
+SPXU.US,D,20120622,000000,65909,66778.7,65119.7,65496.8,2894.83,0
+SPXU.US,D,20120625,000000,67530.9,69335.4,67517.4,68713.3,2773.62,0
+SPXU.US,D,20120626,000000,68078.3,69247,66987.9,67583,2971.14,0
+SPXU.US,D,20120627,000000,66896.3,67088.6,65380.2,65731.6,2138.42,0
+SPXU.US,D,20120628,000000,67075.2,68569.4,66041.4,66335.2,3659.94,0
+SPXU.US,D,20120629,000000,62733.7,63235,61189.2,61239.4,3323.04,0
+SPXU.US,D,20120702,000000,60849.8,62147.3,60630.6,60889.4,2587.66,0
+SPXU.US,D,20120703,000000,60810.3,61032.2,59488.4,59631.7,1467.79,0
+SPXU.US,D,20120705,000000,60241.5,61070.6,59618.6,60370.8,2728.65,0
+SPXU.US,D,20120706,000000,62109.2,62981.2,61760.6,62003.9,3084.79,0
+SPXU.US,D,20120709,000000,62239.4,63195.2,62043.7,62329.5,2727.52,0
+SPXU.US,D,20120710,000000,61408.1,64624.7,61083,63884.5,2523.27,0
+SPXU.US,D,20120711,000000,63897.9,65079.7,63326.1,63938.4,3423.53,0
+SPXU.US,D,20120712,000000,65093.2,66206.9,64054,64807.7,3430.02,0
+SPXU.US,D,20120713,000000,64421,64421,61435,61656.6,3139.11,0
+SPXU.US,D,20120716,000000,62095.7,62772.9,61513.6,62109.2,3433.95,0
+SPXU.US,D,20120717,000000,61318.4,63247.9,60397.4,60744.9,4378.65,0
+SPXU.US,D,20120718,000000,61149.3,61304.9,59088,59437.1,4162.79,0
+SPXU.US,D,20120719,000000,59036.7,59631.7,58385.2,58983.9,3572.38,0
+SPXU.US,D,20120720,000000,59930.7,60758.2,59695.8,60526.5,2562.88,0
+SPXU.US,D,20120723,000000,63235,64067.4,61904.4,62356.8,3267.53,0
+SPXU.US,D,20120724,000000,62264.1,65249.2,62213.2,63938.4,4118.41,0
+SPXU.US,D,20120725,000000,63546.9,64989.8,63098.8,63978.4,4103.4,0
+SPXU.US,D,20120726,000000,61175.4,62081.9,60397.4,60836.4,4286.44,0
+SPXU.US,D,20120727,000000,59841.6,60162.4,56920.4,57464.6,6151.89,0
+SPXU.US,D,20120730,000000,57594.4,57933.9,56625.8,57426.2,3824.58,0
+SPXU.US,D,20120731,000000,57672.7,58581.1,57164.9,58581.1,3757.09,0
+SPXU.US,D,20120801,000000,57399,59009.7,57347.8,58672.5,3349.31,0
+SPXU.US,D,20120802,000000,60070,61318.4,58815.5,59892.1,3384.63,0
+SPXU.US,D,20120803,000000,57387.1,57554.8,56078.1,56429.5,3328.41,0
+SPXU.US,D,20120806,000000,55974.7,56195.8,55429.8,56195.8,1997.32,0
+SPXU.US,D,20120807,000000,55416.2,55456.7,54518.4,55340.1,3427.22,0
+SPXU.US,D,20120808,000000,55803.1,55843.8,54858.1,55013.3,3023.67,0
+SPXU.US,D,20120809,000000,55314,55443,54584.1,54885,2553.35,0
+SPXU.US,D,20120810,000000,55532.4,55829.9,54571.1,54623.9,2846.23,0
+SPXU.US,D,20120813,000000,54885,55558.2,54635.5,54740.2,2285.01,0
+SPXU.US,D,20120814,000000,54105.2,55170.2,53975.7,54700.2,2550.67,0
+SPXU.US,D,20120815,000000,54831.2,54949.1,54223.7,54557.6,2165.53,0
+SPXU.US,D,20120816,000000,54249.5,54648.9,53081.6,53289.1,2960.71,0
+SPXU.US,D,20120817,000000,53001.9,53431,52927.4,53029.4,1557.43,0
+SPXU.US,D,20120820,000000,53289.1,53718.2,53015.5,53056.1,1614.14,0
+SPXU.US,D,20120821,000000,52642.2,53862.5,52041.6,53535.9,3124.22,0
+SPXU.US,D,20120822,000000,53909.5,54298,53196.9,53497.6,3031.71,0
+SPXU.US,D,20120823,000000,53862.5,55013.3,53849.1,54765.9,2777.55,0
+SPXU.US,D,20120824,000000,55170.2,55300.3,53418.5,53769.1,2661.1,0
+SPXU.US,D,20120827,000000,53353,53962.5,53118.7,53730.5,1741.25,0
+SPXU.US,D,20120828,000000,54157.9,54374.4,53392.6,53895.9,2364.23,0
+SPXU.US,D,20120829,000000,53742.1,54223.7,53326.9,53769.1,1688,0
+SPXU.US,D,20120830,000000,54491.4,55288.2,54428,54922.5,2525.89,0
+SPXU.US,D,20120831,000000,54002.6,55078.4,53366,54183,4442.68,0
+SPXU.US,D,20120904,000000,54285.5,55327.3,53782.9,54350.2,3589.6,0
+SPXU.US,D,20120905,000000,54210,54740.2,53769.1,54428,2604.04,0
+SPXU.US,D,20120906,000000,53431,53444.7,51108,51159.8,4906.93,0
+SPXU.US,D,20120907,000000,50834.5,50964,50447.7,50473.6,2737.94,0
+SPXU.US,D,20120910,000000,50644.3,51394.6,50372.5,51355.3,2112.45,0
+SPXU.US,D,20120911,000000,51238.2,51276.4,50422.4,50977.4,2245.46,0
+SPXU.US,D,20120912,000000,50399.1,50911.9,50229.3,50460.2,2716.26,0
+SPXU.US,D,20120913,000000,50399.1,50668.5,47607.9,47967.9,6504.09,0
+SPXU.US,D,20120914,000000,47800.9,47888.9,46570.4,47401.6,5182.71,0
+SPXU.US,D,20120917,000000,47701.3,48253.4,47466.4,47854,1986.77,0
+SPXU.US,D,20120918,000000,48150.1,48371.3,47827.9,48007.5,2296.03,0
+SPXU.US,D,20120919,000000,47888.9,48214.1,47492.9,47901.4,2042.11,0
+SPXU.US,D,20120920,000000,48605.6,48969.5,47854,47954.9,2806.02,0
+SPXU.US,D,20120921,000000,47218.3,48045.3,47191.4,47994,1726.71,0
+SPXU.US,D,20120924,000000,48683.4,48801.9,47888.9,48227.3,1993.8,0
+SPXU.US,D,20120925,000000,47888.9,49787,47621.4,49617.6,4018.64,0
+SPXU.US,D,20120926,000000,49787,50938.5,49761,50603.8,3850.49,0
+SPXU.US,D,20120927,000000,49956.1,50346.4,48812.6,49101.2,3342.34,0
+SPXU.US,D,20120928,000000,49722.2,50346.4,49253,49787,4097.68,0
+SPXU.US,D,20121001,000000,49266.8,49773.8,48058.4,49526.5,4103.04,0
+SPXU.US,D,20121002,000000,48865.1,49968.1,48618.6,49293,3494.77,0
+SPXU.US,D,20121003,000000,48903.8,49669.5,48331.3,48710.3,3014.92,0
+SPXU.US,D,20121004,000000,48136.7,48318.1,47440.1,47544.2,2916.28,0
+SPXU.US,D,20121005,000000,46880.1,48045.3,46633.4,47635.2,3038.33,0
+SPXU.US,D,20121008,000000,48150.1,48423.6,47876.7,48123.3,1502.1,0
+SPXU.US,D,20121009,000000,48240.4,49566.2,48097.1,49552.9,4066.83,0
+SPXU.US,D,20121010,000000,49539.3,50681.1,49421.8,50460.2,4165.05,0
+SPXU.US,D,20121011,000000,49448,50399.1,49213.8,50385.6,3580.01,0
+SPXU.US,D,20121012,000000,50320.1,51213.5,49787,50873.7,3087.7,0
+SPXU.US,D,20121015,000000,50537.7,51017.8,49472.6,49629,2777.55,0
+SPXU.US,D,20121016,000000,48930,49021.6,48007.5,48084,3127.91,0
+SPXU.US,D,20121017,000000,47980.7,48227.3,47322.3,47466.4,2736.69,0
+SPXU.US,D,20121018,000000,47800.9,48292.7,47139.3,47814.8,3480.77,0
+SPXU.US,D,20121019,000000,48084,50524.6,48084,50241.2,4821.57,0
+SPXU.US,D,20121022,000000,50447.7,51368.4,49916.5,50137.6,4482.77,0
+SPXU.US,D,20121023,000000,51782.4,52876.1,51589.6,52290.5,6392.23,0
+SPXU.US,D,20121024,000000,51703.4,52952.6,51511.4,52705.5,3571.49,0
+SPXU.US,D,20121025,000000,51602.6,53196.9,51289.9,52211.3,4028.59,0
+SPXU.US,D,20121026,000000,52380.7,53406,51794.6,52380.7,5057.33,0
+SPXU.US,D,20121031,000000,51782.4,53081.6,51575.8,52522.9,2744.67,0
+SPXU.US,D,20121101,000000,51990.8,52132.3,50499.9,50617.2,3279.26,0
+SPXU.US,D,20121102,000000,49787,52185.4,49761,52081,4223.84,0
+SPXU.US,D,20121105,000000,52277.1,52718.6,51368.4,51642.1,2663.25,0
+SPXU.US,D,20121106,000000,51238.2,51394.6,49904.5,50591.5,3724.99,0
+SPXU.US,D,20121107,000000,51859.8,54610.4,51859.8,53874.1,8867.85,0
+SPXU.US,D,20121108,000000,53975.7,56090.3,53130.5,56090.3,5815.7,0
+SPXU.US,D,20121109,000000,56363.3,56470.1,54157.9,55829.9,6542.04,0
+SPXU.US,D,20121112,000000,55208,55947.9,54922.5,55570.6,2875.83,0
+SPXU.US,D,20121113,000000,56456.3,56689.8,54401.5,56143.1,4780.53,0
+SPXU.US,D,20121114,000000,55661.2,58815.5,55378.6,58424.9,4431.72,0
+SPXU.US,D,20121115,000000,58412.5,59423.7,57697.7,58750.3,5046.13,0
+SPXU.US,D,20121116,000000,58515.4,60048.2,57530.1,57920.3,5215.05,0
+SPXU.US,D,20121119,000000,55883.2,55987.8,54324.2,54362.7,3502.1,0
+SPXU.US,D,20121120,000000,54610.4,55570.6,54002.6,54223.7,2264.46,0
+SPXU.US,D,20121121,000000,54145.1,54454.3,53836.1,53874.1,1833.81,0
+SPXU.US,D,20121123,000000,53118.7,53276.6,51703.4,51794.6,1720.22,0
+SPXU.US,D,20121126,000000,52536.1,53029.4,51964.2,51964.2,2605.71,0
+SPXU.US,D,20121127,000000,52250.9,52989.6,51716.8,52796.6,2843.91,0
+SPXU.US,D,20121128,000000,53535.9,54374.4,51524.8,51642.1,4289.96,0
+SPXU.US,D,20121129,000000,51003.9,51694.3,50436,50834.5,4155.34,0
+SPXU.US,D,20121130,000000,50860.7,51368.4,50550.7,50977.4,3361.17,0
+SPXU.US,D,20121203,000000,50137.6,51716.8,50021.2,51564.2,4833.48,0
+SPXU.US,D,20121204,000000,51616.2,52250.9,51159.8,51847.2,6041.1,0
+SPXU.US,D,20121205,000000,51703.4,52796.6,50821.5,51602.6,6412.84,0
+SPXU.US,D,20121206,000000,51642.1,51910.7,50951.5,51057.8,2876.97,0
+SPXU.US,D,20121207,000000,50422.4,51342.6,50241.2,50617.2,3570.12,0
+SPXU.US,D,20121210,000000,50760.3,50798.5,50124.4,50422.4,1982.72,0
+SPXU.US,D,20121211,000000,49851.7,49916.5,48735.3,49472.6,3892.66,0
+SPXU.US,D,20121212,000000,48865.1,49566.2,48279.6,49331.5,4786.01,0
+SPXU.US,D,20121213,000000,49434.5,50644.3,49034.1,50241.2,4922.24,0
+SPXU.US,D,20121214,000000,50644.3,51057.8,50320.1,50860.7,3524.08,0
+SPXU.US,D,20121217,000000,50436,50473.6,48943.4,48969.5,3823.63,0
+SPXU.US,D,20121218,000000,48801.9,49021.6,47232,47348.6,5465.64,0
+SPXU.US,D,20121219,000000,47191.4,48474.9,47179.1,48357.4,3661.61,0
+SPXU.US,D,20121220,000000,48357.4,48735.3,47594.8,47662.1,3553.92,0
+SPXU.US,D,20121221,000000,49539.3,49735.3,48567,48825.3,4990.14,0
+SPXU.US,D,20121224,000000,49175,49486.5,49125.7,49253,1104.62,0
+SPXU.US,D,20121226,000000,49034.1,50372.5,48969.5,49968.1,2987.16,0
+SPXU.US,D,20121227,000000,49943.3,51873.3,49604,50112.2,5985.76,0
+SPXU.US,D,20121228,000000,51108,51885,50294.8,51873.3,5121.96,0
+SPXU.US,D,20121231,000000,52093.6,52263.2,48891.4,48969.5,6663.55,0
+SPXU.US,D,20130102,000000,46297.7,46660.5,45259.1,45311.1,5249.24,0
+SPXU.US,D,20130103,000000,45385.9,45972.2,45025.1,45555.3,3433.72,0
+SPXU.US,D,20130104,000000,45372.6,45659.5,44778.4,44958.8,3005.09,0
+SPXU.US,D,20130107,000000,45451.3,45854.9,45233,45321.4,2694.16,0
+SPXU.US,D,20130108,000000,45606.9,46270.8,45426.1,45750.3,3021.17,0
+SPXU.US,D,20130109,000000,45451.3,45659.5,45038,45346.4,2898.23,0
+SPXU.US,D,20130110,000000,44638.2,45360,44312.1,44350.1,3668.94,0
+SPXU.US,D,20130111,000000,44363.4,44751.4,44273.5,44286.2,2141.76,0
+SPXU.US,D,20130114,000000,44507.7,44907.4,44337.6,44443.4,2311.34,0
+SPXU.US,D,20130115,000000,45051.8,45128.2,44209.1,44325.2,2470.68,0
+SPXU.US,D,20130116,000000,44612.1,44751.4,44142.9,44363.4,2187.21,0
+SPXU.US,D,20130117,000000,43767.9,44015.9,43117.5,43522.6,3698.24,0
+SPXU.US,D,20130118,000000,43482.1,43976.7,43065.1,43235.3,2696.31,0
+SPXU.US,D,20130122,000000,43196.1,43509,42509.4,42561.5,2923.6,0
+SPXU.US,D,20130123,000000,42495.9,42742.5,42197.7,42353,2883.64,0
+SPXU.US,D,20130124,000000,42482.4,42600.6,41636.2,42235.5,4661.4,0
+SPXU.US,D,20130125,000000,41858.3,42211.5,41511.4,41549.1,4293.23,0
+SPXU.US,D,20130128,000000,41523.6,42157.2,41497.9,41715.1,2835.15,0
+SPXU.US,D,20130129,000000,41975.5,42014,40992.2,41199.6,3846.74,0
+SPXU.US,D,20130130,000000,41199.6,41793.2,40992.2,41676.4,3661.25,0
+SPXU.US,D,20130131,000000,41831.7,42067.2,41421.1,41962,2430.29,0
+SPXU.US,D,20130201,000000,41186.9,41421.1,40562.8,40666.7,4607.91,0
+SPXU.US,D,20130204,000000,41421.1,42144.2,41226.5,42026.7,3286.89,0
+SPXU.US,D,20130205,000000,41382.4,41434.9,40432.5,40810.4,3366.94,0
+SPXU.US,D,20130206,000000,41226.5,41292.8,40614.8,40679.4,3091.16,0
+SPXU.US,D,20130207,000000,40679.4,41741.3,40562.8,40849.4,4221.22,0
+SPXU.US,D,20130208,000000,40614.8,40654.4,40110.2,40210.9,2961.61,0
+SPXU.US,D,20130211,000000,40201.9,40498.6,40110.2,40210.9,2131.69,0
+SPXU.US,D,20130212,000000,40210.9,40316.8,39771.2,40017.8,2462.87,0
+SPXU.US,D,20130213,000000,39784.6,40249.5,39538.5,39890.2,2449.65,0
+SPXU.US,D,20130214,000000,40276.5,40405.4,39654.4,39747.4,2439.58,0
+SPXU.US,D,20130215,000000,39667.9,40368.5,39562.6,39916,3293.26,0
+SPXU.US,D,20130219,000000,39734.1,39747.4,39003.7,39017.2,2950.17,0
+SPXU.US,D,20130220,000000,39121.6,40537.3,39082,40537.3,4254.75,0
+SPXU.US,D,20130221,000000,40796.9,41623.9,40796.9,41253.4,5780.62,0
+SPXU.US,D,20130222,000000,40614.8,40942.4,40031.7,40031.7,3637.01,0
+SPXU.US,D,20130225,000000,39433.4,42300.3,39252.5,42300.3,7004.67,0
+SPXU.US,D,20130226,000000,41689.8,42522.5,41292.8,41421.1,8688.62,0
+SPXU.US,D,20130227,000000,41549.1,41636.2,39511.5,39863.7,5919.88,0
+SPXU.US,D,20130228,000000,39876.6,40175.6,39121.6,40137.2,4350.18,0
+SPXU.US,D,20130301,000000,40537.3,41058,39538.5,39693.7,6518.92,0
+SPXU.US,D,20130304,000000,40017.8,40175.6,39082,39082,3848.05,0
+SPXU.US,D,20130305,000000,38512.7,38538.8,37721.9,37968.6,5205.82,0
+SPXU.US,D,20130306,000000,37632.8,38112.6,37556.1,37852.1,3193.79,0
+SPXU.US,D,20130307,000000,37735.5,37838.8,37516,37632.8,2374.3,0
+SPXU.US,D,20130308,000000,37152.8,37748.1,37034.5,37190.8,4030.55,0
+SPXU.US,D,20130311,000000,37257,37397.8,36748.2,36761,2271.61,0
+SPXU.US,D,20130312,000000,36839.9,37334.1,36722.2,37010.1,2691.6,0
+SPXU.US,D,20130313,000000,36957.3,37320.7,36696.8,36866,2232.3,0
+SPXU.US,D,20130314,000000,36578.6,36618.8,36217.7,36269,2488.78,0
+SPXU.US,D,20130315,000000,36384.8,36761,36257.2,36397.3,2073.44,0
+SPXU.US,D,20130318,000000,37451.9,37542.3,36527.4,37021.3,3614.55,0
+SPXU.US,D,20130319,000000,36761,37982,36618.8,37203.3,5252.4,0
+SPXU.US,D,20130320,000000,36605.6,36787.2,36295.3,36473.9,3373.2,0
+SPXU.US,D,20130321,000000,37126.2,37607,36748.2,37438.2,3480.77,0
+SPXU.US,D,20130322,000000,37048.4,37139.2,36514,36514,3367.54,0
+SPXU.US,D,20130325,000000,36231.2,37386.1,36036.5,36877.3,3877.83,0
+SPXU.US,D,20130326,000000,36500.6,36618.8,36063.2,36113.7,3609.97,0
+SPXU.US,D,20130327,000000,36748.2,36917,36063.2,36139.5,3279.44,0
+SPXU.US,D,20130328,000000,36152.4,36308.5,35631.8,35761.9,2995.8,0
+SPXU.US,D,20130401,000000,35827.5,36422.7,35579.1,36139.5,3488.52,0
+SPXU.US,D,20130402,000000,35787.2,35944.9,35375.2,35645.3,3184.02,0
+SPXU.US,D,20130403,000000,35579.1,36996.7,35514.3,36761,4731.93,0
+SPXU.US,D,20130404,000000,36578.6,36826.5,36063.2,36281.7,4804.48,0
+SPXU.US,D,20130405,000000,37607,37735.5,36632.5,36710,4888.1,0
+SPXU.US,D,20130408,000000,36696.8,37048.4,36023.1,36050,2956.9,0
+SPXU.US,D,20130409,000000,35813.9,36178.2,35257.5,35605.9,3444.44,0
+SPXU.US,D,20130410,000000,35362.2,35388.3,34219.2,34297,5903.44,0
+SPXU.US,D,20130411,000000,34350.7,34414.7,33661.8,34023.6,4182.92,0
+SPXU.US,D,20130412,000000,34310.4,34805.9,34089.9,34270.2,3436.28,0
+SPXU.US,D,20130415,000000,34754.7,36618.8,34674.9,36605.6,7734.16,0
+SPXU.US,D,20130416,000000,35774.4,36063.2,34949.4,35000.7,4866.36,0
+SPXU.US,D,20130417,000000,35750.1,37074.1,35736.7,36592.2,7296.54,0
+SPXU.US,D,20130418,000000,36374.7,37646.7,36321.9,37190.8,7374.21,0
+SPXU.US,D,20130419,000000,36983.3,37230.2,36204.4,36244.6,4497.12,0
+SPXU.US,D,20130422,000000,36063.2,36761,35489.2,35750.1,4593.86,0
+SPXU.US,D,20130423,000000,35205.7,35750.1,34559.2,34623.8,8211.15,0
+SPXU.US,D,20130424,000000,34623.8,34831.3,34337.5,34596.9,3491.26,0
+SPXU.US,D,20130425,000000,34324,34452.5,33702.1,34128.5,4257.73,0
+SPXU.US,D,20130426,000000,34297,34688.4,34128.5,34364.4,4059.86,0
+SPXU.US,D,20130429,000000,34077,34231.6,33442.8,33675.2,3271.64,0
+SPXU.US,D,20130430,000000,33675.2,34102.5,33402.3,33415.8,3073.83,0
+SPXU.US,D,20130501,000000,33648.1,34414.7,33598,34324,4441.85,0
+SPXU.US,D,20130502,000000,34036.7,34128.5,33259.6,33363.6,4674.33,0
+SPXU.US,D,20130503,000000,32469.1,32533.5,32013.9,32351.3,4149.62,0
+SPXU.US,D,20130506,000000,32248.1,32301.1,31937.4,32093.9,2484.08,0
+SPXU.US,D,20130507,000000,31910.7,32133.2,31560.6,31598.5,3106.17,0
+SPXU.US,D,20130508,000000,31691.8,31742.7,31132.5,31132.5,3021.41,0
+SPXU.US,D,20130509,000000,31208.8,31664.8,30951.3,31404.5,2708.81,0
+SPXU.US,D,20130510,000000,31339.8,31638.5,31068,31119.7,3253.35,0
+SPXU.US,D,20130513,000000,31235.9,31443.7,30885.1,31015.8,2200.37,0
+SPXU.US,D,20130514,000000,30937.8,31003.4,30016.1,30042.8,4515.47,0
+SPXU.US,D,20130515,000000,30224.4,30264.8,29420,29614.8,4129.79,0
+SPXU.US,D,20130516,000000,29757.6,30132.9,29473.1,29964.3,3511.15,0
+SPXU.US,D,20130517,000000,29680.3,29784.4,29082.8,29108.8,3395.77,0
+SPXU.US,D,20130520,000000,29225.4,29302.7,28797.1,29095.8,3128.33,0
+SPXU.US,D,20130521,000000,29057.5,29354.7,28679.9,29018.6,2646.09,0
+SPXU.US,D,20130522,000000,28900.5,30056.4,28031.8,29628.4,9884.86,0
+SPXU.US,D,20130523,000000,30586.1,30718,29667.8,29875,8443.87,0
+SPXU.US,D,20130524,000000,30457.6,30705.5,29976.6,29976.6,4065.1,0
+SPXU.US,D,20130528,000000,28966.1,29704.8,28654.7,29420,5132.08,0
+SPXU.US,D,20130529,000000,29912.7,30483.9,29718.2,30029.7,5674.6,0
+SPXU.US,D,20130530,000000,29964.3,30016.1,29277.4,29654.2,3847.57,0
+SPXU.US,D,20130531,000000,29939,31054.2,29446.3,30911.8,5341.69,0
+SPXU.US,D,20130603,000000,30743.1,31417.8,30394,30445.4,8446.79,0
+SPXU.US,D,20130604,000000,30381.3,31352.6,30029.7,30859.3,7397.92,0
+SPXU.US,D,20130605,000000,31158.6,32274.1,30964,32181.8,7066.5,0
+SPXU.US,D,20130606,000000,32221.4,32776.8,31300.7,31327.4,6647.4,0
+SPXU.US,D,20130607,000000,30639.1,31068,30042.8,30120.2,7794.08,0
+SPXU.US,D,20130610,000000,29849,30341.2,29784.4,30132.9,4069.33,0
+SPXU.US,D,20130611,000000,30951.3,31235.9,30251.3,31003.4,6638.29,0
+SPXU.US,D,20130612,000000,30394,31897.3,30315.1,31793.1,6320.22,0
+SPXU.US,D,20130613,000000,31858.7,32080.2,30198.4,30381.3,5472.85,0
+SPXU.US,D,20130614,000000,30445.4,31080.6,30107.6,30911.8,5356.58,0
+SPXU.US,D,20130617,000000,30275.6,30718,29771.2,30184.9,7382.73,0
+SPXU.US,D,20130618,000000,30159.4,30173,29354.7,29548.5,6248.44,0
+SPXU.US,D,20130619,000000,29562.1,30756.5,29420,30678.5,7683.17,0
+SPXU.US,D,20130620,000000,31611.7,33219.5,31483.7,33012.4,12008,0
+SPXU.US,D,20130621,000000,32351.3,33688.5,32261,32712.9,14857.9,0
+SPXU.US,D,20130624,000000,33688.5,34727.6,33077.5,33907.6,11846.5,0
+SPXU.US,D,20130625,000000,32973.3,33675.2,32557.1,32894.7,10161,0
+SPXU.US,D,20130626,000000,32107.5,32507.4,31742.7,31961.9,7977.9,0
+SPXU.US,D,20130627,000000,31379.2,31470.2,30937.8,31404.5,7787.17,0
+SPXU.US,D,20130628,000000,31651.6,32093.9,31196.3,32066.9,6462.46,0
+SPXU.US,D,20130701,000000,31249,31391.1,30549.1,31208.8,6339.4,0
+SPXU.US,D,20130702,000000,31379.2,31704.8,30678.5,31339.8,8398.07,0
+SPXU.US,D,20130703,000000,31731.3,31883.8,30977.4,31235.9,3873.06,0
+SPXU.US,D,20130705,000000,30574.1,31262.1,30224.4,30275.6,4994.37,0
+SPXU.US,D,20130708,000000,29809.5,29939,29486.5,29744.2,5512.04,0
+SPXU.US,D,20130709,000000,29174.2,29548.5,28979.6,29148.2,5459.27,0
+SPXU.US,D,20130710,000000,29148.2,29368.3,28759.5,29057.5,6417.96,0
+SPXU.US,D,20130711,000000,28057.8,28343.9,27774,27889.7,5726.66,0
+SPXU.US,D,20130712,000000,27889.7,28018.4,27654.7,27825.5,3147.75,0
+SPXU.US,D,20130715,000000,27618,27747.4,27395.4,27511.9,2768.02,0
+SPXU.US,D,20130716,000000,27474.4,28045.3,27422.5,27812.6,3143.64,0
+SPXU.US,D,20130717,000000,27511.9,27721.1,27356.8,27591.9,4116.03,0
+SPXU.US,D,20130718,000000,27460.9,27487.1,26968.1,27164.8,4695.06,0
+SPXU.US,D,20130719,000000,27344.3,27422.5,26981.8,26981.8,2941.89,0
+SPXU.US,D,20130722,000000,26891.8,27084.1,26735.7,26865.3,2724,0
+SPXU.US,D,20130723,000000,26709.7,27059.2,26683.6,27021.1,2385.26,0
+SPXU.US,D,20130724,000000,26709.7,27487.1,26683.6,27279.8,4131.34,0
+SPXU.US,D,20130725,000000,27487.1,27604.7,27059.2,27151.3,4070.88,0
+SPXU.US,D,20130726,000000,27474.4,27799.3,27007.6,27059.2,4324.33,0
+SPXU.US,D,20130729,000000,27241.9,27511.9,27059.2,27292.2,2828.12,0
+SPXU.US,D,20130730,000000,27021.1,27474.4,26954.8,27279.8,2572.17,0
+SPXU.US,D,20130731,000000,27111.1,27332.6,26683.6,27241.9,4267.32,0
+SPXU.US,D,20130801,000000,26617.3,26643.4,26201.8,26282.7,4469.25,0
+SPXU.US,D,20130802,000000,26462.2,26567.9,26138.8,26176.6,2948.32,0
+SPXU.US,D,20130805,000000,26307.6,26423.5,26138.8,26215.1,1777.16,0
+SPXU.US,D,20130806,000000,26423.5,26878.1,26345.3,26683.6,2775.94,0
+SPXU.US,D,20130807,000000,26954.8,27267.1,26851.6,26954.8,3468.56,0
+SPXU.US,D,20130808,000000,26567.9,27084.1,26501.7,26683.6,3099.14,0
+SPXU.US,D,20130809,000000,26799.4,27177.9,26541.3,26916.2,3329.36,0
+SPXU.US,D,20130812,000000,27332.6,27332.6,26902.7,27021.1,2959.88,0
+SPXU.US,D,20130813,000000,26851.6,27332.6,26629.7,26722.3,3610.38,0
+SPXU.US,D,20130814,000000,26799.4,27191.6,26670.4,27137.6,2907.82,0
+SPXU.US,D,20130815,000000,27837.6,28447.4,27837.6,28317.3,5496.2,0
+SPXU.US,D,20130816,000000,28473.1,28746.1,28162.8,28538.4,4433.98,0
+SPXU.US,D,20130819,000000,28654.7,29122,28383.5,29095.8,3641.83,0
+SPXU.US,D,20130820,000000,28992.1,29071.1,28370.1,28693.2,3877.65,0
+SPXU.US,D,20130821,000000,28940.9,29420,28459.9,29212.9,6373.94,0
+SPXU.US,D,20130822,000000,29057.5,29057.5,28317.3,28433.9,3600.5,0
+SPXU.US,D,20130823,000000,28188.7,28578,28045.3,28136.5,2956.07,0
+SPXU.US,D,20130826,000000,28057.8,28512.5,27799.3,28459.9,3893.73,0
+SPXU.US,D,20130827,000000,29302.7,29899.8,28979.6,29797,7293.14,0
+SPXU.US,D,20130828,000000,29849,29989.3,29199.8,29548.5,4718.58,0
+SPXU.US,D,20130829,000000,29731.7,29797,28913.9,29354.7,4622.86,0
+SPXU.US,D,20130830,000000,29199.8,29899.8,29199.8,29680.3,5134.82,0
+SPXU.US,D,20130903,000000,28797.1,29628.4,28615.2,29250.3,4711.91,0
+SPXU.US,D,20130904,000000,29225.4,29381.7,28383.5,28538.4,4446.14,0
+SPXU.US,D,20130905,000000,28473.1,28538.4,28188.7,28447.4,2309.02,0
+SPXU.US,D,20130906,000000,28123.6,29174.2,27889.7,28395.1,6235.22,0
+SPXU.US,D,20130909,000000,28162.8,28162.8,27500.6,27539.3,3453.07,0
+SPXU.US,D,20130910,000000,27071.2,27241.9,26929.5,26954.8,4378.71,0
+SPXU.US,D,20130911,000000,27059.2,27191.6,26683.6,26683.6,3711.05,0
+SPXU.US,D,20130912,000000,26709.7,27007.6,26617.3,26902.7,3415.55,0
+SPXU.US,D,20130913,000000,26812.8,26994.9,26643.4,26709.7,2312.35,0
+SPXU.US,D,20130916,000000,25852.4,26385.5,25813.8,26242,4131.75,0
+SPXU.US,D,20130917,000000,26176.6,26176.6,25892.1,25905.5,2491.34,0
+SPXU.US,D,20130918,000000,25945.9,26126.4,24776.5,24996.3,7949.67,0
+SPXU.US,D,20130919,000000,24803.5,25204.7,24762.8,25099.9,3380.17,0
+SPXU.US,D,20130920,000000,24958.6,25710.7,24958.6,25683.9,5278.61,0
+SPXU.US,D,20130923,000000,25749.5,26255.3,25683.9,25982.6,6466.75,0
+SPXU.US,D,20130924,000000,26019.5,26331.9,25724.2,26151.5,3765.85,0
+SPXU.US,D,20130925,000000,26138.8,26488.2,26007.8,26372.3,4651.45,0
+SPXU.US,D,20130926,000000,26269.1,26409.9,25878.8,26112.9,3253.12,0
+SPXU.US,D,20130927,000000,26514.9,26670.4,26372.3,26435.7,3583.94,0
+SPXU.US,D,20130930,000000,27137.6,27292.2,26629.7,26916.2,5686.27,0
+SPXU.US,D,20131001,000000,26839,26891.8,26176.6,26294.2,4428.03,0
+SPXU.US,D,20131002,000000,26735.7,26954.8,26320.3,26358.9,4402.77,0
+SPXU.US,D,20131003,000000,26501.7,27434.9,26462.2,27033.9,7066.02,0
+SPXU.US,D,20131004,000000,26994.9,27111.1,26358.9,26475.5,3638.32,0
+SPXU.US,D,20131007,000000,27137.6,27215.7,26643.4,27124.4,3903.98,0
+SPXU.US,D,20131008,000000,27124.4,28136.5,27033.9,28057.8,7727.49,0
+SPXU.US,D,20131009,000000,27928.7,28565.8,27694,27992.5,8249.81,0
+SPXU.US,D,20131010,000000,27177.9,27191.6,26164.8,26176.6,7117.13,0
+SPXU.US,D,20131011,000000,26320.3,26385.5,25670.4,25670.4,4846.17,0
+SPXU.US,D,20131014,000000,26176.6,26228.6,25321.3,25386.8,4251.84,0
+SPXU.US,D,20131015,000000,25581,26033.1,25295.1,25919,5667.09,0
+SPXU.US,D,20131016,000000,25476.4,25503.7,24815.9,24852.5,6828.06,0
+SPXU.US,D,20131017,000000,25152.4,25166.1,24308.8,24360.9,6230.33,0
+SPXU.US,D,20131018,000000,24089,24230.7,23804.5,23868.1,4428.56,0
+SPXU.US,D,20131021,000000,23828.9,24010.1,23711.9,23854.7,2593.56,0
+SPXU.US,D,20131022,000000,23648.2,23737.4,23232.9,23426.8,5681.33,0
+SPXU.US,D,20131023,000000,23699.5,24023.6,23648.2,23737.4,3908.27,0
+SPXU.US,D,20131024,000000,23635,23804.5,23440.1,23493.9,2360.42,0
+SPXU.US,D,20131025,000000,23387.3,23519.7,23219.2,23232.9,2401.1,0
+SPXU.US,D,20131028,000000,23232.9,23323.4,23012.2,23102.6,2603.92,0
+SPXU.US,D,20131029,000000,22959,23038.4,22700.6,22700.6,3076.57,0
+SPXU.US,D,20131030,000000,22648.6,23310.8,22598.1,23064.1,4654.25,0
+SPXU.US,D,20131031,000000,23102.6,23374.7,22830.5,23323.4,3501.14,0
+SPXU.US,D,20131101,000000,23168.1,23493.9,22946.6,23089.2,4609.7,0
+SPXU.US,D,20131104,000000,22896.8,23128.6,22830.5,22830.5,1968.9,0
+SPXU.US,D,20131105,000000,23128.6,23348.4,22883.7,23076.7,2279.41,0
+SPXU.US,D,20131106,000000,22766,22972.6,22598.1,22740,2993,0
+SPXU.US,D,20131107,000000,22584.7,23648.2,22531.7,23543.3,5525.33,0
+SPXU.US,D,20131108,000000,23608.8,23608.8,22635.7,22648.6,6484.73,0
+SPXU.US,D,20131111,000000,22661,22766,22531.7,22648.6,2014.47,0
+SPXU.US,D,20131112,000000,22766,22972.6,22598.1,22753.2,2670.34,0
+SPXU.US,D,20131113,000000,23076.7,23089.2,22195.8,22208.5,4504.69,0
+SPXU.US,D,20131114,000000,22144.2,22247.2,21818,21870.2,4378.59,0
+SPXU.US,D,20131115,000000,21766.3,21843.5,21572.1,21585.8,3158.41,0
+SPXU.US,D,20131118,000000,21456.4,21948.3,21417.1,21818,3453.79,0
+SPXU.US,D,20131119,000000,21857.1,22051.8,21650.4,21962.1,3615.75,0
+SPXU.US,D,20131120,000000,21805.8,22337.9,21624.2,22130.5,5192.66,0
+SPXU.US,D,20131121,000000,21948.3,22014.8,21572.1,21637.8,3094.61,0
+SPXU.US,D,20131122,000000,21585.8,21677.3,21286.2,21299.6,2841.64,0
+SPXU.US,D,20131125,000000,21182.8,21456.4,21157.1,21313.1,2162.61,0
+SPXU.US,D,20131126,000000,21326.4,21429.5,21157.1,21339.1,1860.5,0
+SPXU.US,D,20131127,000000,21261.8,21365.8,21143.7,21182.8,2068.44,0
+SPXU.US,D,20131129,000000,21116.5,21299.6,20963,21248.3,1872.83,0
+SPXU.US,D,20131202,000000,21196.1,21494.2,21078.1,21403.5,2654.49,0
+SPXU.US,D,20131203,000000,21585.8,21870.2,21443.1,21624.2,4081.54,0
+SPXU.US,D,20131204,000000,21896.4,22182.6,21417.1,21701.7,5822.14,0
+SPXU.US,D,20131205,000000,21792.1,22025.9,21677.3,21948.3,3195.64,0
+SPXU.US,D,20131206,000000,21299.6,21519.6,21170.4,21234.7,4152.42,0
+SPXU.US,D,20131209,000000,21029.5,21143.7,20976.5,21041.7,2115.79,0
+SPXU.US,D,20131210,000000,21222.6,21326.4,21078.1,21286.2,2209.13,0
+SPXU.US,D,20131211,000000,21273.6,22090.3,21248.3,22001.4,3948.29,0
+SPXU.US,D,20131212,000000,22038.2,22364,21948.3,22208.5,4533.46,0
+SPXU.US,D,20131213,000000,22077.7,22364,22014.8,22233.9,3257.58,0
+SPXU.US,D,20131216,000000,21909.7,21935.8,21599.2,21792.1,3165.85,0
+SPXU.US,D,20131217,000000,21766.3,22169.3,21753.6,22051.8,2883.76,0
+SPXU.US,D,20131218,000000,21909.7,22518.6,20885.1,20922.8,11530.3,0
+SPXU.US,D,20131219,000000,21078.1,21222.6,20885.1,20963,3362.54,0
+SPXU.US,D,20131220,000000,20896.9,20896.9,20444.2,20587.8,3800.93,0
+SPXU.US,D,20131223,000000,20302.3,20418.8,20222.6,20275.5,3288.97,0
+SPXU.US,D,20131224,000000,20262,20262,20107,20133.7,999.017,0
+SPXU.US,D,20131226,000000,19990,20002.5,19795.2,19833,1652.38,0
+SPXU.US,D,20131227,000000,19743.4,19912,19729.9,19821.5,2240.76,0
+SPXU.US,D,20131230,000000,19821.5,19925.5,19795.2,19833,2071.89,0
+SPXU.US,D,20131231,000000,19743.4,19795.2,19549.5,19549.5,2389.91,0
+SPXU.US,D,20140102,000000,19781.9,20262,19755.9,20107,4152.84,0
+SPXU.US,D,20140103,000000,20040.4,20210.1,19898.7,20158.1,2351.37,0
+SPXU.US,D,20140106,000000,19938.1,20406.3,19912,20302.3,4038.59,0
+SPXU.US,D,20140107,000000,20053.8,20107,19833,19925.5,3632.19,0
+SPXU.US,D,20140108,000000,19951.5,20133.7,19821.5,19898.7,3141.97,0
+SPXU.US,D,20140109,000000,19729.9,20158.1,19717.3,19885.2,3403.7,0
+SPXU.US,D,20140110,000000,19795.2,20093.2,19693.2,19729.9,3204.15,0
+SPXU.US,D,20140113,000000,19859.1,20612.8,19705.4,20494.6,6031.09,0
+SPXU.US,D,20140114,000000,20314.1,20430.8,19808,19845.7,5146.2,0
+SPXU.US,D,20140115,000000,19717.3,19729.9,19430,19509.8,4465.2,0
+SPXU.US,D,20140116,000000,19639.1,19781.9,19574.4,19587.3,2541.14,0
+SPXU.US,D,20140117,000000,19693.2,19938.1,19574.4,19845.7,2248.86,0
+SPXU.US,D,20140121,000000,19496.3,20040.4,19470.2,19652.6,3670.01,0
+SPXU.US,D,20140122,000000,19549.5,19755.9,19536.3,19625.7,1836.67,0
+SPXU.US,D,20140123,000000,19912,20406.3,19912,20079.9,3567.2,0
+SPXU.US,D,20140124,000000,20497.8,21403.5,20481.3,21381.9,17662.6,0
+SPXU.US,D,20140127,000000,21326.4,22028.8,21173.7,21717.8,21265.9,0
+SPXU.US,D,20140128,000000,21653.9,21667,21241.7,21306.3,13866.4,0
+SPXU.US,D,20140129,000000,21837.7,22103.8,21509.6,21944.9,13601.1,0
+SPXU.US,D,20140130,000000,21379.2,21596,21029.5,21216.3,12873.9,0
+SPXU.US,D,20140131,000000,22017.5,22054.9,21216.3,21612.6,13043.2,0
+SPXU.US,D,20140203,000000,21701.7,23194.1,21542.1,23057.3,27108,0
+SPXU.US,D,20140204,000000,22762.6,23002.8,22407.5,22582.3,21956.7,0
+SPXU.US,D,20140205,000000,22820.5,23238.5,22525.2,22694,19954,0
+SPXU.US,D,20140206,000000,22508.4,22508.4,21772.1,21802.5,14678.8,0
+SPXU.US,D,20140207,000000,21459.2,21680,20896.9,20932.9,17185.1,0
+SPXU.US,D,20140210,000000,20952.9,21116.5,20823.6,20858.8,7314.17,0
+SPXU.US,D,20140211,000000,20790.9,20823.6,20002.5,20155.4,16593.1,0
+SPXU.US,D,20140212,000000,20070.6,20248.4,19881.7,20116.6,12096.9,0
+SPXU.US,D,20140213,000000,20533.9,20540.6,19755.9,19808,11821.4,0
+SPXU.US,D,20140214,000000,19852.3,19928.7,19384.6,19506.6,9517.53,0
+SPXU.US,D,20140218,000000,19447.2,19603.9,19341.2,19410,7242.75,0
+SPXU.US,D,20140219,000000,19562,19849.1,19192.4,19808,14965.3,0
+SPXU.US,D,20140220,000000,19717.3,19932.2,19317.6,19463.8,12493.6,0
+SPXU.US,D,20140221,000000,19337.9,19549.5,19206.1,19506.6,8663.67,0
+SPXU.US,D,20140224,000000,19400,19422.6,18800.6,19248.7,12980.1,0
+SPXU.US,D,20140225,000000,19146.5,19403.4,18985.4,19217.8,16373.1,0
+SPXU.US,D,20140226,000000,19129.9,19374.8,18982.8,19224.5,13718.6,0
+SPXU.US,D,20140227,000000,19287.3,19358.1,18893,18899.7,14199.1,0
+SPXU.US,D,20140228,000000,18919.8,19143.1,18504.3,18777.2,20190.3,0
+SPXU.US,D,20140303,000000,19262.5,19530.1,19021.5,19166.5,26335.4,0
+SPXU.US,D,20140304,000000,18608.1,18608.1,18222.1,18325.8,22941,0
+SPXU.US,D,20140305,000000,18313.7,18379.2,18201.8,18332.1,11513.6,0
+SPXU.US,D,20140306,000000,18157.7,18248.2,18040,18173.3,10897.2,0
+SPXU.US,D,20140307,000000,17946.1,18382,17939.4,18138.2,17506,0
+SPXU.US,D,20140310,000000,18225.7,18480.5,18151.5,18166.8,11654.3,0
+SPXU.US,D,20140311,000000,18086,18563.1,18010.6,18458.9,17811.1,0
+SPXU.US,D,20140312,000000,18708.4,18834.4,18410.2,18443.1,12494.5,0
+SPXU.US,D,20140313,000000,18257.3,19199.4,18218.7,19036.3,18184.3,0
+SPXU.US,D,20140314,000000,19149.7,19274.9,18855.9,19221.3,18866.4,0
+SPXU.US,D,20140317,000000,18923.2,18932.3,18546.4,18682.3,12942.1,0
+SPXU.US,D,20140318,000000,18576.3,18627.6,18209,18270.8,11213.8,0
+SPXU.US,D,20140319,000000,18264.1,18916.4,18201.8,18579.8,13055.9,0
+SPXU.US,D,20140320,000000,18698.5,18793.8,18212.1,18254,11574.5,0
+SPXU.US,D,20140321,000000,18024.2,18511.2,17889.1,18470.6,11240.6,0
+SPXU.US,D,20140324,000000,18283.6,18926.4,18212.1,18701.4,15031.9,0
+SPXU.US,D,20140325,000000,18407,18738.6,18238.3,18420.4,11880.8,0
+SPXU.US,D,20140326,000000,18205.4,18834.4,18124.9,18823.4,14177.4,0
+SPXU.US,D,20140327,000000,18886,19146.5,18711.5,18919.8,13335.8,0
+SPXU.US,D,20140328,000000,18777.2,18813.4,18382,18668.7,11323.4,0
+SPXU.US,D,20140331,000000,18310.4,18362.5,18118.9,18195.4,12280.7,0
+SPXU.US,D,20140401,000000,18031,18073.9,17811,17846.2,10752.2,0
+SPXU.US,D,20140402,000000,17768.9,17869,17592.6,17662.3,8849.69,0
+SPXU.US,D,20140403,000000,17582.6,17895.8,17569.1,17738.8,6392.41,0
+SPXU.US,D,20140404,000000,17443.3,18439.5,17430.7,18345.4,14131.2,0
+SPXU.US,D,20140407,000000,18494,19075.7,18400.4,18966,14420.8,0
+SPXU.US,D,20140408,000000,18995.4,19202.6,18639.6,18725.4,11825.9,0
+SPXU.US,D,20140409,000000,18576.3,18738.6,18112.5,18115.8,9706.35,0
+SPXU.US,D,20140410,000000,18134.7,19334.1,18105.6,19271.7,11954.4,0
+SPXU.US,D,20140411,000000,19587.3,19852.3,19189.5,19795.2,18327.1,0
+SPXU.US,D,20140414,000000,19321.1,19814.5,19179.3,19327.8,14373.9,0
+SPXU.US,D,20140415,000000,19199.4,19778.6,18882.8,18926.4,23515.5,0
+SPXU.US,D,20140416,000000,18542.8,18786.9,18323,18335.6,11454.8,0
+SPXU.US,D,20140417,000000,18394.2,18494,18103.1,18260.8,7748.28,0
+SPXU.US,D,20140421,000000,18241.7,18303.5,18043.3,18046.8,6523.75,0
+SPXU.US,D,20140422,000000,18004.9,18031,17668.2,17820.3,9930.25,0
+SPXU.US,D,20140423,000000,17832.7,17981.3,17804.2,17931,5728.26,0
+SPXU.US,D,20140424,000000,17671.5,18083.6,17668.2,17813.3,10085.4,0
+SPXU.US,D,20140425,000000,18007.2,18385,17972.3,18254,10245.6,0
+SPXU.US,D,20140428,000000,18046.8,18655.4,17858.7,18096.3,15048.5,0
+SPXU.US,D,20140429,000000,17927.6,18036.7,17762.1,17836,7894.45,0
+SPXU.US,D,20140430,000000,17927.6,18004.9,17629.6,17655.6,8206.45,0
+SPXU.US,D,20140501,000000,17701,17843,17533.8,17671.5,6999.79,0
+SPXU.US,D,20140502,000000,17674.9,17830.1,17450.1,17742.2,9808.5,0
+SPXU.US,D,20140505,000000,18007.2,18157.7,17616.3,17645.7,6890.96,0
+SPXU.US,D,20140506,000000,17768.9,18121.5,17728.6,18103.1,6693.87,0
+SPXU.US,D,20140507,000000,17933.6,18328.5,17765.6,17781.7,11956.1,0
+SPXU.US,D,20140508,000000,17846.2,18014.2,17460.1,17836,10902.1,0
+SPXU.US,D,20140509,000000,17846.2,18086,17745.5,17752,9347.11,0
+SPXU.US,D,20140512,000000,17537.3,17549.7,17225,17252.6,8952.61,0
+SPXU.US,D,20140513,000000,17188.1,17249.1,17071.4,17198.2,6598.32,0
+SPXU.US,D,20140514,000000,17242.7,17515.5,17221.6,17433.3,7330.19,0
+SPXU.US,D,20140515,000000,17553.3,18157.7,17537.3,17901.5,14897.9,0
+SPXU.US,D,20140516,000000,17878.9,18096.3,17698.5,17698.5,7150.25,0
+SPXU.US,D,20140519,000000,17820.3,17862.3,17476.1,17515.5,4883.22,0
+SPXU.US,D,20140520,000000,17547.2,17988.1,17544.1,17855.3,8961.37,0
+SPXU.US,D,20140521,000000,17710.3,17710.3,17378.7,17414.7,9174.31,0
+SPXU.US,D,20140522,000000,17392.1,17476.1,17167.7,17278.8,8103.34,0
+SPXU.US,D,20140523,000000,17234.2,17249.1,17030.2,17054.5,8494.8,0
+SPXU.US,D,20140527,000000,16865.7,16895.8,16734.9,16741.5,8540.78,0
+SPXU.US,D,20140528,000000,16750.7,16865.7,16667.6,16794.3,7206.18,0
+SPXU.US,D,20140529,000000,16667.6,16794.3,16516.5,16523.4,7786.04,0
+SPXU.US,D,20140530,000000,16561.7,16610.6,16409.1,16445.2,8590.4,0
+SPXU.US,D,20140602,000000,16373.8,16623.9,16361.3,16387.2,6420.4,0
+SPXU.US,D,20140603,000000,16509.8,16548.3,16384.1,16412.4,5274.8,0
+SPXU.US,D,20140604,000000,16499.7,16545.1,16283.1,16316.8,6693.51,0
+SPXU.US,D,20140605,000000,16252.9,16432.6,15941.5,15992,13739.2,0
+SPXU.US,D,20140606,000000,15891.3,15906.1,15747.6,15754.4,9109.63,0
+SPXU.US,D,20140609,000000,15777.1,15803.9,15592.3,15699.7,8773.98,0
+SPXU.US,D,20140610,000000,15770.3,15867.6,15693.1,15705.6,5061.62,0
+SPXU.US,D,20140611,000000,15881.2,15975.2,15820.7,15858.4,6855.23,0
+SPXU.US,D,20140612,000000,15928.1,16310,15896.9,16200.7,12793.7,0
+SPXU.US,D,20140613,000000,16115.3,16266.3,16015.3,16051.5,9090.33,0
+SPXU.US,D,20140616,000000,16121.9,16174.9,15916.4,16015.3,7203.62,0
+SPXU.US,D,20140617,000000,16085.1,16134.6,15848.2,15887.9,9151.98,0
+SPXU.US,D,20140618,000000,15884.2,15975.2,15508.4,15539.5,12999.7,0
+SPXU.US,D,20140619,000000,15494.9,15643.5,15450.5,15478.9,6376.74,0
+SPXU.US,D,20140620,000000,15355.6,15440.4,15355.6,15379.3,7545.34,0
+SPXU.US,D,20140623,000000,15385.9,15482.5,15362.3,15398.5,3968.55,0
+SPXU.US,D,20140624,000000,15484.8,15727.4,15254.8,15679.6,8988.06,0
+SPXU.US,D,20140625,000000,15780.3,15780.3,15417.5,15475.6,9778.66,0
+SPXU.US,D,20140626,000000,15457.2,15807.3,15457.2,15498.3,10535.7,0
+SPXU.US,D,20140627,000000,15611.6,15628.3,15395.9,15398.5,7143.28,0
+SPXU.US,D,20140630,000000,15431.1,15472.3,15328.7,15424.5,5750.12,0
+SPXU.US,D,20140701,000000,15312.8,15328.7,14979.6,15118.2,9378.14,0
+SPXU.US,D,20140702,000000,15124.8,15134.8,15022.3,15076.9,4792.21,0
+SPXU.US,D,20140703,000000,14940.1,14982.8,14833.4,14858.7,4859.22,0
+SPXU.US,D,20140707,000000,14936.6,15063.5,14899.6,15005.5,7728.44,0
+SPXU.US,D,20140708,000000,15092.8,15401.7,15070.1,15283.3,13790.5,0
+SPXU.US,D,20140709,000000,15183.5,15274.3,15049.9,15089.5,6954.52,0
+SPXU.US,D,20140710,000000,15526.1,15562.2,15151.6,15270.7,11867.7,0
+SPXU.US,D,20140711,000000,15296.9,15395.9,15174.3,15210.4,7309.58,0
+SPXU.US,D,20140714,000000,14966.1,15008.8,14913.3,14979.6,5920.78,0
+SPXU.US,D,20140715,000000,14942.6,15251.4,14858.7,15053.5,11144.7,0
+SPXU.US,D,20140716,000000,14858.7,15018.9,14826.6,14891.4,6239.27,0
+SPXU.US,D,20140717,000000,15031.5,15460.6,14858.7,15392.5,12794.4,0
+SPXU.US,D,20140718,000000,15243,15270.7,14881.2,14936.6,11447,0
+SPXU.US,D,20140721,000000,15066.8,15213.8,14972.9,15012.2,7869.31,0
+SPXU.US,D,20140722,000000,14852.9,14884.7,14730.1,14807.4,9019.09,0
+SPXU.US,D,20140723,000000,14739.3,14833.4,14664.8,14704.2,6341.78,0
+SPXU.US,D,20140724,000000,14654.8,14752.1,14619.3,14707.6,4770.35,0
+SPXU.US,D,20140725,000000,14833.4,15002.3,14794,14906.4,7576.26,0
+SPXU.US,D,20140728,000000,14909.8,15161.6,14833.4,14899.6,6182.62,0
+SPXU.US,D,20140729,000000,14816.7,15092.8,14755.4,15089.5,7399.05,0
+SPXU.US,D,20140730,000000,14923.4,15267.6,14868.8,15073.5,12469.3,0
+SPXU.US,D,20140731,000000,15392.5,15995.3,15359,15971.6,17861.2,0
+SPXU.US,D,20140801,000000,16111.9,16351.1,15817.3,16121.9,22539.2,0
+SPXU.US,D,20140804,000000,16033,16233.7,15672.9,15780.3,12088.5,0
+SPXU.US,D,20140805,000000,15975.2,16399.9,15848.2,16243.1,21192.9,0
+SPXU.US,D,20140806,000000,16462,16472.2,16017.8,16226.8,15626.5,0
+SPXU.US,D,20140807,000000,15995.3,16600.4,15955,16474.5,15505,0
+SPXU.US,D,20140808,000000,16384.1,16499.7,15881.2,15919.6,14686.3,0
+SPXU.US,D,20140811,000000,15727.4,15790.5,15555.5,15766.9,9826.07,0
+SPXU.US,D,20140812,000000,15823.9,15978.5,15682.9,15827.4,9429.97,0
+SPXU.US,D,20140813,000000,15646.8,15724.3,15463,15504.9,7404.53,0
+SPXU.US,D,20140814,000000,15443.6,15482.5,15300.2,15303.5,6904.13,0
+SPXU.US,D,20140815,000000,15128.1,15631.7,15086.2,15306.9,18192.5,0
+SPXU.US,D,20140818,000000,15046.7,15070.1,14894.7,14923.4,8674.03,0
+SPXU.US,D,20140819,000000,14816.7,14849.5,14647.9,14681.6,9021.05,0
+SPXU.US,D,20140820,000000,14739.3,14748.7,14512.8,14571.6,10900.5,0
+SPXU.US,D,20140821,000000,14525.4,14561.5,14378.5,14444.9,7765.55,0
+SPXU.US,D,20140822,000000,14464.1,14603.5,14392,14509.5,9089.14,0
+SPXU.US,D,20140825,000000,14301.3,14352.5,14209.7,14285.3,7849.18,0
+SPXU.US,D,20140826,000000,14255.9,14266,14146,14245.8,7368.91,0
+SPXU.US,D,20140827,000000,14230,14333.1,14203,14259.3,4549.3,0
+SPXU.US,D,20140828,000000,14422.2,14454.2,14272.7,14294.5,6884.41,0
+SPXU.US,D,20140829,000000,14223.2,14362.5,14167.8,14174.5,5083.06,0
+SPXU.US,D,20140902,000000,14117.3,14349.1,14107.3,14197.2,8117.28,0
+SPXU.US,D,20140903,000000,14029.3,14272.7,14019.9,14216.5,5056.67,0
+SPXU.US,D,20140904,000000,14148.5,14392,13990.6,14279.4,9640.59,0
+SPXU.US,D,20140905,000000,14288.7,14444.9,14072,14078.1,9695.27,0
+SPXU.US,D,20140908,000000,14120.8,14314.7,14065.3,14187.1,6847.78,0
+SPXU.US,D,20140909,000000,14226.6,14544.7,14200.5,14464.1,10570.6,0
+SPXU.US,D,20140910,000000,14435.7,14581.6,14276.1,14292.1,8388.95,0
+SPXU.US,D,20140911,000000,14470.9,14502.7,14243.5,14255.9,8058.19,0
+SPXU.US,D,20140912,000000,14285.3,14619.3,14285.3,14496,11821,0
+SPXU.US,D,20140915,000000,14496,14661.4,14464.1,14528.7,9913.33,0
+SPXU.US,D,20140916,000000,14610.3,14638.7,14127.5,14190.4,12679.8,0
+SPXU.US,D,20140917,000000,14143.4,14352.5,13947.8,14151.1,14500.6,0
+SPXU.US,D,20140918,000000,14013.4,14065.3,13911.7,13931.1,6176.49,0
+SPXU.US,D,20140919,000000,13789.3,14032.7,13739.7,13963.9,8967.39,0
+SPXU.US,D,20140922,000000,14032.7,14359.2,14019.9,14285.3,9600.74,0
+SPXU.US,D,20140923,000000,14435.7,14531.3,14252.6,14528.7,9682.88,0
+SPXU.US,D,20140924,000000,14509.5,14626,14148.5,14183.8,8894.06,0
+SPXU.US,D,20140925,000000,14292.1,14878.8,14288.7,14858.7,14302.5,0
+SPXU.US,D,20140926,000000,14790.6,14842.6,14402,14509.5,10303.9,0
+SPXU.US,D,20140929,000000,14894.7,14913.3,14512.8,14596.7,12219.7,0
+SPXU.US,D,20140930,000000,14551.4,14790.6,14425.5,14713.4,14289.4,0
+SPXU.US,D,20141001,000000,14781.4,15398.5,14765.5,15303.5,21250.8,0
+SPXU.US,D,20141002,000000,15342.3,15770.3,15134.8,15293.4,23844.5,0
+SPXU.US,D,20141003,000000,14982.8,15124.8,14694.1,14794,14156.7,0
+SPXU.US,D,20141006,000000,14610.3,14999.7,14548,14846.1,15285.2,0
+SPXU.US,D,20141007,000000,15076.9,15536,14972.9,15529.4,15868.5,0
+SPXU.US,D,20141008,000000,15498.3,15744.2,14651.4,14711,25296,0
+SPXU.US,D,20141009,000000,14788.2,15621.8,14727,15605.8,28824.6,0
+SPXU.US,D,20141010,000000,15599.1,16128.8,15365.6,16128.8,30932,0
+SPXU.US,D,20141013,000000,16141.2,16944.7,15961.7,16919.4,22750.8,0
+SPXU.US,D,20141014,000000,16636.5,17020.1,16266.3,16801.2,28670.8,0
+SPXU.US,D,20141015,000000,17523.8,18388.3,17061.3,17201.6,32504.7,0
+SPXU.US,D,20141016,000000,18112.5,18160,16852.2,17240.2,33524.5,0
+SPXU.US,D,20141017,000000,16620.6,16838.9,16252.9,16594.6,25050.7,0
+SPXU.US,D,20141020,000000,16701.2,16711.1,16085.1,16115.3,18958.5,0
+SPXU.US,D,20141021,000000,15780.3,15820.7,15131.5,15168.4,23989.6,0
+SPXU.US,D,20141022,000000,15086.2,15504.9,14972.9,15491.6,18682.9,0
+SPXU.US,D,20141023,000000,15018.9,15104.7,14651.4,14945.9,22469.1,0
+SPXU.US,D,20141024,000000,14872.1,15040.8,14593.4,14622.8,15607.7,0
+SPXU.US,D,20141027,000000,14755.4,14913.3,14600,14654.8,12159.2,0
+SPXU.US,D,20141028,000000,14509.5,14531.3,14151.1,14157.7,14749.6,0
+SPXU.US,D,20141029,000000,14127.5,14496,14003.4,14203,14343.7,0
+SPXU.US,D,20141030,000000,14329.9,14368.4,13829.6,13937.7,14574.6,0
+SPXU.US,D,20141031,000000,13425.9,13649.9,13425.9,13467.7,16188.5,0
+SPXU.US,D,20141103,000000,13415.7,13529.9,13311.6,13448.4,10078,0
+SPXU.US,D,20141104,000000,13546.8,13782.5,13477.9,13571,13241.3,0
+SPXU.US,D,20141105,000000,13291.4,13503.8,13271.3,13315,13342.4,0
+SPXU.US,D,20141106,000000,13321.6,13467.7,13143.8,13170.6,18736.2,0
+SPXU.US,D,20141107,000000,13163.7,13268,13078.2,13117.8,11824.7,0
+SPXU.US,D,20141110,000000,13117.8,13177.3,12991,13014.4,10891.9,0
+SPXU.US,D,20141111,000000,12994.3,13061.4,12943,12958.1,6219.85,0
+SPXU.US,D,20141112,000000,13117.8,13126.9,12952.3,13000.9,9795.16,0
+SPXU.US,D,20141113,000000,12971.6,13147.1,12842.5,12964.9,16203.5,0
+SPXU.US,D,20141114,000000,12980.9,13048.8,12906.2,12952.3,9436.64,0
+SPXU.US,D,20141117,000000,13032.9,13064.9,12886.9,12919.6,11866.1,0
+SPXU.US,D,20141118,000000,12906.2,12916.3,12632.5,12702.2,12492.9,0
+SPXU.US,D,20141119,000000,12752.5,12933.2,12702.2,12762.6,14492.8,0
+SPXU.US,D,20141120,000000,12952.3,12955.8,12669.4,12695.6,10607.2,0
+SPXU.US,D,20141121,000000,12316.9,12619,12296.8,12484.8,20855.2,0
+SPXU.US,D,20141124,000000,12394.1,12447,12358.9,12378.2,7032.79,0
+SPXU.US,D,20141125,000000,12338.8,12465.5,12286.7,12390.7,12734.2,0
+SPXU.US,D,20141126,000000,12378.2,12424.2,12293.3,12310.1,7909.16,0
+SPXU.US,D,20141128,000000,12342.1,12447,12274.1,12397.4,4125.08,0
+SPXU.US,D,20141201,000000,12520.7,12722.3,12517.5,12650.2,12726.3,0
+SPXU.US,D,20141202,000000,12647.6,12650.2,12362.1,12407.5,15497.9,0
+SPXU.US,D,20141203,000000,12378.2,12404.2,12217.8,12254.8,9269.62,0
+SPXU.US,D,20141204,000000,12332.9,12471.3,12201.2,12303.4,15373.7,0
+SPXU.US,D,20141205,000000,12264,12319.5,12161.5,12237.3,12030.2,0
+SPXU.US,D,20141208,000000,12322.7,12605.7,12224.4,12481.3,11385.1,0
+SPXU.US,D,20141209,000000,12890.1,12977.6,12488.2,12510.8,16517.9,0
+SPXU.US,D,20141210,000000,12615.8,13150.4,12605.7,13107.7,19180.4,0
+SPXU.US,D,20141211,000000,12968.4,13011.1,12527.5,12936.2,19658.7,0
+SPXU.US,D,20141212,000000,13200.7,13549.9,12991,13536.6,19981,0
+SPXU.US,D,20141215,000000,13304.9,13973.9,13204.2,13839.7,21896.7,0
+SPXU.US,D,20141216,000000,14023.5,14164.5,13225,14143.4,16452.2,0
+SPXU.US,D,20141217,000000,14039.4,14075.5,13207.4,13315,19679.7,0
+SPXU.US,D,20141218,000000,12729,12890.1,12322.7,12326.2,24492.8,0
+SPXU.US,D,20141219,000000,12184.2,12329.5,12022.3,12171.7,9978.91,0
+SPXU.US,D,20141222,000000,12122.1,12175,11999.7,11999.7,8012.27,0
+SPXU.US,D,20141223,000000,11866.2,11992.9,11866.2,11940,7120.82,0
+SPXU.US,D,20141224,000000,11895.5,11949.2,11851.1,11933.2,2292.52,0
+SPXU.US,D,20141226,000000,11866.2,11866.2,11762,11830.8,4172.14,0
+SPXU.US,D,20141229,000000,11866.2,11878.6,11741.9,11775.4,5368.43,0
+SPXU.US,D,20141230,000000,11876.2,11989.5,11847.7,11965.9,4307.29,0
+SPXU.US,D,20141231,000000,11914.6,12355.5,11876.2,12336,8097.98,0
+SPXU.US,D,20150102,000000,12178.4,12576.3,12086.9,12352.2,10143.4,0
+SPXU.US,D,20150105,000000,12576.3,13084.8,12543.5,13024.5,11202.8,0
+SPXU.US,D,20150106,000000,12949.8,13574.4,12829.7,13382.1,19296.4,0
+SPXU.US,D,20150107,000000,13061.4,13177.3,12810.6,12874.3,14829.4,0
+SPXU.US,D,20150108,000000,12563.7,12567,12154.9,12194.4,19071.9,0
+SPXU.US,D,20150109,000000,12118.9,12629.1,12115.4,12510.8,18287.8,0
+SPXU.US,D,20150112,000000,12462.1,12923,12433.5,12788.6,16092.7,0
+SPXU.US,D,20150113,000000,12510.8,13200.7,12257.1,12899.3,23002.3,0
+SPXU.US,D,20150114,000000,13368.7,13571,13088.3,13133.6,26405.9,0
+SPXU.US,D,20150115,000000,12987.5,13519.8,12909.5,13493.7,24231.6,0
+SPXU.US,D,20150116,000000,13543.2,13590.3,12929.6,12991,18480.8,0
+SPXU.US,D,20150120,000000,12823.9,13245.3,12759.1,12877.6,14066.6,0
+SPXU.US,D,20150121,000000,12987.5,13091.7,12579.6,12692,13496.8,0
+SPXU.US,D,20150122,000000,12514.1,12827.3,12092.7,12132.3,20912.2,0
+SPXU.US,D,20150123,000000,12184.2,12348.9,12122.1,12329.5,11197.6,0
+SPXU.US,D,20150126,000000,12362.1,12520.7,12211,12240.4,10070.7,0
+SPXU.US,D,20150127,000000,12669.4,12893.6,12468.7,12729,16114,0
+SPXU.US,D,20150128,000000,12447,13248.7,12424.2,13215.8,18970.1,0
+SPXU.US,D,20150129,000000,13167.2,13490.4,12779.3,12833.1,22968.2,0
+SPXU.US,D,20150130,000000,13104.2,13388.8,12804.6,13335.1,21386.1,0
+SPXU.US,D,20150202,000000,13180.6,13640.7,12810.6,12848.2,21582.8,0
+SPXU.US,D,20150203,000000,12625.9,12705.3,12267.4,12276.5,14561.6,0
+SPXU.US,D,20150204,000000,12450.3,12504,12175,12400.9,14343.9,0
+SPXU.US,D,20150205,000000,12257.1,12279.9,12002.8,12034.8,13549.7,0
+SPXU.US,D,20150206,000000,11955.9,12243,11840.9,12148.1,17450.2,0
+SPXU.US,D,20150209,000000,12276.5,12381.4,12118.9,12296.8,11101.4,0
+SPXU.US,D,20150210,000000,12070.1,12260.8,11851.1,11895.5,11584.1,0
+SPXU.US,D,20150211,000000,11943.4,12073.3,11795.6,11876.2,10873.5,0
+SPXU.US,D,20150212,000000,11712.4,11752,11528.6,11538.7,10647.1,0
+SPXU.US,D,20150213,000000,11516,11568.2,11390.2,11390.2,9000.68,0
+SPXU.US,D,20150217,000000,11460.7,11509.3,11307.9,11344,6082.79,0
+SPXU.US,D,20150218,000000,11416.2,11470.8,11328,11347.3,6504.69,0
+SPXU.US,D,20150219,000000,11457.2,11483.3,11294.4,11363.4,10205.6,0
+SPXU.US,D,20150220,000000,11451.4,11568.2,11143.4,11156,11432.1,0
+SPXU.US,D,20150223,000000,11204.7,11277.7,11166.1,11175.2,7072.4,0
+SPXU.US,D,20150224,000000,11175.2,11234.2,11025.8,11070.4,8982.99,0
+SPXU.US,D,20150225,000000,11090.5,11159.3,11002.3,11103.9,6342.14,0
+SPXU.US,D,20150226,000000,11113.1,11247.4,11083.8,11136.7,7105.75,0
+SPXU.US,D,20150227,000000,11156,11250.8,11103.9,11250.8,6814.72,0
+SPXU.US,D,20150302,000000,11230.7,11240.9,11025.8,11038.5,5896.41,0
+SPXU.US,D,20150303,000000,11113.1,11331.4,11097.1,11169.3,6559.73,0
+SPXU.US,D,20150304,000000,11284.5,11500.2,11271.1,11317.9,10986.5,0
+SPXU.US,D,20150305,000000,11247.4,11376.7,11220.5,11281,5260.92,0
+SPXU.US,D,20150306,000000,11455,11817.4,11360.6,11748.5,13765.1,0
+SPXU.US,D,20150309,000000,11712.4,11735.2,11532,11603.5,9884.15,0
+SPXU.US,D,20150310,000000,11885.4,12171.7,11869.5,12161.5,21514.4,0
+SPXU.US,D,20150311,000000,12122.1,12274.1,12076.8,12248.7,12396.9,0
+SPXU.US,D,20150312,000000,12118.9,12125.5,11772.2,11788.9,12161,0
+SPXU.US,D,20150313,000000,11844.3,12217.8,11815,11999.7,17359.3,0
+SPXU.US,D,20150316,000000,11844.3,11854.4,11506.9,11509.3,11165.3,0
+SPXU.US,D,20150317,000000,11660.5,11778.9,11548.9,11610.2,11472.5,0
+SPXU.US,D,20150318,000000,11712.4,11847.7,11064.5,11207.9,20107.1,0
+SPXU.US,D,20150319,000000,11281,11427.9,11230.7,11347.3,10160.1,0
+SPXU.US,D,20150320,000000,11166.1,11185.2,10955.4,11051.8,14895.9,0
+SPXU.US,D,20150323,000000,11057.7,11116.4,10948.5,11113.1,8028.47,0
+SPXU.US,D,20150324,000000,11140,11317.9,11055.3,11307.9,10609.1,0
+SPXU.US,D,20150325,000000,11264.1,11811.5,11224,11811.5,15849.3,0
+SPXU.US,D,20150326,000000,11943.4,12083.5,11696.6,11888.7,19067,0
+SPXU.US,D,20150327,000000,11908.1,11949.2,11765.3,11804.8,8561.57,0
+SPXU.US,D,20150330,000000,11538.7,11593.2,11317.9,11373.5,9147.81,0
+SPXU.US,D,20150331,000000,11542.1,11680.6,11403.6,11670.5,9822.5,0
+SPXU.US,D,20150401,000000,11677.3,11999.7,11677.3,11798.9,17848.7,0
+SPXU.US,D,20150402,000000,11815,11851.1,11580.6,11690.7,7976.29,0
+SPXU.US,D,20150406,000000,11854.4,11878.6,11331.4,11431.2,11878.2,0
+SPXU.US,D,20150407,000000,11438,11535.4,11281,11535.4,8592.49,0
+SPXU.US,D,20150408,000000,11483.3,11558.1,11321.4,11412.8,12031.8,0
+SPXU.US,D,20150409,000000,11438,11538.7,11213.9,11250.8,10169.6,0
+SPXU.US,D,20150410,000000,11211.3,11247.4,11067,11070.4,10745.6,0
+SPXU.US,D,20150413,000000,11093.9,11230.7,10983.8,11220.5,9520.27,0
+SPXU.US,D,20150414,000000,11264.1,11380.1,11123.1,11156,11201.4,0
+SPXU.US,D,20150415,000000,11067,11087,10914.3,11002.3,11735,0
+SPXU.US,D,20150416,000000,11073.7,11107.3,10926.9,11025.8,7784.97,0
+SPXU.US,D,20150417,000000,11247.4,11545.3,11195.4,11403.6,16016.7,0
+SPXU.US,D,20150420,000000,11211.3,11230.7,11022.4,11083.8,10083.3,0
+SPXU.US,D,20150421,000000,10955.4,11182,10930.1,11119.9,9396.85,0
+SPXU.US,D,20150422,000000,11064.5,11237.2,10930.1,10955.4,10179.2,0
+SPXU.US,D,20150423,000000,11035,11057.7,10761.5,10873.9,15312.8,0
+SPXU.US,D,20150424,000000,10795.8,10887.2,10758.1,10802.6,11589.3,0
+SPXU.US,D,20150427,000000,10694.4,10970.4,10677.4,10936.1,11496.5,0
+SPXU.US,D,20150428,000000,10938.4,11159.3,10821,10834.6,11482.7,0
+SPXU.US,D,20150429,000000,11009.1,11113.1,10857.9,10973.8,13970.1,0
+SPXU.US,D,20150430,000000,11080.3,11427.9,11002.3,11287.8,18320.2,0
+SPXU.US,D,20150501,000000,11146.8,11162.6,10930.1,10930.1,16825.9,0
+SPXU.US,D,20150504,000000,10854.7,10870.6,10731.4,10824.3,11063.9,0
+SPXU.US,D,20150505,000000,10880.7,11234.2,10817.7,11204.7,16771.6,0
+SPXU.US,D,20150506,000000,11100.7,11552.1,11041.8,11347.3,21119.5,0
+SPXU.US,D,20150507,000000,11363.4,11431.2,11126.6,11207.9,11920.9,0
+SPXU.US,D,20150508,000000,10894.1,10904.1,10731.4,10768.3,19031,0
+SPXU.US,D,20150511,000000,10779.9,10938.4,10731.4,10920.8,12239.6,0
+SPXU.US,D,20150512,000000,11080.3,11230.7,10917.6,11022.4,15901.1,0
+SPXU.US,D,20150513,000000,10936.1,11057.7,10824.3,11012.5,10754.2,0
+SPXU.US,D,20150514,000000,10814.3,10873.9,10652.3,10667.3,16098.8,0
+SPXU.US,D,20150515,000000,10629.7,10721.2,10611.2,10629.7,8295.8,0
+SPXU.US,D,20150518,000000,10667.3,10674.1,10487.8,10539.8,9217.97,0
+SPXU.US,D,20150519,000000,10520.6,10594.3,10461.7,10549.8,15793.8,0
+SPXU.US,D,20150520,000000,10523.9,10620.5,10432.5,10566.7,7256.69,0
+SPXU.US,D,20150521,000000,10594.3,10617.2,10435.7,10468.5,14983.1,0
+SPXU.US,D,20150522,000000,10546.6,10560,10465.2,10553.2,5756.14,0
+SPXU.US,D,20150526,000000,10627.2,10961.2,10620.5,10880.7,20078.3,0
+SPXU.US,D,20150527,000000,10807.5,10863.9,10533.1,10576.7,11129.5,0
+SPXU.US,D,20150528,000000,10636.3,10737.9,10594.3,10613.7,9790.21,0
+SPXU.US,D,20150529,000000,10629.7,10857.9,10620.5,10807.5,10575.8,0
+SPXU.US,D,20150601,000000,10690.9,10890.7,10627.2,10744.7,12223.8,0
+SPXU.US,D,20150602,000000,10831,10942,10649.7,10786.6,10830.8,0
+SPXU.US,D,20150603,000000,10677.4,10779.9,10580.1,10684.2,13341.4,0
+SPXU.US,D,20150604,000000,10817.7,11019.2,10717.7,10948.5,14632.2,0
+SPXU.US,D,20150605,000000,10996.5,11146.8,10897.4,11012.5,14029,0
+SPXU.US,D,20150608,000000,11048.4,11237.2,11015.7,11220.5,12467.2,0
+SPXU.US,D,20150609,000000,11224,11350.7,11123.1,11227.2,11600.5,0
+SPXU.US,D,20150610,000000,11077,11087,10754.5,10824.3,13469.4,0
+SPXU.US,D,20150611,000000,10744.7,10786.6,10652.3,10724.5,10849.9,0
+SPXU.US,D,20150612,000000,10877.2,11015.7,10841.3,10963.7,14229.2,0
+SPXU.US,D,20150615,000000,11182,11314.7,11055.3,11107.3,13645.4,0
+SPXU.US,D,20150616,000000,11140,11169.3,10914.3,10930.1,8758.02,0
+SPXU.US,D,20150617,000000,10870.6,11057.7,10761.5,10880.7,12152.4,0
+SPXU.US,D,20150618,000000,10776.6,10783.3,10449.2,10539.8,17197.4,0
+SPXU.US,D,20150619,000000,10591.1,10748,10566.7,10741.3,18744.5,0
+SPXU.US,D,20150622,000000,10503.6,10546.6,10402,10513.7,12717.6,0
+SPXU.US,D,20150623,000000,10475.1,10556.6,10429,10487.8,9295.17,0
+SPXU.US,D,20150624,000000,10543.1,10714.3,10471.9,10704.4,18884.8,0
+SPXU.US,D,20150625,000000,10617.2,10821,10597.8,10814.3,12937.1,0
+SPXU.US,D,20150626,000000,10748,10920.8,10701,10810.9,13198.9,0
+SPXU.US,D,20150629,000000,11090.5,11506.9,10970.4,11483.3,26688.1,0
+SPXU.US,D,20150630,000000,11188.8,11522.8,11185.2,11424.7,20046.1,0
+SPXU.US,D,20150701,000000,11100.7,11307.9,11067,11156,15316.7,0
+SPXU.US,D,20150702,000000,11070.4,11259.1,11031.7,11182,9956.28,0
+SPXU.US,D,20150706,000000,11438,11473.3,11133.2,11271.1,13463.5,0
+SPXU.US,D,20150707,000000,11244.1,11703.1,11041.8,11080.3,20882,0
+SPXU.US,D,20150708,000000,11331.4,11667.2,11267.6,11631.9,17708.1,0
+SPXU.US,D,20150709,000000,11201.3,11577.5,11146.8,11574.1,16299.5,0
+SPXU.US,D,20150710,000000,11159.3,11291.1,11041.8,11133.2,15961.8,0
+SPXU.US,D,20150713,000000,10877.2,10890.7,10734.5,10764.8,13271.4,0
+SPXU.US,D,20150714,000000,10768.3,10774.9,10563.3,10613.7,13099.4,0
+SPXU.US,D,20150715,000000,10613.7,10711.1,10527.2,10627.2,12734.3,0
+SPXU.US,D,20150716,000000,10435.7,10478.6,10370.2,10373.6,13376.3,0
+SPXU.US,D,20150717,000000,10370.2,10439.1,10335.9,10348.3,13088,0
+SPXU.US,D,20150720,000000,10296.3,10382.9,10248.6,10326.6,9731.18,0
+SPXU.US,D,20150721,000000,10351.8,10503.6,10313.2,10449.2,9695.44,0
+SPXU.US,D,20150722,000000,10580.1,10582.7,10452.5,10517.1,18205.2,0
+SPXU.US,D,20150723,000000,10487.8,10748,10468.5,10684.2,12334.6,0
+SPXU.US,D,20150724,000000,10667.3,11077,10658.1,11015.7,15591.8,0
+SPXU.US,D,20150727,000000,11188.8,11291.1,11087,11220.5,14817.2,0
+SPXU.US,D,20150728,000000,11048.4,11207.9,10771.4,10802.6,13366.1,0
+SPXU.US,D,20150729,000000,10779.9,10795.8,10533.1,10582.7,12075.9,0
+SPXU.US,D,20150730,000000,10660.7,10776.6,10539.8,10573.5,10329.6,0
+SPXU.US,D,20150731,000000,10475.1,10664.1,10475.1,10613.7,11190.3,0
+SPXU.US,D,20150803,000000,10627.2,10894.1,10611.2,10731.4,15669.1,0
+SPXU.US,D,20150804,000000,10741.3,10870.6,10649.7,10786.6,11081.8,0
+SPXU.US,D,20150805,000000,10613.7,10727.7,10484.4,10674.1,14815.4,0
+SPXU.US,D,20150806,000000,10646.4,11045.2,10623.7,10917.6,15952.4,0
+SPXU.US,D,20150807,000000,10977.2,11171.8,10945.3,11005.7,17041.4,0
+SPXU.US,D,20150810,000000,10783.3,10786.6,10573.5,10585,11124,0
+SPXU.US,D,20150811,000000,10831,11009.1,10754.5,10870.6,16375.2,0
+SPXU.US,D,20150812,000000,11126.6,11390.2,10799.1,10834.6,26482.7,0
+SPXU.US,D,20150813,000000,10854.7,10970.4,10734.5,10877.2,11780.5,0
+SPXU.US,D,20150814,000000,10907.5,10936.1,10744.7,10754.5,14325.1,0
+SPXU.US,D,20150817,000000,10870.6,10952,10573.5,10573.5,17591.2,0
+SPXU.US,D,20150818,000000,10629.7,10707.7,10560,10664.1,9033.98,0
+SPXU.US,D,20150819,000000,10802.6,11064.5,10660.7,10917.6,28322.4,0
+SPXU.US,D,20150820,000000,11207.9,11615.8,11107.3,11603.5,23618.4,0
+SPXU.US,D,20150821,000000,11982.8,12705.3,11785.4,12702.2,35950,0
+SPXU.US,D,20150824,000000,15049.9,15599.1,13039.5,14259.3,57601.8,0
+SPXU.US,D,20150825,000000,12936.2,14872.1,12916.3,14804,59388.1,0
+SPXU.US,D,20150826,000000,13637.2,14516.1,13004.3,13058,54036.2,0
+SPXU.US,D,20150827,000000,12540.3,12912.8,12066.8,12108.7,34293.8,0
+SPXU.US,D,20150828,000000,12252.3,12336,11989.5,12080.2,28631,0
+SPXU.US,D,20150831,000000,12300.2,12504,12118.9,12404.2,17086.1,0
+SPXU.US,D,20150901,000000,13245.3,13696,12936.2,13539.9,39881.3,0
+SPXU.US,D,20150902,000000,12899.3,13365.3,12722.3,12722.3,27464.2,0
+SPXU.US,D,20150903,000000,12567,12820.4,12214.5,12715.5,23124.7,0
+SPXU.US,D,20150904,000000,13248.7,13471.1,13036.3,13274.7,25068.9,0
+SPXU.US,D,20150908,000000,12586.4,12745.8,12245.7,12257.1,25197.5,0
+SPXU.US,D,20150909,000000,11923,12850.8,11895.5,12781.9,29307,0
+SPXU.US,D,20150910,000000,12813.8,12877.6,12290,12560.3,31442.9,0
+SPXU.US,D,20150911,000000,12652.6,12813.8,12378.2,12390.7,20294,0
+SPXU.US,D,20150914,000000,12352.2,12632.5,12336,12524.3,12033.7,0
+SPXU.US,D,20150915,000000,12404.2,12507.5,11949.2,12054.1,17701.9,0
+SPXU.US,D,20150916,000000,11979.5,12060.9,11696.6,11745.3,19231.3,0
+SPXU.US,D,20150917,000000,11775.4,11898.9,11267.6,11808.2,29185.5,0
+SPXU.US,D,20150918,000000,12338.8,12478,12022.3,12397.4,27416.2,0
+SPXU.US,D,20150921,000000,12201.2,12443.6,11976,12197.6,20013.4,0
+SPXU.US,D,20150922,000000,12678.8,12929.6,12576.3,12678.8,23360.3,0
+SPXU.US,D,20150923,000000,12647.6,12874.3,12533.6,12742.3,16718.7,0
+SPXU.US,D,20150924,000000,13024.5,13338.4,12772.6,12860.9,26619.7,0
+SPXU.US,D,20150925,000000,12540.3,13098.4,12456.2,12884.3,21268.4,0
+SPXU.US,D,20150928,000000,13114.3,13927.8,13074.9,13884.9,31583.5,0
+SPXU.US,D,20150929,000000,13802.7,14091.5,13471.1,13836.2,31175.1,0
+SPXU.US,D,20150930,000000,13328.3,13546.8,13021.3,13061.4,31012.9,0
+SPXU.US,D,20151001,000000,12968.4,13425.9,12886.9,12961.6,23919.1,0
+SPXU.US,D,20151002,000000,13451.7,13559.1,12381.4,12390.7,33650.6,0
+SPXU.US,D,20151005,000000,12095.3,12122.1,11660.5,11715.9,24905.3,0
+SPXU.US,D,20151006,000000,11741.9,11972.8,11622.7,11827.4,24048.3,0
+SPXU.US,D,20151007,000000,11635.2,11885.4,11467.3,11528.6,28641.1,0
+SPXU.US,D,20151008,000000,11622.7,11680.6,11171.8,11237.2,25619.6,0
+SPXU.US,D,20151009,000000,11195.4,11331.4,11110.6,11211.3,19474.1,0
+SPXU.US,D,20151012,000000,11201.3,11274.3,11136.7,11162.6,7163.23,0
+SPXU.US,D,20151013,000000,11321.4,11422,11067,11390.2,19105.2,0
+SPXU.US,D,20151014,000000,11400.1,11610.2,11277.7,11548.9,22277.6,0
+SPXU.US,D,20151015,000000,11412.8,11486.7,11015.7,11025.8,20960.7,0
+SPXU.US,D,20151016,000000,10948.5,11083.8,10863.9,10894.1,13896.8,0
+SPXU.US,D,20151019,000000,10983.8,11048.4,10847.9,10860.5,11004.5,0
+SPXU.US,D,20151020,000000,10930.1,10980.5,10774.9,10900.9,12153,0
+SPXU.US,D,20151021,000000,10807.5,11126.6,10779.9,11093.9,17337.1,0
+SPXU.US,D,20151022,000000,10904.1,10936.1,10491,10533.1,30263.5,0
+SPXU.US,D,20151023,000000,10218.4,10367.7,10118.4,10187.2,22393.3,0
+SPXU.US,D,20151026,000000,10218.4,10319.9,10202.4,10258.6,11364.2,0
+SPXU.US,D,20151027,000000,10376.1,10435.7,10258.6,10313.2,13440.7,0
+SPXU.US,D,20151028,000000,10255.3,10373.6,9962.17,9968.09,22611.9,0
+SPXU.US,D,20151029,000000,10048.8,10067.9,9919.54,9978.25,12578.9,0
+SPXU.US,D,20151030,000000,9942.93,10125.2,9894.29,10115.1,13370.7,0
+SPXU.US,D,20151102,000000,10061.4,10067.9,9716.29,9757.42,14129,0
+SPXU.US,D,20151103,000000,9812.93,9845.54,9571.11,9663.57,12743.1,0
+SPXU.US,D,20151104,000000,9613.06,9836.36,9597.19,9750.86,14791.2,0
+SPXU.US,D,20151105,000000,9744.86,9922.9,9663.57,9779.24,14716.4,0
+SPXU.US,D,20151106,000000,9845.54,10018.5,9757.42,9792.72,18355.6,0
+SPXU.US,D,20151109,000000,9900.21,10225,9871.5,10067.9,23693.3,0
+SPXU.US,D,20151110,000000,10164.6,10199.1,9994.92,10005.1,14672.6,0
+SPXU.US,D,20151111,000000,9953.09,10131.8,9942.93,10121.7,13287.4,0
+SPXU.US,D,20151112,000000,10296.3,10546.6,10218.4,10543.1,23386.8,0
+SPXU.US,D,20151113,000000,10620.5,10914.3,10570,10894.1,25923.1,0
+SPXU.US,D,20151116,000000,10933.5,10952,10392.9,10396.4,26136.8,0
+SPXU.US,D,20151117,000000,10345.1,10513.7,10183.9,10432.5,22330.7,0
+SPXU.US,D,20151118,000000,10339.2,10342.4,9896.75,9926.06,19939.4,0
+SPXU.US,D,20151119,000000,9953.09,10001.8,9878.4,9946.38,11164.4,0
+SPXU.US,D,20151120,000000,9822.98,9903.56,9729.71,9833.04,12861,0
+SPXU.US,D,20151123,000000,9829.62,9953.09,9744.86,9881.66,8494.38,0
+SPXU.US,D,20151124,000000,10052.1,10111.6,9763.33,9833.04,13392.6,0
+SPXU.US,D,20151125,000000,9812.93,9881.66,9779.24,9842.31,7196.17,0
+SPXU.US,D,20151127,000000,9819.57,9903.56,9769.19,9802.68,4535.66,0
+SPXU.US,D,20151130,000000,9775.93,9946.38,9757.42,9922.9,10380.5,0
+SPXU.US,D,20151201,000000,9819.57,9861.55,9623.18,9635.83,14020.9,0
+SPXU.US,D,20151202,000000,9648.39,9978.25,9600.5,9936.22,13357.8,0
+SPXU.US,D,20151203,000000,9887.68,10475.1,9848.85,10351.8,20890.4,0
+SPXU.US,D,20151204,000000,10289.7,10299.8,9690.31,9747.29,31245.9,0
+SPXU.US,D,20151207,000000,9799.46,10078.1,9792.72,9929.61,13870.6,0
+SPXU.US,D,20151208,000000,10195.6,10289.7,9968.09,10121.7,22032.2,0
+SPXU.US,D,20151209,000000,10231.7,10527.2,9871.5,10361,29048.3,0
+SPXU.US,D,20151210,000000,10333.1,10386.2,10042.1,10274.5,22887,0
+SPXU.US,D,20151211,000000,10649.7,10938.4,10536.5,10880.7,35082.9,0
+SPXU.US,D,20151214,000000,10841.3,11188.8,10690.9,10701,27554.6,0
+SPXU.US,D,20151215,000000,10425.6,10452.5,10205.6,10358.5,20691.4,0
+SPXU.US,D,20151216,000000,10171.3,10405.6,9868.24,9932.86,20858,0
+SPXU.US,D,20151217,000000,9859.1,10373.6,9855.69,10361,20833.9,0
+SPXU.US,D,20151218,000000,10503.6,10955.4,10484.4,10955.4,23460.5,0
+SPXU.US,D,20151221,000000,10690.9,10917.6,10623.7,10664.1,16020.7,0
+SPXU.US,D,20151222,000000,10494.5,10677.4,10309.9,10376.1,18013.5,0
+SPXU.US,D,20151223,000000,10183.9,10205.6,9974.99,9985.06,19345.8,0
+SPXU.US,D,20151224,000000,10024.3,10071.6,9939.67,10058.9,4932.12,0
+SPXU.US,D,20151228,000000,10164.6,10283.8,10095,10095,11409.1,0
+SPXU.US,D,20151229,000000,9910.27,9912.84,9728.16,9786.08,13340.8,0
+SPXU.US,D,20151230,000000,9822.98,10008.3,9809.51,9988.31,9553.5,0
+SPXU.US,D,20151231,000000,10095,10283.8,9991.77,10283.8,18921.5,0
+SPXU.US,D,20160104,000000,10804.3,11078.8,10714.3,10724.5,25954.9,0
+SPXU.US,D,20160105,000000,10643.2,10870.6,10577.6,10636.3,19804.4,0
+SPXU.US,D,20160106,000000,11146.8,11256.6,10870.6,11070.4,22359.5,0
+SPXU.US,D,20160107,000000,11648.7,11936.5,11297.8,11878.6,28953.8,0
+SPXU.US,D,20160108,000000,11645.4,12315.1,11535.4,12248.7,31164.9,0
+SPXU.US,D,20160111,000000,12051.7,12652.6,11969.3,12245.7,30711.1,0
+SPXU.US,D,20160112,000000,11878.6,12401.7,11752,11940,34720.9,0
+SPXU.US,D,20160113,000000,11758.7,12897,11696.6,12807.9,30839.5,0
+SPXU.US,D,20160114,000000,12659.4,13051.4,11914.6,12184.2,35828.2,0
+SPXU.US,D,20160115,000000,13173.9,13403.1,12788.6,12961.6,35491.6,0
+SPXU.US,D,20160119,000000,12514.1,13298.1,12494.1,12943,35405.4,0
+SPXU.US,D,20160120,000000,13546.8,14368.4,13032.9,13372.2,42439,0
+SPXU.US,D,20160121,000000,13278,13630.5,12722.3,13212.7,34656,0
+SPXU.US,D,20160122,000000,12536.7,12729,12329.5,12378.2,29627.3,0
+SPXU.US,D,20160125,000000,12504,12982.4,12453,12946.4,21642.5,0
+SPXU.US,D,20160126,000000,12788.6,12860.9,12342.1,12417.5,19963.1,0
+SPXU.US,D,20160127,000000,12543.5,13024.5,12144.9,12810.6,25115.7,0
+SPXU.US,D,20160128,000000,12437,13011.1,12397.4,12608.9,19547.3,0
+SPXU.US,D,20160129,000000,12427.6,12459.5,11684.1,11706.8,26969.4,0
+SPXU.US,D,20160201,000000,11901.3,12028.8,11535.4,11690.7,18896.2,0
+SPXU.US,D,20160202,000000,12016.4,12443.6,12013,12348.9,26422.5,0
+SPXU.US,D,20160203,000000,12089.4,12928.8,12022.3,12141.5,31755,0
+SPXU.US,D,20160204,000000,12227.1,12368.1,11844.3,12063.3,19857.9,0
+SPXU.US,D,20160205,000000,12194.4,12886.9,12158.2,12734.1,22430.3,0
+SPXU.US,D,20160208,000000,13190.7,13793.5,13120.2,13264.6,25350.7,0
+SPXU.US,D,20160209,000000,13707.1,13739.7,12948.9,13262,19065.4,0
+SPXU.US,D,20160210,000000,13051.4,13328.3,12644.2,13308.2,22146.9,0
+SPXU.US,D,20160211,000000,13931.1,14187.1,13552.4,13773.2,30025.5,0
+SPXU.US,D,20160212,000000,13331.7,13568.4,12958.1,12958.1,18569.4,0
+SPXU.US,D,20160216,000000,12488.2,12755.1,12306.8,12310.1,19705.6,0
+SPXU.US,D,20160217,000000,12038.2,12073.3,11622.7,11712.4,25269.6,0
+SPXU.US,D,20160218,000000,11652,11914.6,11633.6,11854.4,23444.9,0
+SPXU.US,D,20160219,000000,12022.3,12154.9,11830.8,11854.4,19425.2,0
+SPXU.US,D,20160222,000000,11512.8,11528.6,11317.9,11357.4,20177,0
+SPXU.US,D,20160223,000000,11490.1,11798.9,11427.9,11768.8,24254.4,0
+SPXU.US,D,20160224,000000,12095.3,12332.9,11561.3,11610.2,30525.4,0
+SPXU.US,D,20160225,000000,11519.3,11682.3,11195.4,11195.4,21579.4,0
+SPXU.US,D,20160226,000000,11015.7,11304.5,10999,11259.1,25634.9,0
+SPXU.US,D,20160229,000000,11264.1,11577.5,11077,11577.5,22697,0
+SPXU.US,D,20160301,000000,11274.3,11373.5,10707.7,10717.7,28935.4,0
+SPXU.US,D,20160302,000000,10786.6,10858.8,10570,10570,19161.6,0
+SPXU.US,D,20160303,000000,10620.5,10717.7,10449.2,10452.5,18231.7,0
+SPXU.US,D,20160304,000000,10408.7,10570,10206.5,10355.1,26082.3,0
+SPXU.US,D,20160307,000000,10527.2,10533.1,10251.8,10323.3,18180.8,0
+SPXU.US,D,20160308,000000,10513.7,10690.9,10429,10660.7,20081.9,0
+SPXU.US,D,20160309,000000,10517.1,10655.7,10439.1,10503.6,16255,0
+SPXU.US,D,20160310,000000,10408.7,10821,10238.6,10487.8,39875.5,0
+SPXU.US,D,20160311,000000,10214.7,10228.4,9962.17,9978.25,25343.1,0
+SPXU.US,D,20160314,000000,10058.9,10115.1,9929.61,10008.3,11069.6,0
+SPXU.US,D,20160315,000000,10173.7,10221.8,10052.1,10055.4,11606.9,0
+SPXU.US,D,20160316,000000,10147.7,10147.7,9812.93,9868.24,18799.1,0
+SPXU.US,D,20160317,000000,9900.21,9963.94,9609.67,9696.21,21673.1,0
+SPXU.US,D,20160318,000000,9606.35,9663.57,9523.21,9571.11,15511.5,0
+SPXU.US,D,20160321,000000,9619.78,9657.58,9498.08,9535.12,14994.1,0
+SPXU.US,D,20160322,000000,9663.57,9689.54,9460.28,9548.54,16042.6,0
+SPXU.US,D,20160323,000000,9609.67,9769.19,9586.99,9742.45,17765.6,0
+SPXU.US,D,20160324,000000,9919.54,9956.54,9744.86,9744.86,16461.6,0
+SPXU.US,D,20160328,000000,9680.17,9812.93,9651.7,9742.45,11216.6,0
+SPXU.US,D,20160329,000000,9816.24,9859.1,9454.34,9454.34,16786.4,0
+SPXU.US,D,20160330,000000,9306.77,9401.59,9226.98,9342.85,17381.6,0
+SPXU.US,D,20160331,000000,9368.83,9441,9294.05,9401.59,10828.9,0
+SPXU.US,D,20160401,000000,9574.51,9626.57,9193.33,9236.98,16013.5,0
+SPXU.US,D,20160404,000000,9236.98,9357.88,9203.44,9309.17,11765.8,0
+SPXU.US,D,20160405,000000,9521.6,9629.89,9444.44,9583.69,14435.4,0
+SPXU.US,D,20160406,000000,9577.72,9616.46,9268.89,9274.81,17770.5,0
+SPXU.US,D,20160407,000000,9454.34,9723.14,9394.8,9613.06,23896.3,0
+SPXU.US,D,20160408,000000,9411.69,9623.18,9339.41,9538.32,20245.4,0
+SPXU.US,D,20160411,000000,9421.71,9613.06,9309.17,9603.06,24563.7,0
+SPXU.US,D,20160412,000000,9571.11,9641.7,9280.69,9322.62,24515.7,0
+SPXU.US,D,20160413,000000,9186.7,9205.98,9031.41,9048.13,24381.9,0
+SPXU.US,D,20160414,000000,9038.09,9096.85,8966.73,9044.78,11297.3,0
+SPXU.US,D,20160415,000000,9044.78,9123.67,9031.41,9067.48,11662.1,0
+SPXU.US,D,20160418,000000,9163.13,9176.61,8878.63,8878.63,11774.2,0
+SPXU.US,D,20160419,000000,8811.41,8921.4,8761.9,8792.12,15883.3,0
+SPXU.US,D,20160420,000000,8788.76,8864.34,8671.23,8778.73,13935.3,0
+SPXU.US,D,20160421,000000,8778.73,8954.14,8755.18,8911.32,15608.1,0
+SPXU.US,D,20160422,000000,8966.73,9051.5,8876.93,8904.61,13986.3,0
+SPXU.US,D,20160425,000000,8996.11,9100.22,8960.84,8960.84,10139.2,0
+SPXU.US,D,20160426,000000,8911.32,8992.77,8847.53,8907.95,10313.7,0
+SPXU.US,D,20160427,000000,8986.05,9034.74,8808.06,8869.36,12949.8,0
+SPXU.US,D,20160428,000000,8976.79,9169.87,8813.97,9110.23,17453.7,0
+SPXU.US,D,20160429,000000,9206.79,9425.97,9147.23,9246.26,31275.9,0
+SPXU.US,D,20160502,000000,9176.61,9246.26,9007.9,9031.41,14712.5,0
+SPXU.US,D,20160503,000000,9233.71,9384.79,9189.96,9268.89,20254.3,0
+SPXU.US,D,20160504,000000,9437.58,9506.49,9312.6,9418.28,17993.7,0
+SPXU.US,D,20160505,000000,9362.15,9498.08,9294.05,9427.55,11845.2,0
+SPXU.US,D,20160506,000000,9557.7,9583.69,9322.62,9322.62,15863.4,0
+SPXU.US,D,20160509,000000,9348.6,9378.93,9240.45,9309.17,11076.7,0
+SPXU.US,D,20160510,000000,9200.04,9203.44,8957.49,8957.49,15811.7,0
+SPXU.US,D,20160511,000000,9028.01,9210.15,8973.45,9203.44,15402.9,0
+SPXU.US,D,20160512,000000,9100.22,9362.15,9077.52,9200.04,17184.6,0
+SPXU.US,D,20160513,000000,9265.53,9491.37,9163.13,9447.78,15563.3,0
+SPXU.US,D,20160516,000000,9418.28,9427.55,9087.62,9166.52,13128.2,0
+SPXU.US,D,20160517,000000,9206.79,9501.38,9163.13,9418.28,15307.6,0
+SPXU.US,D,20160518,000000,9498.08,9593.79,9223.61,9415.02,26830.5,0
+SPXU.US,D,20160519,000000,9535.12,9709.71,9465.29,9511.5,26524.8,0
+SPXU.US,D,20160520,000000,9404.83,9418.28,9246.26,9339.41,14042.7,0
+SPXU.US,D,20160523,000000,9332.75,9396.47,9284.12,9368.83,16718.3,0
+SPXU.US,D,20160524,000000,9236.98,9236.98,8950.8,8999.46,23801.5,0
+SPXU.US,D,20160525,000000,8907.95,8907.95,8755.18,8827.34,17107.6,0
+SPXU.US,D,20160526,000000,8804.73,8860.12,8761.9,8811.41,9116.89,0
+SPXU.US,D,20160527,000000,8795.49,8795.49,8701.46,8708.18,10043.7,0
+SPXU.US,D,20160531,000000,8659.49,8827.34,8642.72,8748.49,10598.8,0
+SPXU.US,D,20160601,000000,8834.12,8866.85,8667.89,8688.03,12566.8,0
+SPXU.US,D,20160602,000000,8751.83,8820.66,8616.67,8616.67,9761.74,0
+SPXU.US,D,20160603,000000,8704.81,8860.95,8640.21,8684.7,15021.7,0
+SPXU.US,D,20160606,000000,8636.82,8659.49,8505.88,8547.85,11156.1,0
+SPXU.US,D,20160607,000000,8527.7,8539.48,8438.73,8512.58,8533.46,0
+SPXU.US,D,20160608,000000,8496.68,8519.31,8419.41,8445.46,12378.3,0
+SPXU.US,D,20160609,000000,8544.51,8574.74,8452.19,8473.97,12227.3,0
+SPXU.US,D,20160610,000000,8674.57,8788.76,8613.32,8720.77,14312.6,0
+SPXU.US,D,20160613,000000,8801.34,8924.75,8671.23,8918.06,15938.5,0
+SPXU.US,D,20160614,000000,8973.45,9110.23,8876.93,8964.2,22656.8,0
+SPXU.US,D,20160615,000000,8902.09,9034.74,8820.66,9002.8,16481,0
+SPXU.US,D,20160616,000000,9141.32,9284.85,8897.07,8904.61,26645.3,0
+SPXU.US,D,20160617,000000,8954.14,9118.68,8938.21,9006.17,15692.2,0
+SPXU.US,D,20160620,000000,8714.08,8860.95,8616.67,8840.81,16770.8,0
+SPXU.US,D,20160621,000000,8801.34,8857.62,8711.52,8778.73,17955.8,0
+SPXU.US,D,20160622,000000,8745.14,8837.44,8643.59,8817.29,12476.2,0
+SPXU.US,D,20160623,000000,8593.18,8667.89,8468.13,8468.13,14385.8,0
+SPXU.US,D,20160624,000000,9346.1,9441,8940.68,9382.28,58764.1,0
+SPXU.US,D,20160627,000000,9619.78,10015.2,9609.67,9896.75,43249.5,0
+SPXU.US,D,20160628,000000,9606.35,9659.22,9352.04,9365.48,24609,0
+SPXU.US,D,20160629,000000,9131.32,9140.49,8837.44,8875.25,26739.8,0
+SPXU.US,D,20160630,000000,8801.34,8888.67,8509.25,8515.95,25162.7,0
+SPXU.US,D,20160701,000000,8531.09,8537.79,8389.24,8465.56,18196.2,0
+SPXU.US,D,20160705,000000,8576.39,8723.31,8561.27,8640.21,17505.6,0
+SPXU.US,D,20160706,000000,8717.41,8804.73,8470.63,8484.05,19433.3,0
+SPXU.US,D,20160707,000000,8460.56,8609.98,8365.7,8505.88,14715.4,0
+SPXU.US,D,20160708,000000,8319.03,8351.94,8088.02,8120.25,21493.1,0
+SPXU.US,D,20160711,000000,8058.82,8088.02,7959.07,8039.31,15110.8,0
+SPXU.US,D,20160712,000000,7906.18,7938.93,7822.28,7863.9,15251.4,0
+SPXU.US,D,20160713,000000,7805.94,7925.68,7805.94,7857.35,15970.9,0
+SPXU.US,D,20160714,000000,7702.11,7783.15,7674.39,7737.67,15027.1,0
+SPXU.US,D,20160715,000000,7661.26,7819.03,7656.56,7766.85,12376,0
+SPXU.US,D,20160718,000000,7750.59,7783.15,7679.36,7698.87,10356.6,0
+SPXU.US,D,20160719,000000,7757.28,7783.15,7721.52,7727.89,17518.6,0
+SPXU.US,D,20160720,000000,7666.31,7718.65,7598.15,7623.97,10922.5,0
+SPXU.US,D,20160721,000000,7643.48,7769.69,7614.22,7718.32,10660.5,0
+SPXU.US,D,20160722,000000,7702.11,7731.11,7601.12,7601.12,19460.4,0
+SPXU.US,D,20160725,000000,7637.07,7742.88,7627.35,7673,9530.57,0
+SPXU.US,D,20160726,000000,7685.96,7766.85,7617.61,7669.66,12141.9,0
+SPXU.US,D,20160727,000000,7617.61,7779.98,7609.72,7685.96,14761.4,0
+SPXU.US,D,20160728,000000,7715.3,7766.85,7623.97,7662.93,8957.5,0
+SPXU.US,D,20160729,000000,7695.71,7727.89,7578.83,7623.97,13165.6,0
+SPXU.US,D,20160801,000000,7617.61,7698.87,7565.69,7650.17,13278.6,0
+SPXU.US,D,20160802,000000,7669.66,7893.27,7653.37,7783.15,19940.9,0
+SPXU.US,D,20160803,000000,7799.6,7835.17,7716.8,7724.55,11651.3,0
+SPXU.US,D,20160804,000000,7708.62,7760.49,7656.56,7695.71,6824.79,0
+SPXU.US,D,20160805,000000,7611.06,7623.97,7501.12,7517.18,18477.1,0
+SPXU.US,D,20160808,000000,7481.45,7552.79,7471.58,7520.56,6747.83,0
+SPXU.US,D,20160809,000000,7507.47,7546.24,7446.03,7504.27,10123.4,0
+SPXU.US,D,20160810,000000,7494.57,7604.52,7484.81,7559.34,9022.84,0
+SPXU.US,D,20160811,000000,7497.76,7533.48,7429.59,7462.11,12138,0
+SPXU.US,D,20160812,000000,7491.32,7526.93,7452.4,7478.26,11688.6,0
+SPXU.US,D,20160815,000000,7432.94,7432.94,7371.18,7403.7,9098.61,0
+SPXU.US,D,20160816,000000,7465.49,7526.93,7455.78,7523.92,10215.9,0
+SPXU.US,D,20160817,000000,7523.92,7623.97,7468.56,7481.45,14274,0
+SPXU.US,D,20160818,000000,7491.32,7501.12,7429.59,7429.59,8163.5,0
+SPXU.US,D,20160819,000000,7491.32,7546.6,7446.03,7462.11,11678.5,0
+SPXU.US,D,20160822,000000,7497.76,7543.24,7442.66,7468.56,11052.8,0
+SPXU.US,D,20160823,000000,7397.01,7429.59,7358.24,7423.34,9949.96,0
+SPXU.US,D,20160824,000000,7442.66,7588.55,7429.59,7533.48,12785,0
+SPXU.US,D,20160825,000000,7588.55,7604.52,7501.12,7556.17,21032.2,0
+SPXU.US,D,20160826,000000,7532.03,7705.23,7407.11,7598.15,26974.4,0
+SPXU.US,D,20160829,000000,7578.83,7580.5,7449.38,7481.45,15962.7,0
+SPXU.US,D,20160830,000000,7491.32,7587.57,7461.81,7520.56,14985.2,0
+SPXU.US,D,20160831,000000,7556.17,7676.06,7546.24,7582.01,15735,0
+SPXU.US,D,20160901,000000,7585.38,7724.55,7546.6,7588.55,18455.2,0
+SPXU.US,D,20160902,000000,7479.94,7551.16,7429.59,7484.81,16395.8,0
+SPXU.US,D,20160906,000000,7447.7,7533.48,7407.11,7407.41,13243.7,0
+SPXU.US,D,20160907,000000,7432.94,7486.65,7396.35,7407.11,10862.4,0
+SPXU.US,D,20160908,000000,7455.78,7504.27,7423.34,7465.49,14053.4,0
+SPXU.US,D,20160909,000000,7627.35,8003.6,7617.61,8000.36,34803.1,0
+SPXU.US,D,20160912,000000,8104.15,8113.88,7604.52,7659.76,43077.7,0
+SPXU.US,D,20160913,000000,7819.03,8062.19,7783.15,7990.65,40483,0
+SPXU.US,D,20160914,000000,7987.13,8071.87,7823.78,7997.01,28187.4,0
+SPXU.US,D,20160915,000000,8026.23,8042.7,7708.62,7757.28,22960.1,0
+SPXU.US,D,20160916,000000,7838.58,7932.57,7815.88,7857.35,26758.1,0
+SPXU.US,D,20160919,000000,7760.49,7884.18,7682.58,7838.58,15511.6,0
+SPXU.US,D,20160920,000000,7734.29,7844.9,7711.92,7844.9,9659.41,0
+SPXU.US,D,20160921,000000,7753.96,7841.79,7556.17,7575.44,34910.6,0
+SPXU.US,D,20160922,000000,7452.4,7484.81,7397.01,7442.66,22752.7,0
+SPXU.US,D,20160923,000000,7484.81,7567.42,7467.21,7552.79,10285.4,0
+SPXU.US,D,20160926,000000,7659.76,7761.46,7637.07,7747.39,16366.7,0
+SPXU.US,D,20160927,000000,7757.28,7805.94,7585.38,7598.15,13085.9,0
+SPXU.US,D,20160928,000000,7569.09,7688.8,7465.49,7478.26,13948.2,0
+SPXU.US,D,20160929,000000,7507.47,7750.59,7458.96,7682.58,22762.3,0
+SPXU.US,D,20160930,000000,7585.38,7611.06,7426.57,7504.27,21234.1,0
+SPXU.US,D,20161003,000000,7562.5,7640.27,7537.2,7569.09,12734.3,0
+SPXU.US,D,20161004,000000,7549.45,7753.96,7523.92,7679.36,19499.2,0
+SPXU.US,D,20161005,000000,7607.85,7607.85,7526.93,7582.01,10600.1,0
+SPXU.US,D,20161006,000000,7607.85,7675.68,7536.84,7556.17,10226.2,0
+SPXU.US,D,20161007,000000,7526.93,7734.29,7507.47,7637.07,17523.9,0
+SPXU.US,D,20161010,000000,7525.48,7540.9,7467.21,7523.92,9558.51,0
+SPXU.US,D,20161011,000000,7572.28,7896.49,7569.09,7805.94,23466,0
+SPXU.US,D,20161012,000000,7796.22,7854.15,7711.92,7773.39,15389.6,0
+SPXU.US,D,20161013,000000,7948.67,8050.78,7789.65,7851.31,21273,0
+SPXU.US,D,20161014,000000,7727.89,7851.31,7666.31,7844.9,17825.4,0
+SPXU.US,D,20161017,000000,7848.28,7945.32,7813.9,7919.29,12348.3,0
+SPXU.US,D,20161018,000000,7718.32,7827.11,7711.92,7783.15,18075.1,0
+SPXU.US,D,20161019,000000,7744.2,7788.01,7676.06,7721.52,10355.3,0
+SPXU.US,D,20161020,000000,7760.49,7841.79,7685.96,7760.49,12911.9,0
+SPXU.US,D,20161021,000000,7857.35,7877.12,7734.29,7747.39,10001.9,0
+SPXU.US,D,20161024,000000,7640.27,7692.5,7601.12,7656.56,8471.33,0
+SPXU.US,D,20161025,000000,7669.66,7744.2,7640.27,7721.52,12835.5,0
+SPXU.US,D,20161026,000000,7825.26,7857.35,7698.87,7763.51,14013.4,0
+SPXU.US,D,20161027,000000,7679.36,7844.56,7676.06,7838.58,16463.2,0
+SPXU.US,D,20161028,000000,7841.79,7993.67,7750.59,7909.4,32161.4,0
+SPXU.US,D,20161031,000000,7857.35,7924.66,7832,7916.11,11718.9,0
+SPXU.US,D,20161101,000000,7863.9,8233.95,7857.35,8078.46,22405.8,0
+SPXU.US,D,20161102,000000,8113.88,8280.06,8068.7,8231.4,23981.9,0
+SPXU.US,D,20161103,000000,8194.96,8372.39,8162.24,8324.89,19516.9,0
+SPXU.US,D,20161104,000000,8322.37,8379.11,8201.5,8362.34,21811.2,0
+SPXU.US,D,20161107,000000,8013.27,8029.55,7802.78,7815.88,25594.4,0
+SPXU.US,D,20161108,000000,7860.69,7894.95,7630.53,7702.11,20959.8,0
+SPXU.US,D,20161109,000000,7899.68,7902.85,7382.9,7462.11,53330.8,0
+SPXU.US,D,20161110,000000,7361.58,7575.44,7257.65,7403.7,39121.1,0
+SPXU.US,D,20161111,000000,7487.97,7565.69,7424.86,7449.38,20108.2,0
+SPXU.US,D,20161114,000000,7387.26,7523.92,7364.64,7442.66,14495.1,0
+SPXU.US,D,20161115,000000,7390.64,7413.44,7260.82,7260.82,14295,0
+SPXU.US,D,20161116,000000,7335.73,7348.32,7277.12,7296.61,9381.54,0
+SPXU.US,D,20161117,000000,7283.53,7296.61,7186.61,7202.92,12230.2,0
+SPXU.US,D,20161118,000000,7186.61,7263.88,7163.86,7235.15,9040.83,0
+SPXU.US,D,20161121,000000,7173.74,7188.15,7072.81,7082.74,11333.9,0
+SPXU.US,D,20161122,000000,7037.21,7118.32,7014.36,7043.6,12214.5,0
+SPXU.US,D,20161123,000000,7088.92,7115.11,7017.55,7017.55,9211.18,0
+SPXU.US,D,20161125,000000,6985.01,6995.09,6943.22,6943.22,5297.79,0
+SPXU.US,D,20161128,000000,6978.63,7053.49,6949.75,7030.65,9599.66,0
+SPXU.US,D,20161129,000000,7037.21,7072.81,6951.25,6998.29,10941,0
+SPXU.US,D,20161130,000000,6930.11,7056.88,6914.15,7050.34,13087.6,0
+SPXU.US,D,20161201,000000,7020.98,7170.36,7020.98,7131.42,14505.7,0
+SPXU.US,D,20161202,000000,7121.5,7160.8,7063.24,7124.71,12418.9,0
+SPXU.US,D,20161205,000000,7027.49,7046.94,6949.75,6995.09,13590.6,0
+SPXU.US,D,20161206,000000,6968.88,7020.98,6920.73,6920.73,11082.2,0
+SPXU.US,D,20161207,000000,6946.42,6955.8,6644.55,6661,21708.7,0
+SPXU.US,D,20161208,000000,6651.09,6683.83,6554.22,6609.16,18234.8,0
+SPXU.US,D,20161209,000000,6580.1,6583.11,6485.89,6492.44,15046.1,0
+SPXU.US,D,20161212,000000,6495.65,6547.7,6445.78,6505.35,10980.4,0
+SPXU.US,D,20161213,000000,6440.75,6443.92,6329.92,6375.6,17652.2,0
+SPXU.US,D,20161214,000000,6408.16,6576.72,6338.18,6528.18,31132,0
+SPXU.US,D,20161215,000000,6508.55,6524.66,6367.21,6453.34,14505.4,0
+SPXU.US,D,20161216,000000,6408.16,6522.66,6404.81,6482.72,10233.1,0
+SPXU.US,D,20161219,000000,6472.99,6489.08,6408.16,6446.8,8374,0
+SPXU.US,D,20161220,000000,6391.72,6417.91,6359.31,6378.96,7121.72,0
+SPXU.US,D,20161221,000000,6382.16,6430.83,6372.23,6430.83,6811.09,0
+SPXU.US,D,20161222,000000,6443.92,6498.98,6434.17,6456.54,7250.32,0
+SPXU.US,D,20161223,000000,6459.88,6475.96,6434.17,6443.92,3522.94,0
+SPXU.US,D,20161227,000000,6408.16,6410.19,6349.6,6388.37,5440.57,0
+SPXU.US,D,20161228,000000,6362.52,6557.59,6362.52,6544.67,10289.5,0
+SPXU.US,D,20161229,000000,6541.28,6596.21,6505.35,6557.59,9980.94,0
+SPXU.US,D,20161230,000000,6518.3,6693.55,6511.91,6619.05,14330.5,0
+SPXU.US,D,20170103,000000,6485.89,6591.84,6417.91,6472.99,11007.3,0
+SPXU.US,D,20170104,000000,6440.75,6443.92,6343.01,6362.52,11928.3,0
+SPXU.US,D,20170105,000000,6385.17,6449.99,6356.15,6372.23,10191,0
+SPXU.US,D,20170106,000000,6362.52,6414.56,6261.61,6307.77,12790.1,0
+SPXU.US,D,20170109,000000,6333.27,6372.23,6317.35,6372.23,8648.24,0
+SPXU.US,D,20170110,000000,6365.68,6404.81,6286.61,6369.07,8022.87,0
+SPXU.US,D,20170111,000000,6382.16,6443.92,6314.17,6314.17,13346.3,0
+SPXU.US,D,20170112,000000,6362.52,6492.44,6346.21,6356.15,14540.3,0
+SPXU.US,D,20170113,000000,6346.21,6352.44,6291.48,6320.16,7869.67,0
+SPXU.US,D,20170117,000000,6383.49,6424.46,6346.21,6388.37,11848.5,0
+SPXU.US,D,20170118,000000,6365.68,6417.91,6343.01,6346.21,8258.75,0
+SPXU.US,D,20170119,000000,6339.63,6459.88,6323.57,6417.91,9239,0
+SPXU.US,D,20170120,000000,6349.6,6408.16,6298.03,6349.6,15993.5,0
+SPXU.US,D,20170123,000000,6382.16,6469.63,6343.01,6388.37,14058.4,0
+SPXU.US,D,20170124,000000,6372.23,6385.17,6232.88,6272.02,13550.2,0
+SPXU.US,D,20170125,000000,6184.55,6200.33,6111.36,6119.4,14479.9,0
+SPXU.US,D,20170126,000000,6129.15,6156.66,6099.93,6135.73,8364,0
+SPXU.US,D,20170127,000000,6125.94,6174.8,6109.69,6161.7,6293.29,0
+SPXU.US,D,20170130,000000,6226.33,6365.68,6223.17,6265.64,16836.5,0
+SPXU.US,D,20170131,000000,6323.57,6378.96,6275.39,6281.77,13354.7,0
+SPXU.US,D,20170201,000000,6216.59,6326.57,6190.9,6265.64,14484.6,0
+SPXU.US,D,20170202,000000,6304.75,6336.66,6232.88,6255.77,10767.8,0
+SPXU.US,D,20170203,000000,6171.44,6203.68,6113.03,6122.56,14559.4,0
+SPXU.US,D,20170206,000000,6169.77,6193.93,6132.53,6161.7,8332.01,0
+SPXU.US,D,20170207,000000,6122.56,6181.34,6104.95,6161.7,11278.6,0
+SPXU.US,D,20170208,000000,6190.9,6213.42,6129.15,6135.73,10687.3,0
+SPXU.US,D,20170209,000000,6113.03,6116.23,6002.89,6038.46,13269.2,0
+SPXU.US,D,20170210,000000,5996.48,6008.92,5937.75,5960.55,9816.3,0
+SPXU.US,D,20170213,000000,5912.24,5918.61,5837.36,5866.56,12590.6,0
+SPXU.US,D,20170214,000000,5876.28,5907.02,5788.65,5788.65,13013,0
+SPXU.US,D,20170215,000000,5814.52,5814.52,5684.93,5710.44,15777.5,0
+SPXU.US,D,20170216,000000,5700.88,5779.08,5687.25,5713.81,16781.4,0
+SPXU.US,D,20170217,000000,5775.78,5779.08,5691.47,5691.47,6935.76,0
+SPXU.US,D,20170221,000000,5659.38,5659.38,5574.6,5590.89,14945.1,0
+SPXU.US,D,20170222,000000,5623.49,5636.21,5584.38,5607.01,10655.8,0
+SPXU.US,D,20170223,000000,5561.69,5654.22,5558.34,5590.89,10707.3,0
+SPXU.US,D,20170224,000000,5662.58,5668.63,5568.08,5568.08,11098.1,0
+SPXU.US,D,20170227,000000,5581.02,5600.68,5532.81,5545.59,9739.34,0
+SPXU.US,D,20170228,000000,5577.83,5621.77,5558.34,5584.38,7931.92,0
+SPXU.US,D,20170301,000000,5454.61,5457.72,5320.23,5360.72,22221.8,0
+SPXU.US,D,20170302,000000,5373.63,5464.18,5373.63,5451.07,14029.9,0
+SPXU.US,D,20170303,000000,5464.18,5496.86,5434.96,5444.86,11939.7,0
+SPXU.US,D,20170306,000000,5513.02,5545.59,5470.68,5496.86,10968.2,0
+SPXU.US,D,20170307,000000,5522.73,5562.33,5495.2,5545.59,9506.74,0
+SPXU.US,D,20170308,000000,5522.73,5590.89,5503.28,5574.6,12078.9,0
+SPXU.US,D,20170309,000000,5574.6,5639.6,5532.81,5558.34,13829.1,0
+SPXU.US,D,20170310,000000,5477.22,5576.17,5474.02,5503.28,13002.9,0
+SPXU.US,D,20170313,000000,5506.61,5532.47,5488.84,5490.32,6454.42,0
+SPXU.US,D,20170314,000000,5535.83,5603.85,5529.31,5548.73,11336.4,0
+SPXU.US,D,20170315,000000,5509.62,5529.31,5380.17,5415.79,17070.3,0
+SPXU.US,D,20170316,000000,5399.54,5470.68,5396.18,5441.46,11975,0
+SPXU.US,D,20170317,000000,5422.37,5467.66,5410.91,5464.18,7999.34,0
+SPXU.US,D,20170320,000000,5477.22,5522.73,5451.07,5490.32,16474.7,0
+SPXU.US,D,20170321,000000,5438.16,5713.81,5434.96,5700.88,30472.4,0
+SPXU.US,D,20170322,000000,5702.37,5752.9,5642.95,5662.58,26521,0
+SPXU.US,D,20170323,000000,5688.12,5713.81,5589.22,5688.12,20837,0
+SPXU.US,D,20170324,000000,5656.04,5761.17,5610.39,5697.5,32950.1,0
+SPXU.US,D,20170327,000000,5837.36,5858.5,5691.47,5717.14,19070.7,0
+SPXU.US,D,20170328,000000,5736.64,5746.35,5552.29,5597.47,16085.9,0
+SPXU.US,D,20170329,000000,5613.73,5633.05,5558.34,5574.6,11217.1,0
+SPXU.US,D,20170330,000000,5581.02,5594.05,5506.61,5522.73,12370.4,0
+SPXU.US,D,20170331,000000,5552.29,5564.7,5506.81,5561.69,9107.72,0
+SPXU.US,D,20170403,000000,5555.31,5691.47,5539.38,5590.89,17216.8,0
+SPXU.US,D,20170404,000000,5616.89,5642.95,5574.6,5574.6,16752.1,0
+SPXU.US,D,20170405,000000,5526.11,5647.82,5446.89,5633.05,22813,0
+SPXU.US,D,20170406,000000,5620.1,5656.04,5542.22,5584.38,19886.7,0
+SPXU.US,D,20170407,000000,5607.01,5642.95,5545.59,5603.85,16211.6,0
+SPXU.US,D,20170410,000000,5594.05,5634.73,5526.11,5590.89,16837.4,0
+SPXU.US,D,20170411,000000,5623.49,5733.43,5607.01,5613.73,18094.9,0
+SPXU.US,D,20170412,000000,5639.6,5707.39,5624.97,5684.93,12673.9,0
+SPXU.US,D,20170413,000000,5717.14,5798.54,5656.04,5795.42,19321.4,0
+SPXU.US,D,20170417,000000,5756.06,5769.2,5646.28,5649.34,12883.1,0
+SPXU.US,D,20170418,000000,5707.39,5752.9,5654.22,5700.88,11320.3,0
+SPXU.US,D,20170419,000000,5652.65,5749.74,5620.1,5726.88,13382.5,0
+SPXU.US,D,20170420,000000,5681.72,5705.72,5553.61,5597.47,19130.2,0
+SPXU.US,D,20170421,000000,5597.47,5678.73,5595.73,5646.28,11746,0
+SPXU.US,D,20170424,000000,5457.72,5500.06,5441.46,5467.66,17685.2,0
+SPXU.US,D,20170425,000000,5409.06,5415.79,5338.06,5367.42,16697.6,0
+SPXU.US,D,20170426,000000,5367.42,5380.17,5298.96,5376.98,17995.5,0
+SPXU.US,D,20170427,000000,5350.98,5405.89,5341.11,5357.52,11669.4,0
+SPXU.US,D,20170428,000000,5344.47,5408.91,5341.11,5392.99,9006.1,0
+SPXU.US,D,20170501,000000,5354.21,5392.99,5324.97,5360.72,9076.93,0
+SPXU.US,D,20170502,000000,5347.8,5383.61,5338.06,5354.21,8442.98,0
+SPXU.US,D,20170503,000000,5386.91,5424.05,5357.52,5370.66,12509.6,0
+SPXU.US,D,20170504,000000,5347.8,5422.37,5344.47,5354.21,7757.45,0
+SPXU.US,D,20170505,000000,5328.3,5360.4,5292.74,5292.74,7268.25,0
+SPXU.US,D,20170508,000000,5286.37,5328.3,5277.65,5295.93,5976.41,0
+SPXU.US,D,20170509,000000,5273.1,5334.71,5260.16,5308.85,9107.07,0
+SPXU.US,D,20170510,000000,5318.28,5331.52,5282.99,5282.99,8778.33,0
+SPXU.US,D,20170511,000000,5318.28,5398,5302.12,5308.85,10857.3,0
+SPXU.US,D,20170512,000000,5334.71,5362.44,5328.3,5338.06,6960.42,0
+SPXU.US,D,20170515,000000,5311.87,5311.87,5246.92,5263.53,10641,0
+SPXU.US,D,20170516,000000,5237.52,5298.96,5230.98,5269.9,9363.67,0
+SPXU.US,D,20170517,000000,5402.7,5555.31,5364.11,5545.59,25880,0
+SPXU.US,D,20170518,000000,5561.69,5581.02,5417.65,5490.32,24979,0
+SPXU.US,D,20170519,000000,5444.86,5451.07,5325.3,5383.61,18675.1,0
+SPXU.US,D,20170522,000000,5341.11,5347.8,5286.37,5302.12,14398.4,0
+SPXU.US,D,20170523,000000,5269.9,5297.61,5250.25,5260.16,13723.5,0
+SPXU.US,D,20170524,000000,5247.26,5273.1,5217.88,5230.98,12839.1,0
+SPXU.US,D,20170525,000000,5191.66,5201.59,5130.22,5153.07,17701.4,0
+SPXU.US,D,20170526,000000,5166.14,5172.2,5146.67,5159.63,6191.44,0
+SPXU.US,D,20170530,000000,5181.96,5190.96,5153.07,5162.95,7603.77,0
+SPXU.US,D,20170531,000000,5146.67,5227.27,5146.67,5172.2,10231.5,0
+SPXU.US,D,20170601,000000,5140.12,5162.95,5055.66,5055.66,12647.5,0
+SPXU.US,D,20170602,000000,5045.91,5068.79,4991.06,5010.7,12763.3,0
+SPXU.US,D,20170605,000000,5017.07,5026.82,4994.28,5013.76,6837,0
+SPXU.US,D,20170606,000000,5059.07,5068.43,5013.76,5062.38,10656.8,0
+SPXU.US,D,20170607,000000,5036.56,5087.75,5020.31,5036.56,7982.49,0
+SPXU.US,D,20170608,000000,5026.82,5065.4,4994.28,5030.2,10385.7,0
+SPXU.US,D,20170609,000000,5007.35,5140.12,4951.92,5049.33,23615.5,0
+SPXU.US,D,20170612,000000,5068.79,5113.94,5049.33,5052.36,12712.6,0
+SPXU.US,D,20170613,000000,5013.76,5039.91,4978.11,4978.11,9657.2,0
+SPXU.US,D,20170614,000000,4961.68,5057.33,4961.68,4997.42,21625.9,0
+SPXU.US,D,20170615,000000,5097.63,5117.31,5021.94,5033.33,12828.8,0
+SPXU.US,D,20170616,000000,5023.47,5089.78,5020.31,5026.82,9025.22,0
+SPXU.US,D,20170619,000000,4971.56,4978.11,4900.21,4910.12,14606,0
+SPXU.US,D,20170620,000000,4929.3,5004.02,4925.88,5004.02,15836.5,0
+SPXU.US,D,20170621,000000,4981.17,5039.91,4968.18,5000.95,13001.7,0
+SPXU.US,D,20170622,000000,5007.35,5030.2,4971.9,5017.07,18777.5,0
+SPXU.US,D,20170623,000000,5013.76,5039.58,4975.79,4997.42,16310.9,0
+SPXU.US,D,20170626,000000,4948.59,5004.02,4919.32,4987.85,11188.6,0
+SPXU.US,D,20170627,000000,5004.02,5110.8,4982.85,5104.36,31968,0
+SPXU.US,D,20170628,000000,5036.56,5055.66,4958.33,4978.11,21579.5,0
+SPXU.US,D,20170629,000000,4964.87,5188.78,4958.33,5101.03,33329.3,0
+SPXU.US,D,20170630,000000,5049.33,5091.31,5020.31,5075.34,13839.7,0
+SPXU.US,D,20170703,000000,5010.7,5049.33,4978.11,5049.33,7550.58,0
+SPXU.US,D,20170705,000000,5030.2,5084.91,5004.02,5023.47,9945.38,0
+SPXU.US,D,20170706,000000,5078.54,5169.34,5067.08,5156.42,13903.9,0
+SPXU.US,D,20170707,000000,5117.31,5126.7,5046.27,5065.4,11933.7,0
+SPXU.US,D,20170710,000000,5065.4,5078.54,5014.05,5039.91,5757.21,0
+SPXU.US,D,20170711,000000,5055.66,5136.78,5030.2,5059.07,11130.4,0
+SPXU.US,D,20170712,000000,4984.48,4986.15,4929.3,4942.18,12135.5,0
+SPXU.US,D,20170713,000000,4938.8,4957.16,4910.12,4919.32,8945.71,0
+SPXU.US,D,20170714,000000,4919.32,4922.53,4822.01,4848.19,28460.9,0
+SPXU.US,D,20170717,000000,4857.94,4862.78,4828.73,4851.39,9693.84,0
+SPXU.US,D,20170718,000000,4877.4,4903.41,4838.43,4838.43,16459.4,0
+SPXU.US,D,20170719,000000,4822.01,4822.01,4767.45,4767.45,29314.9,0
+SPXU.US,D,20170720,000000,4747.95,4796.14,4741.4,4767.45,41050.3,0
+SPXU.US,D,20170721,000000,4799.29,4813.94,4770.75,4776.82,12191.1,0
+SPXU.US,D,20170724,000000,4776.82,4807.37,4767.45,4767.45,25268,0
+SPXU.US,D,20170725,000000,4728.31,4757.54,4718.4,4747.95,9258.06,0
+SPXU.US,D,20170726,000000,4728.31,4760.89,4721.9,4741.4,14879.3,0
+SPXU.US,D,20170727,000000,4715.21,4843.28,4712.19,4757.54,30952.6,0
+SPXU.US,D,20170728,000000,4792.75,4818.79,4767.45,4773.62,17998.5,0
+SPXU.US,D,20170731,000000,4747.95,4797.81,4744.73,4783.36,14952,0
+SPXU.US,D,20170801,000000,4744.73,4780.03,4743.07,4754.51,17646.4,0
+SPXU.US,D,20170802,000000,4744.73,4809.04,4738.04,4747.95,20004.6,0
+SPXU.US,D,20170803,000000,4757.54,4792.75,4754.51,4773.62,14181.3,0
+SPXU.US,D,20170804,000000,4744.73,4776.82,4728.31,4754.51,29816.6,0
+SPXU.US,D,20170807,000000,4747.95,4754.51,4721.9,4728.31,19065.8,0
+SPXU.US,D,20170808,000000,4747.95,4785.06,4663.34,4764.06,32606.6,0
+SPXU.US,D,20170809,000000,4809.04,4831.75,4757.54,4760.89,26041.2,0
+SPXU.US,D,20170810,000000,4818.79,4966.54,4805.84,4958.33,33433.6,0
+SPXU.US,D,20170811,000000,4948.59,4964.87,4901.54,4945.55,24721.9,0
+SPXU.US,D,20170814,000000,4854.57,4857.94,4780.03,4796.14,22898.1,0
+SPXU.US,D,20170815,000000,4770.75,4818.29,4770.75,4796.14,21745.9,0
+SPXU.US,D,20170816,000000,4764.06,4802.51,4738.04,4775.65,26022.4,0
+SPXU.US,D,20170817,000000,4815.59,4997.42,4794.43,4994.28,42041,0
+SPXU.US,D,20170818,000000,5013.76,5055.66,4934.18,5030.2,36870.2,0
+SPXU.US,D,20170821,000000,5030.2,5078.54,4994.28,5004.02,29050.8,0
+SPXU.US,D,20170822,000000,4968.18,4971.56,4844.85,4861.29,13278.4,0
+SPXU.US,D,20170823,000000,4925.88,4932.46,4880.71,4906.75,14504,0
+SPXU.US,D,20170824,000000,4880.71,4958.33,4871.03,4942.18,24080.4,0
+SPXU.US,D,20170825,000000,4890.3,4919.32,4844.85,4919.32,18558.5,0
+SPXU.US,D,20170828,000000,4875.72,4938.8,4874,4913.15,12864.8,0
+SPXU.US,D,20170829,000000,5000.95,5007.35,4877.4,4896.84,18948,0
+SPXU.US,D,20170830,000000,4896.84,4910.12,4805.84,4822.01,24177,0
+SPXU.US,D,20170831,000000,4783.36,4789.41,4721.9,4744.73,17469.1,0
+SPXU.US,D,20170901,000000,4718.4,4728.31,4689.35,4718.4,25633.6,0
+SPXU.US,D,20170905,000000,4757.54,4887.16,4738.04,4822.01,27348.1,0
+SPXU.US,D,20170906,000000,4776.82,4814.58,4751.15,4773.62,15453.8,0
+SPXU.US,D,20170907,000000,4754.51,4805.84,4754.51,4773.62,19487.3,0
+SPXU.US,D,20170908,000000,4799.29,4809.04,4764.06,4796.14,23901.6,0
+SPXU.US,D,20170911,000000,4705.64,4709.03,4634.28,4644,25146.8,0
+SPXU.US,D,20170912,000000,4621.19,4629.43,4595.18,4595.18,16362.5,0
+SPXU.US,D,20170913,000000,4614.81,4619.7,4585.57,4588.8,8074.1,0
+SPXU.US,D,20170914,000000,4608.46,4621.19,4582.27,4598.51,7553.74,0
+SPXU.US,D,20170915,000000,4605.06,4609.94,4569.13,4569.13,9797,0
+SPXU.US,D,20170918,000000,4549.86,4572.33,4525.67,4556.09,14780.3,0
+SPXU.US,D,20170919,000000,4533.26,4555.7,4527.16,4536.58,11476.5,0
+SPXU.US,D,20170920,000000,4530.57,4591.97,4520.79,4530.57,18748.5,0
+SPXU.US,D,20170921,000000,4539.95,4575.68,4533.26,4569.13,12256,0
+SPXU.US,D,20170922,000000,4588.8,4588.8,4553.02,4562.62,13360.5,0
+SPXU.US,D,20170925,000000,4582.27,4640.68,4559.41,4588.8,21421.9,0
+SPXU.US,D,20170926,000000,4569.13,4601.73,4553.02,4585.57,10600.1,0
+SPXU.US,D,20170927,000000,4539.95,4595.54,4507.74,4530.57,23140.1,0
+SPXU.US,D,20170928,000000,4549.86,4556.09,4514.08,4523.99,5812.61,0
+SPXU.US,D,20170929,000000,4517.45,4530.57,4467.07,4471.8,11692.5,0
+SPXU.US,D,20171002,000000,4455.84,4462.56,4413.67,4413.67,13740.8,0
+SPXU.US,D,20171003,000000,4403.96,4416.88,4384.64,4388,9522.35,0
+SPXU.US,D,20171004,000000,4397.59,4400.95,4355.44,4374.9,17072.4,0
+SPXU.US,D,20171005,000000,4352.26,4358.6,4293.49,4296.83,23531.9,0
+SPXU.US,D,20171006,000000,4322.89,4335.11,4304.23,4309.79,12352.2,0
+SPXU.US,D,20171009,000000,4316.33,4345.68,4306.58,4332.6,8028.17,0
+SPXU.US,D,20171010,000000,4300.22,4329.39,4274.14,4300.22,8352.08,0
+SPXU.US,D,20171011,000000,4300.22,4311.47,4277.21,4277.21,8648.48,0
+SPXU.US,D,20171012,000000,4296.83,4313.13,4276.18,4296.83,7831.01,0
+SPXU.US,D,20171013,000000,4274.14,4293.34,4264.61,4283.74,7205.64,0
+SPXU.US,D,20171016,000000,4270.98,4290.29,4254.68,4267.82,6940.28,0
+SPXU.US,D,20171017,000000,4267.82,4280.57,4254.68,4258.07,6534.35,0
+SPXU.US,D,20171018,000000,4235.22,4258.07,4232.03,4248.16,7786.28,0
+SPXU.US,D,20171019,000000,4293.49,4315.97,4243.16,4248.16,16092.4,0
+SPXU.US,D,20171020,000000,4196.1,4212.59,4176.62,4176.62,12209.9,0
+SPXU.US,D,20171023,000000,4163.58,4232.03,4160.51,4225.65,8653.24,0
+SPXU.US,D,20171024,000000,4204.31,4224.63,4193.09,4206.01,11774.2,0
+SPXU.US,D,20171025,000000,4225.65,4332.6,4219.14,4264.61,30207,0
+SPXU.US,D,20171026,000000,4235.22,4258.07,4219.14,4254.68,14669.5,0
+SPXU.US,D,20171027,000000,4209.18,4227.15,4141.38,4154.29,14955.3,0
+SPXU.US,D,20171030,000000,4183.17,4212.59,4157.17,4196.1,11870.7,0
+SPXU.US,D,20171031,000000,4176.62,4193.09,4162,4173.6,9287.49,0
+SPXU.US,D,20171101,000000,4131.86,4180.99,4115.52,4157.17,12072.9,0
+SPXU.US,D,20171102,000000,4166.88,4225.65,4149.42,4157.17,13683,0
+SPXU.US,D,20171103,000000,4148.12,4172.58,4115.52,4118.69,11389.1,0
+SPXU.US,D,20171106,000000,4125.26,4128.61,4089.52,4102.43,10262.5,0
+SPXU.US,D,20171107,000000,4092.87,4131.86,4073.21,4109.15,15152.4,0
+SPXU.US,D,20171108,000000,4118.69,4131.86,4079.59,4082.97,10414.3,0
+SPXU.US,D,20171109,000000,4151.14,4219.14,4118.69,4131.86,26504.4,0
+SPXU.US,D,20171110,000000,4154.29,4171.79,4130.29,4138.16,12221.3,0
+SPXU.US,D,20171113,000000,4176.62,4176.62,4113.85,4128.61,19769.9,0
+SPXU.US,D,20171114,000000,4170.23,4212.59,4149.09,4151.14,20346.2,0
+SPXU.US,D,20171115,000000,4209.18,4258.07,4178.3,4219.14,21288.9,0
+SPXU.US,D,20171116,000000,4163.58,4166.88,4089.52,4115.52,16560.5,0
+SPXU.US,D,20171117,000000,4131.86,4151.14,4120.22,4144.73,12112.5,0
+SPXU.US,D,20171120,000000,4138.16,4149.79,4115.52,4128.61,19289.5,0
+SPXU.US,D,20171121,000000,4079.59,4089.52,4037.47,4043.83,16482.8,0
+SPXU.US,D,20171122,000000,4043.83,4066.67,4038.3,4056.96,9795.22,0
+SPXU.US,D,20171124,000000,4037.47,4040.65,4024.18,4034.27,4108.34,0
+SPXU.US,D,20171127,000000,4030.91,4048.85,4011.77,4037.47,6735.08,0
+SPXU.US,D,20171128,000000,4014.98,4018.16,3914.06,3914.06,21818.5,0
+SPXU.US,D,20171129,000000,3907.5,3946.64,3881.82,3920.6,22385,0
+SPXU.US,D,20171130,000000,3878.48,3881.82,3774.73,3826.75,42076.6,0
+SPXU.US,D,20171201,000000,3833.3,4005.06,3807.29,3849.27,50055.5,0
+SPXU.US,D,20171204,000000,3765.33,3862.37,3742.52,3862.37,41596.2,0
+SPXU.US,D,20171205,000000,3849.27,3907.5,3817.01,3897.79,29891.7,0
+SPXU.US,D,20171206,000000,3918.96,3923.79,3878.48,3897.79,38774.8,0
+SPXU.US,D,20171207,000000,3910.7,3914.06,3849.27,3865.53,19463,0
+SPXU.US,D,20171208,000000,3823.55,3836.51,3800.9,3803.91,19046.6,0
+SPXU.US,D,20171211,000000,3800.9,3803.91,3765.33,3768.38,13416,0
+SPXU.US,D,20171212,000000,3758.79,3766.64,3726.36,3749.07,18269.4,0
+SPXU.US,D,20171213,000000,3739.13,3755.57,3716.29,3749.07,21591.2,0
+SPXU.US,D,20171214,000000,3739.13,3800.9,3732.78,3797.54,26756,0
+SPXU.US,D,20171215,000000,3745.66,3752.24,3680.67,3703.52,25906.9,0
+SPXU.US,D,20171218,000000,3641.72,3644.78,3615.9,3632.19,16408.7,0
+SPXU.US,D,20171219,000000,3619.27,3677.34,3619.27,3674.18,19064,0
+SPXU.US,D,20171220,000000,3632.19,3696.97,3628.83,3680.67,19245.4,0
+SPXU.US,D,20171221,000000,3654.85,3674.18,3627.64,3661.23,18242.4,0
+SPXU.US,D,20171222,000000,3661.23,3690.46,3657.86,3664.6,9434.79,0
+SPXU.US,D,20171226,000000,3681.34,3690.95,3669.95,3678.01,8057.06,0
+SPXU.US,D,20171227,000000,3668.3,3686.29,3656.84,3671.63,7036,0
+SPXU.US,D,20171228,000000,3655.37,3669.95,3650.49,3655.37,6687.02,0
+SPXU.US,D,20171229,000000,3626.32,3707.41,3626.32,3690.95,15378.2,0
+SPXU.US,D,20180102,000000,3648.63,3671.63,3613.4,3616.59,14169.7,0
+SPXU.US,D,20180103,000000,3610.04,3610.04,3541.71,3551.43,14191.5,0
+SPXU.US,D,20180104,000000,3520.57,3525.43,3483.44,3503.11,16248.5,0
+SPXU.US,D,20180105,000000,3467.15,3491.68,3431.39,3434.76,14959.2,0
+SPXU.US,D,20180108,000000,3441.13,3450.86,3408.72,3418.47,11006.8,0
+SPXU.US,D,20180109,000000,3398.84,3410.25,3366.42,3392.46,20061.1,0
+SPXU.US,D,20180110,000000,3424.85,3454.24,3398.84,3408.72,21649.7,0
+SPXU.US,D,20180111,000000,3385.72,3395.66,3334.21,3334.21,15724.6,0
+SPXU.US,D,20180112,000000,3327.49,3330.84,3265.7,3272.23,26875,0
+SPXU.US,D,20180116,000000,3223.72,3337.22,3197.52,3304.81,35190.1,0
+SPXU.US,D,20180117,000000,3269.04,3298.25,3197.52,3213.99,27056.5,0
+SPXU.US,D,20180118,000000,3220.36,3248.4,3200.9,3230.27,25106.3,0
+SPXU.US,D,20180119,000000,3207.45,3230.27,3184.65,3184.65,21499.8,0
+SPXU.US,D,20180122,000000,3197.52,3197.52,3110.23,3113.44,21955.1,0
+SPXU.US,D,20180123,000000,3110.23,3119.78,3078.85,3090.41,22902.5,0
+SPXU.US,D,20180124,000000,3064.39,3139.11,3041.9,3097.12,40958.5,0
+SPXU.US,D,20180125,000000,3064.39,3119.48,3058.02,3093.78,32125.9,0
+SPXU.US,D,20180126,000000,3061.21,3071.1,2983.32,2983.32,23379.5,0
+SPXU.US,D,20180129,000000,3002.79,3051.45,2989.71,3041.9,39383.8,0
+SPXU.US,D,20180130,000000,3116.6,3155.39,3090.41,3142.5,41035.8,0
+SPXU.US,D,20180131,000000,3103.51,3174.88,3085.76,3132.74,32347,0
+SPXU.US,D,20180201,000000,3161.94,3174.88,3097.12,3142.5,39497.5,0
+SPXU.US,D,20180202,000000,3197.52,3353.66,3191.16,3350.31,55709.7,0
+SPXU.US,D,20180205,000000,3428.04,3795.04,3337.22,3762.62,110641,0
+SPXU.US,D,20180206,000000,3954.17,3997.31,3528.77,3548.26,109198,0
+SPXU.US,D,20180207,000000,3584.01,3613.4,3424.85,3610.04,91906.3,0
+SPXU.US,D,20180208,000000,3597.1,4020.85,3593.72,4012.76,106510,0
+SPXU.US,D,20180209,000000,3869.74,4243.16,3744.18,3830.8,144576,0
+SPXU.US,D,20180212,000000,3736.77,3823.22,3600.32,3674.82,77432.8,0
+SPXU.US,D,20180213,000000,3733.41,3756.25,3619.77,3645.46,44974.3,0
+SPXU.US,D,20180214,000000,3493.33,3493.33,3493.33,3493.33,53638.1,0
+SPXU.US,D,20180215,000000,3421.5,3531.96,3366.42,3366.42,44122.8,0
+SPXU.US,D,20180216,000000,3395.66,3395.66,3278.79,3360.06,48389.8,0
+SPXU.US,D,20180220,000000,3428.04,3459.78,3428.04,3428.04,53404.2,0
+SPXU.US,D,20180221,000000,3411.92,3483.44,3304.81,3483.44,49226.6,0
+SPXU.US,D,20180222,000000,3441.13,3496.37,3364.73,3470.51,47847.7,0
+SPXU.US,D,20180223,000000,3411.92,3433.08,3301.61,3301.61,43839.4,0
+SPXU.US,D,20180226,000000,3259.15,3281.95,3181.42,3187.96,37123.8,0
+SPXU.US,D,20180227,000000,3181.42,3308.01,3152.24,3308.01,40328.7,0
+SPXU.US,D,20180228,000000,3262.37,3421.5,3244.54,3418.47,49368.2,0
+SPXU.US,D,20180301,000000,3418.47,3623.12,3350.31,3554.79,95839,0
+SPXU.US,D,20180302,000000,3639.07,3674.82,3477.91,3496.37,56277,0
+SPXU.US,D,20180305,000000,3561.17,3562.86,3357.03,3379.52,46129.5,0
+SPXU.US,D,20180306,000000,3343.94,3421.5,3340.55,3360.06,36237.6,0
+SPXU.US,D,20180307,000000,3450.86,3457.43,3347.11,3360.06,38412.7,0
+SPXU.US,D,20180308,000000,3334.21,3376.53,3311.36,3314.54,30567.1,0
+SPXU.US,D,20180309,000000,3255.97,3271.92,3142.5,3142.5,36700.2,0
+SPXU.US,D,20180312,000000,3129.36,3170.16,3107.22,3155.39,28078.2,0
+SPXU.US,D,20180313,000000,3110.23,3240.01,3090.41,3217.34,38803.9,0
+SPXU.US,D,20180314,000000,3178.06,3285.34,3171.87,3269.04,32980.8,0
+SPXU.US,D,20180315,000000,3249.75,3298.25,3220.36,3281.95,28797.4,0
+SPXU.US,D,20180316,000000,3259.15,3269.04,3225.4,3265.7,26470,0
+SPXU.US,D,20180319,000000,3301.61,3467.15,3298.25,3395.66,54284,0
+SPXU.US,D,20180320,000000,3385.72,3411.92,3358.55,3382.54,34694.5,0
+SPXU.US,D,20180321,000000,3388.09,3414.13,3298.62,3401.01,44629.7,0
+SPXU.US,D,20180322,000000,3505.29,3674.34,3462.96,3664.75,62112.5,0
+SPXU.US,D,20180323,000000,3645.11,3905.65,3606.32,3899.14,66281.8,0
+SPXU.US,D,20180326,000000,3710.29,3836.87,3563.88,3573.6,69440.5,0
+SPXU.US,D,20180327,000000,3534.64,3834,3511.81,3765.65,74725.6,0
+SPXU.US,D,20180328,000000,3759.09,3850.61,3674.49,3795.04,87176.9,0
+SPXU.US,D,20180329,000000,3739.46,3778.41,3560.51,3635.55,43497.7,0
+SPXU.US,D,20180402,000000,3677.7,4003.05,3653.47,3882.84,79258.9,0
+SPXU.US,D,20180403,000000,3817.7,3918.6,3716.65,3739.46,52444.8,0
+SPXU.US,D,20180404,000000,3915.4,3921.8,3586.52,3609.35,64753.3,0
+SPXU.US,D,20180405,000000,3544.4,3593.24,3495.54,3534.64,31786.1,0
+SPXU.US,D,20180406,000000,3628.83,3843.41,3557.17,3768.99,63288.6,0
+SPXU.US,D,20180409,000000,3697.34,3739.46,3550.96,3730.05,41439.2,0
+SPXU.US,D,20180410,000000,3579.98,3635.55,3505.29,3547.59,52802.5,0
+SPXU.US,D,20180411,000000,3609.35,3612.73,3522.57,3596.43,34122,0
+SPXU.US,D,20180412,000000,3534.64,3545.57,3467.84,3505.29,30314.7,0
+SPXU.US,D,20180413,000000,3449.86,3586.52,3446.67,3541.02,34241.9,0
+SPXU.US,D,20180416,000000,3472.84,3507.95,3420.66,3449.86,28533.8,0
+SPXU.US,D,20180417,000000,3381.52,3401.01,3319.75,3345.98,28981.8,0
+SPXU.US,D,20180418,000000,3326.31,3357.69,3303.46,3339.25,31679.7,0
+SPXU.US,D,20180419,000000,3368.44,3440.13,3358.87,3394.64,32117.1,0
+SPXU.US,D,20180420,000000,3401.01,3521.57,3388.09,3479.26,34207.6,0
+SPXU.US,D,20180423,000000,3456.42,3534.64,3433.75,3482.6,34453.5,0
+SPXU.US,D,20180424,000000,3443.33,3693.81,3430.44,3622.44,43198.5,0
+SPXU.US,D,20180425,000000,3632.19,3716.29,3579.98,3599.6,41515.3,0
+SPXU.US,D,20180426,000000,3554.14,3573.6,3453.22,3492.34,26516.2,0
+SPXU.US,D,20180427,000000,3466.13,3524.92,3453.22,3479.26,23747.8,0
+SPXU.US,D,20180430,000000,3459.78,3567.06,3431.54,3557.17,25222.8,0
+SPXU.US,D,20180501,000000,3583.35,3661.58,3541.02,3544.4,26331.8,0
+SPXU.US,D,20180502,000000,3554.14,3635.55,3518.19,3615.9,24956.6,0
+SPXU.US,D,20180503,000000,3661.58,3791.88,3614.21,3638.75,49855.8,0
+SPXU.US,D,20180504,000000,3693.94,3705.57,3472.84,3502.07,43750.8,0
+SPXU.US,D,20180507,000000,3469.5,3500.72,3427.02,3462.96,41118.2,0
+SPXU.US,D,20180508,000000,3485.79,3537.86,3453.22,3466.13,52097.2,0
+SPXU.US,D,20180509,000000,3446.67,3462.96,3355.68,3368.44,37913.7,0
+SPXU.US,D,20180510,000000,3342.58,3342.58,3261.17,3274.26,42500.1,0
+SPXU.US,D,20180511,000000,3274.26,3313.2,3235.13,3254.63,47258.8,0
+SPXU.US,D,20180514,000000,3232.11,3264.36,3202.55,3241.5,39885.1,0
+SPXU.US,D,20180515,000000,3293.72,3348.95,3290.4,3309.86,31849.9,0
+SPXU.US,D,20180516,000000,3309.86,3309.86,3251.46,3270.92,20875.3,0
+SPXU.US,D,20180517,000000,3284.01,3309.86,3235.13,3277.46,23964.4,0
+SPXU.US,D,20180518,000000,3293.72,3318.11,3277.46,3300.27,19555.8,0
+SPXU.US,D,20180521,000000,3241.5,3257.81,3207.45,3235.13,27734.6,0
+SPXU.US,D,20180522,000000,3212.5,3270.92,3199.21,3254.63,20354.9,0
+SPXU.US,D,20180523,000000,3313.2,3316.55,3228.76,3228.76,31090.9,0
+SPXU.US,D,20180524,000000,3248.23,3324.64,3237.51,3250.6,41707.2,0
+SPXU.US,D,20180525,000000,3276.78,3297.78,3251.77,3275.95,28942.7,0
+SPXU.US,D,20180529,000000,3345.12,3436.95,3313.2,3387.28,57810,0
+SPXU.US,D,20180530,000000,3336.85,3338.55,3239.17,3258.65,39201.6,0
+SPXU.US,D,20180531,000000,3273.42,3342.58,3262.63,3322.94,31343.9,0
+SPXU.US,D,20180601,000000,3263.52,3266.86,3208.31,3218.04,40569.5,0
+SPXU.US,D,20180604,000000,3190.31,3197.52,3165.16,3174.22,36739.1,0
+SPXU.US,D,20180605,000000,3171.87,3200.05,3154.55,3166.8,57623.5,0
+SPXU.US,D,20180606,000000,3145.67,3170.16,3086.9,3087.73,55428.2,0
+SPXU.US,D,20180607,000000,3071.61,3126.71,3061.9,3091.92,47304.1,0
+SPXU.US,D,20180608,000000,3110.76,3116.27,3063.4,3065.9,35548.2,0
+SPXU.US,D,20180611,000000,3059.19,3061.9,3027.48,3052.17,35099.4,0
+SPXU.US,D,20180612,000000,3040.05,3066.55,3029.66,3039.04,24703.4,0
+SPXU.US,D,20180613,000000,3035.03,3079.01,3025.29,3073.98,34374.7,0
+SPXU.US,D,20180614,000000,3040.71,3072.82,3029.99,3051.33,18426,0
+SPXU.US,D,20180615,000000,3083.87,3120.98,3051.33,3060.89,30773.2,0
+SPXU.US,D,20180618,000000,3120.33,3136.58,3077.64,3081.38,30124.2,0
+SPXU.US,D,20180619,000000,3168.82,3184.65,3110.76,3118.64,34060.8,0
+SPXU.US,D,20180620,000000,3093.46,3115.59,3077.35,3103.15,13938.5,0
+SPXU.US,D,20180621,000000,3106.54,3182.08,3104.87,3164.5,45349.7,0
+SPXU.US,D,20180622,000000,3115.59,3154.74,3110.76,3146.48,27525.8,0
+SPXU.US,D,20180625,000000,3190.64,3340.07,3187.13,3273.1,81278.7,0
+SPXU.US,D,20180626,000000,3254.26,3283.84,3220.71,3256.81,39375.7,0
+SPXU.US,D,20180627,000000,3232.29,3341.76,3173.85,3337.58,42730,0
+SPXU.US,D,20180628,000000,3343.43,3370.45,3249.23,3276.46,56211.5,0
+SPXU.US,D,20180629,000000,3236.49,3270.76,3181.6,3268.37,46775.1,0
+SPXU.US,D,20180702,000000,3335.21,3342.58,3240.51,3247.91,45333.1,0
+SPXU.US,D,20180703,000000,3210.31,3299.26,3206.92,3284.5,20996.5,0
+SPXU.US,D,20180705,000000,3236.49,3281.32,3201.21,3203.57,33033.2,0
+SPXU.US,D,20180706,000000,3202.9,3217.68,3108.2,3125.35,35711.6,0
+SPXU.US,D,20180709,000000,3082.87,3086.03,3038.03,3041.41,33302.9,0
+SPXU.US,D,20180710,000000,3022.44,3034.68,3003.98,3010.18,30713.1,0
+SPXU.US,D,20180711,000000,3064.07,3084.72,3036.37,3072.99,43430,0
+SPXU.US,D,20180712,000000,3027.33,3050.14,2990.38,2995.43,32724,0
+SPXU.US,D,20180713,000000,2997.74,3015.04,2974.24,2984.99,41975.9,0
+SPXU.US,D,20180716,000000,2985.67,3009.49,2979.96,2993.73,33203.9,0
+SPXU.US,D,20180717,000000,3019.91,3023.93,2944.02,2956.94,34262,0
+SPXU.US,D,20180718,000000,2957.8,2971.76,2935.8,2939.85,42690.8,0
+SPXU.US,D,20180719,000000,2966.87,2991.35,2952.1,2977.61,39319.8,0
+SPXU.US,D,20180720,000000,2983.32,2991.35,2961,2984.99,28584,0
+SPXU.US,D,20180723,000000,2995.43,3006.99,2963.66,2967.7,45986.4,0
+SPXU.US,D,20180724,000000,2922.72,2956.13,2895.33,2928.46,38282.1,0
+SPXU.US,D,20180725,000000,2937.44,2937.44,2840.97,2848.52,51664,0
+SPXU.US,D,20180726,000000,2875.55,2879.56,2849.37,2873.01,25935.4,0
+SPXU.US,D,20180727,000000,2860.59,2962.84,2859.74,2925.23,46666,0
+SPXU.US,D,20180730,000000,2930.92,2997.08,2924.4,2979.96,45805.7,0
+SPXU.US,D,20180731,000000,2950.58,2965.35,2913.13,2931.77,78271.7,0
+SPXU.US,D,20180801,000000,2929.24,2972.59,2910.44,2948.24,54521,0
+SPXU.US,D,20180802,000000,2999.43,3004.62,2897.88,2904.76,42821.2,0
+SPXU.US,D,20180803,000000,2898.38,2905.75,2865.14,2867.16,26915.3,0
+SPXU.US,D,20180806,000000,2869.66,2879.22,2826.16,2836.23,22889.1,0
+SPXU.US,D,20180807,000000,2812.41,2818.45,2795.45,2810.88,21662.9,0
+SPXU.US,D,20180808,000000,2817.43,2827.21,2800.32,2815.1,24927,0
+SPXU.US,D,20180809,000000,2812.41,2829.54,2798.63,2826.35,28446.7,0
+SPXU.US,D,20180810,000000,2877.88,2905.75,2857.09,2882.77,37088.6,0
+SPXU.US,D,20180813,000000,2875.55,2925.91,2853.05,2917.16,52112.2,0
+SPXU.US,D,20180814,000000,2889.98,2904.06,2852.52,2861.42,25138.8,0
+SPXU.US,D,20180815,000000,2908.96,2975.6,2902.4,2925.23,70321.1,0
+SPXU.US,D,20180816,000000,2876.19,2877.05,2825.5,2856.05,34606,0
+SPXU.US,D,20180817,000000,2866.42,2877.54,2811.73,2828.7,35159.4,0
+SPXU.US,D,20180820,000000,2810.07,2826.68,2800.64,2807.56,21775.3,0
+SPXU.US,D,20180821,000000,2794.63,2796.97,2761.03,2793.8,31904,0
+SPXU.US,D,20180822,000000,2805,2811.73,2779.15,2792.1,25760.9,0
+SPXU.US,D,20180823,000000,2805,2818.45,2774.13,2809.21,31955.8,0
+SPXU.US,D,20180824,000000,2789.73,2790.59,2753.65,2755.33,32620,0
+SPXU.US,D,20180827,000000,2717.87,2723.43,2689.67,2695.74,44729.2,0
+SPXU.US,D,20180828,000000,2680.09,2703.96,2676.09,2689.18,28653.5,0
+SPXU.US,D,20180829,000000,2684.3,2689.82,2639.48,2645.02,22646.2,0
+SPXU.US,D,20180830,000000,2665.52,2698.25,2651.22,2681.12,57051.9,0
+SPXU.US,D,20180831,000000,2694.91,2708.66,2666.68,2681.8,41123.7,0
+SPXU.US,D,20180904,000000,2695.74,2726.78,2685.16,2695.74,43984.1,0
+SPXU.US,D,20180905,000000,2707.98,2749.64,2701.61,2717.05,47436.7,0
+SPXU.US,D,20180906,000000,2716.21,2776.85,2704.64,2741.41,39854.6,0
+SPXU.US,D,20180907,000000,2777.49,2785.87,2729.64,2760.39,56038.9,0
+SPXU.US,D,20180910,000000,2728.31,2753.31,2719.9,2745.6,35560.1,0
+SPXU.US,D,20180911,000000,2766.75,2779.86,2705.46,2717.05,31078,0
+SPXU.US,D,20180912,000000,2721.93,2743.24,2699.11,2717.05,34815.7,0
+SPXU.US,D,20180913,000000,2685.99,2694.06,2665.52,2671.24,41364.6,0
+SPXU.US,D,20180914,000000,2666.34,2694.91,2660.65,2668.85,22554.1,0
+SPXU.US,D,20180917,000000,2674.41,2723.43,2672.37,2713.66,27753.6,0
+SPXU.US,D,20180918,000000,2707.98,2707.98,2651.74,2670.52,30902.4,0
+SPXU.US,D,20180919,000000,2669.7,2673.73,2650.08,2660.65,27128.7,0
+SPXU.US,D,20180920,000000,2624.74,2628.09,2589.62,2599.36,35814,0
+SPXU.US,D,20180921,000000,2580.55,2610.78,2575.05,2602.56,38421.4,0
+SPXU.US,D,20180924,000000,2624.74,2650.08,2620.52,2630.42,43517.1,0
+SPXU.US,D,20180925,000000,2618.17,2647.55,2616.48,2638.65,20868.6,0
+SPXU.US,D,20180926,000000,2637.82,2677.08,2600.68,2663.96,46959.1,0
+SPXU.US,D,20180927,000000,2650.89,2659.95,2610.6,2644.21,35702.8,0
+SPXU.US,D,20180928,000000,2664.82,2664.82,2628.56,2646.7,36059.3,0
+SPXU.US,D,20181001,000000,2605.75,2636.97,2584.25,2618.01,43138.1,0
+SPXU.US,D,20181002,000000,2623.71,2633.29,2600.68,2621.36,24229,0
+SPXU.US,D,20181003,000000,2594.51,2628.56,2577.86,2615.48,33841.6,0
+SPXU.US,D,20181004,000000,2636.11,2729.49,2633.63,2681.28,82686.8,0
+SPXU.US,D,20181005,000000,2673.91,2771.93,2659.95,2724.77,94526.8,0
+SPXU.US,D,20181008,000000,2751.99,2793.11,2715.86,2728.13,70156.5,0
+SPXU.US,D,20181009,000000,2742.07,2757.37,2698.57,2740.4,64190.7,0
+SPXU.US,D,20181010,000000,2758.67,3013.03,2757,3003.13,182104,0
+SPXU.US,D,20181011,000000,3038.56,3259.31,2982.62,3195.19,300357,0
+SPXU.US,D,20181012,000000,3037.71,3195.82,3028.64,3064.75,216773,0
+SPXU.US,D,20181015,000000,3083.71,3124.52,3033.67,3119.63,76244.7,0
+SPXU.US,D,20181016,000000,3047.63,3063.91,2903.9,2919.53,104566,0
+SPXU.US,D,20181017,000000,2916.16,3006.49,2895.19,2917.01,85062.2,0
+SPXU.US,D,20181018,000000,2952.28,3089.42,2930.09,3043.42,150724,0
+SPXU.US,D,20181019,000000,3022.96,3076.32,2949.9,3052.49,88227.9,0
+SPXU.US,D,20181022,000000,3026.29,3112.59,3014.75,3090.25,72025.2,0
+SPXU.US,D,20181023,000000,3232.44,3308.68,3098.5,3145.31,124866,0
+SPXU.US,D,20181024,000000,3151.86,3448.35,3136.24,3431.04,140300,0
+SPXU.US,D,20181025,000000,3348.12,3392.62,3176.53,3239.67,115739,0
+SPXU.US,D,20181026,000000,3396.66,3524.59,3291.37,3416.29,223495,0
+SPXU.US,D,20181029,000000,3282.48,3628.01,3227.41,3477.05,161417,0
+SPXU.US,D,20181030,000000,3482.93,3504.09,3306.33,3320.09,140752,0
+SPXU.US,D,20181031,000000,3212.31,3232.44,3118.13,3209.46,136787,0
+SPXU.US,D,20181101,000000,3178.06,3224.04,3105.05,3112.59,77425.1,0
+SPXU.US,D,20181102,000000,3071.46,3247.91,3055.83,3170.83,96942.1,0
+SPXU.US,D,20181105,000000,3153.54,3188.82,3096.12,3115.76,48814.6,0
+SPXU.US,D,20181106,000000,3120.49,3123.01,3053.16,3058.88,42778.1,0
+SPXU.US,D,20181107,000000,2977.96,2994.06,2859.43,2865.14,123371,0
+SPXU.US,D,20181108,000000,2892.31,2920.19,2859.43,2883.27,56176.6,0
+SPXU.US,D,20181109,000000,2930.09,3015.56,2921.87,2962.15,64156.2,0
+SPXU.US,D,20181112,000000,2987.68,3151.37,2976.95,3133.08,83925.6,0
+SPXU.US,D,20181113,000000,3115.76,3178.89,3038.56,3151.02,89434.7,0
+SPXU.US,D,20181114,000000,3077.98,3277.46,3063.23,3218.36,112047,0
+SPXU.US,D,20181115,000000,3271.58,3332.52,3099.49,3116.6,105614,0
+SPXU.US,D,20181116,000000,3162.43,3182.08,3060.56,3096.12,71215.4,0
+SPXU.US,D,20181119,000000,3118.97,3287.36,3107.52,3251.94,99535.2,0
+SPXU.US,D,20181120,000000,3391.66,3470.51,3330.84,3431.9,86616.8,0
+SPXU.US,D,20181121,000000,3368.6,3401.37,3320.93,3400.02,36843.4,0
+SPXU.US,D,20181123,000000,3477.05,3477.75,3411.4,3469.86,23552.3,0
+SPXU.US,D,20181126,000000,3373.66,3389.27,3303.64,3307,67447.5,0
+SPXU.US,D,20181127,000000,3350.67,3372.8,3273.42,3274.26,38133.1,0
+SPXU.US,D,20181128,000000,3226.57,3266.86,3048.47,3049.13,52721.1,0
+SPXU.US,D,20181129,000000,3077.98,3118.64,3015.56,3068.1,37742.8,0
+SPXU.US,D,20181130,000000,3076.32,3086.37,2991.04,3009,32485.2,0
+SPXU.US,D,20181203,000000,2861.1,2952.28,2857.09,2896.36,48851.7,0
+SPXU.US,D,20181204,000000,2923.55,3187.8,2909.58,3164.97,97533.1,0
+SPXU.US,D,20181206,000000,3330.17,3455.92,3187.96,3187.96,112692,0
+SPXU.US,D,20181207,000000,3209.46,3450.72,3145.5,3416.29,104039,0
+SPXU.US,D,20181210,000000,3428.55,3611.72,3358.87,3400.02,93941.4,0
+SPXU.US,D,20181211,000000,3264.36,3463.13,3254.63,3398.15,78411.9,0
+SPXU.US,D,20181212,000000,3270.92,3349.64,3211.79,3344.95,72290.7,0
+SPXU.US,D,20181213,000000,3311.19,3400.67,3273.42,3351.32,75101.3,0
+SPXU.US,D,20181214,000000,3447.38,3563.18,3406.39,3538.68,67081.7,0
+SPXU.US,D,20181217,000000,3586.18,3824.42,3533.65,3754.58,114232,0
+SPXU.US,D,20181218,000000,3671,3839.84,3635.55,3761.97,98581.4,0
+SPXU.US,D,20181219,000000,3757.94,4016.63,3579.65,3936.89,161299,0
+SPXU.US,D,20181220,000000,4002.54,4247.3,3920.46,4124.94,149985,0
+SPXU.US,D,20181221,000000,4083.15,4420.76,3933.69,4385.35,132661,0
+SPXU.US,D,20181224,000000,4479,4737.69,4410.04,4726.26,64046.8,0
+SPXU.US,D,20181226,000000,4635.47,4771.43,3872.76,4029.57,123220,0
+SPXU.US,D,20181227,000000,4200.13,4378.1,3924.78,3925.65,74939.4,0
+SPXU.US,D,20181228,000000,3860.35,4006.36,3773.06,3943.63,79537.7,0
+SPXU.US,D,20181231,000000,3862.84,3961.4,3834,3837.19,55587.1,0
+SPXU.US,D,20190102,000000,4029.57,4029.57,3786.12,3833.15,73537,0
+SPXU.US,D,20190103,000000,3924.78,4135.67,3913.21,4106.14,95944.9,0
+SPXU.US,D,20190104,000000,3941.91,3961.4,3662.6,3696.36,74202.6,0
+SPXU.US,D,20190107,000000,3681.34,3726.87,3541.35,3613.06,40109,0
+SPXU.US,D,20190108,000000,3509.97,3626.99,3487.65,3512.48,50976.4,0
+SPXU.US,D,20190109,000000,3476.88,3534.64,3421.68,3467.15,56559.9,0
+SPXU.US,D,20190110,000000,3532.29,3560.16,3416.82,3423.51,75517.3,0
+SPXU.US,D,20190111,000000,3475.56,3499.71,3423.51,3424.17,30618.8,0
+SPXU.US,D,20190114,000000,3510.79,3525.55,3451.4,3486.97,31684.7,0
+SPXU.US,D,20190115,000000,3469.68,3470.51,3354.17,3368.12,44978.6,0
+SPXU.US,D,20190116,000000,3349.98,3357.69,3307.16,3345.98,36149.1,0
+SPXU.US,D,20190117,000000,3384.57,3386.25,3235.8,3273.24,50760.8,0
+SPXU.US,D,20190118,000000,3199.21,3229.79,3123.17,3142.98,66323.9,0
+SPXU.US,D,20190122,000000,3202.41,3333.53,3195.19,3267.71,59163,0
+SPXU.US,D,20190123,000000,3225.57,3352.31,3199.56,3255.97,52740,0
+SPXU.US,D,20190124,000000,3260.98,3302.14,3223.87,3244.54,46627.4,0
+SPXU.US,D,20190125,000000,3172.88,3190.81,3133.24,3166.15,51181.6,0
+SPXU.US,D,20190128,000000,3252.6,3309.71,3236.31,3237.81,44365.3,0
+SPXU.US,D,20190129,000000,3235.5,3286.5,3211.64,3254.26,32259.1,0
+SPXU.US,D,20190130,000000,3191.81,3222.23,3064.57,3096.12,82345.6,0
+SPXU.US,D,20190131,000000,3102.69,3110.94,3003.81,3020.92,71790.1,0
+SPXU.US,D,20190201,000000,3012.85,3044.08,2977.43,3014.56,38169.4,0
+SPXU.US,D,20190204,000000,3013.53,3040.05,2951.07,2951.74,73885,0
+SPXU.US,D,20190205,000000,2935.15,2955.77,2905.75,2914.66,38511.7,0
+SPXU.US,D,20190206,000000,2926.9,2954.28,2909.77,2926.24,73508.9,0
+SPXU.US,D,20190207,000000,2989.71,3073.82,2969.87,3014.56,123350,0
+SPXU.US,D,20190208,000000,3064.57,3092.76,3001.09,3002.79,118104,0
+SPXU.US,D,20190211,000000,2979.96,3019.4,2971.88,3000.44,45664.9,0
+SPXU.US,D,20190212,000000,2941.02,2942.68,2871.5,2885.92,69187.5,0
+SPXU.US,D,20190213,000000,2857.9,2870.82,2827.21,2857.09,68100.9,0
+SPXU.US,D,20190214,000000,2899.7,2926.9,2839.61,2879.9,73351.4,0
+SPXU.US,D,20190215,000000,2817.43,2825.5,2785.22,2786.88,57436.2,0
+SPXU.US,D,20190219,000000,2814.91,2814.91,2749.81,2772.79,36103.4,0
+SPXU.US,D,20190220,000000,2774.45,2790.59,2741.06,2755.67,46149.8,0
+SPXU.US,D,20190221,000000,2777.84,2819.11,2767.09,2786.88,58930.3,0
+SPXU.US,D,20190222,000000,2767.09,2775.3,2730.8,2735.68,37778.3,0
+SPXU.US,D,20190225,000000,2690.36,2728.31,2673.06,2723.43,47377.6,0
+SPXU.US,D,20190226,000000,2739.88,2744.76,2703.79,2731.66,69828.5,0
+SPXU.US,D,20190227,000000,2757.37,2786.71,2724.26,2735.68,55679.8,0
+SPXU.US,D,20190228,000000,2747.28,2764.23,2731.66,2756.34,47002.7,0
+SPXU.US,D,20190301,000000,2701.95,2749.81,2689.53,2702.77,64285.7,0
+SPXU.US,D,20190304,000000,2669.05,2807.36,2662.32,2731.66,92281,0
+SPXU.US,D,20190305,000000,2730.8,2763.7,2723.61,2743.9,48114.3,0
+SPXU.US,D,20190306,000000,2743.24,2805.71,2743.24,2796.97,66996.5,0
+SPXU.US,D,20190307,000000,2813.26,2896.51,2809.05,2866.8,101800,0
+SPXU.US,D,20190308,000000,2935.98,2951.07,2880.91,2884.25,87548.7,0
+SPXU.US,D,20190311,000000,2861.8,2861.8,2755.67,2758.01,57084.3,0
+SPXU.US,D,20190312,000000,2742.25,2748.79,2713.51,2730.8,40890.9,0
+SPXU.US,D,20190313,000000,2701.95,2707.65,2646.7,2674.75,51864.4,0
+SPXU.US,D,20190314,000000,2677.08,2697.91,2664.82,2682.15,34214.8,0
+SPXU.US,D,20190315,000000,2665.67,2672.37,2619.53,2644.21,41796.2,0
+SPXU.US,D,20190318,000000,2640.16,2645.88,2608.8,2616.17,41008.5,0
+SPXU.US,D,20190319,000000,2585.6,2643.37,2560.91,2612.12,69967.6,0
+SPXU.US,D,20190320,000000,2624.36,2674.08,2585.6,2640.16,120432,0
+SPXU.US,D,20190321,000000,2668.36,2668.36,2540.11,2555.9,86742.2,0
+SPXU.US,D,20190322,000000,2595.5,2702.28,2578.23,2699.58,135135,0
+SPXU.US,D,20190325,000000,2713.66,2747.44,2674.08,2707.98,109047,0
+SPXU.US,D,20190326,000000,2650.89,2692.7,2616.17,2650.89,84229.1,0
+SPXU.US,D,20190327,000000,2647.55,2738.55,2630.24,2687.36,96474.9,0
+SPXU.US,D,20190328,000000,2670.7,2708.66,2646.7,2658.49,55056.8,0
+SPXU.US,D,20190329,000000,2612.97,2650.08,2602.05,2607.1,58687.9,0
+SPXU.US,D,20190401,000000,2550.18,2559.08,2511.21,2518.78,52296.2,0
+SPXU.US,D,20190402,000000,2515.41,2539.42,2509.53,2517.08,27207.3,0
+SPXU.US,D,20190403,000000,2482.33,2523.65,2469.9,2504.5,56049.6,0
+SPXU.US,D,20190404,000000,2497.11,2517.92,2480.66,2485.52,44568.9,0
+SPXU.US,D,20190405,000000,2467.42,2477.14,2451.63,2454.99,32372.8,0
+SPXU.US,D,20190408,000000,2465.72,2483.67,2444.4,2445.77,33452.7,0
+SPXU.US,D,20190409,000000,2475.61,2500.48,2465.72,2486.37,40045.9,0
+SPXU.US,D,20190410,000000,2474.12,2485.88,2457.67,2460.68,26897.1,0
+SPXU.US,D,20190411,000000,2447.44,2479.82,2447.44,2464.19,24468.7,0
+SPXU.US,D,20190412,000000,2420.23,2437.7,2406.29,2415.37,29848.5,0
+SPXU.US,D,20190415,000000,2412.85,2442.74,2410.32,2420.23,21872.3,0
+SPXU.US,D,20190416,000000,2395.9,2431.81,2394.71,2416.21,23833.2,0
+SPXU.US,D,20190417,000000,2387.33,2446.75,2386.48,2436,31608.1,0
+SPXU.US,D,20190418,000000,2419.55,2458.35,2415.37,2421.05,69123.6,0
+SPXU.US,D,20190422,000000,2445.07,2447.09,2412.02,2416.21,53884.7,0
+SPXU.US,D,20190423,000000,2406.29,2413.72,2345.87,2352.39,71781.1,0
+SPXU.US,D,20190424,000000,2354.07,2371.56,2345.87,2369.03,28256.9,0
+SPXU.US,D,20190425,000000,2373.04,2407.13,2356.76,2374.75,40044.6,0
+SPXU.US,D,20190426,000000,2373.04,2394.71,2340.17,2342.68,42564.5,0
+SPXU.US,D,20190429,000000,2340.17,2342.68,2317.83,2334.29,18833.5,0
+SPXU.US,D,20190430,000000,2342.68,2378.93,2321.86,2330.23,53654.7,0
+SPXU.US,D,20190501,000000,2311.93,2382.28,2307.06,2382.28,52477.4,0
+SPXU.US,D,20190502,000000,2388.84,2438.53,2361.44,2398.03,92165,0
+SPXU.US,D,20190503,000000,2359.94,2364.82,2321.86,2326.87,66693.4,0
+SPXU.US,D,20190506,000000,2445.07,2450.78,2347.52,2356.76,61156.7,0
+SPXU.US,D,20190507,000000,2422.74,2528.67,2407.97,2477.3,112071,0
+SPXU.US,D,20190508,000000,2487.22,2506.19,2439.35,2486.37,95624.5,0
+SPXU.US,D,20190509,000000,2550.18,2600.4,2494.78,2509.53,111110,0
+SPXU.US,D,20190510,000000,2540.92,2628.39,2454.16,2475.61,121577,0
+SPXU.US,D,20190513,000000,2625.22,2688.16,2596.51,2661.68,127990,0
+SPXU.US,D,20190514,000000,2631.94,2636.8,2545.31,2596.51,96228.3,0
+SPXU.US,D,20190515,000000,2645.02,2650.89,2529.37,2546.79,115658,0
+SPXU.US,D,20190516,000000,2527.68,2531.02,2438.53,2481.49,106276,0
+SPXU.US,D,20190517,000000,2545.8,2546.79,2456.66,2528.67,98831.2,0
+SPXU.US,D,20190520,000000,2575.67,2600.86,2540.11,2579.88,76011,0
+SPXU.US,D,20190521,000000,2527.68,2536.74,2499.63,2510.38,49799.7,0
+SPXU.US,D,20190522,000000,2540.11,2547.17,2507.02,2532.7,45864,0
+SPXU.US,D,20190523,000000,2601.24,2670.21,2601.24,2625.22,88270.8,0
+SPXU.US,D,20190524,000000,2584.77,2631.94,2572.35,2613.63,47266.8,0
+SPXU.US,D,20190528,000000,2604.59,2686.53,2575.67,2686.53,43691.7,0
+SPXU.US,D,20190529,000000,2723.24,2786.57,2711.18,2738.55,110006,0
+SPXU.US,D,20190530,000000,2718.71,2756.65,2690.55,2721.07,61120.4,0
+SPXU.US,D,20190531,000000,2805.36,2832.58,2778.33,2827.02,78173.3,0
+SPXU.US,D,20190603,000000,2830.19,2900.57,2793.42,2856.05,94921.6,0
+SPXU.US,D,20190604,000000,2775.8,2791.57,2664.98,2667.52,106976,0
+SPXU.US,D,20190605,000000,2617.81,2676.6,2599.68,2601.24,67229.4,0
+SPXU.US,D,20190606,000000,2593.14,2613.29,2531.02,2551.69,61684.5,0
+SPXU.US,D,20190607,000000,2520.98,2526.82,2443.37,2478.13,79172.5,0
+SPXU.US,D,20190610,000000,2431.81,2444.4,2394.71,2444.4,60119.6,0
+SPXU.US,D,20190611,000000,2392.2,2462.37,2381.46,2445.77,63014.8,0
+SPXU.US,D,20190612,000000,2452.48,2472.43,2436.85,2458.35,50190.3,0
+SPXU.US,D,20190613,000000,2433.49,2453.48,2418.7,2426.11,39803.1,0
+SPXU.US,D,20190614,000000,2438.53,2459.2,2421.91,2438.53,34403.6,0
+SPXU.US,D,20190617,000000,2433.49,2440.88,2414.51,2433.49,25069.7,0
+SPXU.US,D,20190618,000000,2386.3,2394.71,2330.91,2361.44,91106.9,0
+SPXU.US,D,20190619,000000,2356.76,2382.28,2329.39,2341.68,56239.2,0
+SPXU.US,D,20190620,000000,2274,2331.24,2267.64,2278.19,63833.1,0
+SPXU.US,D,20190621,000000,2287.25,2294.66,2254.19,2288.1,55703.6,0
+SPXU.US,D,20190624,000000,2285.58,2302.03,2276.52,2298.86,24459.7,0
+SPXU.US,D,20190625,000000,2299.69,2369.54,2298.01,2366.82,48804.4,0
+SPXU.US,D,20190626,000000,2342.86,2377.75,2328.91,2374.38,41956.4,0
+SPXU.US,D,20190627,000000,2355.27,2364.49,2337.13,2347.86,32758.5,0
+SPXU.US,D,20190628,000000,2324.54,2338.65,2302.87,2312.13,43272.5,0
+SPXU.US,D,20190701,000000,2228.15,2283.89,2223.13,2254.69,56272.2,0
+SPXU.US,D,20190702,000000,2255.54,2276.52,2235.55,2235.55,50079,0
+SPXU.US,D,20190703,000000,2221.45,2224.8,2184.02,2184.02,42331.8,0
+SPXU.US,D,20190705,000000,2214.91,2245.13,2188.22,2192.42,70954.3,0
+SPXU.US,D,20190708,000000,2224.8,2242.1,2216.74,2227.31,36545.5,0
+SPXU.US,D,20190709,000000,2258.89,2258.89,2214.05,2219.93,36197.3,0
+SPXU.US,D,20190710,000000,2194.1,2208.02,2166.55,2189.07,58271.9,0
+SPXU.US,D,20190711,000000,2174.93,2199.96,2169.89,2176.63,68777.7,0
+SPXU.US,D,20190712,000000,2165.7,2172.09,2145.07,2148.26,44767.9,0
+SPXU.US,D,20190715,000000,2138.53,2156.66,2137.51,2144.24,21318.8,0
+SPXU.US,D,20190716,000000,2148.26,2174.09,2143.4,2168.4,29993.1,0
+SPXU.US,D,20190717,000000,2168.4,2211.55,2164.2,2211.55,31730.4,0
+SPXU.US,D,20190718,000000,2224.8,2236.56,2179.11,2189.07,45485,0
+SPXU.US,D,20190719,000000,2163.37,2230.7,2162.52,2228.15,42172.8,0
+SPXU.US,D,20190722,000000,2217.45,2229.87,2196.61,2209.03,29133.8,0
+SPXU.US,D,20190723,000000,2182.33,2203.15,2164.02,2164.85,32525.9,0
+SPXU.US,D,20190724,000000,2182.33,2184.02,2134.17,2134.17,34410.1,0
+SPXU.US,D,20190725,000000,2144.24,2184.02,2144.24,2164.85,37675,0
+SPXU.US,D,20190726,000000,2148.26,2151.59,2117.7,2122.56,38570.2,0
+SPXU.US,D,20190729,000000,2125.93,2147.41,2124.75,2132.47,26629.5,0
+SPXU.US,D,20190730,000000,2167.41,2176.46,2140.85,2149.09,27774.3,0
+SPXU.US,D,20190731,000000,2145.72,2269.79,2140.19,2224.8,77045.9,0
+SPXU.US,D,20190801,000000,2219.93,2300.35,2145.72,2282.22,156425,0
+SPXU.US,D,20190802,000000,2303.74,2372.73,2299.69,2332.06,106351,0
+SPXU.US,D,20190805,000000,2443.37,2593.81,2440.03,2538.25,147395,0
+SPXU.US,D,20190806,000000,2488.21,2533.21,2433.33,2440.88,108051,0
+SPXU.US,D,20190807,000000,2526.49,2585.41,2414.33,2435.83,141026,0
+SPXU.US,D,20190808,000000,2394.37,2409.35,2295.5,2297.02,139092,0
+SPXU.US,D,20190809,000000,2319.49,2387.64,2302.87,2343.67,107169,0
+SPXU.US,D,20190812,000000,2380.93,2452.48,2368.52,2427.63,66107.4,0
+SPXU.US,D,20190813,000000,2437.7,2447.09,2274.85,2318.83,93332.3,0
+SPXU.US,D,20190814,000000,2422.57,2523.97,2406.12,2519.93,143248,0
+SPXU.US,D,20190815,000000,2495.76,2562.92,2476.62,2504.02,100881,0
+SPXU.US,D,20190816,000000,2455.81,2456.66,2380.93,2391.85,74402.6,0
+SPXU.US,D,20190819,000000,2310.44,2329.39,2288.81,2306.23,65589.9,0
+SPXU.US,D,20190820,000000,2320.51,2363.84,2306.23,2360.29,53326.9,0
+SPXU.US,D,20190821,000000,2302.87,2321.17,2293.01,2305.44,49542.8,0
+SPXU.US,D,20190822,000000,2286.26,2353.58,2268.79,2307.91,69314.4,0
+SPXU.US,D,20190823,000000,2342.02,2518.29,2298.01,2484.04,151899,0
+SPXU.US,D,20190826,000000,2422.57,2465.39,2402.78,2402.78,80846.9,0
+SPXU.US,D,20190827,000000,2365.17,2451.8,2354.42,2430.78,75855.1,0
+SPXU.US,D,20190828,000000,2451.8,2472.43,2376.07,2383.63,62606.4,0
+SPXU.US,D,20190829,000000,2311.27,2339.47,2277.18,2289.6,78579.4,0
+SPXU.US,D,20190830,000000,2252.34,2318.83,2252.34,2295.5,77520.1,0
+SPXU.US,D,20190903,000000,2341.16,2369.54,2315.81,2332.91,76482.3,0
+SPXU.US,D,20190904,000000,2278.01,2298.01,2256.38,2258.08,57666.3,0
+SPXU.US,D,20190905,000000,2194.1,2197.45,2147.58,2171.6,98598.7,0
+SPXU.US,D,20190906,000000,2161.69,2179.11,2150.96,2163.37,53657,0
+SPXU.US,D,20190909,000000,2140.19,2184.85,2140.19,2163.37,31121.9,0
+SPXU.US,D,20190910,000000,2182.33,2212.41,2162.52,2162.52,52244.4,0
+SPXU.US,D,20190911,000000,2159.17,2173.27,2117.7,2117.7,55224.3,0
+SPXU.US,D,20190912,000000,2098.56,2116.01,2073.51,2099.42,67043.6,0
+SPXU.US,D,20190913,000000,2089.32,2111.65,2080.59,2105.26,34777.1,0
+SPXU.US,D,20190916,000000,2130.11,2138.53,2112.67,2121.72,36398.9,0
+SPXU.US,D,20190917,000000,2130.11,2131.79,2105.26,2107.62,63138.9,0
+SPXU.US,D,20190918,000000,2117.7,2164.2,2101.1,2102.57,60848.4,0
+SPXU.US,D,20190919,000000,2096.9,2113.35,2072.71,2105.96,36588.8,0
+SPXU.US,D,20190920,000000,2091.84,2153.63,2086.13,2138.53,60758.5,0
+SPXU.US,D,20190923,000000,2152.6,2157.97,2121.05,2138.53,30917,0
+SPXU.US,D,20190924,000000,2113.35,2210.71,2102.57,2191.55,122204,0
+SPXU.US,D,20190925,000000,2188.22,2223.29,2139.03,2151.59,75806.5,0
+SPXU.US,D,20190926,000000,2151.59,2198.28,2146.58,2165.7,50760,0
+SPXU.US,D,20190927,000000,2146.58,2237.58,2144.89,2201.66,85149.6,0
+SPXU.US,D,20190930,000000,2188.22,2189.88,2152.3,2168.23,42907.4,0
+SPXU.US,D,20191001,000000,2148.91,2252.52,2133.98,2248.3,85762.9,0
+SPXU.US,D,20191002,000000,2289.3,2400.24,2288.47,2368.52,120715,0
+SPXU.US,D,20191003,000000,2375.22,2448.61,2310.06,2310.06,128591,0
+SPXU.US,D,20191004,000000,2292.63,2294.31,2211.55,2218.43,92553.8,0
+SPXU.US,D,20191007,000000,2237.58,2253.36,2197.45,2247.46,70803.1,0
+SPXU.US,D,20191008,000000,2294.99,2351.87,2275.02,2349.39,105560,0
+SPXU.US,D,20191009,000000,2297.5,2314.28,2259.9,2285.07,61631.1,0
+SPXU.US,D,20191010,000000,2290.12,2292.63,2217.09,2240.75,61862.5,0
+SPXU.US,D,20191011,000000,2172.43,2174.09,2114.7,2169.76,119621,0
+SPXU.US,D,20191014,000000,2178.83,2185.71,2162.33,2174.8,33754.4,0
+SPXU.US,D,20191015,000000,2153.97,2154.81,2095.54,2114.02,64193.5,0
+SPXU.US,D,20191016,000000,2124.75,2134.49,2108.12,2124.75,45737.9,0
+SPXU.US,D,20191017,000000,2097.21,2122.43,2085.64,2108.12,39757.3,0
+SPXU.US,D,20191018,000000,2118.89,2154.81,2104.42,2133.14,41041.3,0
+SPXU.US,D,20191021,000000,2104.78,2114.7,2087.3,2089.85,31453,0
+SPXU.US,D,20191022,000000,2079.76,2114.37,2073.87,2111.31,41301.7,0
+SPXU.US,D,20191023,000000,2119.71,2124.1,2093,2093.86,41055.2,0
+SPXU.US,D,20191024,000000,2074.71,2103.92,2070.69,2084.77,49556.5,0
+SPXU.US,D,20191025,000000,2098.24,2098.88,2047.86,2060.63,64770.7,0
+SPXU.US,D,20191028,000000,2034.76,2034.76,2014.28,2023.03,42752.8,0
+SPXU.US,D,20191029,000000,2032.23,2034.76,2007.24,2028.86,47779.6,0
+SPXU.US,D,20191030,000000,2024.67,2052.08,2002.22,2008.92,77945.2,0
+SPXU.US,D,20191031,000000,2012.08,2057.77,2011.23,2026.37,56071.1,0
+SPXU.US,D,20191101,000000,1994.63,1998.5,1970.46,1972.15,66163.8,0
+SPXU.US,D,20191104,000000,1937.88,1955.19,1934.53,1948.65,42543.8,0
+SPXU.US,D,20191105,000000,1942.76,1960.39,1937.38,1955.51,41367.6,0
+SPXU.US,D,20191106,000000,1954.5,1973.83,1947.81,1952.19,49792.7,0
+SPXU.US,D,20191107,000000,1926.98,1943.79,1908.69,1932.86,77096.8,0
+SPXU.US,D,20191108,000000,1940.25,1955.51,1919.62,1919.62,45467.9,0
+SPXU.US,D,20191111,000000,1947.11,1950.83,1927.17,1930.34,29074.9,0
+SPXU.US,D,20191112,000000,1923.63,1934.53,1900.47,1920.26,46693.5,0
+SPXU.US,D,20191113,000000,1939.58,1944.43,1909.02,1916.22,66022.9,0
+SPXU.US,D,20191114,000000,1924.45,1936.21,1907.84,1909.53,47061.3,0
+SPXU.US,D,20191115,000000,1885.19,1896.92,1866.87,1866.87,56657.9,0
+SPXU.US,D,20191118,000000,1872.75,1882.34,1860.18,1863.51,45266,0
+SPXU.US,D,20191119,000000,1854.45,1879.48,1853.44,1866.04,46302.4,0
+SPXU.US,D,20191120,000000,1877.79,1918.59,1868.57,1887.71,96710.3,0
+SPXU.US,D,20191121,000000,1887,1914.57,1884.01,1898.79,76613.7,0
+SPXU.US,D,20191122,000000,1881.99,1906.16,1880.64,1886.03,50333.2,0
+SPXU.US,D,20191125,000000,1866.04,1866.87,1841.02,1841.02,58417.9,0
+SPXU.US,D,20191126,000000,1840.19,1847.76,1826.08,1829.28,56809,0
+SPXU.US,D,20191127,000000,1820.18,1826.08,1806.12,1806.77,52439.3,0
+SPXU.US,D,20191129,000000,1817.69,1831.97,1811.81,1828.59,44206,0
+SPXU.US,D,20191202,000000,1823.55,1881.66,1821.04,1872.75,106966,0
+SPXU.US,D,20191203,000000,1928.63,1956.2,1910.36,1912.03,120266,0
+SPXU.US,D,20191204,000000,1890.23,1897.79,1864.52,1875.26,69665.5,0
+SPXU.US,D,20191205,000000,1862.67,1892.74,1862.67,1866.04,65957.3,0
+SPXU.US,D,20191206,000000,1830.29,1830.29,1808.46,1817.69,100341,0
+SPXU.US,D,20191209,000000,1824.38,1834.32,1811.16,1833.48,31707.9,0
+SPXU.US,D,20191210,000000,1836.01,1852.78,1822.73,1839.33,64733.9,0
+SPXU.US,D,20191211,000000,1830.95,1839.33,1820.18,1824.38,41150.9,0
+SPXU.US,D,20191212,000000,1825.24,1830.29,1763.44,1777.57,157307,0
+SPXU.US,D,20191213,000000,1782.59,1797.37,1752.55,1775.05,123484,0
+SPXU.US,D,20191216,000000,1744.33,1744.33,1728.06,1738.26,83841.5,0
+SPXU.US,D,20191217,000000,1730.9,1739.31,1727.54,1739.31,79861.1,0
+SPXU.US,D,20191218,000000,1730.9,1739.31,1726.86,1737.61,42624.1,0
+SPXU.US,D,20191219,000000,1735.77,1735.77,1715.79,1716.77,79242.4,0
+SPXU.US,D,20191220,000000,1699.16,1700.69,1684.05,1689.93,72594.4,0
+SPXU.US,D,20191223,000000,1683.22,1690.44,1680.86,1686.57,46723,0
+SPXU.US,D,20191224,000000,1684.92,1693.8,1684.05,1687.58,27299.7,0
+SPXU.US,D,20191226,000000,1682.38,1682.54,1662.39,1662.39,56888,0
+SPXU.US,D,20191227,000000,1648.97,1672.29,1648.97,1663.24,72706.6,0
+SPXU.US,D,20191230,000000,1663.24,1699.16,1660.72,1692.61,104543,0
+SPXU.US,D,20191231,000000,1701.68,1706.72,1675.81,1678.18,107629,0
+SPXU.US,D,20200102,000000,1652.34,1670.62,1633.86,1633.86,90355.2,0
+SPXU.US,D,20200103,000000,1690.94,1690.94,1653.09,1669.87,117531,0
+SPXU.US,D,20200106,000000,1702.7,1702.7,1651.41,1651.49,86773.1,0
+SPXU.US,D,20200107,000000,1661.56,1674.15,1653.17,1667.35,72230,0
+SPXU.US,D,20200108,000000,1664.07,1667.35,1619.59,1640.57,139787,0
+SPXU.US,D,20200109,000000,1614.56,1624.04,1606.4,1608.67,119241,0
+SPXU.US,D,20200110,000000,1598.68,1628.81,1596.17,1622.11,100645,0
+SPXU.US,D,20200113,000000,1611.18,1618.74,1588.61,1588.61,77241.1,0
+SPXU.US,D,20200114,000000,1594.48,1604.47,1579.38,1597.02,101678,0
+SPXU.US,D,20200115,000000,1598.68,1599.53,1572.66,1586.93,91035.2,0
+SPXU.US,D,20200116,000000,1565.11,1567.64,1546.73,1550,74896.7,0
+SPXU.US,D,20200117,000000,1535.8,1544.96,1529.09,1530.77,51242.5,0
+SPXU.US,D,20200121,000000,1547.48,1548.31,1529.93,1542.45,68716.5,0
+SPXU.US,D,20200122,000000,1528.27,1543.28,1518.18,1539.92,52450.9,0
+SPXU.US,D,20200123,000000,1552.52,1568.47,1534.14,1534.98,85183,0
+SPXU.US,D,20200124,000000,1527.43,1597.43,1525.99,1578.55,134271,0
+SPXU.US,D,20200127,000000,1659.86,1665.68,1630.5,1653.17,191871,0
+SPXU.US,D,20200128,000000,1630.5,1638.88,1588.61,1602.8,148150,0
+SPXU.US,D,20200129,000000,1581.05,1610.28,1577.71,1606.99,83969.5,0
+SPXU.US,D,20200130,000000,1642.25,1653.17,1587.78,1591.12,220458,0
+SPXU.US,D,20200131,000000,1602.8,1693.28,1600.36,1677.51,220989,0
+SPXU.US,D,20200203,000000,1654.83,1655.68,1610.28,1642.25,165366,0
+SPXU.US,D,20200204,000000,1582.74,1587.78,1552.52,1566.79,171122,0
+SPXU.US,D,20200205,000000,1520.69,1544.13,1509.8,1512.31,142286,0
+SPXU.US,D,20200206,000000,1498.88,1514.83,1495.52,1498.88,78219.2,0
+SPXU.US,D,20200207,000000,1514.83,1529.93,1503.92,1521.54,92888.5,0
+SPXU.US,D,20200210,000000,1536.64,1536.64,1487.96,1487.96,68638.7,0
+SPXU.US,D,20200211,000000,1468.74,1487.96,1456.99,1480.4,70242.4,0
+SPXU.US,D,20200212,000000,1459.52,1465.8,1449.43,1452.79,77750.8,0
+SPXU.US,D,20200213,000000,1473.79,1477.05,1444.57,1457.83,80235.9,0
+SPXU.US,D,20200214,000000,1452.79,1470,1449.43,1451.95,87012,0
+SPXU.US,D,20200218,000000,1466.22,1482.93,1457.33,1462.86,86356,0
+SPXU.US,D,20200219,000000,1449.43,1453.38,1432.65,1441.05,56206,0
+SPXU.US,D,20200220,000000,1450.27,1502.23,1438.53,1460.35,142376,0
+SPXU.US,D,20200221,000000,1480.4,1517.35,1475.87,1505.58,125009,0
+SPXU.US,D,20200224,000000,1643.93,1671.96,1610.34,1655.68,277515,0
+SPXU.US,D,20200225,000000,1632.18,1822.05,1622.94,1805.79,331460,0
+SPXU.US,D,20200226,000000,1780.58,1841.02,1712.59,1824.92,294748,0
+SPXU.US,D,20200227,000000,1935.71,2075.74,1861.85,2074.04,408862,0
+SPXU.US,D,20200228,000000,2260.9,2327.87,2096.55,2107.45,459591,0
+SPXU.US,D,20200302,000000,2059.6,2141.04,1824.92,1824.92,368620,0
+SPXU.US,D,20200303,000000,1818.2,2032.08,1741.97,1984.24,316771,0
+SPXU.US,D,20200304,000000,1867.71,1921.26,1731.06,1731.06,316049,0
+SPXU.US,D,20200305,000000,1868.57,1948.13,1807.29,1906.34,262546,0
+SPXU.US,D,20200306,000000,2085.82,2139.86,1978.35,1998.5,377982,0
+SPXU.US,D,20200309,000000,2430.96,2489.73,2272.67,2472.92,290511,0
+SPXU.US,D,20200310,000000,2199.96,2497.31,2095.86,2097.39,290286,0
+SPXU.US,D,20200311,000000,2264.28,2478.82,2237.41,2401.73,250314,0
+SPXU.US,D,20200312,000000,2933.98,3105.21,2605.56,3100.85,395193,0
+SPXU.US,D,20200313,000000,2539.24,3045.6,2247.64,2255.89,378250,0
+SPXU.US,D,20200316,000000,3005.3,3101.85,2581.91,2992.74,327333,0
+SPXU.US,D,20200317,000000,2803.98,3099.97,2383.31,2532.54,318849,0
+SPXU.US,D,20200318,000000,2965.87,3215.02,2695.74,2822.49,313845,0
+SPXU.US,D,20200319,000000,2894.66,3141.94,2609.61,2822.49,305715,0
+SPXU.US,D,20200320,000000,2731.99,3224.04,2667.52,3213.32,345531,0
+SPXU.US,D,20200323,000000,3249.23,3661.77,3199.04,3481.59,344021,0
+SPXU.US,D,20200324,000000,3033.02,3033.02,2502.33,2514.08,448426,0
+SPXU.US,D,20200325,000000,2456.13,2614.77,2111.99,2405.76,502027,0
+SPXU.US,D,20200326,000000,2325.19,2335.26,1934.9,1981.88,577497,0
+SPXU.US,D,20200327,000000,2150.43,2201.83,1983.52,2143.04,461037,0
+SPXU.US,D,20200330,000000,2093.53,2142.22,1922.28,1939.91,386390,0
+SPXU.US,D,20200331,000000,1959.25,2056.61,1899.6,2024.67,403004,0
+SPXU.US,D,20200401,000000,2254.19,2347.03,2170.41,2292.47,536528,0
+SPXU.US,D,20200402,000000,2325.19,2339.47,2113.68,2138.01,609011,0
+SPXU.US,D,20200403,000000,2164.02,2304.2,2100.25,2227.85,489675,0
+SPXU.US,D,20200406,000000,1967.61,1998.65,1725.01,1777.92,532285,0
+SPXU.US,D,20200407,000000,1586.51,1772.86,1573.93,1768.66,711039,0
+SPXU.US,D,20200408,000000,1710.75,1759.76,1564.68,1589.03,577551,0
+SPXU.US,D,20200409,000000,1528.59,1563.84,1464.79,1514.32,715878,0
+SPXU.US,D,20200413,000000,1534.47,1628.47,1529.85,1560.49,533025,0
+SPXU.US,D,20200414,000000,1467.32,1485.78,1405.19,1418.63,558244,0
+SPXU.US,D,20200415,000000,1513.26,1544.54,1479.06,1510.96,514584,0
+SPXU.US,D,20200416,000000,1488.3,1542.86,1473.18,1487.47,531401,0
+SPXU.US,D,20200417,000000,1387.57,1435.36,1357.35,1365.75,501994,0
+SPXU.US,D,20200420,000000,1427.03,1443.82,1372.46,1437.93,515569,0
+SPXU.US,D,20200421,000000,1516.84,1585.67,1494.18,1572.25,654271,0
+SPXU.US,D,20200422,000000,1479.91,1503.41,1433.75,1465.64,530732,0
+SPXU.US,D,20200423,000000,1443.82,1471.42,1390.1,1464.79,614527,0
+SPXU.US,D,20200424,000000,1441.29,1474.87,1393.44,1404.34,508559,0
+SPXU.US,D,20200427,000000,1373.3,1380,1325.45,1341.39,424635,0
+SPXU.US,D,20200428,000000,1287.67,1366.58,1281.8,1359.86,554713,0
+SPXU.US,D,20200429,000000,1278.45,1295.23,1231.43,1254.1,649144,0
+SPXU.US,D,20200430,000000,1274.23,1313.69,1267.52,1291.03,595596,0
+SPXU.US,D,20200501,000000,1359.86,1409.4,1348.95,1392.61,555087,0
+SPXU.US,D,20200504,000000,1426.19,1445.49,1374.98,1379.16,429366,0
+SPXU.US,D,20200505,000000,1335.71,1348.95,1297.76,1341.39,362075,0
+SPXU.US,D,20200506,000000,1317.06,1370.78,1309.78,1367.42,350816,0
+SPXU.US,D,20200507,000000,1318.73,1327.13,1289.36,1318.73,443540,0
+SPXU.US,D,20200508,000000,1272.57,1290.2,1248.22,1252.43,356946,0
+SPXU.US,D,20200511,000000,1281.8,1286.84,1233.96,1252.43,355104,0
+SPXU.US,D,20200512,000000,1236.2,1329.64,1229.77,1327.13,404782,0
+SPXU.US,D,20200513,000000,1338.05,1434.57,1320.42,1396.81,754040,0
+SPXU.US,D,20200514,000000,1438.49,1476.56,1346.45,1346.45,746504,0
+SPXU.US,D,20200515,000000,1384.21,1400.16,1328.81,1328.81,483659,0
+SPXU.US,D,20200518,000000,1234.8,1239.07,1184.43,1206.26,515010,0
+SPXU.US,D,20200519,000000,1213.81,1244.03,1191.99,1242.36,333691,0
+SPXU.US,D,20200520,000000,1194.49,1197.86,1168.48,1181.06,369015,0
+SPXU.US,D,20200521,000000,1183.58,1219.68,1171,1205.41,460239,0
+SPXU.US,D,20200522,000000,1208.78,1225.57,1195.35,1197.86,287959,0
+SPXU.US,D,20200526,000000,1118.95,1158.41,1116.43,1151.7,403450,0
+SPXU.US,D,20200527,000000,1118.95,1179.4,1102.16,1103,559423,0
+SPXU.US,D,20200528,000000,1090.41,1115.6,1066.07,1107.19,468193,0
+SPXU.US,D,20200529,000000,1114.76,1144.97,1085.79,1095.45,550145,0
+SPXU.US,D,20200601,000000,1102.16,1106.37,1071.94,1078.66,286912,0
+SPXU.US,D,20200602,000000,1069.44,1084.54,1052.64,1052.64,283754,0
+SPXU.US,D,20200603,000000,1031.65,1033.31,998.91,1010.67,479884,0
+SPXU.US,D,20200604,000000,1022.41,1040.04,1002.27,1019.07,329391,0
+SPXU.US,D,20200605,000000,960.296,961.145,920.842,940.993,527071,0
+SPXU.US,D,20200608,000000,931.761,936.791,903.219,904.061,336369,0
+SPXU.US,D,20200609,000000,930.082,937.634,911.614,924.207,317483,0
+SPXU.US,D,20200610,000000,919.607,947.71,910.776,940.159,433567,0
+SPXU.US,D,20200611,000000,1008.15,1109.71,1002.27,1103.85,884657,0
+SPXU.US,D,20200612,000000,1019.07,1125.33,1008.99,1062.72,1091312,0
+SPXU.US,D,20200615,000000,1129.87,1141.62,1020.74,1035.01,860891,0
+SPXU.US,D,20200616,000000,947.71,1026.62,946.095,972.893,741071,0
+SPXU.US,D,20200617,000000,963.658,993.05,960.296,985.481,385385,0
+SPXU.US,D,20200618,000000,1002.27,1006.47,979.604,984.641,319308,0
+SPXU.US,D,20200619,000000,948.712,1014.86,946.879,1002.27,528495,0
+SPXU.US,D,20200622,000000,1007.3,1019.91,977.924,980.443,320847,0
+SPXU.US,D,20200623,000000,956.11,972.893,945.196,967.854,409566,0
+SPXU.US,D,20200624,000000,989.675,1061.04,982.962,1041.72,745535,0
+SPXU.US,D,20200625,000000,1049.28,1071.11,1005.62,1010.67,492992,0
+SPXU.US,D,20200626,000000,1020.74,1087.06,1018.22,1079.51,600243,0
+SPXU.US,D,20200629,000000,1066.91,1092.93,1033.31,1034.18,509976,0
+SPXU.US,D,20200630,000000,1037.94,1039.2,974.573,990.524,378989,0
+SPXU.US,D,20200701,000000,981.293,986.321,959.464,970.373,382157,0
+SPXU.US,D,20200702,000000,936.791,962.809,923.371,955.269,403100,0
+SPXU.US,D,20200706,000000,918.332,925.043,906.582,911.614,372874,0
+SPXU.US,D,20200707,000000,926.726,942.671,907.417,940.159,302731,0
+SPXU.US,D,20200708,000000,932.596,949.393,916.652,917.496,348638,0
+SPXU.US,D,20200709,000000,912.449,966.173,909.931,932.596,460451,0
+SPXU.US,D,20200710,000000,935.557,948.446,902.383,904.061,394962,0
+SPXU.US,D,20200713,000000,883.077,934.701,861.249,927.563,660675,0
+SPXU.US,D,20200714,000000,940.993,953.587,888.947,891.468,664224,0
+SPXU.US,D,20200715,000000,862.926,888.947,857.892,866.287,482863,0
+SPXU.US,D,20200716,000000,884.753,889.791,872.165,877.199,328152,0
+SPXU.US,D,20200717,000000,867.964,883.915,861.249,867.964,241414,0
+SPXU.US,D,20200720,000000,871.321,876.78,841.101,846.98,239012,0
+SPXU.US,D,20200721,000000,830.19,850.337,826.836,842.782,295649,0
+SPXU.US,D,20200722,000000,845.299,846.004,825.156,826.836,240169,0
+SPXU.US,D,20200723,000000,831.029,867.964,824.315,857.055,367876,0
+SPXU.US,D,20200724,000000,873.842,886.434,864.606,873.004,362513,0
+SPXU.US,D,20200727,000000,867.964,874.682,852.858,853.694,186117,0
+SPXU.US,D,20200728,000000,861.249,873.004,851.176,868.803,237181,0
+SPXU.US,D,20200729,000000,862.926,863.768,833.55,839.425,301512,0
+SPXU.US,D,20200730,000000,863.768,880.977,843.621,846.98,405898,0
+SPXU.US,D,20200731,000000,831.87,867.545,826.836,826.836,362716,0
+SPXU.US,D,20200803,000000,814.244,818.437,803.331,810.882,252342,0
+SPXU.US,D,20200804,000000,817.597,817.597,800.811,800.811,189975,0
+SPXU.US,D,20200805,000000,790.739,792.416,783.352,785.701,272925,0
+SPXU.US,D,20200806,000000,789.056,792.416,768.072,770.592,246364,0
+SPXU.US,D,20200807,000000,777.308,784.025,766.395,767.236,296316,0
+SPXU.US,D,20200810,000000,763.873,778.984,759.681,760.52,212985,0
+SPXU.US,D,20200811,000000,751.285,785.632,747.927,779.827,368175,0
+SPXU.US,D,20200812,000000,760.52,761.361,741.21,747.927,311013,0
+SPXU.US,D,20200813,000000,752.125,757.999,741.21,750.444,246996,0
+SPXU.US,D,20200814,000000,754.643,759.681,747.088,752.125,215288,0
+SPXU.US,D,20200817,000000,743.731,747.088,741.21,744.571,145073,0
+SPXU.US,D,20200818,000000,740.37,752.961,736.18,740.37,184554,0
+SPXU.US,D,20200819,000000,737.016,752.125,732.819,748.764,233018,0
+SPXU.US,D,20200820,000000,762.201,762.201,737.853,742.051,276568,0
+SPXU.US,D,20200821,000000,744.571,746.248,731.982,732.819,216651,0
+SPXU.US,D,20200824,000000,715.612,723.587,710.152,710.152,246249,0
+SPXU.US,D,20200825,000000,707.634,715.174,702.6,703.436,187743,0
+SPXU.US,D,20200826,000000,699.238,703.436,680.772,681.613,278288,0
+SPXU.US,D,20200827,000000,677.415,688.331,668.181,677.415,344470,0
+SPXU.US,D,20200828,000000,670.7,679.096,663.985,664.822,188479,0
+SPXU.US,D,20200831,000000,666.503,673.217,659.873,671.536,185059,0
+SPXU.US,D,20200901,000000,667.339,672.377,652.23,653.07,188300,0
+SPXU.US,D,20200902,000000,640.481,648.036,618.657,624.532,383510,0
+SPXU.US,D,20200903,000000,634.036,703.436,631.246,689.169,925730,0
+SPXU.US,D,20200904,000000,684.166,751.285,674.058,705.953,906708,0
+SPXU.US,D,20200908,000000,742.051,765.135,733.659,762.201,615283,0
+SPXU.US,D,20200909,000000,733.524,739.886,699.238,717.709,541322,0
+SPXU.US,D,20200910,000000,704.279,762.179,700.079,754.643,524352,0
+SPXU.US,D,20200911,000000,742.887,775.625,734.542,754.643,449438,0
+SPXU.US,D,20200914,000000,731.137,734.495,711.835,723.587,244425,0
+SPXU.US,D,20200915,000000,706.797,720.648,700.92,712.671,210042,0
+SPXU.US,D,20200916,000000,704.279,723.587,695.044,721.905,233029,0
+SPXU.US,D,20200917,000000,755.479,759.681,729.04,741.21,325992,0
+SPXU.US,D,20200918,000000,734.912,784.025,734.495,767.236,328300,0
+SPXU.US,D,20200921,000000,801.651,828.514,791.576,791.576,456577,0
+SPXU.US,D,20200922,000000,780.664,799.971,763.873,768.072,295701,0
+SPXU.US,D,20200923,000000,763.034,824.315,761.361,820.118,448870,0
+SPXU.US,D,20200924,000000,832.71,842.782,789.073,813.4,472918,0
+SPXU.US,D,20200925,000000,821.277,827.757,768.089,775.625,319520,0
+SPXU.US,D,20200928,000000,743.731,751.285,731.137,735.337,253593,0
+SPXU.US,D,20200929,000000,737.838,753.807,732.4,747.088,191665,0
+SPXU.US,D,20200930,000000,742.887,744.687,708.475,730.302,408581,0
+SPXU.US,D,20201001,000000,711.835,730.302,706.056,717.709,351148,0
+SPXU.US,D,20201002,000000,751.285,754.643,724.423,737.853,535387,0
+SPXU.US,D,20201005,000000,722.743,722.743,696.72,698.403,207123,0
+SPXU.US,D,20201006,000000,698.403,731.137,683.294,727.781,476956,0
+SPXU.US,D,20201007,000000,707.634,707.634,684.13,690.848,254249,0
+SPXU.US,D,20201008,000000,678.259,683.294,671.536,672.377,207094,0
+SPXU.US,D,20201009,000000,661.464,665.667,650.554,653.07,234719,0
+SPXU.US,D,20201012,000000,637.964,641.322,612.779,621.175,292456,0
+SPXU.US,D,20201013,000000,623.692,639.642,622.015,632.088,208054,0
+SPXU.US,D,20201014,000000,631.246,650.554,624.532,644.68,215724,0
+SPXU.US,D,20201015,000000,669.019,672.377,645.519,648.036,243784,0
+SPXU.US,D,20201016,000000,640.481,650.554,630.408,648.877,214140,0
+SPXU.US,D,20201019,000000,641.322,684.97,637.964,678.259,239175,0
+SPXU.US,D,20201020,000000,670.7,674.898,649.714,669.856,320803,0
+SPXU.US,D,20201021,000000,671.536,676.575,657.271,674.058,301555,0
+SPXU.US,D,20201022,000000,674.058,686.651,659.789,663.146,263965,0
+SPXU.US,D,20201023,000000,655.592,672.278,655.592,656.428,173922,0
+SPXU.US,D,20201026,000000,678.259,714.348,672.377,692.524,428809,0
+SPXU.US,D,20201027,000000,690.848,701.755,688.331,700.079,266269,0
+SPXU.US,D,20201028,000000,738.688,775.208,733.659,771.429,538445,0
+SPXU.US,D,20201029,000000,769.754,782.763,724.002,747.927,422895,0
+SPXU.US,D,20201030,000000,761.361,797.872,749.605,770.592,544932,0
+SPXU.US,D,20201102,000000,745.407,766.395,729.46,744.571,449837,0
+SPXU.US,D,20201103,000000,721.237,725.26,690.848,705.117,449615,0
+SPXU.US,D,20201104,000000,675.735,683.294,631.246,658.952,784854,0
+SPXU.US,D,20201105,000000,623.692,627.89,608.581,618.657,536984,0
+SPXU.US,D,20201106,000000,622.015,633.767,612.779,620.334,358460,0
+SPXU.US,D,20201109,000000,546.465,599.351,544.787,596.826,623651,0
+SPXU.US,D,20201110,000000,602.708,616.977,593.473,597.671,407229,0
+SPXU.US,D,20201111,000000,585.914,594.178,580.932,585.077,265211,0
+SPXU.US,D,20201112,000000,592.636,612.779,586.759,601.868,404350,0
+SPXU.US,D,20201113,000000,593.473,595.149,573.326,577.523,302813,0
+SPXU.US,D,20201116,000000,562.417,570.805,556.54,557.374,243462,0
+SPXU.US,D,20201117,000000,568.292,575.846,559.056,564.091,209821,0
+SPXU.US,D,20201118,000000,564.091,585.914,560.737,585.077,181212,0
+SPXU.US,D,20201119,000000,589.275,595.991,575.846,578.363,216632,0
+SPXU.US,D,20201120,000000,580.88,590.115,578.363,590.115,221091,0
+SPXU.US,D,20201123,000000,579.203,592.636,572.486,580.04,215187,0
+SPXU.US,D,20201124,000000,566.614,570.805,548.144,550.661,277514,0
+SPXU.US,D,20201125,000000,552.341,559.896,551.502,554.02,154811,0
+SPXU.US,D,20201127,000000,548.985,554.02,546.465,549.823,85328.7,0
+SPXU.US,D,20201130,000000,554.02,569.968,551.502,556.54,218503,0
+SPXU.US,D,20201201,000000,540.589,543.948,530.515,538.913,260869,0
+SPXU.US,D,20201202,000000,543.111,546.465,533.875,534.716,153062,0
+SPXU.US,D,20201203,000000,534.716,540.589,528.838,534.716,190702,0
+SPXU.US,D,20201204,000000,532.198,533.035,521.28,522.958,194752,0
+SPXU.US,D,20201207,000000,523.8,530.515,522.119,522.958,153231,0
+SPXU.US,D,20201208,000000,530.515,530.515,517.089,520.442,151195,0
+SPXU.US,D,20201209,000000,517.089,538.07,516.246,533.035,238389,0
+SPXU.US,D,20201210,000000,540.572,544.787,529.674,533.875,196790,0
+SPXU.US,D,20201211,000000,543.111,549.823,534.716,536.393,209518,0
+SPXU.US,D,20201214,000000,525.48,543.948,520.442,543.948,198198,0
+SPXU.US,D,20201215,000000,531.354,538.07,521.28,521.28,204914,0
+SPXU.US,D,20201216,000000,520.442,524.639,514.565,518.766,145247,0
+SPXU.US,D,20201217,000000,511.208,515.405,509.531,511.208,132408,0
+SPXU.US,D,20201218,000000,509.531,525.48,507.854,515.405,212818,0
+SPXU.US,D,20201221,000000,533.875,546.465,517.926,520.442,303243,0
+SPXU.US,D,20201222,000000,521.28,529.674,519.606,523.8,145237,0
+SPXU.US,D,20201223,000000,520.442,523.8,514.565,522.119,154004,0
+SPXU.US,D,20201224,000000,520.442,523.8,517.089,517.089,75039.9,0
+SPXU.US,D,20201228,000000,506.172,508.694,501.976,502.817,213804,0
+SPXU.US,D,20201229,000000,496.937,508.694,496.101,505.334,165789,0
+SPXU.US,D,20201230,000000,502.817,506.172,499.878,503.656,142431,0
+SPXU.US,D,20201231,000000,504.493,507.854,493.584,496.937,255373,0
+SPXU.US,D,20210104,000000,490.224,533.017,490.224,516.246,359836,0
+SPXU.US,D,20210105,000000,520.442,520.442,501.134,506.172,325457,0
+SPXU.US,D,20210106,000000,512.889,514.565,482.669,496.101,440997,0
+SPXU.US,D,20210107,000000,486.868,487.707,471.756,474.274,302999,0
+SPXU.US,D,20210108,000000,470.077,482.669,465.879,466.718,315586,0
+SPXU.US,D,20210111,000000,480.148,480.148,469.24,476.795,327224,0
+SPXU.US,D,20210112,000000,475.954,485.187,471.756,474.274,274191,0
+SPXU.US,D,20210113,000000,475.954,479.311,467.56,471.756,202190,0
+SPXU.US,D,20210114,000000,469.24,478.472,466.718,477.632,240138,0
+SPXU.US,D,20210115,000000,483.51,495.265,480.148,487.707,358602,0
+SPXU.US,D,20210119,000000,476.795,483.51,473.429,476.795,238576,0
+SPXU.US,D,20210120,000000,466.718,468.399,452.451,455.807,258159,0
+SPXU.US,D,20210121,000000,454.039,458.325,452.279,454.797,248076,0
+SPXU.US,D,20210122,000000,462.353,463.366,455.472,459.836,470699,0
+SPXU.US,D,20210125,000000,456.747,475.451,452.785,454.466,712507,0
+SPXU.US,D,20210126,000000,450.603,457.154,449.094,456.645,530155,0
+SPXU.US,D,20210127,000000,469.407,498.149,469.055,489.723,851972,0
+SPXU.US,D,20210128,000000,481.999,483.677,460.006,476.795,571134,0
+SPXU.US,D,20210129,000000,484.846,512.382,480.486,504.83,819334,0
+SPXU.US,D,20210201,000000,491.235,500.128,475.954,480.486,450088,0
+SPXU.US,D,20210202,000000,467.388,467.56,453.621,459.836,454004,0
+SPXU.US,D,20210203,000000,456.645,463.868,452.451,459.164,346798,0
+SPXU.US,D,20210204,000000,455.306,455.771,443.383,443.717,320756,0
+SPXU.US,D,20210205,000000,436.412,442.379,435.576,438.014,322408,0
+SPXU.US,D,20210208,000000,432.641,435.832,428.274,428.274,259984,0
+SPXU.US,D,20210209,000000,431.801,432.976,427.298,429.615,202095,0
+SPXU.US,D,20210210,000000,423.071,438.516,422.735,429.786,442428,0
+SPXU.US,D,20210211,000000,426.262,436.668,424.745,427.604,375325,0
+SPXU.US,D,20210212,000000,431.296,431.296,420.722,421.391,240847,0
+SPXU.US,D,20210216,000000,417.528,425.109,416.605,422.232,318775,0
+SPXU.US,D,20210217,000000,428.946,432.303,421.558,422.061,372888,0
+SPXU.US,D,20210218,000000,431.495,437.34,425.166,427.604,449051,0
+SPXU.US,D,20210219,000000,423.402,431.463,422.394,430.288,294701,0
+SPXU.US,D,20210222,000000,439.694,440.866,431.321,439.519,501296,0
+SPXU.US,D,20210223,000000,448.089,463.363,433.474,438.014,912752,0
+SPXU.US,D,20210224,000000,442.356,445.9,422.232,423.574,641284,0
+SPXU.US,D,20210225,000000,427.938,459.499,423.504,453.96,1023097,0
+SPXU.US,D,20210226,000000,447.17,469.069,442.713,461.682,939472,0
+SPXU.US,D,20210301,000000,442.379,442.545,423.071,427.767,586141,0
+SPXU.US,D,20210302,000000,427.269,438.551,426.262,437.34,459369,0
+SPXU.US,D,20210303,000000,440.531,455.64,437.002,454.967,669682,0
+SPXU.US,D,20210304,000000,456.309,489.383,446.067,472.259,1119077,0
+SPXU.US,D,20210305,000000,457.99,487.372,441.72,445.735,1232056,0
+SPXU.US,D,20210308,000000,442.379,453.459,431.713,452.451,755724,0
+SPXU.US,D,20210309,000000,437.508,439.694,423.406,432.976,751429,0
+SPXU.US,D,20210310,000000,424.417,429.786,418.958,425.082,711456,0
+SPXU.US,D,20210311,000000,416.354,417.866,405.107,411.988,445305,0
+SPXU.US,D,20210312,000000,416.525,419.297,409.807,410.141,397198,0
+SPXU.US,D,20210315,000000,409.64,416.688,401.916,402.753,366054,0
+SPXU.US,D,20210316,000000,401.077,407.037,398.56,404.101,398026,0
+SPXU.US,D,20210317,000000,408.798,412.491,397.551,400.237,413138,0
+SPXU.US,D,20210318,000000,409.137,419.626,401.916,418.034,477321,0
+SPXU.US,D,20210319,000000,418.874,427.687,413.499,420.045,559631,0
+SPXU.US,D,20210322,000000,418.707,418.707,405.442,409.977,446678,0
+SPXU.US,D,20210323,000000,412.663,422.394,407.369,419.543,396473,0
+SPXU.US,D,20210324,000000,414.843,426.43,409.3,426.43,497565,0
+SPXU.US,D,20210325,000000,431.324,438.014,416.187,419.376,739364,0
+SPXU.US,D,20210326,000000,415.011,417.059,397.384,399.062,541183,0
+SPXU.US,D,20210329,000000,403.427,408.267,396.373,399.062,434809,0
+SPXU.US,D,20210330,000000,403.765,407.627,400.404,401.916,433713,0
+SPXU.US,D,20210331,000000,400.909,400.909,392.35,397.551,376852,0
+SPXU.US,D,20210401,000000,391.506,391.841,384.286,384.457,373985,0
+SPXU.US,D,20210405,000000,376.565,376.565,366.494,367.836,580579,0
+SPXU.US,D,20210406,000000,369.348,370.519,365.653,369.011,214740,0
+SPXU.US,D,20210407,000000,369.348,370.519,366.359,367.163,292494,0
+SPXU.US,D,20210408,000000,363.639,366.49,361.961,361.961,203255,0
+SPXU.US,D,20210409,000000,362.584,362.634,353.732,354.07,300884,0
+SPXU.US,D,20210412,000000,355.746,357.426,353.061,353.566,222946,0
+SPXU.US,D,20210413,000000,354.238,355.158,348.947,350.881,209860,0
+SPXU.US,D,20210414,000000,350.545,355.746,347.858,353.732,378028,0
+SPXU.US,D,20210415,000000,348.204,348.447,342.066,342.988,551359,0
+SPXU.US,D,20210416,000000,339.127,343.087,337.783,338.959,367315,0
+SPXU.US,D,20210419,000000,341.815,347.858,340.602,344.333,527221,0
+SPXU.US,D,20210420,000000,347.587,355.662,345.592,351.551,586134,0
+SPXU.US,D,20210421,000000,353.732,353.901,341.312,341.477,323678,0
+SPXU.US,D,20210422,000000,342.653,354.07,340.137,350.881,742839,0
+SPXU.US,D,20210423,000000,350.041,350.041,335.939,339.798,405740,0
+SPXU.US,D,20210426,000000,337.952,339.127,336.127,337.28,317985,0
+SPXU.US,D,20210427,000000,337.113,340.639,336.44,337.618,310267,0
+SPXU.US,D,20210428,000000,337.449,339.297,334.283,337.952,249667,0
+SPXU.US,D,20210429,000000,330.9,340.469,330.084,332.075,567254,0
+SPXU.US,D,20210430,000000,337.449,340.469,335.268,337.952,355929,0
+SPXU.US,D,20210503,000000,332.917,337.28,331.908,335.769,251307,0
+SPXU.US,D,20210504,000000,341.312,351.553,339.884,342.316,573708,0
+SPXU.US,D,20210505,000000,337.952,343.325,337.113,341.643,147809,0
+SPXU.US,D,20210506,000000,341.981,347.018,333.421,333.421,408143,0
+SPXU.US,D,20210507,000000,331.626,333.384,324.691,326.201,541517,0
+SPXU.US,D,20210510,000000,325.385,336.275,325.024,335.603,429224,0
+SPXU.US,D,20210511,000000,347.688,354.912,342.485,344.835,812989,0
+SPXU.US,D,20210512,000000,352.555,368.505,349.033,366.83,899598,0
+SPXU.US,D,20210513,000000,362.801,362.801,348.194,353.566,806754,0
+SPXU.US,D,20210514,000000,346.176,346.176,335.016,337.28,567596,0
+SPXU.US,D,20210517,000000,340.303,345.184,337.952,339.629,392148,0
+SPXU.US,D,20210518,000000,339.127,349.202,338.625,348.528,290312,0
+SPXU.US,D,20210519,000000,361.791,365.569,351.216,351.216,744760,0
+SPXU.US,D,20210520,000000,349.369,349.536,336.799,340.469,351865,0
+SPXU.US,D,20210521,000000,336.28,342.314,332.917,341.14,507713,0
+SPXU.US,D,20210524,000000,334.763,335.742,327.794,330.395,522242,0
+SPXU.US,D,20210525,000000,328.048,334.136,326.875,332.409,343158,0
+SPXU.US,D,20210526,000000,331.571,333.925,329.423,331.067,253576,0
+SPXU.US,D,20210527,000000,328.384,330.566,326.873,330.566,246776,0
+SPXU.US,D,20210528,000000,326.201,329.052,325.557,328.887,300393,0
+SPXU.US,D,20210601,000000,322.507,330.395,322.171,329.558,275272,0
+SPXU.US,D,20210602,000000,327.373,330.214,325.697,327.543,328190,0
+SPXU.US,D,20210603,000000,333.579,337.2,328.551,331.571,495137,0
+SPXU.US,D,20210604,000000,326.7,326.873,321.668,322.34,485747,0
+SPXU.US,D,20210607,000000,322.34,325.486,321.921,322.842,263022,0
+SPXU.US,D,20210608,000000,321.332,327.373,320.831,322.677,294102,0
+SPXU.US,D,20210609,000000,321.164,324.855,320.831,324.353,192984,0
+SPXU.US,D,20210610,000000,321.164,324.524,317.468,319.822,321521,0
+SPXU.US,D,20210611,000000,318.308,321.662,317.972,317.972,240833,0
+SPXU.US,D,20210614,000000,318.142,320.996,315.96,315.96,216716,0
+SPXU.US,D,20210615,000000,315.623,319.989,315.623,317.972,215017,0
+SPXU.US,D,20210616,000000,317.303,328.048,317.103,323.011,490644,0
+SPXU.US,D,20210617,000000,324.307,329.558,321.164,323.346,413749,0
+SPXU.US,D,20210618,000000,331.406,337.029,329.926,336.105,580712,0
+SPXU.US,D,20210621,000000,332.075,334.091,321.668,321.836,480647,0
+SPXU.US,D,20210622,000000,322.003,323.934,314.95,316.798,360544,0
+SPXU.US,D,20210623,000000,316.965,318.308,314.786,317.806,206569,0
+SPXU.US,D,20210624,000000,312.934,313.608,311.426,312.264,287246,0
+SPXU.US,D,20210625,000000,310.587,311.511,308.091,308.908,222621,0
+SPXU.US,D,20210628,000000,308.235,310.75,306.893,306.893,246550,0
+SPXU.US,D,20210629,000000,306.056,307.901,304.88,306.558,172505,0
+SPXU.US,D,20210630,000000,308.068,308.068,304.544,305.721,252722,0
+SPXU.US,D,20210701,000000,304.041,304.376,300.516,300.516,332670,0
+SPXU.US,D,20210702,000000,298.29,298.988,293.295,293.8,391191,0
+SPXU.US,D,20210706,000000,293.967,301.504,293.295,295.476,366046,0
+SPXU.US,D,20210707,000000,294.103,298.499,291.786,292.287,391566,0
+SPXU.US,D,20210708,000000,304.041,306.391,297.827,299.337,754828,0
+SPXU.US,D,20210709,000000,296.316,296.651,289.432,290.272,641135,0
+SPXU.US,D,20210712,000000,289.938,291.062,286.241,286.581,252920,0
+SPXU.US,D,20210713,000000,288.258,290.272,285.252,289.432,452351,0
+SPXU.US,D,20210714,000000,286.241,291.115,285.07,288.425,428846,0
+SPXU.US,D,20210715,000000,291.449,295.311,289.769,291.281,564266,0
+SPXU.US,D,20210716,000000,289.099,299.089,288.762,297.827,773499,0
+SPXU.US,D,20210719,000000,309.076,317.553,307.846,311.426,1099471,0
+SPXU.US,D,20210720,000000,309.914,311.596,294.973,297.658,717624,0
+SPXU.US,D,20210721,000000,295.141,295.648,290.441,290.441,444630,0
+SPXU.US,D,20210722,000000,290.272,292.455,288.425,288.93,442831,0
+SPXU.US,D,20210723,000000,284.731,286.239,279.277,280.2,488605,0
+SPXU.US,D,20210726,000000,281.208,281.208,277.852,278.016,298355,0
+SPXU.US,D,20210727,000000,280.2,287.396,280.032,281.375,658147,0
+SPXU.US,D,20210728,000000,280.536,284.814,279.157,282.048,330288,0
+SPXU.US,D,20210729,000000,280.032,280.198,276.337,278.522,336041,0
+SPXU.US,D,20210730,000000,283.894,283.894,279.527,282.383,413817,0
+SPXU.US,D,20210802,000000,279.027,284.899,277.85,284.565,541698,0
+SPXU.US,D,20210803,000000,282.885,287.218,277.177,277.177,645747,0
+SPXU.US,D,20210804,000000,279.697,281.881,278.688,281.208,238892,0
+SPXU.US,D,20210805,000000,279.193,279.695,275.919,276.337,212797,0
+SPXU.US,D,20210806,000000,275.164,276.001,273.818,274.492,206038,0
+SPXU.US,D,20210809,000000,274.997,276.842,274.153,275.495,255767,0
+SPXU.US,D,20210810,000000,274.826,275.835,272.815,274.153,274787,0
+SPXU.US,D,20210811,000000,272.309,274.468,272.142,272.309,199018,0
+SPXU.US,D,20210812,000000,272.813,274.324,269.623,269.791,276985,0
+SPXU.US,D,20210813,000000,269.119,269.818,268.448,268.781,332072,0
+SPXU.US,D,20210816,000000,271.133,273.818,266.268,266.434,484582,0
+SPXU.US,D,20210817,000000,271.133,277.347,269.958,271.469,737934,0
+SPXU.US,D,20210818,000000,273.988,281.039,270.629,280.705,469301,0
+SPXU.US,D,20210819,000000,286.241,286.581,276.859,279.527,737194,0
+SPXU.US,D,20210820,000000,278.522,279.527,271.973,272.813,750228,0
+SPXU.US,D,20210823,000000,269.287,269.444,263.589,265.089,546426,0
+SPXU.US,D,20210824,000000,264.083,265.089,263.097,263.918,190484,0
+SPXU.US,D,20210825,000000,263.918,264.588,261.565,262.57,244656,0
+SPXU.US,D,20210826,000000,262.912,267.271,262.57,267.107,387513,0
+SPXU.US,D,20210827,000000,265.426,265.761,259.297,260.052,673907,0
+SPXU.US,D,20210830,000000,258.71,259.212,255.018,256.36,353753,0
+SPXU.US,D,20210831,000000,257.031,258.71,256.025,257.199,220916,0
+SPXU.US,D,20210901,000000,255.857,257.7,255.018,257.031,218423,0
+SPXU.US,D,20210902,000000,254.679,257.031,253.34,254.852,225420,0
+SPXU.US,D,20210903,000000,256.697,257.541,254.179,254.852,308094,0
+SPXU.US,D,20210907,000000,255.857,258.962,255.52,257.539,300171,0
+SPXU.US,D,20210908,000000,258.877,262.22,257.368,258.877,504822,0
+SPXU.US,D,20210909,000000,259.381,262.407,255.857,262.238,545428,0
+SPXU.US,D,20210910,000000,258.378,268.448,257.539,267.778,698316,0
+SPXU.US,D,20210913,000000,262.57,270.629,261.928,265.931,781544,0
+SPXU.US,D,20210914,000000,263.245,272.142,263.061,270.126,562280,0
+SPXU.US,D,20210915,000000,269.791,271.803,262.739,263.409,639894,0
+SPXU.US,D,20210916,000000,264.67,270.464,262.912,264.922,442995,0
+SPXU.US,D,20210917,000000,266.268,273.316,265.679,272.142,876518,0
+SPXU.US,D,20210920,000000,284.899,295.812,281.562,286.412,1140420,0
+SPXU.US,D,20210921,000000,281.375,288.258,278.69,286.745,746642,0
+SPXU.US,D,20210922,000000,282.048,284.229,274.324,278.688,691165,0
+SPXU.US,D,20210923,000000,274.826,275.331,265.259,268.448,765276,0
+SPXU.US,D,20210924,000000,271.639,272.057,265.761,266.937,517070,0
+SPXU.US,D,20210927,000000,269.202,270.75,266.937,269.119,419515,0
+SPXU.US,D,20210928,000000,274.86,287.082,274.153,285.402,921149,0
+SPXU.US,D,20210929,000000,282.721,285.402,279.193,284.397,625882,0
+SPXU.US,D,20210930,000000,281.208,294.973,279.708,294.471,857079,0
+SPXU.US,D,20211001,000000,290.778,298.668,280.536,284.06,1129911,0
+SPXU.US,D,20211004,000000,286.581,299.816,284.814,294.973,866864,0
+SPXU.US,D,20211005,000000,292.121,293.63,281.208,285.907,678017,0
+SPXU.US,D,20211006,000000,293.464,296.987,282.048,282.721,981798,0
+SPXU.US,D,20211007,000000,275.495,276.001,269.289,274.826,843629,0
+SPXU.US,D,20211008,000000,273.484,277.85,272.813,276.508,645862,0
+SPXU.US,D,20211011,000000,278.186,282.721,271.973,282.721,567835,0
+SPXU.US,D,20211012,000000,280.536,286.241,279.863,284.731,612794,0
+SPXU.US,D,20211013,000000,282.383,288.762,279.865,281.543,586743,0
+SPXU.US,D,20211014,000000,273.988,274.997,267.107,267.271,695016,0
+SPXU.US,D,20211015,000000,263.409,264.587,260.639,261.396,633387,0
+SPXU.US,D,20211018,000000,264.588,265.931,258.378,258.71,440816,0
+SPXU.US,D,20211019,000000,256.023,257.031,252.834,253.005,603791,0
+SPXU.US,D,20211020,000000,252.164,252.332,249.34,250.149,476027,0
+SPXU.US,D,20211021,000000,250.989,251.804,247.628,247.968,371381,0
+SPXU.US,D,20211022,000000,248.809,252.164,246.205,248.809,633933,0
+SPXU.US,D,20211025,000000,246.96,249.946,244.105,245.112,451292,0
+SPXU.US,D,20211026,000000,242.257,244.775,240.075,244.274,514306,0
+SPXU.US,D,20211027,000000,243.435,247.461,242.14,247.292,596021,0
+SPXU.US,D,20211028,000000,244.944,244.944,240.075,240.075,723366,0
+SPXU.US,D,20211029,000000,243.937,244.44,238.228,238.397,542330,0
+SPXU.US,D,20211101,000000,237.222,240.376,236.384,237.056,420792,0
+SPXU.US,D,20211102,000000,237.056,237.387,234.033,234.367,382882,0
+SPXU.US,D,20211103,000000,235.374,236.213,229.669,230.002,454896,0
+SPXU.US,D,20211104,000000,229.161,229.831,226.812,226.812,548043,0
+SPXU.US,D,20211105,000000,223.286,226.964,221.442,224.46,741689,0
+SPXU.US,D,20211108,000000,222.951,225.134,222.116,223.621,454336,0
+SPXU.US,D,20211109,000000,223.286,228.491,223.117,226.309,716385,0
+SPXU.US,D,20211110,000000,228.995,234.033,226.139,231.513,939494,0
+SPXU.US,D,20211111,000000,229.161,231.513,229.161,231.177,381948,0
+SPXU.US,D,20211112,000000,229.161,231.006,225.299,226.139,538611,0
+SPXU.US,D,20211115,000000,224.46,227.652,224.129,225.808,484550,0
+SPXU.US,D,20211116,000000,226.477,226.477,221.609,223.456,567422,0
+SPXU.US,D,20211117,000000,223.621,225.973,223.286,224.797,537205,0
+SPXU.US,D,20211118,000000,223.456,227.485,222.134,222.785,592144,0
+SPXU.US,D,20211119,000000,222.951,224.325,220.939,223.958,500314,0
+SPXU.US,D,20211122,000000,221.104,226.139,217.074,225.638,845355,0
+SPXU.US,D,20211123,000000,226.309,230.336,223.456,224.46,1001435,0
+SPXU.US,D,20211124,000000,227.652,229.161,222.802,222.951,671542,0
+SPXU.US,D,20211126,000000,232.854,239.657,230.926,237.557,1338777,0
+SPXU.US,D,20211129,000000,230.172,233.526,225.973,228.658,1136256,0
+SPXU.US,D,20211130,000000,232.854,242.846,230.002,241.922,1327693,0
+SPXU.US,D,20211201,000000,233.023,250.836,227.986,250.317,1880320,0
+SPXU.US,D,20211202,000000,250.149,250.989,236.384,238.902,2002006,0
+SPXU.US,D,20211203,000000,236.384,252.501,234.534,245.112,2448586,0
+SPXU.US,D,20211206,000000,240.748,245.263,233.359,236.718,1631218,0
+SPXU.US,D,20211207,000000,227.819,227.986,220.939,221.777,1142140,0
+SPXU.US,D,20211208,000000,221.442,223.954,219.425,219.928,880722,0
+SPXU.US,D,20211209,000000,221.942,224.799,220.769,224.46,819215,0
+SPXU.US,D,20211210,000000,220.433,224.362,217.911,218.083,1112951,0
+SPXU.US,D,20211213,000000,219.09,224.443,218.586,223.79,895935,0
+SPXU.US,D,20211214,000000,228.995,233.193,225.217,228.491,1225559,0
+SPXU.US,D,20211215,000000,228.658,232.519,217.409,218.083,1793625,0
+SPXU.US,D,20211216,000000,215.061,225.973,214.811,223.621,1223223,0
+SPXU.US,D,20211217,000000,228.408,233.526,223.79,230.672,1610554,0
+SPXU.US,D,20211220,000000,239.235,243.935,237.389,237.893,1886340,0
+SPXU.US,D,20211221,000000,232.352,236.043,225.134,225.299,993019,0
+SPXU.US,D,20211222,000000,225.973,226.139,218.25,218.25,844369,0
+SPXU.US,D,20211223,000000,217.074,217.409,212.373,214.557,896658,0
+SPXU.US,D,20211227,000000,212.713,212.713,205.492,205.661,873120,0
+SPXU.US,D,20211228,000000,204.819,207.012,203.308,205.827,587246,0
+SPXU.US,D,20211229,000000,205.998,207.171,203.812,205.154,428607,0
+SPXU.US,D,20211230,000000,204.483,207.506,203.237,207.002,516587,0
+SPXU.US,D,20211231,000000,207.675,209.016,205.998,209.016,674418,0
+SPXU.US,D,20220103,000000,206.836,209.942,204.653,204.653,649479,0
+SPXU.US,D,20220104,000000,202.974,207.506,201.964,204.819,694266,0
+SPXU.US,D,20220105,000000,205.323,216.906,204.483,216.57,1236387,0
+SPXU.US,D,20220106,000000,217.579,220.915,213.382,217.579,1742830,0
+SPXU.US,D,20220107,000000,217.243,222.029,215.564,219.763,1170524,0
+SPXU.US,D,20220110,000000,224.966,233.445,220.433,220.433,1652782,0
+SPXU.US,D,20220111,000000,221.273,225.806,214.557,214.724,937208,0
+SPXU.US,D,20220112,000000,212.207,215.731,210.025,212.879,886150,0
+SPXU.US,D,20220113,000000,211.533,223.286,210.532,221.609,1376769,0
+SPXU.US,D,20220114,000000,226.645,228.491,220.939,221.777,1350895,0
+SPXU.US,D,20220118,000000,228.658,234.958,228.408,233.023,1149331,0
+SPXU.US,D,20220119,000000,230.672,240.916,228.491,240.243,913122,0
+SPXU.US,D,20220120,000000,237.387,249.309,229.329,248.47,1403493,0
+SPXU.US,D,20220121,000000,250.317,263.245,246.454,263.245,2170005,0
+SPXU.US,D,20220124,000000,273.906,294.133,258.877,260.052,2802316,0
+SPXU.US,D,20220125,000000,271.865,282.302,260.066,269.287,1536511,0
+SPXU.US,D,20220126,000000,257.539,279.78,251.661,271.303,2218607,0
+SPXU.US,D,20220127,000000,262.238,278.857,256.023,275.164,1837400,0
+SPXU.US,D,20220128,000000,272.981,282.048,254.852,255.018,1954188,0
+SPXU.US,D,20220131,000000,256.36,258.708,240.567,241.922,1484508,0
+SPXU.US,D,20220201,000000,239.739,245.851,235.207,236.384,1324232,0
+SPXU.US,D,20220202,000000,232.186,236.043,228.157,229.329,1873155,0
+SPXU.US,D,20220203,000000,238.9,246.96,235.88,245.613,1948349,0
+SPXU.US,D,20220204,000000,245.947,249.983,235.207,241.754,2335283,0
+SPXU.US,D,20220207,000000,240.413,246.454,238.228,244.274,1212503,0
+SPXU.US,D,20220208,000000,245.279,247.593,236.567,238.228,1639011,0
+SPXU.US,D,20220209,000000,231.368,231.681,227.315,227.485,1739394,0
+SPXU.US,D,20220210,000000,236.887,243.096,227.485,240.075,2623861,0
+SPXU.US,D,20220211,000000,240.075,256.527,236.384,253.841,3279396,0
+SPXU.US,D,20220214,000000,255.353,262.912,252.189,256.36,3499830,0
+SPXU.US,D,20220215,000000,248.304,249.309,243.935,244.44,1555580,0
+SPXU.US,D,20220216,000000,247.968,251.153,240.916,243.096,1310625,0
+SPXU.US,D,20220217,000000,249.141,260.052,248.052,258.71,1544342,0
+SPXU.US,D,20220218,000000,258.378,268.419,256.192,264.421,2408599,0
+SPXU.US,D,20220222,000000,268.448,279.527,261.762,272.309,2338158,0
+SPXU.US,D,20220223,000000,266.767,288.258,265.595,286.915,2235173,0
+SPXU.US,D,20220224,000000,309.666,310.358,273.313,274.492,4592007,0
+SPXU.US,D,20220225,000000,271.469,274.997,255.857,255.857,2568005,0
+SPXU.US,D,20220228,000000,266.098,268.281,255.099,257.702,2507105,0
+SPXU.US,D,20220301,000000,260.556,274.492,257.02,269.455,2432849,0
+SPXU.US,D,20220302,000000,265.089,266.767,251.829,255.183,2239229,0
+SPXU.US,D,20220303,000000,250.149,261.9,249.226,258.877,2084759,0
+SPXU.US,D,20220304,000000,265.679,272.528,262.739,264.922,1658477,0
+SPXU.US,D,20220307,000000,266.098,288.425,265.426,287.922,2047386,0
+SPXU.US,D,20220308,000000,287.754,297.275,272.396,294.809,2867991,0
+SPXU.US,D,20220309,000000,276.001,280.872,266.767,271.639,1804857,0
+SPXU.US,D,20220310,000000,280.872,284.565,273.151,274.658,1322410,0
+SPXU.US,D,20220311,000000,269.768,286.412,268.615,285.07,1398238,0
+SPXU.US,D,20220314,000000,283.894,294.133,276.337,291.786,1560158,0
+SPXU.US,D,20220315,000000,285.907,288.592,271.05,272.142,1409675,0
+SPXU.US,D,20220316,000000,265.089,274.997,254.011,254.011,1939751,0
+SPXU.US,D,20220317,000000,257.871,258.541,244.44,244.44,1274011,0
+SPXU.US,D,20220318,000000,247.461,248.973,236.043,236.887,1250367,0
+SPXU.US,D,20220321,000000,237.222,242.763,233.526,236.718,1248446,0
+SPXU.US,D,20220322,000000,234.367,234.534,226.979,228.325,977137,0
+SPXU.US,D,20220323,000000,232.65,237.557,230.002,237.557,1292575,0
+SPXU.US,D,20220324,000000,234.367,235.88,226.645,226.645,981370,0
+SPXU.US,D,20220325,000000,225.808,229.833,222.951,223.621,1054370,0
+SPXU.US,D,20220328,000000,224.297,227.313,218.586,218.586,886593,0
+SPXU.US,D,20220329,000000,212.713,216.655,209.69,210.194,1806266,0
+SPXU.US,D,20220330,000000,212.04,217.409,210.997,214.053,1439656,0
+SPXU.US,D,20220331,000000,215.397,224.46,214.222,224.129,1665714,0
+SPXU.US,D,20220401,000000,221.942,227.986,221.609,222.617,1650158,0
+SPXU.US,D,20220404,000000,222.281,223.286,216.57,216.906,1308965,0
+SPXU.US,D,20220405,000000,219.09,226.645,215.23,224.966,1829621,0
+SPXU.US,D,20220406,000000,231.006,236.07,227.986,231.681,1770972,0
+SPXU.US,D,20220407,000000,233.193,236.382,225.134,227.986,1757594,0
+SPXU.US,D,20220408,000000,229.329,232.436,225.299,229.669,1523413,0
+SPXU.US,D,20220411,000000,235.374,242.595,233.865,241.587,1174162,0
+SPXU.US,D,20220412,000000,236.718,247.209,232.016,244.44,1549812,0
+SPXU.US,D,20220413,000000,245.112,245.279,234.871,235.711,1199699,0
+SPXU.US,D,20220414,000000,235.88,245.112,233.696,244.608,1295950,0
+SPXU.US,D,20220418,000000,246.607,248.552,241.587,244.44,1415002,0
+SPXU.US,D,20220419,000000,245.112,245.256,231.513,232.854,1288182,0
+SPXU.US,D,20220420,000000,229.833,235.348,228.701,233.193,1145469,0
+SPXU.US,D,20220421,000000,226.979,245.279,224.966,243.77,1902003,0
+SPXU.US,D,20220422,000000,246.121,264.922,245.112,263.58,1968749,0
+SPXU.US,D,20220425,000000,268.448,277.347,258.899,259.214,2389590,0
+SPXU.US,D,20220426,000000,264.249,281.881,263.749,281.543,2230127,0
+SPXU.US,D,20220427,000000,279.697,284.06,268.112,279.863,2307933,0
+SPXU.US,D,20220428,000000,269.287,279.027,254.679,258.71,2243586,0
+SPXU.US,D,20220429,000000,266.098,288.71,261.9,286.915,2163312,0
+SPXU.US,D,20220502,000000,287.251,301.774,279.027,282.048,2359464,0
+SPXU.US,D,20220503,000000,280.99,284.314,272.981,278.354,1448667,0
+SPXU.US,D,20220504,000000,276.842,283.556,251.589,252.666,2009725,0
+SPXU.US,D,20220505,000000,260.894,287.587,260.607,279.863,2109042,0
+SPXU.US,D,20220506,000000,285.402,296.299,277.685,284.899,2580605,0
+SPXU.US,D,20220509,000000,298.163,315.539,295.147,312.264,2295930,0
+SPXU.US,D,20220510,000000,297.492,319.991,293.63,309.914,1832240,0
+SPXU.US,D,20220511,000000,312.602,326.702,298.668,325.024,1974362,0
+SPXU.US,D,20220512,000000,333.421,343.827,317.303,326.201,2244821,0
+SPXU.US,D,20220513,000000,315.122,317.806,299.004,302.359,1399538,0
+SPXU.US,D,20220516,000000,306.558,311.93,297.492,306.224,1130577,0
+SPXU.US,D,20220517,000000,291.616,300.516,287.251,287.754,1178824,0
+SPXU.US,D,20220518,000000,297.658,325.024,296.987,322.34,1554207,0
+SPXU.US,D,20220519,000000,330.9,334.085,316.798,328.212,2019388,0
+SPXU.US,D,20220520,000000,318.646,350.879,317.136,328.212,2193808,0
+SPXU.US,D,20220523,000000,319.822,325.867,307.398,309.244,1609128,0
+SPXU.US,D,20220524,000000,319.822,332.749,313.608,316.294,1634178,0
+SPXU.US,D,20220525,000000,320.493,321.164,303.031,307.398,1340775,0
+SPXU.US,D,20220526,000000,305.217,305.381,285.743,289.938,1053513,0
+SPXU.US,D,20220527,000000,284.397,284.565,268.112,268.112,1084424,0
+SPXU.US,D,20220531,000000,271.973,278.521,266.098,272.477,1361029,0
+SPXU.US,D,20220601,000000,268.615,284.899,266.35,279.697,1156399,0
+SPXU.US,D,20220602,000000,280.2,284.814,263.58,263.58,1288970,0
+SPXU.US,D,20220603,000000,273.149,278.688,269.958,276.675,1179260,0
+SPXU.US,D,20220606,000000,267.946,276.602,264.29,274.324,910875,0
+SPXU.US,D,20220607,000000,281.543,282.523,265.341,266.602,945880,0
+SPXU.US,D,20220608,000000,269.791,276.642,266.195,275.164,1069012,0
+SPXU.US,D,20220609,000000,278.857,294.639,274.12,294.301,1248574,0
+SPXU.US,D,20220610,000000,309.244,320.493,307.229,320.158,1661387,0
+SPXU.US,D,20220613,000000,345.002,361.119,340.137,356.756,2187845,0
+SPXU.US,D,20220614,000000,351.386,369.485,348.364,360.28,1505192,0
+SPXU.US,D,20220615,000000,349.872,365.151,331.067,345.002,1705120,0
+SPXU.US,D,20220616,000000,368.505,386.301,367.501,378.079,2155993,0
+SPXU.US,D,20220617,000000,377.74,388.317,365.989,376.565,1700495,0
+SPXU.US,D,20220621,000000,358.265,358.602,343.997,348.364,956300,0
+SPXU.US,D,20220622,000000,360.952,362.272,338.29,350.881,1188926,0
+SPXU.US,D,20220623,000000,344.333,354.909,338.29,339.968,1128714,0
+SPXU.US,D,20220624,000000,331.237,331.571,308.068,308.405,1944304,0
+SPXU.US,D,20220627,000000,305.721,314.439,305.048,311.094,927670,0
+SPXU.US,D,20220628,000000,307.735,330.986,300.764,330.733,1151706,0
+SPXU.US,D,20220629,000000,329.387,336.772,326.537,331.237,1171332,0
+SPXU.US,D,20220630,000000,342.485,352.222,331.067,339.629,1814768,0
+SPXU.US,D,20220701,000000,341.815,349.202,328.048,329.558,1700936,0
+SPXU.US,D,20220705,000000,342.988,350.881,327.039,327.039,2407503,0
+SPXU.US,D,20220706,000000,326.873,333.421,317.496,324.353,1603905,0
+SPXU.US,D,20220707,000000,319.318,319.484,307.565,309.579,1286104,0
+SPXU.US,D,20220708,000000,313.775,317.637,305.802,310.254,1134710,0
+SPXU.US,D,20220711,000000,316.798,322.842,314.786,321.332,1233158,0
+SPXU.US,D,20220712,000000,322.677,334.258,316.364,329.223,1754384,0
+SPXU.US,D,20220713,000000,344.499,345.843,326.873,334.93,2615222,0
+SPXU.US,D,20220714,000000,348.866,355.746,335.769,336.945,2088796,0
+SPXU.US,D,20220715,000000,325.194,330.566,317.806,318.479,1487937,0
+SPXU.US,D,20220718,000000,310.085,329.223,308.405,325.697,1284187,0
+SPXU.US,D,20220719,000000,315.793,317.303,298.249,300.18,1635447,0
+SPXU.US,D,20220720,000000,299.506,302.527,290.503,294.133,1691654,0
+SPXU.US,D,20220721,000000,295.476,301.018,285.07,285.402,1826085,0
+SPXU.US,D,20220722,000000,285.07,298.163,282.129,293.295,1561925,0
+SPXU.US,D,20220725,000000,291.784,297.326,290.104,292.287,1409302,0
+SPXU.US,D,20220726,000000,295.981,304.544,295.476,302.697,1228686,0
+SPXU.US,D,20220727,000000,294.471,295.141,274.744,278.688,1780853,0
+SPXU.US,D,20220728,000000,277.177,285.068,267.107,268.448,1913208,0
+SPXU.US,D,20220729,000000,265.563,267.107,254.852,257.031,1436620,0
+SPXU.US,D,20220801,000000,262.335,263.749,254.344,259.047,1273327,0
+SPXU.US,D,20220802,000000,262.57,266.767,255.018,264.421,1670605,0
+SPXU.US,D,20220803,000000,259.886,260.639,249.647,252.332,1520019,0
+SPXU.US,D,20220804,000000,252.332,255.857,251.059,253.005,1089467,0
+SPXU.US,D,20220805,000000,261.06,261.06,252.834,254.179,1676457,0
+SPXU.US,D,20220808,000000,250.652,257.197,246.454,255.018,1580099,0
+SPXU.US,D,20220809,000000,256.36,260.222,255.52,258.207,1480672,0
+SPXU.US,D,20220810,000000,244.105,247.968,241.469,242.091,1718027,0
+SPXU.US,D,20220811,000000,236.548,243.265,233.361,242.091,1518789,0
+SPXU.US,D,20220812,000000,238.565,240.243,229.499,230.002,1305852,0
+SPXU.US,D,20220815,000000,233.696,233.696,225.973,227.15,1292541,0
+SPXU.US,D,20220816,000000,228.827,230.109,222.447,225.638,1383414,0
+SPXU.US,D,20220817,000000,231.513,233.848,225.973,230.505,2330397,0
+SPXU.US,D,20220818,000000,230.505,232.519,227.485,228.827,1415534,0
+SPXU.US,D,20220819,000000,233.359,239.403,232.881,238.228,1752824,0
+SPXU.US,D,20220822,000000,246.621,254.514,246.288,252.501,2044651,0
+SPXU.US,D,20220823,000000,253.793,255.857,248.973,255.018,1812140,0
+SPXU.US,D,20220824,000000,255.52,256.527,249.646,252.501,1390709,0
+SPXU.US,D,20220825,000000,249.646,251.661,241.754,241.754,1283191,0
+SPXU.US,D,20220826,000000,241.754,266.602,241.083,266.602,2278468,0
+SPXU.US,D,20220829,000000,272.731,274.744,265.508,271.639,1603928,0
+SPXU.US,D,20220830,000000,269.287,285.402,268.935,280.705,1725176,0
+SPXU.US,D,20220831,000000,276.842,287.589,274.492,287.251,1528589,0
+SPXU.US,D,20220901,000000,292.791,298.834,284.144,284.731,1714425,0
+SPXU.US,D,20220902,000000,276.508,298.163,273.818,293.8,1971056,0
+SPXU.US,D,20220906,000000,292.121,302.697,289.769,297.658,1827469,0
+SPXU.US,D,20220907,000000,298.499,298.832,279.529,281.71,1304009,0
+SPXU.US,D,20220908,000000,286.915,289.4,275.078,276.337,1675839,0
+SPXU.US,D,20220909,000000,271.133,271.803,261.396,263.245,1692951,0
+SPXU.US,D,20220912,000000,258.877,259.633,253.34,255.183,1284546,0
+SPXU.US,D,20220913,000000,272.309,290.274,269.455,287.754,2199652,0
+SPXU.US,D,20220914,000000,285.402,292.624,281.375,285.07,1682105,0
+SPXU.US,D,20220915,000000,288.762,297.77,282.048,294.809,2216989,0
+SPXU.US,D,20220916,000000,305.217,309.579,300.18,301.353,2332504,0
+SPXU.US,D,20220919,000000,309.579,309.749,294.809,294.809,1505671,0
+SPXU.US,D,20220920,000000,302.697,311.594,300.516,304.544,1984946,0
+SPXU.US,D,20220921,000000,300.18,321.029,292.624,320.831,2959419,0
+SPXU.US,D,20220922,000000,323.68,331.406,320.662,329.558,2538094,0
+SPXU.US,D,20220923,000000,339.295,358.435,339.127,345.843,2903844,0
+SPXU.US,D,20220926,000000,350.376,360.111,339.826,356.083,2512068,0
+SPXU.US,D,20220927,000000,345.338,366.663,338.625,359.271,2723888,0
+SPXU.US,D,20220928,000000,356.418,361.791,332.926,338.119,2068304,0
+SPXU.US,D,20220929,000000,348.866,368.257,347.858,359.944,2582558,0
+SPXU.US,D,20220930,000000,362.296,376.735,350.578,376.398,2341912,0
+SPXU.US,D,20221003,000000,364.31,370.272,340.639,346.684,1992797,0
+SPXU.US,D,20221004,000000,330.566,330.733,314.786,315.122,2536330,0
+SPXU.US,D,20221005,000000,326.368,332.409,311.094,316.965,2255952,0
+SPXU.US,D,20221006,000000,320.996,328.551,313.274,327.039,2260764,0
+SPXU.US,D,20221007,000000,338.792,359.61,337.62,354.741,2400231,0
+SPXU.US,D,20221010,000000,350.881,369.766,350.545,362.967,1945032,0
+SPXU.US,D,20221011,000000,368.505,376.062,353.901,369.849,2274648,0
+SPXU.US,D,20221012,000000,368.674,374.382,363.639,373.876,1736939,0
+SPXU.US,D,20221013,000000,398.221,400.571,339.546,344.667,4230840,0
+SPXU.US,D,20221014,000000,336.945,369.849,332.409,368.002,3143922,0
+SPXU.US,D,20221017,000000,348.194,348.447,335.939,339.629,1637363,0
+SPXU.US,D,20221018,000000,316.464,337.618,315.704,327.21,2372856,0
+SPXU.US,D,20221019,000000,333.421,342.57,325.781,334.763,1756383,0
+SPXU.US,D,20221020,000000,336.275,345.674,323.513,342.988,1980204,0
+SPXU.US,D,20221021,000000,344.333,348.639,317.136,318.308,2575349,0
+SPXU.US,D,20221024,000000,314.445,321.668,303.869,306.893,2150533,0
+SPXU.US,D,20221025,000000,307.229,307.231,291.449,292.455,1867894,0
+SPXU.US,D,20221026,000000,300.009,300.516,286.328,299.004,2101590,0
+SPXU.US,D,20221027,000000,296.82,305.553,292.153,303.869,2119645,0
+SPXU.US,D,20221028,000000,304.376,304.713,281.039,282.55,2046100,0
+SPXU.US,D,20221031,000000,288.091,290.611,283.725,288.258,1554088,0
+SPXU.US,D,20221101,000000,279.725,295.139,279.193,292.287,1584361,0
+SPXU.US,D,20221102,000000,294.133,314.619,283.222,314.619,2497873,0
+SPXU.US,D,20221103,000000,323.513,330.145,316.51,324.353,2031281,0
+SPXU.US,D,20221104,000000,309.074,327.373,304.041,310.923,2816136,0
+SPXU.US,D,20221107,000000,307.531,312.77,300.347,302.026,1331729,0
+SPXU.US,D,20221108,000000,299.17,307.398,289.769,297.326,1781980,0
+SPXU.US,D,20221109,000000,302.359,317.136,299.506,315.623,1931407,0
+SPXU.US,D,20221110,000000,281.024,286.831,263.076,263.749,2524579,0
+SPXU.US,D,20221111,000000,261.9,265.933,254.551,256.36,1440240,0
+SPXU.US,D,20221114,000000,259.886,263.245,253.006,262.57,1151708,0
+SPXU.US,D,20221115,000000,250.652,264.083,248.304,255.689,2613493,0
+SPXU.US,D,20221116,000000,259.381,263.409,257.702,261.9,1385865,0
+SPXU.US,D,20221117,000000,272.309,272.981,263.409,264.755,1530637,0
+SPXU.US,D,20221118,000000,257.871,267.357,257.702,261.06,1408826,0
+SPXU.US,D,20221121,000000,264.249,267.946,261.9,264.421,922565,0
+SPXU.US,D,20221122,000000,260.556,263.245,253.34,253.507,1054857,0
+SPXU.US,D,20221123,000000,254.679,255.099,248.135,248.973,1239256,0
+SPXU.US,D,20221125,000000,250.149,250.989,248.387,249.814,631658,0
+SPXU.US,D,20221128,000000,255.52,263.076,252.414,261.731,1068130,0
+SPXU.US,D,20221129,000000,261.396,266.937,258.894,262.912,996442,0
+SPXU.US,D,20221130,000000,262.57,266.602,238.397,238.397,2341412,0
+SPXU.US,D,20221201,000000,236.384,243.685,234.202,238.902,1656449,0
+SPXU.US,D,20221202,000000,248.149,248.47,238.397,240.075,1419872,0
+SPXU.US,D,20221205,000000,245.448,255.604,243.6,253.34,1445761,0
+SPXU.US,D,20221206,000000,253.422,268.448,252.501,264.249,1706282,0
+SPXU.US,D,20221207,000000,266.099,268.11,260.724,265.761,1705596,0
+SPXU.US,D,20221208,000000,261.9,265.413,257.453,259.55,1075643,0
+SPXU.US,D,20221209,000000,262.407,265.931,257.199,265.595,1254662,0
+SPXU.US,D,20221212,000000,264.249,265.595,254.179,254.179,1147231,0
+SPXU.US,D,20221213,000000,232.687,254.011,232.519,248.47,2826457,0
+SPXU.US,D,20221214,000000,249.141,259.381,241.922,253.507,2205981,0
+SPXU.US,D,20221215,000000,263.425,275.665,261.731,272.477,2118139,0
+SPXU.US,D,20221216,000000,278.186,286.913,275.166,282.214,1746621,0
+SPXU.US,D,20221219,000000,281.543,293.295,281.039,289.263,1254311,0
+SPXU.US,D,20221220,000000,291.449,294.639,284.565,288.258,1129840,0
+SPXU.US,D,20221221,000000,282.383,283.556,273.066,275.835,1168157,0
+SPXU.US,D,20221222,000000,282.687,300.553,282.18,288.079,1524793,0
+SPXU.US,D,20221223,000000,290.441,294.151,282.687,283.021,1263237,0
+SPXU.US,D,20221227,000000,283.36,290.408,282.519,286.733,903076,0
+SPXU.US,D,20221228,000000,286.89,297.689,282.18,297.353,1092440,0
+SPXU.US,D,20221229,000000,290.778,291.97,279.652,282.18,943657,0
+SPXU.US,D,20221230,000000,288.079,292.969,283.863,284.371,1241190,0
+SPXU.US,D,20230103,000000,279.989,294.488,275.353,288.079,1720313,0
+SPXU.US,D,20230104,000000,282.856,289.935,276.449,281.338,1589791,0
+SPXU.US,D,20230105,000000,286.563,292.631,286.057,291.117,1449406,0
+SPXU.US,D,20230106,000000,284.204,291.285,268.694,271.732,2221597,0
+SPXU.US,D,20230109,000000,266.841,272.405,259.761,271.732,1755056,0
+SPXU.US,D,20230110,000000,273.414,275.436,266.17,266.336,1431481,0
+SPXU.US,D,20230111,000000,262.796,264.818,256.223,256.223,1249341,0
+SPXU.US,D,20230112,000000,254.705,262.796,250.999,253.863,2006523,0
+SPXU.US,D,20230113,000000,260.436,261.06,249.989,251.332,1479327,0
+SPXU.US,D,20230117,000000,251.332,254.031,247.989,252.346,1123358,0
+SPXU.US,D,20230118,000000,250.339,265.078,248.3,264.48,1890447,0
+SPXU.US,D,20230119,000000,269.453,273.584,265.83,270.55,1891334,0
+SPXU.US,D,20230120,000000,268.003,271.529,255.547,256.223,1741318,0
+SPXU.US,D,20230123,000000,254.201,256.223,242.904,246.952,2071869,0
+SPXU.US,D,20230124,000000,250.153,252.346,245.773,247.627,1877840,0
+SPXU.US,D,20230125,000000,255.718,260.079,246.783,247.456,2493953,0
+SPXU.US,D,20230126,000000,242.601,248.401,239.364,239.873,2095286,0
+SPXU.US,D,20230127,000000,241.556,242.062,233.633,238.185,1921737,0
+SPXU.US,D,20230130,000000,243.241,247.795,239.196,246.952,1597441,0
+SPXU.US,D,20230131,000000,246.278,246.952,236.331,236.668,1110541,0
+SPXU.US,D,20230201,000000,238.63,243.748,223.858,229.082,2456873,0
+SPXU.US,D,20230202,000000,222.171,225.709,216.608,219.138,2460915,0
+SPXU.US,D,20230203,000000,227.396,228.408,218.968,226.553,2281263,0
+SPXU.US,D,20230206,000000,230.432,233.465,228.138,230.263,1370122,0
+SPXU.US,D,20230207,000000,232.284,234.612,219.472,221.498,2167822,0
+SPXU.US,D,20230208,000000,224.866,230.263,222.846,229.082,1302973,0
+SPXU.US,D,20230209,000000,222.846,237.469,222.774,235.318,1728816,0
+SPXU.US,D,20230210,000000,237.51,239.026,233.136,233.802,1663714,0
+SPXU.US,D,20230213,000000,232.788,233.465,225.376,225.376,1140470,0
+SPXU.US,D,20230214,000000,228.325,232.876,222.002,226.218,1992565,0
+SPXU.US,D,20230215,000000,229.925,231.271,223.858,224.024,1180937,0
+SPXU.US,D,20230216,000000,232.743,233.802,226.049,233.294,1829092,0
+SPXU.US,D,20230217,000000,237.678,241.049,235.148,235.824,1720699,0
+SPXU.US,D,20230221,000000,242.904,250.322,241.049,249.987,1651780,0
+SPXU.US,D,20230222,000000,249.141,253.863,246.111,250.999,1805824,0
+SPXU.US,D,20230223,000000,245.264,255.647,244.42,247.287,1762458,0
+SPXU.US,D,20230224,000000,257.235,260.436,253.694,255.547,1783269,0
+SPXU.US,D,20230227,000000,248.807,254.872,246.006,252.681,1556279,0
+SPXU.US,D,20230228,000000,253.863,256.053,250.153,256.053,1552511,0
+SPXU.US,D,20230301,000000,257.567,261.617,255.128,258.75,1425469,0
+SPXU.US,D,20230302,000000,263.639,263.974,251.503,253.524,1474838,0
+SPXU.US,D,20230303,000000,249.48,251.125,240.713,241.049,1532713,0
+SPXU.US,D,20230306,000000,239.789,241.556,235.318,240.88,1422122,0
+SPXU.US,D,20230307,000000,241.049,253.186,240.544,251.841,1705055,0
+SPXU.US,D,20230308,000000,252.007,255.211,249.311,250.829,1640812,0
+SPXU.US,D,20230309,000000,249.816,267.01,246.278,264.818,2477992,0
+SPXU.US,D,20230310,000000,266.336,279.989,261.955,276.449,3486602,0
+SPXU.US,D,20230313,000000,285.705,288.079,267.178,278.302,2787046,0
+SPXU.US,D,20230314,000000,267.01,274.595,260.772,264.48,2328911,0
+SPXU.US,D,20230315,000000,276.786,281.001,269.201,269.201,2810891,0
+SPXU.US,D,20230316,000000,275.032,276.28,255.042,255.718,2167471,0
+SPXU.US,D,20230317,000000,258.75,267.684,256.223,264.818,2095461,0
+SPXU.US,D,20230320,000000,263.301,264.82,256.56,257.739,1744523,0
+SPXU.US,D,20230321,000000,250.322,253.964,246.278,247.627,1599959,0
+SPXU.US,D,20230322,000000,247.54,260.281,240.744,259.942,2060417,0
+SPXU.US,D,20230323,000000,254.502,264.019,246.179,258.412,2146879,0
+SPXU.US,D,20230324,000000,261.299,265.972,253.317,253.485,2116133,0
+SPXU.US,D,20230327,000000,248.898,253.994,247.54,252.465,1297352,0
+SPXU.US,D,20230328,000000,253.823,257.734,252.294,253.823,1063204,0
+SPXU.US,D,20230329,000000,246.01,248.22,242.611,243.291,1406352,0
+SPXU.US,D,20230330,000000,238.363,242.78,237.856,239.382,1272383,0
+SPXU.US,D,20230331,000000,237.513,237.684,228.68,229.022,1495033,0
+SPXU.US,D,20230403,000000,230.382,230.888,225.964,226.81,1132738,0
+SPXU.US,D,20230404,000000,225.792,232.926,225.111,230.382,1327113,0
+SPXU.US,D,20230405,000000,232.417,235.646,231.058,232.926,1362790,0
+SPXU.US,D,20230406,000000,234.624,236.153,229.7,230.21,1457982,0
+SPXU.US,D,20230410,000000,234.71,235.73,229.359,229.529,1017601,0
+SPXU.US,D,20230411,000000,229.022,230.835,226.981,229.359,1062451,0
+SPXU.US,D,20230412,000000,225.964,233.44,225.454,232.248,1717030,0
+SPXU.US,D,20230413,000000,230.888,231.569,222.902,223.413,1176743,0
+SPXU.US,D,20230414,000000,224.772,229.19,220.864,225.111,1516159,0
+SPXU.US,D,20230417,000000,225.454,227.66,222.733,222.733,1099296,0
+SPXU.US,D,20230418,000000,220.526,224.916,220.015,222.565,1126276,0
+SPXU.US,D,20230419,000000,226.129,226.129,221.204,222.902,963877,0
+SPXU.US,D,20230420,000000,228,229.359,223.754,226.642,1238916,0
+SPXU.US,D,20230421,000000,226.351,229.7,225.621,226.302,1201280,0
+SPXU.US,D,20230424,000000,226.981,229.151,225.111,225.792,1071475,0
+SPXU.US,D,20230425,000000,229.359,236.833,228.341,236.833,1557638,0
+SPXU.US,D,20230426,000000,235.646,240.744,233.776,240.064,1457538,0
+SPXU.US,D,20230427,000000,235.476,235.984,225.281,225.792,1594875,0
+SPXU.US,D,20230428,000000,227.319,227.659,220.187,220.355,1548740,0
+SPXU.US,D,20230501,000000,220.864,221.376,217.468,221.034,1046632,0
+SPXU.US,D,20230502,000000,222.393,233.267,222.053,228.173,1697135,0
+SPXU.US,D,20230503,000000,228,233.609,223.413,233.267,2146609,0
+SPXU.US,D,20230504,000000,235.646,240.912,234.889,238.534,1923345,0
+SPXU.US,D,20230505,000000,232.079,232.59,223.583,225.281,1645054,0
+SPXU.US,D,20230508,000000,225.111,227.831,224.602,225.454,983515,0
+SPXU.US,D,20230509,000000,228.341,229.022,226.642,228.173,862273,0
+SPXU.US,D,20230510,000000,223.583,232.005,222.565,225.792,1865374,0
+SPXU.US,D,20230511,000000,227.492,230.55,226.471,226.642,1250697,0
+SPXU.US,D,20230512,000000,224.772,232.149,224.602,227.831,1269829,0
+SPXU.US,D,20230515,000000,227.051,230.382,225.017,225.964,1106501,0
+SPXU.US,D,20230516,000000,227.831,230.382,226.129,230.21,954165,0
+SPXU.US,D,20230517,000000,226.981,229.869,221.034,222.223,1515031,0
+SPXU.US,D,20230518,000000,223.074,223.262,215.256,216.108,1749149,0
+SPXU.US,D,20230519,000000,214.578,218.998,213.73,216.957,1518669,0
+SPXU.US,D,20230522,000000,217.298,219.163,214.41,216.788,1002128,0
+SPXU.US,D,20230523,000000,219.676,224.943,217.977,224.091,1331774,0
+SPXU.US,D,20230524,000000,227.306,231.23,226.471,229.359,1648894,0
+SPXU.US,D,20230525,000000,223.754,227.492,221.203,223.754,1188168,0
+SPXU.US,D,20230526,000000,222.733,223.072,214.069,215.428,1232351,0
+SPXU.US,D,20230530,000000,212.199,217.298,211.352,215.256,1046280,0
+SPXU.US,D,20230531,000000,218.148,221.319,216.703,218.658,1222113,0
+SPXU.US,D,20230601,000000,218.658,220.693,211.01,212.881,1254840,0
+SPXU.US,D,20230602,000000,208.974,209.809,202.517,203.877,1652341,0
+SPXU.US,D,20230605,000000,203.197,206.084,201.328,204.897,1029004,0
+SPXU.US,D,20230606,000000,205.744,206.711,203.025,203.708,995090,0
+SPXU.US,D,20230607,000000,203.366,206.677,201.669,205.914,1224282,0
+SPXU.US,D,20230608,000000,206.252,207.442,201.836,202.687,906515,0
+SPXU.US,D,20230609,000000,201.495,203.025,198.61,201.669,1354453,0
+SPXU.US,D,20230612,000000,200.137,201.328,196.061,196.401,1145562,0
+SPXU.US,D,20230613,000000,194.021,195.211,191.473,192.49,1598162,0
+SPXU.US,D,20230614,000000,192.152,196.57,189.28,191.984,1939841,0
+SPXU.US,D,20230615,000000,193.339,193.339,183.317,185.017,1767288,0
+SPXU.US,D,20230616,000000,182.637,187.651,182.3,187.054,1621221,0
+SPXU.US,D,20230620,000000,189.776,192.833,188.584,190.114,1563302,0
+SPXU.US,D,20230621,000000,191.606,193.839,190.399,192.98,1455824,0
+SPXU.US,D,20230622,000000,194.699,195.217,191.089,191.089,1179495,0
+SPXU.US,D,20230623,000000,196.077,196.764,193.325,195.558,1249323,0
+SPXU.US,D,20230626,000000,196.764,198.655,194.011,198.139,1021999,0
+SPXU.US,D,20230627,000000,197.28,197.798,190.918,191.948,1174554,0
+SPXU.US,D,20230628,000000,193.388,194.356,190.228,191.433,1239903,0
+SPXU.US,D,20230629,000000,192.291,192.98,189.369,189.54,984341,0
+SPXU.US,D,20230630,000000,185.584,185.93,181.799,183.35,1222332,0
+SPXU.US,D,20230703,000000,183.695,184.035,182.315,182.661,320348,0
+SPXU.US,D,20230705,000000,185.069,185.069,182.65,183.695,776631,0
+SPXU.US,D,20230706,000000,188.509,191.433,187.479,187.994,1225700,0
+SPXU.US,D,20230707,000000,189.711,190.059,184.382,189.54,1030947,0
+SPXU.US,D,20230710,000000,190.228,191.036,187.994,188.509,1001507,0
+SPXU.US,D,20230711,000000,187.304,188.68,184.035,184.896,868653,0
+SPXU.US,D,20230712,000000,179.737,181.97,178.533,180.423,1406110,0
+SPXU.US,D,20230713,000000,178.36,179.051,175.266,176.296,979084,0
+SPXU.US,D,20230714,000000,175.437,177.673,174.405,176.64,1190328,0
+SPXU.US,D,20230717,000000,177.329,177.329,173.716,175.266,929660,0
+SPXU.US,D,20230718,000000,175.609,176.122,170.448,171.138,1226557,0
+SPXU.US,D,20230719,000000,170.622,171.138,168.901,170.622,1420551,0
+SPXU.US,D,20230720,000000,171.825,174.749,170.622,173.716,1428254,0
+SPXU.US,D,20230721,000000,171.653,174.06,171.653,173.889,1304486,0
+SPXU.US,D,20230724,000000,172.684,173.375,170.792,171.653,979834,0
+SPXU.US,D,20230725,000000,172.169,172.169,168.901,170.622,1121417,0
+SPXU.US,D,20230726,000000,171.653,172.856,168.728,170.448,1249211,0
+SPXU.US,D,20230727,000000,166.663,175.093,166.149,174.233,1619210,0
+SPXU.US,D,20230728,000000,170.104,171.239,168.04,169.244,1324485,0
+SPXU.US,D,20230731,000000,168.557,170.104,167.697,168.04,972522,0
+SPXU.US,D,20230801,000000,170.104,170.792,168.901,169.933,893209,0
+SPXU.US,D,20230802,000000,173.544,177.845,173.2,176.814,1918723,0
+SPXU.US,D,20230803,000000,179.566,180.423,176.296,178.706,1532071,0
+SPXU.US,D,20230804,000000,176.64,181.971,173.89,181.114,1706748,0
+SPXU.US,D,20230807,000000,179.221,179.908,176.469,176.64,1032204,0
+SPXU.US,D,20230808,000000,179.908,183.177,178.409,178.876,1394422,0
+SPXU.US,D,20230809,000000,178.876,183.607,178.706,182.661,1333880,0
+SPXU.US,D,20230810,000000,179.908,184.354,175.609,182.661,1816251,0
+SPXU.US,D,20230811,000000,185.412,186.1,181.886,183.177,1595976,0
+SPXU.US,D,20230814,000000,184.552,184.896,180.253,180.594,1245222,0
+SPXU.US,D,20230815,000000,182.832,187.479,182.231,186.444,1415150,0
+SPXU.US,D,20230816,000000,187.479,191.034,185.085,190.918,1498357,0
+SPXU.US,D,20230817,000000,189.369,196.247,188.852,195.733,1867208,0
+SPXU.US,D,20230818,000000,199.686,200.118,194.011,195.217,1903343,0
+SPXU.US,D,20230821,000000,194.011,197.179,190.605,191.948,1499818,0
+SPXU.US,D,20230822,000000,189.37,194.184,189.369,193.498,1458351,0
+SPXU.US,D,20230823,000000,192.12,192.289,186.1,187.304,1640737,0
+SPXU.US,D,20230824,000000,185.069,195.217,184.382,194.874,1846411,0
+SPXU.US,D,20230825,000000,192.808,197.798,189.197,191.089,2406824,0
+SPXU.US,D,20230828,000000,188.338,190.059,186.789,187.82,1411159,0
+SPXU.US,D,20230829,000000,187.649,187.994,179.221,179.737,1665952,0
+SPXU.US,D,20230830,000000,179.394,180.08,176.64,177.329,1330384,0
+SPXU.US,D,20230831,000000,176.985,178.706,175.609,178.533,1033348,0
+SPXU.US,D,20230901,000000,175.266,179.481,174.577,177.845,1370082,0
+SPXU.US,D,20230905,000000,178.36,180.251,177.845,180.08,921596,0
+SPXU.US,D,20230906,000000,181.114,186.742,181.088,183.695,1420337,0
+SPXU.US,D,20230907,000000,187.994,188.509,184.896,185.584,1340296,0
+SPXU.US,D,20230908,000000,185.93,186.444,183.007,184.896,1149103,0
+SPXU.US,D,20230911,000000,181.629,184.035,181.114,181.629,895442,0
+SPXU.US,D,20230912,000000,183.35,185.412,181.455,184.552,982139,0
+SPXU.US,D,20230913,000000,184.503,185.928,182.587,183.865,990764,0
+SPXU.US,D,20230914,000000,181.114,182.832,178.706,179.566,1057364,0
+SPXU.US,D,20230915,000000,181.629,186.619,181.284,186.1,1347965,0
+SPXU.US,D,20230918,000000,186.789,187.304,184.21,185.93,897607,0
+SPXU.US,D,20230919,000000,187.479,190.744,186.444,187.304,1092074,0
+SPXU.US,D,20230920,000000,185.802,192.793,185.104,192.444,1417031,0
+SPXU.US,D,20230921,000000,196.811,202.578,196.213,202.056,1637003,0
+SPXU.US,D,20230922,000000,200.833,204.501,198.562,203.63,1409743,0
+SPXU.US,D,20230925,000000,205.728,206.421,201.357,201.53,1619209,0
+SPXU.US,D,20230926,000000,205.855,211.494,204.854,210.271,1789563,0
+SPXU.US,D,20230927,000000,208.524,215.779,207.826,210.097,1967888,0
+SPXU.US,D,20230928,000000,211.319,212.369,204.154,206.952,1335001,0
+SPXU.US,D,20230929,000000,202.232,210.797,202.143,208.873,1831695,0
+SPXU.US,D,20231002,000000,209.765,213.046,206.952,208.873,1663228,0
+SPXU.US,D,20231003,000000,212.369,219.536,210.01,217.088,2127340,0
+SPXU.US,D,20231004,000000,216.739,219.097,211.494,212.721,2000358,0
+SPXU.US,D,20231005,000000,213.593,218.295,212.018,213.593,1726206,0
+SPXU.US,D,20231006,000000,217.438,219.359,203.454,205.728,2154108,0
+SPXU.US,D,20231009,000000,208.873,209.572,201.097,202.056,1337995,0
+SPXU.US,D,20231010,000000,201.009,201.705,195.074,199.085,1629517,0
+SPXU.US,D,20231011,000000,197.337,200.833,196.117,196.463,1447259,0
+SPXU.US,D,20231012,000000,195.938,203.717,195.415,200.657,2048245,0
+SPXU.US,D,20231013,000000,198.562,205.868,196.638,203.28,2224685,0
+SPXU.US,D,20231016,000000,200.484,200.833,195.59,197.337,1649271,0
+SPXU.US,D,20231017,000000,201.705,202.232,194.54,197.162,1802961,0
+SPXU.US,D,20231018,000000,199.96,206.867,198.562,205.205,1797316,0
+SPXU.US,D,20231019,000000,204.677,212.176,201.88,210.973,2461529,0
+SPXU.US,D,20231020,000000,212.018,219.185,211.059,218.835,2464472,0
+SPXU.US,D,20231023,000000,221.72,224.43,214.029,220.061,2324020,0
+SPXU.US,D,20231024,000000,216.739,220.026,213.593,215.515,1538551,0
+SPXU.US,D,20231025,000000,218.487,225.654,218.137,224.604,2086993,0
+SPXU.US,D,20231026,000000,227.051,234.64,225.478,232.995,2829256,0
+SPXU.US,D,20231027,000000,230.548,239.11,229.848,236.315,2179881,0
+SPXU.US,D,20231030,000000,231.596,234.04,226.351,227.925,1807261,0
+SPXU.US,D,20231031,000000,227.226,230.548,223.538,224.079,1568962,0
+SPXU.US,D,20231101,000000,222.683,223.381,215.692,216.739,2249971,0
+SPXU.US,D,20231102,000000,210.973,211.319,204.503,204.854,1979815,0
+SPXU.US,D,20231103,000000,201.357,201.705,196.986,199.435,1494996,0
+SPXU.US,D,20231106,000000,198.213,200.833,197.424,198.213,1293314,0
+SPXU.US,D,20231107,000000,198.213,199.783,195.59,196.638,1295599,0
+SPXU.US,D,20231108,000000,195.764,199.433,195.064,196.287,1144154,0
+SPXU.US,D,20231109,000000,195.064,201.703,194.715,200.833,2070661,0
+SPXU.US,D,20231110,000000,198.211,200.309,191.221,191.569,1851009,0
+SPXU.US,D,20231113,000000,193.494,194.715,190.871,192.444,1459810,0
+SPXU.US,D,20231114,000000,184.227,184.752,179.508,181.258,1975427,0
+SPXU.US,D,20231115,000000,179.508,181.258,178.11,180.384,1289344,0
+SPXU.US,D,20231116,000000,181.082,182.305,179.391,180.033,2416911,0
+SPXU.US,D,20231117,000000,179.858,181.081,178.46,179.159,1282911,0
+SPXU.US,D,20231120,000000,179.543,179.684,174.09,175.314,993778,0
+SPXU.US,D,20231121,000000,176.712,178.106,176.1,176.363,1028524,0
+SPXU.US,D,20231122,000000,174.727,176.144,173.042,174.615,1646595,0
+SPXU.US,D,20231124,000000,174.964,175.295,174.263,174.615,487360,0
+SPXU.US,D,20231127,000000,175.488,176.013,174.44,175.488,909852,0
+SPXU.US,D,20231128,000000,176.188,176.886,173.566,175.139,1092768,0
+SPXU.US,D,20231129,000000,172.692,176.187,171.294,175.663,1350357,0
+SPXU.US,D,20231130,000000,174.789,177.34,173.391,173.566,1493280,0
+SPXU.US,D,20231201,000000,174.789,175.314,170.158,170.769,2101366,0
+SPXU.US,D,20231204,000000,174.789,176.188,173.217,173.74,1574845,0
+SPXU.US,D,20231205,000000,175.488,175.838,172.692,173.74,1316359,0
+SPXU.US,D,20231206,000000,171.301,176.538,171.294,176.013,1271916,0
+SPXU.US,D,20231207,000000,173.74,174.44,171.294,172.167,1302518,0
+SPXU.US,D,20231208,000000,173.217,173.479,169.546,170.245,1443819,0
+SPXU.US,D,20231211,000000,170.595,171.117,167.974,168.148,1117087,0
+SPXU.US,D,20231212,000000,168.675,169.896,165.875,166.05,1254813,0
+SPXU.US,D,20231213,000000,165.7,166.05,158.884,159.058,2136293,0
+SPXU.US,D,20231214,000000,157.311,160.632,156.086,157.835,2363523,0
+SPXU.US,D,20231215,000000,158.709,159.757,157.486,158.534,1576150,0
+SPXU.US,D,20231218,000000,157.311,157.311,155.213,156.086,885336,0
+SPXU.US,D,20231219,000000,155.738,155.738,153.291,153.465,891125,0
+SPXU.US,D,20231220,000000,154.568,160.28,152.441,160.101,2382168,0
+SPXU.US,D,20231221,000000,157.244,159.563,155.281,155.459,2710997,0
+SPXU.US,D,20231222,000000,154.568,156.709,152.961,154.745,2099031,0
+SPXU.US,D,20231226,000000,154.388,154.568,151.978,152.961,846422,0
+SPXU.US,D,20231227,000000,153.139,153.675,151.889,152.067,1515173,0
+SPXU.US,D,20231228,000000,152.067,152.604,151.355,152.067,1227362,0
+SPXU.US,D,20231229,000000,152.604,155.638,152.067,153.497,1837516,0
+SPXU.US,D,20240102,000000,156.888,158.493,155.281,156.53,1724321,0
+SPXU.US,D,20240103,000000,158.671,160.815,157.779,160.457,2018068,0
+SPXU.US,D,20240104,000000,160.992,162.242,158.136,162.065,1707771,0
+SPXU.US,D,20240105,000000,162.065,163.106,158.85,161.35,2194197,0
+SPXU.US,D,20240108,000000,161.17,161.17,154.388,154.568,1521880,0
+SPXU.US,D,20240109,000000,157.244,157.958,154.388,155.459,1462265,0
+SPXU.US,D,20240110,000000,155.281,155.6,152.067,152.781,1562374,0
+SPXU.US,D,20240111,000000,152.067,157.244,151.533,153.318,2238363,0
+SPXU.US,D,20240112,000000,152.067,154.568,151.177,153.139,1666131,0
+SPXU.US,D,20240116,000000,154.568,156.709,153.318,155.103,2128130,0
+SPXU.US,D,20240117,000000,158.136,159.922,157.066,157.422,1645026,0
+SPXU.US,D,20240118,000000,155.995,157.779,153.095,153.497,1997216,0
+SPXU.US,D,20240119,000000,152.424,153.318,147.708,148.142,2018463,0
+SPXU.US,D,20240122,000000,146.535,147.785,145.463,147.07,1203841,0
+SPXU.US,D,20240123,000000,146.713,147.785,145.643,145.82,995716,0
+SPXU.US,D,20240124,000000,143.322,145.82,142.431,145.463,1706882,0
+SPXU.US,D,20240125,000000,143.501,145.733,142.966,143.322,1581108,0
+SPXU.US,D,20240126,000000,143.858,144.751,142.431,144.038,1333418,0
+SPXU.US,D,20240129,000000,143.679,144.394,140.467,140.824,1273706,0
+SPXU.US,D,20240130,000000,141.18,141.717,140.287,141.003,1014121,0
+SPXU.US,D,20240131,000000,143.144,147.963,142.61,147.785,2292652,0
+SPXU.US,D,20240201,000000,146.713,147.427,142.431,142.431,2143382,0
+SPXU.US,D,20240202,000000,142.253,142.431,136.54,137.968,2253641,0
+SPXU.US,D,20240205,000000,138.682,141.536,138.145,139.395,1479646,0
+SPXU.US,D,20240206,000000,138.861,140.109,138.145,138.502,1224579,0
+SPXU.US,D,20240207,000000,136.54,137.431,134.754,135.292,1650922,0
+SPXU.US,D,20240208,000000,135.292,136.005,134.754,135.111,910514,0
+SPXU.US,D,20240209,000000,134.577,135.111,132.435,132.793,1238179,0
+SPXU.US,D,20240212,000000,132.97,133.683,131.008,133.149,936330,0
+SPXU.US,D,20240213,000000,138.325,141.359,137.255,138.682,2091354,0
+SPXU.US,D,20240214,000000,136.54,138.502,134.569,134.754,1982494,0
+SPXU.US,D,20240215,000000,134.577,135.111,132.256,132.435,1434455,0
+SPXU.US,D,20240216,000000,132.612,135.023,131.72,134.577,1822592,0
+SPXU.US,D,20240220,000000,136.005,138.682,135.47,136.719,1521386,0
+SPXU.US,D,20240221,000000,137.968,139.485,136.361,136.361,1538954,0
+SPXU.US,D,20240222,000000,131.185,131.899,127.259,128.151,2049572,0
+SPXU.US,D,20240223,000000,126.901,128.509,126.187,127.972,1410939,0
+SPXU.US,D,20240226,000000,127.794,129.579,127.348,129.579,943975,0
+SPXU.US,D,20240227,000000,129.044,130.472,128.509,128.865,819488,0
+SPXU.US,D,20240228,000000,130.115,130.472,128.865,129.401,849612,0
+SPXU.US,D,20240229,000000,127.972,130.294,126.901,128.151,1296510,0
+SPXU.US,D,20240301,000000,127.437,127.883,124.252,124.583,1565298,0
+SPXU.US,D,20240304,000000,125.205,125.295,123.689,125.117,980516,0
+SPXU.US,D,20240305,000000,126.724,130.651,126.366,129.044,1527958,0
+SPXU.US,D,20240306,000000,126.366,128.151,125.295,126.901,1790711,0
+SPXU.US,D,20240307,000000,124.583,125.473,122.618,123.51,1183774,0
+SPXU.US,D,20240308,000000,122.976,126.187,121.011,125.652,2273619,0
+SPXU.US,D,20240311,000000,126.724,128.151,125.652,126.187,1328763,0
+SPXU.US,D,20240312,000000,124.583,126.545,121.55,121.906,1748071,0
+SPXU.US,D,20240313,000000,121.906,123.691,121.727,122.796,793191,0
+SPXU.US,D,20240314,000000,122.261,125.83,122.084,123.689,1788334,0
+SPXU.US,D,20240315,000000,126.366,127.437,124.94,126.187,1393460,0
+SPXU.US,D,20240318,000000,123.333,124.404,122.084,124.225,991221,0
+SPXU.US,D,20240319,000000,124.583,125.473,121.906,121.906,1180054,0
+SPXU.US,D,20240320,000000,122.394,122.577,118.576,118.941,1490400,0
+SPXU.US,D,20240321,000000,117.121,118.032,116.395,117.666,968395,0
+SPXU.US,D,20240322,000000,117.849,118.759,117.485,118.395,954103,0
+SPXU.US,D,20240325,000000,119.487,119.667,118.759,119.487,591590,0
+SPXU.US,D,20240326,000000,118.576,120.577,118.395,120.396,528391,0
+SPXU.US,D,20240327,000000,118.395,120.031,117.302,117.302,1087075,0
+SPXU.US,D,20240328,000000,117.666,117.849,116.576,117.485,764481,0
+SPXU.US,D,20240401,000000,117.121,119.124,116.758,118.395,798249,0
+SPXU.US,D,20240402,000000,121.123,122.214,120.411,120.577,872008,0
+SPXU.US,D,20240403,000000,121.668,121.668,119.124,120.396,1076685,0
+SPXU.US,D,20240404,000000,117.666,125.124,117.302,124.942,1973541,0
+SPXU.US,D,20240405,000000,124.032,124.215,119.489,120.941,2251941,0
+SPXU.US,D,20240408,000000,120.76,121.487,119.85,120.941,1046147,0
+SPXU.US,D,20240409,000000,119.667,124.032,119.487,120.76,1814805,0
+SPXU.US,D,20240410,000000,124.686,125.634,122.833,124.143,4603662,0
+SPXU.US,D,20240411,000000,123.343,125.888,120.558,121.596,2313837,0
+SPXU.US,D,20240412,000000,124.25,127.887,123.24,126.796,2931574,0
+SPXU.US,D,20240415,000000,123.56,132.181,123.45,131.453,3782190,0
+SPXU.US,D,20240416,000000,131.234,133.344,130.034,132.327,3042440,0
+SPXU.US,D,20240417,000000,130.436,135.89,130.289,134.836,3021368,0
+SPXU.US,D,20240418,000000,133.818,136.546,132.107,135.78,2318266,0
+SPXU.US,D,20240419,000000,135.963,140.51,135.126,139.491,3325314,0
+SPXU.US,D,20240422,000000,137.2,139.31,133.417,135.818,1978397,0
+SPXU.US,D,20240423,000000,134.072,134.526,130.579,130.907,1810748,0
+SPXU.US,D,20240424,000000,130.253,132.98,129.67,131.09,2037340,0
+SPXU.US,D,20240425,000000,136.254,137.563,132.289,132.835,2494825,0
+SPXU.US,D,20240426,000000,130.654,131.198,127.925,129.124,1641954,0
+SPXU.US,D,20240429,000000,127.852,129.998,127.342,127.925,1439845,0
+SPXU.US,D,20240430,000000,129.088,134.035,128.288,134.035,1587584,0
+SPXU.US,D,20240501,000000,134.617,135.78,129.124,135.344,2370275,0
+SPXU.US,D,20240502,000000,132.471,136.254,131.125,131.889,1851825,0
+SPXU.US,D,20240503,000000,127.052,129.124,126.033,126.906,2450128,0
+SPXU.US,D,20240506,000000,125.269,125.559,123.051,123.051,1949661,0
+SPXU.US,D,20240507,000000,122.505,123.269,121.758,122.687,2039556,0
+SPXU.US,D,20240508,000000,124.143,124.25,122.433,122.759,1525663,0
+SPXU.US,D,20240509,000000,122.869,123.343,120.832,120.832,1856130,0
+SPXU.US,D,20240510,000000,119.813,121.346,119.23,120.431,1548108,0
+SPXU.US,D,20240513,000000,119.341,121.27,119.268,120.504,869100,0
+SPXU.US,D,20240514,000000,120.431,120.796,118.54,118.867,1582732,0
+SPXU.US,D,20240515,000000,117.231,117.666,114.339,114.54,1832875,0
+SPXU.US,D,20240516,000000,114.685,115.521,113.631,115.521,1791183,0
+SPXU.US,D,20240517,000000,115.447,116.413,114.995,115.049,2169204,0
+SPXU.US,D,20240520,000000,114.976,115.23,113.717,114.685,1379458,0
+SPXU.US,D,20240521,000000,115.267,115.375,113.813,113.956,1040295,0
+SPXU.US,D,20240522,000000,114.43,116.395,113.956,115.011,1442533,0
+SPXU.US,D,20240523,000000,113.084,118.51,113.048,117.704,3761817,0
+SPXU.US,D,20240524,000000,116.503,117.159,114.921,115.412,2666622,0
+SPXU.US,D,20240528,000000,114.976,117.013,114.793,115.267,2552868,0
+SPXU.US,D,20240529,000000,118.032,118.213,116.939,117.777,2231572,0
+SPXU.US,D,20240530,000000,118.867,121.013,118.395,120.214,2224908,0
+SPXU.US,D,20240531,000000,119.667,123.305,116.978,117.159,2766410,0
+SPXU.US,D,20240603,000000,116.031,120.352,114.176,116.903,2904065,0
+SPXU.US,D,20240604,000000,117.849,118.834,116.031,116.613,2195517,0
+SPXU.US,D,20240605,000000,115.049,116.358,112.43,112.43,2473493,0
+SPXU.US,D,20240606,000000,112.249,113.739,112.03,112.538,1408679,0
+SPXU.US,D,20240607,000000,113.303,114.058,111.32,113.121,1972741,0
+SPXU.US,D,20240610,000000,113.702,114.104,111.92,112.175,1528786,0
+SPXU.US,D,20240611,000000,113.176,114.467,111.338,111.448,1721944,0
+SPXU.US,D,20240612,000000,108.538,109.375,107.01,108.683,3397767,0
+SPXU.US,D,20240613,000000,107.666,109.811,107.575,108.138,1763405,0
+SPXU.US,D,20240614,000000,109.192,109.846,108.064,108.064,2060550,0
+SPXU.US,D,20240617,000000,108.538,108.865,104.755,105.628,2244658,0
+SPXU.US,D,20240618,000000,105.591,105.882,104.792,104.864,1572179,0
+SPXU.US,D,20240620,000000,104.429,106.809,103.991,105.845,2383155,0
+SPXU.US,D,20240621,000000,106.429,107.229,105.7,106.61,2330395,0
+SPXU.US,D,20240624,000000,106.574,107.537,105.046,107.519,1870707,0
+SPXU.US,D,20240625,000000,106.792,107.7,106.064,106.283,1196892,0
+SPXU.US,D,20240626,000000,107.063,107.397,105.561,105.913,1227533,0
+SPXU.US,D,20240627,000000,106.135,106.544,105.17,105.577,1244839,0
+SPXU.US,D,20240628,000000,105.245,107.676,103.425,106.951,2841932,0
+SPXU.US,D,20240701,000000,106.135,107.99,106.023,106.358,2252025,0
+SPXU.US,D,20240702,000000,107.397,107.397,104.242,104.317,1384464,0
+SPXU.US,D,20240703,000000,104.577,104.577,102.78,103.018,1086649,0
+SPXU.US,D,20240705,000000,103.018,103.385,101.163,101.384,1854370,0
+SPXU.US,D,20240708,000000,101.013,101.682,100.532,101.124,1459024,0
+SPXU.US,D,20240709,000000,100.643,100.996,100.085,100.865,1335861,0
+SPXU.US,D,20240710,000000,100.197,100.383,97.73,97.9711,1961169,0
+SPXU.US,D,20240711,000000,97.8969,100.827,97.4139,100.494,3292724,0
+SPXU.US,D,20240712,000000,100.049,100.235,96.7834,98.7495,2906961,0
+SPXU.US,D,20240715,000000,97.7846,99.009,96.2818,98.0824,3085012,0
+SPXU.US,D,20240716,000000,97.3773,97.7475,96.1542,96.3007,1783871,0
+SPXU.US,D,20240717,000000,99.4549,100.588,98.6018,100.383,2405671,0
+SPXU.US,D,20240718,000000,99.6779,104.016,99.1017,102.758,2268433,0
+SPXU.US,D,20240719,000000,103.129,105.616,102.202,105.059,2699209,0
+SPXU.US,D,20240722,000000,102.758,103.889,101.46,101.792,2196137,0
+SPXU.US,D,20240723,000000,101.941,102.634,100.718,102.424,1722009,0
+SPXU.US,D,20240724,000000,105.17,109.884,104.985,109.327,3720047,0
+SPXU.US,D,20240725,000000,109.327,111.72,105.616,111.22,4781971,0
+SPXU.US,D,20240726,000000,108.918,109.4,105.875,107.693,2912922,0
+SPXU.US,D,20240729,000000,106.728,108.658,106.098,107.509,2149428,0
+SPXU.US,D,20240730,000000,106.617,111.185,106.004,109.252,2997540,0
+SPXU.US,D,20240731,000000,105.059,105.838,102.312,104.132,3483146,0
+SPXU.US,D,20240801,000000,102.944,110.403,101.681,108.399,3980414,0
+SPXU.US,D,20240802,000000,112.889,117.194,112.202,114.56,4771983,0
+SPXU.US,D,20240805,000000,128.475,129.365,120.757,124.541,6734994,0
+SPXU.US,D,20240806,000000,123.428,124.429,115.82,121.24,5881075,0
+SPXU.US,D,20240807,000000,116.898,124.208,114.781,123.873,3430534,0
+SPXU.US,D,20240808,000000,120.089,121.573,114.819,115.338,2705485,0
+SPXU.US,D,20240809,000000,116.006,116.842,112.964,114.04,1895374,0
+SPXU.US,D,20240812,000000,113.26,115.301,112.223,113.853,1508623,0
+SPXU.US,D,20240813,000000,111.739,111.888,108.139,108.25,1869850,0
+SPXU.US,D,20240814,000000,107.804,109.438,106.544,107.323,1626739,0
+SPXU.US,D,20240815,000000,103.945,104.28,101.664,101.867,2325412,0
+SPXU.US,D,20240816,000000,102.907,103,100.94,101.311,1565374,0
+SPXU.US,D,20240819,000000,101.124,101.589,98.4524,98.4524,1406686,0
+SPXU.US,D,20240820,000000,98.7495,99.7144,97.8227,98.9725,1366108,0
+SPXU.US,D,20240821,000000,98.4895,99.3809,97.2363,97.9711,1401265,0
+SPXU.US,D,20240822,000000,97.0432,101.013,96.7128,100.457,1707354,0
+SPXU.US,D,20240823,000000,98.712,99.9374,96.8201,97.3773,2646249,0
+SPXU.US,D,20240826,000000,96.8568,98.9912,96.4614,98.1195,1270126,0
+SPXU.US,D,20240827,000000,98.8245,99.4174,97.4515,97.7846,1258849,0
+SPXU.US,D,20240828,000000,97.9711,101.181,97.7475,99.4934,1550665,0
+SPXU.US,D,20240829,000000,98.4524,100.123,96.6724,99.5674,2238635,0
+SPXU.US,D,20240830,000000,98.4524,100.383,96.6164,97.0055,1481963,0
+SPXU.US,D,20240903,000000,98.5647,104.224,98.4163,102.907,2727087,0
+SPXU.US,D,20240904,000000,104.058,104.419,101.669,103.648,3594025,0
+SPXU.US,D,20240905,000000,103.723,105.801,102.053,104.429,2293612,0
+SPXU.US,D,20240906,000000,104.429,110.403,103.464,109.884,3893994,0
+SPXU.US,D,20240909,000000,107.285,108.492,105.449,106.209,2530714,0
+SPXU.US,D,20240910,000000,105.133,108.064,104.688,104.909,2195766,0
+SPXU.US,D,20240911,000000,104.985,110.068,101.181,101.792,4235144,0
+SPXU.US,D,20240912,000000,101.46,102.683,99.0484,99.2694,2835558,0
+SPXU.US,D,20240913,000000,99.0484,99.1954,97.2652,97.8227,2140102,0
+SPXU.US,D,20240916,000000,98.0072,98.9725,97.3029,97.4139,1579071,0
+SPXU.US,D,20240917,000000,96.3007,98.5647,95.577,97.3396,2891361,0
+SPXU.US,D,20240918,000000,97.0798,98.6018,94.5196,98.3421,4165507,0
+SPXU.US,D,20240919,000000,93.2948,94.8531,92.3448,93.4063,3956630,0
+SPXU.US,D,20240920,000000,94.1484,95.4845,93.4804,94,2554001,0
+SPXU.US,D,20240923,000000,93.4804,94.0743,92.9795,93.3691,1879906,0
+SPXU.US,D,20240924,000000,92.9608,94.4082,92.5341,92.5528,2327666,0
+SPXU.US,D,20240925,000000,92.7056,93.7639,92.3277,93.2348,1609471,0
+SPXU.US,D,20240926,000000,91.1184,93.3107,90.9672,92.1388,1878498,0
+SPXU.US,D,20240927,000000,91.7609,93.197,91.4207,92.7434,1933667,0
+SPXU.US,D,20240930,000000,93.2725,94.3686,91.3452,91.5718,2098003,0
+SPXU.US,D,20241001,000000,91.8742,95.3701,91.8364,94.1417,3566805,0
+SPXU.US,D,20241002,000000,94.6331,95.8424,93.5371,94.104,2543645,0
+SPXU.US,D,20241003,000000,94.8976,95.7857,93.6509,94.6331,2403860,0
+SPXU.US,D,20241004,000000,92.5167,94.5953,92.0023,92.2521,2640190,0
+SPXU.US,D,20241007,000000,93.0836,95.2755,92.7245,94.7087,2289762,0
+SPXU.US,D,20241008,000000,93.4615,93.915,91.7986,92.1011,2093070,0
+SPXU.US,D,20241009,000000,92.1388,92.4411,89.9468,90.2113,2392530,0
+SPXU.US,D,20241010,000000,90.9294,91.4964,90.0602,90.7027,1886955,0
+SPXU.US,D,20241011,000000,90.9672,91.005,88.9454,89.3043,2383777,0
+SPXU.US,D,20241014,000000,88.5485,88.6995,86.6966,87.0745,2403199,0
+SPXU.US,D,20241015,000000,86.9989,89.7201,86.8845,89.1532,2965891,0
+SPXU.US,D,20241016,000000,89.1911,89.5882,87.7927,88.0572,1161198,0
+SPXU.US,D,20241017,000000,86.4699,88.1611,86.3564,88.1327,2120056,0
+SPXU.US,D,20241018,000000,87.4147,88.092,86.81,87.1879,1607370,0
+SPXU.US,D,20241021,000000,87.5657,89.002,87.1124,87.6792,2168676,0
+SPXU.US,D,20241022,000000,88.8508,89.1532,87.3013,87.8304,1951916,0
+SPXU.US,D,20241023,000000,88.8508,91.9071,88.6241,90.3248,2479633,0
+SPXU.US,D,20241024,000000,89.3799,91.0046,89.3799,89.7956,2027548,0
+SPXU.US,D,20241025,000000,88.8131,90.4335,87.4525,89.9846,2487530,0
+SPXU.US,D,20241028,000000,88.4352,89.3069,88.3973,89.2286,1527714,0
+SPXU.US,D,20241029,000000,89.6823,90.3437,88.2839,88.7752,1800589,0
+SPXU.US,D,20241030,000000,89.0776,89.9472,88.1365,89.7201,1998688,0
+SPXU.US,D,20241031,000000,91.7609,95.0866,91.7231,95.0866,2774011,0
+SPXU.US,D,20241101,000000,93.8394,94.1792,91.6852,93.9906,3209661,0
+SPXU.US,D,20241104,000000,93.9528,95.5401,93.2725,94.6331,2586904,0
+SPXU.US,D,20241105,000000,94.2174,94.293,91.2317,91.2317,2244429,0
+SPXU.US,D,20241106,000000,85.2982,87.1124,84.0322,84.4668,4488701,0
+SPXU.US,D,20241107,000000,83.5976,83.6354,82.0859,82.5016,2835159,0
+SPXU.US,D,20241108,000000,82.4638,82.4638,81.0277,81.5568,2742715,0
+SPXU.US,D,20241111,000000,80.9522,82.1049,80.8009,81.3677,2128204,0
+SPXU.US,D,20241112,000000,81.4434,83.2007,81.2167,82.1615,3643299,0
+SPXU.US,D,20241113,000000,82.0481,83.0307,81.2544,82.1237,3228685,0
+SPXU.US,D,20241114,000000,82.0859,84.0069,81.8599,83.7488,2885607,0
+SPXU.US,D,20241115,000000,85.3928,87.8509,85.1849,87.0367,3019270,0
+SPXU.US,D,20241118,000000,86.9233,87.3009,85.4207,86.092,1826974,0
+SPXU.US,D,20241119,000000,87.6036,87.872,84.8074,85.1093,2578203,0
+SPXU.US,D,20241120,000000,85.1472,87.6414,84.9922,85.0337,2651591,0
+SPXU.US,D,20241121,000000,83.8622,86.4509,83.1441,83.7488,3187966,0
+SPXU.US,D,20241122,000000,83.8894,84.0888,82.8421,83.1063,1802709,0
+SPXU.US,D,20241125,000000,81.4434,83.2576,80.9144,82.3125,2715886,0
+SPXU.US,D,20241126,000000,81.7874,82.1135,80.7631,80.9898,2501495,0
+SPXU.US,D,20241127,000000,81.1788,82.4638,81.0546,81.8592,1357032,0
+SPXU.US,D,20241129,000000,81.6327,81.7269,80.1206,80.4609,1253241,0
+SPXU.US,D,20241202,000000,80.3097,80.5361,79.7806,80.0072,1880410,0
+SPXU.US,D,20241203,000000,80.1588,80.6032,79.875,79.9696,1387522,0
+SPXU.US,D,20241204,000000,79.3648,79.5919,78.4577,78.5334,2464024,0
+SPXU.US,D,20241205,000000,78.5712,79.0998,78.2311,78.9491,1457448,0
+SPXU.US,D,20241206,000000,78.7631,78.9491,78.1367,78.5712,1641184,0
+SPXU.US,D,20241209,000000,78.6846,80.1206,78.6656,79.894,1578708,0
+SPXU.US,D,20241210,000000,79.6672,80.9144,79.516,80.6498,1431498,0
+SPXU.US,D,20241211,000000,79.482,79.6294,78.4199,78.7979,1953562,0
+SPXU.US,D,20241212,000000,79.1947,80.045,78.9869,80.045,1430714,0
+SPXU.US,D,20241213,000000,79.4023,80.8009,79.1002,80.2719,1824490,0
+SPXU.US,D,20241216,000000,79.5538,79.894,78.8735,79.2515,1704114,0
+SPXU.US,D,20241217,000000,80.3097,80.8388,79.9445,80.3474,2038486,0
+SPXU.US,D,20241218,000000,80.4253,87.6414,79.4777,87.4525,3853645,0
+SPXU.US,D,20241219,000000,85.2982,87.7548,84.5614,87.6792,3974638,0
+SPXU.US,D,20241220,000000,88.8508,89.2476,82.5701,84.6936,4861995,0
+SPXU.US,D,20241223,000000,84.7774,86.1679,82.9042,83.1167,2114198,0
+SPXU.US,D,20241224,000000,82.6531,82.9042,80.4517,80.4517,1027512,0
+SPXU.US,D,20241226,000000,81.2242,81.7648,80.0268,80.4902,1673575,0
+SPXU.US,D,20241227,000000,82.151,84.8542,82.0352,83.078,3272975,0
+SPXU.US,D,20241230,000000,86.1679,87.6351,84.5805,86.0519,2982783,0
+SPXU.US,D,20241231,000000,85.3567,87.7734,85.0477,87.0176,2974240,0
+SPXU.US,D,20250102,000000,85.6078,89.586,84.8546,87.79,3491513,0
+SPXU.US,D,20250103,000000,86.554,87.0396,84.2753,84.5843,2991069,0
+SPXU.US,D,20250106,000000,82.7305,83.8891,81.2627,83.1167,2811706,0
+SPXU.US,D,20250107,000000,82.3055,86.7846,82.2083,85.9361,2904090,0
+SPXU.US,D,20250108,000000,86.0519,87.5582,85.2023,85.7429,2678891,0
+SPXU.US,D,20250110,000000,87.3652,90.5705,87.3458,89.6826,3406161,0
+SPXU.US,D,20250113,000000,91.9614,92.1746,89.199,89.2963,2310826,0
+SPXU.US,D,20250114,000000,88.0218,90.8026,87.7509,89.0646,2355600,0
+SPXU.US,D,20250115,000000,85.3196,85.8589,83.696,84.2367,3012712,0
+SPXU.US,D,20250116,000000,83.696,85.0095,83.5801,84.7002,1917182,0
+SPXU.US,D,20250117,000000,82.5759,83.1552,81.5717,82.3442,2581112,0
+SPXU.US,D,20250121,000000,81.0731,81.9,80.104,80.104,2388707,0
+SPXU.US,D,20250122,000000,78.984,79.2154,78.2501,78.8295,1735978,0
+SPXU.US,D,20250123,000000,79.0998,79.1771,77.5549,77.5549,2318675,0
+SPXU.US,D,20250124,000000,77.6709,78.7526,77.2467,78.3661,1707694,0
+SPXU.US,D,20250127,000000,83.4616,83.5028,81.5717,81.649,3552854,0
+SPXU.US,D,20250128,000000,81.1855,82.571,79.2736,79.6406,2770908,0
+SPXU.US,D,20250129,000000,79.9496,81.7263,79.795,80.6834,3184491,0
+SPXU.US,D,20250130,000000,79.8723,81.1662,78.8299,79.4861,3092623,0
+SPXU.US,D,20250131,000000,78.5618,81.1086,77.6298,80.8379,3760487,0
+SPXU.US,D,20250203,000000,84.5456,85.4341,81.4944,82.4601,5084177,0
+SPXU.US,D,20250204,000000,82.4986,82.7072,80.6586,80.8379,2873778,0
+SPXU.US,D,20250205,000000,81.3404,82.1897,79.8418,79.911,2327972,0
+SPXU.US,D,20250206,000000,79.3316,80.5679,79.0613,79.0613,3157975,0
+SPXU.US,D,20250207,000000,79.0226,81.6687,78.5205,81.3786,3237011,0
+SPXU.US,D,20250210,000000,80.104,80.6061,79.5251,79.795,2592478,0
+SPXU.US,D,20250211,000000,80.7221,80.7606,79.4088,79.6406,3045532,0
+SPXU.US,D,20250212,000000,82.0738,82.3415,79.9496,80.4131,3648916,0
+SPXU.US,D,20250213,000000,80.0654,80.5289,77.8253,77.9025,4138547,0
+SPXU.US,D,20250214,000000,77.9798,78.3274,77.5939,78.057,3024586,0
+SPXU.US,D,20250218,000000,77.6322,78.624,77.4777,77.5163,2701710,0
+SPXU.US,D,20250219,000000,78.057,78.2116,76.8211,76.937,2634954,0
+SPXU.US,D,20250220,000000,77.4777,79.1578,77.4391,77.9025,2396153,0
+SPXU.US,D,20250221,000000,78.0956,82.2284,78.0956,81.9965,3861531,0
+SPXU.US,D,20250224,000000,81.2242,83.4836,80.7992,83.1939,3912647,0
+SPXU.US,D,20250225,000000,83.2711,86.4378,82.9236,84.507,3477753,0
+SPXU.US,D,20250226,000000,83.8119,85.5494,82.2461,84.4685,3305503,0
+SPXU.US,D,20250227,000000,83.4257,88.6784,82.9429,88.4466,4438322,0
+SPXU.US,D,20250228,000000,88.408,89.7791,84.2175,84.507,4581704,0
+SPXU.US,D,20250303,000000,83.6573,90.5902,83.1552,88.8715,5259010,0
+SPXU.US,D,20250304,000000,90.8026,94.24,88.2538,92.1544,5950481,0
+SPXU.US,D,20250305,000000,92.2703,93.9697,88.3307,89.2576,4615472,0
+SPXU.US,D,20250306,000000,92.7337,95.1921,90.5709,93.9697,4017961,0
+SPXU.US,D,20250307,000000,95.0125,97.5732,91.8454,92.5793,4956886,0
+SPXU.US,D,20250310,000000,96.6154,102.428,95.7078,99.9562,4296298,0
+SPXU.US,D,20250311,000000,100.729,104.61,98.8432,102.467,5249012,0
+SPXU.US,D,20250312,000000,99.1451,103.818,98.6428,100.961,4262878,0
+SPXU.US,D,20250313,000000,101.231,105.982,100.884,105.016,3324327,0
+SPXU.US,D,20250314,000000,102.505,102.814,98.1019,98.6814,4007991,0
+SPXU.US,D,20250317,000000,98.7199,98.9527,95.0897,96.4802,2844314,0
+SPXU.US,D,20250318,000000,97.6773,100.651,97.5829,99.5309,2625495,0
+SPXU.US,D,20250319,000000,98.7199,99.3375,94.3753,96.4802,4220286,0
+SPXU.US,D,20250320,000000,98.4115,98.7593,94.7228,97.1755,2187870,0
+SPXU.US,D,20250321,000000,99.7825,100.42,96.8857,97.214,2683688,0
+SPXU.US,D,20250324,000000,93.8152,94.1629,91.6523,92.2316,3391074,0
+SPXU.US,D,20250325,000000,91.6137,92.3475,91.0734,91.5751,2921383,0
+SPXU.US,D,20250326,000000,91.6926,95.5451,91.224,94.7777,3496447,0
+SPXU.US,D,20250327,000000,95.5977,96.7303,93.765,95.715,2604952,0
+SPXU.US,D,20250328,000000,96.6131,101.885,96.2308,101.534,3081472,0
+SPXU.US,D,20250331,000000,104.853,106.442,98.9172,99.6986,3981187,0
+SPXU.US,D,20250401,000000,100.674,102.744,97.7856,98.7219,4125719,0
+SPXU.US,D,20250402,000000,101.963,102.1,95.4419,96.9256,4094384,0
+SPXU.US,D,20250403,000000,107.001,111.178,105.517,110.711,4755872,0
+SPXU.US,D,20250404,000000,119.654,131.056,118.287,130.861,7206162,0
+SPXU.US,D,20250407,000000,143.631,149.371,117.232,131.76,8581131,0
+SPXU.US,D,20250408,000000,118.13,143.767,115.768,137.734,7545566,0
+SPXU.US,D,20250409,000000,140.702,141.014,96.574,99.151,9394811,0
+SPXU.US,D,20250410,000000,105.009,117.35,104.384,109.071,10442650,0
+SPXU.US,D,20250411,000000,110.398,112.156,102.002,103.564,5518890,0
+SPXU.US,D,20250414,000000,97.7066,103.564,97.5503,100.635,4782031,0
+SPXU.US,D,20250415,000000,100.303,101.886,98.2933,101.377,3058484,0
+SPXU.US,D,20250416,000000,104.892,111.257,102.94,108.251,4302824,0
+SPXU.US,D,20250417,000000,107.314,109.558,105.048,108.094,6005041,0
+SPXU.US,D,20250421,000000,111.257,119.107,110.984,115.67,5965361,0
+SPXU.US,D,20250422,000000,111.534,112.234,105.439,106.961,4793026,0
+SPXU.US,D,20250423,000000,98.8432,102.822,95.9102,102.041,5515643,0
+SPXU.US,D,20250424,000000,101.184,101.885,95.2072,95.6368,3723132,0
+SPXU.US,D,20250425,000000,95.5977,97.2184,93.3801,93.6062,4066875,0
+SPXU.US,D,20250428,000000,93.2157,96.4569,92.1417,93.4499,2887535,0
+SPXU.US,D,20250429,000000,94.5043,94.6605,91.224,91.8879,3539309,0
+SPXU.US,D,20250430,000000,95.2147,98.2142,90.7163,91.6146,6387069,0
+SPXU.US,D,20250501,000000,88.8809,90.1305,87.1041,89.8572,4747831,0
+SPXU.US,D,20250502,000000,86.8893,88.0608,85.1711,85.9521,4640396,0
+SPXU.US,D,20250505,000000,87.8656,88.2952,86.0302,87.436,3003418,0
+SPXU.US,D,20250506,000000,90.1209,90.5597,87.5923,89.5838,3073643,0
+SPXU.US,D,20250507,000000,89.0762,91.1064,87.358,88.5685,3979799,0
+SPXU.US,D,20250508,000000,86.694,88.4119,84.318,86.8893,4227676,0
+SPXU.US,D,20250509,000000,86.2645,87.9437,85.7959,87.2798,2563239,0
+SPXU.US,D,20250512,000000,79.3524,81.4186,78.6495,78.6885,5032126,0
+SPXU.US,D,20250513,000000,78.4932,78.7471,76.2283,77.1655,4198841,0
+SPXU.US,D,20250514,000000,76.775,77.6728,76.3064,76.8531,3756593,0
+SPXU.US,D,20250515,000000,77.6927,77.8973,75.6035,75.7987,4455038,0
+SPXU.US,D,20250516,000000,75.5644,76.3454,74.3343,74.3928,4631708,0
+SPXU.US,D,20250519,000000,76.7359,76.775,73.9633,74.1586,4984934,0
+SPXU.US,D,20250520,000000,74.9396,76.1896,74.5561,75.0177,3004046,0
+SPXU.US,D,20250521,000000,76.697,79.2352,75.1349,78.8057,4407895,0
+SPXU.US,D,20250522,000000,78.9619,79.4695,77.3608,78.8448,3472318,0
+SPXU.US,D,20250523,000000,81.8517,82.0079,79.5086,80.524,4201527,0
+SPXU.US,D,20250527,000000,77.6732,78.4074,75.5254,75.6425,3128377,0
+SPXU.US,D,20250528,000000,75.4473,77.1858,75.0099,76.9312,3523299,0
+SPXU.US,D,20250529,000000,74.8615,77.5951,74.8224,76.0721,3197331,0
+SPXU.US,D,20250530,000000,76.6188,78.7862,75.7596,76.4626,4185414,0
+SPXU.US,D,20250602,000000,77.0875,78.1027,75.1349,75.1739,4014967,0
+SPXU.US,D,20250603,000000,75.3302,75.4863,73.5372,73.8852,3482444,0
+SPXU.US,D,20250604,000000,73.6118,74.1586,73.2604,74.0414,2712758,0
+SPXU.US,D,20250605,000000,73.3776,75.8378,72.9089,75.1349,3835763,0
+SPXU.US,D,20250606,000000,73.1042,73.7681,72.2841,72.9089,4037790,0
+SPXU.US,D,20250609,000000,72.7137,73.1823,72.167,72.7918,2553288,0
+SPXU.US,D,20250610,000000,72.5575,72.9484,71.3859,71.5421,3413436,0
+SPXU.US,D,20250611,000000,71.1711,72.9085,70.8392,72.167,3805148,0
+SPXU.US,D,20250612,000000,72.7137,72.8894,71.3469,71.3859,4535705,0
+SPXU.US,D,20250613,000000,73.3776,74.3734,72.1279,73.8852,5561327,0
+SPXU.US,D,20250616,000000,72.5965,72.6742,71.1125,71.7374,3442452,0
+SPXU.US,D,20250617,000000,72.6941,73.9243,72.1279,73.6509,3607237,0
+SPXU.US,D,20250618,000000,73.4165,74.1,72.3622,73.7681,4020322,0
+SPXU.US,D,20250620,000000,72.8503,74.9006,72.4403,74.4319,4034312,0
+SPXU.US,D,20250623,000000,74.1449,75.2911,72.0497,72.167,6599742,0
+SPXU.US,D,20250624,000000,70.7482,71.0345,69.4724,69.8629,5972863,0
+SPXU.US,D,20250625,000000,69.4599,70.2796,69.2626,69.7756,4466453,0
+SPXU.US,D,20250626,000000,69.1442,69.3616,67.9602,68.1181,5066580,0
+SPXU.US,D,20250627,000000,67.8813,68.5522,66.7368,67.2893,5481251,0
+SPXU.US,D,20250630,000000,66.421,67.2103,65.829,66.3026,4601058,0
+SPXU.US,D,20250701,000000,66.7896,67.0722,66.0094,66.421,5008533,0
+SPXU.US,D,20250702,000000,66.5394,66.7368,65.4936,65.5528,4255679,0
+SPXU.US,D,20250703,000000,64.9608,65.0003,63.8112,64.0531,3549917,0
+SPXU.US,D,20250707,000000,64.724,66.3816,64.5267,65.5133,6337104,0
+SPXU.US,D,20250708,000000,65.3551,65.9281,65.1187,65.7106,5155021,0
+SPXU.US,D,20250709,000000,64.9213,65.5133,64.2899,64.5661,5242808,0
+SPXU.US,D,20250710,000000,64.4872,64.8819,63.6584,64.0136,4143940,0
+SPXU.US,D,20250711,000000,64.9608,65.387,64.3688,64.7635,4409432,0
+SPXU.US,D,20250714,000000,64.9411,65.348,64.2899,64.4477,4914241,0
+SPXU.US,D,20250715,000000,63.619,65.316,63.5006,65.316,6548562,0
+SPXU.US,D,20250716,000000,64.8029,66.5789,64.4872,64.6845,6921477,0
+SPXU.US,D,20250717,000000,64.6056,64.6845,63.3822,63.54,4501386,0
+SPXU.US,D,20250718,000000,63.2243,64.0728,63.1848,63.7374,5017784,0
+SPXU.US,D,20250721,000000,63.4216,63.54,62.5534,63.4216,5563957,0
+SPXU.US,D,20250722,000000,63.323,64.2105,63.1454,63.4216,5081315,0
+SPXU.US,D,20250723,000000,62.5928,63.1844,61.843,61.843,6873067,0
+SPXU.US,D,20250724,000000,61.7641,61.9219,61.2905,61.7641,5288080,0
+SPXU.US,D,20250725,000000,61.6654,61.7443,60.9353,61.1326,5560297,0
+SPXU.US,D,20250728,000000,61.0142,61.5663,60.8366,61.1326,4306893,0
+SPXU.US,D,20250729,000000,60.7774,61.9353,60.6985,61.6457,5130302,0
+SPXU.US,D,20250730,000000,61.4878,62.7898,61.0138,61.9219,8865408,0
+SPXU.US,D,20250731,000000,60.4617,63.027,60.3828,62.7112,7668443,0
+SPXU.US,D,20250801,000000,64.4477,66.5394,64.4477,65.7896,11102303,0
+SPXU.US,D,20250804,000000,64.6056,64.6845,62.8446,62.8691,7223822,0
+SPXU.US,D,20250805,000000,62.7112,64.132,62.4772,63.8557,7001217,0
+SPXU.US,D,20250806,000000,63.54,63.8163,62.1982,62.435,5182395,0
+SPXU.US,D,20250807,000000,61.4089,63.5396,61.2115,62.5534,8212751,0
+SPXU.US,D,20250808,000000,62.1193,62.2574,61.0931,61.2115,6538862,0
+SPXU.US,D,20250811,000000,61.1721,62.0009,60.7379,61.6457,6840106,0
+SPXU.US,D,20250812,000000,60.9353,61.3694,59.5934,59.6724,7581708,0
+SPXU.US,D,20250813,000000,59.0804,59.7118,58.7252,59.1198,7916711,0
+SPXU.US,D,20250814,000000,59.6724,59.7947,58.8831,59.1198,6557165,0
+SPXU.US,D,20250815,000000,58.8831,59.8638,58.8436,59.5934,6237344,0
+SPXU.US,D,20250818,000000,59.7908,59.9881,59.475,59.6329,5162605,0
+SPXU.US,D,20250819,000000,59.7513,61.0257,59.4466,60.659,7215085,0
+SPXU.US,D,20250820,000000,60.7774,62.6323,60.7577,61.1721,7774088,0
+SPXU.US,D,20250821,000000,61.7289,62.435,61.251,61.9614,6777340,0
+SPXU.US,D,20250822,000000,61.3891,61.5273,58.8239,59.1988,8580604,0
+SPXU.US,D,20250825,000000,59.554,59.9881,59.1992,59.9881,4045912,0
+SPXU.US,D,20250826,000000,60.1065,60.2644,59.1396,59.2777,4270169,0
+SPXU.US,D,20250827,000000,59.4356,59.475,58.6798,58.8831,3986487,0
+SPXU.US,D,20250828,000000,58.7639,59.2773,58.1332,58.2911,4598629,0
+SPXU.US,D,20250829,000000,58.7647,59.9482,58.6857,59.3961,5565061,0
+SPXU.US,D,20250902,000000,61.5273,62.2771,60.7119,60.7774,6241848,0
+SPXU.US,D,20250903,000000,60.1065,60.7774,59.6822,59.8697,6380659,0
+SPXU.US,D,20250904,000000,59.6329,59.9289,58.3305,58.37,6745471,0
+SPXU.US,D,20250905,000000,57.778,60.0078,57.5811,58.962,7055242,0
+SPXU.US,D,20250908,000000,58.5673,58.9908,58.2516,58.5279,4952685,0
+SPXU.US,D,20250909,000000,58.5279,59.0014,58.0152,58.1727,5042193,0
+SPXU.US,D,20250910,000000,57.3044,58.0937,57.0282,57.6596,6707040,0
+SPXU.US,D,20250911,000000,57.1466,57.336,56.0755,56.2783,7719583,0
+SPXU.US,D,20250912,000000,56.3572,56.4871,55.9626,56.3572,6214649,0
+SPXU.US,D,20250915,000000,55.8442,55.9231,55.489,55.5285,5877227,0
+SPXU.US,D,20250916,000000,55.3903,55.9626,55.3509,55.8047,3704604,0
+SPXU.US,D,20250917,000000,55.785,57.2646,55.3706,56.0415,8132637,0
+SPXU.US,D,20250918,000000,55.3311,55.7455,54.5813,55.2522,7301810,0
+SPXU.US,D,20250919,000000,54.8575,55.3311,54.2853,54.5023,6790254,0
+SPXU.US,D,20250922,000000,54.897,54.897,53.6144,53.792,6673724,0
+SPXU.US,D,20250923,000000,53.8235,54.9365,53.6538,54.6207,7684542,0
+SPXU.US,D,20250924,000000,54.36,55.56,54.3236,55.16,5236787,0
+SPXU.US,D,20250925,000000,56,56.9196,55.6448,56,7864907,0
+SPXU.US,D,20250926,000000,55.68,56.08,54.98,55.08,6947678,0
+SPXU.US,D,20250929,000000,54.48,55.12,54.28,54.64,6179100,0
+SPXU.US,D,20250930,000000,54.88,55.1612,53.9336,54.04,8933556,0
+SPXU.US,D,20251001,000000,54.8,54.84,53.28,53.48,8744023,0
+SPXU.US,D,20251002,000000,53.04,53.96,53.04,53.36,5302529,0
+SPXU.US,D,20251003,000000,53.26,53.6892,52.6,53.44,7157714,0
+SPXU.US,D,20251006,000000,52.92,53.4,52.68,52.88,4848779,0
+SPXU.US,D,20251007,000000,52.72,53.84,52.6,53.52,7949897,0
+SPXU.US,D,20251008,000000,53.24,53.4796,52.52,52.6,6642620,0
+SPXU.US,D,20251009,000000,52.52,53.52,52.4,53.04,7661508,0
+SPXU.US,D,20251010,000000,52.92,57.48,52.48,57.36,13738274,0
+SPXU.US,D,20251013,000000,55.4,55.64,54.36,54.8,10561117,0
+SPXU.US,D,20251014,000000,56.28,57.2796,54.12,55,15346645,0
+SPXU.US,D,20251015,000000,53.88,55.88,53.04,54.32,8455766,0
+SPXU.US,D,20251016,000000,53.92,56.2816,53.44,55.4,8617355,0
+SPXU.US,D,20251017,000000,55.8,56.16,54.24,54.56,7896485,0
+SPXU.US,D,20251020,000000,53.844,53.88,52.64,52.92,5343689,0
+SPXU.US,D,20251021,000000,52.88,53.24,52.52,52.96,5721962,0
+SPXU.US,D,20251022,000000,52.7936,54.82,52.78,53.76,9253988,0
+SPXU.US,D,20251023,000000,53.68,53.8,52.6,52.84,7054320,0
+SPXU.US,D,20251024,000000,51.8,52,51.32,51.64,9349107,0
+SPXU.US,D,20251027,000000,50.36,50.52,49.72,49.76,5106373,0
+SPXU.US,D,20251028,000000,49.44,49.92,49,49.4,6057928,0
+SPXU.US,D,20251029,000000,49.12,50.36,48.88,49.36,11079715,0
+SPXU.US,D,20251030,000000,50.1304,51.0396,49.68,50.96,10551015,0
+SPXU.US,D,20251031,000000,49.9596,51.2396,49.92,50.6,11322766,0
+SPXU.US,D,20251103,000000,49.8,51.08,49.76,50.36,9373019,0
+SPXU.US,D,20251104,000000,51.98,52.28,51.088,52.12,11844960,0
+SPXU.US,D,20251105,000000,52.22,52.4,50.84,51.64,7969463,0
+SPXU.US,D,20251106,000000,51.9,53.658,51.6864,53.32,10951011,0
+SPXU.US,D,20251107,000000,53.94,55.5544,53.16,53.16,13105973,0
+SPXU.US,D,20251110,000000,51.76,52.26,50.56,50.8,11179658,0
+SPXU.US,D,20251111,000000,51.1,51.36,50.28,50.44,9117452,0
+SPXU.US,D,20251112,000000,50.02,50.88,50,50.36,9392193,0
+SPXU.US,D,20251113,000000,51.0004,53.2224,50.92,52.84,7221098,0
+SPXU.US,D,20251114,000000,54.54,55.04,52.0804,52.96,12130473,0
+SPXU.US,D,20251117,000000,53.56,55.32,52.5604,54.48,10479257,0
+SPXU.US,D,20251118,000000,55.4,56.898,54.64,55.84,13999633,0
+SPXU.US,D,20251119,000000,55.72,56.2396,54.04,55.24,11213689,0
+SPXU.US,D,20251120,000000,52.69,57.92,52.045,57.76,12501266,0
+SPXU.US,D,20251121,000000,57.19,58.31,54.685,56.11,20028953,0
+SPXU.US,D,20251124,000000,55.235,55.51,53.33,53.64,14281883,0
+SPXU.US,D,20251125,000000,53.71,54.705,51.885,52.16,12585633,0
+SPXU.US,D,20251126,000000,51.6,51.83,50.68,51.13,8971810,0
+SPXU.US,D,20251128,000000,50.9309,51.02,50.29,50.34,2356702,0
+SPXU.US,D,20251201,000000,51.39,51.42,50.4799,51.05,4794265,0
+SPXU.US,D,20251202,000000,50.75,51.315,50.3,50.82,5792988,0
+SPXU.US,D,20251203,000000,51.06,51.24,50.0939,50.31,4643312,0
+SPXU.US,D,20251204,000000,50.03,50.895,50.02,50.22,5100119,0
+SPXU.US,D,20251205,000000,50.05,50.24,49.41,50.01,8599351,0
+SPXU.US,D,20251208,000000,49.825,50.92,49.82,50.47,4890545,0
+SPXU.US,D,20251209,000000,50.59,50.71,50.105,50.62,3782494,0
+SPXU.US,D,20251210,000000,50.755,51.02,49.325,49.65,8070048,0
+SPXU.US,D,20251211,000000,50.18,50.82,49.29,49.3,8496734,0
+SPXU.US,D,20251212,000000,49.58,51.51,49.4382,50.96,6409494,0
+SPXU.US,D,20251215,000000,50.09,51.54,50.08,51.22,3663225,0
+SPXU.US,D,20251216,000000,51.57,52.53,51.15,51.66,5780170,0
+SPXU.US,D,20251217,000000,51.44,53.43,51.34,53.41,5655952,0
+SPXU.US,D,20251218,000000,51.93,52.56,51.185,52.19,6544455,0
+SPXU.US,D,20251219,000000,51.77,51.79,50.72,50.85,4439479,0
+SPXU.US,D,20251222,000000,50.105,50.38,49.79,49.91,2005414,0
+SPXU.US,D,20251223,000000,50.125,50.14,49.19,49.24,3807423,0
+SPXU.US,D,20251224,000000,48.32,48.3499,47.72,47.82,1491080,0
+SPXU.US,D,20251226,000000,47.81,48.09,47.6,47.88,1725558,0
+SPXU.US,D,20251229,000000,48.47,48.775,48.13,48.41,2508453,0
+SPXU.US,D,20251230,000000,48.515,48.7,48.28,48.61,1550732,0
+SPXU.US,D,20251231,000000,48.61,49.76,48.57,49.72,2959106,0
+SPXU.US,D,20260102,000000,48.95,50.2499,48.7061,49.51,5795244,0
+SPXU.US,D,20260105,000000,48.795,48.83,48.17,48.53,3262319,0
+SPXU.US,D,20260106,000000,48.51,48.54,47.5801,47.68,4281337,0
+SPXU.US,D,20260107,000000,47.63,48.22,47.265,48.16,3984447,0
+SPXU.US,D,20260108,000000,48.36,48.629,47.98,48.22,3493313,0
+SPXU.US,D,20260109,000000,48.03,48.32,47.05,47.31,4572534,0
+SPXU.US,D,20260112,000000,48.01,48.02,46.915,47.1,4132293,0
+SPXU.US,D,20260113,000000,47.04,47.88,46.925,47.39,4340886,0
+SPXU.US,D,20260114,000000,47.98,48.9701,47.84,48.1,4059294,0
+SPXU.US,D,20260115,000000,47.245,47.93,47.06,47.72,5433928,0
+SPXU.US,D,20260116,000000,47.5195,48.245,47.4,47.93,4928548,0
+SPXU.US,D,20260120,000000,50.06,51.075,49.371,50.87,8264752,0
+SPXU.US,D,20260121,000000,50.42,50.75,48.375,49.11,12024806,0
+SPXU.US,D,20260122,000000,48.17,48.82,47.92,48.36,5040914,0
+SPXU.US,D,20260123,000000,48.61,48.79,48.01,48.38,3800951,0
+SPXU.US,D,20260126,000000,48.135,48.25,47.37,47.64,6090543,0
+SPXU.US,D,20260127,000000,47.38,47.505,46.8907,47.09,4404945,0
+SPXU.US,D,20260128,000000,46.81,47.44,46.65,47.12,6285102,0
+SPXU.US,D,20260129,000000,46.97,49.3097,46.84,47.45,7036465,0
+SPXU.US,D,20260130,000000,47.96,48.9,47.46,47.93,6415810,0
+SPXU.US,D,20260202,000000,48.43,48.47,46.905,47.19,8890694,0
+SPXU.US,D,20260203,000000,47.07,49.5507,46.92,48.43,9236551,0
+SPXU.US,D,20260204,000000,48.29,50.09,48.06,49.14,11260980,0
+SPXU.US,D,20260205,000000,50.31,51.41,49.73,51.03,12871550,0
+SPXU.US,D,20260206,000000,50.22,50.34,47.765,48.11,13227870,0
+SPXU.US,D,20260209,000000,48.41,48.63,47.07,47.48,5977986,0
+SPXU.US,D,20260210,000000,47.29,47.9545,46.96,47.88,4930085,0
+SPXU.US,D,20260211,000000,46.9899,48.48,46.84,47.9,5950799,0
+SPXU.US,D,20260212,000000,47.445,50.34,47.23,50.15,7795904,0
+SPXU.US,D,20260213,000000,50.14,51.055,49.12,50.14,7900256,0
+SPXU.US,D,20260217,000000,50.51,51.46,49.45,49.9,7884610,0
+SPXU.US,D,20260218,000000,49.66,49.92,48.54,49.17,5794915,0
diff --git a/daily/us/nyse etfs/2/spy.us.txt b/daily/us/nyse etfs/2/spy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eaa21df7e52f0edbd35b7491f43876f0f9a815f0
--- /dev/null
+++ b/daily/us/nyse etfs/2/spy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPY.US,D,20050225,000000,92.7949,93.8716,92.7097,93.6948,79289004,0
+SPY.US,D,20050228,000000,93.4735,93.5952,92.6083,93.0544,89985785,0
+SPY.US,D,20050301,000000,93.1845,93.7683,93.1845,93.5386,61658442,0
+SPY.US,D,20050302,000000,93.1749,94.0766,93.0735,93.4927,83253671,0
+SPY.US,D,20050303,000000,93.8716,94.0575,93.1203,93.5301,80491538,0
+SPY.US,D,20050304,000000,94.1512,94.7819,93.9675,94.7073,72809892,0
+SPY.US,D,20050307,000000,94.6499,95.0882,94.4327,94.7456,56781312,0
+SPY.US,D,20050308,000000,94.6594,94.8872,94.1991,94.3665,57895709,0
+SPY.US,D,20050309,000000,94.1043,94.3378,93.3148,93.3232,95400795,0
+SPY.US,D,20050310,000000,93.3329,93.7494,92.8868,93.5386,84641541,0
+SPY.US,D,20050311,000000,93.778,93.9102,92.6907,92.8868,75346247,0
+SPY.US,D,20050314,000000,92.8868,93.4833,92.8037,93.464,47099391,0
+SPY.US,D,20050315,000000,93.6811,93.7226,92.6438,92.6812,80992092,0
+SPY.US,D,20050316,000000,92.3499,92.5002,91.7421,91.9098,99446724,0
+SPY.US,D,20050317,000000,92.0648,92.3777,91.7987,92.101,81318454,0
+SPY.US,D,20050318,000000,91.8905,92.2321,91.1564,91.4504,80209634,0
+SPY.US,D,20050321,000000,91.5871,91.6435,90.8453,91.1221,79620680,0
+SPY.US,D,20050322,000000,91.3241,91.7519,90.2002,90.2002,120971319,0
+SPY.US,D,20050323,000000,90.2195,90.8283,90.0836,90.274,93252232,0
+SPY.US,D,20050324,000000,90.6289,91.0283,90.32,90.3851,67424176,0
+SPY.US,D,20050328,000000,90.5909,90.991,90.5114,90.5114,60842798,0
+SPY.US,D,20050329,000000,90.3851,90.9535,89.6961,89.9035,94676790,0
+SPY.US,D,20050330,000000,90.2002,91.2022,90.0931,91.1841,81522073,0
+SPY.US,D,20050331,000000,91.1938,91.3956,90.9258,91.0088,84310645,0
+SPY.US,D,20050401,000000,91.5135,91.8072,90.2002,90.6001,126236623,0
+SPY.US,D,20050404,000000,90.5564,90.9172,90.0739,90.7544,92814412,0
+SPY.US,D,20050405,000000,90.854,91.3335,90.7897,91.1938,64910508,0
+SPY.US,D,20050406,000000,91.3956,91.7708,91.1841,91.497,69097710,0
+SPY.US,D,20050407,000000,91.3613,92.0177,91.277,92.0007,61209472,0
+SPY.US,D,20050408,000000,91.9471,91.9843,91.0378,91.0378,83334418,0
+SPY.US,D,20050411,000000,91.2597,91.3698,90.8979,91.1221,59436913,0
+SPY.US,D,20050412,000000,90.9449,91.8619,90.32,91.5777,112205091,0
+SPY.US,D,20050413,000000,91.4683,91.6617,90.3764,90.5027,85621141,0
+SPY.US,D,20050414,000000,90.61,90.6635,89.3295,89.3295,129148331,0
+SPY.US,D,20050415,000000,89.3036,89.6498,88.0295,88.0669,173763858,0
+SPY.US,D,20050418,000000,88.0487,88.695,87.9176,88.3424,130023851,0
+SPY.US,D,20050419,000000,88.8039,89.2758,88.5973,89.0537,88656624,0
+SPY.US,D,20050420,000000,89.0451,89.2125,87.6027,87.7854,148844377,0
+SPY.US,D,20050421,000000,88.5636,89.6596,88.2449,89.5083,113367309,0
+SPY.US,D,20050422,000000,89.3036,89.8757,88.1665,89.1683,116441678,0
+SPY.US,D,20050425,000000,89.3973,89.8757,89.2854,89.7505,67871463,0
+SPY.US,D,20050426,000000,89.4795,90.0931,88.8363,88.8823,97680646,0
+SPY.US,D,20050427,000000,88.6242,89.5533,88.2985,89.2315,110411018,0
+SPY.US,D,20050428,000000,88.9359,89.2576,88.1119,88.1119,96261281,0
+SPY.US,D,20050429,000000,88.7855,89.4069,87.9261,89.312,135165377,0
+SPY.US,D,20050502,000000,89.5533,89.803,89.1415,89.803,72660708,0
+SPY.US,D,20050503,000000,89.5533,90.1571,89.2576,89.9666,112651084,0
+SPY.US,D,20050504,000000,89.9916,90.8453,89.713,90.6635,106913208,0
+SPY.US,D,20050505,000000,90.7897,91.0378,90.0739,90.6289,126141487,0
+SPY.US,D,20050506,000000,90.9822,91.0283,90.32,90.3381,90213901,0
+SPY.US,D,20050509,000000,90.4501,91.1134,90.3102,90.8904,56998543,0
+SPY.US,D,20050510,000000,90.5564,90.6635,89.7936,89.9666,97252668,0
+SPY.US,D,20050511,000000,90.2097,90.5735,89.3905,90.4645,119295448,0
+SPY.US,D,20050512,000000,90.52,90.718,89.0537,89.471,123874723,0
+SPY.US,D,20050513,000000,89.7227,89.9666,88.5715,89.2854,110742945,0
+SPY.US,D,20050516,000000,89.266,90.1478,89.2392,90.1198,63964862,0
+SPY.US,D,20050517,000000,89.8204,90.809,89.625,90.7086,79603309,0
+SPY.US,D,20050518,000000,91.1038,91.8713,91.0463,91.6523,101166140,0
+SPY.US,D,20050519,000000,91.8265,92.1394,91.5777,92.0455,81460507,0
+SPY.US,D,20050520,000000,92.0926,92.1203,91.6157,91.9098,60171548,0
+SPY.US,D,20050523,000000,91.9843,92.6083,91.9651,92.4159,66482810,0
+SPY.US,D,20050524,000000,92.1567,92.463,91.9749,92.2142,66100846,0
+SPY.US,D,20050525,000000,92.101,92.4906,91.6895,92.1394,62840231,0
+SPY.US,D,20050526,000000,92.4256,92.7385,92.2973,92.616,56457030,0
+SPY.US,D,20050527,000000,92.6248,92.7771,92.4351,92.7771,31938170,0
+SPY.US,D,20050531,000000,92.6438,92.7002,92.1298,92.195,58235805,0
+SPY.US,D,20050601,000000,92.2321,93.2955,92.1662,92.9691,90578238,0
+SPY.US,D,20050602,000000,92.7573,93.2401,92.6618,93.1749,52473180,0
+SPY.US,D,20050603,000000,93.0075,93.2774,92.3681,92.6812,79132178,0
+SPY.US,D,20050606,000000,92.5987,92.7289,92.2514,92.6083,47090192,0
+SPY.US,D,20050607,000000,92.8868,93.5473,92.5987,92.6715,86439762,0
+SPY.US,D,20050608,000000,92.9128,93.0449,92.3319,92.5167,64835717,0
+SPY.US,D,20050609,000000,92.3777,93.0353,92.1567,92.95,74095502,0
+SPY.US,D,20050610,000000,93.017,93.0735,92.2886,92.7289,47313638,0
+SPY.US,D,20050613,000000,92.5451,93.4095,92.4437,93.0353,64161616,0
+SPY.US,D,20050614,000000,92.931,93.5205,92.8782,93.2497,44069738,0
+SPY.US,D,20050615,000000,93.4833,93.5386,92.7573,93.4192,69849454,0
+SPY.US,D,20050616,000000,93.4192,93.8527,93.2955,93.6622,60481961,0
+SPY.US,D,20050617,000000,93.778,94.0575,92.9598,93.6525,69674611,0
+SPY.US,D,20050620,000000,93.4095,94.0105,93.3052,93.6622,54743056,0
+SPY.US,D,20050621,000000,93.7494,93.8621,93.3711,93.7309,51922987,0
+SPY.US,D,20050622,000000,93.8813,94.0766,93.4095,93.8056,60507627,0
+SPY.US,D,20050623,000000,93.6144,93.8153,92.463,92.481,81419546,0
+SPY.US,D,20050624,000000,92.5002,92.5987,91.6981,91.7987,76717789,0
+SPY.US,D,20050627,000000,91.789,92.1394,91.6254,91.9375,66314322,0
+SPY.US,D,20050628,000000,92.1298,92.7672,92.1107,92.6812,55236612,0
+SPY.US,D,20050629,000000,92.8698,92.8868,92.3969,92.463,55809757,0
+SPY.US,D,20050630,000000,92.7483,92.8324,91.7708,91.9566,80752313,0
+SPY.US,D,20050701,000000,92.1662,92.4351,91.9843,92.2321,64528799,0
+SPY.US,D,20050705,000000,92.1479,93.0735,91.9651,92.9598,66817081,0
+SPY.US,D,20050706,000000,92.8868,93.0735,92.1394,92.195,70081196,0
+SPY.US,D,20050707,000000,91.2597,92.5549,91.2504,92.5549,133847627,0
+SPY.US,D,20050708,000000,92.5719,93.6144,92.3586,93.6144,83664926,0
+SPY.US,D,20050711,000000,93.6237,94.1893,93.6047,94.0766,64510392,0
+SPY.US,D,20050712,000000,94.0479,94.6211,93.8527,94.3186,67617812,0
+SPY.US,D,20050713,000000,94.3283,94.5359,94.1141,94.4605,53526269,0
+SPY.US,D,20050714,000000,94.8489,95.2317,94.5081,94.8489,83956810,0
+SPY.US,D,20050715,000000,94.7456,94.9255,94.3943,94.7819,72760901,0
+SPY.US,D,20050718,000000,94.5167,94.6211,94.1512,94.3855,73693063,0
+SPY.US,D,20050719,000000,94.6882,94.9646,94.442,94.9064,77137207,0
+SPY.US,D,20050720,000000,94.5933,95.4517,94.3378,95.2317,90220508,0
+SPY.US,D,20050721,000000,95.3178,95.3656,94.489,94.6977,130638853,0
+SPY.US,D,20050722,000000,94.8203,95.3276,94.6211,95.3178,72497401,0
+SPY.US,D,20050725,000000,95.2032,95.6241,94.7916,95.0413,74654387,0
+SPY.US,D,20050726,000000,95.0701,95.3178,94.4041,95.1743,55541585,0
+SPY.US,D,20050727,000000,95.2891,95.5763,94.9255,95.5096,58666374,0
+SPY.US,D,20050728,000000,95.6626,96.1793,95.3848,96.122,62794999,0
+SPY.US,D,20050729,000000,95.9975,96.1699,95.2891,95.4614,80939598,0
+SPY.US,D,20050801,000000,95.5475,95.7007,95.2414,95.3943,55656294,0
+SPY.US,D,20050802,000000,95.5668,96.1505,95.4614,95.9878,59936952,0
+SPY.US,D,20050803,000000,95.8729,96.2757,95.7678,96.256,48213913,0
+SPY.US,D,20050804,000000,95.8539,95.9113,95.337,95.4517,66159563,0
+SPY.US,D,20050805,000000,95.2414,95.6528,94.6594,94.8203,69617710,0
+SPY.US,D,20050808,000000,95.0222,95.2032,94.4135,94.6404,62526702,0
+SPY.US,D,20050809,000000,94.9351,95.3563,94.8106,95.1935,61596618,0
+SPY.US,D,20050810,000000,95.5382,96.0739,94.7733,95.1648,94769722,0
+SPY.US,D,20050811,000000,95.1075,95.6912,94.8967,95.5382,76325197,0
+SPY.US,D,20050812,000000,95.337,95.4232,94.7169,94.9351,71045628,0
+SPY.US,D,20050815,000000,95.0701,95.5668,94.7819,95.5382,46957078,0
+SPY.US,D,20050816,000000,95.2317,95.3083,94.1801,94.2842,93673080,0
+SPY.US,D,20050817,000000,94.2651,94.8106,94.1426,94.2748,81024622,0
+SPY.US,D,20050818,000000,94.1512,94.5742,94.0105,94.2651,69401776,0
+SPY.US,D,20050819,000000,94.6211,94.7733,94.2748,94.489,51787026,0
+SPY.US,D,20050822,000000,94.5839,95.0701,94.0383,94.489,90662870,0
+SPY.US,D,20050823,000000,94.5167,94.602,93.4735,94.3093,73570968,0
+SPY.US,D,20050824,000000,94.0766,94.7073,93.4192,93.4735,102573449,0
+SPY.US,D,20050825,000000,93.6431,93.8716,93.5301,93.8153,46202873,0
+SPY.US,D,20050826,000000,93.7309,93.7396,93.1023,93.1749,80310082,0
+SPY.US,D,20050829,000000,92.95,93.9578,92.8782,93.8813,72846444,0
+SPY.US,D,20050830,000000,93.5473,93.5952,92.8868,93.3903,96333211,0
+SPY.US,D,20050831,000000,93.511,94.6499,93.1577,94.5839,133525414,0
+SPY.US,D,20050901,000000,94.5265,95.0032,94.0766,94.5081,96667869,0
+SPY.US,D,20050902,000000,94.7916,94.8203,94.1512,94.3283,61770555,0
+SPY.US,D,20050906,000000,94.6499,95.5188,94.6404,95.4327,74213319,0
+SPY.US,D,20050907,000000,95.3848,95.7774,95.251,95.5859,54141145,0
+SPY.US,D,20050908,000000,95.4041,95.6626,95.1456,95.2891,50644504,0
+SPY.US,D,20050909,000000,95.5475,96.2757,95.5188,96.1505,57175720,0
+SPY.US,D,20050912,000000,96.0356,96.2082,95.8825,95.9495,42810053,0
+SPY.US,D,20050913,000000,95.7581,96.007,95.3083,95.4041,75795606,0
+SPY.US,D,20050914,000000,95.4712,95.5954,94.9064,95.0604,71540874,0
+SPY.US,D,20050915,000000,95.2988,95.3943,94.8394,95.0032,95466765,0
+SPY.US,D,20050916,000000,95.0509,95.4614,94.8106,95.2891,97773183,0
+SPY.US,D,20050919,000000,95.2605,95.3178,94.6306,94.9552,69181180,0
+SPY.US,D,20050920,000000,95.0604,95.3656,94.0287,94.1512,110175645,0
+SPY.US,D,20050921,000000,93.9675,94.0287,93.1845,93.2955,122503575,0
+SPY.US,D,20050922,000000,93.3052,93.8716,92.9222,93.6334,109657329,0
+SPY.US,D,20050923,000000,93.5386,94.0479,93.2861,93.7031,76949791,0
+SPY.US,D,20050926,000000,94.1141,94.3093,93.4095,93.8056,91280078,0
+SPY.US,D,20050927,000000,93.7683,94.1141,93.3617,93.7874,85746085,0
+SPY.US,D,20050928,000000,94.0669,94.2086,93.5205,93.8716,76093713,0
+SPY.US,D,20050929,000000,93.7874,94.801,93.4095,94.6499,86381438,0
+SPY.US,D,20050930,000000,94.6116,94.9255,94.4794,94.9255,61989726,0
+SPY.US,D,20051003,000000,94.8679,95.1743,94.4794,94.602,66123921,0
+SPY.US,D,20051004,000000,94.7456,94.916,93.4833,93.5301,78783522,0
+SPY.US,D,20051005,000000,93.5855,93.6047,92.2706,92.307,137472971,0
+SPY.US,D,20051006,000000,92.307,92.7853,91.1757,91.9749,183032972,0
+SPY.US,D,20051007,000000,92.3499,92.616,91.9192,92.2886,98069223,0
+SPY.US,D,20051010,000000,92.3413,92.3499,91.2597,91.497,68279479,0
+SPY.US,D,20051011,000000,91.8072,92.1203,91.277,91.3795,98044849,0
+SPY.US,D,20051012,000000,91.342,91.9192,90.5813,90.6635,130292275,0
+SPY.US,D,20051013,000000,90.6635,91.1134,90.1839,90.6001,128413310,0
+SPY.US,D,20051014,000000,91.1392,91.6715,90.6905,91.5498,114911881,0
+SPY.US,D,20051017,000000,91.634,92.0264,91.3956,91.9,89396187,0
+SPY.US,D,20051018,000000,91.7797,91.7797,90.8732,90.8904,97234528,0
+SPY.US,D,20051019,000000,90.6905,92.4351,90.3666,92.4159,151096487,0
+SPY.US,D,20051020,000000,92.2044,92.4437,90.5027,90.7897,171238654,0
+SPY.US,D,20051021,000000,91.2022,91.6435,90.6721,91.1479,125179125,0
+SPY.US,D,20051024,000000,91.3872,92.6535,91.3613,92.5633,93813319,0
+SPY.US,D,20051025,000000,92.3586,92.7672,91.7613,92.3586,99874829,0
+SPY.US,D,20051026,000000,92.2706,92.9978,91.9651,92.1107,107185396,0
+SPY.US,D,20051027,000000,91.9749,92.1107,90.9822,91.1221,88517161,0
+SPY.US,D,20051028,000000,91.3795,92.5549,91.1221,92.4351,94563893,0
+SPY.US,D,20051031,000000,92.8132,93.5952,92.6715,92.6715,103887186,0
+SPY.US,D,20051101,000000,93.0353,93.2861,92.7483,92.9598,86834554,0
+SPY.US,D,20051102,000000,92.8324,93.9387,92.6715,93.9387,96807464,0
+SPY.US,D,20051103,000000,94.2277,94.6499,93.9387,94.3283,110044865,0
+SPY.US,D,20051104,000000,94.4327,94.4794,93.7874,94.1991,76673066,0
+SPY.US,D,20051107,000000,94.4327,94.6116,94.0105,94.2996,60613648,0
+SPY.US,D,20051108,000000,94.0862,94.4517,93.9675,94.2996,54640277,0
+SPY.US,D,20051109,000000,94.1704,94.8586,94.0192,94.4229,74754188,0
+SPY.US,D,20051110,000000,94.3763,95.3083,93.9387,95.1743,102584601,0
+SPY.US,D,20051111,000000,95.1838,95.5475,95.1168,95.4807,45192558,0
+SPY.US,D,20051114,000000,95.4997,95.6817,95.1935,95.4232,58448502,0
+SPY.US,D,20051115,000000,95.4137,95.7486,94.801,95.0786,90200026,0
+SPY.US,D,20051116,000000,95.1838,95.3178,94.8777,95.2798,66275828,0
+SPY.US,D,20051117,000000,95.4712,96.189,94.9933,96.1793,72219126,0
+SPY.US,D,20051118,000000,96.486,97.0026,95.9306,96.5619,93888498,0
+SPY.US,D,20051121,000000,96.5812,97.0888,96.4475,97.0026,64837276,0
+SPY.US,D,20051122,000000,96.8592,97.6065,96.7625,97.4233,86113272,0
+SPY.US,D,20051123,000000,97.3768,98.3313,97.3378,98.0278,65915892,0
+SPY.US,D,20051125,000000,97.9786,98.2,97.8363,98.1117,19791566,0
+SPY.US,D,20051128,000000,98.2185,98.2382,97.1838,97.3572,70658228,0
+SPY.US,D,20051129,000000,97.7102,97.9786,97.2312,97.2312,67156923,0
+SPY.US,D,20051130,000000,97.1838,97.6065,96.6962,96.7625,72684299,0
+SPY.US,D,20051201,000000,97.1656,98.0278,97.1468,97.7492,84928245,0
+SPY.US,D,20051202,000000,97.7492,98.0636,97.5868,97.8725,60560247,0
+SPY.US,D,20051205,000000,97.7004,97.7786,97.309,97.652,76947461,0
+SPY.US,D,20051206,000000,97.8919,98.5607,97.6911,97.8449,75101540,0
+SPY.US,D,20051207,000000,97.8165,97.8919,96.9538,97.2218,86618494,0
+SPY.US,D,20051208,000000,97.2896,97.8449,96.8014,97.1557,81148143,0
+SPY.US,D,20051209,000000,97.3283,97.807,97.05,97.4419,65774492,0
+SPY.US,D,20051212,000000,97.7589,97.8819,97.1276,97.548,62724095,0
+SPY.US,D,20051213,000000,97.5003,98.5331,97.4137,98.2665,114909680,0
+SPY.US,D,20051214,000000,98.1705,98.8293,98.1214,98.6296,83439014,0
+SPY.US,D,20051215,000000,98.6591,98.7633,98.1607,98.3608,72464998,0
+SPY.US,D,20051216,000000,98.2382,98.3127,97.4711,97.4711,59930982,0
+SPY.US,D,20051219,000000,97.7786,97.8919,96.9538,96.9634,63277152,0
+SPY.US,D,20051220,000000,97.0598,97.3475,96.8014,97.05,60405364,0
+SPY.US,D,20051221,000000,97.2992,97.7971,97.0404,97.1739,67147328,0
+SPY.US,D,20051222,000000,97.4808,97.7492,97.2218,97.7492,41800255,0
+SPY.US,D,20051223,000000,97.8165,97.8819,97.5198,97.7971,36261596,0
+SPY.US,D,20051227,000000,97.9212,98.047,96.7531,96.8014,57683148,0
+SPY.US,D,20051228,000000,96.9927,97.1557,96.8206,97.0026,39874494,0
+SPY.US,D,20051229,000000,96.9735,97.1276,96.5044,96.6196,42816918,0
+SPY.US,D,20051230,000000,96.313,96.5044,95.9594,96.0739,57866674,0
+SPY.US,D,20060103,000000,96.6962,97.9986,95.9878,97.7589,95132758,0
+SPY.US,D,20060104,000000,97.8819,98.3999,97.7589,98.2568,67715027,0
+SPY.US,D,20060105,000000,98.1509,98.4769,97.8919,98.3127,61324692,0
+SPY.US,D,20060106,000000,98.5331,99.1938,98.3029,99.0778,81517664,0
+SPY.US,D,20060109,000000,99.0505,99.5686,99.0219,99.3463,56428390,0
+SPY.US,D,20060110,000000,99.0119,99.501,98.946,99.4423,58280000,0
+SPY.US,D,20060111,000000,99.5298,99.8547,99.3196,99.7779,64297448,0
+SPY.US,D,20060112,000000,99.5784,99.749,99.0778,99.3652,52525154,0
+SPY.US,D,20060113,000000,99.2235,99.4423,98.8886,99.2809,58149750,0
+SPY.US,D,20060117,000000,98.8886,99.0605,98.6296,98.9843,67642052,0
+SPY.US,D,20060118,000000,98.2185,98.9173,98.1412,98.6395,97398749,0
+SPY.US,D,20060119,000000,98.8293,99.3463,98.6296,98.9647,101197116,0
+SPY.US,D,20060120,000000,98.8007,98.9647,97.1375,97.1375,149463008,0
+SPY.US,D,20060123,000000,97.3941,97.8449,97.2702,97.5198,86973629,0
+SPY.US,D,20060124,000000,97.7199,98.1313,97.5198,97.6337,68714974,0
+SPY.US,D,20060125,000000,98.0374,98.1607,97.05,97.7199,113796839,0
+SPY.US,D,20060126,000000,98.2382,98.5233,97.7971,98.3029,92503994,0
+SPY.US,D,20060127,000000,98.4584,99.2622,98.3705,99.1561,85277028,0
+SPY.US,D,20060130,000000,99.1076,99.3747,99.0023,99.0778,43698536,0
+SPY.US,D,20060131,000000,98.9746,99.1561,98.3999,98.4098,94811841,0
+SPY.US,D,20060201,000000,98.7633,99.069,98.5429,99.0309,82387607,0
+SPY.US,D,20060202,000000,98.7919,98.8589,97.8264,97.9112,108391683,0
+SPY.US,D,20060203,000000,98.2,99.0309,97.2798,97.3941,111522565,0
+SPY.US,D,20060206,000000,97.5382,97.8264,97.2992,97.6717,58992996,0
+SPY.US,D,20060207,000000,97.4233,97.7199,96.7625,96.8014,92322796,0
+SPY.US,D,20060208,000000,97.0694,97.807,96.8881,97.6814,77024576,0
+SPY.US,D,20060209,000000,97.8725,98.4859,97.4808,97.5101,80392123,0
+SPY.US,D,20060210,000000,97.5198,98.1117,96.7916,97.7004,83611785,0
+SPY.US,D,20060213,000000,97.652,97.8165,97.1178,97.5101,67810159,0
+SPY.US,D,20060214,000000,97.548,98.783,97.3187,98.5706,117939720,0
+SPY.US,D,20060215,000000,98.5331,98.9746,98.2097,98.8886,110782869,0
+SPY.US,D,20060216,000000,98.8886,99.6907,98.8689,99.652,79108589,0
+SPY.US,D,20060217,000000,99.5874,99.652,99.1938,99.3747,52292637,0
+SPY.US,D,20060221,000000,99.6162,99.8348,98.9547,99.1165,60219760,0
+SPY.US,D,20060222,000000,99.3463,100.026,99.2532,99.739,54877464,0
+SPY.US,D,20060223,000000,99.739,100.016,98.9547,99.5784,56322368,0
+SPY.US,D,20060224,000000,99.5784,99.8946,99.3463,99.8348,47676807,0
+SPY.US,D,20060227,000000,99.8348,100.342,99.749,99.8746,46564096,0
+SPY.US,D,20060228,000000,99.9125,100.239,98.8491,98.9173,96433659,0
+SPY.US,D,20060301,000000,99.2711,99.9046,99.1264,99.8268,63078715,0
+SPY.US,D,20060302,000000,99.4423,99.8447,99.2136,99.8168,78610106,0
+SPY.US,D,20060303,000000,99.2909,100.371,99.2532,99.3463,95174236,0
+SPY.US,D,20060306,000000,99.5784,99.6609,98.6591,98.8689,74499497,0
+SPY.US,D,20060307,000000,98.6296,98.8007,98.3215,98.7434,80084294,0
+SPY.US,D,20060308,000000,98.5046,99.0778,98.1607,98.9271,86485129,0
+SPY.US,D,20060309,000000,98.9547,99.2809,98.3127,98.3127,73338963,0
+SPY.US,D,20060310,000000,98.6099,99.3936,98.3608,99.2038,78406488,0
+SPY.US,D,20060313,000000,99.3936,99.652,99.1561,99.3936,59279565,0
+SPY.US,D,20060314,000000,99.3463,100.497,99.2136,100.458,90576548,0
+SPY.US,D,20060315,000000,100.448,100.935,100.19,100.861,69233416,0
+SPY.US,D,20060316,000000,100.973,101.424,100.916,101.091,86951336,0
+SPY.US,D,20060317,000000,100.833,100.973,100.584,100.774,61290734,0
+SPY.US,D,20060320,000000,100.833,100.973,100.487,100.609,59047429,0
+SPY.US,D,20060321,000000,100.467,101.051,99.8647,99.9773,113299914,0
+SPY.US,D,20060322,000000,99.9225,100.676,99.8647,100.584,66894974,0
+SPY.US,D,20060323,000000,100.497,100.592,100.036,100.409,60715784,0
+SPY.US,D,20060324,000000,100.303,100.735,100.103,100.487,56012204,0
+SPY.US,D,20060327,000000,100.332,100.526,100.103,100.322,42161608,0
+SPY.US,D,20060328,000000,100.257,100.696,99.5586,99.7012,106396193,0
+SPY.US,D,20060329,000000,99.8946,100.666,99.758,100.332,79758847,0
+SPY.US,D,20060330,000000,100.409,101.041,99.9424,100.152,91471253,0
+SPY.US,D,20060331,000000,100.322,100.497,99.8268,100.181,81558488,0
+SPY.US,D,20060403,000000,100.371,100.943,99.9046,100.093,79881068,0
+SPY.US,D,20060404,000000,100.084,100.842,99.8168,100.725,71042006,0
+SPY.US,D,20060405,000000,100.774,101.28,100.584,101.071,65598607,0
+SPY.US,D,20060406,000000,100.925,101.242,100.467,100.943,75059678,0
+SPY.US,D,20060407,000000,101.119,101.375,99.8068,99.9325,103933850,0
+SPY.US,D,20060410,000000,100.074,100.381,99.7291,100.103,53843038,0
+SPY.US,D,20060411,000000,100.19,100.361,98.9361,99.2433,94365332,0
+SPY.US,D,20060412,000000,99.3463,99.6262,99.2136,99.4324,55800810,0
+SPY.US,D,20060413,000000,99.2038,99.7201,98.9647,99.3009,66201557,0
+SPY.US,D,20060417,000000,99.3553,99.7779,98.783,99.2622,83174348,0
+SPY.US,D,20060418,000000,99.4722,101.003,99.3936,100.833,120128851,0
+SPY.US,D,20060419,000000,100.842,101.128,100.497,101.013,113118587,0
+SPY.US,D,20060420,000000,101.061,101.741,100.764,101.176,111496506,0
+SPY.US,D,20060421,000000,101.642,101.691,100.774,101.194,93785844,0
+SPY.US,D,20060424,000000,100.993,101.128,100.584,100.983,68108390,0
+SPY.US,D,20060425,000000,101.101,101.167,100.249,100.575,109341339,0
+SPY.US,D,20060426,000000,100.666,101.185,100.536,100.599,87186063,0
+SPY.US,D,20060427,000000,100.229,101.56,99.9773,101.091,161504881,0
+SPY.US,D,20060428,000000,100.879,101.661,100.842,101.424,72394229,0
+SPY.US,D,20060501,000000,101.424,101.701,100.546,100.599,84274357,0
+SPY.US,D,20060502,000000,101.071,101.414,100.852,101.366,63628137,0
+SPY.US,D,20060503,000000,101.252,101.309,100.637,100.963,78835755,0
+SPY.US,D,20060504,000000,101.128,101.55,100.565,101.349,55651374,0
+SPY.US,D,20060505,000000,101.891,102.468,101.731,102.248,81127665,0
+SPY.US,D,20060508,000000,102.248,102.458,102.132,102.132,38906693,0
+SPY.US,D,20060509,000000,102.189,102.458,102.113,102.333,38709816,0
+SPY.US,D,20060510,000000,102.18,102.458,101.771,102.277,83487359,0
+SPY.US,D,20060511,000000,102.248,102.277,100.686,101.013,104542757,0
+SPY.US,D,20060512,000000,100.647,100.842,99.6709,99.7101,118900132,0
+SPY.US,D,20060515,000000,99.3553,100.103,99.2136,99.9125,108936691,0
+SPY.US,D,20060516,000000,100.113,100.303,99.5208,99.7779,80537027,0
+SPY.US,D,20060517,000000,99.2711,99.5974,97.7971,97.8725,187662799,0
+SPY.US,D,20060518,000000,98.3127,98.5706,97.2507,97.3378,113976998,0
+SPY.US,D,20060519,000000,97.8919,98.3999,97.0404,98.0833,161165304,0
+SPY.US,D,20060522,000000,97.404,98.1509,96.8206,97.2702,143713600,0
+SPY.US,D,20060523,000000,98.1607,98.5046,96.6006,96.6006,119250339,0
+SPY.US,D,20060524,000000,96.9538,97.9018,96.2839,97.2992,218271038,0
+SPY.US,D,20060525,000000,97.9212,98.5528,97.5295,98.5528,102382927,0
+SPY.US,D,20060526,000000,98.7633,99.0219,98.4195,99.0219,81644294,0
+SPY.US,D,20060530,000000,98.7434,98.7633,97.1938,97.2411,93900417,0
+SPY.US,D,20060531,000000,97.652,98.4195,97.3283,98.4195,112676741,0
+SPY.US,D,20060601,000000,98.3127,99.4622,98.2382,99.3196,95571361,0
+SPY.US,D,20060602,000000,99.7201,99.8547,98.9746,99.5108,118859048,0
+SPY.US,D,20060605,000000,99.3553,99.4135,97.7971,98.1019,111652564,0
+SPY.US,D,20060606,000000,98.1902,98.3127,97.0026,97.8363,169637052,0
+SPY.US,D,20060607,000000,97.9212,98.5046,97.0307,97.0598,140910248,0
+SPY.US,D,20060608,000000,96.8688,97.5868,95.5668,97.0026,265665943,0
+SPY.US,D,20060609,000000,97.4711,97.9593,96.6962,96.7433,123101212,0
+SPY.US,D,20060612,000000,97.0694,97.1083,95.5382,95.6626,124280018,0
+SPY.US,D,20060613,000000,95.4997,96.3417,94.5647,94.5647,240689813,0
+SPY.US,D,20060614,000000,94.7819,95.3848,94.3763,95.2891,212132151,0
+SPY.US,D,20060615,000000,95.5954,97.4711,95.5573,97.2605,174279063,0
+SPY.US,D,20060616,000000,96.6196,96.8592,96.0356,96.189,122180841,0
+SPY.US,D,20060619,000000,96.7625,96.8014,95.3178,95.4137,124197848,0
+SPY.US,D,20060620,000000,95.672,96.313,95.4517,95.7486,84926687,0
+SPY.US,D,20060621,000000,95.6626,96.9634,95.6339,96.4668,97265636,0
+SPY.US,D,20060622,000000,96.4284,96.5044,95.7007,96.0356,97204322,0
+SPY.US,D,20060623,000000,95.9306,96.6962,95.6912,96.0262,70135632,0
+SPY.US,D,20060626,000000,96.0931,96.5044,95.8729,96.4572,49130262,0
+SPY.US,D,20060627,000000,96.4668,96.6962,95.4901,95.5859,90512653,0
+SPY.US,D,20060628,000000,95.8252,96.2839,95.3943,96.2757,80839802,0
+SPY.US,D,20060629,000000,96.6296,98.2941,96.6006,98.2382,143477576,0
+SPY.US,D,20060630,000000,98.3901,98.5144,97.9593,98.2,70288186,0
+SPY.US,D,20060703,000000,98.3509,98.7731,98.2665,98.6198,31023893,0
+SPY.US,D,20060705,000000,98.2469,98.3705,97.6065,98.0636,90279092,0
+SPY.US,D,20060706,000000,98.1803,98.6591,98.0636,98.3608,66478277,0
+SPY.US,D,20060707,000000,98.3804,98.4584,97.4137,97.6717,105799338,0
+SPY.US,D,20060710,000000,97.9407,98.3509,97.5101,97.8725,79016048,0
+SPY.US,D,20060711,000000,97.6717,98.3313,97.1178,98.3313,95446415,0
+SPY.US,D,20060712,000000,98.1902,98.3215,96.9735,97.1938,107009379,0
+SPY.US,D,20060713,000000,96.8206,96.9538,95.6626,95.6626,133009174,0
+SPY.US,D,20060714,000000,95.7965,95.8825,94.7819,95.3083,133814318,0
+SPY.US,D,20060717,000000,95.2891,95.7581,95.0032,95.1743,105361252,0
+SPY.US,D,20060718,000000,95.4614,95.7104,94.4229,95.6434,160337353,0
+SPY.US,D,20060719,000000,95.8155,97.3854,95.4517,96.9538,174198315,0
+SPY.US,D,20060720,000000,97.2605,97.4233,96.1986,96.3322,145610319,0
+SPY.US,D,20060721,000000,96.5812,96.6196,95.5382,95.6241,131848896,0
+SPY.US,D,20060724,000000,96.0262,97.4322,96.0262,97.3378,120398954,0
+SPY.US,D,20060725,000000,97.1468,98.2568,96.9735,97.7199,123814720,0
+SPY.US,D,20060726,000000,97.6618,98.3705,97.309,97.8527,109562846,0
+SPY.US,D,20060727,000000,98.2843,98.5331,97.3283,97.7589,113099923,0
+SPY.US,D,20060728,000000,97.9886,98.8589,97.8819,98.7533,106460865,0
+SPY.US,D,20060731,000000,98.5144,98.735,97.6337,98.6591,64278001,0
+SPY.US,D,20060801,000000,98.2941,98.3127,97.6717,98.2,84539411,0
+SPY.US,D,20060802,000000,98.4682,99.0878,98.4484,98.8195,83978581,0
+SPY.US,D,20060803,000000,98.2843,99.1661,98.1313,99.0605,82610671,0
+SPY.US,D,20060804,000000,99.5686,99.8547,98.3901,98.8886,124813111,0
+SPY.US,D,20060807,000000,98.6966,98.8195,98.3215,98.7251,58888268,0
+SPY.US,D,20060808,000000,98.8293,99.0878,97.9495,98.3313,117817883,0
+SPY.US,D,20060809,000000,98.8886,99.2136,97.6717,97.9786,102286361,0
+SPY.US,D,20060810,000000,97.6152,98.4098,97.404,98.3127,89853842,0
+SPY.US,D,20060811,000000,98.1509,98.1803,97.4905,98.008,61552810,0
+SPY.US,D,20060814,000000,98.5046,98.8689,97.9212,98.0921,75231926,0
+SPY.US,D,20060815,000000,98.8985,99.4224,98.6966,99.2335,88350357,0
+SPY.US,D,20060816,000000,99.7779,100.219,99.5486,100.143,93008693,0
+SPY.US,D,20060817,000000,99.9674,100.575,99.9046,100.332,92108939,0
+SPY.US,D,20060818,000000,100.467,100.833,99.9773,100.833,75550125,0
+SPY.US,D,20060821,000000,100.458,100.526,100.152,100.429,54610463,0
+SPY.US,D,20060822,000000,100.267,100.686,100.055,100.419,78868811,0
+SPY.US,D,20060823,000000,100.458,100.628,99.6709,100.113,86354222,0
+SPY.US,D,20060824,000000,100.303,100.399,99.8348,100.026,75152866,0
+SPY.US,D,20060825,000000,100.016,100.497,99.9424,100.162,54122745,0
+SPY.US,D,20060828,000000,100.026,100.898,100.016,100.628,68280901,0
+SPY.US,D,20060829,000000,100.657,100.907,100.162,100.744,80122533,0
+SPY.US,D,20060830,000000,100.943,101.101,100.716,100.813,64878493,0
+SPY.US,D,20060831,000000,100.925,101.051,100.744,100.794,50010839,0
+SPY.US,D,20060901,000000,101.185,101.511,100.916,101.394,63252135,0
+SPY.US,D,20060905,000000,101.463,101.731,101.242,101.597,67851889,0
+SPY.US,D,20060906,000000,101.157,101.204,100.556,100.676,69726843,0
+SPY.US,D,20060907,000000,100.361,100.735,99.8068,100.239,111857476,0
+SPY.US,D,20060908,000000,100.381,100.637,100.181,100.526,58464442,0
+SPY.US,D,20060911,000000,100.199,100.833,99.8946,100.609,88783389,0
+SPY.US,D,20060912,000000,100.725,101.731,100.575,101.605,90597287,0
+SPY.US,D,20060913,000000,101.57,102.219,101.473,102.039,81566396,0
+SPY.US,D,20060914,000000,101.819,102.059,101.661,102.049,74942639,0
+SPY.US,D,20060915,000000,102.113,102.16,101.605,101.819,99432987,0
+SPY.US,D,20060918,000000,101.691,102.16,101.579,101.969,83181608,0
+SPY.US,D,20060919,000000,101.959,101.959,101.128,101.701,119382419,0
+SPY.US,D,20060920,000000,102.068,102.458,101.901,102.248,97484678,0
+SPY.US,D,20060921,000000,102.333,102.458,101.394,101.751,115285554,0
+SPY.US,D,20060922,000000,101.597,101.605,101.061,101.424,85503192,0
+SPY.US,D,20060925,000000,101.642,102.515,101.109,102.238,119629583,0
+SPY.US,D,20060926,000000,102.248,103.031,102.17,103.012,95937383,0
+SPY.US,D,20060927,000000,102.945,103.357,102.803,103.157,106843739,0
+SPY.US,D,20060928,000000,103.157,103.377,102.813,103.12,75956582,0
+SPY.US,D,20060929,000000,103.214,103.328,102.937,103.012,62205653,0
+SPY.US,D,20061002,000000,102.983,103.243,102.123,102.669,67975022,0
+SPY.US,D,20061003,000000,102.544,103.26,102.363,102.871,94762071,0
+SPY.US,D,20061004,000000,102.764,104.163,102.669,104.114,104851360,0
+SPY.US,D,20061005,000000,104.114,104.488,102.669,104.304,78599736,0
+SPY.US,D,20061006,000000,104.134,104.229,103.712,104.172,84249340,0
+SPY.US,D,20061009,000000,104.056,104.402,103.894,104.219,53371000,0
+SPY.US,D,20061010,000000,104.239,104.516,104.047,104.373,73154139,0
+SPY.US,D,20061011,000000,104.047,104.506,103.634,104.239,134897731,0
+SPY.US,D,20061012,000000,104.516,105.224,104.478,105.139,76712213,0
+SPY.US,D,20061013,000000,105.041,105.464,104.936,105.426,69919183,0
+SPY.US,D,20061016,000000,105.339,105.732,105.251,105.578,54855427,0
+SPY.US,D,20061017,000000,105.291,105.464,104.688,105.242,117670125,0
+SPY.US,D,20061018,000000,105.722,105.98,104.995,105.396,113256623,0
+SPY.US,D,20061019,000000,105.224,105.616,105.11,105.55,83060292,0
+SPY.US,D,20061020,000000,105.55,105.664,105.176,105.578,62342397,0
+SPY.US,D,20061023,000000,105.377,106.333,105.224,106.048,85850813,0
+SPY.US,D,20061024,000000,105.913,106.441,105.865,106.401,69156815,0
+SPY.US,D,20061025,000000,106.277,106.803,106.085,106.755,104666017,0
+SPY.US,D,20061026,000000,106.974,107.225,106.478,107.052,86643380,0
+SPY.US,D,20061027,000000,106.938,107.042,106.192,106.421,104000858,0
+SPY.US,D,20061030,000000,106.22,106.622,105.99,106.343,64440017,0
+SPY.US,D,20061031,000000,106.524,106.68,105.884,106.323,92410416,0
+SPY.US,D,20061101,000000,106.64,106.717,105.473,105.597,107585762,0
+SPY.US,D,20061102,000000,105.33,105.702,105.204,105.52,78678793,0
+SPY.US,D,20061103,000000,105.904,105.99,104.64,105.357,92472627,0
+SPY.US,D,20061106,000000,105.674,106.7,105.664,106.534,82062417,0
+SPY.US,D,20061107,000000,106.622,107.205,106.488,106.938,82162476,0
+SPY.US,D,20061108,000000,106.488,107.271,105.597,107.157,113437820,0
+SPY.US,D,20061109,000000,107.233,107.35,106.421,106.622,124322921,0
+SPY.US,D,20061110,000000,106.592,106.745,106.258,106.66,63498910,0
+SPY.US,D,20061113,000000,106.622,107.262,106.524,106.909,77007728,0
+SPY.US,D,20061114,000000,107.195,107.828,106.573,107.731,125362402,0
+SPY.US,D,20061115,000000,107.684,108.384,107.656,108.037,99181023,0
+SPY.US,D,20061116,000000,108.384,108.545,107.617,108.324,99474978,0
+SPY.US,D,20061117,000000,107.98,108.374,107.818,108.364,73046304,0
+SPY.US,D,20061120,000000,108.266,108.602,107.989,108.41,89678860,0
+SPY.US,D,20061121,000000,108.41,108.536,108.256,108.517,66586111,0
+SPY.US,D,20061122,000000,108.612,108.889,108.41,108.736,58984310,0
+SPY.US,D,20061124,000000,108.211,108.669,108.183,108.304,40177398,0
+SPY.US,D,20061127,000000,108.246,108.304,106.783,106.813,109587728,0
+SPY.US,D,20061128,000000,106.66,107.369,106.564,107.242,138257763,0
+SPY.US,D,20061129,000000,107.598,108.43,107.301,108.393,118648430,0
+SPY.US,D,20061130,000000,108.384,108.833,107.847,108.43,108871886,0
+SPY.US,D,20061201,000000,108.43,108.526,107.195,108.193,163515797,0
+SPY.US,D,20061204,000000,108.22,109.176,108.202,108.986,113819523,0
+SPY.US,D,20061205,000000,109.185,109.521,108.966,109.474,95113054,0
+SPY.US,D,20061206,000000,109.446,109.598,109.139,109.368,69118059,0
+SPY.US,D,20061207,000000,109.56,109.807,108.861,108.889,81469967,0
+SPY.US,D,20061208,000000,108.87,109.474,108.621,109.091,103203234,0
+SPY.US,D,20061211,000000,109.091,109.616,109.034,109.416,51564483,0
+SPY.US,D,20061212,000000,109.311,109.446,108.709,109.321,100398069,0
+SPY.US,D,20061213,000000,109.743,109.836,109.185,109.446,72024709,0
+SPY.US,D,20061214,000000,109.436,110.517,109.426,110.411,83962643,0
+SPY.US,D,20061215,000000,110.057,110.27,109.753,109.836,91842455,0
+SPY.US,D,20061218,000000,109.982,110.26,109.34,109.521,63454719,0
+SPY.US,D,20061219,000000,109.176,110.002,108.917,109.733,84347844,0
+SPY.US,D,20061220,000000,109.789,110.076,109.55,109.665,53754515,0
+SPY.US,D,20061221,000000,109.779,109.913,109.014,109.244,63118894,0
+SPY.US,D,20061222,000000,109.262,109.271,108.536,108.612,80454985,0
+SPY.US,D,20061226,000000,108.64,109.234,108.621,109.205,42382855,0
+SPY.US,D,20061227,000000,109.446,110.04,109.416,109.962,51502401,0
+SPY.US,D,20061228,000000,109.894,110.113,109.55,109.723,48334583,0
+SPY.US,D,20061229,000000,109.626,109.982,109.101,109.244,58932208,0
+SPY.US,D,20070103,000000,109.763,110.24,108.469,109.052,122931678,0
+SPY.US,D,20070104,000000,108.946,109.578,108.498,109.291,90259525,0
+SPY.US,D,20070105,000000,109.024,109.072,108.324,108.44,99407192,0
+SPY.US,D,20070108,000000,108.649,109.081,108.22,108.917,92899822,0
+SPY.US,D,20070109,000000,109.005,109.225,108.344,108.843,98154762,0
+SPY.US,D,20070110,000000,108.479,109.195,108.266,109.176,93947208,0
+SPY.US,D,20070111,000000,109.185,110.048,109.139,109.674,71977014,0
+SPY.US,D,20070112,000000,109.645,110.517,109.636,110.517,74710109,0
+SPY.US,D,20070116,000000,110.391,110.69,110.142,110.297,58312017,0
+SPY.US,D,20070117,000000,110.23,110.699,110.142,110.353,66877215,0
+SPY.US,D,20070118,000000,110.46,110.536,109.817,109.982,88477246,0
+SPY.US,D,20070119,000000,109.982,110.401,109.932,110.211,73857274,0
+SPY.US,D,20070122,000000,110.391,110.401,109.502,109.865,78107730,0
+SPY.US,D,20070123,000000,109.773,110.391,109.588,110.192,70107768,0
+SPY.US,D,20070124,000000,110.306,111.09,110.278,111.072,73190949,0
+SPY.US,D,20070125,000000,110.977,111.043,109.55,109.773,97166096,0
+SPY.US,D,20070126,000000,110.012,110.067,109.205,109.674,96674477,0
+SPY.US,D,20070129,000000,109.703,110.192,109.331,109.578,85823985,0
+SPY.US,D,20070130,000000,109.846,110.24,109.588,110.182,91277225,0
+SPY.US,D,20070131,000000,110.048,111.187,109.884,110.9,119118789,0
+SPY.US,D,20070201,000000,111.207,111.607,111.033,111.57,89842693,0
+SPY.US,D,20070202,000000,111.664,111.848,111.377,111.732,64296925,0
+SPY.US,D,20070205,000000,111.634,111.848,111.339,111.772,59298741,0
+SPY.US,D,20070206,000000,111.866,111.904,111.339,111.81,73988190,0
+SPY.US,D,20070207,000000,111.971,112.152,111.544,112.048,72187500,0
+SPY.US,D,20070208,000000,111.703,111.971,111.304,111.894,91567425,0
+SPY.US,D,20070209,000000,111.923,112.126,110.642,111.062,102504631,0
+SPY.US,D,20070212,000000,111.062,111.129,110.479,110.69,85106626,0
+SPY.US,D,20070213,000000,110.92,111.819,110.91,111.607,83097975,0
+SPY.US,D,20070214,000000,111.722,112.556,111.703,112.335,85623919,0
+SPY.US,D,20070215,000000,112.384,112.604,112.192,112.489,50194755,0
+SPY.US,D,20070216,000000,112.202,112.449,112.067,112.42,51641469,0
+SPY.US,D,20070220,000000,112.286,112.795,111.139,112.67,73780288,0
+SPY.US,D,20070221,000000,112.335,112.698,112.145,112.622,82944159,0
+SPY.US,D,20070222,000000,112.679,112.967,112.01,112.537,102498668,0
+SPY.US,D,20070223,000000,112.43,112.479,111.683,112.106,93305375,0
+SPY.US,D,20070226,000000,112.508,112.604,111.683,112.01,90852050,0
+SPY.US,D,20070227,000000,111.004,111.235,107.225,107.626,356369895,0
+SPY.US,D,20070228,000000,108.334,109.54,107.877,108.736,230155044,0
+SPY.US,D,20070301,000000,107.501,108.956,106.516,108.41,275881081,0
+SPY.US,D,20070302,000000,108.066,108.526,106.974,106.984,210763722,0
+SPY.US,D,20070305,000000,106.441,107.693,105.952,105.971,187481740,0
+SPY.US,D,20070306,000000,107.052,108.125,106.258,107.798,185923038,0
+SPY.US,D,20070307,000000,107.702,108.393,107.541,107.675,149380961,0
+SPY.US,D,20070308,000000,108.44,108.889,108.085,108.602,152815341,0
+SPY.US,D,20070309,000000,109.005,109.091,108.095,108.621,139679986,0
+SPY.US,D,20070312,000000,108.364,109.034,108.155,108.785,104186586,0
+SPY.US,D,20070313,000000,108.173,108.621,106.506,106.67,247044889,0
+SPY.US,D,20070314,000000,106.813,107.521,105.5,107.453,300507517,0
+SPY.US,D,20070315,000000,107.195,108.017,107.072,107.598,171651091,0
+SPY.US,D,20070316,000000,107.482,107.74,106.573,106.861,158220811,0
+SPY.US,D,20070319,000000,107.433,108.285,106.881,108.183,124710658,0
+SPY.US,D,20070320,000000,108.095,108.833,107.998,108.765,108049692,0
+SPY.US,D,20070321,000000,108.861,110.841,108.649,110.564,198870313,0
+SPY.US,D,20070322,000000,110.709,110.861,110.182,110.469,154239682,0
+SPY.US,D,20070323,000000,110.555,110.948,110.441,110.642,96471472,0
+SPY.US,D,20070326,000000,110.728,110.841,109.616,110.489,147515643,0
+SPY.US,D,20070327,000000,110.411,110.45,109.875,110.24,130378844,0
+SPY.US,D,20070328,000000,109.665,109.932,108.966,109.406,198271816,0
+SPY.US,D,20070329,000000,109.982,110.048,108.917,109.53,180814486,0
+SPY.US,D,20070330,000000,109.753,110.221,108.46,109.55,166172528,0
+SPY.US,D,20070402,000000,109.674,109.932,108.709,109.674,102981829,0
+SPY.US,D,20070403,000000,110.306,111.09,110.278,110.871,106948607,0
+SPY.US,D,20070404,000000,110.871,111.072,110.45,110.985,82976333,0
+SPY.US,D,20070405,000000,110.851,111.435,110.823,111.274,60750700,0
+SPY.US,D,20070409,000000,111.598,111.722,111.207,111.435,66299982,0
+SPY.US,D,20070410,000000,111.339,111.772,111.304,111.57,73413314,0
+SPY.US,D,20070411,000000,111.742,111.782,110.764,111.119,138106941,0
+SPY.US,D,20070412,000000,110.891,111.838,110.612,111.607,150950870,0
+SPY.US,D,20070413,000000,111.819,112.126,111.358,112.126,110404587,0
+SPY.US,D,20070416,000000,112.508,113.32,112.498,113.188,107852782,0
+SPY.US,D,20070417,000000,113.397,113.752,113.14,113.503,140557282,0
+SPY.US,D,20070418,000000,113.11,113.952,113.082,113.645,114516518,0
+SPY.US,D,20070419,000000,113.062,113.752,112.92,113.617,133974175,0
+SPY.US,D,20070420,000000,114.335,114.671,113.465,114.671,160885130,0
+SPY.US,D,20070423,000000,114.472,114.756,114.144,114.222,100559996,0
+SPY.US,D,20070424,000000,114.355,114.499,113.694,114.267,148374140,0
+SPY.US,D,20070425,000000,114.756,115.474,114.184,115.321,141498599,0
+SPY.US,D,20070426,000000,115.331,115.58,115.034,115.465,115040269,0
+SPY.US,D,20070427,000000,115.024,115.542,114.834,115.371,140235437,0
+SPY.US,D,20070430,000000,115.455,115.542,114.325,114.402,130936407,0
+SPY.US,D,20070501,000000,114.518,115.311,113.933,114.71,174258239,0
+SPY.US,D,20070502,000000,114.882,115.694,114.775,115.38,112998842,0
+SPY.US,D,20070503,000000,115.713,116.01,114.994,115.972,113883472,0
+SPY.US,D,20070504,000000,116.306,116.613,115.896,116.461,124976844,0
+SPY.US,D,20070507,000000,116.422,116.679,116.355,116.481,82551115,0
+SPY.US,D,20070508,000000,116.165,116.461,115.847,116.306,105683251,0
+SPY.US,D,20070509,000000,116.212,117.886,115.982,116.641,133435300,0
+SPY.US,D,20070510,000000,116.297,116.547,115.169,115.398,199214980,0
+SPY.US,D,20070511,000000,115.551,116.471,115.523,116.404,146999031,0
+SPY.US,D,20070514,000000,116.404,116.758,115.58,116.117,140064932,0
+SPY.US,D,20070515,000000,116.269,117.016,115.877,116.155,234536937,0
+SPY.US,D,20070516,000000,116.346,116.986,115.992,116.966,148630034,0
+SPY.US,D,20070517,000000,116.826,117.244,116.603,116.758,131644669,0
+SPY.US,D,20070518,000000,117.283,117.744,117.123,117.744,128558135,0
+SPY.US,D,20070521,000000,117.704,118.231,117.638,117.677,127874605,0
+SPY.US,D,20070522,000000,117.799,118.174,117.56,117.6,106649052,0
+SPY.US,D,20070523,000000,117.992,118.442,117.541,117.619,173629099,0
+SPY.US,D,20070524,000000,117.668,118.211,116.306,116.576,243379895,0
+SPY.US,D,20070525,000000,116.88,117.293,116.66,117.046,107978248,0
+SPY.US,D,20070529,000000,117.224,117.638,116.853,117.455,108823667,0
+SPY.US,D,20070530,000000,116.862,118.47,116.798,118.423,170171009,0
+SPY.US,D,20070531,000000,118.555,118.727,118.144,118.298,150063645,0
+SPY.US,D,20070601,000000,118.718,119.141,118.451,118.882,139741440,0
+SPY.US,D,20070604,000000,118.47,119.131,118.423,118.902,101197201,0
+SPY.US,D,20070605,000000,118.604,118.737,117.915,118.433,165858577,0
+SPY.US,D,20070606,000000,117.963,117.992,117.074,117.148,212764411,0
+SPY.US,D,20070607,000000,116.927,117.638,115.004,115.034,301392713,0
+SPY.US,D,20070608,000000,115.341,116.669,115.024,116.566,229397620,0
+SPY.US,D,20070611,000000,116.471,117.234,116.269,116.758,132903244,0
+SPY.US,D,20070612,000000,116.239,116.917,115.38,115.465,305593029,0
+SPY.US,D,20070613,000000,116.088,117.332,115.523,117.176,250484542,0
+SPY.US,D,20070614,000000,117.322,118.144,117.303,117.915,190239119,0
+SPY.US,D,20070615,000000,118.164,118.555,117.982,118.107,200161903,0
+SPY.US,D,20070618,000000,118.357,118.357,117.772,117.943,114883576,0
+SPY.US,D,20070619,000000,117.686,118.357,117.541,118.259,144036533,0
+SPY.US,D,20070620,000000,118.489,118.489,116.49,116.632,229732438,0
+SPY.US,D,20070621,000000,116.594,117.372,115.914,117.264,266060436,0
+SPY.US,D,20070622,000000,116.898,117.094,115.617,116.136,265908092,0
+SPY.US,D,20070625,000000,115.904,116.718,114.965,115.608,300789897,0
+SPY.US,D,20070626,000000,115.896,116.068,114.392,114.402,257206937,0
+SPY.US,D,20070627,000000,114.267,116.155,114.222,116.01,276897576,0
+SPY.US,D,20070628,000000,115.992,116.844,115.484,115.992,204402563,0
+SPY.US,D,20070629,000000,116.441,117.006,115.083,116.039,258834974,0
+SPY.US,D,20070702,000000,116.413,117.205,116.326,117.104,133962248,0
+SPY.US,D,20070703,000000,117.419,117.638,117.273,117.522,70052545,0
+SPY.US,D,20070705,000000,117.58,117.695,116.986,117.419,115714737,0
+SPY.US,D,20070706,000000,117.56,118.184,117.214,118.021,105125822,0
+SPY.US,D,20070709,000000,118.174,118.337,117.744,118.041,93770884,0
+SPY.US,D,20070710,000000,117.482,117.734,116.326,116.461,233769317,0
+SPY.US,D,20070711,000000,116.306,117.312,116.107,117.273,227607055,0
+SPY.US,D,20070712,000000,117.55,119.388,117.522,119.131,173526473,0
+SPY.US,D,20070713,000000,119.255,119.954,119.131,119.466,144897415,0
+SPY.US,D,20070716,000000,119.571,120.002,119.264,119.446,127514582,0
+SPY.US,D,20070717,000000,119.534,120.365,119.341,119.388,163570411,0
+SPY.US,D,20070718,000000,119.015,119.426,118.278,119.179,308330768,0
+SPY.US,D,20070719,000000,119.743,120.002,119.388,119.647,188259190,0
+SPY.US,D,20070720,000000,119.505,119.782,117.482,118.442,318200293,0
+SPY.US,D,20070723,000000,118.967,119.38,118.278,118.805,157067317,0
+SPY.US,D,20070724,000000,118.144,119.054,116.316,116.758,332938219,0
+SPY.US,D,20070725,000000,117.293,117.57,115.914,116.976,343746562,0
+SPY.US,D,20070726,000000,115.877,116.346,112.938,114.184,606050283,0
+SPY.US,D,20070727,000000,114.325,114.864,111.923,111.961,548237580,0
+SPY.US,D,20070730,000000,112.584,114.049,112.096,113.743,366821218,0
+SPY.US,D,20070731,000000,114.432,115.311,111.914,112.412,410835984,0
+SPY.US,D,20070801,000000,112.02,113.437,111.072,112.976,606150669,0
+SPY.US,D,20070802,000000,113.236,114.01,112.076,113.877,382038605,0
+SPY.US,D,20070803,000000,113.655,113.858,110.489,110.948,465818828,0
+SPY.US,D,20070806,000000,111.245,113.292,109.972,112.805,421208682,0
+SPY.US,D,20070807,000000,112.594,114.948,112.067,114.02,363808996,0
+SPY.US,D,20070808,000000,114.509,116.172,113.714,115.608,356339674,0
+SPY.US,D,20070809,000000,113.762,114.91,112.096,112.152,464242937,0
+SPY.US,D,20070810,000000,111.386,113.024,110.411,111.644,532724124,0
+SPY.US,D,20070813,000000,113.024,113.348,111.894,112.067,235875298,0
+SPY.US,D,20070814,000000,112.403,112.689,110.132,110.344,342346777,0
+SPY.US,D,20070815,000000,110.132,111.454,108.498,108.833,419723679,0
+SPY.US,D,20070816,000000,107.867,110.297,105.702,109.626,708638675,0
+SPY.US,D,20070817,000000,112.239,114.452,109.062,111.644,503172403,0
+SPY.US,D,20070820,000000,112.01,112.221,110.564,111.588,242787350,0
+SPY.US,D,20070821,000000,111.561,112.613,111.197,111.838,203574911,0
+SPY.US,D,20070822,000000,112.641,113.262,112.126,113.14,224429711,0
+SPY.US,D,20070823,000000,113.714,113.914,112.335,113.043,264296178,0
+SPY.US,D,20070824,000000,113.005,114.432,112.851,114.432,167070686,0
+SPY.US,D,20070827,000000,114.077,114.432,113.207,113.378,146491609,0
+SPY.US,D,20070828,000000,112.766,112.835,110.699,110.871,284872353,0
+SPY.US,D,20070829,000000,111.367,113.217,111.08,113.052,269142226,0
+SPY.US,D,20070830,000000,112.211,113.579,112.116,112.766,248615781,0
+SPY.US,D,20070831,000000,113.914,114.583,113.292,113.867,240398714,0
+SPY.US,D,20070904,000000,113.762,115.723,113.752,115.024,155613258,0
+SPY.US,D,20070905,000000,114.316,114.462,113.427,114.039,215493096,0
+SPY.US,D,20070906,000000,114.144,114.661,113.523,114.267,165744137,0
+SPY.US,D,20070907,000000,113.005,113.348,112.076,112.698,305165445,0
+SPY.US,D,20070910,000000,113.043,113.207,111.339,112.479,249338444,0
+SPY.US,D,20070911,000000,112.825,113.952,112.746,113.79,210075584,0
+SPY.US,D,20070912,000000,113.665,114.536,113.407,114.086,193887246,0
+SPY.US,D,20070913,000000,114.603,115.301,114.316,114.891,199702916,0
+SPY.US,D,20070914,000000,114.144,115.024,113.99,114.882,158009722,0
+SPY.US,D,20070917,000000,114.422,114.873,113.895,114.249,142404370,0
+SPY.US,D,20070918,000000,114.824,117.638,114.267,117.628,341860746,0
+SPY.US,D,20070919,000000,118.366,119.131,117.799,118.337,251159572,0
+SPY.US,D,20070920,000000,118.318,118.384,117.372,117.482,227060953,0
+SPY.US,D,20070921,000000,117.799,118.144,117.065,117.254,183351827,0
+SPY.US,D,20070924,000000,117.6,117.886,116.817,117.046,180742381,0
+SPY.US,D,20070925,000000,116.355,117.016,116.078,116.836,184431689,0
+SPY.US,D,20070926,000000,117.465,117.848,116.836,117.428,175737770,0
+SPY.US,D,20070927,000000,117.963,118.124,117.428,118.115,133127477,0
+SPY.US,D,20070928,000000,117.905,118.193,117.264,117.704,172864600,0
+SPY.US,D,20071001,000000,117.724,119.388,117.638,119.054,192034221,0
+SPY.US,D,20071002,000000,119.284,119.313,118.673,118.892,146432662,0
+SPY.US,D,20071003,000000,118.673,119.151,118.05,118.644,154309207,0
+SPY.US,D,20071004,000000,118.912,119.034,118.498,118.834,99624477,0
+SPY.US,D,20071005,000000,119.608,120.434,119.293,120.26,174436022,0
+SPY.US,D,20071008,000000,119.906,119.974,119.408,119.6,92387020,0
+SPY.US,D,20071009,000000,120.049,120.748,119.608,120.73,121904449,0
+SPY.US,D,20071010,000000,120.375,120.702,119.915,120.528,131828525,0
+SPY.US,D,20071011,000000,121.082,121.533,119.236,119.964,302678846,0
+SPY.US,D,20071012,000000,119.954,120.623,119.802,120.604,161425879,0
+SPY.US,D,20071015,000000,120.565,120.633,118.775,119.591,208870131,0
+SPY.US,D,20071016,000000,119.151,120.73,118.413,118.644,215835165,0
+SPY.US,D,20071017,000000,119.562,119.656,117.628,119.034,280850024,0
+SPY.US,D,20071018,000000,118.403,118.977,118.115,118.575,192416866,0
+SPY.US,D,20071019,000000,118.115,120.73,115.474,115.484,385164182,0
+SPY.US,D,20071022,000000,114.854,116.316,114.7,116.127,339566998,0
+SPY.US,D,20071023,000000,116.862,117.234,115.914,117.084,233409651,0
+SPY.US,D,20071024,000000,116.689,117.065,114.174,116.872,423430798,0
+SPY.US,D,20071025,000000,117.006,117.482,115.637,117.148,307662927,0
+SPY.US,D,20071026,000000,118.097,118.528,117.185,118.528,228751630,0
+SPY.US,D,20071029,000000,118.765,119.17,118.47,118.932,138477355,0
+SPY.US,D,20071030,000000,118.403,118.614,117.925,118.097,172358381,0
+SPY.US,D,20071031,000000,118.814,119.802,117.905,119.313,286380708,0
+SPY.US,D,20071101,000000,118.269,118.366,116.172,116.556,431656656,0
+SPY.US,D,20071102,000000,116.908,117.283,115.122,116.679,429307422,0
+SPY.US,D,20071105,000000,115.455,116.641,114.174,115.782,294016784,0
+SPY.US,D,20071106,000000,116.404,117.372,115.656,117.332,230448495,0
+SPY.US,D,20071107,000000,116.048,117.372,113.828,114.105,397438043,0
+SPY.US,D,20071108,000000,114.164,115.197,111.932,113.56,485405449,0
+SPY.US,D,20071109,000000,112.403,113.828,111.81,111.991,359987522,0
+SPY.US,D,20071112,000000,112.048,113.12,110.871,110.871,315068131,0
+SPY.US,D,20071113,000000,112.152,114.422,112.057,114.23,247708755,0
+SPY.US,D,20071114,000000,115.132,115.263,113.246,113.933,298829025,0
+SPY.US,D,20071115,000000,113.082,113.79,111.504,112.278,341020321,0
+SPY.US,D,20071116,000000,112.881,113.005,111.544,112.479,400200559,0
+SPY.US,D,20071119,000000,112.096,112.152,110.479,110.91,347027567,0
+SPY.US,D,20071120,000000,111.119,112.269,109.636,111.588,537583335,0
+SPY.US,D,20071121,000000,110.391,111.033,109.291,109.301,335946915,0
+SPY.US,D,20071123,000000,110.391,111.339,110.113,111.187,100692435,0
+SPY.US,D,20071126,000000,111.425,111.801,108.526,108.756,277668503,0
+SPY.US,D,20071127,000000,109.331,110.517,108.756,110.012,380926339,0
+SPY.US,D,20071128,000000,111.226,113.781,111.197,113.532,335817556,0
+SPY.US,D,20071129,000000,113.13,113.972,112.727,113.579,258458266,0
+SPY.US,D,20071130,000000,114.985,115.627,113.704,114.7,288912698,0
+SPY.US,D,20071203,000000,114.306,114.546,113.665,113.942,189789669,0
+SPY.US,D,20071204,000000,113.15,113.828,112.881,112.92,176962616,0
+SPY.US,D,20071205,000000,114.124,115.112,114.058,114.824,221802887,0
+SPY.US,D,20071206,000000,114.671,116.689,114.623,116.471,200303791,0
+SPY.US,D,20071207,000000,116.844,116.88,116.136,116.451,193094197,0
+SPY.US,D,20071210,000000,116.738,117.465,116.404,117.342,160606406,0
+SPY.US,D,20071211,000000,117.39,117.943,114.058,114.105,324475898,0
+SPY.US,D,20071212,000000,116.576,117.094,113.589,115.243,417911269,0
+SPY.US,D,20071213,000000,114.422,115.263,113.675,115.004,307964358,0
+SPY.US,D,20071214,000000,114.124,115.034,113.513,113.57,206279250,0
+SPY.US,D,20071217,000000,113.12,113.33,111.782,111.932,229760136,0
+SPY.US,D,20071218,000000,112.727,113.005,111.08,112.546,318284233,0
+SPY.US,D,20071219,000000,112.594,113.348,111.848,112.546,257818063,0
+SPY.US,D,20071220,000000,113.302,113.32,112.02,113.262,278421793,0
+SPY.US,D,20071221,000000,113.743,114.518,113.503,114.267,189348802,0
+SPY.US,D,20071224,000000,114.824,115.321,114.564,115.141,59104237,0
+SPY.US,D,20071226,000000,114.69,115.494,114.583,115.38,86992261,0
+SPY.US,D,20071227,000000,114.965,114.975,113.694,113.933,159397536,0
+SPY.US,D,20071228,000000,114.603,114.661,113.348,113.675,150864450,0
+SPY.US,D,20071231,000000,113.513,113.887,112.689,112.805,140143893,0
+SPY.US,D,20080102,000000,113.052,113.417,111.004,111.838,265618542,0
+SPY.US,D,20080103,000000,111.829,112.23,111.149,111.782,162186193,0
+SPY.US,D,20080104,000000,110.612,110.69,108.727,109.005,301125787,0
+SPY.US,D,20080107,000000,109.396,109.743,108.105,108.917,304573578,0
+SPY.US,D,20080108,000000,109.608,110.278,106.813,107.157,423006568,0
+SPY.US,D,20080109,000000,107.301,108.631,106.239,108.314,391309012,0
+SPY.US,D,20080110,000000,107.788,110.192,107.521,108.986,435104837,0
+SPY.US,D,20080111,000000,108.621,109.474,107.225,108.155,346160055,0
+SPY.US,D,20080114,000000,108.889,109.436,108.344,108.976,220812187,0
+SPY.US,D,20080115,000000,107.867,109.13,106.421,106.612,311657540,0
+SPY.US,D,20080116,000000,105.98,107.33,105.139,105.693,491167715,0
+SPY.US,D,20080117,000000,106.343,106.401,102.563,102.909,516375588,0
+SPY.US,D,20080118,000000,103.97,104.172,101.147,101.901,451773203,0
+SPY.US,D,20080122,000000,98.1902,102.199,97.1557,100.842,565006030,0
+SPY.US,D,20080123,000000,98.0734,103.531,97.8626,103.251,663494403,0
+SPY.US,D,20080124,000000,103.769,104.524,102.831,104.163,336922231,0
+SPY.US,D,20080125,000000,105.33,105.51,102.324,102.64,349435689,0
+SPY.US,D,20080128,000000,102.793,104.582,101.901,104.344,282466658,0
+SPY.US,D,20080129,000000,104.995,105.281,104.085,104.851,219001770,0
+SPY.US,D,20080130,000000,104.631,106.871,103.864,104.114,434117272,0
+SPY.US,D,20080131,000000,102.899,106.871,102.744,105.98,445447262,0
+SPY.US,D,20080201,000000,106.45,107.721,106.094,107.693,268091715,0
+SPY.US,D,20080204,000000,107.407,107.472,106.202,106.353,161617198,0
+SPY.US,D,20080205,000000,104.87,105.119,103.1,103.482,371830555,0
+SPY.US,D,20080206,000000,103.846,104.354,102.18,102.65,325054636,0
+SPY.US,D,20080207,000000,101.701,103.998,101.642,103.319,385645935,0
+SPY.US,D,20080208,000000,102.679,103.557,101.939,102.669,287273837,0
+SPY.US,D,20080211,000000,102.688,103.567,101.882,103.167,244415112,0
+SPY.US,D,20080212,000000,104.114,105.158,103.367,104.163,332651740,0
+SPY.US,D,20080213,000000,104.917,105.77,104.266,105.214,235849859,0
+SPY.US,D,20080214,000000,105.664,105.702,103.998,104.294,278931615,0
+SPY.US,D,20080215,000000,103.817,104.995,102.871,104.266,199743507,0
+SPY.US,D,20080219,000000,105.454,105.626,103.874,104.582,188181886,0
+SPY.US,D,20080220,000000,103.377,106.162,103.176,104.851,286063159,0
+SPY.US,D,20080221,000000,105.426,105.702,103.435,103.998,260584011,0
+SPY.US,D,20080222,000000,104.144,104.813,102.515,104.64,266338480,0
+SPY.US,D,20080225,000000,104.592,106.211,103.989,105.952,246399136,0
+SPY.US,D,20080226,000000,105.5,107.176,105.32,106.764,275320062,0
+SPY.US,D,20080227,000000,106.123,107.35,105.999,106.64,218259094,0
+SPY.US,D,20080228,000000,105.874,106.468,105.367,105.607,221415446,0
+SPY.US,D,20080229,000000,104.64,105.702,102.458,103.234,327546052,0
+SPY.US,D,20080303,000000,102.715,103.224,102.059,102.955,253536311,0
+SPY.US,D,20080304,000000,102.049,102.899,101.051,102.611,366167388,0
+SPY.US,D,20080305,000000,102.909,103.979,102.123,103.243,350832165,0
+SPY.US,D,20080306,000000,102.611,102.764,100.716,101.119,321320819,0
+SPY.US,D,20080307,000000,100.006,101.651,99.1938,100.074,423094403,0
+SPY.US,D,20080310,000000,100.162,100.257,98.4769,98.7633,305471068,0
+SPY.US,D,20080311,000000,100.842,102.428,98.5429,102.324,443107868,0
+SPY.US,D,20080312,000000,102.438,103.186,101.204,101.349,297017492,0
+SPY.US,D,20080313,000000,99.9973,102.353,99.2136,101.579,456076215,0
+SPY.US,D,20080314,000000,102.458,102.478,98.6001,99.9973,628207620,0
+SPY.US,D,20080317,000000,97.652,99.7291,97.2129,98.9647,525326836,0
+SPY.US,D,20080318,000000,100.774,103.12,100.294,103.061,433439877,0
+SPY.US,D,20080319,000000,103.492,103.904,100.342,100.546,448416439,0
+SPY.US,D,20080320,000000,100.351,102.554,99.7291,101.919,317962000,0
+SPY.US,D,20080324,000000,102.831,104.783,102.774,103.96,271029563,0
+SPY.US,D,20080325,000000,104.066,104.602,103.186,104.056,250080326,0
+SPY.US,D,20080326,000000,103.769,104.219,102.697,102.744,255247970,0
+SPY.US,D,20080327,000000,103.54,103.751,102.132,102.458,291822759,0
+SPY.US,D,20080328,000000,102.611,102.871,101.119,101.463,234490095,0
+SPY.US,D,20080331,000000,101.29,102.438,101.137,101.829,216050930,0
+SPY.US,D,20080401,000000,103.129,105.578,102.964,105.416,329920686,0
+SPY.US,D,20080402,000000,105.741,106.22,104.899,105.464,273363120,0
+SPY.US,D,20080403,000000,104.87,106.028,104.718,105.722,227965589,0
+SPY.US,D,20080404,000000,105.789,106.468,105.014,105.626,265019160,0
+SPY.US,D,20080407,000000,106.392,106.9,105.49,105.674,200094847,0
+SPY.US,D,20080408,000000,105.07,105.818,104.87,105.56,193038758,0
+SPY.US,D,20080409,000000,105.416,105.54,104.094,104.803,253532375,0
+SPY.US,D,20080410,000000,104.478,105.436,104.104,104.927,250107117,0
+SPY.US,D,20080411,000000,103.761,104.899,102.631,102.89,288997424,0
+SPY.US,D,20080414,000000,102.734,102.983,102.277,102.563,208053752,0
+SPY.US,D,20080415,000000,103.012,103.12,102.113,102.774,223434930,0
+SPY.US,D,20080416,000000,103.807,105.645,103.712,105.587,245312779,0
+SPY.US,D,20080417,000000,104.927,105.884,104.678,105.732,232920317,0
+SPY.US,D,20080418,000000,107.166,107.675,106.68,106.842,283239205,0
+SPY.US,D,20080421,000000,106.65,107.205,105.607,106.881,153702055,0
+SPY.US,D,20080422,000000,106.622,106.773,105.426,106.45,210184714,0
+SPY.US,D,20080423,000000,106.544,107.052,105.789,106.258,250549339,0
+SPY.US,D,20080424,000000,106.534,107.828,105.722,106.725,297302980,0
+SPY.US,D,20080425,000000,107.551,107.951,106.421,107.711,247281894,0
+SPY.US,D,20080428,000000,107.941,108.22,107.531,107.74,136890398,0
+SPY.US,D,20080429,000000,107.531,107.818,106.938,107.301,162679723,0
+SPY.US,D,20080430,000000,107.462,108.489,106.68,106.68,270103448,0
+SPY.US,D,20080501,000000,106.793,108.861,106.69,108.861,242734406,0
+SPY.US,D,20080502,000000,109.827,109.856,108.46,109.149,235354408,0
+SPY.US,D,20080505,000000,108.833,109.234,108.354,108.659,153602224,0
+SPY.US,D,20080506,000000,108.027,109.713,107.798,109.578,232443734,0
+SPY.US,D,20080507,000000,109.465,109.569,107.34,107.646,258271823,0
+SPY.US,D,20080508,000000,107.828,108.275,107.205,107.369,231123447,0
+SPY.US,D,20080509,000000,106.928,107.531,106.822,107.148,197772645,0
+SPY.US,D,20080512,000000,107.424,108.46,107.022,108.393,195597468,0
+SPY.US,D,20080513,000000,108.631,108.709,107.818,108.402,206265005,0
+SPY.US,D,20080514,000000,108.843,109.713,108.393,108.621,235775919,0
+SPY.US,D,20080515,000000,108.833,110.048,108.659,109.972,216355380,0
+SPY.US,D,20080516,000000,110.24,110.25,109.234,110.076,264712904,0
+SPY.US,D,20080519,000000,110.201,111.329,109.807,110.372,214770339,0
+SPY.US,D,20080520,000000,109.779,109.836,108.795,109.465,231422676,0
+SPY.US,D,20080521,000000,109.396,109.645,107.225,107.617,327558581,0
+SPY.US,D,20080522,000000,107.57,108.164,107.225,107.636,221401544,0
+SPY.US,D,20080523,000000,107.271,107.769,106.094,106.202,235160860,0
+SPY.US,D,20080527,000000,106.333,107.225,106.103,106.974,218164509,0
+SPY.US,D,20080528,000000,107.379,108.027,106.488,107.472,234968894,0
+SPY.US,D,20080529,000000,107.34,108.736,107.301,108.027,225428365,0
+SPY.US,D,20080530,000000,108.393,108.602,107.989,108.304,152113718,0
+SPY.US,D,20080602,000000,107.905,107.924,106.488,107.148,234686055,0
+SPY.US,D,20080603,000000,107.472,107.731,105.874,106.544,352606002,0
+SPY.US,D,20080604,000000,106.239,107.369,106.038,106.498,319783946,0
+SPY.US,D,20080605,000000,106.909,108.709,106.725,108.621,308301310,0
+SPY.US,D,20080606,000000,107.666,107.877,105.1,105.149,498063514,0
+SPY.US,D,20080609,000000,105.597,106.076,104.488,105.416,295854575,0
+SPY.US,D,20080610,000000,104.688,105.77,104.448,104.87,337292368,0
+SPY.US,D,20080611,000000,104.889,105.129,103.319,103.328,368178070,0
+SPY.US,D,20080612,000000,103.864,104.831,102.973,103.761,327645348,0
+SPY.US,D,20080613,000000,104.294,105.339,103.732,105.041,317192665,0
+SPY.US,D,20080616,000000,104.602,105.645,104.524,105.11,240858911,0
+SPY.US,D,20080617,000000,105.75,105.789,104.468,104.621,248520623,0
+SPY.US,D,20080618,000000,103.932,104.582,103.129,103.586,346022625,0
+SPY.US,D,20080619,000000,103.502,104.344,101.847,103.732,394419686,0
+SPY.US,D,20080620,000000,102.505,102.679,101.252,101.511,374932455,0
+SPY.US,D,20080623,000000,101.929,102.049,101.309,101.404,214007703,0
+SPY.US,D,20080624,000000,101.109,102.209,100.467,101.232,346450395,0
+SPY.US,D,20080625,000000,101.632,102.899,101.252,101.701,373089588,0
+SPY.US,D,20080626,000000,100.735,101.394,98.8195,98.9173,385948464,0
+SPY.US,D,20080627,000000,98.9547,99.4135,98.0278,98.4397,393269363,0
+SPY.US,D,20080630,000000,98.6886,99.4522,98.2568,98.7533,335546960,0
+SPY.US,D,20080701,000000,97.6065,99.0977,97.1083,99.0219,503695942,0
+SPY.US,D,20080702,000000,99.3553,99.652,97.1178,97.309,377456654,0
+SPY.US,D,20080703,000000,98.0921,98.0921,96.4572,97.4233,310235912,0
+SPY.US,D,20080707,000000,97.8165,98.2941,95.5954,96.4668,482705808,0
+SPY.US,D,20080708,000000,96.4572,98.3127,95.8349,98.2097,487628624,0
+SPY.US,D,20080709,000000,98.4098,98.5607,95.9878,96.3033,436515854,0
+SPY.US,D,20080710,000000,96.0165,97.0307,95.3468,96.6962,565719508,0
+SPY.US,D,20080711,000000,95.6434,97.079,94.5081,95.5475,623589340,0
+SPY.US,D,20080714,000000,96.6681,96.8206,94.4327,94.6977,418280999,0
+SPY.US,D,20080715,000000,93.976,95.2798,92.5987,93.3329,651297316,0
+SPY.US,D,20080716,000000,93.7129,96.122,93.4285,95.6339,481689225,0
+SPY.US,D,20080717,000000,96.5716,97.3854,95.7486,96.6296,486676191,0
+SPY.US,D,20080718,000000,97.2992,97.5198,96.5812,97.1468,346099675,0
+SPY.US,D,20080721,000000,97.5966,97.8264,96.6196,97.1938,288854461,0
+SPY.US,D,20080722,000000,96.5812,98.6198,96.3514,98.3901,384819793,0
+SPY.US,D,20080723,000000,98.6886,99.643,98.4484,98.8689,403994631,0
+SPY.US,D,20080724,000000,98.9943,99.0505,96.5908,96.8206,322257078,0
+SPY.US,D,20080725,000000,97.079,97.5773,96.6006,96.8014,284017379,0
+SPY.US,D,20080728,000000,96.8206,97.2031,95.2127,95.3848,265965055,0
+SPY.US,D,20080729,000000,95.6528,97.4808,95.3848,97.404,338939376,0
+SPY.US,D,20080730,000000,98.0921,99.2136,97.404,99.1561,459742330,0
+SPY.US,D,20080731,000000,98.3215,99.1839,97.6911,97.8527,359543142,0
+SPY.US,D,20080801,000000,98.1019,98.2382,96.7916,97.2896,322346621,0
+SPY.US,D,20080804,000000,97.1838,97.2798,96.2839,96.4572,243994523,0
+SPY.US,D,20080805,000000,97.1656,99.1749,96.4379,99.0119,326132210,0
+SPY.US,D,20080806,000000,98.783,99.768,98.3901,99.4622,271606379,0
+SPY.US,D,20080807,000000,98.735,99.5586,97.6238,98.008,319247491,0
+SPY.US,D,20080808,000000,97.652,100.257,97.4808,99.8268,338040018,0
+SPY.US,D,20080811,000000,99.8846,101.463,99.7012,100.842,323282708,0
+SPY.US,D,20080812,000000,100.526,100.833,99.3196,99.8068,276331213,0
+SPY.US,D,20080813,000000,99.3553,100.026,98.5233,99.1839,332409155,0
+SPY.US,D,20080814,000000,98.6591,100.526,98.5706,99.9325,310490514,0
+SPY.US,D,20080815,000000,100.257,100.666,99.768,100.458,234602491,0
+SPY.US,D,20080818,000000,100.628,100.647,98.5144,99.0309,223287088,0
+SPY.US,D,20080819,000000,98.3411,98.8393,97.6152,97.9886,252318021,0
+SPY.US,D,20080820,000000,98.3127,98.7251,97.4516,98.4682,292269878,0
+SPY.US,D,20080821,000000,97.7882,99.0778,97.6717,98.6198,234089751,0
+SPY.US,D,20080822,000000,99.2711,100.026,98.6198,100.026,217377045,0
+SPY.US,D,20080825,000000,99.3652,100.026,97.7882,98.0179,222848726,0
+SPY.US,D,20080826,000000,98.0179,98.669,97.652,98.3127,206233023,0
+SPY.US,D,20080827,000000,98.4484,99.3936,98.2568,99.2335,221676849,0
+SPY.US,D,20080828,000000,99.749,100.565,99.2335,100.467,217146097,0
+SPY.US,D,20080829,000000,100.093,100.438,99.1364,99.3553,245236538,0
+SPY.US,D,20080902,000000,100.332,100.842,98.4293,98.7633,327227802,0
+SPY.US,D,20080903,000000,98.6788,99.1264,97.931,98.6788,326553988,0
+SPY.US,D,20080904,000000,97.9691,98.2,95.6339,95.6912,441245068,0
+SPY.US,D,20080905,000000,95.1264,96.4284,94.1141,96.007,375242128,0
+SPY.US,D,20080908,000000,98.7919,98.9271,96.007,97.9886,471976131,0
+SPY.US,D,20080909,000000,98.0833,98.3029,94.7551,95.0701,489056106,0
+SPY.US,D,20080910,000000,95.5763,96.3996,94.5647,95.4517,387428056,0
+SPY.US,D,20080911,000000,94.2086,96.9927,93.8153,96.8206,486519108,0
+SPY.US,D,20080912,000000,95.9017,97.3378,95.5475,97.2312,386047262,0
+SPY.US,D,20080915,000000,93.8441,96.9354,92.5002,92.6535,626806761,0
+SPY.US,D,20080916,000000,90.4405,94.357,90.274,94.1893,754003258,0
+SPY.US,D,20080917,000000,92.3145,94.0105,89.5083,89.9666,808895117,0
+SPY.US,D,20080918,000000,91.0828,93.9675,87.7854,92.6341,1005928269,0
+SPY.US,D,20080919,000000,97.7589,98.7633,89.8941,95.7678,649540418,0
+SPY.US,D,20080922,000000,96.0356,96.2757,92.8609,93.6047,323983493,0
+SPY.US,D,20080923,000000,93.2401,94.1331,91.2597,91.4589,425421724,0
+SPY.US,D,20080924,000000,92.101,92.5893,90.8634,91.7519,404218659,0
+SPY.US,D,20080925,000000,92.1298,94.0669,91.3872,93.1942,425451219,0
+SPY.US,D,20080926,000000,91.6895,93.7494,91.4234,93.2401,370579647,0
+SPY.US,D,20080929,000000,91.9566,93.5023,85.633,85.9192,595642273,0
+SPY.US,D,20080930,000000,87.5778,90.1198,86.9636,89.4986,425784732,0
+SPY.US,D,20081001,000000,88.9359,90.0263,87.909,89.5447,431713954,0
+SPY.US,D,20081002,000000,88.695,88.8135,85.7028,86.2856,473899016,0
+SPY.US,D,20081003,000000,87.0859,89.0795,84.6116,85.1353,598584704,0
+SPY.US,D,20081006,000000,82.6699,83.0345,77.644,80.7949,791650975,0
+SPY.US,D,20081007,000000,82.4314,82.8086,76.885,77.1779,700174926,0
+SPY.US,D,20081008,000000,75.2418,78.8355,74.6923,75.2322,940699432,0
+SPY.US,D,20081009,000000,76.8929,77.6288,69.6311,69.9805,693104588,0
+SPY.US,D,20081010,000000,66.9378,72.4748,64.4831,68.2818,1129618724,0
+SPY.US,D,20081013,000000,72.426,78.1943,69.4015,78.1943,592197777,0
+SPY.US,D,20081014,000000,80.7766,81.4176,74.9241,77.0362,708567127,0
+SPY.US,D,20081015,000000,75.1957,75.4562,69.2158,69.4542,628129426,0
+SPY.US,D,20081016,000000,70.4333,73.1169,66.7695,72.3475,918695683,0
+SPY.US,D,20081017,000000,70.9771,76.0659,70.7108,71.9139,617945408,0
+SPY.US,D,20081020,000000,73.5688,76.4554,72.5983,76.2351,416431807,0
+SPY.US,D,20081021,000000,74.813,76.1022,73.4636,73.9613,462064919,0
+SPY.US,D,20081022,000000,71.907,73.9613,67.5333,69.9308,669009365,0
+SPY.US,D,20081023,000000,69.6588,71.3301,66.2068,70.7452,822596010,0
+SPY.US,D,20081024,000000,64.8553,69.3776,64.8084,67.1561,707431920,0
+SPY.US,D,20081027,000000,66.3291,69.0618,64.5795,64.77,518752364,0
+SPY.US,D,20081028,000000,67.3906,72.7092,65.218,72.3398,829430527,0
+SPY.US,D,20081029,000000,72.3475,74.9717,71.0543,71.8133,688727824,0
+SPY.US,D,20081030,000000,73.899,74.4865,71.6766,74.2999,537343001,0
+SPY.US,D,20081031,000000,73.358,76.0533,72.8958,74.7095,533348274,0
+SPY.US,D,20081103,000000,74.6693,75.3727,74.0273,74.9241,266436677,0
+SPY.US,D,20081104,000000,76.4256,77.8165,74.6148,77.4707,449720406,0
+SPY.US,D,20081105,000000,76.5376,77.7033,73.2951,74.214,506005808,0
+SPY.US,D,20081106,000000,72.8815,73.6338,69.4819,70.1032,619517286,0
+SPY.US,D,20081107,000000,70.7108,72.5226,70.1032,72.4192,493218999,0
+SPY.US,D,20081110,000000,73.4577,73.7046,70.1499,71.4687,391299076,0
+SPY.US,D,20081111,000000,70.0255,71.0888,68.3947,69.2618,542546459,0
+SPY.US,D,20081112,000000,68.0702,69.5563,65.6726,66.2145,588861380,0
+SPY.US,D,20081113,000000,66.4517,70.7757,63.3371,70.3424,977007361,0
+SPY.US,D,20081114,000000,68.9813,71.0258,66.754,66.8296,700354806,0
+SPY.US,D,20081117,000000,66.6441,68.3285,65.7033,65.9423,538589534,0
+SPY.US,D,20081118,000000,65.6957,67.292,63.9709,67.1866,679342730,0
+SPY.US,D,20081119,000000,66.2823,67.0229,62.4338,62.8779,724277275,0
+SPY.US,D,20081120,000000,61.8241,63.6616,57.9067,58.2108,1055265525,0
+SPY.US,D,20081121,000000,59.7625,62.4184,57.3564,61.3553,931601566,0
+SPY.US,D,20081124,000000,63.2032,67.1064,62.0011,65.6045,678463198,0
+SPY.US,D,20081125,000000,67.357,67.5169,64.6685,66.0888,588676992,0
+SPY.US,D,20081126,000000,65.04,68.8157,64.9938,68.6463,479975214,0
+SPY.US,D,20081128,000000,68.3801,69.5403,68.2653,69.5058,155410235,0
+SPY.US,D,20081201,000000,67.5169,67.5495,63.1572,63.3499,480631453,0
+SPY.US,D,20081202,000000,64.4006,65.9588,63.2981,65.7923,608892292,0
+SPY.US,D,20081203,000000,64.3498,67.763,64.1489,67.3735,674110501,0
+SPY.US,D,20081204,000000,66.3991,67.9352,64.6072,65.8143,575914542,0
+SPY.US,D,20081205,000000,64.5423,68.2186,63.4504,67.8404,611846142,0
+SPY.US,D,20081208,000000,69.7001,71.2735,67.9591,70.2083,535314276,0
+SPY.US,D,20081209,000000,69.7249,71.0802,68.652,69.054,480677749,0
+SPY.US,D,20081210,000000,69.6848,70.4878,68.6654,69.5222,513752810,0
+SPY.US,D,20081211,000000,69.0846,70.2083,67.4117,67.849,474802741,0
+SPY.US,D,20081212,000000,66.0056,68.7191,65.7336,68.658,538067378,0
+SPY.US,D,20081215,000000,68.68,68.7851,66.5789,67.7046,332900226,0
+SPY.US,D,20081216,000000,68.1286,70.996,68.0327,70.8877,489539858,0
+SPY.US,D,20081217,000000,70.0868,71.3137,69.4819,70.2007,373410979,0
+SPY.US,D,20081218,000000,70.5174,70.7271,68.0548,68.8932,485819295,0
+SPY.US,D,20081219,000000,68.744,69.9152,67.966,68.0396,390806815,0
+SPY.US,D,20081222,000000,68.343,68.4108,65.9588,67.1713,316499375,0
+SPY.US,D,20081223,000000,67.5333,67.8404,66.1989,66.4737,287441119,0
+SPY.US,D,20081224,000000,66.6996,67.0229,66.3532,66.8613,80543275,0
+SPY.US,D,20081226,000000,67.3092,67.357,66.7416,67.2471,96917532,0
+SPY.US,D,20081229,000000,67.3092,67.3831,66.043,67.0546,166445091,0
+SPY.US,D,20081230,000000,67.5169,68.7049,67.0317,68.6463,218466308,0
+SPY.US,D,20081231,000000,68.7277,70.1882,68.5679,69.6244,251628739,0
+SPY.US,D,20090102,000000,69.7787,72.0909,69.3201,71.7244,295044066,0
+SPY.US,D,20090105,000000,71.4687,72.9494,70.8965,71.6383,311970048,0
+SPY.US,D,20090106,000000,72.2478,72.8729,71.5062,72.1148,425747758,0
+SPY.US,D,20090107,000000,70.9834,71.1837,69.5929,69.9566,364267959,0
+SPY.US,D,20090108,000000,69.5642,70.28,69.1852,70.2391,341957831,0
+SPY.US,D,20090109,000000,70.3355,70.4553,65.8591,68.7354,429220239,0
+SPY.US,D,20090112,000000,68.5431,68.5985,66.6632,67.0834,360328840,0
+SPY.US,D,20090113,000000,66.916,67.8011,66.5053,67.2077,462362848,0
+SPY.US,D,20090114,000000,65.999,66.1586,64.1641,65.0935,565060398,0
+SPY.US,D,20090115,000000,64.9033,65.7751,63.052,65.1183,691873770,0
+SPY.US,D,20090116,000000,66.245,66.3454,64.0741,65.6276,517544937,0
+SPY.US,D,20090120,000000,64.9873,65.6276,61.761,62.162,544505842,0
+SPY.US,D,20090121,000000,63.2186,64.9938,62.0874,64.8476,472777695,0
+SPY.US,D,20090122,000000,63.5911,64.84,62.6252,63.8435,554656941,0
+SPY.US,D,20090123,000000,62.4184,64.8006,62.162,64.1241,501335187,0
+SPY.US,D,20090126,000000,64.4924,65.8591,63.8885,64.5653,412511546,0
+SPY.US,D,20090127,000000,64.9115,65.6957,64.2686,65.218,355278510,0
+SPY.US,D,20090128,000000,66.6583,67.8567,66.4077,67.424,428126993,0
+SPY.US,D,20090129,000000,66.4373,67.4998,65.171,65.2343,381822300,0
+SPY.US,D,20090130,000000,65.5654,65.8879,63.4291,63.9068,497010898,0
+SPY.US,D,20090202,000000,62.9333,64.1786,62.7342,63.7124,373912714,0
+SPY.US,D,20090203,000000,64.1164,65.0878,63.4347,64.6072,360940800,0
+SPY.US,D,20090204,000000,65.04,65.8659,64.0666,64.2925,418634952,0
+SPY.US,D,20090205,000000,63.8063,65.8055,59.974,65.2504,541358204,0
+SPY.US,D,20090206,000000,65.4744,67.3906,65.3317,67.1064,474507215,0
+SPY.US,D,20090209,000000,67.0928,67.6978,66.599,67.2011,311163233,0
+SPY.US,D,20090210,000000,66.5637,67.1485,63.6139,64.1241,694989510,0
+SPY.US,D,20090211,000000,64.3862,64.8476,63.5756,64.4992,420813267,0
+SPY.US,D,20090212,000000,63.3976,64.6685,62.5324,64.5509,608266236,0
+SPY.US,D,20090213,000000,64.4601,64.9938,63.8359,63.8523,381053604,0
+SPY.US,D,20090217,000000,61.8471,64.0073,61.0834,61.1206,620719816,0
+SPY.US,D,20090218,000000,61.5598,61.6794,60.3981,60.976,470448393,0
+SPY.US,D,20090219,000000,61.5983,61.8404,60.1981,60.3187,410697092,0
+SPY.US,D,20090220,000000,59.1979,60.441,58.4599,59.7321,618472279,0
+SPY.US,D,20090223,000000,60.3913,60.3913,57.5497,57.5968,492060420,0
+SPY.US,D,20090224,000000,58.0903,60.1424,57.6319,59.7777,552676272,0
+SPY.US,D,20090225,000000,59.5174,60.5023,58.3518,59.3088,598853122,0
+SPY.US,D,20090226,000000,60.0411,61.4687,58.2752,58.344,470968407,0
+SPY.US,D,20090227,000000,57.0997,58.3997,56.9466,57.0396,609907963,0
+SPY.US,D,20090302,000000,55.9523,57.0311,54.2918,54.4697,552729383,0
+SPY.US,D,20090303,000000,55.2507,55.3205,53.729,54.0609,575162294,0
+SPY.US,D,20090304,000000,54.9569,56.2212,54.0609,55.3388,599791252,0
+SPY.US,D,20090305,000000,54.0859,55.3388,52.5939,53.081,629326728,0
+SPY.US,D,20090306,000000,53.5442,54.3568,51.7707,53.1778,635734636,0
+SPY.US,D,20090309,000000,52.4245,54.0074,52.2559,52.5498,492400749,0
+SPY.US,D,20090310,000000,53.6303,55.8365,53.5221,55.6832,526518858,0
+SPY.US,D,20090311,000000,56.3226,56.9009,55.4191,56.0461,462464200,0
+SPY.US,D,20090312,000000,56.0307,58.4436,55.5283,58.2503,531169062,0
+SPY.US,D,20090313,000000,58.6437,59.3931,57.6548,58.7068,437403481,0
+SPY.US,D,20090316,000000,59.3758,60.1586,58.4923,58.5299,467663383,0
+SPY.US,D,20090317,000000,58.6915,60.4555,58.2108,60.3187,462807836,0
+SPY.US,D,20090318,000000,60.0334,62.4184,59.4629,61.6722,613774939,0
+SPY.US,D,20090319,000000,62.4413,62.4941,60.7109,60.9061,555508100,0
+SPY.US,D,20090320,000000,60.7683,60.8821,59.0464,59.1853,481070699,0
+SPY.US,D,20090323,000000,60.7514,63.4913,60.419,63.4347,544685737,0
+SPY.US,D,20090324,000000,62.6769,63.5431,62.1171,62.1848,428809474,0
+SPY.US,D,20090325,000000,62.6711,63.8063,60.9982,62.8406,572873199,0
+SPY.US,D,20090326,000000,63.4588,64.2686,62.743,64.1241,546990283,0
+SPY.US,D,20090327,000000,63.3064,63.676,62.7342,62.9677,417792090,0
+SPY.US,D,20090330,000000,61.5667,61.6203,60.1492,60.7923,420079530,0
+SPY.US,D,20090331,000000,61.3819,62.5583,60.9905,61.3553,472092060,0
+SPY.US,D,20090401,000000,60.5915,62.8204,60.4335,62.54,488656342,0
+SPY.US,D,20090402,000000,64.0982,65.2792,62.5983,64.3739,617246588,0
+SPY.US,D,20090403,000000,64.415,65.0255,63.7834,65.0095,368932265,0
+SPY.US,D,20090406,000000,64.2992,65.018,63.4913,64.4992,343295595,0
+SPY.US,D,20090407,000000,63.4588,63.7698,62.8865,62.9965,335785127,0
+SPY.US,D,20090408,000000,63.3133,63.9947,62.9114,63.676,298626804,0
+SPY.US,D,20090409,000000,65.3252,66.2145,65.0639,66.2068,349499905,0
+SPY.US,D,20090413,000000,65.5157,66.7695,65.2592,66.2209,291426511,0
+SPY.US,D,20090414,000000,65.6045,66.1685,64.8705,65.0802,358501769,0
+SPY.US,D,20090415,000000,64.6859,65.9033,64.5078,65.7751,324967974,0
+SPY.US,D,20090416,000000,66.2985,67.2394,65.4057,66.7416,434459055,0
+SPY.US,D,20090417,000000,66.9945,67.6242,66.4575,67.1866,340421341,0
+SPY.US,D,20090420,000000,65.999,67.1638,64.2992,64.3739,380654026,0
+SPY.US,D,20090421,000000,63.898,65.6823,63.8435,65.6276,389452336,0
+SPY.US,D,20090422,000000,65.0332,66.6136,64.8647,65.2255,441188788,0
+SPY.US,D,20090423,000000,65.3548,65.9033,64.5251,65.8659,421110143,0
+SPY.US,D,20090424,000000,66.3771,67.3646,66.1139,66.8613,372894099,0
+SPY.US,D,20090427,000000,66.1053,67.1311,65.999,66.2296,375328941,0
+SPY.US,D,20090428,000000,65.5577,66.8115,65.3979,66.0201,321341221,0
+SPY.US,D,20090429,000000,66.754,68.1754,66.5858,67.424,403744854,0
+SPY.US,D,20090430,000000,68.323,68.68,67.0624,67.4471,390672452,0
+SPY.US,D,20090501,000000,67.4632,68.0548,66.9072,67.8098,306024391,0
+SPY.US,D,20090504,000000,68.323,70.1652,68.1888,70.1192,372138400,0
+SPY.US,D,20090505,000000,69.8774,70.1567,69.3135,69.8774,315001191,0
+SPY.US,D,20090506,000000,70.7356,71.1377,69.9079,71.0888,378386998,0
+SPY.US,D,20090507,000000,71.7617,71.868,69.6523,70.1032,411903706,0
+SPY.US,D,20090508,000000,71.0048,71.9197,70.1422,71.7389,387642045,0
+SPY.US,D,20090511,000000,70.7509,71.063,70.2391,70.3957,321335631,0
+SPY.US,D,20090512,000000,70.6955,70.8488,69.3201,70.1882,366061346,0
+SPY.US,D,20090513,000000,69.2407,69.4483,68.2818,68.4186,349455334,0
+SPY.US,D,20090514,000000,68.4512,69.5305,68.2818,69.0063,337115844,0
+SPY.US,D,20090515,000000,68.9525,69.4398,68.0138,68.4434,351896697,0
+SPY.US,D,20090518,000000,69.0903,70.4715,68.3352,70.3873,313939681,0
+SPY.US,D,20090519,000000,70.3509,70.9625,70.0618,70.3039,267130626,0
+SPY.US,D,20090520,000000,70.9464,71.598,69.7565,69.8341,370178926,0
+SPY.US,D,20090521,000000,69.0223,69.2808,68.095,68.828,335676819,0
+SPY.US,D,20090522,000000,69.0223,69.4398,68.4186,68.68,216206189,0
+SPY.US,D,20090526,000000,68.1754,70.6428,68.1429,70.4419,306294165,0
+SPY.US,D,20090527,000000,70.5518,70.7904,69.079,69.1852,319248874,0
+SPY.US,D,20090528,000000,69.7939,70.4715,68.744,70.1499,374698209,0
+SPY.US,D,20090529,000000,70.5348,72.293,69.9652,71.3923,335227146,0
+SPY.US,D,20090601,000000,72.2691,73.4263,72.084,73.1169,358045550,0
+SPY.US,D,20090602,000000,72.8346,73.5822,67.5333,73.1812,299238128,0
+SPY.US,D,20090603,000000,72.558,72.6271,71.5683,72.2546,305108842,0
+SPY.US,D,20090604,000000,72.5226,73.0432,71.9848,72.9341,272315206,0
+SPY.US,D,20090605,000000,73.6721,73.8119,72.3715,72.9494,368428833,0
+SPY.US,D,20090608,000000,72.404,73.3753,71.7826,72.6479,309206095,0
+SPY.US,D,20090609,000000,73.0586,73.4059,72.5408,73.0194,291786848,0
+SPY.US,D,20090610,000000,73.6644,73.6721,71.9004,72.8346,383777965,0
+SPY.US,D,20090611,000000,72.9705,74.1545,72.9552,73.1553,356966403,0
+SPY.US,D,20090612,000000,72.8346,73.4059,72.5226,73.358,238967275,0
+SPY.US,D,20090615,000000,72.4889,72.5408,71.2878,71.6766,290574960,0
+SPY.US,D,20090616,000000,71.9282,71.977,70.6563,70.7031,294629933,0
+SPY.US,D,20090617,000000,70.6705,71.2355,70.079,70.6362,289609240,0
+SPY.US,D,20090618,000000,70.7452,71.4985,70.4026,71.1549,274418497,0
+SPY.US,D,20090619,000000,71.4296,71.5234,70.6112,71.0122,279512847,0
+SPY.US,D,20090622,000000,70.3214,70.3565,68.8607,68.8847,326507173,0
+SPY.US,D,20090623,000000,69.0312,69.3452,68.5514,68.9364,244069691,0
+SPY.US,D,20090624,000000,69.5642,70.2714,69.1289,69.5305,274227393,0
+SPY.US,D,20090625,000000,69.1852,71.1126,69.1058,71.042,362146658,0
+SPY.US,D,20090626,000000,70.8045,71.1683,70.416,70.8572,217200413,0
+SPY.US,D,20090629,000000,71.063,71.6143,70.6705,71.5234,218369833,0
+SPY.US,D,20090630,000000,71.5377,71.8,70.416,70.9464,296663764,0
+SPY.US,D,20090701,000000,71.2438,71.9282,71.1462,71.2355,224279911,0
+SPY.US,D,20090702,000000,70.3126,71.2574,69.256,69.2895,275176421,0
+SPY.US,D,20090706,000000,68.6214,69.387,68.4033,69.2808,226170278,0
+SPY.US,D,20090707,000000,69.2158,69.2963,67.895,67.9428,255403723,0
+SPY.US,D,20090708,000000,68.3497,68.5144,67.1236,67.895,321500171,0
+SPY.US,D,20090709,000000,68.366,68.5898,67.8231,68.0262,212273342,0
+SPY.US,D,20090710,000000,67.6643,68.2741,67.3963,67.8644,224900980,0
+SPY.US,D,20090713,000000,68.1361,69.5719,67.5811,69.5144,281791208,0
+SPY.US,D,20090714,000000,69.7346,69.9737,69.233,69.9079,235315331,0
+SPY.US,D,20090715,000000,70.8332,72.1445,69.9652,71.9541,286281467,0
+SPY.US,D,20090716,000000,71.752,72.9179,71.6143,72.642,299627059,0
+SPY.US,D,20090717,000000,72.5742,72.7732,72.1694,72.6271,179590862,0
+SPY.US,D,20090720,000000,73.05,73.521,72.6689,73.3985,212794193,0
+SPY.US,D,20090721,000000,73.9687,73.9898,72.8489,73.7361,282186305,0
+SPY.US,D,20090722,000000,73.2654,74.1679,73.2147,73.7208,254124686,0
+SPY.US,D,20090723,000000,73.7706,75.6724,73.7046,75.3488,335426853,0
+SPY.US,D,20090724,000000,74.9948,75.7192,74.5986,75.6563,199604510,0
+SPY.US,D,20090727,000000,75.5175,75.9185,75.1021,75.8801,206417342,0
+SPY.US,D,20090728,000000,75.3488,75.8946,74.8866,75.5259,241964788,0
+SPY.US,D,20090729,000000,75.1796,75.682,74.8226,75.3401,251962427,0
+SPY.US,D,20090730,000000,76.2486,77.0222,76.0726,76.1253,292369994,0
+SPY.US,D,20090731,000000,76.1096,76.7445,75.9022,76.2351,268758266,0
+SPY.US,D,20090803,000000,77.0362,77.5636,76.6219,77.4939,227825742,0
+SPY.US,D,20090804,000000,77.1464,77.8,76.9826,77.6937,229041081,0
+SPY.US,D,20090805,000000,77.7523,77.8165,76.8286,77.4707,239425307,0
+SPY.US,D,20090806,000000,77.8221,77.9427,76.7052,77.0699,250412907,0
+SPY.US,D,20090807,000000,77.8787,78.7188,77.4537,78.0822,286030707,0
+SPY.US,D,20090810,000000,77.7282,78.0968,77.3626,77.9196,169658697,0
+SPY.US,D,20090811,000000,77.5713,77.6231,76.7368,76.9464,203879020,0
+SPY.US,D,20090812,000000,76.8142,78.3572,76.7749,77.7733,283915483,0
+SPY.US,D,20090813,000000,78.1254,78.3963,77.3551,78.3667,228697570,0
+SPY.US,D,20090814,000000,78.3255,78.3897,76.9225,77.7655,258821402,0
+SPY.US,D,20090817,000000,76.263,76.3463,75.6953,75.8524,308334472,0
+SPY.US,D,20090818,000000,76.0218,76.7204,75.8801,76.4487,224824687,0
+SPY.US,D,20090819,000000,75.8524,77.3846,75.7748,77.1205,249906084,0
+SPY.US,D,20090820,000000,77.2239,78.0968,77.0535,77.9196,225692892,0
+SPY.US,D,20090821,000000,78.5571,79.5707,78.403,79.4463,291112212,0
+SPY.US,D,20090824,000000,79.7706,80.2015,79.1526,79.4378,247918083,0
+SPY.US,D,20090825,000000,79.7545,80.4399,79.4215,79.5938,279065692,0
+SPY.US,D,20090826,000000,79.3438,79.962,79.075,79.6012,252249343,0
+SPY.US,D,20090827,000000,79.5553,80.0215,78.6538,79.7793,254335247,0
+SPY.US,D,20090828,000000,80.4158,80.5106,79.2146,79.7631,190559450,0
+SPY.US,D,20090831,000000,78.9852,79.1449,78.532,79.0511,228181769,0
+SPY.US,D,20090901,000000,78.6613,79.6502,77.1464,77.309,416409275,0
+SPY.US,D,20090902,000000,76.9826,77.4939,76.8218,77.0134,222677778,0
+SPY.US,D,20090903,000000,77.4631,77.7523,76.8372,77.6519,186085157,0
+SPY.US,D,20090904,000000,77.8077,78.7658,77.5791,78.7448,184938780,0
+SPY.US,D,20090908,000000,79.4685,79.5085,78.9992,79.4215,172264425,0
+SPY.US,D,20090909,000000,79.5621,80.3028,79.3152,80.0291,200394449,0
+SPY.US,D,20090910,000000,80.0846,80.9058,79.6385,80.8493,211139034,0
+SPY.US,D,20090911,000000,81.0024,81.2467,80.4551,80.8322,197505623,0
+SPY.US,D,20090914,000000,80.1498,81.3643,79.585,81.2293,193889609,0
+SPY.US,D,20090915,000000,81.3576,81.8687,80.8244,81.5672,255068700,0
+SPY.US,D,20090916,000000,81.8609,82.818,81.5759,82.8019,267524728,0
+SPY.US,D,20090917,000000,82.6868,83.3743,82.2248,82.6777,297030126,0
+SPY.US,D,20090918,000000,82.6699,82.6777,82.0591,82.3406,199340124,0
+SPY.US,D,20090921,000000,81.6993,82.5532,81.5252,82.1271,196868383,0
+SPY.US,D,20090922,000000,82.6105,82.8354,82.242,82.602,185507560,0
+SPY.US,D,20090923,000000,82.8019,83.3493,81.7768,81.9231,292852109,0
+SPY.US,D,20090924,000000,82.0993,82.2737,80.6656,81.0188,296337823,0
+SPY.US,D,20090925,000000,80.8408,81.2895,80.3107,80.5872,264482373,0
+SPY.US,D,20090928,000000,80.8992,82.2104,80.882,82.0294,153311115,0
+SPY.US,D,20090929,000000,82.1769,82.5703,81.6103,81.7836,173333469,0
+SPY.US,D,20090930,000000,82.0591,82.1348,80.722,81.4667,329707753,0
+SPY.US,D,20091001,000000,81.2724,81.5759,79.429,79.4685,365295762,0
+SPY.US,D,20091002,000000,78.7113,79.5468,78.6903,79.075,291298622,0
+SPY.US,D,20091005,000000,79.3907,80.4867,79.1609,80.2549,194254092,0
+SPY.US,D,20091006,000000,80.8322,81.8687,80.7861,81.4047,262450186,0
+SPY.US,D,20091007,000000,81.2208,81.7155,81.0666,81.6257,206340702,0
+SPY.US,D,20091008,000000,82.2104,82.6868,81.6573,82.2496,237583986,0
+SPY.US,D,20091009,000000,82.2737,82.7529,82.0591,82.7529,174985258,0
+SPY.US,D,20091012,000000,83.1398,83.3981,82.7675,83.0728,152980860,0
+SPY.US,D,20091013,000000,82.8497,83.0948,82.3664,82.9053,204386698,0
+SPY.US,D,20091014,000000,83.8901,84.4146,82.8755,84.3267,248102919,0
+SPY.US,D,20091015,000000,83.9313,84.6299,83.8987,84.6299,225358920,0
+SPY.US,D,20091016,000000,83.9454,84.294,83.5053,84.0116,248942578,0
+SPY.US,D,20091019,000000,84.1504,84.9698,83.8987,84.7007,206768542,0
+SPY.US,D,20091020,000000,84.8262,84.8511,83.8624,84.2625,234493132,0
+SPY.US,D,20091021,000000,84.1324,85.1094,83.4335,83.5053,292644893,0
+SPY.US,D,20091022,000000,83.4702,84.6116,82.9397,84.3455,309049066,0
+SPY.US,D,20091023,000000,84.6215,84.6739,83.0421,83.3915,311108898,0
+SPY.US,D,20091026,000000,83.4785,84.3267,82.2496,82.4803,313694600,0
+SPY.US,D,20091027,000000,82.5801,82.8497,81.908,82.1109,328260422,0
+SPY.US,D,20091028,000000,81.9005,82.153,80.5106,80.5554,322499318,0
+SPY.US,D,20091029,000000,81.1556,82.4496,80.9661,82.2811,256772655,0
+SPY.US,D,20091030,000000,82.0123,82.2592,79.8091,79.9028,422023186,0
+SPY.US,D,20091102,000000,80.3412,81.3299,79.5315,80.4867,329846176,0
+SPY.US,D,20091103,000000,80.0387,80.8581,79.8857,80.7422,295982446,0
+SPY.US,D,20091104,000000,81.4047,82.0371,80.7422,80.9527,321430444,0
+SPY.US,D,20091105,000000,81.5252,82.4659,81.35,82.4402,233319113,0
+SPY.US,D,20091106,000000,81.9835,82.8585,81.8208,82.6525,221574928,0
+SPY.US,D,20091109,000000,83.288,84.582,83.2219,84.5312,206723558,0
+SPY.US,D,20091110,000000,84.3267,84.8082,84.074,84.5495,222800611,0
+SPY.US,D,20091111,000000,85.1094,85.5162,84.5727,84.9784,219646415,0
+SPY.US,D,20091112,000000,84.8605,85.3238,83.9151,84.1256,203676217,0
+SPY.US,D,20091113,000000,84.3267,84.9364,83.9151,84.5727,195664239,0
+SPY.US,D,20091116,000000,85.1678,86.1584,85.117,85.7965,273377791,0
+SPY.US,D,20091117,000000,85.589,85.9268,85.2624,85.8912,190701639,0
+SPY.US,D,20091118,000000,85.8321,85.9593,85.3238,85.8321,202823675,0
+SPY.US,D,20091119,000000,85.2714,85.8627,84.2022,84.7265,270542440,0
+SPY.US,D,20091120,000000,84.2863,84.6739,84.1064,84.4223,173932455,0
+SPY.US,D,20091123,000000,85.4406,86.1988,85.3505,85.5162,191837093,0
+SPY.US,D,20091124,000000,85.6598,85.7909,84.8703,85.6513,179407306,0
+SPY.US,D,20091125,000000,85.7814,86.015,85.5162,85.9192,142007752,0
+SPY.US,D,20091127,000000,83.6382,85.117,83.5609,84.5312,163311906,0
+SPY.US,D,20091130,000000,84.4643,85.0224,83.4192,84.8174,208511083,0
+SPY.US,D,20091201,000000,85.589,86.1433,85.45,85.857,206876458,0
+SPY.US,D,20091202,000000,85.8388,86.4101,85.589,85.8224,171494585,0
+SPY.US,D,20091203,000000,86.0427,86.5498,85.101,85.1678,216871013,0
+SPY.US,D,20091204,000000,86.2779,86.7135,84.8981,85.6684,356310129,0
+SPY.US,D,20091207,000000,85.589,86.0245,85.2532,85.5334,165867842,0
+SPY.US,D,20091208,000000,84.8981,85.4787,84.294,84.5629,220161610,0
+SPY.US,D,20091209,000000,84.5411,85.0042,84.1149,84.8787,200978819,0
+SPY.US,D,20091210,000000,85.4224,85.7468,85.2186,85.3727,178752367,0
+SPY.US,D,20091211,000000,85.7402,85.9106,85.3505,85.7402,161824232,0
+SPY.US,D,20091214,000000,86.3031,86.4101,85.9192,86.3031,138866911,0
+SPY.US,D,20091215,000000,85.987,86.3499,85.6598,85.9009,156062753,0
+SPY.US,D,20091216,000000,86.2502,86.5136,85.8321,86.0245,201360851,0
+SPY.US,D,20091217,000000,85.4406,85.5956,84.9285,85.0042,237693322,0
+SPY.US,D,20091218,000000,85.0224,85.101,84.3027,85.031,226288934,0
+SPY.US,D,20091221,000000,85.4694,86.1662,85.4694,85.8819,153075806,0
+SPY.US,D,20091222,000000,86.0606,86.3919,85.9518,86.191,118862723,0
+SPY.US,D,20091223,000000,86.4101,86.4955,86.015,86.3737,144882863,0
+SPY.US,D,20091224,000000,86.5586,86.8849,86.4006,86.7834,51426276,0
+SPY.US,D,20091228,000000,87.1213,87.1806,86.6619,86.9728,113420356,0
+SPY.US,D,20091229,000000,87.1959,87.2143,86.8427,86.8524,104430610,0
+SPY.US,D,20091230,000000,86.5919,86.9201,86.5403,86.8159,94795193,0
+SPY.US,D,20091231,000000,87.0045,87.0323,85.9268,85.9691,117476441,0
+SPY.US,D,20100104,000000,86.705,87.4819,86.015,87.4353,154164947,0
+SPY.US,D,20100105,000000,87.3929,87.6975,87.0771,87.667,144619532,0
+SPY.US,D,20100106,000000,87.5854,87.9358,87.5089,87.7137,150444938,0
+SPY.US,D,20100107,000000,87.5712,88.2019,87.3358,88.1023,169908131,0
+SPY.US,D,20100108,000000,87.8564,88.4334,87.6859,88.3952,163831612,0
+SPY.US,D,20100111,000000,88.7855,88.8211,88.1397,88.5215,137874348,0
+SPY.US,D,20100112,000000,87.9261,88.1204,87.3608,87.6859,211697735,0
+SPY.US,D,20100113,000000,87.909,88.6862,87.4736,88.4334,209738666,0
+SPY.US,D,20100114,000000,88.3341,88.8298,88.2803,88.6792,150068238,0
+SPY.US,D,20100115,000000,88.5215,88.6067,87.3538,87.6764,275141779,0
+SPY.US,D,20100119,000000,87.6582,88.8211,87.6399,88.7855,180382739,0
+SPY.US,D,20100120,000000,88.175,88.3081,87.1749,87.8564,280594536,0
+SPY.US,D,20100121,000000,87.8832,88.1665,86.0512,86.1662,446975101,0
+SPY.US,D,20100122,000000,85.7909,86.1988,84.1666,84.2625,448378647,0
+SPY.US,D,20100125,000000,85.031,85.1955,84.405,84.6826,242291111,0
+SPY.US,D,20100126,000000,84.3544,85.2376,84.1324,84.3267,273697429,0
+SPY.US,D,20100127,000000,84.23,84.9285,83.5828,84.7352,352364511,0
+SPY.US,D,20100128,000000,85.0136,85.0665,83.2536,83.7765,409704858,0
+SPY.US,D,20100129,000000,84.1324,84.7084,82.7215,82.8497,402671654,0
+SPY.US,D,20100201,000000,83.4335,84.1504,82.9397,84.1504,243493172,0
+SPY.US,D,20100202,000000,84.2863,85.342,84.0031,85.1678,280384215,0
+SPY.US,D,20100203,000000,84.7668,85.2464,84.4893,84.7352,223877480,0
+SPY.US,D,20100204,000000,84.0815,84.1256,82.1109,82.1271,462341892,0
+SPY.US,D,20100205,000000,82.217,82.4659,80.6876,82.2889,639740359,0
+SPY.US,D,20100208,000000,82.3578,82.8086,81.6342,81.6993,290544381,0
+SPY.US,D,20100209,000000,82.6525,83.4335,81.9913,82.7215,437851669,0
+SPY.US,D,20100210,000000,82.5941,83.0153,81.8687,82.5625,311728828,0
+SPY.US,D,20100211,000000,82.4573,83.5236,81.9767,83.4258,289798751,0
+SPY.US,D,20100212,000000,82.5445,83.4059,82.1769,83.358,394822966,0
+SPY.US,D,20100216,000000,83.9858,84.743,83.6565,84.6576,206492545,0
+SPY.US,D,20100217,000000,85.0834,85.1955,84.6576,85.0751,218841375,0
+SPY.US,D,20100218,000000,84.9285,85.764,84.8883,85.589,251067139,0
+SPY.US,D,20100219,000000,85.3594,86.0606,85.1516,85.764,288623529,0
+SPY.US,D,20100222,000000,86.0427,86.0706,85.5258,85.7727,171535731,0
+SPY.US,D,20100223,000000,85.5497,85.7909,84.4978,84.7171,268938384,0
+SPY.US,D,20100224,000000,84.9698,85.6598,84.7504,85.5162,228569405,0
+SPY.US,D,20100225,000000,84.2776,85.4694,84.0461,85.3966,336514535,0
+SPY.US,D,20100226,000000,85.4787,85.7468,84.9543,85.4599,224990360,0
+SPY.US,D,20100301,000000,85.7909,86.4101,85.7814,86.3211,191447624,0
+SPY.US,D,20100302,000000,86.705,86.9883,86.4101,86.5679,208663481,0
+SPY.US,D,20100303,000000,86.7901,87.1653,86.4196,86.6436,195433542,0
+SPY.US,D,20100304,000000,86.7671,87.0323,86.4284,86.9128,175973012,0
+SPY.US,D,20100305,000000,87.4736,88.2105,87.2716,88.1492,228268909,0
+SPY.US,D,20100308,000000,88.1569,88.36,88.0056,88.1665,148574314,0
+SPY.US,D,20100309,000000,87.8919,88.7235,87.8378,88.3081,200322108,0
+SPY.US,D,20100310,000000,88.3511,88.9454,88.2718,88.7041,241191147,0
+SPY.US,D,20100311,000000,88.5023,89.1063,88.2201,89.0795,208512436,0
+SPY.US,D,20100312,000000,89.471,89.4893,88.8298,89.0882,210066361,0
+SPY.US,D,20100315,000000,88.9285,89.1683,88.4238,89.1149,190290400,0
+SPY.US,D,20100316,000000,89.3646,89.8941,89.1149,89.803,218543917,0
+SPY.US,D,20100317,000000,90.0836,90.6483,89.8126,90.3477,230017772,0
+SPY.US,D,20100318,000000,90.3574,90.4932,89.9408,90.3008,254696906,0
+SPY.US,D,20100319,000000,90.2366,90.4932,89.1415,89.4893,293751298,0
+SPY.US,D,20100322,000000,88.9723,90.1198,88.9093,89.9573,239103006,0
+SPY.US,D,20100323,000000,90.0836,90.6721,89.7849,90.5813,237111976,0
+SPY.US,D,20100324,000000,90.2444,90.6001,89.1683,90.1478,254274732,0
+SPY.US,D,20100325,000000,90.7544,91.1757,89.8855,89.9916,289545635,0
+SPY.US,D,20100326,000000,90.1746,90.5909,89.5973,89.9485,266750002,0
+SPY.US,D,20100329,000000,90.4128,90.6721,90.0263,90.52,174343997,0
+SPY.US,D,20100330,000000,90.6289,90.8979,90.2002,90.5735,188936756,0
+SPY.US,D,20100331,000000,90.2283,90.6721,89.9666,90.274,208775314,0
+SPY.US,D,20100401,000000,90.8732,91.2407,90.3477,90.8732,208952231,0
+SPY.US,D,20100405,000000,91.2407,91.6981,90.9728,91.6254,137189904,0
+SPY.US,D,20100406,000000,91.3698,92.0083,91.2597,91.8436,143069748,0
+SPY.US,D,20100407,000000,91.6617,92.101,90.8817,91.3144,239230780,0
+SPY.US,D,20100408,000000,90.9994,91.789,90.7266,91.634,205697481,0
+SPY.US,D,20100409,000000,91.8265,92.2886,91.6617,92.2514,172390752,0
+SPY.US,D,20100412,000000,92.3499,92.616,92.2609,92.3777,142933386,0
+SPY.US,D,20100413,000000,92.2973,92.6083,91.8168,92.463,162175541,0
+SPY.US,D,20100414,000000,92.7949,93.511,92.6438,93.511,209462669,0
+SPY.US,D,20100415,000000,93.3329,93.8056,93.3052,93.5855,187436924,0
+SPY.US,D,20100416,000000,93.2497,93.576,91.6254,92.101,475515640,0
+SPY.US,D,20100419,000000,91.8168,92.5356,91.4052,92.4437,282483791,0
+SPY.US,D,20100420,000000,93.017,93.3232,92.4906,93.2678,204406493,0
+SPY.US,D,20100421,000000,93.3052,93.5386,92.5893,93.0831,250032268,0
+SPY.US,D,20100422,000000,92.4437,93.4927,91.9098,93.3617,310014191,0
+SPY.US,D,20100423,000000,93.3052,94.0287,93.0544,93.9857,229845824,0
+SPY.US,D,20100426,000000,94.0105,94.2086,93.5386,93.6431,185936011,0
+SPY.US,D,20100427,000000,93.0735,93.6237,91.2407,91.415,461224851,0
+SPY.US,D,20100428,000000,91.8533,92.3413,91.2504,92.1107,389710592,0
+SPY.US,D,20100429,000000,92.6618,93.4371,92.6341,93.2497,251153168,0
+SPY.US,D,20100430,000000,93.2678,93.3521,91.6435,91.6715,349950218,0
+SPY.US,D,20100503,000000,92.1107,93.1023,91.9749,92.8609,236860873,0
+SPY.US,D,20100504,000000,91.8168,91.8341,90.2097,90.6721,467056812,0
+SPY.US,D,20100505,000000,89.9313,90.8732,89.4893,90.1295,426384683,0
+SPY.US,D,20100506,000000,89.7035,90.274,81.0103,87.1471,839043846,0
+SPY.US,D,20100507,000000,86.9128,87.7569,84.405,85.8321,826344854,0
+SPY.US,D,20100510,000000,89.3646,89.9916,88.6699,89.625,513465479,0
+SPY.US,D,20100511,000000,88.7855,90.5564,88.6699,89.383,411967487,0
+SPY.US,D,20100512,000000,89.7227,90.7449,89.5705,90.6195,305372108,0
+SPY.US,D,20100513,000000,90.3764,90.7995,89.4251,89.4986,303880367,0
+SPY.US,D,20100514,000000,88.8135,88.9897,87.0947,87.8564,447937529,0
+SPY.US,D,20100517,000000,88.1119,88.36,86.2255,87.909,422458551,0
+SPY.US,D,20100518,000000,88.642,88.8919,86.4284,86.7327,467371136,0
+SPY.US,D,20100519,000000,86.2255,87.0045,85.1516,86.2177,511650904,0
+SPY.US,D,20100520,000000,84.3791,84.7764,82.9131,82.9648,687486205,0
+SPY.US,D,20100521,000000,81.7155,84.3791,81.2895,84.1858,649232502,0
+SPY.US,D,20100524,000000,83.7379,84.3888,83.0249,83.0948,349719697,0
+SPY.US,D,20100525,000000,81.0983,83.2219,80.5335,83.1904,513913395,0
+SPY.US,D,20100526,000000,83.6987,84.4558,82.4402,82.6868,453273888,0
+SPY.US,D,20100527,000000,84.2451,85.4954,83.9313,85.4694,389960569,0
+SPY.US,D,20100528,000000,85.3727,85.4406,83.9772,84.3791,386153851,0
+SPY.US,D,20100601,000000,83.5983,84.8262,82.8354,82.9559,360200530,0
+SPY.US,D,20100602,000000,83.3915,85.1353,82.9464,85.1259,311381662,0
+SPY.US,D,20100603,000000,85.3813,85.7028,84.5411,85.4321,293721695,0
+SPY.US,D,20100604,000000,83.8003,84.3455,82.1435,82.4161,516467294,0
+SPY.US,D,20100607,000000,82.7118,83.0249,81.3299,81.39,342961872,0
+SPY.US,D,20100608,000000,81.4484,82.4248,80.7422,82.2592,463714052,0
+SPY.US,D,20100609,000000,82.7378,83.5522,81.4754,81.8208,347387029,0
+SPY.US,D,20100610,000000,83.2135,84.3027,81.8114,84.2213,412020467,0
+SPY.US,D,20100611,000000,83.4702,84.6664,83.4192,84.6116,277533108,0
+SPY.US,D,20100614,000000,85.2807,85.7468,84.3964,84.4893,268548360,0
+SPY.US,D,20100615,000000,85.0922,86.4857,84.9364,86.4101,308821865,0
+SPY.US,D,20100616,000000,85.9518,86.7509,85.7909,86.3853,280443924,0
+SPY.US,D,20100617,000000,86.6362,86.6705,85.6933,86.5136,341117093,0
+SPY.US,D,20100618,000000,86.2779,86.5136,85.9192,86.191,225531238,0
+SPY.US,D,20100621,000000,87.2792,87.3538,85.4954,85.9431,276253245,0
+SPY.US,D,20100622,000000,85.9431,86.3308,84.405,84.5312,310230294,0
+SPY.US,D,20100623,000000,84.5887,84.8883,83.6987,84.2692,330117004,0
+SPY.US,D,20100624,000000,83.8719,83.962,82.661,82.8755,348253867,0
+SPY.US,D,20100625,000000,83.1225,83.6565,82.375,83.2219,309415243,0
+SPY.US,D,20100628,000000,83.3493,83.5753,82.661,82.9559,219474116,0
+SPY.US,D,20100629,000000,81.7988,82.9464,79.8942,80.4005,484433782,0
+SPY.US,D,20100630,000000,80.1766,80.9183,79.3735,79.6385,368226395,0
+SPY.US,D,20100701,000000,79.585,79.8474,78.024,79.2834,496311777,0
+SPY.US,D,20100702,000000,79.5553,79.7945,78.403,78.8511,302492308,0
+SPY.US,D,20100706,000000,79.962,80.5258,78.6041,79.3688,333017316,0
+SPY.US,D,20100707,000000,79.5707,81.9674,79.4835,81.8687,328912894,0
+SPY.US,D,20100708,000000,82.5532,82.7675,81.7155,82.6777,273274023,0
+SPY.US,D,20100709,000000,82.6525,83.3073,82.4946,83.2976,187935438,0
+SPY.US,D,20100712,000000,83.0153,83.5139,82.6699,83.3493,170157614,0
+SPY.US,D,20100713,000000,84.2213,84.9364,84.0375,84.6051,276104509,0
+SPY.US,D,20100714,000000,84.3267,84.9285,83.9858,84.5966,239036913,0
+SPY.US,D,20100715,000000,84.5629,84.9124,83.4526,84.6116,301134955,0
+SPY.US,D,20100716,000000,84.1666,84.2625,82.1271,82.2889,366400999,0
+SPY.US,D,20100719,000000,82.5941,83.0421,81.9527,82.7768,241994963,0
+SPY.US,D,20100720,000000,81.6831,83.7686,81.6428,83.6987,334606179,0
+SPY.US,D,20100721,000000,84.1324,84.1504,82.265,82.602,342855446,0
+SPY.US,D,20100722,000000,83.5914,84.8174,83.5828,84.4471,356146176,0
+SPY.US,D,20100723,000000,84.2776,85.3238,84.0375,85.1955,287762871,0
+SPY.US,D,20100726,000000,85.3505,86.1516,85.101,86.0512,236055554,0
+SPY.US,D,20100727,000000,86.5403,86.6436,85.7402,86.0427,265514853,0
+SPY.US,D,20100728,000000,85.8722,86.1433,85.2283,85.5258,211338376,0
+SPY.US,D,20100729,000000,86.0245,86.2687,84.405,85.101,285336877,0
+SPY.US,D,20100730,000000,84.23,85.5497,84.0815,85.0834,285235134,0
+SPY.US,D,20100802,000000,86.4006,87.1471,86.0339,86.995,244009403,0
+SPY.US,D,20100803,000000,86.7834,87.0045,86.2856,86.5845,190083597,0
+SPY.US,D,20100804,000000,86.8246,87.2716,86.5318,87.1653,205007477,0
+SPY.US,D,20100805,000000,86.6092,87.1298,86.4706,87.0771,182069089,0
+SPY.US,D,20100806,000000,86.1988,86.861,85.589,86.7231,310713693,0
+SPY.US,D,20100809,000000,87.1298,87.3358,86.6619,87.1806,156570316,0
+SPY.US,D,20100810,000000,86.4284,87.1749,85.9192,86.7135,314845599,0
+SPY.US,D,20100811,000000,85.3813,85.4138,84.1944,84.3178,354366474,0
+SPY.US,D,20100812,000000,83.0536,84.1149,83.0153,83.8183,310472962,0
+SPY.US,D,20100813,000000,83.5609,84.0652,83.4613,83.5668,205690334,0
+SPY.US,D,20100816,000000,82.9904,83.8003,82.6957,83.5331,191688224,0
+SPY.US,D,20100817,000000,84.2451,85.1774,84.0031,84.5495,223280784,0
+SPY.US,D,20100818,000000,84.5064,85.1678,84.0192,84.7007,237086683,0
+SPY.US,D,20100819,000000,84.2625,84.474,82.8803,83.2298,344567135,0
+SPY.US,D,20100820,000000,82.9827,83.2785,82.3664,82.9559,271812144,0
+SPY.US,D,20100823,000000,83.358,83.7765,82.602,82.6431,203211432,0
+SPY.US,D,20100824,000000,81.7462,82.085,80.9864,81.4176,363678521,0
+SPY.US,D,20100825,000000,80.9699,82.0459,80.4628,81.7385,352865289,0
+SPY.US,D,20100826,000000,82.1271,82.2335,80.9222,81.1891,290840727,0
+SPY.US,D,20100827,000000,81.6993,82.5281,80.4799,82.4496,298734027,0
+SPY.US,D,20100830,000000,82.2335,82.4803,81.2467,81.2533,216481875,0
+SPY.US,D,20100831,000000,80.9537,81.7671,80.6177,81.2561,354881768,0
+SPY.US,D,20100901,000000,82.3481,83.8003,82.2889,83.6805,347033641,0
+SPY.US,D,20100902,000000,83.8901,84.474,83.7073,84.4558,202182371,0
+SPY.US,D,20100903,000000,85.2991,85.6513,84.8262,85.5728,221049514,0
+SPY.US,D,20100907,000000,85.1602,85.2714,84.5153,84.5887,183980270,0
+SPY.US,D,20100908,000000,84.7504,85.542,84.7171,85.1955,194694961,0
+SPY.US,D,20100909,000000,86.1336,86.1584,85.3594,85.589,190519862,0
+SPY.US,D,20100910,000000,85.7468,86.0982,85.5593,86.0024,135361327,0
+SPY.US,D,20100913,000000,86.8705,87.1567,86.5136,86.9728,230952659,0
+SPY.US,D,20100914,000000,86.7988,87.4086,86.4706,86.9201,271891891,0
+SPY.US,D,20100915,000000,86.6619,87.3608,86.4006,87.2504,218470360,0
+SPY.US,D,20100916,000000,86.9815,87.2792,86.6877,87.2313,259106561,0
+SPY.US,D,20100917,000000,87.2235,87.3079,86.5498,86.7901,198778214,0
+SPY.US,D,20100920,000000,87.1039,88.3081,86.8159,88.1204,278312155,0
+SPY.US,D,20100921,000000,88.1847,88.6067,87.5778,87.9358,348011425,0
+SPY.US,D,20100922,000000,87.7854,88.2985,87.2716,87.5004,247929352,0
+SPY.US,D,20100923,000000,86.7901,87.6898,86.5498,86.7988,262101594,0
+SPY.US,D,20100924,000000,87.7501,88.6603,87.6859,88.5875,196799453,0
+SPY.US,D,20100927,000000,88.6242,88.7235,88.0745,88.1665,166891263,0
+SPY.US,D,20100928,000000,88.2803,88.7685,87.3358,88.4745,271122490,0
+SPY.US,D,20100929,000000,88.2449,88.6699,87.9616,88.3148,232804372,0
+SPY.US,D,20100930,000000,88.7772,89.3485,87.6399,88.0573,372020690,0
+SPY.US,D,20101001,000000,88.695,88.8135,87.8919,88.4238,201692259,0
+SPY.US,D,20101004,000000,88.2382,88.6162,87.3358,87.7501,215236618,0
+SPY.US,D,20101005,000000,88.5715,89.7408,88.4745,89.5361,297589886,0
+SPY.US,D,20101006,000000,89.5181,89.7505,89.1592,89.5263,192613269,0
+SPY.US,D,20101007,000000,89.8757,89.9035,88.8737,89.4251,213632378,0
+SPY.US,D,20101008,000000,89.5447,90.1658,89.1944,89.9133,179707435,0
+SPY.US,D,20101011,000000,90.0548,90.2444,89.6961,89.9916,133481382,0
+SPY.US,D,20101012,000000,89.7035,90.5477,89.2315,90.2825,235847264,0
+SPY.US,D,20101013,000000,90.7814,91.4589,90.5564,90.9728,251685600,0
+SPY.US,D,20101014,000000,90.8817,91.0463,90.0548,90.6289,281969519,0
+SPY.US,D,20101015,000000,91.2597,91.3046,90.0836,90.809,270148587,0
+SPY.US,D,20101018,000000,90.8367,91.5498,90.5114,91.4504,183336168,0
+SPY.US,D,20101019,000000,90.4309,90.9077,89.5181,90.0643,363569327,0
+SPY.US,D,20101020,000000,90.2195,91.3872,90.1746,90.9258,259198008,0
+SPY.US,D,20101021,000000,91.3518,91.8811,90.4501,91.1479,287078548,0
+SPY.US,D,20101022,000000,91.2685,91.4408,91.0378,91.3046,121474633,0
+SPY.US,D,20101025,000000,91.9288,92.3969,91.497,91.5777,195827180,0
+SPY.US,D,20101026,000000,91.1221,91.6981,90.9258,91.5966,205996243,0
+SPY.US,D,20101027,000000,90.9449,91.4234,90.4836,91.3335,246213682,0
+SPY.US,D,20101028,000000,91.8619,91.9,90.8979,91.3518,218453172,0
+SPY.US,D,20101029,000000,91.2597,91.5966,91.1038,91.4234,162546556,0
+SPY.US,D,20101101,000000,91.8619,92.3873,90.9077,91.4408,225620176,0
+SPY.US,D,20101102,000000,92.1479,92.3873,91.8905,92.195,205233295,0
+SPY.US,D,20101103,000000,92.3413,92.5987,91.3956,92.5549,293831204,0
+SPY.US,D,20101104,000000,93.576,94.357,92.5719,94.3186,278714120,0
+SPY.US,D,20101105,000000,94.3763,94.8489,94.2553,94.7073,197153678,0
+SPY.US,D,20101108,000000,94.3763,94.6692,94.0766,94.5081,201965400,0
+SPY.US,D,20101109,000000,94.7733,94.8586,93.445,93.8249,241763022,0
+SPY.US,D,20101110,000000,93.8056,94.2372,93.0831,94.1893,286675714,0
+SPY.US,D,20101111,000000,93.3903,93.9914,93.1023,93.8527,204610593,0
+SPY.US,D,20101112,000000,93.2219,93.6431,92.3145,92.7289,271426930,0
+SPY.US,D,20101115,000000,93.0353,93.3903,92.5807,92.5987,212229037,0
+SPY.US,D,20101116,000000,92.0455,92.2044,90.718,91.1661,389064281,0
+SPY.US,D,20101117,000000,91.2119,91.5871,90.9172,91.2217,223163322,0
+SPY.US,D,20101118,000000,92.101,92.8868,92.101,92.5633,256177594,0
+SPY.US,D,20101119,000000,92.5068,92.8515,92.0083,92.8132,156323123,0
+SPY.US,D,20101122,000000,92.3413,92.7672,91.634,92.7195,235252475,0
+SPY.US,D,20101123,000000,91.634,91.8168,91.0283,91.3956,287927467,0
+SPY.US,D,20101124,000000,91.9749,92.7573,91.9566,92.7289,181563464,0
+SPY.US,D,20101126,000000,91.9375,92.4437,91.6617,91.6617,68006386,0
+SPY.US,D,20101129,000000,91.4234,92.195,90.8367,91.9375,289724326,0
+SPY.US,D,20101130,000000,91.0187,91.9471,90.8732,91.4234,303086970,0
+SPY.US,D,20101201,000000,92.7289,93.5386,92.7195,93.3521,286409593,0
+SPY.US,D,20101202,000000,93.5205,94.6404,93.4544,94.5742,247786958,0
+SPY.US,D,20101203,000000,94.2277,94.916,94.1991,94.8298,148391489,0
+SPY.US,D,20101206,000000,94.6211,94.9255,94.5167,94.7263,133339490,0
+SPY.US,D,20101207,000000,95.6147,95.672,94.7263,94.7819,267599585,0
+SPY.US,D,20101208,000000,94.8777,95.1935,94.442,95.1168,178807014,0
+SPY.US,D,20101209,000000,95.6434,95.6817,95.0032,95.4807,160114909,0
+SPY.US,D,20101210,000000,95.7869,96.1505,95.4517,96.055,127283678,0
+SPY.US,D,20101213,000000,96.4955,96.6296,96.0836,96.1124,173361015,0
+SPY.US,D,20101214,000000,96.2757,96.6486,95.9017,96.2082,190703844,0
+SPY.US,D,20101215,000000,96.0356,96.4091,95.5763,95.7581,206810787,0
+SPY.US,D,20101216,000000,95.8155,96.3996,95.4712,96.3225,239745503,0
+SPY.US,D,20101217,000000,95.7391,96.0356,95.5382,95.9113,115479390,0
+SPY.US,D,20101220,000000,96.1793,96.3996,95.6528,96.1505,154307387,0
+SPY.US,D,20101221,000000,96.4572,96.8014,96.3707,96.7531,123069303,0
+SPY.US,D,20101222,000000,96.8014,97.05,96.7625,97.0209,102193605,0
+SPY.US,D,20101223,000000,96.9258,97.0209,96.6962,96.8881,90818388,0
+SPY.US,D,20101227,000000,96.5619,97.0114,96.486,96.9354,75303116,0
+SPY.US,D,20101228,000000,97.079,97.1178,96.8206,97.05,71650669,0
+SPY.US,D,20101229,000000,97.1468,97.3283,97.079,97.0986,75179103,0
+SPY.US,D,20101230,000000,97.0404,97.2702,96.8303,96.9735,99285113,0
+SPY.US,D,20101231,000000,96.8014,97.0694,96.7251,97.0026,78672053,0
+SPY.US,D,20110103,000000,97.7589,98.4859,96.9634,98.047,179673125,0
+SPY.US,D,20110104,000000,98.2843,98.3127,97.3187,97.9786,178054418,0
+SPY.US,D,20110105,000000,97.652,98.5528,97.548,98.5046,173563998,0
+SPY.US,D,20110106,000000,98.5331,98.6493,98.008,98.3127,158753039,0
+SPY.US,D,20110107,000000,98.4584,98.5902,97.2798,98.1214,151234777,0
+SPY.US,D,20110110,000000,97.652,98.1412,97.3283,97.9786,158568843,0
+SPY.US,D,20110111,000000,98.3608,98.5607,97.9495,98.3509,142900712,0
+SPY.US,D,20110112,000000,98.8985,99.3106,98.3804,99.1938,139850698,0
+SPY.US,D,20110113,000000,99.2335,99.2809,98.8007,99.0119,167438123,0
+SPY.US,D,20110114,000000,98.8788,99.7869,98.8393,99.768,117459784,0
+SPY.US,D,20110118,000000,99.6609,100.016,99.5397,99.9225,148199849,0
+SPY.US,D,20110119,000000,99.8348,99.9325,98.6966,98.9361,196775962,0
+SPY.US,D,20110120,000000,98.735,99.0407,98.1117,98.8195,227631464,0
+SPY.US,D,20110121,000000,99.4324,99.652,98.9173,99.0119,139303431,0
+SPY.US,D,20110124,000000,98.9547,99.7201,98.946,99.5974,147317861,0
+SPY.US,D,20110125,000000,99.3463,99.749,98.8393,99.652,217117819,0
+SPY.US,D,20110126,000000,99.9046,100.351,99.7012,100.046,183079021,0
+SPY.US,D,20110127,000000,100.064,100.487,99.8846,100.303,159759579,0
+SPY.US,D,20110128,000000,100.438,100.565,98.4195,98.5429,256496825,0
+SPY.US,D,20110131,000000,98.8106,99.3553,98.5706,99.2809,193403492,0
+SPY.US,D,20110201,000000,99.8746,101.031,99.8348,100.852,216639072,0
+SPY.US,D,20110202,000000,100.599,100.916,100.556,100.657,153324579,0
+SPY.US,D,20110203,000000,100.506,101.041,99.9604,100.871,188967142,0
+SPY.US,D,20110204,000000,100.907,101.242,100.497,101.194,118104790,0
+SPY.US,D,20110207,000000,101.404,102.17,101.394,101.829,145673525,0
+SPY.US,D,20110208,000000,101.929,102.353,101.642,102.295,128336884,0
+SPY.US,D,20110209,000000,102.029,102.343,101.541,102.085,189851375,0
+SPY.US,D,20110210,000000,101.531,102.229,101.299,102.113,210799053,0
+SPY.US,D,20110211,000000,101.701,102.813,101.681,102.697,126563413,0
+SPY.US,D,20110214,000000,102.631,102.983,102.535,102.909,131703198,0
+SPY.US,D,20110215,000000,102.631,102.764,102.113,102.631,154918501,0
+SPY.US,D,20110216,000000,102.937,103.387,102.734,103.251,168690004,0
+SPY.US,D,20110218,000000,103.683,103.932,103.425,103.807,112972219,0
+SPY.US,D,20110222,000000,102.706,103.827,101.424,101.721,301964219,0
+SPY.US,D,20110223,000000,101.671,101.911,100.487,101.081,294942810,0
+SPY.US,D,20110224,000000,100.953,101.404,100.064,100.993,337501321,0
+SPY.US,D,20110225,000000,101.453,102.18,101.375,102.113,183614346,0
+SPY.US,D,20110228,000000,102.505,102.841,102.151,102.715,175775612,0
+SPY.US,D,20110301,000000,103.012,103.11,100.963,101.003,334956577,0
+SPY.US,D,20110302,000000,100.861,101.701,100.565,101.242,259451364,0
+SPY.US,D,20110303,000000,102.17,103.051,102.16,102.937,228688630,0
+SPY.US,D,20110304,000000,102.881,103.061,101.531,102.229,359426213,0
+SPY.US,D,20110307,000000,102.525,102.715,100.842,101.394,280987129,0
+SPY.US,D,20110308,000000,101.57,102.621,101.128,102.305,226412622,0
+SPY.US,D,20110309,000000,102.123,102.468,101.531,102.16,199386471,0
+SPY.US,D,20110310,000000,101.051,101.224,100.162,100.267,390852748,0
+SPY.US,D,20110311,000000,99.9225,101.299,99.9046,100.916,292548703,0
+SPY.US,D,20110314,000000,100.303,100.647,99.5686,100.351,305373077,0
+SPY.US,D,20110315,000000,97.6618,99.7869,97.5868,99.1749,466332822,0
+SPY.US,D,20110316,000000,98.8589,99.1839,96.6864,97.309,607304987,0
+SPY.US,D,20110317,000000,98.7633,99.0309,98.0833,98.6591,329887629,0
+SPY.US,D,20110318,000000,99.8348,99.8547,98.8007,98.9746,297666931,0
+SPY.US,D,20110321,000000,100.267,100.735,100.113,100.536,198826161,0
+SPY.US,D,20110322,000000,100.516,100.637,100.093,100.19,167438019,0
+SPY.US,D,20110323,000000,99.9046,100.725,99.4224,100.497,191835941,0
+SPY.US,D,20110324,000000,101.031,101.579,100.497,101.424,205502085,0
+SPY.US,D,20110325,000000,101.691,102.209,101.414,101.751,201026159,0
+SPY.US,D,20110328,000000,101.979,102.238,101.453,101.482,141668915,0
+SPY.US,D,20110329,000000,101.404,102.229,101.061,102.199,167382377,0
+SPY.US,D,20110330,000000,102.706,103.157,102.573,102.851,175252863,0
+SPY.US,D,20110331,000000,102.734,102.983,102.631,102.715,171173234,0
+SPY.US,D,20110401,000000,103.357,103.673,102.909,103.148,198750211,0
+SPY.US,D,20110404,000000,103.415,103.586,102.927,103.243,129971204,0
+SPY.US,D,20110405,000000,103.012,103.722,102.964,103.224,156215951,0
+SPY.US,D,20110406,000000,103.751,103.846,103.12,103.577,155383918,0
+SPY.US,D,20110407,000000,103.377,103.827,102.774,103.29,220609471,0
+SPY.US,D,20110408,000000,103.769,103.836,102.535,102.917,190935296,0
+SPY.US,D,20110411,000000,103.012,103.396,102.418,102.631,156720663,0
+SPY.US,D,20110412,000000,102.103,102.277,101.491,101.882,208302894,0
+SPY.US,D,20110413,000000,102.363,102.458,101.473,101.873,209170950,0
+SPY.US,D,20110414,000000,101.27,102.113,100.907,101.959,208051541,0
+SPY.US,D,20110415,000000,102.132,102.582,101.829,102.333,219522169,0
+SPY.US,D,20110418,000000,101.194,102.324,100.371,101.176,272072258,0
+SPY.US,D,20110419,000000,101.309,101.799,101.061,101.761,160368950,0
+SPY.US,D,20110420,000000,102.927,103.347,102.871,103.1,201817502,0
+SPY.US,D,20110421,000000,103.693,103.732,103.1,103.683,175765402,0
+SPY.US,D,20110425,000000,103.606,103.741,103.186,103.557,84763925,0
+SPY.US,D,20110426,000000,103.884,104.659,103.769,104.468,183720695,0
+SPY.US,D,20110427,000000,104.649,105.281,104.219,105.119,184797011,0
+SPY.US,D,20110428,000000,104.927,105.616,104.909,105.464,161109134,0
+SPY.US,D,20110429,000000,105.5,105.818,105.377,105.702,148500523,0
+SPY.US,D,20110502,000000,106.22,106.304,105.357,105.55,162894274,0
+SPY.US,D,20110503,000000,105.367,105.52,104.64,105.167,178512442,0
+SPY.US,D,20110504,000000,105.119,105.167,104.018,104.498,235867690,0
+SPY.US,D,20110505,000000,103.912,104.592,103.031,103.531,292867923,0
+SPY.US,D,20110506,000000,104.524,105.1,103.206,103.989,287699796,0
+SPY.US,D,20110509,000000,103.979,104.708,103.827,104.402,147185098,0
+SPY.US,D,20110510,000000,104.745,105.464,104.631,105.281,148252663,0
+SPY.US,D,20110511,000000,105.119,105.139,103.712,104.172,249956414,0
+SPY.US,D,20110512,000000,103.912,104.87,103.347,104.678,221489631,0
+SPY.US,D,20110513,000000,104.726,104.851,103.482,103.874,203240310,0
+SPY.US,D,20110516,000000,103.482,104.314,102.993,103.186,182897865,0
+SPY.US,D,20110517,000000,102.803,103.319,102.401,103.167,248979336,0
+SPY.US,D,20110518,000000,103.224,104.219,102.973,104.124,174463253,0
+SPY.US,D,20110519,000000,104.478,104.64,103.798,104.363,153223081,0
+SPY.US,D,20110520,000000,104.114,104.363,103.328,103.531,235665527,0
+SPY.US,D,20110523,000000,102.277,103.567,101.979,102.343,217670556,0
+SPY.US,D,20110524,000000,102.631,102.821,102.085,102.248,189999647,0
+SPY.US,D,20110525,000000,101.838,102.964,101.819,102.591,194926733,0
+SPY.US,D,20110526,000000,102.324,103.224,102.132,103.012,212843760,0
+SPY.US,D,20110527,000000,103.328,103.751,102.983,103.445,156037410,0
+SPY.US,D,20110531,000000,104.448,104.563,103.722,104.544,212407866,0
+SPY.US,D,20110601,000000,104.229,104.563,102.113,102.209,300568827,0
+SPY.US,D,20110602,000000,102.257,102.478,101.473,102.103,258635270,0
+SPY.US,D,20110603,000000,100.842,101.838,100.804,101.041,302809801,0
+SPY.US,D,20110606,000000,100.804,100.993,99.8547,99.9973,232175941,0
+SPY.US,D,20110607,000000,100.506,100.794,99.8348,99.9225,208633302,0
+SPY.US,D,20110608,000000,99.7779,100.103,99.3196,99.501,256207875,0
+SPY.US,D,20110609,000000,99.7869,100.657,99.5298,100.276,207643612,0
+SPY.US,D,20110610,000000,99.8348,99.8946,98.6198,98.8689,307912785,0
+SPY.US,D,20110613,000000,99.0778,99.3652,98.4859,98.9361,267881259,0
+SPY.US,D,20110614,000000,99.8447,100.556,99.8268,100.219,207166275,0
+SPY.US,D,20110615,000000,99.3847,100.199,98.2097,98.4682,388208884,0
+SPY.US,D,20110616,000000,98.4957,99.1462,97.8919,98.6591,397424222,0
+SPY.US,D,20110617,000000,99.6162,99.6262,98.6099,98.9173,301601326,0
+SPY.US,D,20110620,000000,98.6099,99.652,98.5804,99.4324,204653090,0
+SPY.US,D,20110621,000000,99.9514,100.973,99.4622,100.813,247776999,0
+SPY.US,D,20110622,000000,100.497,101.081,100.133,100.209,226996677,0
+SPY.US,D,20110623,000000,98.9943,100.181,98.3029,99.9046,429227856,0
+SPY.US,D,20110624,000000,99.8746,99.9604,98.6099,98.7533,290360128,0
+SPY.US,D,20110627,000000,98.8106,100.006,98.6296,99.6262,214279369,0
+SPY.US,D,20110628,000000,100.016,100.916,99.8746,100.898,212463504,0
+SPY.US,D,20110629,000000,101.385,101.969,100.916,101.809,313572102,0
+SPY.US,D,20110630,000000,102.132,102.909,101.809,102.734,286890268,0
+SPY.US,D,20110701,000000,102.841,104.439,102.621,104.284,259879064,0
+SPY.US,D,20110705,000000,104.172,104.429,103.884,104.199,213273382,0
+SPY.US,D,20110706,000000,103.97,104.478,103.673,104.334,184012054,0
+SPY.US,D,20110707,000000,105.242,105.674,105.024,105.416,218833423,0
+SPY.US,D,20110708,000000,104.219,105.416,103.884,104.669,249317117,0
+SPY.US,D,20110711,000000,103.367,103.732,102.535,102.734,251401888,0
+SPY.US,D,20110712,000000,102.554,103.396,102.305,102.343,275393676,0
+SPY.US,D,20110713,000000,102.841,103.761,102.448,102.66,261665596,0
+SPY.US,D,20110714,000000,102.899,103.396,101.78,101.969,289839525,0
+SPY.US,D,20110715,000000,102.535,102.688,101.838,102.554,282623456,0
+SPY.US,D,20110718,000000,102.094,102.248,100.916,101.711,252691951,0
+SPY.US,D,20110719,000000,102.285,103.473,102.257,103.347,213746135,0
+SPY.US,D,20110720,000000,103.634,103.703,103.08,103.28,175450031,0
+SPY.US,D,20110721,000000,103.894,104.965,103.29,104.726,319609918,0
+SPY.US,D,20110722,000000,104.745,104.889,104.163,104.803,161683299,0
+SPY.US,D,20110725,000000,103.807,104.726,103.712,104.219,175386412,0
+SPY.US,D,20110726,000000,104.153,104.324,103.606,103.827,168531853,0
+SPY.US,D,20110727,000000,103.234,103.26,101.57,101.701,319436555,0
+SPY.US,D,20110728,000000,101.701,102.611,101.242,101.394,265639843,0
+SPY.US,D,20110729,000000,100.409,101.681,99.652,100.696,394221263,0
+SPY.US,D,20110801,000000,101.901,101.999,99.3009,100.294,418007651,0
+SPY.US,D,20110802,000000,99.5108,100.064,97.7102,97.7102,444946700,0
+SPY.US,D,20110803,000000,97.8527,98.3901,96.2179,98.2941,476057635,0
+SPY.US,D,20110804,000000,96.8688,97.0209,93.4927,93.6525,668375103,0
+SPY.US,D,20110805,000000,94.8298,95.0509,90.991,93.511,841510704,0
+SPY.US,D,20110808,000000,91.0378,93.5386,87.2411,87.4086,901173358,0
+SPY.US,D,20110809,000000,88.8298,91.6063,85.8474,91.4781,921517108,0
+SPY.US,D,20110810,000000,89.7505,90.5564,87.1806,87.4353,850361071,0
+SPY.US,D,20110811,000000,88.1923,92.5987,87.464,91.3698,626410821,0
+SPY.US,D,20110812,000000,92.2142,92.8324,91.3241,91.9843,402856633,0
+SPY.US,D,20110815,000000,92.8037,94.0287,92.6618,93.9292,179186936,0
+SPY.US,D,20110816,000000,93.0353,93.9857,92.1394,93.1203,377583721,0
+SPY.US,D,20110817,000000,93.6525,94.3665,92.4533,93.1942,305821564,0
+SPY.US,D,20110818,000000,90.7086,93.2219,88.2985,89.1683,658073624,0
+SPY.US,D,20110819,000000,87.9541,90.2366,87.6027,87.6975,549954247,0
+SPY.US,D,20110822,000000,89.6863,89.7313,87.5281,87.7664,352944774,0
+SPY.US,D,20110823,000000,88.1119,90.7716,87.667,90.6721,424988231,0
+SPY.US,D,20110824,000000,90.4932,92.0926,90.274,91.9566,316624059,0
+SPY.US,D,20110825,000000,92.4715,92.9691,90.2283,90.5564,400676171,0
+SPY.US,D,20110826,000000,90.0931,92.2886,88.6603,91.8619,403821873,0
+SPY.US,D,20110829,000000,93.0926,94.5742,91.9375,94.5081,245073163,0
+SPY.US,D,20110830,000000,94.0862,95.337,92.8698,94.7648,309666141,0
+SPY.US,D,20110831,000000,95.3563,96.1986,94.4605,95.1838,387497604,0
+SPY.US,D,20110901,000000,95.2222,96.1028,94.0575,94.1512,326823932,0
+SPY.US,D,20110902,000000,92.2321,92.7097,91.4309,91.7613,152663939,0
+SPY.US,D,20110906,000000,89.0795,91.2407,89.0699,91.1134,366040414,0
+SPY.US,D,20110907,000000,92.4906,93.7226,92.1756,93.6718,269346163,0
+SPY.US,D,20110908,000000,93.1023,94.1606,92.5002,92.6812,320982629,0
+SPY.US,D,20110909,000000,91.634,92.7002,89.7678,90.2643,488120837,0
+SPY.US,D,20110912,000000,89.1415,90.9077,88.8135,90.8453,392389750,0
+SPY.US,D,20110913,000000,91.1564,92.036,90.5027,91.6895,349794449,0
+SPY.US,D,20110914,000000,92.1567,94.0766,90.8732,92.9598,409989998,0
+SPY.US,D,20110915,000000,93.9483,94.5933,92.9691,94.5742,419391949,0
+SPY.US,D,20110916,000000,94.9255,95.4614,94.1606,95.1264,363103572,0
+SPY.US,D,20110919,000000,93.5665,95.1168,92.9222,94.1512,167852371,0
+SPY.US,D,20110920,000000,94.5839,95.4807,93.9387,94.0669,279599662,0
+SPY.US,D,20110921,000000,94.1043,94.3855,91.1479,91.2866,403808101,0
+SPY.US,D,20110922,000000,88.651,89.4069,87.1298,88.3424,656273953,0
+SPY.US,D,20110923,000000,87.7415,89.3646,87.6764,88.8737,392459790,0
+SPY.US,D,20110926,000000,89.7035,91.1221,88.4334,90.9822,332746224,0
+SPY.US,D,20110927,000000,92.7771,93.5952,91.4504,92.0083,398012256,0
+SPY.US,D,20110928,000000,92.2044,92.7385,89.9842,90.1295,366069202,0
+SPY.US,D,20110929,000000,91.6254,92.0926,89.1781,90.8367,380704456,0
+SPY.US,D,20110930,000000,89.5876,90.3764,88.5023,88.5715,368564307,0
+SPY.US,D,20111003,000000,88.0487,89.185,85.9431,86.0245,466053060,0
+SPY.US,D,20111004,000000,84.8004,88.1204,84.09,87.9261,586154499,0
+SPY.US,D,20111005,000000,88.1492,89.7849,87.3538,89.562,362762812,0
+SPY.US,D,20111006,000000,89.5181,91.3144,88.846,91.1841,329250752,0
+SPY.US,D,20111007,000000,91.7165,91.7708,90.0643,90.5648,398147552,0
+SPY.US,D,20111010,000000,92.1203,93.6525,92.1107,93.6047,294266623,0
+SPY.US,D,20111011,000000,93.0449,93.9578,92.95,93.7031,266969753,0
+SPY.US,D,20111012,000000,94.3855,95.5859,94.1704,94.5167,359517238,0
+SPY.US,D,20111013,000000,93.9578,94.6211,93.2401,94.3186,271266265,0
+SPY.US,D,20111014,000000,95.4232,95.9784,94.8777,95.9495,269971299,0
+SPY.US,D,20111017,000000,95.4807,95.9306,93.8716,94.1043,258199462,0
+SPY.US,D,20111018,000000,94.0479,96.6962,93.3052,95.9594,407241163,0
+SPY.US,D,20111019,000000,95.7965,96.3707,94.489,94.8298,289442112,0
+SPY.US,D,20111020,000000,95.0413,95.5668,93.7971,95.2222,334683865,0
+SPY.US,D,20111021,000000,96.3707,97.0986,96.0739,97.0114,356341190,0
+SPY.US,D,20111024,000000,97.1276,98.5046,97.0598,98.2665,259280195,0
+SPY.US,D,20111025,000000,97.7589,97.7971,96.1124,96.3417,343024830,0
+SPY.US,D,20111026,000000,97.2896,97.652,95.6528,97.2411,369177795,0
+SPY.US,D,20111027,000000,99.8946,101.299,97.2605,100.666,498120038,0
+SPY.US,D,20111028,000000,100.199,100.842,100.026,100.647,267204023,0
+SPY.US,D,20111031,000000,99.3847,99.6072,98.1313,98.2754,125382166,0
+SPY.US,D,20111101,000000,95.5188,96.6962,95.1264,95.4901,252741065,0
+SPY.US,D,20111102,000000,96.9075,97.3378,96.122,97.0307,153923491,0
+SPY.US,D,20111103,000000,98.1117,98.9943,96.7625,98.8195,169826308,0
+SPY.US,D,20111104,000000,98.0374,98.4293,97.05,98.2568,144657142,0
+SPY.US,D,20111107,000000,98.1902,98.9075,97.1656,98.8293,251021092,0
+SPY.US,D,20111108,000000,99.3463,100.219,98.4397,100.103,286631061,0
+SPY.US,D,20111109,000000,97.7589,98.5046,96.189,96.4284,431406211,0
+SPY.US,D,20111110,000000,97.6717,97.7882,96.313,97.2605,295875549,0
+SPY.US,D,20111111,000000,98.5046,99.3936,98.4957,99.1264,242602724,0
+SPY.US,D,20111114,000000,98.783,99.768,97.7786,98.2382,203276147,0
+SPY.US,D,20111115,000000,97.9886,99.2038,97.6152,98.6966,235668889,0
+SPY.US,D,20111116,000000,97.7004,98.8689,96.9634,97.0694,300730474,0
+SPY.US,D,20111117,000000,96.9354,97.1276,94.8777,95.5668,422753615,0
+SPY.US,D,20111118,000000,95.8924,96.0931,95.0786,95.4712,275114151,0
+SPY.US,D,20111121,000000,94.0766,94.1893,92.8698,93.6622,292932501,0
+SPY.US,D,20111122,000000,93.464,94.0105,92.7672,93.3052,276216172,0
+SPY.US,D,20111123,000000,92.4159,93.3052,91.2407,91.2407,286666066,0
+SPY.US,D,20111125,000000,91.1038,92.1394,90.9449,91.0656,127190012,0
+SPY.US,D,20111128,000000,93.5386,94.0766,92.9978,93.7129,268645894,0
+SPY.US,D,20111129,000000,93.9675,94.7169,93.6334,93.9675,254330734,0
+SPY.US,D,20111130,000000,96.6681,98.0374,93.9292,97.8363,413651992,0
+SPY.US,D,20111201,000000,97.7199,98.3804,97.3669,97.8165,225843850,0
+SPY.US,D,20111202,000000,98.7434,98.9943,97.652,97.7297,282434630,0
+SPY.US,D,20111205,000000,99.2711,99.5298,98.2284,98.8007,287634045,0
+SPY.US,D,20111206,000000,98.7919,99.482,98.4769,98.8293,227981810,0
+SPY.US,D,20111207,000000,98.5233,99.6072,97.8165,99.1839,303379524,0
+SPY.US,D,20111208,000000,98.5528,98.7731,96.7916,97.0026,307496365,0
+SPY.US,D,20111209,000000,97.4419,98.8886,97.3378,98.6886,267043835,0
+SPY.US,D,20111212,000000,97.7971,97.8165,96.4284,97.1656,275310575,0
+SPY.US,D,20111213,000000,97.7199,98.3215,95.8539,96.3322,312908201,0
+SPY.US,D,20111214,000000,95.94,96.313,95.0701,95.2891,304370913,0
+SPY.US,D,20111215,000000,96.3225,96.4572,95.4807,95.6339,254215182,0
+SPY.US,D,20111216,000000,96.3033,96.8303,95.5573,95.7774,279857151,0
+SPY.US,D,20111219,000000,96.16,96.3803,94.5552,94.7648,233112305,0
+SPY.US,D,20111220,000000,96.2757,97.7882,94.8298,97.6152,285962026,0
+SPY.US,D,20111221,000000,97.6152,97.9691,96.7153,97.807,246482509,0
+SPY.US,D,20111222,000000,98.2097,98.783,97.8527,98.6966,151467145,0
+SPY.US,D,20111223,000000,98.9647,99.5784,98.7919,99.5486,116994173,0
+SPY.US,D,20111227,000000,99.3847,99.8946,99.2909,99.6351,109003758,0
+SPY.US,D,20111228,000000,99.652,99.6609,98.2941,98.3705,151120719,0
+SPY.US,D,20111229,000000,98.669,99.4423,98.3901,99.3463,156701364,0
+SPY.US,D,20111230,000000,99.2622,99.501,98.8491,98.8491,121363710,0
+SPY.US,D,20120103,000000,100.628,101.128,100.399,100.458,245784580,0
+SPY.US,D,20120104,000000,100.209,100.657,99.8168,100.584,161136265,0
+SPY.US,D,20120105,000000,100.046,100.983,99.5784,100.842,220636732,0
+SPY.US,D,20120106,000000,100.953,100.973,100.276,100.592,187863016,0
+SPY.US,D,20120109,000000,100.823,100.935,100.381,100.833,126261659,0
+SPY.US,D,20120110,000000,101.949,102.141,101.579,101.721,146212258,0
+SPY.US,D,20120111,000000,101.404,101.919,101.242,101.79,141324780,0
+SPY.US,D,20120112,000000,102.113,102.189,101.252,102.039,150757307,0
+SPY.US,D,20120113,000000,101.329,101.661,100.599,101.482,228130767,0
+SPY.US,D,20120117,000000,102.488,102.65,101.531,101.891,167739061,0
+SPY.US,D,20120118,000000,101.873,103.012,101.681,102.964,207216143,0
+SPY.US,D,20120119,000000,103.347,103.654,102.993,103.557,160245641,0
+SPY.US,D,20120120,000000,103.377,103.95,103.09,103.625,175408726,0
+SPY.US,D,20120123,000000,103.596,104.172,103.148,103.693,164061673,0
+SPY.US,D,20120124,000000,102.993,103.586,102.851,103.557,130600108,0
+SPY.US,D,20120125,000000,103.387,104.669,102.945,104.439,251927955,0
+SPY.US,D,20120126,000000,104.87,105.08,103.464,103.904,234439750,0
+SPY.US,D,20120127,000000,103.396,104.028,103.29,103.846,171668883,0
+SPY.US,D,20120130,000000,102.783,103.54,102.458,103.473,186539811,0
+SPY.US,D,20120131,000000,103.998,104.134,102.909,103.435,199511883,0
+SPY.US,D,20120201,000000,104.209,104.861,104.104,104.354,210535462,0
+SPY.US,D,20120202,000000,104.582,104.774,104.153,104.524,143449478,0
+SPY.US,D,20120203,000000,105.55,106.028,105.387,105.98,203853298,0
+SPY.US,D,20120206,000000,105.54,105.952,105.426,105.904,136639277,0
+SPY.US,D,20120207,000000,105.693,106.372,105.271,106.172,171914198,0
+SPY.US,D,20120208,000000,106.239,106.516,105.799,106.498,176492604,0
+SPY.US,D,20120209,000000,106.67,106.813,105.98,106.622,188437262,0
+SPY.US,D,20120210,000000,105.683,105.923,105.426,105.818,213030523,0
+SPY.US,D,20120213,000000,106.602,106.764,106.132,106.622,146898574,0
+SPY.US,D,20120214,000000,106.362,106.554,105.741,106.498,210687301,0
+SPY.US,D,20120215,000000,106.842,106.984,105.78,105.98,247107474,0
+SPY.US,D,20120216,000000,105.99,107.242,105.818,107.148,236680904,0
+SPY.US,D,20120217,000000,107.531,107.617,107.082,107.443,164803319,0
+SPY.US,D,20120221,000000,107.711,107.97,107.148,107.491,170107117,0
+SPY.US,D,20120222,000000,107.32,107.551,106.955,107.13,157709212,0
+SPY.US,D,20120223,000000,107.082,107.711,106.745,107.617,174722414,0
+SPY.US,D,20120224,000000,107.877,108.095,107.617,107.877,133936654,0
+SPY.US,D,20120227,000000,107.13,108.354,106.965,108.056,184910237,0
+SPY.US,D,20120228,000000,108.095,108.498,107.877,108.384,164133969,0
+SPY.US,D,20120229,000000,108.526,108.853,107.541,107.951,235867773,0
+SPY.US,D,20120301,000000,108.173,108.699,107.877,108.498,183947169,0
+SPY.US,D,20120302,000000,108.43,108.573,107.932,108.173,153109817,0
+SPY.US,D,20120305,000000,107.998,108.095,107.35,107.731,178571406,0
+SPY.US,D,20120306,000000,106.622,106.69,105.818,106.132,256459957,0
+SPY.US,D,20120307,000000,106.411,107.052,106.295,106.871,71997736,0
+SPY.US,D,20120308,000000,107.521,108.183,107.311,107.961,148286113,0
+SPY.US,D,20120309,000000,108.173,108.649,108.027,108.384,155929246,0
+SPY.US,D,20120312,000000,108.384,108.526,107.998,108.393,132033260,0
+SPY.US,D,20120313,000000,108.937,110.382,108.785,110.335,233704306,0
+SPY.US,D,20120314,000000,110.363,110.652,109.884,110.221,184286243,0
+SPY.US,D,20120315,000000,110.382,110.881,110.103,110.851,209619307,0
+SPY.US,D,20120316,000000,111.053,111.139,110.774,110.995,193252656,0
+SPY.US,D,20120319,000000,110.93,111.791,110.851,111.425,158364054,0
+SPY.US,D,20120320,000000,110.823,111.226,110.479,111.119,153862580,0
+SPY.US,D,20120321,000000,111.149,111.264,110.709,110.92,154695251,0
+SPY.US,D,20120322,000000,110.132,110.401,109.779,110.152,170909840,0
+SPY.US,D,20120323,000000,110.24,110.632,109.598,110.489,152334866,0
+SPY.US,D,20120326,000000,111.264,112.048,111.216,112.048,151622211,0
+SPY.US,D,20120327,000000,112.136,112.202,111.617,111.693,151306597,0
+SPY.US,D,20120328,000000,111.634,111.829,110.479,111.129,187731857,0
+SPY.US,D,20120329,000000,110.469,111.139,110.048,110.94,208444151,0
+SPY.US,D,20120330,000000,111.494,111.579,110.823,111.386,171211866,0
+SPY.US,D,20120402,000000,111.255,112.498,111.053,112.211,191719236,0
+SPY.US,D,20120403,000000,112.067,112.23,111.109,111.772,196887672,0
+SPY.US,D,20120404,000000,110.93,111.033,110.26,110.67,185618764,0
+SPY.US,D,20120405,000000,110.288,110.92,110.192,110.632,98513666,0
+SPY.US,D,20120409,000000,109.167,109.807,109.034,109.331,115896464,0
+SPY.US,D,20120410,000000,109.12,109.436,107.407,107.511,297275703,0
+SPY.US,D,20120411,000000,108.631,108.824,108.202,108.41,193982218,0
+SPY.US,D,20120412,000000,108.498,109.913,108.42,109.817,194241934,0
+SPY.US,D,20120413,000000,109.55,109.846,108.41,108.507,213888199,0
+SPY.US,D,20120416,000000,109.034,109.176,108.066,108.44,186821455,0
+SPY.US,D,20120417,000000,109.034,110.278,108.917,110.048,186814643,0
+SPY.US,D,20120418,000000,109.54,110.048,109.474,109.655,156473040,0
+SPY.US,D,20120419,000000,109.674,110.103,108.45,108.937,251031265,0
+SPY.US,D,20120420,000000,109.426,109.856,109.052,109.12,180736319,0
+SPY.US,D,20120423,000000,108.037,108.334,107.541,108.239,217148450,0
+SPY.US,D,20120424,000000,108.334,108.889,108.246,108.631,173675609,0
+SPY.US,D,20120425,000000,109.693,110.182,109.578,110.142,189880843,0
+SPY.US,D,20120426,000000,109.903,111.014,109.836,110.881,171728134,0
+SPY.US,D,20120427,000000,111.207,111.367,110.622,111.08,156652669,0
+SPY.US,D,20120430,000000,110.851,110.93,110.363,110.68,145415330,0
+SPY.US,D,20120501,000000,110.612,112.086,110.469,111.339,175432688,0
+SPY.US,D,20120502,000000,110.709,111.129,110.344,111.024,153012233,0
+SPY.US,D,20120503,000000,111.033,111.119,109.972,110.182,181644199,0
+SPY.US,D,20120504,000000,109.569,110.221,108.344,108.41,245048008,0
+SPY.US,D,20120507,000000,108.007,108.833,107.98,108.479,161407491,0
+SPY.US,D,20120508,000000,107.837,108.22,106.755,108.047,269612582,0
+SPY.US,D,20120509,000000,106.871,108.095,106.421,107.398,278956038,0
+SPY.US,D,20120510,000000,108.155,108.285,107.369,107.608,190147179,0
+SPY.US,D,20120511,000000,106.928,108.304,106.871,107.271,193401123,0
+SPY.US,D,20120514,000000,106.268,107.271,105.932,106.094,206936680,0
+SPY.US,D,20120515,000000,106.019,106.66,105.339,105.481,262329987,0
+SPY.US,D,20120516,000000,105.961,106.468,105.06,105.09,261757548,0
+SPY.US,D,20120517,000000,105.119,105.234,103.464,103.531,210690492,0
+SPY.US,D,20120518,000000,103.95,104.134,102.505,102.64,403931601,0
+SPY.US,D,20120521,000000,102.937,104.468,102.793,104.42,224774279,0
+SPY.US,D,20120522,000000,104.688,105.416,103.922,104.611,249524358,0
+SPY.US,D,20120523,000000,103.846,104.793,102.821,104.649,258786446,0
+SPY.US,D,20120524,000000,104.917,105.1,103.979,104.841,145865323,0
+SPY.US,D,20120525,000000,104.813,105.11,104.257,104.524,171207740,0
+SPY.US,D,20120529,000000,105.367,105.952,103.789,105.77,192986824,0
+SPY.US,D,20120530,000000,104.861,105.76,104.037,104.239,205101912,0
+SPY.US,D,20120531,000000,104.199,104.793,103.08,104.028,247799437,0
+SPY.US,D,20120601,000000,102.41,104.047,101.394,101.394,320004095,0
+SPY.US,D,20120604,000000,101.579,101.863,100.575,101.339,255889899,0
+SPY.US,D,20120605,000000,101.147,102.267,101.091,102.132,207013528,0
+SPY.US,D,20120606,000000,102.813,104.478,102.774,104.42,157757421,0
+SPY.US,D,20120607,000000,105.597,105.645,104.257,104.488,233265017,0
+SPY.US,D,20120608,000000,104.199,105.33,103.884,105.301,181819968,0
+SPY.US,D,20120611,000000,106.142,106.22,103.874,103.979,214453428,0
+SPY.US,D,20120612,000000,104.266,105.224,103.769,105.149,229794548,0
+SPY.US,D,20120613,000000,104.841,105.49,104.144,104.506,217533835,0
+SPY.US,D,20120614,000000,104.718,105.999,104.429,105.597,291413917,0
+SPY.US,D,20120615,000000,106.056,106.793,105.835,106.68,212938388,0
+SPY.US,D,20120618,000000,106.229,107.13,105.98,106.861,165049710,0
+SPY.US,D,20120619,000000,107.415,108.384,106.852,107.941,172627627,0
+SPY.US,D,20120620,000000,107.941,108.246,106.793,107.749,259563095,0
+SPY.US,D,20120621,000000,107.887,107.998,105.234,105.33,258051511,0
+SPY.US,D,20120622,000000,105.865,106.353,105.464,106.132,163442763,0
+SPY.US,D,20120625,000000,105.004,105.041,104.076,104.448,136682672,0
+SPY.US,D,20120626,000000,104.736,105.281,104.144,104.936,177844739,0
+SPY.US,D,20120627,000000,105.31,106.103,104.927,105.904,135770766,0
+SPY.US,D,20120628,000000,105.204,105.75,104.42,105.607,212658400,0
+SPY.US,D,20120629,000000,107.511,108.393,107.215,108.256,266801689,0
+SPY.US,D,20120702,000000,108.545,108.669,107.788,108.573,162676788,0
+SPY.US,D,20120703,000000,108.545,109.331,108.43,109.252,101162199,0
+SPY.US,D,20120705,000000,108.861,109.569,108.402,108.795,158548197,0
+SPY.US,D,20120706,000000,107.74,107.989,107.225,107.759,190076766,0
+SPY.US,D,20120709,000000,107.666,107.828,107.101,107.608,130461285,0
+SPY.US,D,20120710,000000,108.173,108.364,106.323,106.68,204568509,0
+SPY.US,D,20120711,000000,106.745,107.022,106.056,106.7,179947901,0
+SPY.US,D,20120712,000000,106.056,106.764,105.445,106.172,180476503,0
+SPY.US,D,20120713,000000,106.468,108.085,106.46,107.97,162999497,0
+SPY.US,D,20120716,000000,107.711,108.027,107.262,107.702,122633227,0
+SPY.US,D,20120717,000000,108.155,108.669,106.993,108.45,174297433,0
+SPY.US,D,20120718,000000,108.202,109.456,108.145,109.215,142489501,0
+SPY.US,D,20120719,000000,109.456,109.913,109.101,109.521,163193097,0
+SPY.US,D,20120720,000000,108.889,109.052,108.41,108.536,179680159,0
+SPY.US,D,20120723,000000,106.928,108.479,106.46,107.424,182510165,0
+SPY.US,D,20120724,000000,107.501,107.551,105.789,106.516,217814349,0
+SPY.US,D,20120725,000000,106.745,107.003,105.961,106.534,162304157,0
+SPY.US,D,20120726,000000,108.085,108.526,107.561,108.314,196726174,0
+SPY.US,D,20120727,000000,108.861,110.612,108.285,110.297,297687881,0
+SPY.US,D,20120730,000000,110.172,110.831,109.972,110.297,134247249,0
+SPY.US,D,20120731,000000,110.152,110.431,109.512,109.512,151584805,0
+SPY.US,D,20120801,000000,110.306,110.335,109.244,109.406,173866743,0
+SPY.US,D,20120802,000000,108.602,109.386,107.837,108.669,250837101,0
+SPY.US,D,20120803,000000,110.211,111.053,108.699,110.841,198419552,0
+SPY.US,D,20120806,000000,111.119,111.464,110.985,111.033,108520766,0
+SPY.US,D,20120807,000000,111.474,112.076,111.339,111.588,137684167,0
+SPY.US,D,20120808,000000,111.197,111.866,111.167,111.732,112748290,0
+SPY.US,D,20120809,000000,111.561,112.057,111.445,111.848,113345842,0
+SPY.US,D,20120810,000000,111.349,112.057,111.167,112.01,125444391,0
+SPY.US,D,20120813,000000,111.838,112.01,111.349,111.952,99824850,0
+SPY.US,D,20120814,000000,112.354,112.42,111.634,111.971,128619304,0
+SPY.US,D,20120815,000000,111.866,112.269,111.791,112.096,89339595,0
+SPY.US,D,20120816,000000,112.23,113.052,111.981,112.92,140820819,0
+SPY.US,D,20120817,000000,113.11,113.168,112.815,113.062,114175355,0
+SPY.US,D,20120820,000000,112.91,113.1,112.594,113.072,98369375,0
+SPY.US,D,20120821,000000,113.368,113.79,112.489,112.737,132517030,0
+SPY.US,D,20120822,000000,112.44,112.967,112.172,112.785,167366546,0
+SPY.US,D,20120823,000000,112.498,112.508,111.683,111.876,140104303,0
+SPY.US,D,20120824,000000,111.579,112.795,111.514,112.528,125056786,0
+SPY.US,D,20120827,000000,112.835,112.985,112.393,112.556,86413026,0
+SPY.US,D,20120828,000000,112.259,112.795,112.106,112.44,95162593,0
+SPY.US,D,20120829,000000,112.537,112.835,112.221,112.528,82249658,0
+SPY.US,D,20120830,000000,112.067,112.096,111.484,111.732,121410208,0
+SPY.US,D,20120831,000000,112.354,112.795,111.617,112.239,191067642,0
+SPY.US,D,20120904,000000,112.152,112.489,111.435,112.152,151075473,0
+SPY.US,D,20120905,000000,112.192,112.498,111.848,112.067,126533005,0
+SPY.US,D,20120906,000000,112.737,114.325,112.727,114.316,198968213,0
+SPY.US,D,20120907,000000,114.527,114.824,114.412,114.785,134856111,0
+SPY.US,D,20120910,000000,114.671,114.864,114.086,114.114,108659061,0
+SPY.US,D,20120911,000000,114.184,114.824,114.144,114.442,111511201,0
+SPY.US,D,20120912,000000,114.824,114.938,114.432,114.824,110168319,0
+SPY.US,D,20120913,000000,114.824,116.927,114.509,116.603,283358493,0
+SPY.US,D,20120914,000000,116.836,117.772,116.728,117.094,213461756,0
+SPY.US,D,20120917,000000,116.862,117.056,116.413,116.718,150174556,0
+SPY.US,D,20120918,000000,116.518,116.778,116.306,116.622,123621545,0
+SPY.US,D,20120919,000000,116.758,117.046,116.451,116.689,161292647,0
+SPY.US,D,20120920,000000,116.107,116.758,115.839,116.699,193613131,0
+SPY.US,D,20120921,000000,117.234,117.264,116.603,116.641,135939949,0
+SPY.US,D,20120924,000000,116.02,116.728,115.932,116.461,119644673,0
+SPY.US,D,20120925,000000,116.718,116.917,115.179,115.197,166519859,0
+SPY.US,D,20120926,000000,115.179,115.205,114.267,114.583,183073039,0
+SPY.US,D,20120927,000000,115.043,115.896,114.746,115.646,139837322,0
+SPY.US,D,20120928,000000,115.197,115.58,114.71,115.103,188323899,0
+SPY.US,D,20121001,000000,115.561,116.498,115.141,115.398,169954371,0
+SPY.US,D,20121002,000000,115.877,116.02,114.985,115.542,141842356,0
+SPY.US,D,20121003,000000,115.857,116.269,115.223,115.972,151594590,0
+SPY.US,D,20121004,000000,116.451,116.996,116.278,116.844,155466025,0
+SPY.US,D,20121005,000000,117.455,117.638,116.508,116.844,156105965,0
+SPY.US,D,20121008,000000,116.422,116.844,116.155,116.451,97966101,0
+SPY.US,D,20121009,000000,116.355,116.461,115.243,115.293,186061676,0
+SPY.US,D,20121010,000000,115.273,115.38,114.382,114.564,155239337,0
+SPY.US,D,20121011,000000,115.351,115.532,114.593,114.613,154549381,0
+SPY.US,D,20121012,000000,114.7,115.093,114,114.222,155295358,0
+SPY.US,D,20121015,000000,114.518,115.311,114.134,115.197,134511426,0
+SPY.US,D,20121016,000000,115.743,116.451,115.665,116.365,135892360,0
+SPY.US,D,20121017,000000,116.451,116.986,116.259,116.88,161114351,0
+SPY.US,D,20121018,000000,116.603,117.142,116.172,116.603,185209603,0
+SPY.US,D,20121019,000000,116.374,116.384,114.355,114.632,232157902,0
+SPY.US,D,20121022,000000,114.442,114.864,113.762,114.651,156964228,0
+SPY.US,D,20121023,000000,113.427,113.599,112.584,113.062,240109198,0
+SPY.US,D,20121024,000000,113.494,113.626,112.565,112.746,150150310,0
+SPY.US,D,20121025,000000,113.57,113.762,112.374,113.072,168029115,0
+SPY.US,D,20121026,000000,112.967,113.407,112.221,113.005,182623354,0
+SPY.US,D,20121031,000000,113.417,113.579,112.469,113.005,129377916,0
+SPY.US,D,20121101,000000,113.254,114.316,113.14,114.174,126322362,0
+SPY.US,D,20121102,000000,114.873,114.9,113.052,113.178,172233864,0
+SPY.US,D,20121105,000000,113.005,113.694,112.67,113.417,123029557,0
+SPY.US,D,20121106,000000,113.762,114.746,113.655,114.276,133529105,0
+SPY.US,D,20121107,000000,113.262,113.282,111.167,111.713,330506470,0
+SPY.US,D,20121108,000000,111.693,112.239,110.288,110.372,226920344,0
+SPY.US,D,20121109,000000,110.04,111.484,109.982,110.46,251458586,0
+SPY.US,D,20121112,000000,110.823,110.977,110.297,110.555,121900270,0
+SPY.US,D,20121113,000000,109.972,111.319,109.836,110.182,153797699,0
+SPY.US,D,20121114,000000,110.508,110.69,108.44,108.679,239473933,0
+SPY.US,D,20121115,000000,108.718,109.101,108.095,108.498,222666262,0
+SPY.US,D,20121116,000000,108.659,109.215,107.693,109.005,299539504,0
+SPY.US,D,20121119,000000,110.278,111.235,109.042,111.216,189409082,0
+SPY.US,D,20121120,000000,111.062,111.464,110.391,111.274,149542624,0
+SPY.US,D,20121121,000000,111.358,111.579,111.149,111.494,102139437,0
+SPY.US,D,20121123,000000,112.048,113.052,111.971,113.005,81811885,0
+SPY.US,D,20121126,000000,112.44,113.015,112.086,112.775,124732214,0
+SPY.US,D,20121127,000000,112.651,113.043,112.126,112.182,160863349,0
+SPY.US,D,20121128,000000,111.752,113.159,111.129,113.091,221378454,0
+SPY.US,D,20121129,000000,113.542,113.933,113.024,113.645,188855691,0
+SPY.US,D,20121130,000000,113.665,113.867,113.262,113.684,170744402,0
+SPY.US,D,20121203,000000,114.144,114.249,113.005,113.082,155629344,0
+SPY.US,D,20121204,000000,113.082,113.437,112.613,112.929,159515114,0
+SPY.US,D,20121205,000000,113.024,113.684,112.221,113.13,184155440,0
+SPY.US,D,20121206,000000,113.024,113.579,112.851,113.532,129047345,0
+SPY.US,D,20121207,000000,113.952,114.086,113.272,113.858,135979960,0
+SPY.US,D,20121210,000000,113.733,114.154,113.675,113.895,123563957,0
+SPY.US,D,20121211,000000,114.355,115.205,114.296,114.681,190225806,0
+SPY.US,D,20121212,000000,115.132,115.58,114.583,114.746,182424529,0
+SPY.US,D,20121213,000000,114.661,114.985,113.762,114.049,169654072,0
+SPY.US,D,20121214,000000,113.781,114,113.447,113.635,172202798,0
+SPY.US,D,20121217,000000,113.895,115.004,113.867,114.929,179631537,0
+SPY.US,D,20121218,000000,115.132,116.326,114.948,116.212,222310454,0
+SPY.US,D,20121219,000000,116.355,116.404,115.311,115.361,188706966,0
+SPY.US,D,20121220,000000,115.427,116.01,115.112,115.992,210460581,0
+SPY.US,D,20121221,000000,114.481,116.001,114.276,114.975,305323874,0
+SPY.US,D,20121224,000000,114.746,114.805,114.499,114.623,66903303,0
+SPY.US,D,20121226,000000,114.864,114.91,113.819,114.134,132777750,0
+SPY.US,D,20121227,000000,114.154,114.402,112.67,114,208482362,0
+SPY.US,D,20121228,000000,113.254,113.877,112.622,112.766,184678493,0
+SPY.US,D,20121231,000000,112.449,114.805,112.364,114.671,302850512,0
+SPY.US,D,20130102,000000,116.853,117.677,116.576,117.619,238415088,0
+SPY.US,D,20130103,000000,117.55,117.838,117.046,117.362,179718485,0
+SPY.US,D,20130104,000000,117.532,118.06,117.312,117.838,145051238,0
+SPY.US,D,20130107,000000,117.446,117.905,117.104,117.532,136551219,0
+SPY.US,D,20130108,000000,117.342,117.482,116.778,117.195,150455568,0
+SPY.US,D,20130109,000000,117.455,117.799,117.283,117.482,112645036,0
+SPY.US,D,20130110,000000,118.164,118.46,117.532,118.451,162274004,0
+SPY.US,D,20130111,000000,118.423,118.489,118.06,118.442,141454142,0
+SPY.US,D,20130114,000000,118.288,118.442,117.896,118.357,111209458,0
+SPY.US,D,20130115,000000,117.78,118.545,117.714,118.442,115687735,0
+SPY.US,D,20130116,000000,118.184,118.585,118.06,118.423,130136965,0
+SPY.US,D,20130117,000000,118.95,119.514,118.479,119.17,166118288,0
+SPY.US,D,20130118,000000,119.16,119.562,118.718,119.436,210943897,0
+SPY.US,D,20130122,000000,119.436,120.087,119.17,120.087,138797483,0
+SPY.US,D,20130123,000000,120.087,120.375,119.877,120.289,129677313,0
+SPY.US,D,20130124,000000,120.107,120.881,119.992,120.316,181655355,0
+SPY.US,D,20130125,000000,120.692,120.979,120.289,120.979,182803557,0
+SPY.US,D,20130128,000000,121.018,121.054,120.384,120.824,140747509,0
+SPY.US,D,20130129,000000,120.594,121.467,120.519,121.312,131228004,0
+SPY.US,D,20130130,000000,121.303,121.542,120.74,120.824,170568126,0
+SPY.US,D,20130131,000000,120.702,121.091,120.472,120.546,135218577,0
+SPY.US,D,20130201,000000,121.303,121.954,121.111,121.791,162875661,0
+SPY.US,D,20130204,000000,121.044,121.811,120.336,120.414,197414895,0
+SPY.US,D,20130205,000000,121.072,121.993,121.018,121.628,141425208,0
+SPY.US,D,20130206,000000,121.208,121.801,121.131,121.715,172295304,0
+SPY.US,D,20130207,000000,121.762,121.886,120.672,121.562,201753013,0
+SPY.US,D,20130208,000000,121.771,122.318,121.771,122.24,128062170,0
+SPY.US,D,20130211,000000,122.195,122.327,121.925,122.213,91586680,0
+SPY.US,D,20130212,000000,122.222,122.654,122.088,122.433,81141480,0
+SPY.US,D,20130213,000000,122.682,122.864,122.185,122.536,102167613,0
+SPY.US,D,20130214,000000,122.155,122.796,122.03,122.645,100362572,0
+SPY.US,D,20130215,000000,122.767,122.864,122.04,122.51,267233593,0
+SPY.US,D,20130219,000000,122.719,123.438,122.546,123.408,118070093,0
+SPY.US,D,20130220,000000,123.322,123.362,121.801,121.877,199318908,0
+SPY.US,D,20130221,000000,121.562,121.954,120.748,121.131,227509079,0
+SPY.US,D,20130222,000000,121.715,122.318,121.179,122.318,132041173,0
+SPY.US,D,20130225,000000,122.883,123.074,119.982,119.982,305099694,0
+SPY.US,D,20130226,000000,120.565,120.939,119.772,120.796,231491622,0
+SPY.US,D,20130227,000000,120.702,122.682,120.585,122.337,187127812,0
+SPY.US,D,20130228,000000,122.327,123.074,121.944,122.088,157448157,0
+SPY.US,D,20130301,000000,121.657,122.692,121.121,122.519,211885781,0
+SPY.US,D,20130304,000000,122.203,123.113,122.03,123.113,122864586,0
+SPY.US,D,20130305,000000,123.734,124.594,123.714,124.251,150838532,0
+SPY.US,D,20130306,000000,124.681,124.759,124.146,124.425,117231227,0
+SPY.US,D,20130307,000000,124.594,124.807,124.443,124.634,106828620,0
+SPY.US,D,20130308,000000,125.207,125.342,124.568,125.198,153346363,0
+SPY.US,D,20130311,000000,125.103,125.648,124.929,125.639,103999593,0
+SPY.US,D,20130312,000000,125.553,125.698,125.008,125.352,131331139,0
+SPY.US,D,20130313,000000,125.429,125.717,125.018,125.543,114932827,0
+SPY.US,D,20130314,000000,125.849,126.271,125.543,126.204,156880839,0
+SPY.US,D,20130315,000000,126.033,126.204,125.609,126.014,171357909,0
+SPY.US,D,20130318,000000,124.845,125.868,124.73,125.342,156649373,0
+SPY.US,D,20130319,000000,125.599,125.763,124.241,125.065,207169875,0
+SPY.US,D,20130320,000000,125.773,126.126,125.581,125.906,140644918,0
+SPY.US,D,20130321,000000,125.207,125.868,124.634,124.855,158998290,0
+SPY.US,D,20130322,000000,125.266,125.84,125.18,125.84,137398170,0
+SPY.US,D,20130325,000000,126.175,126.383,124.845,125.342,187085585,0
+SPY.US,D,20130326,000000,125.83,126.348,125.707,126.33,107384133,0
+SPY.US,D,20130327,000000,125.581,126.365,125.362,126.33,123572701,0
+SPY.US,D,20130328,000000,126.252,126.872,125.955,126.729,127259777,0
+SPY.US,D,20130401,000000,126.671,126.921,125.887,126.213,122620177,0
+SPY.US,D,20130402,000000,126.68,127.17,126.482,126.856,125418284,0
+SPY.US,D,20130403,000000,126.921,127.006,125.237,125.553,190547365,0
+SPY.US,D,20130404,000000,125.717,126.311,125.438,126.042,162999641,0
+SPY.US,D,20130405,000000,124.548,125.648,124.385,125.486,197385109,0
+SPY.US,D,20130408,000000,125.581,126.348,125.198,126.339,106938561,0
+SPY.US,D,20130409,000000,126.597,127.247,126.145,126.798,125944340,0
+SPY.US,D,20130410,000000,127.134,128.501,127.105,128.327,167127387,0
+SPY.US,D,20130411,000000,128.357,129.16,128.233,128.76,136116182,0
+SPY.US,D,20130412,000000,128.337,128.635,127.735,128.445,143852864,0
+SPY.US,D,20130415,000000,127.805,127.924,125.448,125.458,268354837,0
+SPY.US,D,20130416,000000,126.403,127.399,126.088,127.324,182291683,0
+SPY.US,D,20130417,000000,126.403,126.433,124.807,125.448,280383362,0
+SPY.US,D,20130418,000000,125.658,125.698,124.204,124.671,207131181,0
+SPY.US,D,20130419,000000,124.988,125.802,124.653,125.744,185025571,0
+SPY.US,D,20130422,000000,125.975,126.634,125.198,126.311,131700229,0
+SPY.US,D,20130423,000000,126.95,127.735,126.311,127.61,205241854,0
+SPY.US,D,20130424,000000,127.657,128.042,127.427,127.696,119617082,0
+SPY.US,D,20130425,000000,128.08,128.815,127.896,128.213,161887303,0
+SPY.US,D,20130426,000000,128.07,128.269,127.564,128.013,118580406,0
+SPY.US,D,20130429,000000,128.318,129.132,128.139,128.835,109472538,0
+SPY.US,D,20130430,000000,128.815,129.17,128.279,129.16,143382407,0
+SPY.US,D,20130501,000000,128.864,128.93,127.896,128.023,171651365,0
+SPY.US,D,20130502,000000,128.337,129.305,128.223,129.189,119144991,0
+SPY.US,D,20130503,000000,130.339,130.951,129.208,130.548,178097295,0
+SPY.US,D,20130506,000000,130.646,131.028,130.576,130.854,82635997,0
+SPY.US,D,20130507,000000,131.133,131.545,130.797,131.506,111608489,0
+SPY.US,D,20130508,000000,131.373,132.167,131.286,132.119,120372470,0
+SPY.US,D,20130509,000000,132.051,132.416,131.418,131.716,131899435,0
+SPY.US,D,20130510,000000,131.823,132.3,131.438,132.186,127454767,0
+SPY.US,D,20130513,000000,132.004,132.5,131.669,132.291,101095452,0
+SPY.US,D,20130514,000000,132.406,133.745,132.406,133.651,147076228,0
+SPY.US,D,20130515,000000,133.43,134.627,133.382,134.369,149205610,0
+SPY.US,D,20130516,000000,134.099,134.56,133.543,133.745,135831623,0
+SPY.US,D,20130517,000000,134.244,135.076,134.071,134.989,160409125,0
+SPY.US,D,20130520,000000,134.847,135.555,134.76,134.979,105152530,0
+SPY.US,D,20130521,000000,135.115,135.748,134.663,135.202,118406890,0
+SPY.US,D,20130522,000000,135.334,136.752,133.622,134.225,301537024,0
+SPY.US,D,20130523,000000,132.788,134.205,132.597,133.84,260777255,0
+SPY.US,D,20130524,000000,133.008,133.774,132.637,133.717,187358894,0
+SPY.US,D,20130528,000000,135.076,135.728,134.129,134.52,177577356,0
+SPY.US,D,20130529,000000,133.813,134.129,132.895,133.642,198222447,0
+SPY.US,D,20130530,000000,133.745,134.741,133.651,134.148,133178873,0
+SPY.US,D,20130531,000000,133.764,134.52,131.937,132.223,218556350,0
+SPY.US,D,20130603,000000,132.519,132.999,131.555,132.904,208029505,0
+SPY.US,D,20130604,000000,132.981,133.553,131.602,132.309,194845901,0
+SPY.US,D,20130605,000000,131.907,132.194,130.329,130.454,261551634,0
+SPY.US,D,20130606,000000,130.387,131.61,129.63,131.602,247430687,0
+SPY.US,D,20130607,000000,132.519,133.42,131.956,133.286,232831720,0
+SPY.US,D,20130610,000000,133.717,133.793,132.923,133.286,126885818,0
+SPY.US,D,20130611,000000,132.079,133.066,131.61,131.917,197155951,0
+SPY.US,D,20130612,000000,132.827,132.931,130.732,130.835,218902342,0
+SPY.US,D,20130613,000000,130.787,133.036,130.482,132.817,202149494,0
+SPY.US,D,20130614,000000,132.684,133.181,131.744,131.985,174517726,0
+SPY.US,D,20130617,000000,132.876,133.651,132.014,132.981,168461411,0
+SPY.US,D,20130618,000000,133.066,134.281,133.056,134.08,141742400,0
+SPY.US,D,20130619,000000,133.957,134.195,132.157,132.223,254823190,0
+SPY.US,D,20130620,000000,130.932,132.223,128.585,128.921,397050362,0
+SPY.US,D,20130621,000000,129.812,129.899,128.051,129.324,334430142,0
+SPY.US,D,20130624,000000,128.013,128.815,126.634,127.705,273190890,0
+SPY.US,D,20130625,000000,128.854,130.177,128.013,128.94,199340916,0
+SPY.US,D,20130626,000000,129.994,130.528,129.488,130.203,165763717,0
+SPY.US,D,20130627,000000,131.008,131.565,130.874,130.989,159078575,0
+SPY.US,D,20130628,000000,130.636,131.227,129.984,130.454,197000551,0
+SPY.US,D,20130701,000000,131.113,132.119,130.989,131.199,162019512,0
+SPY.US,D,20130702,000000,131.018,131.965,130.528,131.076,190431532,0
+SPY.US,D,20130703,000000,130.51,131.525,130.28,131.133,92503341,0
+SPY.US,D,20130705,000000,132.109,132.597,131.151,132.548,150533746,0
+SPY.US,D,20130708,000000,133.229,133.669,132.597,133.306,132741076,0
+SPY.US,D,20130709,000000,134.167,134.434,133.593,134.291,146685433,0
+SPY.US,D,20130710,000000,134.158,134.769,133.88,134.33,148977965,0
+SPY.US,D,20130711,000000,135.868,136.328,134.33,136.177,166670167,0
+SPY.US,D,20130712,000000,136.129,136.559,135.887,136.245,128143682,0
+SPY.US,D,20130715,000000,136.587,136.904,136.387,136.733,85371987,0
+SPY.US,D,20130716,000000,136.8,136.874,135.85,136.263,109068682,0
+SPY.US,D,20130717,000000,136.733,136.961,136.427,136.568,114118605,0
+SPY.US,D,20130718,000000,136.836,137.631,136.771,137.288,127362279,0
+SPY.US,D,20130719,000000,136.991,137.592,136.836,137.545,127656401,0
+SPY.US,D,20130722,000000,137.766,138.042,137.411,137.841,97590788,0
+SPY.US,D,20130723,000000,138.082,138.1,137.45,137.527,99381885,0
+SPY.US,D,20130724,000000,138.082,138.12,136.752,136.991,138806367,0
+SPY.US,D,20130725,000000,136.781,137.478,136.568,137.334,136645948,0
+SPY.US,D,20130726,000000,136.781,137.536,136.255,137.497,132573088,0
+SPY.US,D,20130729,000000,137.125,137.459,136.694,137.049,98062906,0
+SPY.US,D,20130730,000000,137.488,137.641,136.761,137.049,104759350,0
+SPY.US,D,20130731,000000,137.344,138.11,136.971,137.151,175075991,0
+SPY.US,D,20130801,000000,138.224,138.855,138.16,138.751,135761281,0
+SPY.US,D,20130802,000000,138.484,139.01,138.271,138.991,111985194,0
+SPY.US,D,20130805,000000,138.665,139,138.539,138.781,66467483,0
+SPY.US,D,20130806,000000,138.549,138.818,137.708,138.042,107566861,0
+SPY.US,D,20130807,000000,137.564,137.784,137.02,137.555,104271421,0
+SPY.US,D,20130808,000000,138.215,138.388,137.334,138.082,125625529,0
+SPY.US,D,20130809,000000,137.91,138.321,137.161,137.67,112943056,0
+SPY.US,D,20130812,000000,136.951,137.67,136.894,137.497,84274827,0
+SPY.US,D,20130813,000000,137.766,138.16,136.912,137.937,99294130,0
+SPY.US,D,20130814,000000,137.871,138.082,137.143,137.18,98139479,0
+SPY.US,D,20130815,000000,136.148,136.167,135.018,135.277,188017436,0
+SPY.US,D,20130816,000000,134.989,135.489,134.57,134.798,160889733,0
+SPY.US,D,20130819,000000,134.682,135.124,133.985,133.994,118576570,0
+SPY.US,D,20130820,000000,134.205,135.115,134.071,134.627,109795900,0
+SPY.US,D,20130821,000000,134.281,134.961,133.515,133.821,196116223,0
+SPY.US,D,20130822,000000,134.099,135.211,134.09,134.989,124760226,0
+SPY.US,D,20130823,000000,135.421,135.668,134.779,135.48,111766147,0
+SPY.US,D,20130826,000000,135.629,136.053,134.847,134.932,110207045,0
+SPY.US,D,20130827,000000,133.651,134.932,132.72,132.807,194969361,0
+SPY.US,D,20130828,000000,132.759,133.754,132.578,133.266,132881620,0
+SPY.US,D,20130829,000000,132.961,134.205,132.856,133.506,146507465,0
+SPY.US,D,20130830,000000,133.774,133.793,132.684,133.056,165910160,0
+SPY.US,D,20130903,000000,134.349,134.627,133.106,133.669,175083663,0
+SPY.US,D,20130904,000000,133.708,134.961,133.469,134.779,119717792,0
+SPY.US,D,20130905,000000,134.818,135.285,134.76,134.895,77570561,0
+SPY.US,D,20130906,000000,135.381,135.806,133.745,134.969,196439716,0
+SPY.US,D,20130909,000000,135.324,136.427,135.324,136.337,107662001,0
+SPY.US,D,20130910,000000,137.087,137.317,136.8,137.288,129990334,0
+SPY.US,D,20130911,000000,137.087,137.756,136.865,137.756,116150773,0
+SPY.US,D,20130912,000000,137.699,137.89,137.161,137.354,102303222,0
+SPY.US,D,20130913,000000,137.517,137.804,137.18,137.69,89425898,0
+SPY.US,D,20130916,000000,139.172,139.238,138.262,138.512,155150022,0
+SPY.US,D,20130917,000000,138.589,139.134,138.589,139.097,101453913,0
+SPY.US,D,20130918,000000,139.048,141.088,138.675,140.695,250018122,0
+SPY.US,D,20130919,000000,141.088,141.153,140.31,140.448,180265847,0
+SPY.US,D,20130920,000000,140.79,140.79,139.373,139.506,162382317,0
+SPY.US,D,20130923,000000,139.297,139.44,138.426,138.827,127971620,0
+SPY.US,D,20130924,000000,138.81,139.327,138.262,138.539,130046351,0
+SPY.US,D,20130925,000000,138.589,138.855,138.024,138.13,143492114,0
+SPY.US,D,20130926,000000,138.359,139.039,138.14,138.627,94367791,0
+SPY.US,D,20130927,000000,137.976,138.205,137.651,138.042,121157889,0
+SPY.US,D,20130930,000000,136.818,137.717,136.587,137.248,176110258,0
+SPY.US,D,20131001,000000,137.364,138.521,137.21,138.379,155541724,0
+SPY.US,D,20131002,000000,137.555,138.379,137.097,138.244,138307655,0
+SPY.US,D,20131003,000000,137.937,138.062,136.357,136.931,216232341,0
+SPY.US,D,20131004,000000,137.03,138.15,136.856,138.024,118542097,0
+SPY.US,D,20131007,000000,136.781,137.631,136.665,136.791,117825320,0
+SPY.US,D,20131008,000000,136.781,136.931,135.076,135.192,217539507,0
+SPY.US,D,20131009,000000,135.47,135.833,134.434,135.285,206656456,0
+SPY.US,D,20131010,000000,136.694,138.311,136.655,138.234,239592834,0
+SPY.US,D,20131011,000000,138.042,139.162,137.919,139.114,128518433,0
+SPY.US,D,20131014,000000,138.262,139.814,138.168,139.699,137110413,0
+SPY.US,D,20131015,000000,139.317,139.879,138.494,138.636,189704426,0
+SPY.US,D,20131016,000000,139.506,140.666,139.421,140.579,197704910,0
+SPY.US,D,20131017,000000,140.052,141.642,140.034,141.556,158050369,0
+SPY.US,D,20131018,000000,142.044,142.591,141.785,142.502,169245475,0
+SPY.US,D,20131021,000000,142.542,142.791,142.176,142.502,127383866,0
+SPY.US,D,20131022,000000,142.906,143.748,142.522,143.336,155003435,0
+SPY.US,D,20131023,000000,142.819,142.886,142.131,142.637,129038000,0
+SPY.US,D,20131024,000000,142.915,143.297,142.591,143.097,86046234,0
+SPY.US,D,20131025,000000,143.423,143.807,143.117,143.768,114567021,0
+SPY.US,D,20131028,000000,143.718,144.206,143.555,144.007,104002841,0
+SPY.US,D,20131029,000000,144.312,144.809,144.131,144.751,106967438,0
+SPY.US,D,20131030,000000,144.926,145.039,143.528,144.064,171343346,0
+SPY.US,D,20131031,000000,143.929,144.52,143.423,143.632,163729440,0
+SPY.US,D,20131101,000000,143.814,144.293,143.164,143.987,174774085,0
+SPY.US,D,20131104,000000,144.37,144.53,143.788,144.483,104838248,0
+SPY.US,D,20131105,000000,143.929,144.419,143.45,144.044,104861811,0
+SPY.US,D,20131106,000000,144.649,145.03,144.245,144.751,106847713,0
+SPY.US,D,20131107,000000,145.03,145.144,142.801,142.924,191473399,0
+SPY.US,D,20131108,000000,142.867,144.867,142.849,144.847,167292035,0
+SPY.US,D,20131111,000000,144.668,145.059,144.54,144.877,76397916,0
+SPY.US,D,20131112,000000,144.57,144.917,144.121,144.589,102640164,0
+SPY.US,D,20131113,000000,143.879,145.822,143.879,145.776,126692321,0
+SPY.US,D,20131114,000000,145.892,146.6,145.671,146.467,126469485,0
+SPY.US,D,20131115,000000,146.724,147.173,146.514,147.108,125811769,0
+SPY.US,D,20131118,000000,147.365,147.48,146.255,146.6,128123081,0
+SPY.US,D,20131119,000000,146.514,146.953,146.034,146.265,114684118,0
+SPY.US,D,20131120,000000,146.572,147.002,145.431,145.842,152767164,0
+SPY.US,D,20131121,000000,146.218,147.108,146.131,146.983,113586603,0
+SPY.US,D,20131122,000000,147.039,147.768,146.886,147.748,99463171,0
+SPY.US,D,20131125,000000,147.987,148.015,147.375,147.586,97185635,0
+SPY.US,D,20131126,000000,147.662,148.063,147.404,147.624,106398890,0
+SPY.US,D,20131127,000000,147.805,148.083,147.604,147.987,71521155,0
+SPY.US,D,20131129,000000,148.16,148.523,147.738,147.902,68378434,0
+SPY.US,D,20131202,000000,147.978,148.255,147.278,147.499,122012881,0
+SPY.US,D,20131203,000000,147.01,147.394,146.378,146.867,142530113,0
+SPY.US,D,20131204,000000,146.313,147.461,145.758,146.857,150483306,0
+SPY.US,D,20131205,000000,146.592,146.857,146.071,146.198,130607357,0
+SPY.US,D,20131206,000000,147.614,147.987,147.203,147.853,156217481,0
+SPY.US,D,20131209,000000,148.282,148.467,148.006,148.228,85764495,0
+SPY.US,D,20131210,000000,147.883,148.189,147.595,147.691,96239070,0
+SPY.US,D,20131211,000000,147.748,147.786,145.862,146.034,159400202,0
+SPY.US,D,20131212,000000,145.96,146.131,145.24,145.556,141377060,0
+SPY.US,D,20131213,000000,145.862,145.98,145.25,145.538,131924789,0
+SPY.US,D,20131216,000000,146.208,146.916,146.169,146.427,117674041,0
+SPY.US,D,20131217,000000,146.542,146.592,145.671,145.97,109627763,0
+SPY.US,D,20131218,000000,146.179,148.504,144.877,148.484,287326088,0
+SPY.US,D,20131219,000000,148.033,148.484,147.652,148.301,166799936,0
+SPY.US,D,20131220,000000,148.449,149.489,148.35,149.137,236527488,0
+SPY.US,D,20131223,000000,149.853,150.065,149.566,149.959,104082623,0
+SPY.US,D,20131224,000000,149.969,150.352,149.959,150.294,55225436,0
+SPY.US,D,20131226,000000,150.61,151.127,150.59,151.033,77041004,0
+SPY.US,D,20131227,000000,151.242,151.309,150.877,151.023,75238960,0
+SPY.US,D,20131230,000000,151.043,151.173,150.821,150.993,69149650,0
+SPY.US,D,20131231,000000,151.213,151.741,151.098,151.741,104914515,0
+SPY.US,D,20140102,000000,151.135,151.213,149.911,150.284,145509130,0
+SPY.US,D,20140103,000000,150.514,150.821,150.055,150.255,99057671,0
+SPY.US,D,20140106,000000,150.735,150.802,149.575,149.814,131218802,0
+SPY.US,D,20140107,000000,150.409,150.973,150.313,150.745,104784951,0
+SPY.US,D,20140108,000000,150.715,151.003,150.255,150.765,117523768,0
+SPY.US,D,20140109,000000,151.242,151.27,150.179,150.857,110268631,0
+SPY.US,D,20140110,000000,151.118,151.327,150.352,151.28,124176921,0
+SPY.US,D,20140113,000000,150.916,151.309,148.971,149.239,182371953,0
+SPY.US,D,20140114,000000,149.74,150.963,149.471,150.887,127719863,0
+SPY.US,D,20140115,000000,151.242,151.939,150.916,151.711,119827457,0
+SPY.US,D,20140116,000000,151.384,151.711,151.003,151.5,87920021,0
+SPY.US,D,20140117,000000,151.242,151.529,150.59,150.857,131244926,0
+SPY.US,D,20140121,000000,151.741,151.798,150.38,151.309,107842501,0
+SPY.US,D,20140122,000000,151.567,151.632,151.079,151.394,74388206,0
+SPY.US,D,20140123,000000,150.628,150.666,149.366,150.179,161151399,0
+SPY.US,D,20140124,000000,149.155,149.212,146.906,146.944,253984975,0
+SPY.US,D,20140127,000000,147.088,147.471,145.518,146.227,219844680,0
+SPY.US,D,20140128,000000,146.321,147.288,146.304,147.098,134313963,0
+SPY.US,D,20140129,000000,145.872,146.695,145.308,145.72,263028432,0
+SPY.US,D,20140130,000000,146.916,147.729,146.437,147.25,144644055,0
+SPY.US,D,20140131,000000,145.431,147.278,145.346,146.359,236909586,0
+SPY.US,D,20140203,000000,146.179,146.522,142.811,143.068,309962453,0
+SPY.US,D,20140204,000000,143.728,144.457,143.01,144.111,200710621,0
+SPY.US,D,20140205,000000,143.593,144.225,142.712,143.909,199371230,0
+SPY.US,D,20140206,000000,144.245,145.832,143.948,145.832,161708154,0
+SPY.US,D,20140207,000000,146.476,147.786,146.016,147.604,207851434,0
+SPY.US,D,20140210,000000,147.624,147.949,147.233,147.892,112079046,0
+SPY.US,D,20140211,000000,147.987,149.872,147.921,149.489,143287730,0
+SPY.US,D,20140212,000000,149.691,150.216,149.259,149.566,115033071,0
+SPY.US,D,20140213,000000,148.598,150.504,148.589,150.352,122249378,0
+SPY.US,D,20140214,000000,150.216,151.443,150.083,151.173,117450069,0
+SPY.US,D,20140218,000000,151.309,151.567,150.867,151.346,97724300,0
+SPY.US,D,20140219,000000,150.954,151.949,150.246,150.361,153972156,0
+SPY.US,D,20140220,000000,150.562,151.595,150.026,151.242,127668890,0
+SPY.US,D,20140221,000000,151.567,151.899,150.983,151.06,143764349,0
+SPY.US,D,20140224,000000,151.384,152.907,151.319,151.919,138732106,0
+SPY.US,D,20140225,000000,152.028,152.464,151.337,151.861,142290586,0
+SPY.US,D,20140226,000000,152.086,152.473,151.424,151.861,119798746,0
+SPY.US,D,20140227,000000,151.652,152.689,151.453,152.64,114206300,0
+SPY.US,D,20140228,000000,152.62,153.75,152.047,153.032,183535969,0
+SPY.US,D,20140303,000000,151.741,152.372,150.944,151.979,203978419,0
+SPY.US,D,20140304,000000,153.413,154.438,153.413,154.112,206744644,0
+SPY.US,D,20140305,000000,154.218,154.495,154.017,154.247,107547430,0
+SPY.US,D,20140306,000000,154.611,154.944,154.266,154.582,100378027,0
+SPY.US,D,20140307,000000,155.166,155.243,153.998,154.658,139363862,0
+SPY.US,D,20140310,000000,154.409,154.63,153.69,154.563,91220057,0
+SPY.US,D,20140311,000000,154.811,155.032,153.46,153.805,120519184,0
+SPY.US,D,20140312,000000,153.061,153.922,152.707,153.854,127597859,0
+SPY.US,D,20140313,000000,154.313,154.448,151.711,152.131,188691819,0
+SPY.US,D,20140314,000000,151.826,152.63,151.52,151.711,187359346,0
+SPY.US,D,20140317,000000,152.464,153.432,152.42,153.07,119728513,0
+SPY.US,D,20140318,000000,153.384,154.381,153.222,154.17,123922019,0
+SPY.US,D,20140319,000000,154.21,154.409,152.391,153.339,214497521,0
+SPY.US,D,20140320,000000,153.003,154.362,152.725,154.247,142712101,0
+SPY.US,D,20140321,000000,154.899,155.951,153.51,153.634,197696083,0
+SPY.US,D,20140324,000000,154.16,154.372,152.353,153.003,147139204,0
+SPY.US,D,20140325,000000,153.789,154.247,152.849,153.73,125858766,0
+SPY.US,D,20140326,000000,154.333,154.572,152.572,152.62,145238614,0
+SPY.US,D,20140327,000000,152.464,152.917,151.751,152.324,172554835,0
+SPY.US,D,20140328,000000,152.735,153.815,152.64,153.051,123180215,0
+SPY.US,D,20140331,000000,154.027,154.533,153.079,154.313,120847210,0
+SPY.US,D,20140401,000000,154.811,155.453,154.303,155.348,107988257,0
+SPY.US,D,20140402,000000,155.528,156.036,155.253,155.834,95373759,0
+SPY.US,D,20140403,000000,156.074,156.122,155.175,155.625,93771653,0
+SPY.US,D,20140404,000000,156.485,156.543,153.568,153.797,205182209,0
+SPY.US,D,20140407,000000,153.394,153.69,151.798,152.113,170569731,0
+SPY.US,D,20140408,000000,152.018,152.974,151.481,152.725,136499906,0
+SPY.US,D,20140409,000000,153.155,154.438,152.689,154.391,121394961,0
+SPY.US,D,20140410,000000,154.391,154.457,150.934,151.127,209556152,0
+SPY.US,D,20140411,000000,150.332,151.337,149.604,149.769,202597721,0
+SPY.US,D,20140414,000000,150.934,151.309,149.71,150.944,160351341,0
+SPY.US,D,20140415,000000,151.27,152.105,149.769,152.008,190269209,0
+SPY.US,D,20140416,000000,153.032,153.596,152.381,153.586,127415139,0
+SPY.US,D,20140417,000000,153.376,154.227,153.118,153.797,127523591,0
+SPY.US,D,20140421,000000,153.834,154.401,153.643,154.342,82720783,0
+SPY.US,D,20140422,000000,154.485,155.492,154.419,155.041,103943499,0
+SPY.US,D,20140423,000000,154.974,155.069,154.533,154.667,89478657,0
+SPY.US,D,20140424,000000,155.463,155.483,154.247,154.994,106843593,0
+SPY.US,D,20140425,000000,154.485,154.563,153.367,153.71,121612766,0
+SPY.US,D,20140428,000000,154.352,154.869,152.611,154.21,163689618,0
+SPY.US,D,20140429,000000,154.696,155.166,154.381,154.916,101884720,0
+SPY.US,D,20140430,000000,154.667,155.528,154.467,155.406,122995847,0
+SPY.US,D,20140501,000000,155.318,155.805,154.909,155.424,112707163,0
+SPY.US,D,20140502,000000,155.406,156.046,154.944,155.185,118892758,0
+SPY.US,D,20140505,000000,154.428,155.557,154.007,155.501,91912175,0
+SPY.US,D,20140506,000000,155.127,155.243,154.094,154.122,103534078,0
+SPY.US,D,20140507,000000,154.658,155.109,153.49,155.032,129015978,0
+SPY.US,D,20140508,000000,154.85,155.971,154.381,154.859,113397405,0
+SPY.US,D,20140509,000000,154.869,155.166,154.17,155.109,101392345,0
+SPY.US,D,20140512,000000,155.731,156.697,155.127,156.62,105328659,0
+SPY.US,D,20140513,000000,156.812,157.119,156.601,156.763,80511386,0
+SPY.US,D,20140514,000000,156.62,156.697,155.759,155.98,87595723,0
+SPY.US,D,20140515,000000,155.655,155.703,153.873,154.63,187779709,0
+SPY.US,D,20140516,000000,154.726,155.243,154.075,155.175,118073986,0
+SPY.US,D,20140519,000000,154.869,155.844,154.735,155.711,77294549,0
+SPY.US,D,20140520,000000,155.635,155.655,154.372,154.754,135224981,0
+SPY.US,D,20140521,000000,155.223,156.122,155.185,156.036,107918767,0
+SPY.US,D,20140522,000000,156.084,156.782,155.815,156.448,74576018,0
+SPY.US,D,20140523,000000,156.583,157.174,156.448,157.071,72880931,0
+SPY.US,D,20140527,000000,157.645,158.094,157.559,158.036,87232008,0
+SPY.US,D,20140528,000000,158.036,158.286,157.654,157.923,80849627,0
+SPY.US,D,20140529,000000,158.286,158.745,157.874,158.726,77968501,0
+SPY.US,D,20140530,000000,158.583,159.08,158.457,158.974,92456824,0
+SPY.US,D,20140602,000000,159.206,159.244,158.421,159.156,78316830,0
+SPY.US,D,20140603,000000,158.745,159.156,158.621,159.08,78813427,0
+SPY.US,D,20140604,000000,158.792,159.483,158.641,159.395,67263868,0
+SPY.US,D,20140605,000000,159.587,160.631,158.993,160.44,111583547,0
+SPY.US,D,20140606,000000,160.782,161.244,160.728,161.205,95349011,0
+SPY.US,D,20140609,000000,161.185,161.762,161.035,161.366,78780771,0
+SPY.US,D,20140610,000000,161.166,161.424,160.811,161.385,69232174,0
+SPY.US,D,20140611,000000,160.801,160.985,160.468,160.811,83326168,0
+SPY.US,D,20140612,000000,160.631,160.738,159.319,159.712,128701252,0
+SPY.US,D,20140613,000000,160.026,160.335,159.483,160.21,99381745,0
+SPY.US,D,20140616,000000,160.018,160.679,159.817,160.315,105912945,0
+SPY.US,D,20140617,000000,160.133,160.86,159.941,160.747,102775967,0
+SPY.US,D,20140618,000000,160.747,162.038,160.402,161.931,127482205,0
+SPY.US,D,20140619,000000,162.095,162.247,161.571,162.143,104114510,0
+SPY.US,D,20140620,000000,162.536,162.591,162.277,162.468,120449842,0
+SPY.US,D,20140623,000000,162.498,162.554,162.123,162.422,85105641,0
+SPY.US,D,20140624,000000,162.133,162.916,161.224,161.414,116034170,0
+SPY.US,D,20140625,000000,161.089,162.343,161.043,162.172,99802166,0
+SPY.US,D,20140626,000000,162.201,162.221,160.927,162.048,101664582,0
+SPY.US,D,20140627,000000,161.653,162.422,161.58,162.372,86173252,0
+SPY.US,D,20140630,000000,162.277,162.65,162.133,162.286,85012964,0
+SPY.US,D,20140701,000000,162.66,163.864,162.621,163.339,109033131,0
+SPY.US,D,20140702,000000,163.358,163.722,163.281,163.529,63291471,0
+SPY.US,D,20140703,000000,164,164.422,163.874,164.346,63851153,0
+SPY.US,D,20140707,000000,164.028,164.171,163.519,163.752,74397103,0
+SPY.US,D,20140708,000000,163.455,163.519,162.323,162.708,130410356,0
+SPY.US,D,20140709,000000,163.091,163.568,162.757,163.426,88025574,0
+SPY.US,D,20140710,000000,161.855,163.196,161.722,162.775,119436695,0
+SPY.US,D,20140711,000000,162.689,163.11,162.343,163.014,77474737,0
+SPY.US,D,20140714,000000,163.844,164.068,163.695,163.835,70667993,0
+SPY.US,D,20140715,000000,163.951,164.257,162.785,163.529,134285882,0
+SPY.US,D,20140716,000000,164.267,164.393,163.676,164.152,96533244,0
+SPY.US,D,20140717,000000,163.606,164.257,162.038,162.277,175042582,0
+SPY.US,D,20140718,000000,162.785,164.115,162.708,163.943,149946193,0
+SPY.US,D,20140721,000000,163.398,163.742,162.851,163.606,81462615,0
+SPY.US,D,20140722,000000,164.19,164.632,164.078,164.346,81595598,0
+SPY.US,D,20140723,000000,164.574,164.842,164.257,164.699,79105302,0
+SPY.US,D,20140724,000000,164.832,165.004,164.535,164.709,68558409,0
+SPY.US,D,20140725,000000,164.247,164.393,163.596,163.951,92663989,0
+SPY.US,D,20140728,000000,163.981,164.247,163.024,164.009,83494622,0
+SPY.US,D,20140729,000000,164.316,164.535,163.243,163.272,97030611,0
+SPY.US,D,20140730,000000,163.884,164.115,162.64,163.291,125678368,0
+SPY.US,D,20140731,000000,162.201,162.343,160.018,160.124,221105545,0
+SPY.US,D,20140801,000000,159.655,160.669,158.812,159.596,228208797,0
+SPY.US,D,20140804,000000,159.932,161.089,159.224,160.738,110093142,0
+SPY.US,D,20140805,000000,160.133,160.516,158.612,159.186,184115143,0
+SPY.US,D,20140806,000000,158.457,159.941,158.438,159.244,114275902,0
+SPY.US,D,20140807,000000,159.99,160.142,157.98,158.402,163535819,0
+SPY.US,D,20140808,000000,158.726,160.315,158.323,160.229,141110865,0
+SPY.US,D,20140811,000000,160.801,161.375,160.621,160.698,89886369,0
+SPY.US,D,20140812,000000,160.525,160.947,159.99,160.448,88787718,0
+SPY.US,D,20140813,000000,161.08,161.722,160.791,161.542,83206441,0
+SPY.US,D,20140814,000000,161.8,162.323,161.653,162.323,69134191,0
+SPY.US,D,20140815,000000,162.889,163.043,161.099,162.286,168782201,0
+SPY.US,D,20140818,000000,163.148,163.704,163.063,163.616,90828341,0
+SPY.US,D,20140819,000000,164.048,164.612,163.695,164.485,71193953,0
+SPY.US,D,20140820,000000,164.277,165.101,164.239,164.899,87652026,0
+SPY.US,D,20140821,000000,165.034,165.636,164.909,165.398,81731809,0
+SPY.US,D,20140822,000000,165.253,165.579,164.765,165.128,91774876,0
+SPY.US,D,20140825,000000,165.953,166.316,165.093,165.992,76982647,0
+SPY.US,D,20140826,000000,166.093,166.487,166.066,166.093,57012906,0
+SPY.US,D,20140827,000000,166.191,166.307,165.798,166.041,57725962,0
+SPY.US,D,20140828,000000,165.482,166.057,165.302,165.953,70228811,0
+SPY.US,D,20140829,000000,166.201,166.411,165.695,166.401,79482576,0
+SPY.US,D,20140902,000000,166.623,166.652,165.734,166.326,87321259,0
+SPY.US,D,20140903,000000,166.937,166.966,166.012,166.25,69287737,0
+SPY.US,D,20140904,000000,166.507,167.13,165.55,166.002,102734489,0
+SPY.US,D,20140905,000000,165.972,166.794,165.322,166.736,123216126,0
+SPY.US,D,20140908,000000,166.576,166.814,165.826,166.316,77339355,0
+SPY.US,D,20140909,000000,166.172,166.297,164.889,165.233,106783885,0
+SPY.US,D,20140910,000000,165.342,165.992,164.783,165.884,81099813,0
+SPY.US,D,20140911,000000,165.186,166.093,165.063,166.084,80566250,0
+SPY.US,D,20140912,000000,165.914,165.934,164.632,165.073,141671156,0
+SPY.US,D,20140915,000000,165.101,165.233,164.485,164.938,92126863,0
+SPY.US,D,20140916,000000,164.67,166.507,164.574,166.231,140044220,0
+SPY.US,D,20140917,000000,166.439,167.215,165.626,166.421,182409913,0
+SPY.US,D,20140918,000000,166.917,167.368,166.736,167.341,114426130,0
+SPY.US,D,20140919,000000,167.867,168.19,166.814,167.176,145620333,0
+SPY.US,D,20140922,000000,166.863,166.89,165.55,165.894,150690798,0
+SPY.US,D,20140923,000000,165.272,165.982,164.861,164.918,133673788,0
+SPY.US,D,20140924,000000,164.928,166.335,164.525,166.241,128719771,0
+SPY.US,D,20140925,000000,165.817,165.826,163.493,163.539,180244967,0
+SPY.US,D,20140926,000000,163.854,165.233,163.606,164.832,124293581,0
+SPY.US,D,20140929,000000,163.426,164.822,163.291,164.545,114173016,0
+SPY.US,D,20140930,000000,164.67,165.167,163.77,164.133,157479077,0
+SPY.US,D,20141001,000000,163.854,163.924,161.523,161.874,213320902,0
+SPY.US,D,20141002,000000,161.742,162.498,160.229,161.903,188762012,0
+SPY.US,D,20141003,000000,162.996,164.068,162.498,163.695,145942413,0
+SPY.US,D,20141006,000000,164.393,164.593,162.907,163.511,125766485,0
+SPY.US,D,20141007,000000,162.66,163.033,160.917,160.957,177475595,0
+SPY.US,D,20141008,000000,161.06,164.048,160.238,163.8,223680080,0
+SPY.US,D,20141009,000000,163.529,163.761,160.412,160.553,252671633,0
+SPY.US,D,20141010,000000,160.506,161.293,158.659,158.706,266327489,0
+SPY.US,D,20141013,000000,158.641,159.214,155.999,156.094,276748285,0
+SPY.US,D,20141014,000000,156.946,158.122,155.778,156.342,258946706,0
+SPY.US,D,20141015,000000,154.237,156.332,151.538,155.298,456919466,0
+SPY.US,D,20141016,000000,152.483,156.247,152.363,155.166,324490273,0
+SPY.US,D,20141017,000000,156.946,158.066,156.286,156.983,257494765,0
+SPY.US,D,20141020,000000,156.735,158.631,156.679,158.535,155790687,0
+SPY.US,D,20141021,000000,159.674,161.752,159.483,161.653,185713835,0
+SPY.US,D,20141022,000000,161.931,162.372,160.432,160.506,182076910,0
+SPY.US,D,20141023,000000,162.133,163.426,161.809,162.392,185917011,0
+SPY.US,D,20141024,000000,162.64,163.666,162.01,163.606,141529342,0
+SPY.US,D,20141027,000000,163.043,163.626,162.468,163.388,99587391,0
+SPY.US,D,20141028,000000,163.971,165.262,163.884,165.253,128138433,0
+SPY.US,D,20141029,000000,165.378,165.865,163.951,164.995,171142729,0
+SPY.US,D,20141030,000000,164.574,166.546,164.44,166.093,136054621,0
+SPY.US,D,20141031,000000,168.088,168.126,167.244,167.981,176359163,0
+SPY.US,D,20141103,000000,168.2,168.652,167.685,168.078,112418510,0
+SPY.US,D,20141104,000000,167.609,167.933,166.652,167.483,111966686,0
+SPY.US,D,20141105,000000,168.728,168.755,167.799,168.547,109959293,0
+SPY.US,D,20141106,000000,168.595,169.294,167.962,169.205,128345030,0
+SPY.US,D,20141107,000000,169.215,169.58,168.775,169.358,107473515,0
+SPY.US,D,20141110,000000,169.397,169.971,169.188,169.925,79543204,0
+SPY.US,D,20141111,000000,169.991,170.214,169.629,170.105,65317876,0
+SPY.US,D,20141112,000000,169.368,170.155,169.333,169.906,108129105,0
+SPY.US,D,20141113,000000,170.085,170.622,169.254,170.115,102386471,0
+SPY.US,D,20141114,000000,170.029,170.344,169.674,170.155,96505619,0
+SPY.US,D,20141117,000000,169.8,170.414,169.629,170.259,96543067,0
+SPY.US,D,20141118,000000,170.314,171.523,170.314,171.187,91296026,0
+SPY.US,D,20141119,000000,171.016,171.187,170.204,170.938,98822024,0
+SPY.US,D,20141120,000000,170.175,171.331,170.105,171.207,87352545,0
+SPY.US,D,20141121,000000,172.929,173.121,171.579,172.182,170814313,0
+SPY.US,D,20141124,000000,172.566,172.721,172.384,172.623,78950516,0
+SPY.US,D,20141125,000000,172.853,173.073,172.288,172.508,94930634,0
+SPY.US,D,20141126,000000,172.642,173.044,172.469,172.929,74528730,0
+SPY.US,D,20141128,000000,172.804,173.14,172.384,172.585,69498086,0
+SPY.US,D,20141201,000000,171.523,172.049,171.063,171.369,124772050,0
+SPY.US,D,20141202,000000,171.417,172.682,171.389,172.498,89421312,0
+SPY.US,D,20141203,000000,172.652,173.389,172.498,173.149,82732942,0
+SPY.US,D,20141204,000000,172.853,173.484,172.202,172.949,109552069,0
+SPY.US,D,20141205,000000,173.14,173.657,172.863,173.255,109259352,0
+SPY.US,D,20141208,000000,172.834,173.37,171.531,172.115,130320363,0
+SPY.US,D,20141209,000000,170.259,172.106,169.857,172.001,150198268,0
+SPY.US,D,20141210,000000,171.513,171.579,169.015,169.205,191773736,0
+SPY.US,D,20141211,000000,169.828,171.752,169.674,170.115,190709131,0
+SPY.US,D,20141212,000000,168.794,169.771,167.322,167.351,242827366,0
+SPY.US,D,20141215,000000,168.249,168.718,165.588,166.191,227932049,0
+SPY.US,D,20141216,000000,165.407,168.604,164.792,164.832,310868993,0
+SPY.US,D,20141217,000000,165.282,168.547,165.157,168.097,304665590,0
+SPY.US,D,20141218,000000,170.554,177.379,169.867,172.278,308911541,0
+SPY.US,D,20141219,000000,172.882,173.657,172.241,172.949,292581994,0
+SPY.US,D,20141222,000000,173.149,173.79,172.9,173.79,176995313,0
+SPY.US,D,20141223,000000,174.366,174.394,173.724,174.049,145706151,0
+SPY.US,D,20141224,000000,174.251,174.48,174.021,174.059,51295244,0
+SPY.US,D,20141226,000000,174.452,174.893,174.404,174.565,68436248,0
+SPY.US,D,20141229,000000,174.385,175.005,174.356,174.766,95042230,0
+SPY.US,D,20141230,000000,174.356,174.507,173.829,173.906,87783867,0
+SPY.US,D,20141231,000000,174.222,174.375,172.029,172.172,155596641,0
+SPY.US,D,20150102,000000,172.834,173.274,171.016,172.069,144993270,0
+SPY.US,D,20150105,000000,171.006,171.148,168.662,168.957,202423620,0
+SPY.US,D,20150106,000000,169.254,169.791,166.556,167.378,249677041,0
+SPY.US,D,20150107,000000,168.718,169.791,168.249,169.435,149593226,0
+SPY.US,D,20150108,000000,170.862,172.652,170.842,172.469,175671912,0
+SPY.US,D,20150109,000000,172.853,172.873,170.463,171.063,189297470,0
+SPY.US,D,20150112,000000,171.178,171.34,169.101,169.723,172362325,0
+SPY.US,D,20150113,000000,170.968,172.115,167.952,169.244,256119496,0
+SPY.US,D,20150114,000000,167.225,168.439,166.316,168.24,230086639,0
+SPY.US,D,20150115,000000,168.881,169.178,166.576,166.697,210123239,0
+SPY.US,D,20150116,000000,166.467,169.015,166.307,168.881,252905316,0
+SPY.US,D,20150120,000000,169.503,169.791,167.647,169.225,156373917,0
+SPY.US,D,20150121,000000,168.775,170.593,168.307,170.125,146755433,0
+SPY.US,D,20150122,000000,170.842,172.729,169.454,172.604,207946945,0
+SPY.US,D,20150123,000000,172.404,172.604,171.541,171.686,140269816,0
+SPY.US,D,20150126,000000,171.446,172.192,170.748,172.088,109586325,0
+SPY.US,D,20150127,000000,170.019,170.968,168.977,169.809,159920277,0
+SPY.US,D,20150128,000000,171.006,171.092,167.435,167.619,730952201,0
+SPY.US,D,20150129,000000,167.838,169.435,166.401,169.158,207079710,0
+SPY.US,D,20150130,000000,168,169.323,166.774,167.044,236036703,0
+SPY.US,D,20150202,000000,167.628,169.197,165.752,169.101,194432732,0
+SPY.US,D,20150203,000000,170.048,171.579,169.636,171.571,148138465,0
+SPY.US,D,20150204,000000,170.729,172.019,170.463,170.909,160259638,0
+SPY.US,D,20150205,000000,171.588,172.765,171.503,172.623,116818307,0
+SPY.US,D,20150206,000000,172.988,173.57,171.647,172.182,150002311,0
+SPY.US,D,20150209,000000,171.503,172.268,170.986,171.369,104077060,0
+SPY.US,D,20150210,000000,172.46,173.475,171.417,173.207,114768433,0
+SPY.US,D,20150211,000000,173.034,173.773,172.421,173.322,108652115,0
+SPY.US,D,20150212,000000,174.165,175.025,173.36,174.959,116321452,0
+SPY.US,D,20150213,000000,175.103,175.774,174.805,175.716,111796316,0
+SPY.US,D,20150217,000000,175.39,176.182,175.131,176.003,91879063,0
+SPY.US,D,20150218,000000,175.618,176.098,175.331,176.022,96032667,0
+SPY.US,D,20150219,000000,175.4,176.26,175.236,175.877,109168553,0
+SPY.US,D,20150220,000000,175.467,176.999,174.776,176.909,168189354,0
+SPY.US,D,20150223,000000,176.682,176.89,176.309,176.89,88820499,0
+SPY.US,D,20150224,000000,176.816,177.601,176.529,177.389,86397138,0
+SPY.US,D,20150225,000000,177.266,177.763,176.9,177.246,87209413,0
+SPY.US,D,20150226,000000,177.149,177.306,176.432,177.046,86714408,0
+SPY.US,D,20150227,000000,176.929,177.207,176.394,176.441,129010775,0
+SPY.US,D,20150302,000000,176.549,177.61,176.499,177.543,104458506,0
+SPY.US,D,20150303,000000,177.11,177.601,175.973,176.816,131721153,0
+SPY.US,D,20150304,000000,176.25,176.319,175.093,176.107,136701391,0
+SPY.US,D,20150305,000000,176.394,176.567,175.774,176.29,91780774,0
+SPY.US,D,20150306,000000,175.409,175.838,173.456,173.819,224611332,0
+SPY.US,D,20150309,000000,174.03,174.834,173.866,174.497,107237371,0
+SPY.US,D,20150310,000000,173.121,173.207,171.657,171.696,187591414,0
+SPY.US,D,20150311,000000,171.953,172.135,171.168,171.255,131506122,0
+SPY.US,D,20150312,000000,171.924,173.524,171.588,171.877,112396333,0
+SPY.US,D,20150313,000000,173.169,174.288,171.331,174.278,193970241,0
+SPY.US,D,20150316,000000,173.13,174.746,172.441,174.681,162492759,0
+SPY.US,D,20150317,000000,174.039,174.547,173.37,174.212,112838693,0
+SPY.US,D,20150318,000000,173.714,176.939,173.044,176.29,273181196,0
+SPY.US,D,20150319,000000,175.857,176.3,175.064,175.485,140784748,0
+SPY.US,D,20150320,000000,176.432,177.514,176.26,177.018,125774634,0
+SPY.US,D,20150323,000000,177.027,177.601,176.682,176.682,85324789,0
+SPY.US,D,20150324,000000,176.558,177.009,175.628,175.696,92481261,0
+SPY.US,D,20150325,000000,175.896,176.153,173.053,173.101,189611232,0
+SPY.US,D,20150326,000000,172.45,173.619,171.725,172.682,181939381,0
+SPY.US,D,20150327,000000,172.576,173.265,172.404,173.082,141373655,0
+SPY.US,D,20150330,000000,174.423,175.523,174.155,175.188,114322237,0
+SPY.US,D,20150331,000000,174.375,175.064,173.609,173.676,150680361,0
+SPY.US,D,20150401,000000,173.639,173.667,172.059,173.044,163202135,0
+SPY.US,D,20150402,000000,172.969,174.165,172.775,173.686,103291804,0
+SPY.US,D,20150406,000000,172.756,175.37,172.623,174.805,135940685,0
+SPY.US,D,20150407,000000,174.834,175.648,174.366,174.375,96539231,0
+SPY.US,D,20150408,000000,174.595,175.428,174.232,174.949,106205836,0
+SPY.US,D,20150409,000000,174.756,176.003,174.336,175.764,101606396,0
+SPY.US,D,20150410,000000,176.022,176.748,175.799,176.711,86440191,0
+SPY.US,D,20150413,000000,176.577,177.197,175.857,175.914,88477020,0
+SPY.US,D,20150414,000000,175.716,176.432,175.064,176.26,89265439,0
+SPY.US,D,20150415,000000,176.711,177.534,176.642,177.037,118247345,0
+SPY.US,D,20150416,000000,176.701,177.485,176.509,176.979,81937455,0
+SPY.US,D,20150417,000000,175.792,176.042,174.194,174.921,227161777,0
+SPY.US,D,20150420,000000,175.887,176.881,175.799,176.558,109578647,0
+SPY.US,D,20150421,000000,177.236,177.379,176.051,176.357,86162818,0
+SPY.US,D,20150422,000000,176.691,177.369,175.764,177.197,93000697,0
+SPY.US,D,20150423,000000,176.797,178.318,176.691,177.637,121936088,0
+SPY.US,D,20150424,000000,178.078,178.347,177.601,178.069,72895217,0
+SPY.US,D,20150427,000000,178.654,178.777,177.12,177.306,94326953,0
+SPY.US,D,20150428,000000,177.286,177.935,176.135,177.877,103248102,0
+SPY.US,D,20150429,000000,176.979,177.753,176.357,177.139,149391995,0
+SPY.US,D,20150430,000000,176.587,176.959,174.654,175.38,191730791,0
+SPY.US,D,20150501,000000,176.192,177.306,176.088,177.266,122903381,0
+SPY.US,D,20150504,000000,177.696,178.385,177.592,177.782,84305788,0
+SPY.US,D,20150505,000000,177.524,177.896,175.618,175.764,134702143,0
+SPY.US,D,20150506,000000,176.329,176.632,173.983,175.005,160457063,0
+SPY.US,D,20150507,000000,174.893,176.172,174.565,175.736,104851521,0
+SPY.US,D,20150508,000000,177.398,178.25,177.315,178.041,185279413,0
+SPY.US,D,20150511,000000,177.994,178.28,177.101,177.178,89988361,0
+SPY.US,D,20150512,000000,176.367,177.197,175.533,176.672,142311109,0
+SPY.US,D,20150513,000000,177.066,177.686,176.459,176.701,112524625,0
+SPY.US,D,20150514,000000,177.706,178.644,177.427,178.538,114029473,0
+SPY.US,D,20150515,000000,178.748,178.873,178.25,178.738,90890282,0
+SPY.US,D,20150518,000000,178.565,179.543,178.499,179.286,88521933,0
+SPY.US,D,20150519,000000,179.362,179.697,178.93,179.216,85717175,0
+SPY.US,D,20150520,000000,179.325,179.869,178.787,179.094,91354736,0
+SPY.US,D,20150521,000000,178.939,179.839,178.797,179.631,76980654,0
+SPY.US,D,20150522,000000,179.226,179.669,179.122,179.178,68266730,0
+SPY.US,D,20150526,000000,178.71,179.122,176.835,177.256,147635316,0
+SPY.US,D,20150527,000000,177.716,179.169,177.296,178.939,110796299,0
+SPY.US,D,20150528,000000,178.654,178.854,178.051,178.758,89056895,0
+SPY.US,D,20150529,000000,178.692,178.728,177.352,177.629,148482464,0
+SPY.US,D,20150601,000000,178.318,178.664,177.187,177.994,110944642,0
+SPY.US,D,20150602,000000,177.514,178.528,176.89,177.811,108775691,0
+SPY.US,D,20150603,000000,178.376,178.911,177.792,178.298,104386040,0
+SPY.US,D,20150604,000000,177.563,178.25,176.469,176.777,180531571,0
+SPY.US,D,20150605,000000,176.642,177.149,175.819,176.489,144661033,0
+SPY.US,D,20150608,000000,176.384,176.529,175.313,175.4,105862793,0
+SPY.US,D,20150609,000000,175.37,175.924,174.699,175.37,124803966,0
+SPY.US,D,20150610,000000,176.163,177.849,176.107,177.455,159327143,0
+SPY.US,D,20150611,000000,177.916,178.443,177.666,178.051,87811332,0
+SPY.US,D,20150612,000000,177.207,177.916,176.403,176.691,162953838,0
+SPY.US,D,20150615,000000,175.552,176.231,174.766,175.934,147846071,0
+SPY.US,D,20150616,000000,175.782,176.959,175.608,176.881,101399391,0
+SPY.US,D,20150617,000000,177.159,177.782,176.163,177.159,150608910,0
+SPY.US,D,20150618,000000,177.773,179.494,177.197,179.008,197154607,0
+SPY.US,D,20150619,000000,178.787,178.844,177.83,178.233,154339233,0
+SPY.US,D,20150622,000000,179.139,179.733,178.911,179.13,83624182,0
+SPY.US,D,20150623,000000,179.344,179.601,178.863,179.256,80999157,0
+SPY.US,D,20150624,000000,178.978,179.362,177.925,177.954,109187539,0
+SPY.US,D,20150625,000000,178.48,178.605,177.325,177.398,114865315,0
+SPY.US,D,20150626,000000,177.773,178.021,176.816,177.359,123225250,0
+SPY.US,D,20150629,000000,175.887,177.369,173.579,173.667,239674675,0
+SPY.US,D,20150630,000000,175.207,175.255,173.542,174.059,216376656,0
+SPY.US,D,20150701,000000,175.628,175.867,174.605,175.428,160846437,0
+SPY.US,D,20150702,000000,175.905,176.088,174.796,175.246,123460407,0
+SPY.US,D,20150706,000000,173.993,175.57,173.773,174.727,139549453,0
+SPY.US,D,20150707,000000,174.94,176.003,172.556,175.857,205606703,0
+SPY.US,D,20150708,000000,174.756,174.756,172.652,172.89,194014348,0
+SPY.US,D,20150709,000000,175.015,175.283,173.111,173.216,170466944,0
+SPY.US,D,20150710,000000,175.226,175.828,173.265,175.409,153130686,0
+SPY.US,D,20150713,000000,176.691,177.437,176.652,177.325,125466318,0
+SPY.US,D,20150714,000000,177.286,178.433,177.236,178.117,96621380,0
+SPY.US,D,20150715,000000,178.154,178.634,177.553,178.051,115701365,0
+SPY.US,D,20150716,000000,179.113,179.484,178.873,179.484,126192367,0
+SPY.US,D,20150717,000000,179.475,179.706,179.047,179.641,105310809,0
+SPY.US,D,20150720,000000,179.869,180.224,179.399,179.733,83329410,0
+SPY.US,D,20150721,000000,179.591,179.859,178.728,179.008,92222465,0
+SPY.US,D,20150722,000000,178.337,179.028,178.298,178.71,104882605,0
+SPY.US,D,20150723,000000,178.825,178.92,177.306,177.666,107060503,0
+SPY.US,D,20150724,000000,177.782,177.839,175.523,175.838,139288745,0
+SPY.US,D,20150727,000000,174.921,175.476,174.375,174.776,156565864,0
+SPY.US,D,20150728,000000,175.676,177.101,174.786,176.959,146137443,0
+SPY.US,D,20150729,000000,177.092,178.423,176.939,178.194,125137247,0
+SPY.US,D,20150730,000000,177.647,178.404,177.046,178.242,108001128,0
+SPY.US,D,20150731,000000,178.748,178.777,177.647,177.954,122151204,0
+SPY.US,D,20150803,000000,177.916,177.984,176.394,177.343,134747280,0
+SPY.US,D,20150804,000000,177.266,177.734,176.529,177.009,96783375,0
+SPY.US,D,20150805,000000,177.906,178.664,177.286,177.582,101474640,0
+SPY.US,D,20150806,000000,177.773,177.877,175.57,176.163,137204972,0
+SPY.US,D,20150807,000000,175.993,176.153,174.854,175.799,139410587,0
+SPY.US,D,20150810,000000,176.909,178.107,176.909,178.012,94949689,0
+SPY.US,D,20150811,000000,176.672,177.084,175.657,176.412,149040401,0
+SPY.US,D,20150812,000000,175.083,176.806,173.609,176.632,203599857,0
+SPY.US,D,20150813,000000,176.469,177.139,175.848,176.403,105728710,0
+SPY.US,D,20150814,000000,176.222,177.11,176.079,177.046,86096969,0
+SPY.US,D,20150817,000000,176.45,178.031,175.993,178.031,93532612,0
+SPY.US,D,20150818,000000,177.743,178.117,177.266,177.495,84803031,0
+SPY.US,D,20150819,000000,176.767,177.524,175.283,176.135,204572533,0
+SPY.US,D,20150820,000000,174.565,176.107,172.404,172.45,229864658,0
+SPY.US,D,20150821,000000,170.545,172.431,166.966,167.073,409968911,0
+SPY.US,D,20150824,000000,158.515,166.927,154.21,160.257,599805317,0
+SPY.US,D,20150825,000000,165.195,165.214,158.026,158.323,437464267,0
+SPY.US,D,20150826,000000,162.392,164.68,159.244,164.413,401296715,0
+SPY.US,D,20150827,000000,166.556,168.595,165.004,168.458,324276504,0
+SPY.US,D,20150828,000000,167.818,168.957,167.341,168.467,189749278,0
+SPY.US,D,20150831,000000,167.473,168.346,166.546,167.11,193161264,0
+SPY.US,D,20150901,000000,163.253,164.661,161.234,162.143,302815099,0
+SPY.US,D,20150902,000000,164.525,165.223,162.669,165.177,189577755,0
+SPY.US,D,20150903,000000,165.924,167.435,164.802,165.312,179900109,0
+SPY.US,D,20150904,000000,163.033,163.904,161.99,162.794,244949798,0
+SPY.US,D,20150908,000000,165.665,167.053,164.976,166.89,137243209,0
+SPY.US,D,20150909,000000,168.507,168.642,164.316,164.68,176658694,0
+SPY.US,D,20150910,000000,164.485,166.736,164.229,165.588,187476818,0
+SPY.US,D,20150911,000000,165.167,166.392,164.468,166.326,141579026,0
+SPY.US,D,20150914,000000,166.487,166.546,165.195,165.734,93981280,0
+SPY.US,D,20150915,000000,166.231,168.23,165.685,167.78,134617950,0
+SPY.US,D,20150916,000000,168.097,169.416,167.731,169.215,117791979,0
+SPY.US,D,20150917,000000,169.083,171.523,168.467,168.853,326527142,0
+SPY.US,D,20150918,000000,166.307,167.905,165.695,166.191,145884010,0
+SPY.US,D,20150921,000000,166.909,168,165.894,166.927,124413278,0
+SPY.US,D,20150922,000000,164.746,165.233,163.626,164.774,181090958,0
+SPY.US,D,20150923,000000,164.928,165.426,163.951,164.525,109191345,0
+SPY.US,D,20150924,000000,163.281,164.413,161.931,163.943,187382054,0
+SPY.US,D,20150925,000000,165.398,165.734,162.996,163.894,182460581,0
+SPY.US,D,20150928,000000,162.966,163.082,159.454,159.788,210045782,0
+SPY.US,D,20150929,000000,160.018,161.234,158.831,159.884,187156758,0
+SPY.US,D,20150930,000000,161.771,163.014,160.967,162.831,192342101,0
+SPY.US,D,20151001,000000,163.214,163.568,161.302,163.263,154247058,0
+SPY.US,D,20151002,000000,161.264,165.761,160.718,165.734,248297848,0
+SPY.US,D,20151005,000000,166.927,168.891,166.824,168.671,148401985,0
+SPY.US,D,20151006,000000,168.517,169.073,167.416,168.097,129765489,0
+SPY.US,D,20151007,000000,169.005,169.809,167.828,169.454,146278495,0
+SPY.US,D,20151008,000000,169.043,171.255,168.765,170.986,180107668,0
+SPY.US,D,20151009,000000,171.11,171.579,170.453,171.073,127016015,0
+SPY.US,D,20151012,000000,171.139,171.446,170.739,171.226,66333179,0
+SPY.US,D,20151013,000000,170.509,171.799,170.019,170.194,103599517,0
+SPY.US,D,20151014,000000,170.135,170.71,169.035,169.34,116623078,0
+SPY.US,D,20151015,000000,170.048,171.973,169.646,171.963,157851801,0
+SPY.US,D,20151016,000000,172.394,172.729,171.598,172.711,134831986,0
+SPY.US,D,20151019,000000,172.088,172.794,171.771,172.794,90049499,0
+SPY.US,D,20151020,000000,172.404,173.216,172.135,172.585,92314251,0
+SPY.US,D,20151021,000000,173.016,173.169,171.34,171.531,120073193,0
+SPY.US,D,20151022,000000,172.498,174.625,171.531,174.413,205827178,0
+SPY.US,D,20151023,000000,176.144,176.711,175.303,176.357,169972442,0
+SPY.US,D,20151026,000000,176.182,176.24,175.552,175.914,81234443,0
+SPY.US,D,20151027,000000,175.207,175.914,174.844,175.579,91675512,0
+SPY.US,D,20151028,000000,175.914,177.582,175.217,177.553,159928180,0
+SPY.US,D,20151029,000000,177.046,177.83,176.919,177.446,106525740,0
+SPY.US,D,20151030,000000,177.637,177.984,176.549,176.701,154244825,0
+SPY.US,D,20151102,000000,177.027,178.978,176.89,178.797,101517173,0
+SPY.US,D,20151103,000000,178.443,179.879,178.214,179.305,112080771,0
+SPY.US,D,20151104,000000,179.611,179.743,178.233,178.777,113171260,0
+SPY.US,D,20151105,000000,178.815,179.295,177.666,178.595,92267416,0
+SPY.US,D,20151106,000000,178.25,178.738,177.129,178.499,129997191,0
+SPY.US,D,20151109,000000,177.859,178.021,175.867,176.816,154164468,0
+SPY.US,D,20151110,000000,176.357,177.256,176.088,177.227,89285296,0
+SPY.US,D,20151111,000000,177.485,177.543,176.479,176.549,79837649,0
+SPY.US,D,20151112,000000,175.495,175.973,174.096,174.115,142757273,0
+SPY.US,D,20151113,000000,173.657,173.953,172.029,172.125,180721685,0
+SPY.US,D,20151116,000000,171.934,174.756,171.818,174.699,138438960,0
+SPY.US,D,20151117,000000,175.035,175.954,174.145,174.585,142532275,0
+SPY.US,D,20151118,000000,175.083,177.504,175.035,177.359,142789750,0
+SPY.US,D,20151119,000000,177.246,177.637,176.909,177.217,103813334,0
+SPY.US,D,20151120,000000,177.994,178.565,177.475,177.859,110628013,0
+SPY.US,D,20151123,000000,177.925,178.453,177.187,177.647,76407656,0
+SPY.US,D,20151124,000000,176.662,178.327,176.27,177.896,116286293,0
+SPY.US,D,20151125,000000,178.031,178.25,177.61,177.867,61167452,0
+SPY.US,D,20151127,000000,177.974,178.298,177.475,178.087,43913595,0
+SPY.US,D,20151130,000000,178.26,178.376,177.227,177.333,132764084,0
+SPY.US,D,20151201,000000,177.984,179.149,177.686,179.037,115154909,0
+SPY.US,D,20151202,000000,178.978,179.305,176.939,177.197,127547654,0
+SPY.US,D,20151203,000000,177.446,177.725,174.03,174.699,195500481,0
+SPY.US,D,20151204,000000,175.122,178.443,174.976,178.136,227013027,0
+SPY.US,D,20151207,000000,177.801,178.242,176.098,177.046,120060366,0
+SPY.US,D,20151208,000000,175.485,176.999,174.834,175.867,121643421,0
+SPY.US,D,20151209,000000,175.207,177.325,173.504,174.48,191105924,0
+SPY.US,D,20151210,000000,174.547,176.29,174.356,174.921,136654534,0
+SPY.US,D,20151211,000000,172.775,173.475,171.216,171.561,248498121,0
+SPY.US,D,20151214,000000,171.715,172.556,169.935,172.441,214465169,0
+SPY.US,D,20151215,000000,173.983,175.141,172.421,174.251,181301244,0
+SPY.US,D,20151216,000000,175.37,177.084,174.076,176.777,231839349,0
+SPY.US,D,20151217,000000,177.092,177.149,174.115,174.125,203686553,0
+SPY.US,D,20151218,000000,173.351,173.475,170.832,170.986,205322141,0
+SPY.US,D,20151221,000000,172.192,172.576,171.054,172.421,115919563,0
+SPY.US,D,20151222,000000,173.303,174.278,172.327,173.993,129830181,0
+SPY.US,D,20151223,000000,174.959,176.182,174.854,176.144,129831880,0
+SPY.US,D,20151224,000000,175.857,176.384,175.608,175.828,56784142,0
+SPY.US,D,20151228,000000,175.122,175.476,174.356,175.428,76898449,0
+SPY.US,D,20151229,000000,176.549,177.629,176.519,177.286,108370169,0
+SPY.US,D,20151230,000000,177.046,177.12,175.896,176.06,73971314,0
+SPY.US,D,20151231,000000,175.35,176.022,174.297,174.297,134315447,0
+SPY.US,D,20160104,000000,171.369,171.857,169.761,171.847,259061226,0
+SPY.US,D,20160105,000000,172.182,172.594,171.016,172.145,129153052,0
+SPY.US,D,20160106,000000,169.543,171.026,168.929,169.971,177399740,0
+SPY.US,D,20160107,000000,166.957,168.784,165.492,165.884,248693428,0
+SPY.US,D,20160108,000000,166.834,167.425,163.77,164.078,245135423,0
+SPY.US,D,20160111,000000,164.976,165.332,162.277,164.239,219851954,0
+SPY.US,D,20160112,000000,165.704,166.316,163.398,165.56,200163201,0
+SPY.US,D,20160113,000000,166.25,166.576,161.025,161.414,258107319,0
+SPY.US,D,20160114,000000,162.048,165.186,160.422,164.048,280354221,0
+SPY.US,D,20160115,000000,159.674,161.348,158.583,160.496,378997664,0
+SPY.US,D,20160119,000000,162.392,162.517,159.156,160.747,228394324,0
+SPY.US,D,20160120,000000,158.19,160.285,154.754,158.687,333896607,0
+SPY.US,D,20160121,000000,159.166,161.453,157.845,159.596,228173385,0
+SPY.US,D,20160122,000000,162.247,163.063,161.463,162.851,196662622,0
+SPY.US,D,20160125,000000,162.363,162.554,160.229,160.402,151479443,0
+SPY.US,D,20160126,000000,161.06,162.861,160.728,162.601,163756360,0
+SPY.US,D,20160127,000000,162.075,163.752,159.932,160.801,216413592,0
+SPY.US,D,20160128,000000,162.392,162.601,160.018,161.663,167680747,0
+SPY.US,D,20160129,000000,162.44,165.761,162.333,165.608,245999368,0
+SPY.US,D,20160201,000000,164.584,166.345,164,165.55,158829846,0
+SPY.US,D,20160202,000000,164.115,164.115,162.038,162.563,213246935,0
+SPY.US,D,20160203,000000,163.616,163.961,159.961,163.529,239472679,0
+SPY.US,D,20160204,000000,163.024,164.765,162.392,163.79,162961951,0
+SPY.US,D,20160205,000000,163.263,163.854,160.046,160.689,211302912,0
+SPY.US,D,20160208,000000,158.783,159.1,156.276,158.535,223573193,0
+SPY.US,D,20160209,000000,156.763,159.826,156.62,158.525,214641333,0
+SPY.US,D,20160210,000000,159.339,160.976,158.248,158.392,172596321,0
+SPY.US,D,20160211,000000,155.854,157.385,154.811,156.315,255645176,0
+SPY.US,D,20160212,000000,158.122,159.558,157.251,159.539,149206964,0
+SPY.US,D,20160216,000000,161.357,162.277,160.392,162.247,140166661,0
+SPY.US,D,20160217,000000,163.417,165.243,163.281,164.861,158306336,0
+SPY.US,D,20160218,000000,165.147,165.195,163.904,164.219,119473396,0
+SPY.US,D,20160219,000000,163.426,164.306,162.785,164.142,134168941,0
+SPY.US,D,20160222,000000,165.752,166.662,165.675,166.497,120766282,0
+SPY.US,D,20160223,000000,165.835,166.123,164.306,164.422,130156348,0
+SPY.US,D,20160224,000000,162.946,165.434,161.845,165.147,176131975,0
+SPY.US,D,20160225,000000,165.617,167.157,164.832,167.149,128942613,0
+SPY.US,D,20160226,000000,168.048,168.152,166.613,166.764,151338153,0
+SPY.US,D,20160229,000000,166.774,167.751,165.253,165.463,146599905,0
+SPY.US,D,20160301,000000,166.707,169.407,166.259,169.407,165418221,0
+SPY.US,D,20160302,000000,169.015,170.194,168.623,170.135,119480449,0
+SPY.US,D,20160303,000000,169.944,170.785,169.34,170.777,111109837,0
+SPY.US,D,20160304,000000,170.986,172.135,170.165,171.321,150886068,0
+SPY.US,D,20160307,000000,170.414,171.887,170.334,171.465,116781582,0
+SPY.US,D,20160308,000000,170.404,170.9,169.435,169.599,144679535,0
+SPY.US,D,20160309,000000,170.423,170.785,169.629,170.443,110573337,0
+SPY.US,D,20160310,000000,170.938,171.887,168.728,170.583,183468402,0
+SPY.US,D,20160311,000000,172.049,173.379,170.554,173.341,161299462,0
+SPY.US,D,20160314,000000,172.785,173.56,172.489,173.101,86016213,0
+SPY.US,D,20160315,000000,172.145,173.13,171.867,172.794,108900603,0
+SPY.US,D,20160316,000000,172.366,174.251,172.327,173.848,151129539,0
+SPY.US,D,20160317,000000,173.753,175.447,173.351,174.903,156925525,0
+SPY.US,D,20160318,000000,175.437,175.973,175.113,175.618,160891864,0
+SPY.US,D,20160321,000000,175.341,176.126,175.113,175.867,84737660,0
+SPY.US,D,20160322,000000,175.073,176.367,174.893,175.774,113204502,0
+SPY.US,D,20160323,000000,175.38,175.579,174.423,174.595,94240332,0
+SPY.US,D,20160324,000000,173.56,174.547,173.36,174.517,98050948,0
+SPY.US,D,20160328,000000,174.93,175.15,174.212,174.625,71854946,0
+SPY.US,D,20160329,000000,174.241,176.384,173.936,176.27,107716901,0
+SPY.US,D,20160330,000000,177.246,177.753,176.672,177.018,99724444,0
+SPY.US,D,20160331,000000,176.909,177.343,176.441,176.613,109600185,0
+SPY.US,D,20160401,000000,175.598,177.994,175.255,177.801,131830864,0
+SPY.US,D,20160404,000000,177.716,177.925,176.9,177.207,72922099,0
+SPY.US,D,20160405,000000,175.867,177.227,175.178,175.457,114837321,0
+SPY.US,D,20160406,000000,175.552,177.408,175.255,177.352,106673460,0
+SPY.US,D,20160407,000000,176.29,176.642,174.489,175.226,130773195,0
+SPY.US,D,20160408,000000,176.45,176.871,175.16,175.726,110494921,0
+SPY.US,D,20160411,000000,176.384,177.056,175.197,175.293,96092687,0
+SPY.US,D,20160412,000000,175.485,177.207,175.015,176.919,133743734,0
+SPY.US,D,20160413,000000,177.859,178.797,177.725,178.728,111593986,0
+SPY.US,D,20160414,000000,178.787,179.246,178.385,178.738,75700463,0
+SPY.US,D,20160415,000000,178.738,178.807,178.223,178.538,88083023,0
+SPY.US,D,20160418,000000,177.994,179.829,177.859,179.809,95684902,0
+SPY.US,D,20160419,000000,180.214,180.596,179.543,180.357,101573438,0
+SPY.US,D,20160420,000000,180.386,181.257,179.937,180.509,94308593,0
+SPY.US,D,20160421,000000,180.518,180.645,179.295,179.581,99100657,0
+SPY.US,D,20160422,000000,179.196,179.839,178.664,179.571,115466988,0
+SPY.US,D,20160425,000000,178.948,179.305,178.347,179.256,76777646,0
+SPY.US,D,20160426,000000,179.631,180.021,179.037,179.534,87867129,0
+SPY.US,D,20160427,000000,179.13,180.28,178.777,179.898,89870050,0
+SPY.US,D,20160428,000000,179.122,180.233,177.83,178.298,112616309,0
+SPY.US,D,20160429,000000,177.629,177.984,176.202,177.276,165649380,0
+SPY.US,D,20160502,000000,177.801,178.873,177.343,178.728,72150632,0
+SPY.US,D,20160503,000000,177.437,177.686,176.394,177.12,123570060,0
+SPY.US,D,20160504,000000,176.163,176.871,175.657,176.182,107093103,0
+SPY.US,D,20160505,000000,176.642,176.979,175.696,176.153,78422178,0
+SPY.US,D,20160506,000000,175.331,176.806,175.169,176.767,102468904,0
+SPY.US,D,20160509,000000,176.652,177.333,176.469,176.9,85578674,0
+SPY.US,D,20160510,000000,177.629,179.13,177.553,179.113,89901395,0
+SPY.US,D,20160511,000000,178.664,179.187,177.417,177.417,94953740,0
+SPY.US,D,20160512,000000,178.126,178.298,176.479,177.485,103969494,0
+SPY.US,D,20160513,000000,177.168,177.743,175.618,175.954,112188447,0
+SPY.US,D,20160516,000000,176.144,178.164,176.079,177.666,89863926,0
+SPY.US,D,20160517,000000,177.379,177.686,175.495,176.042,132962904,0
+SPY.US,D,20160518,000000,175.676,177.246,174.949,176.098,143378752,0
+SPY.US,D,20160519,000000,175.331,175.764,174.259,175.467,134062191,0
+SPY.US,D,20160520,000000,176.107,177.084,176.051,176.587,122078131,0
+SPY.US,D,20160523,000000,176.604,176.863,176.163,176.347,68180968,0
+SPY.US,D,20160524,000000,177.129,178.93,177.11,178.625,108461699,0
+SPY.US,D,20160525,000000,179.305,180.242,179.266,179.829,91792936,0
+SPY.US,D,20160526,000000,179.975,180.184,179.571,179.888,64147183,0
+SPY.US,D,20160527,000000,180.03,180.645,180.003,180.606,73119431,0
+SPY.US,D,20160531,000000,180.912,181.036,179.753,180.309,127606052,0
+SPY.US,D,20160601,000000,179.706,180.844,179.504,180.664,81177133,0
+SPY.US,D,20160602,000000,180.27,181.267,179.809,181.247,73200079,0
+SPY.US,D,20160603,000000,180.645,181.036,179.475,180.673,118321900,0
+SPY.US,D,20160606,000000,181.045,181.964,180.874,181.612,75292354,0
+SPY.US,D,20160607,000000,181.763,182.452,181.744,181.898,70806865,0
+SPY.US,D,20160608,000000,182.031,182.615,181.898,182.48,76881621,0
+SPY.US,D,20160609,000000,181.754,182.357,181.467,182.241,85739790,0
+SPY.US,D,20160610,000000,180.824,181.199,179.975,180.471,131795214,0
+SPY.US,D,20160613,000000,179.907,180.749,179.028,179.113,136673702,0
+SPY.US,D,20160614,000000,178.728,179.362,177.801,178.768,145262291,0
+SPY.US,D,20160615,000000,179.187,179.907,178.337,178.518,126562884,0
+SPY.US,D,20160616,000000,177.637,179.216,176.672,179.047,173638398,0
+SPY.US,D,20160617,000000,178.939,178.958,177.706,178.385,135006066,0
+SPY.US,D,20160620,000000,180.357,181.045,179.446,179.534,94429759,0
+SPY.US,D,20160621,000000,179.927,180.432,179.475,180.021,83700410,0
+SPY.US,D,20160622,000000,180.214,180.941,179.601,179.753,109540946,0
+SPY.US,D,20160623,000000,181.238,182.137,180.739,182.097,115498233,0
+SPY.US,D,20160624,000000,175.887,182.127,175.083,175.457,385631392,0
+SPY.US,D,20160627,000000,174.155,174.165,171.579,172.421,286543590,0
+SPY.US,D,20160628,000000,174.059,175.552,173.724,175.523,184025655,0
+SPY.US,D,20160629,000000,176.909,178.738,176.816,178.509,158351611,0
+SPY.US,D,20160630,000000,178.968,180.971,178.413,180.931,189214408,0
+SPY.US,D,20160701,000000,180.815,181.821,180.758,181.267,122679679,0
+SPY.US,D,20160705,000000,180.461,180.568,179.408,180.003,126721187,0
+SPY.US,D,20160706,000000,179.524,181.229,178.835,181.092,110893259,0
+SPY.US,D,20160707,000000,181.296,181.946,180.194,180.961,98885229,0
+SPY.US,D,20160708,000000,182.289,183.897,182.07,183.687,155011279,0
+SPY.US,D,20160711,000000,184.138,184.912,183.906,184.339,85015837,0
+SPY.US,D,20160712,000000,185.285,185.946,185.074,185.659,116651177,0
+SPY.US,D,20160713,000000,186.07,186.08,185.161,185.629,100937960,0
+SPY.US,D,20160714,000000,186.902,187.142,186.281,186.665,105034296,0
+SPY.US,D,20160715,000000,187.248,187.268,185.956,186.425,120418108,0
+SPY.US,D,20160718,000000,186.53,187.076,186.291,186.912,67627483,0
+SPY.US,D,20160719,000000,186.492,186.76,186.252,186.721,62833244,0
+SPY.US,D,20160720,000000,187.218,187.756,186.76,187.496,67161837,0
+SPY.US,D,20160721,000000,187.39,187.62,186.347,186.79,78285857,0
+SPY.US,D,20160722,000000,186.912,187.689,186.645,187.64,72579635,0
+SPY.US,D,20160725,000000,187.419,187.476,186.53,187.123,64536620,0
+SPY.US,D,20160726,000000,187.03,187.572,186.357,187.218,80699853,0
+SPY.US,D,20160727,000000,187.592,187.66,186.242,187.02,97170813,0
+SPY.US,D,20160728,000000,186.809,187.526,186.347,187.238,75033700,0
+SPY.US,D,20160729,000000,186.96,187.918,186.675,187.536,91848402,0
+SPY.US,D,20160801,000000,187.592,188.013,186.912,187.372,84683226,0
+SPY.US,D,20160802,000000,187.123,187.278,185.324,186.176,106749969,0
+SPY.US,D,20160803,000000,186.107,186.77,185.811,186.712,62182169,0
+SPY.US,D,20160804,000000,186.817,187.248,185.074,186.912,53786029,0
+SPY.US,D,20160805,000000,187.611,188.492,187.486,188.453,83137723,0
+SPY.US,D,20160808,000000,188.645,188.751,188.079,188.348,45942296,0
+SPY.US,D,20160809,000000,188.405,188.923,188.136,188.453,59134491,0
+SPY.US,D,20160810,000000,188.569,188.655,187.63,188.005,66891149,0
+SPY.US,D,20160811,000000,188.521,189.084,188.264,188.855,83750250,0
+SPY.US,D,20160812,000000,188.551,188.894,188.301,188.692,70875850,0
+SPY.US,D,20160815,000000,189.037,189.583,189.028,189.21,57559037,0
+SPY.US,D,20160816,000000,188.818,188.875,188.274,188.274,61441542,0
+SPY.US,D,20160817,000000,188.31,188.76,187.439,188.617,86730589,0
+SPY.US,D,20160818,000000,188.597,189.047,188.472,189.019,61031752,0
+SPY.US,D,20160819,000000,188.569,188.913,188.079,188.76,87115047,0
+SPY.US,D,20160822,000000,188.521,188.961,188.166,188.76,70992759,0
+SPY.US,D,20160823,000000,189.353,189.671,189.047,189.104,61698987,0
+SPY.US,D,20160824,000000,188.961,189.056,187.746,188.186,82843902,0
+SPY.US,D,20160825,000000,187.783,188.462,187.62,188.061,80037994,0
+SPY.US,D,20160826,000000,188.234,189.24,186.77,187.679,141696690,0
+SPY.US,D,20160829,000000,187.82,188.865,187.783,188.617,81543603,0
+SPY.US,D,20160830,000000,188.521,188.808,187.736,188.31,66674734,0
+SPY.US,D,20160831,000000,187.978,188.088,186.97,187.766,98324717,0
+SPY.US,D,20160901,000000,187.756,188.079,186.586,187.775,113169253,0
+SPY.US,D,20160902,000000,188.635,189.028,188.061,188.617,91625300,0
+SPY.US,D,20160906,000000,188.894,189.24,188.186,189.162,65446478,0
+SPY.US,D,20160907,000000,189,189.335,188.56,189.142,88348817,0
+SPY.US,D,20160908,000000,188.837,189.084,188.424,188.741,85532504,0
+SPY.US,D,20160909,000000,187.4,187.449,184.193,184.222,255083817,0
+SPY.US,D,20160912,000000,183.438,187.258,183.391,186.845,194103845,0
+SPY.US,D,20160913,000000,185.572,185.821,183.536,184.176,211094293,0
+SPY.US,D,20160914,000000,184.232,185.449,183.536,184.1,154083556,0
+SPY.US,D,20160915,000000,183.916,186.338,183.735,185.926,166840179,0
+SPY.US,D,20160916,000000,185.314,185.507,184.529,185.239,178683493,0
+SPY.US,D,20160919,000000,185.869,186.53,184.951,185.248,92271191,0
+SPY.US,D,20160920,000000,186.117,186.291,185.239,185.257,79824714,0
+SPY.US,D,20160921,000000,185.966,187.536,185.275,187.354,126807843,0
+SPY.US,D,20160922,000000,188.396,188.837,188.136,188.541,88173056,0
+SPY.US,D,20160923,000000,188.146,188.292,187.4,187.496,84666505,0
+SPY.US,D,20160926,000000,186.655,186.825,185.773,185.966,103330504,0
+SPY.US,D,20160927,000000,185.811,187.238,185.449,187.133,89695954,0
+SPY.US,D,20160928,000000,187.354,188.234,186.386,188.079,100334022,0
+SPY.US,D,20160929,000000,187.869,188.283,185.801,186.357,146752072,0
+SPY.US,D,20160930,000000,187.208,188.482,186.95,187.775,132686575,0
+SPY.US,D,20161003,000000,187.354,187.546,186.675,187.316,96059621,0
+SPY.US,D,20161004,000000,187.419,187.65,185.756,186.357,137950488,0
+SPY.US,D,20161005,000000,187,187.62,186.921,187.188,83729850,0
+SPY.US,D,20161006,000000,186.96,187.546,186.415,187.316,72021906,0
+SPY.US,D,20161007,000000,187.592,187.775,185.926,186.675,103238373,0
+SPY.US,D,20161010,000000,187.65,188.127,187.496,187.65,59542975,0
+SPY.US,D,20161011,000000,187.218,187.278,184.539,185.266,149966752,0
+SPY.US,D,20161012,000000,185.42,186.042,184.932,185.523,84465157,0
+SPY.US,D,20161013,000000,184.176,185.42,183.362,184.932,116569832,0
+SPY.US,D,20161014,000000,185.888,186.367,184.951,185.028,107460311,0
+SPY.US,D,20161017,000000,185,185.239,184.185,184.379,67026881,0
+SPY.US,D,20161018,000000,185.966,186.033,185.161,185.523,88349863,0
+SPY.US,D,20161019,000000,185.783,186.329,185.43,186.005,76423296,0
+SPY.US,D,20161020,000000,185.659,186.232,185.018,185.669,84662150,0
+SPY.US,D,20161021,000000,184.883,185.831,184.712,185.746,102508734,0
+SPY.US,D,20161024,000000,186.635,186.912,186.186,186.539,69073287,0
+SPY.US,D,20161025,000000,186.357,186.625,185.746,185.908,76468020,0
+SPY.US,D,20161026,000000,185.114,186.127,184.855,185.553,87056242,0
+SPY.US,D,20161027,000000,186.281,186.309,185,185.074,88746071,0
+SPY.US,D,20161028,000000,185.045,185.708,183.765,184.499,161856044,0
+SPY.US,D,20161031,000000,184.855,185.094,184.359,184.509,70525308,0
+SPY.US,D,20161101,000000,184.855,184.912,181.954,183.179,141400100,0
+SPY.US,D,20161102,000000,182.856,183.265,181.629,182.088,118837294,0
+SPY.US,D,20161103,000000,182.289,182.509,180.951,181.257,102386979,0
+SPY.US,D,20161104,000000,181.38,182.214,180.884,181.036,125620673,0
+SPY.US,D,20161107,000000,183.555,185.094,183.428,185.054,126029647,0
+SPY.US,D,20161108,000000,184.645,186.445,184.379,185.849,120779012,0
+SPY.US,D,20161109,000000,184.369,188.472,184.349,187.85,297171283,0
+SPY.US,D,20161110,000000,188.645,189.495,186.817,188.328,197900297,0
+SPY.US,D,20161111,000000,187.572,188.127,186.912,187.888,115685662,0
+SPY.US,D,20161114,000000,188.405,188.617,187.258,188.041,108951182,0
+SPY.US,D,20161115,000000,188.415,189.469,188.215,189.469,105578971,0
+SPY.US,D,20161116,000000,188.855,189.353,188.751,189.104,75368826,0
+SPY.US,D,20161117,000000,189.266,190.188,189.152,190.118,80045306,0
+SPY.US,D,20161118,000000,190.197,190.368,189.478,189.671,99162060,0
+SPY.US,D,20161121,000000,190.281,191.134,190.128,191.106,83125135,0
+SPY.US,D,20161122,000000,191.42,191.66,190.75,191.478,77498973,0
+SPY.US,D,20161123,000000,190.951,191.631,190.76,191.574,65096730,0
+SPY.US,D,20161125,000000,191.937,192.35,191.86,192.312,43626855,0
+SPY.US,D,20161128,000000,191.987,192.283,191.288,191.39,88156036,0
+SPY.US,D,20161129,000000,191.43,192.243,191.124,191.776,80294333,0
+SPY.US,D,20161130,000000,192.416,192.57,191.239,191.307,129381486,0
+SPY.US,D,20161201,000000,191.602,191.602,190.271,190.637,90865636,0
+SPY.US,D,20161202,000000,190.711,191.18,190.36,190.711,85875814,0
+SPY.US,D,20161205,000000,191.537,192.205,191.337,191.851,77837654,0
+SPY.US,D,20161206,000000,192.043,192.501,191.537,192.471,68594710,0
+SPY.US,D,20161207,000000,192.312,195.019,192.185,194.961,126948955,0
+SPY.US,D,20161208,000000,194.934,195.949,194.684,195.45,110874340,0
+SPY.US,D,20161209,000000,195.69,196.647,195.651,196.627,100782762,0
+SPY.US,D,20161212,000000,196.524,197.018,195.998,196.397,117170714,0
+SPY.US,D,20161213,000000,197.076,198.207,197.058,197.747,127004469,0
+SPY.US,D,20161214,000000,197.423,198.112,195.641,196.079,163053445,0
+SPY.US,D,20161215,000000,196.31,197.784,196.208,196.894,142462101,0
+SPY.US,D,20161216,000000,197.363,197.423,196.189,196.504,176527269,0
+SPY.US,D,20161219,000000,196.684,197.363,196.532,196.943,103308742,0
+SPY.US,D,20161220,000000,197.49,197.852,197.249,197.719,102689955,0
+SPY.US,D,20161221,000000,197.584,197.756,197.145,197.145,77636112,0
+SPY.US,D,20161222,000000,196.991,197.116,196.397,196.8,64093155,0
+SPY.US,D,20161223,000000,196.849,197.096,196.656,197.086,41975412,0
+SPY.US,D,20161227,000000,197.363,197.978,197.353,197.602,48815074,0
+SPY.US,D,20161228,000000,197.852,197.862,195.841,195.959,73311109,0
+SPY.US,D,20161229,000000,196.033,196.367,195.459,195.92,55673915,0
+SPY.US,D,20161230,000000,196.235,196.31,194.493,195.172,124824674,0
+SPY.US,D,20170103,000000,196.504,197.202,195.489,196.684,104321900,0
+SPY.US,D,20170104,000000,197.01,197.997,197,197.852,89860933,0
+SPY.US,D,20170105,000000,197.602,197.852,196.894,197.719,89660399,0
+SPY.US,D,20170106,000000,197.824,198.857,197.259,198.389,81657854,0
+SPY.US,D,20170109,000000,198.13,198.273,197.738,197.766,53510341,0
+SPY.US,D,20170110,000000,197.784,198.609,197.363,197.766,72382653,0
+SPY.US,D,20170111,000000,197.691,198.292,196.991,198.292,85330540,0
+SPY.US,D,20170112,000000,197.804,197.997,196.427,197.824,82491522,0
+SPY.US,D,20170113,000000,197.978,198.56,197.938,198.254,71619345,0
+SPY.US,D,20170117,000000,197.642,198.006,197.175,197.584,69978709,0
+SPY.US,D,20170118,000000,197.824,198.023,197.259,197.997,62586631,0
+SPY.US,D,20170119,000000,198.063,198.207,196.829,197.268,75823326,0
+SPY.US,D,20170120,000000,197.948,198.483,197.393,197.988,140834294,0
+SPY.US,D,20170123,000000,197.682,198.023,196.703,197.49,85807328,0
+SPY.US,D,20170124,000000,197.719,199.163,197.602,198.743,109082076,0
+SPY.US,D,20170125,000000,199.719,200.454,199.556,200.454,96323974,0
+SPY.US,D,20170126,000000,200.303,200.58,199.988,200.244,68532568,0
+SPY.US,D,20170127,000000,200.322,200.474,199.776,199.95,68180688,0
+SPY.US,D,20170130,000000,199.24,199.269,197.729,198.694,91108770,0
+SPY.US,D,20170131,000000,198.187,198.743,197.652,198.675,86327125,0
+SPY.US,D,20170201,000000,199.328,199.623,198.15,198.753,90389991,0
+SPY.US,D,20170202,000000,198.379,199.173,198.043,198.876,79601780,0
+SPY.US,D,20170203,000000,199.822,200.446,199.508,200.254,92260785,0
+SPY.US,D,20170206,000000,199.871,200.235,199.574,199.921,66116648,0
+SPY.US,D,20170207,000000,200.283,200.531,199.739,199.931,66220065,0
+SPY.US,D,20170208,000000,199.643,200.293,199.375,200.169,58841595,0
+SPY.US,D,20170209,000000,200.454,201.661,200.418,201.363,75381784,0
+SPY.US,D,20170210,000000,201.709,202.387,201.595,202.159,75340864,0
+SPY.US,D,20170213,000000,202.647,203.53,202.627,203.261,63035811,0
+SPY.US,D,20170214,000000,203.06,204.102,202.714,204.092,80193776,0
+SPY.US,D,20170215,000000,203.863,205.317,203.806,205.117,98749073,0
+SPY.US,D,20170216,000000,205.155,205.335,204.208,204.946,96855695,0
+SPY.US,D,20170217,000000,204.275,205.271,204.265,205.271,87972830,0
+SPY.US,D,20170221,000000,205.681,206.659,205.671,206.524,100515625,0
+SPY.US,D,20170222,000000,206.112,206.543,205.939,206.333,70915175,0
+SPY.US,D,20170223,000000,206.83,206.849,205.721,206.476,83413842,0
+SPY.US,D,20170224,000000,205.624,206.753,205.576,206.705,94171855,0
+SPY.US,D,20170227,000000,206.629,207.204,206.399,207.021,64596694,0
+SPY.US,D,20170228,000000,206.649,206.879,206.103,206.504,110767187,0
+SPY.US,D,20170301,000000,208.199,209.856,208.181,209.386,170501309,0
+SPY.US,D,20170302,000000,209.174,209.183,208.034,208.093,80338195,0
+SPY.US,D,20170303,000000,207.999,208.371,207.586,208.218,93564790,0
+SPY.US,D,20170306,000000,207.366,207.951,206.935,207.566,62328228,0
+SPY.US,D,20170307,000000,207.251,207.625,206.725,206.926,74259778,0
+SPY.US,D,20170308,000000,207.231,207.5,206.437,206.563,88892558,0
+SPY.US,D,20170309,000000,206.666,207.136,205.864,206.81,103449398,0
+SPY.US,D,20170310,000000,207.806,207.854,206.591,207.549,93501359,0
+SPY.US,D,20170313,000000,207.48,207.71,207.136,207.663,65543903,0
+SPY.US,D,20170314,000000,207.088,207.136,206.275,206.849,68553402,0
+SPY.US,D,20170315,000000,207.423,209.06,207.185,208.667,109954533,0
+SPY.US,D,20170316,000000,208.772,208.851,207.932,208.275,89689141,0
+SPY.US,D,20170317,000000,208.514,208.714,207.892,207.892,101302774,0
+SPY.US,D,20170320,000000,207.892,208.199,207.241,207.654,59842270,0
+SPY.US,D,20170321,000000,208.275,208.4,204.831,204.971,150188260,0
+SPY.US,D,20170322,000000,205.01,205.777,204.37,205.472,111169609,0
+SPY.US,D,20170323,000000,205.203,206.409,204.85,205.232,114445088,0
+SPY.US,D,20170324,000000,205.566,206.15,204.295,205.089,128239259,0
+SPY.US,D,20170327,000000,203.403,205.137,203.115,204.87,99481201,0
+SPY.US,D,20170328,000000,204.572,206.792,204.456,206.389,106472204,0
+SPY.US,D,20170329,000000,206.103,206.792,205.874,206.563,70031313,0
+SPY.US,D,20170330,000000,206.524,207.415,206.343,207.213,64603868,0
+SPY.US,D,20170331,000000,206.879,207.405,206.676,206.734,83442136,0
+SPY.US,D,20170403,000000,206.783,206.973,205.127,206.399,97543264,0
+SPY.US,D,20170404,000000,206.112,206.601,205.74,206.524,64206457,0
+SPY.US,D,20170405,000000,207.185,208.218,205.721,205.912,123457310,0
+SPY.US,D,20170406,000000,206.055,206.983,205.614,206.495,78639086,0
+SPY.US,D,20170407,000000,206.255,206.945,205.804,206.294,84847667,0
+SPY.US,D,20170410,000000,206.419,207.185,205.874,206.409,76997916,0
+SPY.US,D,20170411,000000,206.016,206.284,204.639,206.169,100392479,0
+SPY.US,D,20170412,000000,205.884,206.073,205.01,205.232,92866831,0
+SPY.US,D,20170413,000000,204.888,205.671,203.93,203.93,105647365,0
+SPY.US,D,20170417,000000,204.428,205.75,204.237,205.75,77752858,0
+SPY.US,D,20170418,000000,204.963,205.671,204.399,205.098,94809943,0
+SPY.US,D,20170419,000000,205.701,206.065,204.494,204.723,77829660,0
+SPY.US,D,20170420,000000,205.345,206.82,205.02,206.409,105253629,0
+SPY.US,D,20170421,000000,206.324,206.379,205.327,205.758,117940502,0
+SPY.US,D,20170424,000000,208.034,208.237,207.5,208.025,135697677,0
+SPY.US,D,20170425,000000,208.667,209.568,208.573,209.203,86132445,0
+SPY.US,D,20170426,000000,209.166,210.085,209.011,209.06,96146195,0
+SPY.US,D,20170427,000000,209.414,209.568,208.714,209.252,65163380,0
+SPY.US,D,20170428,000000,209.52,209.549,208.676,208.782,72442501,0
+SPY.US,D,20170501,000000,209.328,209.748,208.889,209.328,75932952,0
+SPY.US,D,20170502,000000,209.462,209.587,208.964,209.414,65163343,0
+SPY.US,D,20170503,000000,208.955,209.5,208.466,209.137,83067756,0
+SPY.US,D,20170504,000000,209.462,209.539,208.543,209.405,69939020,0
+SPY.US,D,20170505,000000,209.768,210.254,209.328,210.237,70696139,0
+SPY.US,D,20170508,000000,210.274,210.42,209.748,210.2,55042210,0
+SPY.US,D,20170509,000000,210.459,210.629,209.635,210.005,58300377,0
+SPY.US,D,20170510,000000,209.96,210.38,209.738,210.38,61828897,0
+SPY.US,D,20170511,000000,209.922,210.124,208.822,209.95,70960081,0
+SPY.US,D,20170512,000000,209.682,209.787,209.319,209.587,61269058,0
+SPY.US,D,20170515,000000,210.025,210.849,210.015,210.727,69832281,0
+SPY.US,D,20170516,000000,211.032,211.061,210.181,210.523,57610522,0
+SPY.US,D,20170517,000000,208.792,209.29,206.734,206.802,195554613,0
+SPY.US,D,20170518,000000,206.725,208.514,206.486,207.654,122059696,0
+SPY.US,D,20170519,000000,208.171,209.672,208.113,208.973,130354250,0
+SPY.US,D,20170522,000000,209.52,210.245,209.452,210.075,68738939,0
+SPY.US,D,20170523,000000,210.449,210.667,210.065,210.515,55024947,0
+SPY.US,D,20170524,000000,210.737,211.115,210.43,211.005,55608975,0
+SPY.US,D,20170525,000000,211.548,212.305,211.329,212.046,72921301,0
+SPY.US,D,20170526,000000,211.844,212.161,211.769,211.999,53003897,0
+SPY.US,D,20170530,000000,211.673,212.056,211.511,211.806,40075224,0
+SPY.US,D,20170531,000000,212.102,212.142,211.032,211.769,103161271,0
+SPY.US,D,20170601,000000,212.228,213.453,211.932,213.433,78290799,0
+SPY.US,D,20170602,000000,213.492,214.307,213.175,214.152,100826426,0
+SPY.US,D,20170605,000000,213.98,214.257,213.787,213.999,50923335,0
+SPY.US,D,20170606,000000,213.414,213.99,213.214,213.301,57347837,0
+SPY.US,D,20170607,000000,213.635,213.942,212.946,213.693,61508219,0
+SPY.US,D,20170608,000000,213.797,214.287,213.263,213.807,74701031,0
+SPY.US,D,20170609,000000,214.094,214.87,212.21,213.482,150683821,0
+SPY.US,D,20170612,000000,213.224,213.492,212.554,213.433,97892839,0
+SPY.US,D,20170613,000000,213.99,214.545,213.616,214.486,68108730,0
+SPY.US,D,20170614,000000,214.744,214.744,213.367,214.209,89115265,0
+SPY.US,D,20170615,000000,212.811,213.932,212.535,213.797,75674414,0
+SPY.US,D,20170616,000000,213.961,214.018,212.936,213.846,95310522,0
+SPY.US,D,20170619,000000,214.678,215.673,214.593,215.607,73571798,0
+SPY.US,D,20170620,000000,215.234,215.234,214.152,214.171,64131332,0
+SPY.US,D,20170621,000000,214.545,214.678,213.626,214.132,63517913,0
+SPY.US,D,20170622,000000,214.142,214.632,213.846,214.028,50005442,0
+SPY.US,D,20170623,000000,214.094,214.622,213.683,214.277,75854655,0
+SPY.US,D,20170626,000000,214.939,215.347,214.209,214.419,64194000,0
+SPY.US,D,20170627,000000,214.199,214.505,212.64,212.659,93211785,0
+SPY.US,D,20170628,000000,213.712,214.774,213.482,214.602,79320821,0
+SPY.US,D,20170629,000000,214.735,214.774,211.482,212.678,120982025,0
+SPY.US,D,20170630,000000,213.512,213.912,212.88,213.09,98260113,0
+SPY.US,D,20170703,000000,214.066,214.505,213.463,213.463,44427939,0
+SPY.US,D,20170705,000000,213.836,214.171,212.994,213.961,61560256,0
+SPY.US,D,20170706,000000,213.165,213.301,211.816,212.008,74868161,0
+SPY.US,D,20170707,000000,212.563,213.512,212.401,213.367,64769964,0
+SPY.US,D,20170710,000000,213.224,213.99,213.052,213.596,41462366,0
+SPY.US,D,20170711,000000,213.414,213.76,212.268,213.443,57016187,0
+SPY.US,D,20170712,000000,214.429,215.197,214.429,215.031,67181628,0
+SPY.US,D,20170713,000000,215.04,215.502,214.811,215.376,44696820,0
+SPY.US,D,20170714,000000,215.386,216.774,215.281,216.431,68331602,0
+SPY.US,D,20170717,000000,216.343,216.725,216.219,216.401,37961821,0
+SPY.US,D,20170718,000000,215.962,216.565,215.617,216.516,48259685,0
+SPY.US,D,20170719,000000,216.813,217.682,216.803,217.672,57730314,0
+SPY.US,D,20170720,000000,217.913,218.047,217.205,217.751,53326714,0
+SPY.US,D,20170721,000000,217.176,217.597,216.954,217.579,100603077,0
+SPY.US,D,20170724,000000,217.493,217.662,217.033,217.523,52781647,0
+SPY.US,D,20170725,000000,218.277,218.382,217.809,218.047,61844434,0
+SPY.US,D,20170726,000000,218.344,218.374,217.779,218.057,53694151,0
+SPY.US,D,20170727,000000,218.536,218.574,216.535,217.839,79904800,0
+SPY.US,D,20170728,000000,217.377,217.712,216.911,217.597,56768026,0
+SPY.US,D,20170731,000000,217.998,218.096,217.263,217.483,74282862,0
+SPY.US,D,20170801,000000,218.077,218.115,217.424,217.951,62345438,0
+SPY.US,D,20170802,000000,218.087,218.21,217.12,218.067,53780018,0
+SPY.US,D,20170803,000000,217.941,217.97,217.367,217.643,46211775,0
+SPY.US,D,20170804,000000,218.144,218.374,217.652,218.037,68268625,0
+SPY.US,D,20170807,000000,218.106,218.449,217.998,218.449,36145525,0
+SPY.US,D,20170808,000000,218.125,219.359,217.533,217.895,69722310,0
+SPY.US,D,20170809,000000,217.205,217.941,216.853,217.885,70706815,0
+SPY.US,D,20170810,000000,217.042,217.176,214.764,214.811,136033138,0
+SPY.US,D,20170811,000000,215.04,215.741,214.803,215.137,84787546,0
+SPY.US,D,20170814,000000,216.457,217.493,216.421,217.272,82911275,0
+SPY.US,D,20170815,000000,217.662,217.682,216.936,217.244,62467982,0
+SPY.US,D,20170816,000000,217.76,218.182,217.186,217.626,64066165,0
+SPY.US,D,20170817,000000,216.993,217.329,214.248,214.248,145186705,0
+SPY.US,D,20170818,000000,214.084,215.187,213.453,213.912,155069984,0
+SPY.US,D,20170821,000000,213.846,214.344,213.116,214.084,74159054,0
+SPY.US,D,20170822,000000,214.661,216.487,214.651,216.314,71452126,0
+SPY.US,D,20170823,000000,215.301,215.954,215.177,215.511,56727260,0
+SPY.US,D,20170824,000000,215.924,216.075,214.803,215.012,57349887,0
+SPY.US,D,20170825,000000,215.827,216.477,215.347,215.511,72363732,0
+SPY.US,D,20170828,000000,216.066,216.094,215.107,215.521,44349756,0
+SPY.US,D,20170829,000000,214.218,216.046,214.113,215.788,57750762,0
+SPY.US,D,20170830,000000,215.769,217.071,215.568,216.803,70059118,0
+SPY.US,D,20170831,000000,217.434,218.354,217.337,218.106,116900155,0
+SPY.US,D,20170901,000000,218.498,218.842,218.267,218.42,70274677,0
+SPY.US,D,20170905,000000,217.895,218.135,215.874,216.853,102326099,0
+SPY.US,D,20170906,000000,217.543,217.913,216.983,217.588,65338614,0
+SPY.US,D,20170907,000000,217.885,217.903,217.138,217.569,65557661,0
+SPY.US,D,20170908,000000,217.272,217.76,217.052,217.311,72330856,0
+SPY.US,D,20170911,000000,218.612,219.703,218.593,219.628,80846762,0
+SPY.US,D,20170912,000000,219.999,220.412,219.808,220.383,64292092,0
+SPY.US,D,20170913,000000,220.085,220.516,219.961,220.479,66962338,0
+SPY.US,D,20170914,000000,220.164,220.613,219.97,220.412,107135501,0
+SPY.US,D,20170915,000000,220.268,220.785,220.164,220.699,106363239,0
+SPY.US,D,20170918,000000,221.052,221.493,220.775,221.148,52380357,0
+SPY.US,D,20170919,000000,221.406,221.466,221.044,221.376,53043760,0
+SPY.US,D,20170920,000000,221.466,221.559,220.469,221.456,67132139,0
+SPY.US,D,20170921,000000,221.292,221.386,220.699,220.862,54293391,0
+SPY.US,D,20170922,000000,220.584,221.072,220.555,220.9,57798946,0
+SPY.US,D,20170925,000000,220.66,220.995,219.711,220.479,64244873,0
+SPY.US,D,20170926,000000,220.89,221.13,220.363,220.603,61002694,0
+SPY.US,D,20170927,000000,221.292,221.846,220.422,221.446,91169441,0
+SPY.US,D,20170928,000000,221.158,221.798,221.072,221.714,50430457,0
+SPY.US,D,20170929,000000,221.704,222.604,221.503,222.516,96280853,0
+SPY.US,D,20171002,000000,222.739,223.465,222.584,223.465,66409169,0
+SPY.US,D,20171003,000000,223.588,223.952,223.378,223.934,75237690,0
+SPY.US,D,20171004,000000,223.779,224.458,223.666,224.192,63004232,0
+SPY.US,D,20171005,000000,224.555,225.57,224.422,225.55,71531964,0
+SPY.US,D,20171006,000000,225.092,225.359,224.814,225.283,90988220,0
+SPY.US,D,20171009,000000,225.14,225.331,224.652,224.911,40309986,0
+SPY.US,D,20171010,000000,225.494,225.876,224.939,225.514,48388187,0
+SPY.US,D,20171011,000000,225.407,225.856,225.245,225.856,53662132,0
+SPY.US,D,20171012,000000,225.55,225.886,225.274,225.533,52877499,0
+SPY.US,D,20171013,000000,225.963,226,225.533,225.801,61687462,0
+SPY.US,D,20171016,000000,226.029,226.288,225.704,226.096,43017639,0
+SPY.US,D,20171017,000000,226.049,226.297,225.827,226.25,35520773,0
+SPY.US,D,20171018,000000,226.633,226.679,226.279,226.479,45864876,0
+SPY.US,D,20171019,000000,225.714,226.575,225.264,226.536,69664168,0
+SPY.US,D,20171020,000000,227.34,227.742,227.082,227.713,100577831,0
+SPY.US,D,20171023,000000,228.058,228.088,226.729,226.795,72082703,0
+SPY.US,D,20171024,000000,227.236,227.446,226.833,227.207,73433905,0
+SPY.US,D,20171025,000000,226.862,226.988,224.956,226.096,116853385,0
+SPY.US,D,20171026,000000,226.709,226.978,226.26,226.394,78637232,0
+SPY.US,D,20171027,000000,227.128,228.411,226.842,228.252,96261920,0
+SPY.US,D,20171030,000000,227.677,228.164,227.073,227.388,61266789,0
+SPY.US,D,20171031,000000,227.78,228.02,227.436,227.751,67111912,0
+SPY.US,D,20171101,000000,228.539,228.873,227.677,228.068,61168379,0
+SPY.US,D,20171102,000000,227.992,228.29,226.872,228.154,63710526,0
+SPY.US,D,20171103,000000,228.307,228.929,227.887,228.891,67271016,0
+SPY.US,D,20171106,000000,228.757,229.378,228.688,229.236,55924463,0
+SPY.US,D,20171107,000000,229.35,229.676,228.606,229.084,64606622,0
+SPY.US,D,20171108,000000,228.91,229.572,228.622,229.476,56769667,0
+SPY.US,D,20171109,000000,228.272,228.846,227.036,228.64,106744147,0
+SPY.US,D,20171110,000000,228.272,228.678,227.954,228.587,67591924,0
+SPY.US,D,20171113,000000,227.896,229.015,227.857,228.787,56532162,0
+SPY.US,D,20171114,000000,227.992,228.372,227.168,228.272,68969185,0
+SPY.US,D,20171115,000000,227.265,227.82,226.403,227.1,90615868,0
+SPY.US,D,20171116,000000,228.097,229.408,228.058,229.035,76202480,0
+SPY.US,D,20171117,000000,228.688,228.882,228.307,228.382,85451747,0
+SPY.US,D,20171120,000000,228.622,228.947,228.382,228.757,54012566,0
+SPY.US,D,20171121,000000,229.544,230.451,229.456,230.269,77842285,0
+SPY.US,D,20171122,000000,230.277,230.404,229.878,230.058,50697214,0
+SPY.US,D,20171124,000000,230.556,230.7,230.414,230.595,31453410,0
+SPY.US,D,20171127,000000,230.634,230.92,230.277,230.48,58796488,0
+SPY.US,D,20171128,000000,230.93,232.816,230.845,232.787,111414670,0
+SPY.US,D,20171129,000000,232.921,233.475,232.221,232.652,87173916,0
+SPY.US,D,20171130,000000,233.599,235.62,233.515,234.701,143311393,0
+SPY.US,D,20171201,000000,234.498,234.969,230.93,234.222,185078397,0
+SPY.US,D,20171204,000000,235.86,236.281,233.897,233.944,105950797,0
+SPY.US,D,20171205,000000,234.194,234.815,232.94,233.065,87892187,0
+SPY.US,D,20171206,000000,232.787,233.572,232.652,233.112,85284895,0
+SPY.US,D,20171207,000000,232.977,234.194,232.853,233.888,86814106,0
+SPY.US,D,20171208,000000,234.701,235.16,234.46,235.15,86285122,0
+SPY.US,D,20171211,000000,235.208,235.908,235.131,235.86,93552962,0
+SPY.US,D,20171212,000000,236.079,236.74,235.889,236.261,95404684,0
+SPY.US,D,20171213,000000,236.53,236.969,236.145,236.234,116099946,0
+SPY.US,D,20171214,000000,236.559,236.651,235.228,235.275,112575778,0
+SPY.US,D,20171215,000000,236.29,237.707,236.234,237.256,159939839,0
+SPY.US,D,20171218,000000,238.645,239.103,238.549,238.73,93651910,0
+SPY.US,D,20171219,000000,238.988,239.037,237.756,237.819,91430200,0
+SPY.US,D,20171220,000000,238.798,238.846,237.419,237.697,86060866,0
+SPY.US,D,20171221,000000,238.328,238.892,237.946,238.186,74059923,0
+SPY.US,D,20171222,000000,238.206,238.234,237.58,238.126,88362518,0
+SPY.US,D,20171226,000000,237.717,238.032,237.58,237.838,50671900,0
+SPY.US,D,20171227,000000,238.023,238.318,237.678,237.966,64793758,0
+SPY.US,D,20171228,000000,238.462,238.491,238.069,238.452,50325116,0
+SPY.US,D,20171229,000000,239.037,239.056,237.37,237.553,107555368,0
+SPY.US,D,20180102,000000,238.425,239.286,238.032,239.248,97070359,0
+SPY.US,D,20180103,000000,239.419,240.912,239.419,240.749,100373207,0
+SPY.US,D,20180104,000000,241.429,242.241,241.333,241.783,90393972,0
+SPY.US,D,20180105,000000,242.568,243.536,242.08,243.408,92933614,0
+SPY.US,D,20180108,000000,243.314,244.012,242.999,243.843,64221495,0
+SPY.US,D,20180109,000000,244.252,245.008,244.002,244.377,64174238,0
+SPY.US,D,20180110,000000,243.639,244.271,242.94,244.032,77958103,0
+SPY.US,D,20180111,000000,244.562,245.803,244.397,245.803,69915732,0
+SPY.US,D,20180112,000000,246.072,247.555,245.938,247.392,101630092,0
+SPY.US,D,20180116,000000,248.655,249.326,245.859,246.559,119404228,0
+SPY.US,D,20180117,000000,247.48,249.287,246.741,248.893,126770327,0
+SPY.US,D,20180118,000000,248.77,249.212,247.986,248.484,112792928,0
+SPY.US,D,20180119,000000,249.076,249.633,248.484,249.633,158765721,0
+SPY.US,D,20180122,000000,249.402,251.641,249.344,251.641,102394645,0
+SPY.US,D,20180123,000000,251.679,252.495,251.364,252.179,108848139,0
+SPY.US,D,20180124,000000,252.838,253.423,250.867,252.081,151228607,0
+SPY.US,D,20180125,000000,252.932,253.03,251.401,252.189,94748960,0
+SPY.US,D,20180126,000000,253.02,255.097,252.782,255.097,120878651,0
+SPY.US,D,20180129,000000,254.551,254.953,253.239,253.403,100996183,0
+SPY.US,D,20180130,000000,251.564,252.179,250.339,250.791,147706072,0
+SPY.US,D,20180131,000000,251.669,252.189,249.862,250.922,133313576,0
+SPY.US,D,20180201,000000,250.197,251.975,249.862,250.646,100847328,0
+SPY.US,D,20180202,000000,249.316,249.459,245.154,245.191,194236640,0
+SPY.US,D,20180205,000000,243.438,245.543,234.406,234.94,328592862,0
+SPY.US,D,20180206,000000,231.389,240.09,230.286,239.573,398831541,0
+SPY.US,D,20180207,000000,239.008,242.425,238.186,238.271,187293895,0
+SPY.US,D,20180208,000000,238.568,238.701,229.294,229.331,275088292,0
+SPY.US,D,20180209,000000,232.166,234.673,225.15,232.767,318236358,0
+SPY.US,D,20180212,000000,234.845,237.678,233.102,236.185,158638223,0
+SPY.US,D,20180213,000000,234.978,237.351,234.406,236.778,91089639,0
+SPY.US,D,20180214,000000,235.275,240.348,235.265,239.982,135345281,0
+SPY.US,D,20180215,000000,241.746,243.057,239.248,243.047,123837331,0
+SPY.US,D,20180216,000000,242.387,245.077,242.338,243.123,180125263,0
+SPY.US,D,20180220,000000,241.582,243.631,241.582,241.582,95973112,0
+SPY.US,D,20180221,000000,242.032,244.542,240.299,240.396,109722713,0
+SPY.US,D,20180222,000000,241.333,243.067,240.031,240.693,121874213,0
+SPY.US,D,20180223,000000,241.945,244.532,241.468,244.532,103408841,0
+SPY.US,D,20180226,000000,245.63,247.46,245.018,247.373,96911825,0
+SPY.US,D,20180227,000000,247.555,248.292,244.214,244.281,111326455,0
+SPY.US,D,20180228,000000,245.393,245.869,241.507,241.822,136949282,0
+SPY.US,D,20180301,000000,241.592,243.18,236.778,238.299,198676232,0
+SPY.US,D,20180302,000000,236.614,240.11,235.725,239.525,156243914,0
+SPY.US,D,20180305,000000,238.318,242.911,238.214,242.26,109313599,0
+SPY.US,D,20180306,000000,243.306,243.382,241.409,242.903,88986831,0
+SPY.US,D,20180307,000000,240.703,243.19,240.521,242.809,97805777,0
+SPY.US,D,20180308,000000,243.526,244.12,242.481,244.012,75155707,0
+SPY.US,D,20180309,000000,245.413,248.244,245.095,248.244,127644925,0
+SPY.US,D,20180312,000000,248.532,249.163,247.527,247.929,80799190,0
+SPY.US,D,20180313,000000,249.095,249.633,245.719,246.33,103316467,0
+SPY.US,D,20180314,000000,247.287,247.47,244.502,245.057,118960876,0
+SPY.US,D,20180315,000000,245.581,246.233,244.281,244.771,93727370,0
+SPY.US,D,20180316,000000,245.324,246.138,244.998,245.057,112273617,0
+SPY.US,D,20180319,000000,244.3,245.237,240.09,241.756,122192327,0
+SPY.US,D,20180320,000000,242.148,242.789,241.488,242.158,66861862,0
+SPY.US,D,20180321,000000,242.119,244.224,241.498,241.697,88067427,0
+SPY.US,D,20180322,000000,239.448,240.309,235.371,235.65,166475201,0
+SPY.US,D,20180323,000000,236.088,236.855,230.442,230.634,205355353,0
+SPY.US,D,20180326,000000,234.278,237.248,231.851,236.939,158833383,0
+SPY.US,D,20180327,000000,237.888,238.425,231.331,232.892,145390294,0
+SPY.US,D,20180328,000000,233.027,234.72,231.101,232.221,163864144,0
+SPY.US,D,20180329,000000,233.361,237.083,232.23,235.199,139016359,0
+SPY.US,D,20180402,000000,234.663,235.18,227.609,230.117,208434083,0
+SPY.US,D,20180403,000000,231.361,233.543,229.552,233.036,134218633,0
+SPY.US,D,20180404,000000,229.466,236.261,229.331,235.552,138423959,0
+SPY.US,D,20180405,000000,237.351,238.299,236.224,237.439,92479257,0
+SPY.US,D,20180406,000000,235.418,236.939,230.595,232.138,200864637,0
+SPY.US,D,20180409,000000,233.599,236.691,232.326,233.256,117979130,0
+SPY.US,D,20180410,000000,236.175,237.775,235.036,236.978,117817324,0
+SPY.US,D,20180411,000000,235.466,237.439,235.4,235.725,101975983,0
+SPY.US,D,20180412,000000,237.083,238.616,236.893,237.668,77080926,0
+SPY.US,D,20180413,000000,238.988,239.113,235.946,236.978,95194311,0
+SPY.US,D,20180416,000000,238.616,239.697,237.802,238.912,70943594,0
+SPY.US,D,20180417,000000,240.693,242.09,240.196,241.498,72372138,0
+SPY.US,D,20180418,000000,241.935,242.454,241.192,241.658,64116759,0
+SPY.US,D,20180419,000000,240.998,241.2,239.276,240.329,86888484,0
+SPY.US,D,20180420,000000,240.252,240.463,237.409,238.281,111836645,0
+SPY.US,D,20180423,000000,238.846,239.428,237.172,238.243,73352195,0
+SPY.US,D,20180424,000000,239.286,239.497,233.515,235.036,126306499,0
+SPY.US,D,20180425,000000,234.978,236.05,233.112,235.611,116186687,0
+SPY.US,D,20180426,000000,236.642,238.846,236.195,238.023,75784650,0
+SPY.US,D,20180427,000000,238.616,238.921,237.305,238.234,63836804,0
+SPY.US,D,20180430,000000,238.846,239.428,236.328,236.403,91953049,0
+SPY.US,D,20180501,000000,235.83,236.93,234.259,236.817,83025465,0
+SPY.US,D,20180502,000000,236.614,237.459,234.835,235.238,96637420,0
+SPY.US,D,20180503,000000,234.406,235.371,231.524,234.701,152517668,0
+SPY.US,D,20180504,000000,233.745,238.443,233.389,237.756,102067546,0
+SPY.US,D,20180507,000000,238.53,239.544,237.829,238.558,61880151,0
+SPY.US,D,20180508,000000,238.176,238.912,236.978,238.558,75524288,0
+SPY.US,D,20180509,000000,239.239,241.192,238.691,240.855,66759901,0
+SPY.US,D,20180510,000000,241.612,243.458,241.525,243.123,80631673,0
+SPY.US,D,20180511,000000,243.258,244.13,242.701,243.871,66989687,0
+SPY.US,D,20180514,000000,244.291,244.94,243.438,243.993,61304707,0
+SPY.US,D,20180515,000000,242.711,242.731,241.343,242.26,97383936,0
+SPY.US,D,20180516,000000,242.3,243.794,242.27,243.334,60355917,0
+SPY.US,D,20180517,000000,243.047,244.195,242.29,243.113,63258059,0
+SPY.US,D,20180518,000000,242.74,243.133,242.138,242.481,72020721,0
+SPY.US,D,20180521,000000,244.022,244.847,242.501,244.32,64924622,0
+SPY.US,D,20180522,000000,244.828,245.105,243.334,243.649,59263573,0
+SPY.US,D,20180523,000000,242.329,244.339,242.197,244.31,72385728,0
+SPY.US,D,20180524,000000,243.927,244.185,242.013,243.824,85084741,0
+SPY.US,D,20180525,000000,243.248,243.88,242.701,243.248,63077200,0
+SPY.US,D,20180529,000000,241.582,242.329,239.314,240.434,129689079,0
+SPY.US,D,20180530,000000,241.764,244.102,241.688,243.649,77962578,0
+SPY.US,D,20180531,000000,243.248,243.555,241.544,242.148,104638605,0
+SPY.US,D,20180601,000000,243.478,244.809,243.408,244.522,79730383,0
+SPY.US,D,20180604,000000,245.343,245.957,245.115,245.699,50781047,0
+SPY.US,D,20180605,000000,245.831,246.261,245.038,245.879,57214525,0
+SPY.US,D,20180606,000000,246.491,248.034,245.869,247.919,70190499,0
+SPY.US,D,20180607,000000,248.425,248.695,246.97,247.89,81644796,0
+SPY.US,D,20180608,000000,247.43,248.675,247.258,248.616,80716472,0
+SPY.US,D,20180611,000000,248.848,249.707,248.723,248.963,65894296,0
+SPY.US,D,20180612,000000,249.383,249.67,248.616,249.277,80928286,0
+SPY.US,D,20180613,000000,249.535,249.803,248.292,248.493,88471381,0
+SPY.US,D,20180614,000000,249.363,249.67,248.512,249.105,86263820,0
+SPY.US,D,20180615,000000,248.33,249.135,247.202,248.79,133711061,0
+SPY.US,D,20180618,000000,247.315,248.425,246.847,248.302,58943464,0
+SPY.US,D,20180619,000000,246.004,247.545,245.563,247.324,108637719,0
+SPY.US,D,20180620,000000,248.024,248.444,247.411,247.755,59910203,0
+SPY.US,D,20180621,000000,247.746,247.763,245.709,246.214,79153382,0
+SPY.US,D,20180622,000000,247.46,247.582,246.445,246.666,63058584,0
+SPY.US,D,20180625,000000,245.479,245.65,241.582,243.314,153552034,0
+SPY.US,D,20180626,000000,243.88,244.673,243.113,243.843,76504377,0
+SPY.US,D,20180627,000000,244.423,245.869,241.658,241.822,117079944,0
+SPY.US,D,20180628,000000,241.764,243.983,241.047,243.209,85378944,0
+SPY.US,D,20180629,000000,244.3,245.69,243.448,243.565,108705655,0
+SPY.US,D,20180702,000000,241.965,244.224,241.716,244.092,70791950,0
+SPY.US,D,20180703,000000,244.96,245.067,242.759,243.219,46991040,0
+SPY.US,D,20180705,000000,244.349,245.247,243.278,245.184,63408247,0
+SPY.US,D,20180706,000000,245.208,247.631,244.818,247.258,74065534,0
+SPY.US,D,20180709,000000,248.292,249.555,248.244,249.497,56306726,0
+SPY.US,D,20180710,000000,249.948,250.483,249.67,250.389,57884450,0
+SPY.US,D,20180711,000000,248.808,249.633,248.262,248.56,85829196,0
+SPY.US,D,20180712,000000,249.852,250.848,249.22,250.791,66971266,0
+SPY.US,D,20180713,000000,250.628,251.316,250.17,250.99,53727625,0
+SPY.US,D,20180716,000000,251.039,251.192,250.339,250.761,53689837,0
+SPY.US,D,20180717,000000,249.994,252.198,249.948,251.795,58272824,0
+SPY.US,D,20180718,000000,251.882,252.456,251.44,252.339,49671457,0
+SPY.US,D,20180719,000000,251.641,252.033,250.877,251.382,68405301,0
+SPY.US,D,20180720,000000,251.162,251.805,250.914,251.078,91752761,0
+SPY.US,D,20180723,000000,250.867,251.756,250.532,251.555,52405014,0
+SPY.US,D,20180724,000000,252.972,253.66,251.939,252.838,75773368,0
+SPY.US,D,20180725,000000,252.596,255.298,252.552,254.962,87865566,0
+SPY.US,D,20180726,000000,254.254,255.058,254.149,254.39,64514962,0
+SPY.US,D,20180727,000000,254.705,254.8,251.708,252.674,85526712,0
+SPY.US,D,20180730,000000,252.754,252.884,250.781,251.334,71001058,0
+SPY.US,D,20180731,000000,252.101,253.173,251.708,252.596,76378822,0
+SPY.US,D,20180801,000000,252.792,253.278,251.5,252.15,59985767,0
+SPY.US,D,20180802,000000,250.81,253.68,250.618,253.508,70648915,0
+SPY.US,D,20180803,000000,253.631,254.666,253.452,254.619,60077172,0
+SPY.US,D,20180806,000000,254.648,255.862,254.254,255.546,43887585,0
+SPY.US,D,20180807,000000,256.216,256.753,256.093,256.38,48115580,0
+SPY.US,D,20180808,000000,256.216,256.656,255.816,256.273,46910263,0
+SPY.US,D,20180809,000000,256.341,256.715,255.786,255.939,39784176,0
+SPY.US,D,20180810,000000,254.494,255.011,253.48,254.214,85852928,0
+SPY.US,D,20180813,000000,254.513,255.107,252.952,253.248,73218114,0
+SPY.US,D,20180814,000000,253.996,255.117,253.584,254.868,48834456,0
+SPY.US,D,20180815,000000,253.498,253.641,251.529,252.962,114645778,0
+SPY.US,D,20180816,000000,254.444,255.91,254.408,255.011,77935378,0
+SPY.US,D,20180817,000000,254.81,256.361,254.416,255.93,73090656,0
+SPY.US,D,20180820,000000,256.371,256.715,255.93,256.466,44340488,0
+SPY.US,D,20180821,000000,256.983,257.938,256.495,257.068,74932446,0
+SPY.US,D,20180822,000000,256.639,257.444,256.371,256.906,50116860,0
+SPY.US,D,20180823,000000,256.715,257.614,256.254,256.57,54807956,0
+SPY.US,D,20180824,000000,257.156,258.264,257.097,258.131,64033663,0
+SPY.US,D,20180827,000000,259.318,260.273,259.183,260.171,63571381,0
+SPY.US,D,20180828,000000,260.628,260.735,259.806,260.293,52289067,0
+SPY.US,D,20180829,000000,260.514,261.921,260.255,261.681,68487056,0
+SPY.US,D,20180830,000000,261.185,261.566,260.025,260.628,68201890,0
+SPY.US,D,20180831,000000,260.227,261.06,259.702,260.637,73672498,0
+SPY.US,D,20180904,000000,260.227,260.561,259.183,260.197,64152813,0
+SPY.US,D,20180905,000000,259.815,260.035,258.475,259.47,80702815,0
+SPY.US,D,20180906,000000,259.566,259.893,257.672,258.686,73415218,0
+SPY.US,D,20180907,000000,257.653,259.192,257.395,258.206,81897320,0
+SPY.US,D,20180910,000000,259.22,259.48,258.465,258.638,55928571,0
+SPY.US,D,20180911,000000,257.996,259.95,257.643,259.49,56284553,0
+SPY.US,D,20180912,000000,259.5,260.19,258.752,259.547,66621589,0
+SPY.US,D,20180913,000000,260.647,261.279,260.362,261.08,56845644,0
+SPY.US,D,20180914,000000,261.299,261.481,260.371,261.126,61351987,0
+SPY.US,D,20180917,000000,261.07,261.107,259.47,259.748,76015197,0
+SPY.US,D,20180918,000000,259.978,261.767,259.95,261.156,68982609,0
+SPY.US,D,20180919,000000,261.212,261.873,261.08,261.434,54669515,0
+SPY.US,D,20180920,000000,262.705,263.902,261.453,263.567,111789017,0
+SPY.US,D,20180921,000000,264.303,264.419,263.165,263.325,116962679,0
+SPY.US,D,20180924,000000,262.725,262.877,261.863,262.447,59224077,0
+SPY.US,D,20180925,000000,262.907,263.012,261.97,262.227,49200373,0
+SPY.US,D,20180926,000000,262.352,263.549,260.983,261.405,88420520,0
+SPY.US,D,20180927,000000,261.902,263.263,261.615,262.17,65699636,0
+SPY.US,D,20180928,000000,261.508,262.667,261.471,262.198,77721870,0
+SPY.US,D,20181001,000000,263.433,264.161,262.408,263.086,68837149,0
+SPY.US,D,20181002,000000,262.937,263.651,262.552,262.937,52402984,0
+SPY.US,D,20181003,000000,263.997,264.411,262.705,263.078,71737558,0
+SPY.US,D,20181004,000000,262.591,262.638,259.404,261.012,123689336,0
+SPY.US,D,20181005,000000,261.241,261.767,258.131,259.547,117486112,0
+SPY.US,D,20181008,000000,258.868,259.921,257.471,259.547,97294207,0
+SPY.US,D,20181009,000000,259.192,260.514,258.609,259.192,82431880,0
+SPY.US,D,20181010,000000,258.657,258.733,250.599,250.962,238107700,0
+SPY.US,D,20181011,000000,249.882,251.529,243.824,245.441,304760953,0
+SPY.US,D,20181012,000000,249.614,249.891,245.63,248.858,203129056,0
+SPY.US,D,20181015,000000,248.493,249.862,247.363,247.45,113396637,0
+SPY.US,D,20181016,000000,249.45,253.239,248.973,252.866,131129734,0
+SPY.US,D,20181017,000000,252.903,253.528,250.31,252.903,122669264,0
+SPY.US,D,20181018,000000,251.966,252.596,247.967,249.258,149206106,0
+SPY.US,D,20181019,000000,249.921,251.882,248.435,249.125,155132001,0
+SPY.US,D,20181022,000000,249.823,250.13,247.45,248.004,91387992,0
+SPY.US,D,20181023,000000,244.349,247.87,242.223,246.751,162285383,0
+SPY.US,D,20181024,000000,246.501,246.895,238.701,239.276,197163590,0
+SPY.US,D,20181025,000000,241.132,245.125,240.1,243.584,153091589,0
+SPY.US,D,20181026,000000,239.812,244.387,236.55,239.286,223518979,0
+SPY.US,D,20181029,000000,242.387,243.726,234.348,237.956,178249023,0
+SPY.US,D,20181030,000000,237.783,241.803,237.305,241.498,174220401,0
+SPY.US,D,20181031,000000,244.092,246.417,243.612,244.082,142263280,0
+SPY.US,D,20181101,000000,244.922,246.867,243.843,246.675,110326545,0
+SPY.US,D,20181102,000000,247.773,248.216,243.133,245.191,135984648,0
+SPY.US,D,20181105,000000,245.699,247.105,244.692,246.559,72766462,0
+SPY.US,D,20181106,000000,246.491,248.282,246.435,248.109,66627133,0
+SPY.US,D,20181107,000000,250.31,253.488,249.882,253.413,113938188,0
+SPY.US,D,20181108,000000,252.635,253.593,251.805,252.952,72724773,0
+SPY.US,D,20181109,000000,251.632,251.824,249.076,250.483,109569773,0
+SPY.US,D,20181112,000000,249.976,250.216,245.285,245.813,110524519,0
+SPY.US,D,20181113,000000,246.281,248.302,244.605,245.333,108864589,0
+SPY.US,D,20181114,000000,247.239,247.641,242.09,243.677,138980605,0
+SPY.US,D,20181115,000000,242.368,246.693,240.788,246.224,149809231,0
+SPY.US,D,20181116,000000,245.105,247.773,244.57,246.867,140457734,0
+SPY.US,D,20181119,000000,246.252,246.549,241.756,242.672,114281499,0
+SPY.US,D,20181120,000000,239.314,240.778,237.331,238.186,150829248,0
+SPY.US,D,20181121,000000,239.754,240.922,238.988,238.998,83789976,0
+SPY.US,D,20181123,000000,237.36,238.817,237.266,237.429,47468150,0
+SPY.US,D,20181126,000000,239.687,241.478,239.295,241.239,88688518,0
+SPY.US,D,20181127,000000,240.196,242.04,239.581,242.04,83722001,0
+SPY.US,D,20181128,000000,243.143,247.612,241.984,247.612,141524009,0
+SPY.US,D,20181129,000000,246.847,248.493,245.69,247.077,91311049,0
+SPY.US,D,20181130,000000,246.923,249.153,246.618,248.588,108895172,0
+SPY.US,D,20181203,000000,252.782,252.866,250.263,251.882,114232725,0
+SPY.US,D,20181204,000000,251.029,251.48,243.418,243.726,197362428,0
+SPY.US,D,20181206,000000,239.812,243.478,236.671,243.362,226414018,0
+SPY.US,D,20181207,000000,243.009,244.577,236.845,237.687,178548218,0
+SPY.US,D,20181210,000000,237.526,239.133,233.216,238.136,167933016,0
+SPY.US,D,20181211,000000,241.39,241.564,236.701,238.196,134731989,0
+SPY.US,D,20181212,000000,241.209,242.577,239.322,239.401,108642920,0
+SPY.US,D,20181213,000000,240.356,241.229,238.186,239.322,107185886,0
+SPY.US,D,20181214,000000,237.162,238.097,234.348,234.902,129694014,0
+SPY.US,D,20181217,000000,233.934,235.065,228.64,230.286,183508542,0
+SPY.US,D,20181218,000000,231.943,232.633,228.421,230.03,149159056,0
+SPY.US,D,20181219,000000,230.117,233.934,224.873,226.595,238397910,0
+SPY.US,D,20181220,000000,225.331,226.9,220.641,222.91,279493124,0
+SPY.US,D,20181221,000000,223.809,226.518,217.682,218.344,281494208,0
+SPY.US,D,20181224,000000,216.833,218.459,212.505,212.563,162396977,0
+SPY.US,D,20181226,000000,214.056,223.301,212.046,223.301,240859272,0
+SPY.US,D,20181227,000000,220.037,225.235,216.764,225.025,205341978,0
+SPY.US,D,20181228,000000,226.403,228.058,223.542,224.726,168778355,0
+SPY.US,D,20181231,000000,226.384,226.939,224.488,226.699,159076294,0
+SPY.US,D,20190102,000000,223.128,227.877,223.101,226.929,139922927,0
+SPY.US,D,20190103,000000,225.178,225.485,221.024,221.503,158901367,0
+SPY.US,D,20190104,000000,224.605,229.589,224.202,228.938,157234688,0
+SPY.US,D,20190107,000000,229.207,232.175,228.326,230.757,113701021,0
+SPY.US,D,20190108,000000,232.948,233.399,230.414,232.902,113010351,0
+SPY.US,D,20190109,000000,233.637,234.864,232.405,234.012,104735666,0
+SPY.US,D,20190110,000000,232.471,235.093,231.772,234.835,106739141,0
+SPY.US,D,20190111,000000,233.755,234.96,233.141,234.931,81421521,0
+SPY.US,D,20190114,000000,232.987,234.308,232.596,233.485,78169559,0
+SPY.US,D,20190115,000000,233.878,236.492,233.868,236.155,93933991,0
+SPY.US,D,20190116,000000,236.604,237.628,236.393,236.73,85587067,0
+SPY.US,D,20190117,000000,235.85,239.411,235.801,238.53,105961407,0
+SPY.US,D,20190118,000000,240.366,242.177,238.568,241.706,140997884,0
+SPY.US,D,20190122,000000,240.224,240.434,236.807,238.443,127362109,0
+SPY.US,D,20190123,000000,239.497,240.196,236.452,238.931,94840185,0
+SPY.US,D,20190124,000000,238.749,239.659,237.737,239.065,65266915,0
+SPY.US,D,20190125,000000,240.941,241.926,239.17,241.103,106804662,0
+SPY.US,D,20190128,000000,238.912,239.322,237.478,239.266,94380890,0
+SPY.US,D,20190129,000000,239.411,239.974,238.088,238.931,72908999,0
+SPY.US,D,20190130,000000,240.463,243.584,239.697,242.711,101943401,0
+SPY.US,D,20190131,000000,242.655,245.333,242.425,244.838,114663388,0
+SPY.US,D,20190201,000000,245.047,246.014,244.175,244.96,94567053,0
+SPY.US,D,20190204,000000,245.008,246.76,244.339,246.703,66965398,0
+SPY.US,D,20190205,000000,247.133,248.034,246.638,247.73,87699347,0
+SPY.US,D,20190206,000000,247.44,247.939,246.675,247.402,64322876,0
+SPY.US,D,20190207,000000,245.776,246.33,243.382,245.038,105259755,0
+SPY.US,D,20190208,000000,243.794,245.441,242.95,245.333,83549993,0
+SPY.US,D,20190211,000000,246.014,246.281,244.931,245.479,74987132,0
+SPY.US,D,20190212,000000,247.113,249.027,247.037,248.636,79671026,0
+SPY.US,D,20190213,000000,249.488,250.3,249.066,249.45,71961891,0
+SPY.US,D,20190214,000000,248.35,250.032,247.508,248.893,91757983,0
+SPY.US,D,20190215,000000,250.684,251.641,250.474,251.603,107030986,0
+SPY.US,D,20190219,000000,250.781,252.724,250.771,252.033,65175046,0
+SPY.US,D,20190220,000000,251.995,253.002,251.5,252.57,84456064,0
+SPY.US,D,20190221,000000,251.91,252.273,250.674,251.641,70790609,0
+SPY.US,D,20190222,000000,252.283,253.403,251.632,253.202,86113913,0
+SPY.US,D,20190225,000000,254.666,255.174,253.462,253.537,76099761,0
+SPY.US,D,20190226,000000,253.192,254.264,252.982,253.373,62665199,0
+SPY.US,D,20190227,000000,252.674,253.602,251.699,253.258,62750604,0
+SPY.US,D,20190228,000000,253.03,253.48,252.485,252.811,76361685,0
+SPY.US,D,20190301,000000,254.399,254.791,252.903,254.38,86958283,0
+SPY.US,D,20190304,000000,255.442,255.681,251.115,253.433,117400179,0
+SPY.US,D,20190305,000000,253.556,253.768,252.57,253.087,65168163,0
+SPY.US,D,20190306,000000,253.212,253.221,251.24,251.574,82724190,0
+SPY.US,D,20190307,000000,251.106,251.259,248.607,249.469,104601761,0
+SPY.US,D,20190308,000000,247.572,249.135,247.113,248.973,94581685,0
+SPY.US,D,20190311,000000,249.707,252.754,249.679,252.596,71765325,0
+SPY.US,D,20190312,000000,253.125,254.046,252.932,253.518,87825855,0
+SPY.US,D,20190313,000000,254.434,256.159,254.264,255.202,88896977,0
+SPY.US,D,20190314,000000,255.231,255.651,254.619,255.04,74432559,0
+SPY.US,D,20190315,000000,255.593,257.117,255.412,256.302,89243263,0
+SPY.US,D,20190318,000000,256.513,257.528,256.292,257.23,68269382,0
+SPY.US,D,20190319,000000,258.313,259.089,256.39,257.297,99076655,0
+SPY.US,D,20190320,000000,257.068,258.303,255.402,256.513,92865538,0
+SPY.US,D,20190321,000000,255.681,259.815,255.632,259.404,87313052,0
+SPY.US,D,20190322,000000,258.045,258.571,254.37,254.434,134628614,0
+SPY.US,D,20190325,000000,254.073,255.269,252.942,254.234,93925787,0
+SPY.US,D,20190326,000000,256.014,257.087,254.712,256.142,74773777,0
+SPY.US,D,20190327,000000,256.132,256.695,253.212,254.791,79272548,0
+SPY.US,D,20190328,000000,255.422,256.216,254.264,255.749,61726412,0
+SPY.US,D,20190329,000000,257.288,257.7,256.159,257.355,90206750,0
+SPY.US,D,20190401,000000,259.376,260.725,259.127,260.428,85192051,0
+SPY.US,D,20190402,000000,260.619,260.792,259.728,260.561,43980491,0
+SPY.US,D,20190403,000000,261.767,262.19,260.362,260.955,74902503,0
+SPY.US,D,20190404,000000,261.279,261.902,260.6,261.645,53778774,0
+SPY.US,D,20190405,000000,262.323,262.964,262.036,262.917,64342149,0
+SPY.US,D,20190408,000000,262.496,263.234,261.815,263.116,58793440,0
+SPY.US,D,20190409,000000,262.15,262.477,261.203,261.759,72596610,0
+SPY.US,D,20190410,000000,262.198,262.744,261.759,262.648,57734451,0
+SPY.US,D,20190411,000000,263.155,263.165,262.017,262.591,60469190,0
+SPY.US,D,20190412,000000,264.208,264.648,262.638,264.352,76531952,0
+SPY.US,D,20190415,000000,264.429,264.533,263.383,264.181,54436424,0
+SPY.US,D,20190416,000000,265.088,265.148,263.76,264.352,57242405,0
+SPY.US,D,20190417,000000,265.511,265.539,263.3,263.711,63954226,0
+SPY.US,D,20190418,000000,264.293,264.506,262.994,264.227,75413220,0
+SPY.US,D,20190422,000000,263.463,264.61,263.373,264.457,44079043,0
+SPY.US,D,20190423,000000,264.841,267.08,264.6,266.832,57344960,0
+SPY.US,D,20190424,000000,266.745,267.1,266.104,266.245,55310351,0
+SPY.US,D,20190425,000000,266.152,266.736,264.878,266.086,63408253,0
+SPY.US,D,20190426,000000,266.133,267.396,265.356,267.318,55884945,0
+SPY.US,D,20190429,000000,267.415,268.276,267.318,267.751,62779211,0
+SPY.US,D,20190430,000000,267.396,268.18,265.967,267.893,89026771,0
+SPY.US,D,20190501,000000,268.525,268.725,265.855,265.864,78665747,0
+SPY.US,D,20190502,000000,265.74,266.668,263.78,265.299,71375938,0
+SPY.US,D,20190503,000000,266.774,268.18,265.416,267.893,62061292,0
+SPY.US,D,20190506,000000,263.531,267.222,263.224,266.774,117658659,0
+SPY.US,D,20190507,000000,264.342,264.955,260.409,262.332,158852928,0
+SPY.US,D,20190508,000000,261.97,263.691,261.356,261.97,100503697,0
+SPY.US,D,20190509,000000,259.863,261.776,258.121,261.165,113568012,0
+SPY.US,D,20190510,000000,260.235,263.263,257.203,262.496,123400357,0
+SPY.US,D,20190513,000000,257.306,258.294,255.04,255.891,139711777,0
+SPY.US,D,20190514,000000,256.915,259.738,256.781,258.216,84517352,0
+SPY.US,D,20190515,000000,256.55,260.371,256.351,259.702,81173212,0
+SPY.US,D,20190516,000000,260.438,263.493,260.371,262.131,84239019,0
+SPY.US,D,20190517,000000,259.776,262.946,259.757,260.438,110145662,0
+SPY.US,D,20190520,000000,258.802,260.053,257.948,258.696,69013326,0
+SPY.US,D,20190521,000000,260.428,261.405,260.171,261.031,51418512,0
+SPY.US,D,20190522,000000,260.073,261.193,259.738,260.245,54311063,0
+SPY.US,D,20190523,000000,257.986,258.036,255.623,257.058,108368483,0
+SPY.US,D,20190524,000000,258.514,258.933,257.011,257.643,60661261,0
+SPY.US,D,20190528,000000,257.921,258.885,255.221,255.241,76862955,0
+SPY.US,D,20190529,000000,254.11,254.542,252.111,253.518,115216385,0
+SPY.US,D,20190530,000000,254.303,255.134,253.087,254.224,68624970,0
+SPY.US,D,20190531,000000,251.641,252.505,250.751,250.781,95339016,0
+SPY.US,D,20190603,000000,250.818,251.975,248.808,250.16,105837573,0
+SPY.US,D,20190604,000000,252.505,255.719,252.024,255.584,84768324,0
+SPY.US,D,20190605,000000,257.23,257.824,255.402,257.795,78114593,0
+SPY.US,D,20190606,000000,258.111,260.171,257.444,259.47,76205527,0
+SPY.US,D,20190607,000000,260.524,263.175,260.352,262.082,81519821,0
+SPY.US,D,20190610,000000,263.641,264.964,263.204,263.291,66731940,0
+SPY.US,D,20190611,000000,265.128,265.511,262.562,263.224,64363658,0
+SPY.US,D,20190612,000000,262.974,263.54,262.237,262.744,51692058,0
+SPY.US,D,20190613,000000,263.661,264.19,262.956,263.836,53721317,0
+SPY.US,D,20190614,000000,263.54,264.143,262.764,263.54,57430662,0
+SPY.US,D,20190617,000000,263.78,264.411,263.473,263.641,43031477,0
+SPY.US,D,20190618,000000,265.501,267.473,265.128,266.39,93771716,0
+SPY.US,D,20190619,000000,266.532,267.547,265.566,267.003,86351571,0
+SPY.US,D,20190620,000000,269.731,269.97,267.072,269.558,127945140,0
+SPY.US,D,20190621,000000,269.271,270.554,268.935,269.156,90997004,0
+SPY.US,D,20190624,000000,269.368,269.702,268.677,268.824,51973517,0
+SPY.US,D,20190625,000000,268.879,268.905,266.086,266.19,89598005,0
+SPY.US,D,20190626,000000,267.11,267.624,265.808,265.93,56344995,0
+SPY.US,D,20190627,000000,266.687,267.386,266.315,266.867,44079096,0
+SPY.US,D,20190628,000000,267.874,268.755,267.338,268.246,64827649,0
+SPY.US,D,20190701,000000,271.635,271.846,269.462,270.669,86407265,0
+SPY.US,D,20190702,000000,270.631,271.454,269.777,271.395,67179992,0
+SPY.US,D,20190703,000000,272.065,273.569,271.923,273.549,44672918,0
+SPY.US,D,20190705,000000,272.304,273.416,271.003,273.244,56445948,0
+SPY.US,D,20190708,000000,271.913,273.052,271.195,271.759,50071906,0
+SPY.US,D,20190709,000000,270.574,272.383,270.516,272.075,44893976,0
+SPY.US,D,20190710,000000,273.158,274.354,272.631,273.387,64002572,0
+SPY.US,D,20190711,000000,274.038,274.277,272.996,274.028,55585402,0
+SPY.US,D,20190712,000000,274.525,275.309,274.21,275.235,44078191,0
+SPY.US,D,20190715,000000,275.685,275.685,274.841,275.329,37039394,0
+SPY.US,D,20190716,000000,275.235,275.444,274.143,274.402,44311448,0
+SPY.US,D,20190717,000000,274.439,274.603,272.592,272.592,48172077,0
+SPY.US,D,20190718,000000,272.075,273.979,271.655,273.579,56472558,0
+SPY.US,D,20190719,000000,274.699,274.727,271.875,272.055,77640393,0
+SPY.US,D,20190722,000000,272.469,273.283,271.942,272.727,47718739,0
+SPY.US,D,20190723,000000,273.875,274.689,273.014,274.689,48778872,0
+SPY.US,D,20190724,000000,273.923,275.971,273.828,275.971,51569921,0
+SPY.US,D,20190725,000000,275.503,275.559,273.847,274.66,60505686,0
+SPY.US,D,20190726,000000,275.339,276.697,275.205,276.507,49244293,0
+SPY.US,D,20190729,000000,276.383,276.431,275.416,275.99,41644654,0
+SPY.US,D,20190730,000000,274.583,275.722,274.19,275.299,50079853,0
+SPY.US,D,20190731,000000,275.55,275.75,270.268,272.294,113864581,0
+SPY.US,D,20190801,000000,272.46,275.435,269.12,269.931,155809558,0
+SPY.US,D,20190802,000000,269.024,269.262,266.324,267.903,127522992,0
+SPY.US,D,20190805,000000,263.75,263.864,257.921,259.834,195239521,0
+SPY.US,D,20190806,000000,261.749,263.701,260.273,263.493,131850579,0
+SPY.US,D,20190807,000000,260.381,264.411,258.225,263.641,153543836,0
+SPY.US,D,20190808,000000,265.167,268.804,264.59,268.804,95807869,0
+SPY.US,D,20190809,000000,267.874,268.468,265.195,266.984,102379066,0
+SPY.US,D,20190812,000000,265.482,266.974,262.764,263.78,66430915,0
+SPY.US,D,20190813,000000,263.433,269.291,263.086,267.844,103540173,0
+SPY.US,D,20190814,000000,263.731,267.761,259.776,259.912,148136833,0
+SPY.US,D,20190815,000000,260.821,261.499,258.533,260.61,111335614,0
+SPY.US,D,20190816,000000,262.286,264.888,260.667,264.438,93744977,0
+SPY.US,D,20190819,000000,267.511,268.324,266.813,267.644,58589900,0
+SPY.US,D,20190820,000000,267.128,267.664,265.472,265.595,56419105,0
+SPY.US,D,20190821,000000,267.778,268.124,267.08,267.751,54311754,0
+SPY.US,D,20190822,000000,268.458,269.091,265.864,267.664,56513632,0
+SPY.US,D,20190823,000000,266.344,268.027,259.519,260.792,163096765,0
+SPY.US,D,20190826,000000,263.002,263.661,261.444,263.661,79321799,0
+SPY.US,D,20190827,000000,265.088,265.472,261.863,262.638,74562093,0
+SPY.US,D,20190828,000000,261.97,264.648,261.146,264.477,65375309,0
+SPY.US,D,20190829,000000,267.08,268.392,266.057,267.874,63350871,0
+SPY.US,D,20190830,000000,269.359,269.378,266.794,267.751,68771697,0
+SPY.US,D,20190903,000000,266.017,266.945,264.832,266.172,75620375,0
+SPY.US,D,20190904,000000,268.373,269.212,267.624,269.192,51341336,0
+SPY.US,D,20190905,000000,271.732,273.579,269.156,272.66,91048682,0
+SPY.US,D,20190906,000000,272.967,273.529,272.284,272.859,54159774,0
+SPY.US,D,20190909,000000,273.875,273.971,272.045,272.996,55990430,0
+SPY.US,D,20190910,000000,272.226,272.996,270.964,272.937,63294278,0
+SPY.US,D,20190911,000000,273.253,274.975,272.602,274.9,75171660,0
+SPY.US,D,20190912,000000,275.799,276.917,275.014,275.836,79636537,0
+SPY.US,D,20190913,000000,276.287,276.661,275.265,275.646,67835680,0
+SPY.US,D,20190916,000000,274.516,275.695,274.153,274.813,63560875,0
+SPY.US,D,20190917,000000,274.613,275.579,274.439,275.484,46863513,0
+SPY.US,D,20190918,000000,275.09,275.77,273.034,275.656,81038306,0
+SPY.US,D,20190919,000000,276.056,277.082,275.29,275.636,85305967,0
+SPY.US,D,20190920,000000,276.247,276.546,273.529,274.344,105961006,0
+SPY.US,D,20190923,000000,273.664,274.994,273.416,274.277,51690272,0
+SPY.US,D,20190924,000000,275.369,275.77,271.158,272.115,105864879,0
+SPY.US,D,20190925,000000,272.192,274.181,270.697,273.733,79842705,0
+SPY.US,D,20190926,000000,273.742,273.962,271.751,273.158,63847082,0
+SPY.US,D,20190927,000000,273.932,274.038,270.114,271.704,92179994,0
+SPY.US,D,20190930,000000,272.202,273.664,272.154,272.947,57149937,0
+SPY.US,D,20191001,000000,273.847,274.497,269.481,269.712,97746070,0
+SPY.US,D,20191002,000000,268.104,268.114,263.631,264.945,135391236,0
+SPY.US,D,20191003,000000,264.707,267.147,261.96,267.118,93403923,0
+SPY.US,D,20191004,000000,267.778,270.983,267.483,270.716,72521677,0
+SPY.US,D,20191007,000000,269.912,271.577,269.262,269.558,65950085,0
+SPY.US,D,20191008,000000,267.683,268.419,265.346,265.386,110440005,0
+SPY.US,D,20191009,000000,267.415,268.833,265.501,267.893,71441637,0
+SPY.US,D,20191010,000000,267.816,270.583,267.654,269.712,62252728,0
+SPY.US,D,20191011,000000,272.488,274.774,272.373,272.497,110062838,0
+SPY.US,D,20191014,000000,272.164,272.85,271.855,272.183,44085193,0
+SPY.US,D,20191015,000000,273.253,275.636,273.129,274.909,52006707,0
+SPY.US,D,20191016,000000,274.431,275.129,274.008,274.459,54976302,0
+SPY.US,D,20191017,000000,275.616,276.135,274.554,275.245,50867822,0
+SPY.US,D,20191018,000000,274.727,275.349,273.148,274.057,69952836,0
+SPY.US,D,20191021,000000,275.379,276.106,274.949,275.905,42904672,0
+SPY.US,D,20191022,000000,276.459,276.756,274.929,275.004,53413288,0
+SPY.US,D,20191023,000000,274.764,275.856,274.535,275.809,38045581,0
+SPY.US,D,20191024,000000,276.766,276.917,275.407,276.257,38986753,0
+SPY.US,D,20191025,000000,275.676,277.942,275.616,277.379,49150506,0
+SPY.US,D,20191028,000000,278.621,279.466,278.592,278.958,45825148,0
+SPY.US,D,20191029,000000,278.678,279.819,278.548,278.87,48149684,0
+SPY.US,D,20191030,000000,279.082,280.098,277.752,279.733,53976376,0
+SPY.US,D,20191031,000000,279.724,279.724,277.503,278.985,75080144,0
+SPY.US,D,20191101,000000,280.442,281.619,280.277,281.57,77350066,0
+SPY.US,D,20191104,000000,283.13,283.274,282.327,282.701,65896110,0
+SPY.US,D,20191105,000000,282.911,283.198,282.086,282.394,46680018,0
+SPY.US,D,20191106,000000,282.394,282.728,281.493,282.461,50544059,0
+SPY.US,D,20191107,000000,283.81,284.787,282.968,283.446,59008637,0
+SPY.US,D,20191108,000000,283.081,284.2,282.394,284.146,53351053,0
+SPY.US,D,20191111,000000,282.748,283.781,282.604,283.609,39070963,0
+SPY.US,D,20191112,000000,283.972,285.104,283.417,284.2,50541356,0
+SPY.US,D,20191113,000000,283.188,284.68,282.968,284.297,59211681,0
+SPY.US,D,20191114,000000,284.01,284.777,283.36,284.689,56540102,0
+SPY.US,D,20191115,000000,286.059,286.796,285.351,286.749,68178588,0
+SPY.US,D,20191118,000000,286.527,287.219,286.069,286.968,53632853,0
+SPY.US,D,20191119,000000,287.579,287.588,286.24,286.882,73855908,0
+SPY.US,D,20191120,000000,286.298,286.805,284.26,285.838,86651405,0
+SPY.US,D,20191121,000000,285.954,286.05,284.557,285.36,59435302,0
+SPY.US,D,20191122,000000,286.126,286.26,284.967,286.011,48764328,0
+SPY.US,D,20191125,000000,286.932,288.222,286.932,288.222,53018216,0
+SPY.US,D,20191126,000000,288.251,289.046,287.934,288.872,41020486,0
+SPY.US,D,20191127,000000,289.351,290.175,289.129,290.175,48132131,0
+SPY.US,D,20191129,000000,289.58,289.839,288.853,289.074,39786205,0
+SPY.US,D,20191202,000000,289.332,289.399,286.193,286.633,82752180,0
+SPY.US,D,20191203,000000,283.878,284.777,282.479,284.689,81733064,0
+SPY.US,D,20191204,000000,285.772,287.064,285.409,286.471,53483270,0
+SPY.US,D,20191205,000000,287.17,287.19,285.657,286.968,44340704,0
+SPY.US,D,20191206,000000,288.909,290.012,288.9,289.59,53229243,0
+SPY.US,D,20191209,000000,289.198,289.888,288.614,288.692,37950430,0
+SPY.US,D,20191210,000000,288.633,289.295,287.706,288.366,57741817,0
+SPY.US,D,20191211,000000,288.825,289.428,288.28,289.178,58192291,0
+SPY.US,D,20191212,000000,289.188,292.462,288.949,291.678,105014886,0
+SPY.US,D,20191213,000000,291.43,293.094,290.652,291.86,88663084,0
+SPY.US,D,20191216,000000,293.591,294.451,291.792,293.849,90065273,0
+SPY.US,D,20191217,000000,294.232,294.549,293.83,293.916,66466764,0
+SPY.US,D,20191218,000000,294.311,294.549,293.879,293.936,52406386,0
+SPY.US,D,20191219,000000,294.128,295.209,293.869,295.152,92840310,0
+SPY.US,D,20191220,000000,296.174,297.592,295.18,296.435,161576630,0
+SPY.US,D,20191223,000000,297.229,297.278,296.74,296.894,57360324,0
+SPY.US,D,20191224,000000,297.122,297.171,296.588,296.904,21931155,0
+SPY.US,D,20191226,000000,297.278,298.492,297.268,298.482,33566650,0
+SPY.US,D,20191227,000000,299.221,299.275,297.87,298.405,46042228,0
+SPY.US,D,20191230,000000,298.492,298.633,296.262,296.759,53862474,0
+SPY.US,D,20191231,000000,296.242,297.736,295.907,297.478,61786972,0
+SPY.US,D,20200102,000000,299.028,300.291,298.099,300.272,64109741,0
+SPY.US,D,20200103,000000,296.836,299.123,296.777,297.994,84157524,0
+SPY.US,D,20200106,000000,296.203,299.211,296.09,299.123,60331695,0
+SPY.US,D,20200107,000000,298.56,299.028,297.84,298.29,46366805,0
+SPY.US,D,20200108,000000,298.482,301.105,298.234,299.871,74042398,0
+SPY.US,D,20200109,000000,301.468,301.967,300.865,301.899,52549927,0
+SPY.US,D,20200110,000000,302.502,302.655,300.578,301.039,57405493,0
+SPY.US,D,20200113,000000,301.661,303.123,301.238,303.113,51135177,0
+SPY.US,D,20200114,000000,302.665,303.727,302.081,302.645,68202278,0
+SPY.US,D,20200115,000000,302.559,304.092,302.473,303.344,77961705,0
+SPY.US,D,20200116,000000,304.734,305.852,304.492,305.852,58479805,0
+SPY.US,D,20200117,000000,306.59,307.01,305.784,306.8,103700691,0
+SPY.US,D,20200121,000000,305.833,307.01,305.755,306.207,84113483,0
+SPY.US,D,20200122,000000,307.067,307.737,306.082,306.243,52923524,0
+SPY.US,D,20200123,000000,305.593,307,304.452,306.609,56221411,0
+SPY.US,D,20200124,000000,307.258,307.346,302.569,303.851,94755580,0
+SPY.US,D,20200127,000000,298.57,300.502,298.225,298.988,90951463,0
+SPY.US,D,20200128,000000,300.444,303.031,299.096,302.119,69065207,0
+SPY.US,D,20200129,000000,303.517,303.737,301.671,301.87,58469593,0
+SPY.US,D,20200130,000000,299.783,303.085,299.028,302.865,81678472,0
+SPY.US,D,20200131,000000,302.225,302.388,296.435,297.351,123175332,0
+SPY.US,D,20200203,000000,298.855,301.468,298.75,299.553,74916767,0
+SPY.US,D,20200204,000000,303.23,305.021,302.904,304.128,67701123,0
+SPY.US,D,20200205,000000,307.096,307.852,305.631,307.653,71355907,0
+SPY.US,D,20200206,000000,308.618,308.877,307.604,308.685,54486714,0
+SPY.US,D,20200207,000000,307.623,308.704,306.493,307.03,69395734,0
+SPY.US,D,20200210,000000,306.139,309.412,306.101,309.347,45517685,0
+SPY.US,D,20200211,000000,310.683,311.498,309.347,309.863,59360735,0
+SPY.US,D,20200212,000000,311.326,312.093,310.943,311.872,47597902,0
+SPY.US,D,20200213,000000,310.406,312.505,310.131,311.537,58968407,0
+SPY.US,D,20200214,000000,311.957,312.159,310.722,312.045,69874786,0
+SPY.US,D,20200218,000000,311.02,312.102,309.813,311.231,62041801,0
+SPY.US,D,20200219,000000,312.217,313.393,311.93,312.697,52815104,0
+SPY.US,D,20200220,000000,312.168,312.974,308.408,311.432,80241122,0
+SPY.US,D,20200221,000000,310.053,310.361,307.394,308.206,123113261,0
+SPY.US,D,20200224,000000,298.673,308.295,296.914,298.003,174289760,0
+SPY.US,D,20200225,000000,299.393,300.022,288.078,288.969,236853317,0
+SPY.US,D,20200226,000000,290.385,294.013,287.17,287.906,210735723,0
+SPY.US,D,20200227,000000,282.327,287.973,274.985,274.985,307656504,0
+SPY.US,D,20200228,000000,266.832,275.319,263.912,273.828,417377757,0
+SPY.US,D,20200302,000000,275.616,285.752,272.145,285.687,258265619,0
+SPY.US,D,20200303,000000,286.059,290.078,275.014,277.494,324735843,0
+SPY.US,D,20200304,000000,282.94,289.379,280.346,289.159,191087093,0
+SPY.US,D,20200305,000000,281.877,285.104,277.283,279.56,201639752,0
+SPY.US,D,20200306,000000,270.947,276.145,268.246,274.939,247406666,0
+SPY.US,D,20200309,000000,254.454,262.658,252.754,253.442,334774403,0
+SPY.US,D,20200310,000000,263.086,266.658,252.802,266.562,299098920,0
+SPY.US,D,20200311,000000,259.431,260.6,250.359,253.565,277430152,0
+SPY.US,D,20200312,000000,236.614,246.471,228.919,229.321,424363472,0
+SPY.US,D,20200313,000000,243.17,250.896,229.685,248.923,356574364,0
+SPY.US,D,20200316,000000,222.93,237.459,219.389,221.675,321599137,0
+SPY.US,D,20200317,000000,226.469,236.769,219.11,233.657,283547404,0
+SPY.US,D,20200318,000000,218.344,229.562,210.747,221.817,354444037,0
+SPY.US,D,20200319,000000,221.12,228.64,214.641,222.297,313032262,0
+SPY.US,D,20200320,000000,225.494,227.284,212.43,212.706,373406775,0
+SPY.US,D,20200323,000000,212.151,213.531,202.925,207.27,350675278,0
+SPY.US,D,20200324,000000,217.931,226.929,217.377,226.049,253299741,0
+SPY.US,D,20200325,000000,227.657,238.318,222.91,229.446,322069575,0
+SPY.US,D,20200326,000000,231.973,244.33,231.551,242.837,277111917,0
+SPY.US,D,20200327,000000,235.457,242.462,233.399,235.601,241303207,0
+SPY.US,D,20200330,000000,237.727,244.002,235.697,243.268,183887949,0
+SPY.US,D,20200331,000000,242.232,244.8,238.206,239.64,209615626,0
+SPY.US,D,20200401,000000,230.547,239.554,226.739,228.856,203886467,0
+SPY.US,D,20200402,000000,227.963,234.931,227.398,234.128,191092978,0
+SPY.US,D,20200403,000000,233.122,235.504,227.992,230.748,145810680,0
+SPY.US,D,20200406,000000,239.715,248.235,230.73,246.252,202280171,0
+SPY.US,D,20200407,000000,254.943,255.69,246.281,246.491,216656693,0
+SPY.US,D,20200408,000000,249.125,256.59,246.618,254.781,165401066,0
+SPY.US,D,20200409,000000,258.075,261.424,256.112,258.638,204669598,0
+SPY.US,D,20200413,000000,257.662,258.006,252.339,256.283,123521804,0
+SPY.US,D,20200414,000000,261.232,264.878,256.15,263.836,144285660,0
+SPY.US,D,20200415,000000,258.065,263.968,256.102,258.244,130982169,0
+SPY.US,D,20200416,000000,259.528,260.352,256.371,259.48,141763331,0
+SPY.US,D,20200417,000000,265.328,267.11,262.552,266.478,157775326,0
+SPY.US,D,20200420,000000,262.744,266.62,261.566,261.785,107678348,0
+SPY.US,D,20200421,000000,257.278,258.505,252.893,253.844,135941469,0
+SPY.US,D,20200422,000000,258.782,261.249,257.444,259.48,100595789,0
+SPY.US,D,20200423,000000,260.782,263.968,259.164,259.461,112626581,0
+SPY.US,D,20200424,000000,260.993,263.75,258.925,263.086,91605180,0
+SPY.US,D,20200427,000000,265.088,268.008,264.61,266.867,83786213,0
+SPY.US,D,20200428,000000,270.564,270.919,265.346,265.644,113229238,0
+SPY.US,D,20200429,000000,271.043,274.153,269.998,272.602,127723694,0
+SPY.US,D,20200430,000000,271.205,272.698,268.305,270.067,132194053,0
+SPY.US,D,20200501,000000,265.26,270.228,261.73,262.917,134644638,0
+SPY.US,D,20200504,000000,261.002,263.94,259.509,263.631,86987874,0
+SPY.US,D,20200505,000000,266.478,268.915,263.77,266.076,85586061,0
+SPY.US,D,20200506,000000,267.797,268.189,263.826,264.265,79199843,0
+SPY.US,D,20200507,000000,267.529,269.407,266.945,267.463,80939945,0
+SPY.US,D,20200508,000000,270.622,272.354,269.481,271.875,82415372,0
+SPY.US,D,20200511,000000,269.931,273.33,269.5,271.933,85526141,0
+SPY.US,D,20200512,000000,273.129,273.559,266.363,266.506,103119383,0
+SPY.US,D,20200513,000000,265.95,267.003,259.356,261.795,155663171,0
+SPY.US,D,20200514,000000,259.338,265.078,253.795,264.945,131200396,0
+SPY.US,D,20200515,000000,262.524,266.199,261.556,266.162,119549823,0
+SPY.US,D,20200518,000000,272.45,275.886,272.125,274.267,129417400,0
+SPY.US,D,20200519,000000,273.664,275.369,271.435,271.454,102386389,0
+SPY.US,D,20200520,000000,275.004,276.946,274.804,276.056,92353520,0
+SPY.US,D,20200521,000000,275.923,276.756,273.034,274.153,84213573,0
+SPY.US,D,20200522,000000,273.875,274.86,272.612,274.679,68793951,0
+SPY.US,D,20200526,000000,280.709,280.948,274.708,278.05,95676881,0
+SPY.US,D,20200527,000000,280.881,282.23,275.999,282.192,112742488,0
+SPY.US,D,20200528,000000,283.236,285.275,280.997,281.666,97630577,0
+SPY.US,D,20200529,000000,281.196,283.532,278.41,282.93,128283142,0
+SPY.US,D,20200601,000000,282.278,284.67,281.75,284.078,61072846,0
+SPY.US,D,20200602,000000,284.996,286.48,283.657,286.432,79882352,0
+SPY.US,D,20200603,000000,288.433,291.2,288.155,290.251,99566422,0
+SPY.US,D,20200604,000000,289.237,290.987,287.35,289.466,81525023,0
+SPY.US,D,20200605,000000,294.932,298.693,294.884,296.894,161905543,0
+SPY.US,D,20200608,000000,297.717,300.693,297.161,300.493,79209081,0
+SPY.US,D,20200609,000000,297.79,300.568,296.914,298.244,83337278,0
+SPY.US,D,20200610,000000,298.827,299.717,295.859,296.568,102183585,0
+SPY.US,D,20200611,000000,289.561,290.222,278.918,279.485,225064047,0
+SPY.US,D,20200612,000000,286.577,287.35,277.608,282.822,209398160,0
+SPY.US,D,20200615,000000,277.091,286.615,275.876,285.467,146048981,0
+SPY.US,D,20200616,000000,293.306,293.438,286.04,290.95,148033240,0
+SPY.US,D,20200617,000000,291.993,292.289,289.009,289.753,89704572,0
+SPY.US,D,20200618,000000,288.212,290.346,287.755,289.868,86939952,0
+SPY.US,D,20200619,000000,293.372,293.562,286.24,288.212,145157604,0
+SPY.US,D,20200622,000000,287.598,290.453,286.452,290.068,79940661,0
+SPY.US,D,20200623,000000,292.741,293.678,290.977,291.391,73324599,0
+SPY.US,D,20200624,000000,289.332,289.964,282.096,283.962,142227530,0
+SPY.US,D,20200625,000000,283.389,287.272,281.341,287.004,95809605,0
+SPY.US,D,20200626,000000,285.906,286.108,279.608,280.181,137031103,0
+SPY.US,D,20200629,000000,281.465,284.442,279.149,284.307,85427720,0
+SPY.US,D,20200630,000000,283.868,289.668,283.712,287.954,121432378,0
+SPY.US,D,20200701,000000,289.074,291.246,288.614,289.974,77528127,0
+SPY.US,D,20200702,000000,293.428,294.816,290.882,291.562,74259447,0
+SPY.US,D,20200706,000000,295.429,296.646,294.682,296.072,66088205,0
+SPY.US,D,20200707,000000,294.509,296.49,292.633,293.019,88786757,0
+SPY.US,D,20200708,000000,293.774,295.363,292.001,295.247,58511468,0
+SPY.US,D,20200709,000000,295.878,296.109,290.127,293.562,89262436,0
+SPY.US,D,20200710,000000,293.496,296.836,292.061,296.558,61629630,0
+SPY.US,D,20200713,000000,298.941,301.355,293.342,293.994,110298114,0
+SPY.US,D,20200714,000000,292.567,298.598,291.352,297.82,100295510,0
+SPY.US,D,20200715,000000,301.067,301.652,298.128,300.559,93377157,0
+SPY.US,D,20200716,000000,298.623,300.012,297.975,299.544,58494253,0
+SPY.US,D,20200717,000000,300.587,301.218,298.579,300.435,67224498,0
+SPY.US,D,20200720,000000,300.157,303.621,299.393,302.855,60300111,0
+SPY.US,D,20200721,000000,304.836,305.297,302.502,303.507,61574589,0
+SPY.US,D,20200722,000000,303.133,305.546,303.031,305.231,61889371,0
+SPY.US,D,20200723,000000,304.855,305.575,300.204,301.572,81106421,0
+SPY.US,D,20200724,000000,299.699,300.693,298.108,299.631,78995294,0
+SPY.US,D,20200727,000000,300.349,301.994,299.535,301.821,51716054,0
+SPY.US,D,20200728,000000,301.086,302.215,299.602,299.907,61570318,0
+SPY.US,D,20200729,000000,300.809,304.166,300.77,303.612,51888668,0
+SPY.US,D,20200730,000000,300.606,302.942,298.482,302.52,66246574,0
+SPY.US,D,20200731,000000,304.322,305.011,300.062,304.904,91250633,0
+SPY.US,D,20200803,000000,306.6,307.794,306.033,307.02,56840199,0
+SPY.US,D,20200804,000000,306.159,308.206,306.159,308.206,44889101,0
+SPY.US,D,20200805,000000,309.546,310.38,309.269,310.121,45904792,0
+SPY.US,D,20200806,000000,309.556,312.332,309.22,312.217,46775517,0
+SPY.US,D,20200807,000000,311.222,312.697,310.302,312.437,61370374,0
+SPY.US,D,20200810,000000,312.866,313.537,310.915,313.355,47420876,0
+SPY.US,D,20200811,000000,314.571,315.193,310.034,310.761,74534525,0
+SPY.US,D,20200812,000000,313.232,315.882,310.801,315.098,57641412,0
+SPY.US,D,20200813,000000,314.342,315.852,313.595,314.551,44780142,0
+SPY.US,D,20200814,000000,314.152,315.079,313.393,314.561,50610283,0
+SPY.US,D,20200817,000000,315.566,315.94,314.571,315.537,37995923,0
+SPY.US,D,20200818,000000,315.94,316.659,314.342,316.226,41479430,0
+SPY.US,D,20200819,000000,316.609,317.126,314.351,314.904,72878041,0
+SPY.US,D,20200820,000000,313.155,316.372,313.022,315.882,45199586,0
+SPY.US,D,20200821,000000,315.547,317.232,315.202,317.012,59012676,0
+SPY.US,D,20200824,000000,319.462,320.305,316.983,320.227,52032705,0
+SPY.US,D,20200825,000000,320.802,321.424,319.606,321.347,41189728,0
+SPY.US,D,20200826,000000,321.933,324.831,321.386,324.554,54390331,0
+SPY.US,D,20200827,000000,325.444,326.745,323.596,325.271,62147697,0
+SPY.US,D,20200828,000000,326.315,327.502,325.099,327.377,52033003,0
+SPY.US,D,20200831,000000,327.157,328.038,325.949,326.189,70784401,0
+SPY.US,D,20200901,000000,327.033,329.367,326.125,329.264,58897767,0
+SPY.US,D,20200902,000000,331.185,335.006,330.048,334.01,74469146,0
+SPY.US,D,20200903,000000,332.325,332.795,319.911,322.524,158502400,0
+SPY.US,D,20200904,000000,323.224,324.802,312.687,319.892,149019906,0
+SPY.US,D,20200908,000000,314.438,319.959,310.84,311.154,122578811,0
+SPY.US,D,20200909,000000,315.202,319.788,314.342,317.299,97945286,0
+SPY.US,D,20200910,000000,319.184,319.855,310.811,311.796,96989265,0
+SPY.US,D,20200911,000000,313.585,314.686,309.095,311.957,90682465,0
+SPY.US,D,20200914,000000,315.143,317.854,312.112,316.057,70255924,0
+SPY.US,D,20200915,000000,318.545,319.376,316.065,317.663,56671979,0
+SPY.US,D,20200916,000000,318.905,320.362,316.112,316.391,88038525,0
+SPY.US,D,20200917,000000,311.49,315.337,310.943,313.605,98010663,0
+SPY.US,D,20200918,000000,314.438,314.551,307.489,309.996,112930346,0
+SPY.US,D,20200921,000000,305.365,306.704,301.632,306.56,106075133,0
+SPY.US,D,20200922,000000,308.054,310.235,305.517,309.671,67849234,0
+SPY.US,D,20200923,000000,310.235,310.503,301.977,302.493,99314337,0
+SPY.US,D,20200924,000000,301.162,306.398,299.823,303.307,81788985,0
+SPY.US,D,20200925,000000,302.434,309.001,301.543,308.196,75803276,0
+SPY.US,D,20200928,000000,312.418,314.044,311.412,313.317,68886519,0
+SPY.US,D,20200929,000000,313.105,313.862,310.905,311.622,54964052,0
+SPY.US,D,20200930,000000,312.303,317.166,312.102,313.977,111013858,0
+SPY.US,D,20201001,000000,316.6,317.597,314.092,315.988,94606863,0
+SPY.US,D,20201002,000000,310.981,315.959,310.503,312.984,95388014,0
+SPY.US,D,20201005,000000,315.069,318.723,315.032,318.545,48758005,0
+SPY.US,D,20201006,000000,318.675,320.812,313.491,314.017,96132262,0
+SPY.US,D,20201007,000000,317.002,320.305,316.975,319.472,60796274,0
+SPY.US,D,20201008,000000,321.433,322.373,320.515,322.303,48256025,0
+SPY.US,D,20201009,000000,323.981,325.664,323.357,325.186,63493737,0
+SPY.US,D,20201012,000000,327.761,331.916,327.262,330.419,85743119,0
+SPY.US,D,20201013,000000,330.279,330.449,327.291,328.258,78134975,0
+SPY.US,D,20201014,000000,328.84,329.961,325.463,326.199,61819314,0
+SPY.US,D,20201015,000000,322.239,326.285,321.691,325.808,64378011,0
+SPY.US,D,20201016,000000,327.167,328.84,325.426,325.607,95463482,0
+SPY.US,D,20201019,000000,326.879,327.512,319.738,320.659,72983363,0
+SPY.US,D,20201020,000000,322.007,325.214,321.242,321.933,64051865,0
+SPY.US,D,20201021,000000,321.885,326.907,321.023,321.329,67809633,0
+SPY.US,D,20201022,000000,321.539,323.685,319.366,323.098,59089374,0
+SPY.US,D,20201023,000000,324.325,324.38,321.691,324.181,52417351,0
+SPY.US,D,20201026,000000,320.773,321.549,314.676,318.198,97565911,0
+SPY.US,D,20201027,000000,318.545,318.88,316.888,317.096,70389898,0
+SPY.US,D,20201028,000000,311.366,317.126,305.765,306.263,135559909,0
+SPY.US,D,20201029,000000,306.503,312.57,304.779,309.384,96632295,0
+SPY.US,D,20201030,000000,307.776,309.105,302.454,306.149,128471631,0
+SPY.US,D,20201102,000000,309.586,311.613,306.8,309.586,91801206,0
+SPY.US,D,20201103,000000,312.837,317.126,309.663,315.042,99508408,0
+SPY.US,D,20201104,000000,319.568,326.209,318.38,322.074,135416336,0
+SPY.US,D,20201105,000000,327.436,330.211,327.08,328.363,87504321,0
+SPY.US,D,20201106,000000,328.067,329.571,325.932,328.287,79966834,0
+SPY.US,D,20201109,000000,341.246,341.629,331.955,332.43,183781184,0
+SPY.US,D,20201110,000000,331.406,333.006,328.611,331.935,91250540,0
+SPY.US,D,20201111,000000,334.135,335.235,332.891,334.392,62555593,0
+SPY.US,D,20201112,000000,333.378,334.432,329.332,331.147,72655860,0
+SPY.US,D,20201113,000000,333.09,336.487,332.566,335.743,67153084,0
+SPY.US,D,20201116,000000,338.442,340.116,337.12,339.916,79506237,0
+SPY.US,D,20201117,000000,337.486,339.331,335.972,338.105,70514585,0
+SPY.US,D,20201118,000000,338.372,338.939,333.98,334.019,75293302,0
+SPY.US,D,20201119,000000,333.398,335.819,332.036,335.447,63933542,0
+SPY.US,D,20201120,000000,335.177,335.388,333.071,333.15,75101943,0
+SPY.US,D,20201123,000000,334.966,336.412,332.707,335.14,67442324,0
+SPY.US,D,20201124,000000,337.713,341.102,336.833,340.539,66573326,0
+SPY.US,D,20201125,000000,340.45,340.48,338.92,340.001,48350326,0
+SPY.US,D,20201127,000000,341.132,341.437,339.926,340.969,30413360,0
+SPY.US,D,20201130,000000,340.164,340.44,336.728,339.437,89459371,0
+SPY.US,D,20201201,000000,342.73,344.729,342.145,343.16,79467658,0
+SPY.US,D,20201202,000000,342.05,344.05,341.457,343.888,48986143,0
+SPY.US,D,20201203,000000,343.782,345.199,342.663,343.792,67070494,0
+SPY.US,D,20201204,000000,344.384,346.759,344.291,346.759,54130248,0
+SPY.US,D,20201207,000000,345.962,346.538,344.767,346.031,52014633,0
+SPY.US,D,20201208,000000,344.767,347.63,344.719,347.055,45096651,0
+SPY.US,D,20201209,000000,347.725,347.888,343.092,343.945,78973599,0
+SPY.US,D,20201210,000000,342.537,344.891,341.678,343.83,61581039,0
+SPY.US,D,20201211,000000,342.116,343.84,340.577,343.427,61541850,0
+SPY.US,D,20201214,000000,345.61,346.71,341.713,341.897,73826581,0
+SPY.US,D,20201215,000000,344.46,346.512,343.064,346.512,68338799,0
+SPY.US,D,20201216,000000,346.73,347.984,345.823,347.055,62311838,0
+SPY.US,D,20201217,000000,348.701,349.199,347.888,348.988,68390394,0
+SPY.US,D,20201218,000000,349.284,349.46,345.565,347.6,145019083,0
+SPY.US,D,20201221,000000,343.639,356.34,340.872,346.356,102370581,0
+SPY.US,D,20201222,000000,346.692,346.808,344.643,345.763,51392492,0
+SPY.US,D,20201223,000000,346.759,348.021,345.743,346.08,49069655,0
+SPY.US,D,20201224,000000,346.567,347.467,345.962,347.439,28100398,0
+SPY.US,D,20201228,000000,350.013,350.816,349.381,350.414,41421606,0
+SPY.US,D,20201229,000000,351.956,352.139,349.152,349.754,57013016,0
+SPY.US,D,20201230,000000,350.578,351.285,349.859,350.243,52525516,0
+SPY.US,D,20201231,000000,350.051,352.759,349.533,352.023,83395387,0
+SPY.US,D,20210104,000000,353.369,353.507,343.494,347.236,117052865,0
+SPY.US,D,20210105,000000,346.585,350.731,346.538,349.63,70550070,0
+SPY.US,D,20210106,000000,348.098,354.943,347.541,351.715,114702336,0
+SPY.US,D,20210107,000000,354.119,357.699,353.935,356.943,73035960,0
+SPY.US,D,20210108,000000,358.341,359.193,355.057,358.97,76127038,0
+SPY.US,D,20210111,000000,355.755,358.331,355.631,356.561,54353848,0
+SPY.US,D,20210112,000000,356.741,357.66,354.356,356.635,55809958,0
+SPY.US,D,20210113,000000,356.561,358.588,355.755,357.592,48116138,0
+SPY.US,D,20210114,000000,358.341,358.847,355.995,356.34,53092514,0
+SPY.US,D,20210115,000000,354.703,355.516,351.851,353.745,113812615,0
+SPY.US,D,20210119,000000,356.225,357.067,354.732,356.522,54413940,0
+SPY.US,D,20210120,000000,358.827,362.301,358.435,361.441,65674938,0
+SPY.US,D,20210121,000000,362.013,362.457,360.858,361.775,50932978,0
+SPY.US,D,20210122,000000,359.91,361.671,359.526,360.502,55373670,0
+SPY.US,D,20210125,000000,361.24,362.281,356.34,361.92,74772632,0
+SPY.US,D,20210126,000000,362.885,363.297,361.116,361.354,45314005,0
+SPY.US,D,20210127,000000,357.995,358.09,350.262,352.531,131008901,0
+SPY.US,D,20210128,000000,354.356,359.614,353.919,355.565,100046067,0
+SPY.US,D,20210129,000000,353.678,354.654,346.749,348.434,134634892,0
+SPY.US,D,20210201,000000,351.89,355.288,348.72,354.233,80524471,0
+SPY.US,D,20210202,000000,357.461,360.828,354.32,359.249,68451858,0
+SPY.US,D,20210203,000000,360.082,361.268,358.243,359.536,55681843,0
+SPY.US,D,20210204,000000,360.581,363.671,359.641,363.624,50069236,0
+SPY.US,D,20210205,000000,365.509,365.766,363.575,365.046,51691266,0
+SPY.US,D,20210208,000000,366.513,367.727,365.652,367.681,40746954,0
+SPY.US,D,20210209,000000,366.838,368.045,366.427,367.433,37758123,0
+SPY.US,D,20210210,000000,369.194,369.345,364.847,367.267,62826762,0
+SPY.US,D,20210211,000000,368.369,368.801,365.412,367.872,45577409,0
+SPY.US,D,20210212,000000,367.068,369.938,366.99,369.69,53734176,0
+SPY.US,D,20210216,000000,370.933,371.136,368.647,369.365,54136808,0
+SPY.US,D,20210217,000000,367.595,369.71,366.572,369.453,56085000,0
+SPY.US,D,20210218,000000,366.819,368.627,365.076,367.881,63419833,0
+SPY.US,D,20210219,000000,369.146,369.443,366.782,367.223,88408696,0
+SPY.US,D,20210222,000000,364.426,366.848,364.129,364.396,71599344,0
+SPY.US,D,20210223,000000,362.178,366.207,357.976,364.847,113944489,0
+SPY.US,D,20210224,000000,363.746,369.298,362.753,368.878,76930755,0
+SPY.US,D,20210225,000000,367.585,368.972,358.512,359.985,155776027,0
+SPY.US,D,20210226,000000,361.881,363.049,356.119,358.13,162181590,0
+SPY.US,D,20210301,000000,363.049,368.074,358.321,366.809,111889012,0
+SPY.US,D,20210302,000000,367.038,367.259,363.439,363.948,84536731,0
+SPY.US,D,20210303,000000,363.241,364.217,359.018,359.125,127386282,0
+SPY.US,D,20210304,000000,358.934,361.545,350.145,354.683,194820822,0
+SPY.US,D,20210305,000000,358.225,362.272,350.864,361.202,161478475,0
+SPY.US,D,20210308,000000,362.178,365.022,359.125,359.414,130794539,0
+SPY.US,D,20210309,000000,363.297,367.116,359.421,364.533,120688101,0
+SPY.US,D,20210310,000000,366.918,368.523,365.48,366.809,116722132,0
+SPY.US,D,20210311,000000,369.298,372.525,368.849,370.524,91599263,0
+SPY.US,D,20210312,000000,369.146,371.173,368.331,371.031,68667357,0
+SPY.US,D,20210315,000000,371.279,373.5,369.117,373.233,78161024,0
+SPY.US,D,20210316,000000,373.864,374.572,371.979,372.774,78299312,0
+SPY.US,D,20210317,000000,371.469,374.849,370.304,374.045,104040726,0
+SPY.US,D,20210318,000000,371.422,373.528,367.911,368.599,122510149,0
+SPY.US,D,20210319,000000,368.293,369.892,365.719,367.92,120283896,0
+SPY.US,D,20210322,000000,368.437,372.248,368.378,370.859,78102730,0
+SPY.US,D,20210323,000000,370.207,371.682,367.136,367.938,96001590,0
+SPY.US,D,20210324,000000,369.345,371.013,366.014,366.063,103308207,0
+SPY.US,D,20210325,000000,364.607,368.933,362.646,368.131,122934793,0
+SPY.US,D,20210326,000000,369.278,374.467,368.685,374.055,121114506,0
+SPY.US,D,20210329,000000,372.562,374.782,371.07,373.874,114443694,0
+SPY.US,D,20210330,000000,372.581,373.557,371.259,372.879,80731894,0
+SPY.US,D,20210331,000000,373.454,375.969,373.425,374.391,119341442,0
+SPY.US,D,20210401,000000,376.343,378.487,376.142,378.428,105525179,0
+SPY.US,D,20210405,000000,381.12,384.412,381.042,383.856,97058306,0
+SPY.US,D,20210406,000000,383.29,384.699,382.947,383.637,65655932,0
+SPY.US,D,20210407,000000,383.464,384.431,382.994,384.077,59108783,0
+SPY.US,D,20210408,000000,385.349,385.95,384.403,385.895,61254408,0
+SPY.US,D,20210409,000000,385.771,388.872,385.646,388.699,64685830,0
+SPY.US,D,20210412,000000,388.105,389.121,387.493,388.843,60028312,0
+SPY.US,D,20210413,000000,388.738,390.641,388.363,390.002,59865378,0
+SPY.US,D,20210414,000000,389.973,391.044,388.124,388.66,65273725,0
+SPY.US,D,20210415,000000,390.833,393.121,390.786,392.843,63759846,0
+SPY.US,D,20210416,000000,394.155,394.769,392.708,394.164,86845392,0
+SPY.US,D,20210419,000000,393.216,393.665,390.88,392.221,83099206,0
+SPY.US,D,20210420,000000,390.997,392.107,387.867,389.349,86649072,0
+SPY.US,D,20210421,000000,388.718,393.243,388.583,393.034,70707647,0
+SPY.US,D,20210422,000000,392.863,393.703,388.372,389.447,103302008,0
+SPY.US,D,20210423,000000,390.012,395.093,389.933,393.665,77570832,0
+SPY.US,D,20210426,000000,394.327,395.064,393.733,394.491,55240744,0
+SPY.US,D,20210427,000000,394.788,394.988,393.253,394.403,54309872,0
+SPY.US,D,20210428,000000,394.68,395.812,393.821,394.287,54241906,0
+SPY.US,D,20210429,000000,397.055,397.429,393.389,396.805,83147725,0
+SPY.US,D,20210430,000000,394.51,395.37,393.293,394.202,90539674,0
+SPY.US,D,20210503,000000,396.201,396.593,394.546,395.045,72121213,0
+SPY.US,D,20210504,000000,393.034,393.533,388.872,392.612,107545311,0
+SPY.US,D,20210505,000000,394.278,394.51,392.164,392.728,42302711,0
+SPY.US,D,20210506,000000,392.805,396,390.766,395.867,78677260,0
+SPY.US,D,20210507,000000,396.643,399.399,395.953,398.748,71703592,0
+SPY.US,D,20210510,000000,399.102,399.332,394.68,394.797,86649727,0
+SPY.US,D,20210511,000000,390.231,392.277,387.358,391.283,123738650,0
+SPY.US,D,20210512,000000,388.471,389.744,381.635,382.957,142712173,0
+SPY.US,D,20210513,000000,384.536,389.521,384.488,387.569,112629596,0
+SPY.US,D,20210514,000000,390.336,394.374,390.308,393.513,87019375,0
+SPY.US,D,20210517,000000,392.393,393.34,390.479,392.519,68946374,0
+SPY.US,D,20210518,000000,392.776,393.024,388.967,389.131,63315651,0
+SPY.US,D,20210519,000000,384.393,388.296,382.879,388.115,112706969,0
+SPY.US,D,20210520,000000,388.996,393.551,388.872,392.287,82595014,0
+SPY.US,D,20210521,000000,393.792,395.045,391.504,391.963,81066853,0
+SPY.US,D,20210524,000000,394.24,397.055,393.991,395.962,54387833,0
+SPY.US,D,20210525,000000,397.065,397.42,394.5,395.083,60818559,0
+SPY.US,D,20210526,000000,395.675,396.375,394.632,395.867,45613994,0
+SPY.US,D,20210527,000000,396.91,397.429,395.782,396.08,60031252,0
+SPY.US,D,20210528,000000,397.668,397.925,396.548,396.787,61949965,0
+SPY.US,D,20210601,000000,399.171,399.313,395.991,396.433,57394201,0
+SPY.US,D,20210602,000000,397.104,397.905,396.08,397.065,51974585,0
+SPY.US,D,20210603,000000,394.72,396.739,393.233,395.591,61546212,0
+SPY.US,D,20210604,000000,397.455,399.504,395.647,399.2,59217300,0
+SPY.US,D,20210607,000000,399.19,399.37,397.866,398.814,54576615,0
+SPY.US,D,20210608,000000,399.687,399.781,397.055,398.893,49896767,0
+SPY.US,D,20210609,000000,399.752,399.83,398.079,398.309,51275143,0
+SPY.US,D,20210610,000000,399.542,401.123,398.212,400.156,54010381,0
+SPY.US,D,20210611,000000,400.72,400.93,399.409,400.826,48241685,0
+SPY.US,D,20210614,000000,400.93,401.812,399.677,401.705,44841061,0
+SPY.US,D,20210615,000000,401.859,401.897,400.088,400.979,54527364,0
+SPY.US,D,20210616,000000,401.123,401.352,396.671,398.738,85097422,0
+SPY.US,D,20210617,000000,398.328,399.6,396.109,398.605,96280118,0
+SPY.US,D,20210618,000000,395.294,395.991,393.024,393.233,125220926,0
+SPY.US,D,20210621,000000,395.017,399.043,394.194,398.863,76837933,0
+SPY.US,D,20210622,000000,398.854,401.832,398.124,400.998,60882292,0
+SPY.US,D,20210623,000000,401.074,401.879,400.433,400.519,52172173,0
+SPY.US,D,20210624,000000,402.683,403.314,402.424,402.883,47597977,0
+SPY.US,D,20210625,000000,403.649,404.771,403.314,404.308,61335185,0
+SPY.US,D,20210628,000000,404.836,405.296,403.639,405.122,56091164,0
+SPY.US,D,20210629,000000,405.515,406.166,404.799,405.342,37954176,0
+SPY.US,D,20210630,000000,404.873,406.376,404.844,405.687,68402909,0
+SPY.US,D,20210701,000000,406.463,408.092,406.395,407.927,56388131,0
+SPY.US,D,20210702,000000,409.114,411.411,408.022,411.047,60879512,0
+SPY.US,D,20210706,000000,411.106,411.326,407.525,410.301,72499582,0
+SPY.US,D,20210707,000000,410.99,412.042,408.961,411.754,67054008,0
+SPY.US,D,20210708,000000,406.376,409.171,405.171,408.396,102977301,0
+SPY.US,D,20210709,000000,409.926,413.067,408.204,412.761,80442901,0
+SPY.US,D,20210712,000000,412.674,414.495,412.243,414.236,55806279,0
+SPY.US,D,20210713,000000,413.432,414.962,412.56,412.828,55829203,0
+SPY.US,D,20210714,000000,414.54,415.037,412.186,413.432,67666939,0
+SPY.US,D,20210715,000000,412.091,412.771,410.099,412.032,58166404,0
+SPY.US,D,20210716,000000,413.22,413.267,408.396,408.798,80058911,0
+SPY.US,D,20210719,000000,403.927,408.865,399.917,402.76,156148016,0
+SPY.US,D,20210720,000000,403.439,409.822,402.624,408.53,105101250,0
+SPY.US,D,20210721,000000,409.747,411.985,408.482,411.842,68293735,0
+SPY.US,D,20210722,000000,412.022,412.953,411.018,412.702,50518889,0
+SPY.US,D,20210723,000000,414.656,417.287,413.958,416.943,67283166,0
+SPY.US,D,20210726,000000,416.35,417.976,416.301,417.966,46130163,0
+SPY.US,D,20210727,000000,416.913,416.943,413.201,416.073,71113876,0
+SPY.US,D,20210728,000000,416.695,417.287,414.456,415.899,55366045,0
+SPY.US,D,20210729,000000,416.828,418.714,416.819,417.623,50051251,0
+SPY.US,D,20210730,000000,415.028,417.057,414.896,415.592,72753644,0
+SPY.US,D,20210802,000000,417.325,417.881,414.358,414.724,62025011,0
+SPY.US,D,20210803,000000,415.527,418.215,413.307,418.093,61255386,0
+SPY.US,D,20210804,000000,416.791,418.064,415.805,416.043,49309346,0
+SPY.US,D,20210805,000000,417.211,418.761,416.884,418.677,41118712,0
+SPY.US,D,20210806,000000,419,419.787,418.714,419.356,49518049,0
+SPY.US,D,20210809,000000,419.337,419.651,418.243,419.029,43495880,0
+SPY.US,D,20210810,000000,419.47,420.265,418.79,419.536,45729300,0
+SPY.US,D,20210811,000000,420.619,420.674,419.478,420.581,46462695,0
+SPY.US,D,20210812,000000,420.436,421.988,419.517,421.853,41089969,0
+SPY.US,D,20210813,000000,422.314,422.629,421.814,422.609,41646911,0
+SPY.US,D,20210816,000000,421.297,423.738,419.718,423.604,78007918,0
+SPY.US,D,20210817,000000,421.021,421.71,417.805,420.829,97784609,0
+SPY.US,D,20210818,000000,419.804,421.385,415.986,416.233,94279408,0
+SPY.US,D,20210819,000000,413.46,418.083,413.325,416.865,97930548,0
+SPY.US,D,20210820,000000,417.22,420.514,416.725,420.187,75979766,0
+SPY.US,D,20210823,000000,421.9,424.808,420.265,423.882,58004628,0
+SPY.US,D,20210824,000000,424.56,425.106,424.034,424.56,40881363,0
+SPY.US,D,20210825,000000,424.754,425.959,424.37,425.442,42764797,0
+SPY.US,D,20210826,000000,425.174,425.404,422.839,422.935,61018691,0
+SPY.US,D,20210827,000000,423.748,427.099,423.689,426.715,81494387,0
+SPY.US,D,20210830,000000,427.405,429.386,427.155,428.59,51024112,0
+SPY.US,D,20210831,000000,428.505,428.83,427.357,427.968,62570433,0
+SPY.US,D,20210901,000000,428.896,429.426,427.948,428.199,51408207,0
+SPY.US,D,20210902,000000,429.624,430.325,428.294,429.501,45192854,0
+SPY.US,D,20210903,000000,428.361,429.921,427.958,429.396,49839190,0
+SPY.US,D,20210907,000000,429.04,429.136,427.183,427.874,54521057,0
+SPY.US,D,20210908,000000,427.327,428.075,425.404,427.347,59280163,0
+SPY.US,D,20210909,000000,427.147,428.905,425.28,425.508,61167293,0
+SPY.US,D,20210910,000000,427.47,427.901,422.046,422.167,94908532,0
+SPY.US,D,20210913,000000,425.204,425.452,420.894,423.23,88356571,0
+SPY.US,D,20210914,000000,424.706,424.916,420.054,420.953,82509466,0
+SPY.US,D,20210915,000000,421.385,424.984,420.265,424.475,83137364,0
+SPY.US,D,20210916,000000,423.94,424.936,420.811,423.796,82076427,0
+SPY.US,D,20210917,000000,423.02,423.441,419.307,419.67,124556210,0
+SPY.US,D,20210920,000000,413.469,415.075,407.746,412.674,175062854,0
+SPY.US,D,20210921,000000,415.047,416.35,411.754,412.292,97316429,0
+SPY.US,D,20210922,000000,414.588,418.37,412.396,416.301,107649077,0
+SPY.US,D,20210923,000000,418.196,422.991,417.956,421.366,80351200,0
+SPY.US,D,20210924,000000,419.708,422.781,419.488,422.065,65309648,0
+SPY.US,D,20210927,000000,421.011,422.197,420.147,420.848,64548450,0
+SPY.US,D,20210928,000000,418.045,418.379,411.633,412.377,137189333,0
+SPY.US,D,20210929,000000,413.766,415.527,412.492,413.067,86591611,0
+SPY.US,D,20210930,000000,414.558,415.268,407.669,408.012,147780341,0
+SPY.US,D,20211001,000000,409.766,414.568,406.203,412.864,135931203,0
+SPY.US,D,20211004,000000,411.689,412.598,405.371,407.535,135226359,0
+SPY.US,D,20211005,000000,409.066,414.053,408.25,411.783,95377390,0
+SPY.US,D,20211006,000000,408.138,413.698,406.502,413.486,118884219,0
+SPY.US,D,20211007,000000,416.81,419.938,416.627,417.067,76187777,0
+SPY.US,D,20211008,000000,417.842,418.234,415.668,416.301,78417436,0
+SPY.US,D,20211011,000000,415.64,418.588,413.22,413.287,68610581,0
+SPY.US,D,20211012,000000,414.227,414.636,411.476,412.283,74866397,0
+SPY.US,D,20211013,000000,413.307,414.588,410.292,413.756,76752033,0
+SPY.US,D,20211014,000000,417.469,420.866,416.992,420.714,73873168,0
+SPY.US,D,20211015,000000,422.858,424.293,422.235,423.92,69690673,0
+SPY.US,D,20211018,000000,422.12,425.517,421.451,425.184,65434168,0
+SPY.US,D,20211019,000000,426.819,428.525,426.199,428.467,49429975,0
+SPY.US,D,20211020,000000,428.915,430.447,428.801,430.14,52138018,0
+SPY.US,D,20211021,000000,429.527,431.49,429.089,431.27,43443928,0
+SPY.US,D,20211022,000000,430.829,432.286,428.84,430.82,61891652,0
+SPY.US,D,20211025,000000,431.91,433.462,430.121,433.125,47555380,0
+SPY.US,D,20211026,000000,434.688,435.921,433.135,433.518,58978270,0
+SPY.US,D,20211027,000000,433.988,434.658,431.52,431.587,76188301,0
+SPY.US,D,20211028,000000,433.041,435.837,433.032,435.76,54101021,0
+SPY.US,D,20211029,000000,433.433,436.937,433.135,436.649,73794916,0
+SPY.US,D,20211101,000000,437.646,438.019,435.645,437.398,50941178,0
+SPY.US,D,20211102,000000,437.569,439.474,437.434,439.168,51440534,0
+SPY.US,D,20211103,000000,438.592,442.248,438.142,441.847,55228395,0
+SPY.US,D,20211104,000000,442.45,444.01,442.105,443.924,55583119,0
+SPY.US,D,20211105,000000,446.182,447.484,443.933,445.463,69827775,0
+SPY.US,D,20211108,000000,446.587,447.081,445.157,445.848,53014803,0
+SPY.US,D,20211109,000000,446.22,446.459,442.947,444.374,53797272,0
+SPY.US,D,20211110,000000,442.66,444.374,439.3,440.802,73024206,0
+SPY.US,D,20211111,000000,442.306,442.383,440.918,440.938,36652693,0
+SPY.US,D,20211112,000000,442.22,444.832,441.263,444.268,56234762,0
+SPY.US,D,20211115,000000,445.57,445.733,443.282,444.422,49412802,0
+SPY.US,D,20211116,000000,444.154,447.322,444.078,446.182,51386981,0
+SPY.US,D,20211117,000000,445.913,446.095,444.471,445.091,50336038,0
+SPY.US,D,20211118,000000,446.142,446.881,443.39,446.613,53246627,0
+SPY.US,D,20211119,000000,446.498,447.752,445.433,445.809,60282950,0
+SPY.US,D,20211122,000000,447.703,450.231,444.344,444.554,76529030,0
+SPY.US,D,20211123,000000,444.221,446.011,441.589,445.138,76996631,0
+SPY.US,D,20211124,000000,443.12,446.459,442.288,446.338,65061405,0
+SPY.US,D,20211126,000000,439.576,441.062,435.233,436.382,118502837,0
+SPY.US,D,20211129,000000,441.224,443.598,439.003,441.733,90735179,0
+SPY.US,D,20211130,000000,439.26,441.186,432.887,433.135,156250915,0
+SPY.US,D,20211201,000000,438.919,441.798,428.131,428.331,139344973,0
+SPY.US,D,20211202,000000,428.544,436.477,428.15,434.88,134245897,0
+SPY.US,D,20211203,000000,436.573,437.646,426.819,431.109,144441664,0
+SPY.US,D,20211206,000000,433.683,438.104,431.242,436.208,104101857,0
+SPY.US,D,20211207,000000,441.549,445.799,436.076,445.224,100428179,0
+SPY.US,D,20211208,000000,445.628,446.872,443.857,446.409,75978767,0
+SPY.US,D,20211209,000000,445.101,446.518,443.197,443.4,64444808,0
+SPY.US,D,20211210,000000,446.132,447.713,443.55,447.561,81154520,0
+SPY.US,D,20211213,000000,447.043,447.399,443.321,443.608,92266416,0
+SPY.US,D,20211214,000000,440.296,442.813,437.598,440.553,102299745,0
+SPY.US,D,20211215,000000,440.612,447.673,438.058,447.435,122951429,0
+SPY.US,D,20211216,000000,449.312,449.6,441.924,443.492,122603687,0
+SPY.US,D,20211217,000000,440.382,443.427,437.052,438.773,142157189,0
+SPY.US,D,20211220,000000,433.636,434.515,430.447,434.113,112285292,0
+SPY.US,D,20211221,000000,437.578,441.961,435.377,441.818,73162173,0
+SPY.US,D,20211222,000000,441.559,446.356,441.358,446.24,61721350,0
+SPY.US,D,20211223,000000,447.245,450.528,447.139,449.015,59153067,0
+SPY.US,D,20211227,000000,450.403,455.419,450.355,455.37,59539674,0
+SPY.US,D,20211228,000000,455.813,456.844,454.223,454.998,49547294,0
+SPY.US,D,20211229,000000,455.101,456.604,454.088,455.58,57123175,0
+SPY.US,D,20211230,000000,456.013,457.028,453.849,454.318,57988966,0
+SPY.US,D,20211231,000000,453.82,454.988,452.902,453.169,68373698,0
+SPY.US,D,20220103,000000,454.452,455.934,452.116,455.803,76161734,0
+SPY.US,D,20220104,000000,457.237,457.965,453.763,455.647,74600569,0
+SPY.US,D,20220105,000000,455.276,456.062,446.805,446.9,109564614,0
+SPY.US,D,20220106,000000,446.429,449.227,444.078,446.478,91034613,0
+SPY.US,D,20220107,000000,446.488,447.673,443.34,444.71,89203303,0
+SPY.US,D,20220110,000000,441.473,444.374,435.654,444.154,125100276,0
+SPY.US,D,20220111,000000,443.884,448.297,440.851,448.201,77875157,0
+SPY.US,D,20220112,000000,449.963,451.493,447.425,449.417,70855552,0
+SPY.US,D,20220113,000000,450.528,451.19,442.181,443.224,95556238,0
+SPY.US,D,20220114,000000,440.039,443.761,438.802,443.409,100500872,0
+SPY.US,D,20220118,000000,438.65,438.861,434.429,435.551,115154453,0
+SPY.US,D,20220119,000000,437.119,438.526,430.756,431.032,114614897,0
+SPY.US,D,20220120,000000,432.937,437.703,424.112,426.255,128263059,0
+SPY.US,D,20220121,000000,425.125,427.51,417.861,417.89,211995363,0
+SPY.US,D,20220124,000000,412.214,420.177,401.456,419.661,264635413,0
+SPY.US,D,20220125,000000,413.191,419.546,407.554,414.54,176073739,0
+SPY.US,D,20220126,000000,420.504,423.672,409.191,413.495,195351777,0
+SPY.US,D,20220127,000000,418.158,421.337,409.756,411.456,157083656,0
+SPY.US,D,20220128,000000,412.838,421.73,408.194,421.681,172363603,0
+SPY.US,D,20220131,000000,421.001,429.624,419.633,429.269,159570861,0
+SPY.US,D,20220201,000000,430.009,432.82,426.439,432.169,129076036,0
+SPY.US,D,20220202,000000,434.612,437.109,432.267,436.372,123003041,0
+SPY.US,D,20220203,000000,430.267,432.188,425.271,426.112,123698427,0
+SPY.US,D,20220204,000000,425.874,432.01,423.47,428.122,124149004,0
+SPY.US,D,20220207,000000,428.887,430.307,425.404,426.744,88533863,0
+SPY.US,D,20220208,000000,426.235,431.193,424.799,430.257,84906662,0
+SPY.US,D,20220209,000000,434.343,436.881,434.133,436.553,97041158,0
+SPY.US,D,20220210,000000,430.639,436.717,426.686,428.706,146839151,0
+SPY.US,D,20220211,000000,428.791,430.888,418.809,420.255,160580337,0
+SPY.US,D,20220214,000000,419.738,421.347,415.372,418.886,128919746,0
+SPY.US,D,20220215,000000,423.376,425.805,422.848,425.633,92921779,0
+SPY.US,D,20220216,000000,423.566,427.5,421.671,426.112,88943373,0
+SPY.US,D,20220217,000000,422.887,426.084,416.398,417.01,107175180,0
+SPY.US,D,20220218,000000,417.268,418.54,412.013,414.309,139019659,0
+SPY.US,D,20220222,000000,412.081,415.527,406.33,409.87,130371925,0
+SPY.US,D,20220223,000000,412.82,413.383,402.021,402.595,138951647,0
+SPY.US,D,20220224,000000,392.164,409.096,391.8,408.654,224228181,0
+SPY.US,D,20220225,000000,409.908,417.757,408.233,417.671,127660168,0
+SPY.US,D,20220228,000000,412.214,418.102,410.941,416.598,152615423,0
+SPY.US,D,20220301,000000,415.085,417.116,407.515,410.253,144409919,0
+SPY.US,D,20220302,000000,412.541,419.546,411.773,417.805,123386188,0
+SPY.US,D,20220303,000000,420.265,420.876,413.899,415.728,110573674,0
+SPY.US,D,20220304,000000,411.947,413.486,408.25,412.349,119567770,0
+SPY.US,D,20220307,000000,411.754,412.473,400.127,400.194,144525891,0
+SPY.US,D,20220308,000000,400.374,407.611,396.08,397.161,172694138,0
+SPY.US,D,20220309,000000,405.639,409.812,403.429,407.804,122615056,0
+SPY.US,D,20220310,000000,403.141,406.874,401.152,405.965,98490358,0
+SPY.US,D,20220311,000000,408.482,409.104,400.29,400.806,100233959,0
+SPY.US,D,20220314,000000,401.582,405.074,396.719,397.866,100331336,0
+SPY.US,D,20220315,000000,400.519,407.258,399.228,406.626,111325565,0
+SPY.US,D,20220316,000000,410.166,415.698,405.316,415.64,151923458,0
+SPY.US,D,20220317,000000,413.698,420.839,413.316,420.839,107613026,0
+SPY.US,D,20220318,000000,419.211,425.776,418.466,425.452,111111872,0
+SPY.US,D,20220321,000000,425.28,427.308,421.776,425.327,92309533,0
+SPY.US,D,20220322,000000,426.734,431.252,426.734,430.307,77996169,0
+SPY.US,D,20220323,000000,427.739,429.251,424.677,424.764,82985916,0
+SPY.US,D,20220324,000000,426.81,431.175,425.682,431.165,67638351,0
+SPY.US,D,20220325,000000,431.807,433.548,429.194,433.271,80556948,0
+SPY.US,D,20220328,000000,432.67,436.353,430.756,436.353,71601220,0
+SPY.US,D,20220329,000000,440.286,442.248,437.569,441.75,90462062,0
+SPY.US,D,20220330,000000,440.592,441.412,436.885,439.022,83237555,0
+SPY.US,D,20220331,000000,438.248,439.08,431.807,432.267,127154449,0
+SPY.US,D,20220401,000000,433.866,434.007,429.872,433.489,93039872,0
+SPY.US,D,20220404,000000,433.693,437.31,432.859,437.204,62272272,0
+SPY.US,D,20220405,000000,435.691,438.19,430.525,431.682,77540739,0
+SPY.US,D,20220406,000000,427.719,429.673,424.448,427.367,111689057,0
+SPY.US,D,20220407,000000,426.475,431.358,424.504,429.518,81597473,0
+SPY.US,D,20220408,000000,428.755,431.3,426.81,428.371,82825655,0
+SPY.US,D,20220411,000000,425.059,425.912,420.543,421.051,93793986,0
+SPY.US,D,20220412,000000,424.074,426.629,417.919,419.488,88144750,0
+SPY.US,D,20220413,000000,419.239,425.059,419.058,424.293,77390174,0
+SPY.US,D,20220414,000000,424.521,425.653,418.906,419.009,102255887,0
+SPY.US,D,20220418,000000,418.074,420.885,416.923,419.181,68960681,0
+SPY.US,D,20220419,000000,419.078,426.677,418.906,425.95,81308893,0
+SPY.US,D,20220420,000000,427.749,428.371,424.456,425.633,68147760,0
+SPY.US,D,20220421,000000,429.297,430.706,418.35,419.268,89245668,0
+SPY.US,D,20220422,000000,418.168,419.291,407.19,407.764,138409058,0
+SPY.US,D,20220425,000000,405.496,410.301,400.873,410.128,125010271,0
+SPY.US,D,20220426,000000,407.562,407.764,398.222,398.251,108657349,0
+SPY.US,D,20220427,000000,399.341,404.78,397.205,399.37,127499283,0
+SPY.US,D,20220428,000000,404.176,411.209,399.687,409.458,110175237,0
+SPY.US,D,20220429,000000,405.42,407.602,393.571,394.327,152011890,0
+SPY.US,D,20220502,000000,394.394,398.079,387.647,396.7,165407976,0
+SPY.US,D,20220503,000000,397.205,400.959,395.628,398.519,104511379,0
+SPY.US,D,20220504,000000,399.19,411.227,395.962,410.656,150712978,0
+SPY.US,D,20220505,000000,406.338,406.769,391.877,396.06,180679660,0
+SPY.US,D,20220506,000000,393.465,397.006,388.326,393.693,158573066,0
+SPY.US,D,20220509,000000,387.721,388.976,379.491,381.091,162559319,0
+SPY.US,D,20220510,000000,387.138,388.66,377.885,381.97,138435626,0
+SPY.US,D,20220511,000000,380.993,386.709,375.146,375.902,148741506,0
+SPY.US,D,20220512,000000,372.667,378.821,368.627,375.509,130697227,0
+SPY.US,D,20220513,000000,379.691,385.886,378.639,384.488,108843441,0
+SPY.US,D,20220516,000000,382.814,386.641,380.547,382.927,82146243,0
+SPY.US,D,20220517,000000,389.091,391.044,385.315,390.804,86751040,0
+SPY.US,D,20220518,000000,386.191,386.477,373.795,375.05,122948630,0
+SPY.US,D,20220519,000000,371.949,377.233,370.505,372.754,102925892,0
+SPY.US,D,20220520,000000,376.381,379.998,364.217,372.918,137322890,0
+SPY.US,D,20220523,000000,375.979,380.667,373.634,379.894,79839736,0
+SPY.US,D,20220524,000000,375.72,378.2,370.361,376.993,95547499,0
+SPY.US,D,20220525,000000,375.481,382.315,375.078,380.322,95572612,0
+SPY.US,D,20220526,000000,381.567,389.578,381.358,387.923,85851063,0
+SPY.US,D,20220527,000000,390.412,397.56,390.211,397.446,88567980,0
+SPY.US,D,20220531,000000,395.812,398.595,392.443,395.216,100236804,0
+SPY.US,D,20220601,000000,397.362,398.386,389.476,392.019,90466524,0
+SPY.US,D,20220602,000000,391.858,399.532,389.578,399.487,83177677,0
+SPY.US,D,20220603,000000,394.71,396.279,391.943,392.93,75095632,0
+SPY.US,D,20220606,000000,397.006,398.737,392.941,394.125,60086362,0
+SPY.US,D,20220607,000000,390.594,398.367,390.123,397.905,61928916,0
+SPY.US,D,20220608,000000,396.172,397.983,392.776,393.581,67234083,0
+SPY.US,D,20220609,000000,391.78,394.079,384.219,384.219,90157240,0
+SPY.US,D,20220610,000000,377.94,378.801,373.03,373.079,138850068,0
+SPY.US,D,20220613,000000,363.556,365.432,357.286,358.916,177624352,0
+SPY.US,D,20220614,000000,360.683,361.727,354.693,357.832,108673564,0
+SPY.US,D,20220615,000000,361.172,367.433,356.156,362.934,131299089,0
+SPY.US,D,20220616,000000,354.615,355.029,348.462,350.923,140500281,0
+SPY.US,D,20220617,000000,351.346,355.066,348.135,351.681,115593664,0
+SPY.US,D,20220621,000000,357.479,361.934,357.4,360.535,79908671,0
+SPY.US,D,20220622,000000,356.258,364.044,355.834,359.881,93690334,0
+SPY.US,D,20220623,000000,362.043,364.148,358.439,363.408,82488942,0
+SPY.US,D,20220624,000000,366.619,374.973,366.587,374.963,102003411,0
+SPY.US,D,20220627,000000,375.894,376.192,372.426,373.53,68670915,0
+SPY.US,D,20220628,000000,375.106,377.924,365.782,365.898,90184883,0
+SPY.US,D,20220629,000000,366.455,367.455,363.754,365.6,68323847,0
+SPY.US,D,20220630,000000,361.659,365.906,358.122,362.629,117044250,0
+SPY.US,D,20220701,000000,361.966,366.91,359.312,366.465,77857029,0
+SPY.US,D,20220705,000000,361.313,367.178,358.449,367.158,84721285,0
+SPY.US,D,20220706,000000,367.3,370.914,364.889,368.397,73265607,0
+SPY.US,D,20220707,000000,370.195,374.724,368.414,373.916,67127399,0
+SPY.US,D,20220708,000000,372.263,375.501,370.714,373.606,75316613,0
+SPY.US,D,20220711,000000,370.896,371.877,368.637,369.338,60720115,0
+SPY.US,D,20220712,000000,368.782,371.193,364.302,366.071,64727658,0
+SPY.US,D,20220713,000000,360.565,367.119,360.139,364.148,87620320,0
+SPY.US,D,20220714,000000,359.132,364.359,356.66,363.264,93321433,0
+SPY.US,D,20220715,000000,367.724,370.32,365.792,370.204,82247847,0
+SPY.US,D,20220718,000000,373.328,374.01,365.908,367.149,65751796,0
+SPY.US,D,20220719,000000,371.118,377.645,370.454,377.067,81671084,0
+SPY.US,D,20220720,000000,377.26,380.903,375.876,379.472,74740282,0
+SPY.US,D,20220721,000000,378.884,383.383,376.452,383.335,67520573,0
+SPY.US,D,20220722,000000,383.461,384.672,377.531,379.779,75108099,0
+SPY.US,D,20220725,000000,380.412,381.106,377.972,380.242,55793736,0
+SPY.US,D,20220726,000000,378.577,378.789,374.837,375.741,55081023,0
+SPY.US,D,20220727,000000,379.076,387.267,378.779,385.498,85661878,0
+SPY.US,D,20220728,000000,386.315,391.036,382.72,390.333,76948660,0
+SPY.US,D,20220729,000000,391.784,397.023,391.006,396.023,90511384,0
+SPY.US,D,20220801,000000,393.294,397.39,392.573,394.851,72819547,0
+SPY.US,D,20220802,000000,393.264,396.994,391.054,392.246,65992933,0
+SPY.US,D,20220803,000000,394.4,399.569,394.111,398.389,70554864,0
+SPY.US,D,20220804,000000,398.302,399.005,396.456,398.117,47497302,0
+SPY.US,D,20220805,000000,393.785,398.099,393.726,397.445,59105526,0
+SPY.US,D,20220808,000000,399.158,401.436,395.869,396.985,56204120,0
+SPY.US,D,20220809,000000,396.244,396.755,394.322,395.407,46743278,0
+SPY.US,D,20220810,000000,402.549,403.858,400.571,403.713,71434096,0
+SPY.US,D,20220811,000000,406.598,408.481,402.963,403.713,61888140,0
+SPY.US,D,20220812,000000,405.674,410.655,404.714,410.547,64181870,0
+SPY.US,D,20220815,000000,408.303,412.769,408.248,412.239,56227335,0
+SPY.US,D,20220816,000000,411.153,414.998,410.337,413.047,61679385,0
+SPY.US,D,20220817,000000,409.406,412.853,408.089,410.115,66126068,0
+SPY.US,D,20220818,000000,410.318,411.999,409.01,411.309,50999666,0
+SPY.US,D,20220819,000000,408.509,408.779,404.893,405.782,70759128,0
+SPY.US,D,20220822,000000,400.887,401.06,396.418,397.331,80828082,0
+SPY.US,D,20220823,000000,396.898,399.32,395.814,396.37,51085017,0
+SPY.US,D,20220824,000000,396.141,399.023,395.447,397.638,51160497,0
+SPY.US,D,20220825,000000,399.148,403.3,398.044,403.252,52996082,0
+SPY.US,D,20220826,000000,403.137,403.685,389.544,389.602,107243116,0
+SPY.US,D,20220829,000000,386.595,390.112,385.651,387.027,68006354,0
+SPY.US,D,20220830,000000,388.201,388.44,380.651,382.778,89105678,0
+SPY.US,D,20220831,000000,384.432,385.688,379.73,379.865,79094946,0
+SPY.US,D,20220901,000000,377.664,381.403,374.924,381.057,81914634,0
+SPY.US,D,20220902,000000,384.767,385.993,375.204,377.037,103649001,0
+SPY.US,D,20220906,000000,377.895,378.846,373.367,375.615,79727177,0
+SPY.US,D,20220907,000000,375.299,383.142,375.078,382.366,73825285,0
+SPY.US,D,20220908,000000,380.067,385.326,378.846,384.864,84080155,0
+SPY.US,D,20220909,000000,387.131,391.716,386.863,390.843,79799497,0
+SPY.US,D,20220912,000000,392.938,395.774,392.63,395.044,72048455,0
+SPY.US,D,20220913,000000,386.256,387.478,376.731,377.866,127903917,0
+SPY.US,D,20220914,000000,379.183,380.847,375.962,379.308,88451635,0
+SPY.US,D,20220915,000000,377.73,380.611,373.713,375.001,91166958,0
+SPY.US,D,20220916,000000,370.775,372.81,368.815,372.145,106801045,0
+SPY.US,D,20220919,000000,368.957,375.031,368.881,375.031,75920192,0
+SPY.US,D,20220920,000000,371.663,372.684,367.931,370.726,80060655,0
+SPY.US,D,20220921,000000,372.675,375.763,364.251,364.261,110594786,0
+SPY.US,D,20220922,000000,363.476,365.136,360.445,361.199,92698145,0
+SPY.US,D,20220923,000000,357.686,357.725,350.649,355.146,126757561,0
+SPY.US,D,20220926,000000,353.659,357.327,350.397,351.635,95918814,0
+SPY.US,D,20220927,000000,355.214,357.512,348.313,350.736,112198094,0
+SPY.US,D,20220928,000000,351.7,359.345,349.983,357.637,114796656,0
+SPY.US,D,20220929,000000,354.047,354.336,347.185,350.166,117024266,0
+SPY.US,D,20220930,000000,349.201,353.178,344.619,344.75,159252560,0
+SPY.US,D,20221003,000000,348.515,355.726,346.71,353.855,92992216,0
+SPY.US,D,20221004,000000,359.441,364.847,353.814,364.818,107337673,0
+SPY.US,D,20221005,000000,360.398,366.257,358.042,363.97,91240452,0
+SPY.US,D,20221006,000000,362.549,365.543,359.712,360.214,85301681,0
+SPY.US,D,20221007,000000,356.131,360.305,348.38,350.166,111675328,0
+SPY.US,D,20221010,000000,351.296,351.537,345.226,347.493,78784120,0
+SPY.US,D,20221011,000000,345.77,350.397,343.333,345.293,95816805,0
+SPY.US,D,20221012,000000,345.705,347.298,343.902,344.152,79767367,0
+SPY.US,D,20221013,000000,337.052,354.723,335.997,353.238,152563069,0
+SPY.US,D,20221014,000000,355.726,357.377,344.54,345.186,128197754,0
+SPY.US,D,20221017,000000,351.345,355.174,344.85,354.056,96526962,0
+SPY.US,D,20221018,000000,362.078,362.386,354.733,358.217,100665588,0
+SPY.US,D,20221019,000000,356.15,358.913,352.83,355.677,82621751,0
+SPY.US,D,20221020,000000,355.224,359.702,351.924,352.695,91465708,0
+SPY.US,D,20221021,000000,352.415,361.758,350.891,361.266,135762336,0
+SPY.US,D,20221024,000000,362.81,366.835,360.128,365.686,88516922,0
+SPY.US,D,20221025,000000,365.609,371.845,365.496,371.526,81688772,0
+SPY.US,D,20221026,000000,368.341,374.094,368.081,368.727,107839715,0
+SPY.US,D,20221027,000000,369.742,371.604,366.132,366.758,84926852,0
+SPY.US,D,20221028,000000,366.653,375.966,366.469,375.484,103917861,0
+SPY.US,D,20221031,000000,372.992,374.885,371.855,372.772,100114832,0
+SPY.US,D,20221101,000000,376.565,376.805,369.952,371.141,88486557,0
+SPY.US,D,20221102,000000,370.542,375.106,361.719,361.827,131568381,0
+SPY.US,D,20221103,000000,358.54,361.179,355.959,358.1,90240089,0
+SPY.US,D,20221104,000000,363.882,365.686,357.126,363.255,107236562,0
+SPY.US,D,20221107,000000,364.568,367.327,362.465,366.728,70748703,0
+SPY.US,D,20221108,000000,367.85,371.717,364.577,368.707,87692387,0
+SPY.US,D,20221109,000000,366.709,367.878,360.611,361.113,81325245,0
+SPY.US,D,20221110,000000,374.548,381.293,372.224,380.954,146555355,0
+SPY.US,D,20221111,000000,381.826,385.453,379.914,384.644,97222816,0
+SPY.US,D,20221114,000000,382.857,386.254,381.093,381.371,74484926,0
+SPY.US,D,20221115,000000,387.192,388.311,380.764,384.624,96554128,0
+SPY.US,D,20221116,000000,382.974,383.938,381.053,381.69,70978196,0
+SPY.US,D,20221117,000000,376.875,381.208,376.565,380.525,77181858,0
+SPY.US,D,20221118,000000,383.901,383.967,379.363,382.249,96272321,0
+SPY.US,D,20221121,000000,380.908,382.047,378.998,380.862,53090515,0
+SPY.US,D,20221122,000000,382.829,386.149,381.403,385.985,62607502,0
+SPY.US,D,20221123,000000,385.647,388.909,385.416,388.417,70722471,0
+SPY.US,D,20221125,000000,387.848,388.89,387.563,388.33,31646602,0
+SPY.US,D,20221128,000000,385.203,386.864,381.362,382.135,70473945,0
+SPY.US,D,20221129,000000,382.267,383.476,379.615,381.479,54195825,0
+SPY.US,D,20221130,000000,381.729,393.496,379.789,393.496,149778306,0
+SPY.US,D,20221201,000000,394.546,395.733,390.665,393.204,79152337,0
+SPY.US,D,20221202,000000,388.253,393.667,388.147,392.751,88419351,0
+SPY.US,D,20221205,000000,389.893,390.841,384.315,385.685,80076126,0
+SPY.US,D,20221206,000000,385.522,386.073,378.012,380.125,80783129,0
+SPY.US,D,20221207,000000,379.268,381.873,378.331,379.48,68304608,0
+SPY.US,D,20221208,000000,381.391,383.533,379.584,382.453,62927524,0
+SPY.US,D,20221209,000000,381.198,383.784,379.471,379.595,84383938,0
+SPY.US,D,20221212,000000,380.395,385.068,379.722,385.068,78124228,0
+SPY.US,D,20221213,000000,395.945,396.205,385.183,387.983,128244916,0
+SPY.US,D,20221214,000000,387.636,391.391,382.52,385.503,112008782,0
+SPY.US,D,20221215,000000,380.582,381.498,374.389,376.073,121949207,0
+SPY.US,D,20221216,000000,373.485,374.837,369.471,371.634,123611103,0
+SPY.US,D,20221219,000000,371.827,372.167,366.794,368.482,82379352,0
+SPY.US,D,20221220,000000,367.715,370.623,366.377,368.985,76757804,0
+SPY.US,D,20221221,000000,371.614,375.647,371.072,374.502,80615049,0
+SPY.US,D,20221222,000000,371.418,374.487,363.392,369.16,103255972,0
+SPY.US,D,20221223,000000,368.123,371.428,366.553,371.284,61731661,0
+SPY.US,D,20221227,000000,371.166,371.516,368.123,369.821,53255143,0
+SPY.US,D,20221228,000000,369.753,371.748,364.992,365.225,73131995,0
+SPY.US,D,20221229,000000,368.103,372.68,367.57,371.798,69067957,0
+SPY.US,D,20221230,000000,369.083,370.963,366.94,370.819,86653219,0
+SPY.US,D,20230103,000000,372.699,374.698,366.359,369.257,77194556,0
+SPY.US,D,20230104,000000,371.546,374.164,368.462,372.108,88624980,0
+SPY.US,D,20230105,000000,370.13,370.246,367.26,367.861,79380657,0
+SPY.US,D,20230106,000000,370.993,377.431,367.893,376.297,107452126,0
+SPY.US,D,20230109,000000,378.517,381.747,375.899,376.084,76294570,0
+SPY.US,D,20230110,000000,375.492,378.789,374.542,378.721,67404673,0
+SPY.US,D,20230111,000000,380.32,383.588,379.497,383.51,71037975,0
+SPY.US,D,20230112,000000,384.626,386.388,380.507,384.907,92980836,0
+SPY.US,D,20230113,000000,381.668,386.982,381.398,386.401,65904976,0
+SPY.US,D,20230117,000000,386.383,388.078,385.005,385.691,64639915,0
+SPY.US,D,20230118,000000,386.895,387.972,379.399,379.603,102752079,0
+SPY.US,D,20230119,000000,377.538,379.207,375.502,376.84,89681892,0
+SPY.US,D,20230120,000000,378.255,384.015,376.588,383.86,94681118,0
+SPY.US,D,20230123,000000,384.675,390.42,383.705,388.467,86814715,0
+SPY.US,D,20230124,000000,386.768,388.97,385.567,388.048,61388833,0
+SPY.US,D,20230125,000000,383.928,388.535,381.609,388.196,87455628,0
+SPY.US,D,20230126,000000,390.889,392.625,387.884,392.46,74550984,0
+SPY.US,D,20230127,000000,391.398,395.768,391.191,393.362,70486326,0
+SPY.US,D,20230130,000000,390.57,392.83,388.126,388.427,76525530,0
+SPY.US,D,20230131,000000,388.95,394.188,388.6,394.139,89530151,0
+SPY.US,D,20230201,000000,392.907,401.111,390.132,398.328,104636178,0
+SPY.US,D,20230202,000000,402.264,405.608,400.343,404.125,104837602,0
+SPY.US,D,20230203,000000,399.092,404.308,398.609,399.83,97703304,0
+SPY.US,D,20230206,000000,397.348,398.801,395.708,397.388,62183372,0
+SPY.US,D,20230207,000000,396.456,403.844,395.195,402.583,93839967,0
+SPY.US,D,20230208,000000,400.587,401.943,397.483,398.182,78614397,0
+SPY.US,D,20230209,000000,401.828,401.982,393.49,394.73,81159056,0
+SPY.US,D,20230210,000000,393.537,396.039,392.712,395.649,72985750,0
+SPY.US,D,20230213,000000,396.31,400.432,395.846,400.295,66946197,0
+SPY.US,D,20230214,000000,398.753,402.448,396.109,400.111,91157076,0
+SPY.US,D,20230215,000000,397.89,401.488,397.038,401.411,63616850,0
+SPY.US,D,20230216,000000,396.379,400.372,395.748,395.883,78824792,0
+SPY.US,D,20230217,000000,393.731,395.136,391.782,394.892,92052774,0
+SPY.US,D,20230221,000000,390.822,391.889,386.711,386.972,85244155,0
+SPY.US,D,20230222,000000,387.39,388.95,384.965,386.438,86364542,0
+SPY.US,D,20230223,000000,389.367,389.989,384.218,388.496,99256068,0
+SPY.US,D,20230224,000000,383.414,385.188,381.688,384.345,111582340,0
+SPY.US,D,20230227,000000,387.728,389.106,384.704,385.654,82963728,0
+SPY.US,D,20230228,000000,385.17,387.157,384.123,384.227,99458379,0
+SPY.US,D,20230301,000000,383.404,384.646,381.436,382.754,102828975,0
+SPY.US,D,20230302,000000,380.758,386.585,380.417,385.731,88079032,0
+SPY.US,D,20230303,000000,387.574,392.171,386.915,391.919,92941907,0
+SPY.US,D,20230306,000000,392.751,395.079,391.742,392.19,75075429,0
+SPY.US,D,20230307,000000,392.142,392.383,385.553,386.177,111702161,0
+SPY.US,D,20230308,000000,386.294,387.574,384.549,386.808,77087197,0
+SPY.US,D,20230309,000000,387.602,389.289,378.672,379.671,115450702,0
+SPY.US,D,20230310,000000,379.117,381.223,372.65,374.194,195179136,0
+SPY.US,D,20230313,000000,370.218,378.537,369.093,373.659,162730895,0
+SPY.US,D,20230314,000000,378.643,381.505,375.298,379.835,154441601,0
+SPY.US,D,20230315,000000,374.174,377.664,372.059,377.46,178414042,0
+SPY.US,D,20230316,000000,375.076,384.433,374.561,384.084,148255354,0
+SPY.US,D,20230317,000000,382.737,383.885,378.191,379.592,144403419,0
+SPY.US,D,20230320,000000,380.379,383.661,379.67,383.241,95604746,0
+SPY.US,D,20230321,000000,386.649,388.762,385.035,388.275,94031260,0
+SPY.US,D,20230322,000000,388.099,391.758,381.616,381.656,114807520,0
+SPY.US,D,20230323,000000,384.556,388.644,379.943,382.688,122620563,0
+SPY.US,D,20230324,000000,381.395,385.287,379.018,385.199,110722139,0
+SPY.US,D,20230327,000000,387.506,388.284,385.015,385.918,76037684,0
+SPY.US,D,20230328,000000,385.218,385.918,383.194,385.052,64593847,0
+SPY.US,D,20230329,000000,389.262,390.892,388.05,390.649,79620680,0
+SPY.US,D,20230330,000000,393.316,393.569,391.048,392.937,71753092,0
+SPY.US,D,20230331,000000,393.872,398.775,393.764,398.475,115132218,0
+SPY.US,D,20230403,000000,397.95,400.402,397.55,399.993,69237059,0
+SPY.US,D,20230404,000000,400.645,400.937,396.383,397.775,68425868,0
+SPY.US,D,20230405,000000,397.035,397.802,395.059,396.733,66986193,0
+SPY.US,D,20230406,000000,395.924,398.562,394.862,398.281,65489388,0
+SPY.US,D,20230410,000000,395.77,398.766,395.146,398.69,65425379,0
+SPY.US,D,20230411,000000,399.322,400.218,398.019,398.795,60922221,0
+SPY.US,D,20230412,000000,400.888,401.181,396.577,397.172,88787586,0
+SPY.US,D,20230413,000000,398.271,402.808,397.115,402.446,88165372,0
+SPY.US,D,20230414,000000,401.804,404.022,399.127,401.463,80302482,0
+SPY.US,D,20230417,000000,401.376,402.923,400.125,402.903,68256210,0
+SPY.US,D,20230418,000000,404.502,404.635,401.775,403.166,65301018,0
+SPY.US,D,20230419,000000,401.229,404.013,401.172,403.1,56740104,0
+SPY.US,D,20230420,000000,400.247,402.67,399.332,400.898,77917761,0
+SPY.US,D,20230421,000000,401.199,401.677,399.235,401.209,75469551,0
+SPY.US,D,20230424,000000,401.005,402.057,399.653,401.629,66094265,0
+SPY.US,D,20230425,000000,399.634,400.198,395.195,395.253,100444725,0
+SPY.US,D,20230426,000000,395.875,396.966,393.014,393.579,82650636,0
+SPY.US,D,20230427,000000,396.149,401.686,395.894,401.415,95514938,0
+SPY.US,D,20230428,000000,400.519,404.85,400.461,404.841,91882869,0
+SPY.US,D,20230501,000000,404.393,406.486,404.194,404.432,63823893,0
+SPY.US,D,20230502,000000,403.711,403.76,396.946,399.886,106847187,0
+SPY.US,D,20230503,000000,400.392,402.836,396.897,397.142,94038987,0
+SPY.US,D,20230504,000000,396.082,396.412,392.975,394.328,97501393,0
+SPY.US,D,20230505,000000,398.009,402.69,397.747,401.629,90299303,0
+SPY.US,D,20230508,000000,401.959,402.221,400.315,401.735,51417638,0
+SPY.US,D,20230509,000000,400.169,401.104,399.74,399.975,50568345,0
+SPY.US,D,20230510,000000,402.845,403.483,397.969,401.844,98776447,0
+SPY.US,D,20230511,000000,400.966,401.435,399.038,401.143,72078790,0
+SPY.US,D,20230512,000000,402.399,402.612,398.163,400.615,72412163,0
+SPY.US,D,20230515,000000,401.229,402.408,399.292,401.998,55776465,0
+SPY.US,D,20230516,000000,400.879,401.809,399.302,399.312,59286151,0
+SPY.US,D,20230517,000000,401.356,404.769,399.687,404.16,89677902,0
+SPY.US,D,20230518,000000,403.839,408.481,403.615,408.053,99839051,0
+SPY.US,D,20230519,000000,408.967,409.502,406.222,407.46,106636400,0
+SPY.US,D,20230522,000000,407.48,409.182,406.222,407.623,62409323,0
+SPY.US,D,20230523,000000,405.96,407.557,402.651,403.05,88749690,0
+SPY.US,D,20230524,000000,401.425,401.814,398.952,400.13,91657399,0
+SPY.US,D,20230525,000000,403.682,405.065,401.415,403.595,93453206,0
+SPY.US,D,20230526,000000,404.256,409.55,404.179,408.822,96400144,0
+SPY.US,D,20230530,000000,410.779,411.314,407.57,408.977,74194083,0
+SPY.US,D,20230531,000000,407.129,408.043,405.123,406.709,113847111,0
+SPY.US,D,20230601,000000,406.944,411.644,405.678,410.574,91299188,0
+SPY.US,D,20230602,000000,413.182,417.309,412.647,416.51,93930496,0
+SPY.US,D,20230605,000000,416.861,418.166,415.002,415.713,67253228,0
+SPY.US,D,20230606,000000,415.294,417.15,414.632,416.618,65775856,0
+SPY.US,D,20230607,000000,417.017,418.166,414.75,415.178,87711800,0
+SPY.US,D,20230608,000000,415.247,418.146,414.468,417.689,63649840,0
+SPY.US,D,20230609,000000,418.496,420.472,417.437,418.438,87993299,0
+SPY.US,D,20230612,000000,419.431,422.313,418.701,422.234,78345509,0
+SPY.US,D,20230613,000000,423.714,425.67,423.042,425.019,98526567,0
+SPY.US,D,20230614,000000,425.358,427.355,422.031,425.524,103368023,0
+SPY.US,D,20230615,000000,424.698,432.066,424.599,430.801,113324488,0
+SPY.US,D,20230616,000000,432.809,433.385,428.855,429.333,116858871,0
+SPY.US,D,20230620,000000,427.369,428.267,425.005,427.106,77956882,0
+SPY.US,D,20230621,000000,426.109,426.921,424.321,424.917,78798161,0
+SPY.US,D,20230622,000000,423.95,426.558,423.607,426.451,72303413,0
+SPY.US,D,20230623,000000,422.954,425.035,422.504,423.227,94246454,0
+SPY.US,D,20230626,000000,422.651,424.594,421.253,421.496,74541372,0
+SPY.US,D,20230627,000000,422.386,426.743,421.927,426.119,74531278,0
+SPY.US,D,20230628,000000,425.025,427.359,424.4,426.334,77420129,0
+SPY.US,D,20230629,000000,425.914,428.18,425.502,428.013,69483558,0
+SPY.US,D,20230630,000000,431.267,434.06,430.945,433.065,107439982,0
+SPY.US,D,20230703,000000,432.714,433.846,432.431,433.563,33566930,0
+SPY.US,D,20230705,000000,431.728,433.661,431.718,432.918,59796446,0
+SPY.US,D,20230706,000000,429.293,429.958,426.988,429.527,82560925,0
+SPY.US,D,20230707,000000,428.522,432.44,428.199,428.444,88165970,0
+SPY.US,D,20230710,000000,428.083,429.705,427.501,429.527,63916461,0
+SPY.US,D,20230711,000000,430.301,432.761,429.313,432.264,65984367,0
+SPY.US,D,20230712,000000,436.103,437.167,434.657,435.741,94092906,0
+SPY.US,D,20230713,000000,437.578,440.002,437.138,439.201,74133657,0
+SPY.US,D,20230714,000000,440.093,440.959,438.153,438.927,71462686,0
+SPY.US,D,20230717,000000,438.779,441.514,438.731,440.45,53922878,0
+SPY.US,D,20230718,000000,440.118,444.379,439.677,443.723,82649103,0
+SPY.US,D,20230719,000000,444.523,445.911,443.648,444.711,67445986,0
+SPY.US,D,20230720,000000,443.703,444.612,441.036,441.758,72256806,0
+SPY.US,D,20230721,000000,443.498,443.699,441.749,441.758,72956916,0
+SPY.US,D,20230724,000000,442.922,444.553,441.875,443.733,55297722,0
+SPY.US,D,20230725,000000,443.458,446.209,443.411,444.944,56493128,0
+SPY.US,D,20230726,000000,443.997,446.458,442.932,445.014,72728929,0
+SPY.US,D,20230727,000000,448.442,448.852,441.144,442.062,94369119,0
+SPY.US,D,20230728,000000,445.376,447.232,442.064,446.389,81899163,0
+SPY.US,D,20230731,000000,446.869,447.601,445.535,447.241,63503901,0
+SPY.US,D,20230801,000000,445.754,446.712,444.994,445.961,56811423,0
+SPY.US,D,20230802,000000,442.805,443.07,438.994,439.757,96149134,0
+SPY.US,D,20230803,000000,437.716,440.402,437.061,438.496,65939268,0
+SPY.US,D,20230804,000000,440.334,442.459,435.986,436.513,102490811,0
+SPY.US,D,20230807,000000,438.369,440.475,437.666,440.324,59734040,0
+SPY.US,D,20230808,000000,437.755,440.309,435.009,438.408,73044644,0
+SPY.US,D,20230809,000000,438.682,438.848,434.705,435.477,80648117,0
+SPY.US,D,20230810,000000,437.86,441.291,434.452,435.634,95199372,0
+SPY.US,D,20230811,000000,433.737,436.406,433.126,435.38,70311230,0
+SPY.US,D,20230814,000000,434.452,437.783,434.139,437.783,48996571,0
+SPY.US,D,20230815,000000,435.986,436.347,432.107,432.685,77493375,0
+SPY.US,D,20230816,000000,432.264,433.945,429.402,429.509,81996829,0
+SPY.US,D,20230817,000000,430.993,431.258,425.709,426.235,97969019,0
+SPY.US,D,20230818,000000,423.383,427.486,423.032,426.442,101183748,0
+SPY.US,D,20230821,000000,427.466,429.968,425.289,429.215,70339947,0
+SPY.US,D,20230822,000000,431.013,431.013,427.486,428.053,66597608,0
+SPY.US,D,20230823,000000,429.127,433.444,428.98,432.819,70055454,0
+SPY.US,D,20230824,000000,434.442,434.959,426.787,426.821,90605278,0
+SPY.US,D,20230825,000000,428.571,431.13,424.977,429.831,104738818,0
+SPY.US,D,20230828,000000,432.049,433.181,429.834,432.556,63048347,0
+SPY.US,D,20230829,000000,432.448,439.091,432.264,438.809,85041709,0
+SPY.US,D,20230830,000000,439.151,441.261,438.436,440.617,70682802,0
+SPY.US,D,20230831,000000,441.242,442.395,439.787,439.972,67643411,0
+SPY.US,D,20230901,000000,442.727,443.214,439.316,440.791,60334511,0
+SPY.US,D,20230905,000000,440.343,440.665,438.819,438.888,56467508,0
+SPY.US,D,20230906,000000,438.068,438.173,433.583,435.936,72427612,0
+SPY.US,D,20230907,000000,432.898,435.282,432.546,434.599,72015018,0
+SPY.US,D,20230908,000000,434.647,436.806,434.286,435.254,63532550,0
+SPY.US,D,20230911,000000,437.91,438.427,436.18,438.115,61599688,0
+SPY.US,D,20230912,000000,436.649,438.193,435.125,435.711,69159201,0
+SPY.US,D,20230913,000000,435.936,437.393,434.822,436.219,61619293,0
+SPY.US,D,20230914,000000,438.721,440.685,437.398,439.982,85398837,0
+SPY.US,D,20230915,000000,438.376,438.71,434.239,434.681,114084765,0
+SPY.US,D,20230918,000000,434.367,436.249,433.887,434.937,56866723,0
+SPY.US,D,20230919,000000,434.004,434.603,431.317,434.033,67844303,0
+SPY.US,D,20230920,000000,435.308,435.724,429.838,430.044,84213063,0
+SPY.US,D,20230921,000000,427.161,427.425,422.779,422.936,106176745,0
+SPY.US,D,20230922,000000,423.975,425.593,421.563,421.985,102845312,0
+SPY.US,D,20230925,000000,420.76,423.798,420.317,423.76,72291345,0
+SPY.US,D,20230926,000000,420.68,421.397,416.691,417.532,98090883,0
+SPY.US,D,20230927,000000,418.72,419.289,414.014,417.701,106798961,0
+SPY.US,D,20230928,000000,417.142,421.816,416.542,420.122,94102590,0
+SPY.US,D,20230929,000000,423.21,423.386,417.562,419.103,117412442,0
+SPY.US,D,20231002,000000,418.258,420.2,416.143,418.935,85473768,0
+SPY.US,D,20231003,000000,416.731,418.997,411.945,413.327,105834825,0
+SPY.US,D,20231004,000000,413.798,417.093,412.318,416.337,89201189,0
+SPY.US,D,20231005,000000,416.043,417.034,412.915,416.181,71544927,0
+SPY.US,D,20231006,000000,413.7,422.675,412.357,421.122,115537690,0
+SPY.US,D,20231009,000000,419.199,424.397,418.642,423.817,81981079,0
+SPY.US,D,20231010,000000,424.455,428.65,424.053,426.024,80178660,0
+SPY.US,D,20231011,000000,427.103,428.023,424.691,427.769,63700172,0
+SPY.US,D,20231012,000000,428.387,428.765,422.779,425.16,82776537,0
+SPY.US,D,20231013,000000,426.68,427.897,421.455,423.043,97104242,0
+SPY.US,D,20231016,000000,425.318,428.573,425.073,427.494,76941135,0
+SPY.US,D,20231017,000000,424.328,429.552,423.975,427.474,76830480,0
+SPY.US,D,20231018,000000,425.681,426.652,420.68,421.778,95430097,0
+SPY.US,D,20231019,000000,422.504,424.337,417.382,418.073,123748254,0
+SPY.US,D,20231020,000000,417.631,418.18,412.828,412.935,126397084,0
+SPY.US,D,20231023,000000,411.387,416.133,409.612,412.22,93874915,0
+SPY.US,D,20231024,000000,414.367,416.494,412.494,415.326,80134771,0
+SPY.US,D,20231025,000000,413.622,413.65,408.842,409.367,96106759,0
+SPY.US,D,20231026,000000,408.287,409.147,403.533,404.465,117458793,0
+SPY.US,D,20231027,000000,406.073,406.475,401.19,402.631,109513996,0
+SPY.US,D,20231030,000000,405.456,408.513,404.141,407.446,88293099,0
+SPY.US,D,20231031,000000,408.023,410.328,406.091,410.004,81257690,0
+SPY.US,D,20231101,000000,410.985,415.201,410.445,414.376,100028538,0
+SPY.US,D,20231102,000000,418.219,422.469,418.199,422.319,96836777,0
+SPY.US,D,20231103,000000,424.652,427.739,424.522,426.171,102170171,0
+SPY.US,D,20231106,000000,426.935,427.602,425.18,427.151,69187643,0
+SPY.US,D,20231107,000000,427.151,429.009,425.994,428.367,65540620,0
+SPY.US,D,20231108,000000,428.974,429.504,426.348,428.68,62980356,0
+SPY.US,D,20231109,000000,429.838,429.875,424.906,425.337,84837108,0
+SPY.US,D,20231110,000000,427.435,432.288,425.332,431.975,91348357,0
+SPY.US,D,20231113,000000,430.622,432.682,429.828,431.562,53280289,0
+SPY.US,D,20231114,000000,437.573,441.24,437.348,439.935,99119543,0
+SPY.US,D,20231115,000000,441.289,442.533,440.005,440.866,78873383,0
+SPY.US,D,20231116,000000,440.417,441.73,439.337,441.406,67998474,0
+SPY.US,D,20231117,000000,441.416,442.572,440.484,441.955,84856983,0
+SPY.US,D,20231120,000000,441.701,446.205,441.691,445.359,71456074,0
+SPY.US,D,20231121,000000,444.302,445.23,443.103,444.388,50229060,0
+SPY.US,D,20231122,000000,446.063,447.435,444.995,446.101,60634935,0
+SPY.US,D,20231124,000000,446.15,446.574,445.817,446.376,30331837,0
+SPY.US,D,20231127,000000,445.74,446.564,445.18,445.573,51515621,0
+SPY.US,D,20231128,000000,445.18,447.328,444.612,446.015,63356716,0
+SPY.US,D,20231129,000000,448.19,449.337,445.299,445.701,64408307,0
+SPY.US,D,20231130,000000,446.554,447.809,444.455,447.455,81346990,0
+SPY.US,D,20231201,000000,446.838,450.641,446.24,450.102,90966213,0
+SPY.US,D,20231204,000000,446.671,450.123,445.434,447.739,73878812,0
+SPY.US,D,20231205,000000,446.339,448.622,445.956,447.651,71188669,0
+SPY.US,D,20231206,000000,449.818,449.848,445.406,445.847,70506516,0
+SPY.US,D,20231207,000000,447.956,449.907,447.346,449.25,68334713,0
+SPY.US,D,20231208,000000,448.494,451.715,448.25,451.181,84857495,0
+SPY.US,D,20231211,000000,450.681,453.112,450.466,452.935,66301669,0
+SPY.US,D,20231212,000000,452.583,455.102,451.572,455.004,69693514,0
+SPY.US,D,20231213,000000,455.386,461.534,455.024,461.279,95142625,0
+SPY.US,D,20231214,000000,463.239,464.445,460.052,462.759,121405430,0
+SPY.US,D,20231215,000000,462.155,463.346,460.124,461.997,143800342,0
+SPY.US,D,20231218,000000,463.621,465.591,462.553,464.596,71492246,0
+SPY.US,D,20231219,000000,465.147,467.5,465.068,467.421,56646828,0
+SPY.US,D,20231220,000000,466.555,468.459,460.511,460.945,104554468,0
+SPY.US,D,20231221,000000,463.966,465.586,461.515,465.316,88043007,0
+SPY.US,D,20231222,000000,466.457,467.954,464.331,466.25,68226355,0
+SPY.US,D,20231226,000000,466.664,469.134,466.584,468.219,56266025,0
+SPY.US,D,20231227,000000,468.012,469.213,467.47,469.064,69079577,0
+SPY.US,D,20231228,000000,469.429,470.088,468.819,469.243,78382731,0
+SPY.US,D,20231229,000000,469.045,469.578,465.906,467.884,124223965,0
+SPY.US,D,20240102,000000,464.783,466.27,463.14,465.266,124960111,0
+SPY.US,D,20240103,000000,463.08,463.829,460.856,461.466,105229929,0
+SPY.US,D,20240104,000000,460.984,463.601,459.752,459.98,85569059,0
+SPY.US,D,20240105,000000,460.186,463.09,459.142,460.61,87485749,0
+SPY.US,D,20240108,000000,461.111,467.334,460.984,467.185,76067517,0
+SPY.US,D,20240109,000000,464.497,467.509,463.986,466.476,66977869,0
+SPY.US,D,20240110,000000,466.752,469.989,466.466,469.114,68378960,0
+SPY.US,D,20240111,000000,470.128,470.651,464.881,468.908,79177759,0
+SPY.US,D,20240112,000000,470.373,471.123,467.805,469.233,58947386,0
+SPY.US,D,20240116,000000,467.834,469.164,465.669,467.509,86364183,0
+SPY.US,D,20240117,000000,464.448,465.403,462.53,464.911,69936526,0
+SPY.US,D,20240118,000000,466.604,469.607,465.039,469.045,93314144,0
+SPY.US,D,20240119,000000,470.188,475.178,469.091,474.892,112593592,0
+SPY.US,D,20240122,000000,476.448,477.639,475.237,475.897,77048703,0
+SPY.US,D,20240123,000000,476.448,477.525,475.345,477.285,50738003,0
+SPY.US,D,20240124,000000,480.188,481.133,477.307,477.806,83062772,0
+SPY.US,D,20240125,000000,479.958,480.677,477.806,480.404,73676069,0
+SPY.US,D,20240126,000000,479.973,481.478,478.939,479.794,77858026,0
+SPY.US,D,20240129,000000,480.109,483.737,479.558,483.595,62296035,0
+SPY.US,D,20240130,000000,482.896,483.94,482.453,483.221,59548747,0
+SPY.US,D,20240131,000000,480.987,481.439,475.316,475.335,128011046,0
+SPY.US,D,20240201,000000,477.058,481.588,476.242,481.558,93350095,0
+SPY.US,D,20240202,000000,481.999,488.301,481.655,486.627,100803092,0
+SPY.US,D,20240205,000000,485.981,486.654,482.571,484.855,76959480,0
+SPY.US,D,20240206,000000,485.809,486.597,484.362,486.262,56806114,0
+SPY.US,D,20240207,000000,488.536,490.742,487.621,490.317,71676343,0
+SPY.US,D,20240208,000000,490.317,490.918,489.491,490.534,53174407,0
+SPY.US,D,20240209,000000,491.047,493.812,490.702,493.369,64994823,0
+SPY.US,D,20240212,000000,493.34,495.633,492.424,493.153,57399058,0
+SPY.US,D,20240213,000000,486.804,489.323,483.048,486.361,114894252,0
+SPY.US,D,20240214,000000,489.028,491.273,486.675,490.781,69473244,0
+SPY.US,D,20240215,000000,491.489,494.354,491.002,494.167,62661961,0
+SPY.US,D,20240216,000000,493.862,495.012,490.958,491.706,76731748,0
+SPY.US,D,20240220,000000,489.943,490.623,486.725,488.998,72875309,0
+SPY.US,D,20240221,000000,487.68,489.601,485.849,489.442,60549772,0
+SPY.US,D,20240222,000000,496.136,500.546,495.161,499.571,77615157,0
+SPY.US,D,20240223,000000,501.313,502.16,499.177,499.916,62295087,0
+SPY.US,D,20240226,000000,500.358,500.802,497.955,498.085,51186451,0
+SPY.US,D,20240227,000000,498.785,499.236,496.865,499.01,49629922,0
+SPY.US,D,20240228,000000,497.435,498.936,497.07,498.35,57403479,0
+SPY.US,D,20240229,000000,500.132,501.776,497.455,500.142,85256807,0
+SPY.US,D,20240301,000000,501.028,505.27,500.614,504.838,78064486,0
+SPY.US,D,20240304,000000,504.031,506.167,504.001,504.296,50589645,0
+SPY.US,D,20240305,000000,502.269,502.721,497.021,499.256,74011950,0
+SPY.US,D,20240306,000000,502.574,504.068,500.477,501.785,69467697,0
+SPY.US,D,20240307,000000,505.123,507.83,501.84,506.767,59582981,0
+SPY.US,D,20240308,000000,507.406,510.124,503.144,503.725,87905936,0
+SPY.US,D,20240311,000000,502.505,503.883,500.556,503.291,63550059,0
+SPY.US,D,20240312,000000,505.428,509.296,502.879,508.705,74274874,0
+SPY.US,D,20240313,000000,509.03,509.209,506.452,507.91,55978672,0
+SPY.US,D,20240314,000000,508.894,509.045,503.824,506.905,111920411,0
+SPY.US,D,20240315,000000,503.799,505.27,501.738,503.424,109016103,0
+SPY.US,D,20240318,000000,507.542,509.002,506,506.416,90024504,0
+SPY.US,D,20240319,000000,505.714,509.512,504.697,509.231,61528377,0
+SPY.US,D,20240320,000000,509.288,514.079,508.607,513.939,70480169,0
+SPY.US,D,20240321,000000,516.814,517.525,515.353,515.639,61022875,0
+SPY.US,D,20240322,000000,515.55,516.037,514.424,514.661,80077023,0
+SPY.US,D,20240325,000000,513.268,514.405,513.081,513.24,49129427,0
+SPY.US,D,20240326,000000,514.681,515.027,511.886,512.291,66296774,0
+SPY.US,D,20240327,000000,515.154,516.635,512.957,516.596,84055954,0
+SPY.US,D,20240328,000000,516.635,518.018,516.212,516.498,97520245,0
+SPY.US,D,20240401,000000,517.247,517.791,514.424,515.599,63272571,0
+SPY.US,D,20240402,000000,511.728,512.459,509.99,512.321,75174893,0
+SPY.US,D,20240403,000000,511.215,514.405,511.161,512.884,59908520,0
+SPY.US,D,20240404,000000,516.941,517.285,506.312,506.623,98090599,0
+SPY.US,D,20240405,000000,507.996,513.901,507.552,511.915,75495092,0
+SPY.US,D,20240408,000000,512.627,513.643,511.383,512.202,49017667,0
+SPY.US,D,20240409,000000,513.959,514.207,507.888,512.795,68991272,0
+SPY.US,D,20240410,000000,507.028,509.674,505.655,507.66,83704568,0
+SPY.US,D,20240411,000000,509.201,512.952,505.645,511.492,70991021,0
+SPY.US,D,20240412,000000,507.908,509.333,502.683,504.431,93738940,0
+SPY.US,D,20240415,000000,508.656,508.826,497.253,498.112,93273444,0
+SPY.US,D,20240416,000000,498.595,500.136,495.9,497.204,74419109,0
+SPY.US,D,20240417,000000,499.692,499.859,492.849,494.261,76876268,0
+SPY.US,D,20240418,000000,495.672,497.796,492.295,493.244,75496714,0
+SPY.US,D,20240419,000000,493.165,494.167,487.654,488.939,103397766,0
+SPY.US,D,20240422,000000,491.575,496.067,489.205,493.441,68825857,0
+SPY.US,D,20240423,000000,495.475,499.731,493.256,499.296,65456087,0
+SPY.US,D,20240424,000000,500.195,500.994,496.808,499.06,56639764,0
+SPY.US,D,20240425,000000,492.908,497.933,491.239,497.164,70001954,0
+SPY.US,D,20240426,000000,499.988,503.473,499.346,501.874,65124417,0
+SPY.US,D,20240429,000000,503.681,504.333,500.877,503.651,47006088,0
+SPY.US,D,20240430,000000,502.17,503.157,495.672,495.672,78469549,0
+SPY.US,D,20240501,000000,495.08,501.804,493.585,494.063,81263934,0
+SPY.US,D,20240502,000000,497.816,499.533,493.274,498.684,63346134,0
+SPY.US,D,20240503,000000,504.737,506.11,502.17,504.866,73682543,0
+SPY.US,D,20240506,000000,507.294,510.119,506.85,510.079,47866149,0
+SPY.US,D,20240507,000000,511.057,512.054,509.96,510.642,53230145,0
+SPY.US,D,20240508,000000,508.786,511.235,508.666,510.691,42582267,0
+SPY.US,D,20240509,000000,510.879,513.671,510.212,513.633,44199036,0
+SPY.US,D,20240510,000000,515.253,516.067,513.061,514.295,52897841,0
+SPY.US,D,20240513,000000,515.995,516.102,513.21,514.365,37183579,0
+SPY.US,D,20240514,000000,514.562,517.247,514.019,516.724,58268014,0
+SPY.US,D,20240515,000000,519.224,523.419,518.581,523.123,60262100,0
+SPY.US,D,20240516,000000,523.221,524.844,521.898,522.047,50884195,0
+SPY.US,D,20240517,000000,522.166,522.866,520.694,522.798,59940751,0
+SPY.US,D,20240520,000000,522.915,524.881,522.52,523.4,38244758,0
+SPY.US,D,20240521,000000,522.629,524.842,522.423,524.683,33862489,0
+SPY.US,D,20240522,000000,523.983,524.703,520.97,523.172,49005733,0
+SPY.US,D,20240523,000000,526.263,526.372,518.127,519.351,57939213,0
+SPY.US,D,20240524,000000,521.219,523.607,520.26,522.788,41816507,0
+SPY.US,D,20240528,000000,523.607,523.844,520.487,523.153,36731135,0
+SPY.US,D,20240529,000000,519.075,520.684,518.769,519.49,45765373,0
+SPY.US,D,20240530,000000,517.929,518.601,514.78,516.042,47059825,0
+SPY.US,D,20240531,000000,517.01,520.873,511.847,520.743,91941010,0
+SPY.US,D,20240603,000000,522.373,522.659,516.033,521.169,47431689,0
+SPY.US,D,20240604,000000,519.846,522.502,518.364,521.751,35073364,0
+SPY.US,D,20240605,000000,524.101,527.972,522.082,527.952,48216210,0
+SPY.US,D,20240606,000000,528.258,528.692,525.987,527.942,31200570,0
+SPY.US,D,20240607,000000,526.955,530.144,525.843,527.3,43774560,0
+SPY.US,D,20240610,000000,526.48,529.255,525.877,528.929,36183909,0
+SPY.US,D,20240611,000000,527.36,530.262,525.365,530.203,36846392,0
+SPY.US,D,20240612,000000,534.825,537.283,533.512,534.557,64056182,0
+SPY.US,D,20240613,000000,536.325,536.498,532.811,535.634,45330535,0
+SPY.US,D,20240614,000000,534.084,535.989,533.067,535.96,40600041,0
+SPY.US,D,20240617,000000,535.268,541.637,534.803,540.226,56550017,0
+SPY.US,D,20240618,000000,540.285,541.727,539.86,541.598,41902934,0
+SPY.US,D,20240620,000000,542.536,543.208,538.33,540.127,71223157,0
+SPY.US,D,20240621,000000,539.294,540.532,537.926,539.403,65124701,0
+SPY.US,D,20240624,000000,539.224,541.82,537.53,537.649,45959737,0
+SPY.US,D,20240625,000000,538.887,540.086,537.352,539.719,38635732,0
+SPY.US,D,20240626,000000,538.59,541.117,537.936,540.393,38915649,0
+SPY.US,D,20240627,000000,540.255,541.83,539.502,541.245,35373266,0
+SPY.US,D,20240628,000000,542.028,545.119,537.857,539.115,76865501,0
+SPY.US,D,20240701,000000,540.512,540.76,537.431,540.225,40679365,0
+SPY.US,D,20240702,000000,538.6,543.86,538.55,543.86,40817644,0
+SPY.US,D,20240703,000000,543.544,546.654,543.504,546.287,33100378,0
+SPY.US,D,20240705,000000,546.594,549.843,545.95,549.438,41881217,0
+SPY.US,D,20240708,000000,550.23,551.033,548.992,550.072,36452358,0
+SPY.US,D,20240709,000000,551.042,551.954,550.31,550.607,27572745,0
+SPY.US,D,20240710,000000,551.845,556.402,551.548,556.055,39067658,0
+SPY.US,D,20240711,000000,556.174,557.056,550.617,551.26,53556521,0
+SPY.US,D,20240712,000000,552.4,558.383,551.924,554.738,53587028,0
+SPY.US,D,20240715,000000,556.759,559.539,554.381,556.263,40968560,0
+SPY.US,D,20240716,000000,557.585,559.858,556.828,559.561,36820621,0
+SPY.US,D,20240717,000000,553.559,555.252,551.389,551.716,57659780,0
+SPY.US,D,20240718,000000,553.272,554.272,545.267,547.476,56803182,0
+SPY.US,D,20240719,000000,547.238,548.883,542.771,543.841,66129346,0
+SPY.US,D,20240722,000000,547.813,550.062,545.851,549.448,43757143,0
+SPY.US,D,20240723,000000,549.339,551.513,548.086,548.586,34765648,0
+SPY.US,D,20240724,000000,543.712,544.019,535.222,536.153,75220805,0
+SPY.US,D,20240725,000000,536.272,542.32,532.409,533.36,61737358,0
+SPY.US,D,20240726,000000,537.193,542.058,536.412,539.334,54272844,0
+SPY.US,D,20240729,000000,540.898,541.919,537.629,539.651,39889975,0
+SPY.US,D,20240730,000000,541.137,542.206,533.465,536.916,47297260,0
+SPY.US,D,20240731,000000,543.832,548.308,542.444,545.643,66285114,0
+SPY.US,D,20240801,000000,547.388,549.665,534.37,537.917,77152389,0
+SPY.US,D,20240802,000000,530.725,531.953,523.642,527.901,83572949,0
+SPY.US,D,20240805,000000,506.841,518.668,505.484,512.527,147652307,0
+SPY.US,D,20240806,000000,514.35,524.782,513.013,517.252,85629480,0
+SPY.US,D,20240807,000000,523.513,526.604,513.193,513.795,71367739,0
+SPY.US,D,20240808,000000,518.995,526.307,516.945,525.673,63875716,0
+SPY.US,D,20240809,000000,524.841,529.497,523.602,527.991,46051501,0
+SPY.US,D,20240812,000000,529.2,530.705,525.97,528.268,42944873,0
+SPY.US,D,20240813,000000,531.498,537.193,531.25,536.956,52828582,0
+SPY.US,D,20240814,000000,537.758,539.848,535.054,538.65,42848833,0
+SPY.US,D,20240815,000000,544.346,548.169,543.732,547.882,61422933,0
+SPY.US,D,20240816,000000,546.247,549.814,546.09,549.111,44851415,0
+SPY.US,D,20240819,000000,549.526,554.361,548.665,554.361,39492213,0
+SPY.US,D,20240820,000000,553.906,555.579,552.098,553.46,34051654,0
+SPY.US,D,20240821,000000,554.519,556.838,549.526,555.362,41907676,0
+SPY.US,D,20240822,000000,557.283,557.897,549.775,551.003,56652835,0
+SPY.US,D,20240823,000000,554.281,557.808,552.063,556.858,51118866,0
+SPY.US,D,20240826,000000,557.897,558.621,553.807,555.53,36127469,0
+SPY.US,D,20240827,000000,554.242,556.789,553.083,556.293,33003456,0
+SPY.US,D,20240828,000000,555.946,556.382,549.833,553.063,41454853,0
+SPY.US,D,20240829,000000,555.055,558.393,551.954,553.113,39081746,0
+SPY.US,D,20240830,000000,555.51,558.908,551.914,558.393,63293779,0
+SPY.US,D,20240903,000000,555.213,555.55,544.356,546.901,61173898,0
+SPY.US,D,20240904,000000,545.039,549.229,544.306,545.783,47672083,0
+SPY.US,D,20240905,000000,545.723,548.604,541.968,544.455,44683369,0
+SPY.US,D,20240906,000000,544.782,546.427,534.38,535.291,69142331,0
+SPY.US,D,20240909,000000,539.541,542.573,537.59,541.285,40828778,0
+SPY.US,D,20240910,000000,543.217,543.999,538.283,543.642,36739177,0
+SPY.US,D,20240911,000000,543.553,550.151,534.895,549.219,75961091,0
+SPY.US,D,20240912,000000,549.804,554.153,547.555,553.846,52384075,0
+SPY.US,D,20240913,000000,554.461,557.75,554.203,556.739,39682708,0
+SPY.US,D,20240916,000000,556.471,557.828,554.648,557.56,37003196,0
+SPY.US,D,20240917,000000,559.799,561.266,555.535,557.789,49787960,0
+SPY.US,D,20240918,000000,558.453,563.356,555.569,556.135,59603997,0
+SPY.US,D,20240919,000000,565.654,567.507,562.752,565.624,76028586,0
+SPY.US,D,20240920,000000,564.239,565.7,561.586,564.646,77997763,0
+SPY.US,D,20240923,000000,565.73,566.716,564.497,566.058,44398492,0
+SPY.US,D,20240924,000000,566.862,567.737,564,567.677,47104402,0
+SPY.US,D,20240925,000000,567.518,568.263,565.302,566.425,38673852,0
+SPY.US,D,20240926,000000,570.738,571.066,566.286,568.671,48644502,0
+SPY.US,D,20240927,000000,569.754,570.578,566.802,567.846,42369631,0
+SPY.US,D,20240930,000000,566.802,570.738,564.477,570.121,64061720,0
+SPY.US,D,20241001,000000,569.764,570.422,562.411,565.014,73132576,0
+SPY.US,D,20241002,000000,564.11,566.286,561.685,565.252,38340952,0
+SPY.US,D,20241003,000000,563.762,566.189,561.904,564.219,41107163,0
+SPY.US,D,20241004,000000,568.721,569.724,564.497,569.346,43279660,0
+SPY.US,D,20241007,000000,567.677,568.333,563.037,564.199,50283583,0
+SPY.US,D,20241008,000000,566.802,570.141,565.918,569.535,37637385,0
+SPY.US,D,20241009,000000,569.525,574.047,568.919,573.479,38154213,0
+SPY.US,D,20241010,000000,572.118,573.917,570.846,572.476,44419765,0
+SPY.US,D,20241011,000000,572.397,576.65,572.258,575.904,42537763,0
+SPY.US,D,20241014,000000,577.534,581.558,577.047,580.614,36448366,0
+SPY.US,D,20241015,000000,580.883,581.19,574.876,576.103,54549583,0
+SPY.US,D,20241016,000000,576.103,579.133,575.288,578.607,30921537,0
+SPY.US,D,20241017,000000,582.194,582.403,578.468,578.657,34613227,0
+SPY.US,D,20241018,000000,580.366,581.678,578.885,580.883,37655608,0
+SPY.US,D,20241021,000000,580.147,581.141,576.918,579.929,36671577,0
+SPY.US,D,20241022,000000,577.365,580.793,576.7,579.621,34402008,0
+SPY.US,D,20241023,000000,577.574,578.02,570.772,574.325,49629317,0
+SPY.US,D,20241024,000000,576.302,576.382,572.913,575.566,35203114,0
+SPY.US,D,20241025,000000,577.822,580.753,574.414,575.368,47569858,0
+SPY.US,D,20241028,000000,578.885,579.015,576.838,577.146,30367290,0
+SPY.US,D,20241029,000000,576.172,579.21,574.761,578.081,43173462,0
+SPY.US,D,20241030,000000,577.604,579.621,575.616,576.332,41700297,0
+SPY.US,D,20241031,000000,571.91,571.98,564.835,565.034,60566557,0
+SPY.US,D,20241101,000000,567.697,571.9,567.001,567.419,45958999,0
+SPY.US,D,20241104,000000,567.557,568.869,564.289,566.196,38460889,0
+SPY.US,D,20241105,000000,567.12,573.083,566.902,573.043,39730287,0
+SPY.US,D,20241106,000000,585.463,588.176,581.678,587.292,68617130,0
+SPY.US,D,20241107,000000,589.319,592.866,589.239,591.833,47534671,0
+SPY.US,D,20241108,000000,592.389,595.837,592.384,594.396,46741321,0
+SPY.US,D,20241111,000000,596.006,596.364,593.214,594.963,37826665,0
+SPY.US,D,20241112,000000,594.883,595.489,590.601,593.114,43280608,0
+SPY.US,D,20241113,000000,593.582,595.429,591.187,593.402,47691091,0
+SPY.US,D,20241114,000000,593.532,594.019,588.891,589.587,39152409,0
+SPY.US,D,20241115,000000,585.98,586.457,580.157,582.036,76473754,0
+SPY.US,D,20241118,000000,582.502,585.751,581.628,584.42,37320765,0
+SPY.US,D,20241119,000000,581.002,587.297,580.326,586.556,49727411,0
+SPY.US,D,20241120,000000,586.636,587.044,580.922,586.755,50351902,0
+SPY.US,D,20241121,000000,589.637,591.346,583.725,589.905,47048662,0
+SPY.US,D,20241122,000000,589.895,592.37,589.39,591.733,38470364,0
+SPY.US,D,20241125,000000,595.717,597.049,591.425,593.74,42712269,0
+SPY.US,D,20241126,000000,595.003,597.516,594.277,596.841,45912459,0
+SPY.US,D,20241127,000000,596.652,597.039,593.492,595.033,34217164,0
+SPY.US,D,20241129,000000,595.857,599.524,595.579,598.728,30369953,0
+SPY.US,D,20241202,000000,599.146,600.487,598.65,599.802,31948603,0
+SPY.US,D,20241203,000000,599.563,600.329,598.521,600.08,27078356,0
+SPY.US,D,20241204,000000,601.789,604.054,601.113,603.806,43060646,0
+SPY.US,D,20241205,000000,603.806,604.621,602.46,602.812,28945753,0
+SPY.US,D,20241206,000000,603.588,605.207,603.17,603.956,31440944,0
+SPY.US,D,20241209,000000,603.836,604.005,600.249,600.845,34964478,0
+SPY.US,D,20241210,000000,601.531,601.958,598.312,598.977,37472159,0
+SPY.US,D,20241211,000000,601.938,604.577,601.66,603.608,28860754,0
+SPY.US,D,20241212,000000,602.733,603.31,600.497,600.497,31745136,0
+SPY.US,D,20241213,000000,602.554,603.28,598.987,600.378,36133887,0
+SPY.US,D,20241216,000000,602.157,603.925,601.371,602.942,43974057,0
+SPY.US,D,20241217,000000,600.359,601.332,599.061,600.457,56129512,0
+SPY.US,D,20241218,000000,600.149,602.559,582.174,582.562,108939612,0
+SPY.US,D,20241219,000000,587.61,589.239,582.134,582.383,86467821,0
+SPY.US,D,20241220,000000,580.026,593.964,579.168,589.378,126094748,0
+SPY.US,D,20241223,000000,589.118,593.515,585.899,592.907,57809159,0
+SPY.US,D,20241224,000000,594.273,599.537,593.685,599.497,33259821,0
+SPY.US,D,20241226,000000,597.702,600.674,596.289,599.537,41463211,0
+SPY.US,D,20241227,000000,595.748,595.984,588.993,593.226,65164695,0
+SPY.US,D,20241230,000000,586.127,589.966,582.658,586.456,56748909,0
+SPY.US,D,20241231,000000,588.136,588.869,582.668,584.323,57224231,0
+SPY.US,D,20250102,000000,587.623,589.358,578.759,582.887,50354956,0
+SPY.US,D,20250103,000000,585.768,590.823,584.672,590.175,38002403,0
+SPY.US,D,20250106,000000,594.482,597.902,591.82,593.575,47822830,0
+SPY.US,D,20250107,000000,595.629,595.958,585.021,586.865,60574675,0
+SPY.US,D,20250108,000000,586.935,588.809,583.44,587.723,47446933,0
+SPY.US,D,20250110,000000,584.123,584.193,576.815,578.749,73324898,0
+SPY.US,D,20250113,000000,574.044,580.006,573.625,579.647,48054142,0
+SPY.US,D,20250114,000000,582.608,583.246,576.616,580.444,48566197,0
+SPY.US,D,20250115,000000,588.555,592.159,587.428,591.003,57071277,0
+SPY.US,D,20250116,000000,592.393,592.568,589.158,589.866,43449939,0
+SPY.US,D,20250117,000000,595.17,597.563,593.824,595.788,58245266,0
+SPY.US,D,20250121,000000,598.869,601.252,596.875,601.242,42660764,0
+SPY.US,D,20250122,000000,604.103,605.998,603.545,604.622,48340915,0
+SPY.US,D,20250123,000000,603.984,607.922,603.704,607.922,41275860,0
+SPY.US,D,20250124,000000,607.982,608.949,604.981,606.147,34708761,0
+SPY.US,D,20250127,000000,593.027,597.892,592.857,597.573,70572725,0
+SPY.US,D,20250128,000000,598.819,603.555,595.459,602.707,44566948,0
+SPY.US,D,20250129,000000,601.91,602.319,597.423,600.006,37289234,0
+SPY.US,D,20250130,000000,602.149,604.781,598.914,603.226,39399387,0
+SPY.US,D,20250131,000000,605.679,608.131,599.248,600.016,66871975,0
+SPY.US,D,20250203,000000,590.893,598.49,588.72,595.978,66055304,0
+SPY.US,D,20250204,000000,596.038,600.494,595.489,599.976,33558434,0
+SPY.US,D,20250205,000000,598.839,602.558,596.785,602.408,30745333,0
+SPY.US,D,20250206,000000,604.173,604.634,600.823,604.502,35879080,0
+SPY.US,D,20250207,000000,605.07,606.307,598.251,598.969,50941255,0
+SPY.US,D,20250210,000000,602.219,603.684,600.933,603.036,26127051,0
+SPY.US,D,20250211,000000,600.743,604.043,600.624,603.495,30147131,0
+SPY.US,D,20250212,000000,597.403,602.737,596.715,601.551,45211635,0
+SPY.US,D,20250213,000000,602.668,608.111,601.391,607.902,41044361,0
+SPY.US,D,20250214,000000,608.111,609.158,607.244,607.872,26991377,0
+SPY.US,D,20250218,000000,609.048,609.657,606.556,609.657,26829473,0
+SPY.US,D,20250219,000000,608.251,611.391,607.732,611.092,31104333,0
+SPY.US,D,20250220,000000,609.706,609.85,605.2,608.55,36663932,0
+SPY.US,D,20250221,000000,608.331,608.47,597.673,598.141,76749940,0
+SPY.US,D,20250224,000000,600.215,601.222,594.702,595.399,50889797,0
+SPY.US,D,20250225,000000,595.36,596.097,587.792,592.458,58441699,0
+SPY.US,D,20250226,000000,594.143,597.782,590.081,592.757,43451861,0
+SPY.US,D,20250227,000000,595.06,596.227,582.897,583.296,74419799,0
+SPY.US,D,20250228,000000,583.804,592.937,580.694,592.398,89010991,0
+SPY.US,D,20250303,000000,594.392,595.549,578.161,582.02,74472492,0
+SPY.US,D,20250304,000000,577.972,583.635,570.534,575.13,109977963,0
+SPY.US,D,20250305,000000,574.961,583.126,571.361,581.312,71444743,0
+SPY.US,D,20250306,000000,573.755,578.434,568.411,570.993,80335741,0
+SPY.US,D,20250307,000000,569.188,575.659,563.934,574.193,81402889,0
+SPY.US,D,20250310,000000,565.888,567.832,553.924,558.899,99625334,0
+SPY.US,D,20250311,000000,557.723,562.329,550.365,554.253,88367063,0
+SPY.US,D,20250312,000000,560.484,561.422,552.03,557.194,69797443,0
+SPY.US,D,20250313,000000,556.815,557.429,548.032,549.767,74302197,0
+SPY.US,D,20250314,000000,554.443,562.139,549.838,561.123,62848762,0
+SPY.US,D,20250317,000000,561.103,568.002,560.664,565.449,49156095,0
+SPY.US,D,20250318,000000,563.107,563.326,557.384,559.338,66240031,0
+SPY.US,D,20250319,000000,561.142,569.238,559.946,565.43,66756142,0
+SPY.US,D,20250320,000000,561.641,568.859,560.914,563.794,63147532,0
+SPY.US,D,20250321,000000,559.28,564.89,558.03,563.98,83762964,0
+SPY.US,D,20250324,000000,570.8,575.15,570.2,574.08,58766795,0
+SPY.US,D,20250325,000000,575.3,576.41,573.69,575.46,38355735,0
+SPY.US,D,20250326,000000,575.19,576.33,567.19,568.59,52228898,0
+SPY.US,D,20250327,000000,567.18,570.9,564.94,567.08,42164248,0
+SPY.US,D,20250328,000000,565.53,566.267,555.07,555.66,71662653,0
+SPY.US,D,20250331,000000,549.83,560.711,546.87,559.39,95328213,0
+SPY.US,D,20250401,000000,557.45,562.94,553.68,560.97,54609641,0
+SPY.US,D,20250402,000000,555.05,567.42,554.81,564.52,76014544,0
+SPY.US,D,20250403,000000,545.11,547.97,536.7,536.7,125985998,0
+SPY.US,D,20250404,000000,523.67,525.87,505.06,505.28,217965131,0
+SPY.US,D,20250407,000000,489.19,523.17,481.8,504.38,256611355,0
+SPY.US,D,20250408,000000,521.86,524.98,489.16,496.48,165816581,0
+SPY.US,D,20250409,000000,493.44,548.62,493.05,548.62,241867317,0
+SPY.US,D,20250410,000000,532.17,533.495,509.32,524.58,162331225,0
+SPY.US,D,20250411,000000,523.01,536.43,520.07,533.94,97866334,0
+SPY.US,D,20250414,000000,544.05,544.28,533.86,539.12,68033993,0
+SPY.US,D,20250415,000000,539.675,543.23,536.81,537.61,56892874,0
+SPY.US,D,20250416,000000,531.68,537.885,520.29,525.66,83484814,0
+SPY.US,D,20250417,000000,527.64,531.165,523.91,526.41,79868083,0
+SPY.US,D,20250421,000000,521.16,521.7,508.46,513.88,69368129,0
+SPY.US,D,20250422,000000,520.14,529.305,519.192,527.25,75948117,0
+SPY.US,D,20250423,000000,540.43,545.43,533.88,535.42,90590658,0
+SPY.US,D,20250424,000000,536.715,547.43,535.45,546.69,64150418,0
+SPY.US,D,20250425,000000,546.65,551.05,543.69,550.64,61119590,0
+SPY.US,D,20250428,000000,551.39,553.55,545.02,550.85,47613755,0
+SPY.US,D,20250429,000000,548.91,555.45,548.55,554.32,47775121,0
+SPY.US,D,20250430,000000,547.57,556.52,541.52,554.54,93101463,0
+SPY.US,D,20250501,000000,560.37,564.069,557.86,558.47,63186146,0
+SPY.US,D,20250502,000000,564.73,568.38,562.38,566.76,60717270,0
+SPY.US,D,20250505,000000,562.57,566.65,561.7,563.51,38659222,0
+SPY.US,D,20250506,000000,557.93,563.347,556.96,558.8,48264708,0
+SPY.US,D,20250507,000000,560.15,563.82,556.04,561.15,55733229,0
+SPY.US,D,20250508,000000,565.24,570.31,561.7,565.06,65130787,0
+SPY.US,D,20250509,000000,566.48,567.5,562.763,564.34,37603427,0
+SPY.US,D,20250512,000000,581.47,583,577.04,582.99,78993570,0
+SPY.US,D,20250513,000000,583.41,589.08,582.84,586.84,67947225,0
+SPY.US,D,20250514,000000,587.81,588.98,585.535,587.59,66283531,0
+SPY.US,D,20250515,000000,585.56,590.97,585.096,590.46,71268145,0
+SPY.US,D,20250516,000000,591.25,594.5,589.28,594.2,76052101,0
+SPY.US,D,20250519,000000,588.1,595.54,588.1,594.85,68168509,0
+SPY.US,D,20250520,000000,593.09,594.05,589.6,592.85,60614492,0
+SPY.US,D,20250521,000000,588.44,592.58,581.82,582.86,95197657,0
+SPY.US,D,20250522,000000,582.66,586.62,581.405,583.09,70860417,0
+SPY.US,D,20250523,000000,575.98,581.8101,575.6,579.11,76029046,0
+SPY.US,D,20250527,000000,586.07,591.31,578.43,591.15,72588475,0
+SPY.US,D,20250528,000000,591.56,592.7688,586.985,587.73,68445512,0
+SPY.US,D,20250529,000000,593.06,593.2,586.07,590.05,70073758,0
+SPY.US,D,20250530,000000,588.93,591.1299,583.235,589.39,90601242,0
+SPY.US,D,20250602,000000,587.76,592.79,585.06,592.71,61630502,0
+SPY.US,D,20250603,000000,592.34,597.08,591.85,596.09,63606204,0
+SPY.US,D,20250604,000000,596.96,597.95,595.49,595.93,57314199,0
+SPY.US,D,20250605,000000,597.63,599,591.05,593.05,92436397,0
+SPY.US,D,20250606,000000,598.66,600.83,596.86,599.14,66588743,0
+SPY.US,D,20250609,000000,599.72,601.25,598.49,599.68,53016418,0
+SPY.US,D,20250610,000000,600.22,603.47,599.09,603.08,66246973,0
+SPY.US,D,20250611,000000,604.19,605.06,599.27,601.36,73658225,0
+SPY.US,D,20250612,000000,600.01,603.75,599.52,603.75,64129003,0
+SPY.US,D,20250613,000000,598.5,601.85,595.48,597,89505996,0
+SPY.US,D,20250616,000000,600.4,604.45,600.22,602.68,79984125,0
+SPY.US,D,20250617,000000,600.21,601.75,596.76,597.53,82209365,0
+SPY.US,D,20250618,000000,598.44,601.22,596.47,597.44,76605029,0
+SPY.US,D,20250620,000000,598.38,599.46,592.86,594.28,94051374,0
+SPY.US,D,20250623,000000,595.04,600.54,591.89,600.15,87426039,0
+SPY.US,D,20250624,000000,604.33,607.8499,603.41,606.78,67735293,0
+SPY.US,D,20250625,000000,607.91,608.61,605.54,607.12,62114767,0
+SPY.US,D,20250626,000000,608.99,612.31,608.37,611.87,78548361,0
+SPY.US,D,20250627,000000,612.88,616.39,610.83,614.91,86258398,0
+SPY.US,D,20250630,000000,617.38,619.22,615.04,617.85,92502541,0
+SPY.US,D,20250701,000000,616.36,618.83,615.52,617.65,70030140,0
+SPY.US,D,20250702,000000,617.24,620.49,616.61,620.45,66510374,0
+SPY.US,D,20250703,000000,622.45,626.28,622.43,625.34,51065789,0
+SPY.US,D,20250707,000000,623.36,624.03,617.87,620.68,74814505,0
+SPY.US,D,20250708,000000,621.35,622.11,619.52,620.34,59024585,0
+SPY.US,D,20250709,000000,622.77,624.72,620.9105,624.06,66113326,0
+SPY.US,D,20250710,000000,624.2,626.8701,623.01,625.82,57528960,0
+SPY.US,D,20250711,000000,622.74,624.86,621.53,623.62,63670226,0
+SPY.US,D,20250714,000000,623.16,625.1581,621.7999,624.81,51898518,0
+SPY.US,D,20250715,000000,627.52,627.86,622.06,622.14,74317260,0
+SPY.US,D,20250716,000000,623.74,624.73,618.05,624.22,88987511,0
+SPY.US,D,20250717,000000,624.4,628.4048,624.18,628.04,68885683,0
+SPY.US,D,20250718,000000,629.3,629.47,626.46,627.58,65621645,0
+SPY.US,D,20250721,000000,628.77,631.54,628.34,628.77,63374984,0
+SPY.US,D,20250722,000000,629.1,629.73,626.19,628.86,60046288,0
+SPY.US,D,20250723,000000,631.55,634.21,629.73,634.21,70511036,0
+SPY.US,D,20250724,000000,634.6,636.15,633.99,634.42,71307134,0
+SPY.US,D,20250725,000000,635.09,637.5799,634.84,637.1,56865364,0
+SPY.US,D,20250728,000000,637.48,638.04,635.54,636.94,54917102,0
+SPY.US,D,20250729,000000,638.35,638.67,634.335,635.26,60556278,0
+SPY.US,D,20250730,000000,635.92,637.68,631.54,634.46,80418851,0
+SPY.US,D,20250731,000000,639.455,639.85,630.765,632.08,103385246,0
+SPY.US,D,20250801,000000,626.3,626.34,619.29,621.72,140103572,0
+SPY.US,D,20250804,000000,625.67,631.215,625.58,631.17,73218015,0
+SPY.US,D,20250805,000000,631.79,632.6052,627.04,627.97,68051401,0
+SPY.US,D,20250806,000000,629.05,633.44,628.13,632.78,64357525,0
+SPY.US,D,20250807,000000,636.24,636.98,629.11,632.25,74205791,0
+SPY.US,D,20250808,000000,634.06,637.645,633.74,637.18,64051626,0
+SPY.US,D,20250811,000000,637.46,638.95,634.66,635.92,58742300,0
+SPY.US,D,20250812,000000,638.29,642.85,636.79,642.69,64821798,0
+SPY.US,D,20250813,000000,644.91,646.19,642.68,644.89,60092790,0
+SPY.US,D,20250814,000000,642.79,645.62,642.34,644.95,59327466,0
+SPY.US,D,20250815,000000,645.99,646.09,642.5153,643.44,68592507,0
+SPY.US,D,20250818,000000,642.86,644,642.18,643.3,43804914,0
+SPY.US,D,20250819,000000,643.12,644.105,638.48,639.81,69750731,0
+SPY.US,D,20250820,000000,639.4,639.66,632.95,638.11,88890298,0
+SPY.US,D,20250821,000000,636.28,637.97,633.81,635.55,54805775,0
+SPY.US,D,20250822,000000,637.76,646.5,637.25,645.31,84083214,0
+SPY.US,D,20250825,000000,644.04,645.29,642.35,642.47,51274332,0
+SPY.US,D,20250826,000000,642.2,645.51,641.57,645.16,51581565,0
+SPY.US,D,20250827,000000,644.57,647.37,644.42,646.63,48341069,0
+SPY.US,D,20250828,000000,647.24,649.48,645.34,648.92,61519461,0
+SPY.US,D,20250829,000000,647.47,647.84,643.14,645.05,74522192,0
+SPY.US,D,20250902,000000,637.5,640.49,634.92,640.27,81983545,0
+SPY.US,D,20250903,000000,642.67,644.21,640.46,643.74,70820898,0
+SPY.US,D,20250904,000000,644.42,649.15,643.51,649.12,65219228,0
+SPY.US,D,20250905,000000,651.48,652.21,643.33,647.24,85178935,0
+SPY.US,D,20250908,000000,648.62,649.84,647.23,648.83,63133104,0
+SPY.US,D,20250909,000000,648.97,650.86,647.22,650.33,66133856,0
+SPY.US,D,20250910,000000,653.62,654.55,650.63,652.21,78034529,0
+SPY.US,D,20250911,000000,654.18,658.33,653.59,657.63,69934360,0
+SPY.US,D,20250912,000000,657.6,659.11,656.9,657.41,72780135,0
+SPY.US,D,20250915,000000,659.64,661.04,659.34,660.91,63772412,0
+SPY.US,D,20250916,000000,661.47,661.78,659.21,660,61168953,0
+SPY.US,D,20250917,000000,660.01,661.72,654.3,659.18,101952244,0
+SPY.US,D,20250918,000000,661.89,664.89,660.27,662.26,90459242,0
+SPY.US,D,20250919,000000,662.33,664.55,660.37,663.7,97945620,0
+SPY.US,D,20250922,000000,662.2,667.29,662.17,666.84,69452201,0
+SPY.US,D,20250923,000000,666.72,667.34,661.98,663.21,81708872,0
+SPY.US,D,20250924,000000,664.51,664.61,659.67,661.1,68082229,0
+SPY.US,D,20250925,000000,657.94,659.4056,654.405,658.05,89622067,0
+SPY.US,D,20250926,000000,659.51,662.37,657.88,661.82,69179209,0
+SPY.US,D,20250929,000000,664.36,665.28,661.86,663.68,73499015,0
+SPY.US,D,20250930,000000,662.93,666.65,661.61,666.18,86288028,0
+SPY.US,D,20251001,000000,663.17,669.37,663.06,668.45,72545369,0
+SPY.US,D,20251002,000000,670.45,670.565,666.78,669.22,56895993,0
+SPY.US,D,20251003,000000,669.99,672.675,668.16,669.21,70494350,0
+SPY.US,D,20251006,000000,671.62,672.51,669.455,671.61,54623260,0
+SPY.US,D,20251007,000000,672.54,672.99,667.67,669.12,72020067,0
+SPY.US,D,20251008,000000,670.25,673.2056,669.42,673.11,60702241,0
+SPY.US,D,20251009,000000,673.53,673.94,669.21,671.16,66501941,0
+SPY.US,D,20251010,000000,672.13,673.95,652.84,653.02,159422589,0
+SPY.US,D,20251013,000000,660.65,665.13,659.7679,663.04,79560517,0
+SPY.US,D,20251014,000000,657.17,665.83,653.17,662.23,88779560,0
+SPY.US,D,20251015,000000,666.82,670.23,658.93,665.17,81702555,0
+SPY.US,D,20251016,000000,666.82,668.71,657.11,660.64,110563346,0
+SPY.US,D,20251017,000000,659.5,665.755,658.14,664.39,96500870,0
+SPY.US,D,20251020,000000,667.32,672.21,667.27,671.3,60493350,0
+SPY.US,D,20251021,000000,671.44,672.99,669.981,671.29,56249034,0
+SPY.US,D,20251022,000000,672,672,663.3,667.8,80564006,0
+SPY.US,D,20251023,000000,668.12,672.7101,667.8,671.76,65604461,0
+SPY.US,D,20251024,000000,676.46,678.47,675.65,677.25,74356527,0
+SPY.US,D,20251027,000000,682.73,685.54,682.115,685.24,63339790,0
+SPY.US,D,20251028,000000,687.05,688.905,684.83,687.06,61738073,0
+SPY.US,D,20251029,000000,688.72,689.7,682.87,687.39,85362207,0
+SPY.US,D,20251030,000000,683.9,685.94,679.83,679.83,76335751,0
+SPY.US,D,20251031,000000,685.04,685.08,679.24,682.06,87164122,0
+SPY.US,D,20251103,000000,685.67,685.8,679.94,683.34,57315025,0
+SPY.US,D,20251104,000000,676.11,679.96,674.58,675.24,78426969,0
+SPY.US,D,20251105,000000,674.98,680.86,674.17,677.58,74402376,0
+SPY.US,D,20251106,000000,676.47,677.38,668.72,670.31,85035298,0
+SPY.US,D,20251107,000000,667.91,671.08,661.205,670.97,100592443,0
+SPY.US,D,20251110,000000,677.235,682.18,675.03,681.44,75842888,0
+SPY.US,D,20251111,000000,679.95,683.57,678.73,683,58953385,0
+SPY.US,D,20251112,000000,684.79,684.96,680.945,683.38,62312484,0
+SPY.US,D,20251113,000000,680.5,680.86,670.52,672.04,103457788,0
+SPY.US,D,20251114,000000,665.38,675.66,663.265,671.93,96846672,0
+SPY.US,D,20251117,000000,669.7,673.71,662.17,665.67,90456105,0
+SPY.US,D,20251118,000000,662.095,665.12,655.86,660.08,114467488,0
+SPY.US,D,20251119,000000,660.78,667.34,658.745,662.63,94702955,0
+SPY.US,D,20251120,000000,672.91,675.56,651.89,652.53,165293521,0
+SPY.US,D,20251121,000000,655.05,664.55,650.85,659.03,123956203,0
+SPY.US,D,20251124,000000,662.69,670.06,661.59,668.73,80437940,0
+SPY.US,D,20251125,000000,668.63,676.21,664.48,675.02,81077088,0
+SPY.US,D,20251126,000000,677.63,681.7,676.72,679.68,71879597,0
+SPY.US,D,20251128,000000,680.86,683.665,680.5,683.39,49212030,0
+SPY.US,D,20251201,000000,678.81,682.99,678.74,680.27,61201193,0
+SPY.US,D,20251202,000000,681.92,683.82,679.3275,681.53,62953844,0
+SPY.US,D,20251203,000000,680.57,684.91,679.69,683.89,57238481,0
+SPY.US,D,20251204,000000,685.3,685.37,681.34,684.39,61970336,0
+SPY.US,D,20251205,000000,685.47,688.39,684.58,685.69,79241045,0
+SPY.US,D,20251208,000000,686.59,686.64,681.57,683.63,55231462,0
+SPY.US,D,20251209,000000,683.15,685.385,682.59,683.04,58310055,0
+SPY.US,D,20251210,000000,682.56,688.97,681.31,687.57,85671334,0
+SPY.US,D,20251211,000000,685.14,689.25,682.165,689.17,86173678,0
+SPY.US,D,20251212,000000,688.17,688.88,679.1744,681.76,113160347,0
+SPY.US,D,20251215,000000,685.74,685.76,679.25,680.73,90810952,0
+SPY.US,D,20251216,000000,679.23,681.08,674.98,678.87,122030631,0
+SPY.US,D,20251217,000000,679.89,680.435,671.195,671.4,110625198,0
+SPY.US,D,20251218,000000,677.6,680.74,674.9,676.47,108650128,0
+SPY.US,D,20251219,000000,676.59,681.09,676.47,680.59,103599543,0
+SPY.US,D,20251222,000000,683.94,685.36,680.5868,684.83,69556733,0
+SPY.US,D,20251223,000000,683.92,688.2,683.87,687.96,64839951,0
+SPY.US,D,20251224,000000,687.95,690.83,687.8,690.38,39445560,0
+SPY.US,D,20251226,000000,690.64,691.66,689.27,690.31,41613347,0
+SPY.US,D,20251229,000000,687.54,689.2,686.07,687.85,62559503,0
+SPY.US,D,20251230,000000,687.445,688.555,686.58,687.01,47160671,0
+SPY.US,D,20251231,000000,687.14,687.36,681.71,681.92,74144801,0
+SPY.US,D,20260102,000000,685.71,686.87,679.82,683.17,89377203,0
+SPY.US,D,20260105,000000,686.54,689.43,686.375,687.72,71927191,0
+SPY.US,D,20260106,000000,687.93,692.315,687.78,691.81,69273827,0
+SPY.US,D,20260107,000000,692.19,693.96,689.32,689.58,75588337,0
+SPY.US,D,20260108,000000,688.82,690.615,687.49,689.51,64019200,0
+SPY.US,D,20260109,000000,690.63,695.31,689.18,694.07,80125467,0
+SPY.US,D,20260112,000000,690.68,696.09,690.63,695.16,63976002,0
+SPY.US,D,20260113,000000,695.49,696.09,691.35,693.77,78309726,0
+SPY.US,D,20260114,000000,691,691.72,686.04,690.36,94676684,0
+SPY.US,D,20260115,000000,694.57,695.45,691.25,692.24,77861974,0
+SPY.US,D,20260116,000000,693.66,694.25,690.1,691.66,79289200,0
+SPY.US,D,20260120,000000,681.49,684.77,676.57,677.58,111623277,0
+SPY.US,D,20260121,000000,679.65,688.735,678.13,685.4,127844467,0
+SPY.US,D,20260122,000000,689.85,691.125,686.92,688.98,77112243,0
+SPY.US,D,20260123,000000,688.15,690.96,687.16,689.23,63059578,0
+SPY.US,D,20260126,000000,690.49,694.13,689.92,692.73,60473813,0
+SPY.US,D,20260127,000000,694.18,696.53,693.57,695.49,55506147,0
+SPY.US,D,20260128,000000,697.05,697.84,693.94,695.42,61172165,0
+SPY.US,D,20260129,000000,696.39,697.06,684.83,694.04,97486198,0
+SPY.US,D,20260130,000000,691.79,694.21,687.12,691.97,101835131,0
+SPY.US,D,20260202,000000,689.58,696.93,69.005,695.41,79286521,0
+SPY.US,D,20260203,000000,696.21,696.96,684.03,689.53,107904611,0
+SPY.US,D,20260204,000000,690.35,691.45,681.76,686.19,105204600,0
+SPY.US,D,20260205,000000,680.94,683.69,675.79,677.62,113610812,0
+SPY.US,D,20260206,000000,681.46,692.31,680.85,690.62,89127566,0
+SPY.US,D,20260209,000000,689.42,695.87,688.34,693.95,73885192,0
+SPY.US,D,20260210,000000,694.95,696.54,691.66,692.12,65185725,0
+SPY.US,D,20260211,000000,696.39,697.14,689.18,691.96,76353872,0
+SPY.US,D,20260212,000000,694.24,695.35,680.37,681.27,118828963,0
+SPY.US,D,20260213,000000,681.69,686.28,677.52,681.75,96267487,0
+SPY.US,D,20260217,000000,680.14,684.94,675.78,682.85,81354660,0
+SPY.US,D,20260218,000000,684.02,689.15,682.83,686.29,73394165,0
diff --git a/daily/us/nyse etfs/2/spyc.us.txt b/daily/us/nyse etfs/2/spyc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d07de9e71d330b7dc93c09f5ea1327eef9f0dd9
--- /dev/null
+++ b/daily/us/nyse etfs/2/spyc.us.txt	
@@ -0,0 +1,1368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYC.US,D,20200909,000000,24.0461,24.0461,24.0461,24.0461,227.62761021533,0
+SPYC.US,D,20200910,000000,24.1144,24.1144,23.6013,23.6013,8852.1848417074,0
+SPYC.US,D,20200911,000000,23.6577,23.6577,23.5035,23.5035,246.84949730018,0
+SPYC.US,D,20200914,000000,23.9681,23.9681,23.8366,23.8366,247.86117556781,0
+SPYC.US,D,20200915,000000,25.7206,25.7206,24.0264,24.1441,10452.659861089,0
+SPYC.US,D,20200916,000000,24.0946,24.0946,23.8821,23.8821,1018.7600154971,0
+SPYC.US,D,20200917,000000,25.0188,25.0188,23.5421,23.6973,41798.499305141,0
+SPYC.US,D,20200918,000000,23.8326,23.8326,23.3088,23.466,40324.484069213,0
+SPYC.US,D,20200921,000000,23.6953,23.6953,22.8284,23.0903,19383.75560767,0
+SPYC.US,D,20200922,000000,23.3058,23.4323,23.121,23.377,14489.256148907,0
+SPYC.US,D,20200923,000000,24.7767,24.7767,22.8116,22.8116,10584.17803588,0
+SPYC.US,D,20200924,000000,22.8679,22.9272,22.6337,22.8778,7934.5926529727,0
+SPYC.US,D,20200925,000000,22.78,23.3443,22.78,23.209,6818.7115237838,0
+SPYC.US,D,20200928,000000,23.6182,23.7051,23.4718,23.5935,40554.135035964,0
+SPYC.US,D,20200929,000000,23.7931,23.7931,23.4521,23.5391,18337.680278947,0
+SPYC.US,D,20200930,000000,23.6765,23.8801,23.5638,23.6854,10351.492034326,0
+SPYC.US,D,20201001,000000,23.8129,23.8801,23.7931,23.8386,5323.4510442359,0
+SPYC.US,D,20201002,000000,23.7546,23.7635,23.5105,23.6468,12927.224903695,0
+SPYC.US,D,20201005,000000,23.8129,24.0649,23.8129,24.0403,6422.1336428753,0
+SPYC.US,D,20201006,000000,24.0264,24.2123,23.638,23.723,21226.021733013,0
+SPYC.US,D,20201007,000000,23.8426,24.2359,23.8426,24.2311,21346.41144686,0
+SPYC.US,D,20201008,000000,24.2498,24.3051,24.2024,24.3051,1683.4326373258,0
+SPYC.US,D,20201009,000000,24.3388,24.5474,24.3388,24.5068,18918.383604563,0
+SPYC.US,D,20201012,000000,24.9229,25.0337,24.7174,24.9477,35674.810751214,0
+SPYC.US,D,20201013,000000,24.8884,24.8933,24.6976,24.7865,31527.941532225,0
+SPYC.US,D,20201014,000000,24.9812,24.9812,24.5029,24.5879,22099.100077972,0
+SPYC.US,D,20201015,000000,24.4633,24.5226,24.2844,24.5226,10977.720881985,0
+SPYC.US,D,20201016,000000,24.835,24.835,24.575,24.6689,9165.8051046708,0
+SPYC.US,D,20201019,000000,24.8152,24.8152,24.1045,24.1164,222911.16613168,0
+SPYC.US,D,20201020,000000,24.3091,24.4762,24.2597,24.2646,31937.671230613,0
+SPYC.US,D,20201021,000000,24.2696,24.3586,24.1954,24.1954,23924.167672765,0
+SPYC.US,D,20201022,000000,24.2409,24.4346,24.1045,24.3189,227021.61493303,0
+SPYC.US,D,20201023,000000,24.5819,24.5819,24.2409,24.3506,9102.0693738105,0
+SPYC.US,D,20201026,000000,23.9384,24.1628,23.7546,23.8732,19344.300155233,0
+SPYC.US,D,20201027,000000,23.8999,23.978,23.8326,23.8653,10059.117014983,0
+SPYC.US,D,20201028,000000,23.5105,23.5105,23.0577,23.0617,10261.452668507,0
+SPYC.US,D,20201029,000000,23.0627,23.467,23.0627,23.3345,17274.406419675,0
+SPYC.US,D,20201030,000000,22.9648,23.0044,22.7997,22.9609,880807.5669239,0
+SPYC.US,D,20201102,000000,23.5105,23.5105,23.0923,23.2455,439555.99707368,0
+SPYC.US,D,20201103,000000,23.7833,23.8426,23.5005,23.7901,74225.822817283,0
+SPYC.US,D,20201104,000000,24.5424,24.5424,24.0363,24.1924,11069.783604339,0
+SPYC.US,D,20201105,000000,24.6788,24.8054,24.5819,24.6956,7959.8846096633,0
+SPYC.US,D,20201106,000000,24.5226,24.6887,24.5226,24.6729,6177.3075021103,0
+SPYC.US,D,20201109,000000,25.4775,25.6415,24.9941,24.9941,30841.011988509,0
+SPYC.US,D,20201110,000000,24.7569,24.999,24.6491,24.92,200020.93364841,0
+SPYC.US,D,20201111,000000,24.9229,25.1839,24.9229,25.1068,33621.103867938,0
+SPYC.US,D,20201112,000000,25.0584,25.0584,24.7569,24.8498,6822.7582368543,0
+SPYC.US,D,20201113,000000,25.0287,25.1839,24.999,25.175,13072.906574234,0
+SPYC.US,D,20201116,000000,25.428,25.4972,25.342,25.4577,4767.0279970429,0
+SPYC.US,D,20201117,000000,25.5368,25.5368,25.2382,25.3955,8584.0901007871,0
+SPYC.US,D,20201118,000000,25.5368,25.5368,25.1137,25.1137,7107.0398300565,0
+SPYC.US,D,20201119,000000,25.0534,25.2927,25.0169,25.2927,27800.918794299,0
+SPYC.US,D,20201120,000000,25.175,25.175,24.999,24.999,11507.84029422,0
+SPYC.US,D,20201123,000000,25.2135,25.2135,24.9714,25.1107,16864.676721287,0
+SPYC.US,D,20201124,000000,25.3025,25.5941,25.2927,25.5565,10337.328538579,0
+SPYC.US,D,20201125,000000,25.438,25.6317,25.438,25.6317,20525.940371817,0
+SPYC.US,D,20201127,000000,25.5743,25.5842,25.5467,25.5496,6636.6094356115,0
+SPYC.US,D,20201130,000000,25.7008,25.7008,25.3025,25.4003,7024.0822121114,0
+SPYC.US,D,20201201,000000,25.6811,25.8383,25.6722,25.7553,25513.514231202,0
+SPYC.US,D,20201202,000000,25.8481,25.9934,25.6515,25.9934,9501.6822895218,0
+SPYC.US,D,20201203,000000,26.0033,26.0033,25.7325,25.7325,11945.8969841,0
+SPYC.US,D,20201204,000000,26.0231,26.0596,25.9055,26.0596,10690.40425398,0
+SPYC.US,D,20201207,000000,26.1476,26.1476,25.8956,25.9688,13792.209822514,0
+SPYC.US,D,20201208,000000,25.9836,26.0824,25.9736,26.0478,5573.335576339,0
+SPYC.US,D,20201209,000000,26.1576,26.1576,25.7305,25.8283,12980.84385188,0
+SPYC.US,D,20201210,000000,25.8283,25.8283,25.7206,25.7641,8993.8197991747,0
+SPYC.US,D,20201211,000000,25.6712,25.7493,25.599,25.7493,12927.224903695,0
+SPYC.US,D,20201214,000000,25.8867,26.0142,25.6218,25.6593,167813.14432035,0
+SPYC.US,D,20201215,000000,26.0241,26.0241,25.7592,25.945,8125.7998455536,0
+SPYC.US,D,20201216,000000,25.9746,26.031,25.9549,26.031,6148.9805106169,0
+SPYC.US,D,20201217,000000,26.1891,26.1891,26.1031,26.1496,10812.817324362,0
+SPYC.US,D,20201218,000000,25.9944,26.1121,25.945,26.1121,21604.389405104,0
+SPYC.US,D,20201221,000000,25.6317,26.0538,25.6168,25.9549,4933.9549112008,0
+SPYC.US,D,20201222,000000,25.9163,25.9944,25.8867,25.9065,13903.494431952,0
+SPYC.US,D,20201223,000000,26.029,26.034,25.9658,25.9658,5756.4493427789,0
+SPYC.US,D,20201224,000000,26.0438,26.0438,25.9855,26.034,1633.8604022123,0
+SPYC.US,D,20201228,000000,26.5321,26.5321,26.1991,26.2583,20267.962413573,0
+SPYC.US,D,20201229,000000,26.4146,26.4146,26.1743,26.1991,185694.5577006,0
+SPYC.US,D,20201230,000000,26.3364,26.3364,26.2396,26.2396,26333.985306245,0
+SPYC.US,D,20201231,000000,26.2089,26.3967,26.202,26.3967,8025.6436970589,0
+SPYC.US,D,20210104,000000,26.4442,26.4442,25.858,25.9984,17400.866203128,0
+SPYC.US,D,20210105,000000,25.9263,26.2583,25.9263,26.0241,18110.052668732,0
+SPYC.US,D,20210106,000000,26.2583,26.5816,26.1279,26.3749,57527.061331886,0
+SPYC.US,D,20210107,000000,26.6201,26.8159,26.5984,26.7763,9719.1931170609,0
+SPYC.US,D,20210108,000000,26.7763,26.9226,26.6399,26.9087,50079.085925641,0
+SPYC.US,D,20210111,000000,26.8831,26.8831,26.5816,26.7279,15235.874710413,0
+SPYC.US,D,20210112,000000,26.7071,26.7763,26.6498,26.7694,7268.9083528763,0
+SPYC.US,D,20210113,000000,26.7664,26.8929,26.7367,26.8169,15226.769606005,0
+SPYC.US,D,20210114,000000,26.8682,26.8831,26.6864,26.6864,10970.639134111,0
+SPYC.US,D,20210115,000000,26.6498,26.6567,26.3849,26.4659,14471.045940089,0
+SPYC.US,D,20210119,000000,26.8732,26.8732,26.5816,26.7367,15640.546017462,0
+SPYC.US,D,20210120,000000,26.7565,27.138,26.7565,27.1361,104312.12281814,0
+SPYC.US,D,20210121,000000,27.2369,27.2369,27.0936,27.1519,8936.1541379202,0
+SPYC.US,D,20210122,000000,27.1875,27.1875,26.9898,27.0897,12993.995669359,0
+SPYC.US,D,20210125,000000,27.0115,27.1677,26.8445,27.1598,5451.9341842241,0
+SPYC.US,D,20210126,000000,27.1282,27.2172,27.0787,27.1084,59441.156614231,0
+SPYC.US,D,20210127,000000,27.0787,27.0787,26.2979,26.4609,17075.105800952,0
+SPYC.US,D,20210128,000000,26.3552,27.0314,26.2683,26.2683,18549.121036881,0
+SPYC.US,D,20210129,000000,26.4146,26.5519,26.0933,26.2534,19366.55707712,0
+SPYC.US,D,20210201,000000,26.5904,26.7071,26.2781,26.63,211923.32846701,0
+SPYC.US,D,20210202,000000,26.972,27.1084,26.8059,26.9819,20488.508275916,0
+SPYC.US,D,20210203,000000,26.9819,27.0936,26.8632,27.0047,79384.370303897,0
+SPYC.US,D,20210204,000000,27.0787,27.2448,27.0264,27.2448,10303.943155747,0
+SPYC.US,D,20210205,000000,27.397,27.4702,27.3723,27.4119,24309.61709273,0
+SPYC.US,D,20210208,000000,27.5848,27.5848,27.487,27.5838,26184.256922637,0
+SPYC.US,D,20210209,000000,27.5878,27.656,27.568,27.6046,31645.29621127,0
+SPYC.US,D,20210210,000000,27.666,27.751,27.4307,27.4307,11209.395205271,0
+SPYC.US,D,20210211,000000,27.8508,27.8508,27.5394,27.662,14138.203790041,0
+SPYC.US,D,20210212,000000,27.5878,27.7963,27.5878,27.7963,89345.35452692,0
+SPYC.US,D,20210216,000000,27.9595,27.9595,27.7796,27.8013,75869.800002172,0
+SPYC.US,D,20210217,000000,27.6076,27.831,27.6076,27.831,12619.674710338,0
+SPYC.US,D,20210218,000000,27.5938,27.7242,27.4445,27.6471,16441.795205421,0
+SPYC.US,D,20210219,000000,27.7203,27.7252,27.5423,27.5423,7035.2106730552,0
+SPYC.US,D,20210222,000000,27.3723,27.4949,27.32,27.3298,19982.669142104,0
+SPYC.US,D,20210223,000000,26.9917,27.4119,26.9325,27.3515,27709.867750213,0
+SPYC.US,D,20210224,000000,27.4218,27.6985,27.2942,27.6955,39592.029003454,0
+SPYC.US,D,20210225,000000,27.7945,27.7945,26.8831,27.0027,12932.283295033,0
+SPYC.US,D,20210226,000000,26.9869,27.1282,26.7961,26.8346,21265.47718545,0
+SPYC.US,D,20210301,000000,27.2627,27.568,27.232,27.4998,16805.999381765,0
+SPYC.US,D,20210302,000000,27.4405,27.48,27.2617,27.2617,11067.760247803,0
+SPYC.US,D,20210303,000000,27.1727,27.1727,26.8732,26.8732,12477.028074603,0
+SPYC.US,D,20210304,000000,26.6696,26.971,26.0241,26.4146,26686.049343378,0
+SPYC.US,D,20210305,000000,26.8059,27.0314,26.3364,27.0115,30251.203558484,0
+SPYC.US,D,20210308,000000,27.1875,27.2646,26.8632,27.0214,20712.08917306,0
+SPYC.US,D,20210309,000000,27.2844,27.4603,27.0985,27.2547,18912.313534957,0
+SPYC.US,D,20210310,000000,27.49,27.4998,27.3367,27.4119,64501.571308885,0
+SPYC.US,D,20210311,000000,27.7351,27.8903,27.6955,27.7351,283993.26489599,0
+SPYC.US,D,20210312,000000,27.5977,27.7945,27.578,27.7945,23008.598840566,0
+SPYC.US,D,20210315,000000,27.9881,27.9881,27.6857,27.9881,28416.019181014,0
+SPYC.US,D,20210316,000000,27.8606,28.0079,27.7993,27.8992,33532.076180388,0
+SPYC.US,D,20210317,000000,27.8903,28.0168,27.6857,27.9071,204717.14416673,0
+SPYC.US,D,20210318,000000,27.7945,27.7945,27.493,27.493,18788.888786308,0
+SPYC.US,D,20210319,000000,27.4505,27.5522,27.3042,27.3822,16439.771848885,0
+SPYC.US,D,20210322,000000,27.6076,27.7203,27.5147,27.5938,21486.023047792,0
+SPYC.US,D,20210323,000000,27.5878,27.6363,27.3328,27.3348,8008.4451665093,0
+SPYC.US,D,20210324,000000,27.4554,27.5532,27.224,27.224,6631.5510442734,0
+SPYC.US,D,20210325,000000,27.1579,27.3723,26.9917,27.3694,11085.97045662,0
+SPYC.US,D,20210326,000000,27.4949,27.7558,27.3921,27.7558,17023.510209304,0
+SPYC.US,D,20210329,000000,27.7895,27.8458,27.6462,27.7935,3352.701778905,0
+SPYC.US,D,20210330,000000,28.0465,28.0465,27.5908,27.5908,10964.569064505,0
+SPYC.US,D,20210331,000000,27.5493,27.9298,27.5493,27.7954,2972.3107502784,0
+SPYC.US,D,20210401,000000,27.9496,28.0761,27.9476,28.0613,79628.184766394,0
+SPYC.US,D,20210405,000000,28.0663,28.6139,28.0663,28.3311,35437.066358323,0
+SPYC.US,D,20210406,000000,28.6049,28.7611,28.5269,28.7611,77724.206266727,0
+SPYC.US,D,20210407,000000,28.8294,28.8294,28.4774,28.6139,46524.048493212,0
+SPYC.US,D,20210408,000000,28.6434,28.7898,28.6434,28.7522,5657.3048725518,0
+SPYC.US,D,20210409,000000,28.857,29.031,28.8036,29.031,49626.865740013,0
+SPYC.US,D,20210412,000000,29.0339,29.1032,28.9282,29.0527,239644.32467817,0
+SPYC.US,D,20210413,000000,29.0112,29.1812,28.9756,29.1466,14323.340913016,0
+SPYC.US,D,20210414,000000,29.3967,29.3967,29.0102,29.024,14094.701624534,0
+SPYC.US,D,20210415,000000,29.4362,29.4362,29.1812,29.3947,14490.267827174,0
+SPYC.US,D,20210416,000000,29.5222,29.5222,29.4462,29.5143,16897.050425852,0
+SPYC.US,D,20210419,000000,30.4909,30.4909,29.2692,29.3512,4238.9319413433,0
+SPYC.US,D,20210420,000000,28.9262,29.289,28.4774,28.4774,64783.829545552,0
+SPYC.US,D,20210421,000000,28.5546,29.3868,28.5546,29.3868,53028.128075764,0
+SPYC.US,D,20210422,000000,29.3522,29.4065,29.0052,29.0864,9583.6282291994,0
+SPYC.US,D,20210423,000000,29.1614,29.5222,29.1357,29.4758,29197.03480362,0
+SPYC.US,D,20210426,000000,29.8652,29.8652,29.4462,29.5667,32293.781980816,0
+SPYC.US,D,20210427,000000,29.4847,29.969,29.4362,29.969,838324.16143158,0
+SPYC.US,D,20210428,000000,29.4263,29.621,29.3868,29.3868,54430.314154691,0
+SPYC.US,D,20210429,000000,29.4935,29.8267,29.3868,29.8267,408739.26536359,0
+SPYC.US,D,20210430,000000,29.6893,29.6893,29.4065,29.5618,50797.377495654,0
+SPYC.US,D,20210503,000000,29.8168,29.8168,29.5123,29.621,695802.97380182,0
+SPYC.US,D,20210504,000000,29.3077,29.5222,29.0339,29.2405,29358.90332644,0
+SPYC.US,D,20210505,000000,29.3473,29.456,29.2692,29.2692,8454.5952825313,0
+SPYC.US,D,20210506,000000,29.1911,29.5618,29.1614,29.5618,72721.457233328,0
+SPYC.US,D,20210507,000000,29.7476,29.9345,29.7476,29.9048,8281.5982987677,0
+SPYC.US,D,20210510,000000,30.0896,30.0896,29.4065,29.4362,22564.472081079,0
+SPYC.US,D,20210511,000000,29.3077,29.5618,28.8886,29.5618,12306.054447375,0
+SPYC.US,D,20210512,000000,29.1911,29.1911,28.4972,28.4972,63293.627457341,0
+SPYC.US,D,20210513,000000,28.7334,29.024,28.7324,28.859,11971.188940791,0
+SPYC.US,D,20210514,000000,29.024,29.3769,29.024,29.367,78488.023358783,0
+SPYC.US,D,20210517,000000,29.4362,29.4362,29.0834,29.201,17761.023666402,0
+SPYC.US,D,20210518,000000,29.2158,29.2692,29.0092,29.0092,57230.639599473,0
+SPYC.US,D,20210519,000000,28.6929,28.857,28.6089,28.857,16360.860944011,0
+SPYC.US,D,20210520,000000,29.0735,29.3275,29.0231,29.1812,15952.14292389,0
+SPYC.US,D,20210521,000000,29.3769,29.3967,29.1515,29.2307,12167.454524711,0
+SPYC.US,D,20210524,000000,29.2307,29.6408,29.2307,29.5015,10179.50672883,0
+SPYC.US,D,20210525,000000,29.621,29.621,29.367,29.4135,20948.821887684,0
+SPYC.US,D,20210526,000000,29.4263,29.5519,29.3967,29.452,18938.617169916,0
+SPYC.US,D,20210527,000000,29.456,29.5717,29.456,29.4688,17167.168523306,0
+SPYC.US,D,20210528,000000,29.5915,29.5915,29.4065,29.4065,27693.680897931,0
+SPYC.US,D,20210601,000000,29.6013,29.629,29.4362,29.4847,36871.626141814,0
+SPYC.US,D,20210602,000000,29.5519,29.621,29.456,29.4847,67502.209050656,0
+SPYC.US,D,20210603,000000,29.289,29.4935,29.1911,29.3819,14976.885073901,0
+SPYC.US,D,20210604,000000,29.5717,29.8751,29.5222,29.8751,12881.699381652,0
+SPYC.US,D,20210607,000000,29.6655,29.6695,29.4935,29.634,135736.87316708,0
+SPYC.US,D,20210608,000000,29.8168,30.0372,29.5756,29.6587,13147.770766038,0
+SPYC.US,D,20210609,000000,29.8217,29.8217,29.6162,29.6162,10708.614462797,0
+SPYC.US,D,20210610,000000,29.885,29.9393,29.5815,29.8948,14555.015236303,0
+SPYC.US,D,20210611,000000,29.9146,29.9146,29.631,29.7575,11508.851972487,0
+SPYC.US,D,20210614,000000,29.797,30.0273,29.6606,29.8267,11606.984764446,0
+SPYC.US,D,20210615,000000,30.1045,30.1045,29.6705,29.8563,15337.042537175,0
+SPYC.US,D,20210616,000000,29.9048,29.9048,29.4115,29.5815,34172.468523793,0
+SPYC.US,D,20210617,000000,29.5123,29.5717,29.3177,29.5173,86918.338362891,0
+SPYC.US,D,20210618,000000,29.2593,29.279,29.1229,29.1229,28620.378191075,0
+SPYC.US,D,20210621,000000,29.2692,29.5123,29.201,29.5045,30109.568601017,0
+SPYC.US,D,20210622,000000,29.5618,29.7288,29.4462,29.6853,40276.935190635,0
+SPYC.US,D,20210623,000000,29.6794,29.7387,29.6112,29.6122,3714.8825987142,0
+SPYC.US,D,20210624,000000,29.885,29.885,29.8108,29.8108,8139.9633413003,0
+SPYC.US,D,20210625,000000,29.89,29.9641,29.8465,29.9512,8995.84315571,0
+SPYC.US,D,20210628,000000,29.9048,30.0708,29.9048,30.061,10909.938438054,0
+SPYC.US,D,20210629,000000,30.1203,30.1252,30.0224,30.0807,12711.737432692,0
+SPYC.US,D,20210630,000000,30.1291,30.14,30.0323,30.1183,3624.8432328957,0
+SPYC.US,D,20210701,000000,30.1894,30.3466,30.1598,30.3268,11432.976102416,0
+SPYC.US,D,20210702,000000,30.3664,30.6609,30.3466,30.6609,15058.831013579,0
+SPYC.US,D,20210706,000000,30.7391,30.8972,30.3071,30.5829,7132.3317867471,0
+SPYC.US,D,20210707,000000,30.5136,30.7687,30.485,30.7212,22129.450426001,0
+SPYC.US,D,20210708,000000,30.4256,30.4939,30.1598,30.4158,11235.698840229,0
+SPYC.US,D,20210709,000000,30.5631,30.8279,30.5631,30.8181,13610.107734341,0
+SPYC.US,D,20210712,000000,30.9269,30.9466,30.7984,30.9466,3167.5646559298,0
+SPYC.US,D,20210713,000000,30.9169,31.0346,30.7974,30.7974,3084.6070379847,0
+SPYC.US,D,20210714,000000,30.9752,30.995,30.8279,30.8636,2986.4742460252,0
+SPYC.US,D,20210715,000000,30.8774,30.8774,30.6056,30.7391,12088.543619835,0
+SPYC.US,D,20210716,000000,30.9367,30.9565,30.3723,30.3723,5758.4726993141,0
+SPYC.US,D,20210719,000000,30.1993,30.1993,29.6587,29.8405,19075.193736045,0
+SPYC.US,D,20210720,000000,30.0372,30.4988,30.0372,30.4356,9289.2298533209,0
+SPYC.US,D,20210721,000000,30.5631,30.6807,30.5532,30.6807,9412.654601971,0
+SPYC.US,D,20210722,000000,30.6807,30.8082,30.6343,30.7914,4831.7754061708,0
+SPYC.US,D,20210723,000000,30.9367,31.2896,30.9367,31.2224,24771.954061034,0
+SPYC.US,D,20210726,000000,31.2402,31.3094,31.1819,31.3094,16272.844934727,0
+SPYC.US,D,20210727,000000,31.25,31.25,30.8734,31.2016,35144.69133898,0
+SPYC.US,D,20210728,000000,31.2896,31.2896,31.0642,31.172,14116.958546421,0
+SPYC.US,D,20210729,000000,31.3094,31.3835,31.2105,31.2649,4210.6049498499,0
+SPYC.US,D,20210730,000000,31.172,31.172,31.0326,31.0326,8761.1337976213,0
+SPYC.US,D,20210802,000000,31.1532,31.3292,30.9713,30.9713,4889.4410674254,0
+SPYC.US,D,20210803,000000,31.0939,31.2896,30.8279,31.254,12589.324362309,0
+SPYC.US,D,20210804,000000,31.0247,31.172,31.0247,31.0889,7370.0761796387,0
+SPYC.US,D,20210805,000000,31.172,31.2995,31.172,31.2857,16804.987703498,0
+SPYC.US,D,20210806,000000,31.3983,31.4142,31.3242,31.3944,45719.764270451,0
+SPYC.US,D,20210809,000000,31.2995,31.3509,31.2402,31.3114,4496.9098995874,0
+SPYC.US,D,20210810,000000,31.3835,31.3835,31.3489,31.3489,2093.1623357134,0
+SPYC.US,D,20210811,000000,31.4467,31.5258,31.3302,31.5258,7007.8953598294,0
+SPYC.US,D,20210812,000000,31.5752,31.602,31.4181,31.602,4773.0980666486,0
+SPYC.US,D,20210813,000000,31.7127,31.7127,31.6049,31.6385,3929.3583914505,0
+SPYC.US,D,20210816,000000,31.6049,31.7611,31.4032,31.6345,6389.7599383113,0
+SPYC.US,D,20210817,000000,31.516,31.5357,31.2204,31.4379,10155.226450406,0
+SPYC.US,D,20210818,000000,31.3292,31.506,31.1275,31.1275,9125.3379739658,0
+SPYC.US,D,20210819,000000,31.2451,31.2995,31.0642,31.1522,12542.787161998,0
+SPYC.US,D,20210820,000000,31.1235,31.515,31.1235,31.4814,10979.74423852,0
+SPYC.US,D,20210823,000000,31.6543,31.8797,31.6543,31.766,14544.898453626,0
+SPYC.US,D,20210824,000000,31.766,31.9093,31.766,31.8422,13944.973240925,0
+SPYC.US,D,20210825,000000,31.948,31.948,31.8797,31.9163,13107.303635333,0
+SPYC.US,D,20210826,000000,31.8896,31.8896,31.6148,31.6662,9647.3639600597,0
+SPYC.US,D,20210827,000000,31.8303,32.0468,31.768,32.0062,9196.1554526995,0
+SPYC.US,D,20210830,000000,32.0863,32.2623,32.0468,32.1416,11132.507656931,0
+SPYC.US,D,20210831,000000,31.9973,32.8622,31.9973,32.1456,28784.27007043,0
+SPYC.US,D,20210901,000000,32.3018,32.3018,32.1841,32.194,61774.086699371,0
+SPYC.US,D,20210902,000000,32.1456,32.3216,32.1456,32.2078,36033.956536221,0
+SPYC.US,D,20210903,000000,32.0764,32.3018,32.0764,32.2138,14744.199072348,0
+SPYC.US,D,20210907,000000,32.1357,32.2948,31.9875,32.0566,20109.128925557,0
+SPYC.US,D,20210908,000000,32.0468,32.116,31.938,32.0705,11837.647409465,0
+SPYC.US,D,20210909,000000,31.9875,32.2138,31.9193,31.948,41760.055530971,0
+SPYC.US,D,20210910,000000,32.1841,32.1841,31.6642,31.6642,13530.185151199,0
+SPYC.US,D,20210913,000000,31.9291,31.9291,31.5555,31.7315,20355.978422857,0
+SPYC.US,D,20210914,000000,31.7127,31.7315,31.3489,31.3489,14797.818020532,0
+SPYC.US,D,20210915,000000,31.3983,31.8105,31.3983,31.7472,12107.76550692,0
+SPYC.US,D,20210916,000000,31.6445,31.769,31.506,31.7512,13390.573550268,0
+SPYC.US,D,20210917,000000,31.684,31.7512,31.3489,31.422,11403.637432655,0
+SPYC.US,D,20210920,000000,30.7489,30.9565,30.4405,30.8636,43310.958315239,0
+SPYC.US,D,20210921,000000,30.995,31.0049,30.6708,30.8279,18388.264192329,0
+SPYC.US,D,20210922,000000,30.9367,31.168,30.8724,31.082,5583.4523590152,0
+SPYC.US,D,20210923,000000,31.4181,31.6049,31.3292,31.43,29495.479892569,0
+SPYC.US,D,20210924,000000,31.428,31.51,31.4082,31.51,8612.4170922806,0
+SPYC.US,D,20210927,000000,31.4567,31.4863,31.3775,31.3775,6004.3105183467,0
+SPYC.US,D,20210928,000000,31.2797,31.2797,30.6579,30.9733,18884.998221732,0
+SPYC.US,D,20210929,000000,30.9337,30.9436,30.6976,30.7568,146054.97981857,0
+SPYC.US,D,20210930,000000,30.7657,30.8251,30.2527,30.2527,20126.327456106,0
+SPYC.US,D,20211001,000000,30.401,30.8547,30.2725,30.8547,36282.829390056,0
+SPYC.US,D,20211004,000000,30.7074,30.7074,30.1252,30.3614,11467.373163515,0
+SPYC.US,D,20211005,000000,30.4504,30.7894,30.4504,30.6501,16651.212606818,0
+SPYC.US,D,20211006,000000,30.2329,30.7657,30.2329,30.6976,26688.072699913,0
+SPYC.US,D,20211007,000000,31.0721,31.3182,30.9733,30.9733,20808.198608484,0
+SPYC.US,D,20211008,000000,30.9931,31.0721,30.8547,30.9506,3203.9850735643,0
+SPYC.US,D,20211011,000000,30.9634,31.1611,30.7677,30.8251,7701.9066514193,0
+SPYC.US,D,20211012,000000,30.7361,30.8251,30.5097,30.6679,43210.802166744,0
+SPYC.US,D,20211013,000000,30.6283,30.6876,30.5146,30.6777,55874.990720857,0
+SPYC.US,D,20211014,000000,30.8942,31.3084,30.8744,31.1867,6000.2638052762,0
+SPYC.US,D,20211015,000000,31.2797,31.6445,31.2797,31.6445,11668.697138772,0
+SPYC.US,D,20211018,000000,31.4863,31.682,31.427,31.6247,9828.4543699643,0
+SPYC.US,D,20211019,000000,31.851,31.9598,31.851,31.9598,15062.877726649,0
+SPYC.US,D,20211020,000000,31.9775,32.0981,31.9598,31.9795,8200.6640373578,0
+SPYC.US,D,20211021,000000,32.0586,32.1179,31.9498,32.0913,26512.040681347,0
+SPYC.US,D,20211022,000000,32.2168,32.2168,31.9488,32.0586,17405.924594466,0
+SPYC.US,D,20211025,000000,32.0685,32.3453,32.0685,32.2721,18263.82776541,0
+SPYC.US,D,20211026,000000,32.3255,32.5173,32.3156,32.3561,9169.8518177413,0
+SPYC.US,D,20211027,000000,32.4826,32.4826,32.197,32.2246,7692.8015470107,0
+SPYC.US,D,20211028,000000,32.4243,32.5518,32.3551,32.4728,110178.84509209,0
+SPYC.US,D,20211029,000000,32.3946,32.6013,32.3946,32.5844,9267.9846097008,0
+SPYC.US,D,20211101,000000,32.6507,32.7199,32.5518,32.6211,37734.587704096,0
+SPYC.US,D,20211102,000000,32.7594,32.8978,32.6606,32.8583,34193.713767413,0
+SPYC.US,D,20211103,000000,32.8879,33.0846,32.7396,33.0747,12851.349033624,0
+SPYC.US,D,20211104,000000,33.3021,33.3021,33.1884,33.2547,5334.5795051798,0
+SPYC.US,D,20211105,000000,33.4108,33.7064,33.4108,33.5532,12311.112838713,0
+SPYC.US,D,20211108,000000,33.5492,33.6668,33.5097,33.5877,26533.285924967,0
+SPYC.US,D,20211109,000000,33.5877,33.5877,33.2824,33.5195,38205.018098541,0
+SPYC.US,D,20211110,000000,33.307,33.4207,32.9957,33.0708,12618.66303207,0
+SPYC.US,D,20211111,000000,33.1539,33.1736,33.0589,33.0669,29180.847951338,0
+SPYC.US,D,20211112,000000,33.1044,33.4207,33.1044,33.3387,11511.88700729,0
+SPYC.US,D,20211115,000000,33.3317,33.5977,33.3021,33.3297,34185.620341273,0
+SPYC.US,D,20211116,000000,33.4672,33.6747,33.4672,33.5581,20823.373782498,0
+SPYC.US,D,20211117,000000,33.6372,33.6372,33.3515,33.4869,56997.95359792,0
+SPYC.US,D,20211118,000000,33.5867,33.647,33.3219,33.6243,17816.665971121,0
+SPYC.US,D,20211119,000000,33.647,33.7558,33.5492,33.5769,30912.84114551,0
+SPYC.US,D,20211122,000000,33.7657,34.0425,33.4998,33.5156,11448.15127643,0
+SPYC.US,D,20211123,000000,33.568,33.568,33.223,33.5097,43137.961331475,0
+SPYC.US,D,20211124,000000,33.3021,33.5977,33.2507,33.5947,13152.829157376,0
+SPYC.US,D,20211126,000000,33.2032,33.2032,32.7544,32.8069,17364.445785493,0
+SPYC.US,D,20211129,000000,33.3021,33.3417,33.0352,33.2032,13877.190796995,0
+SPYC.US,D,20211130,000000,32.9176,33.0254,32.4728,33.0254,21951.395050899,0
+SPYC.US,D,20211201,000000,33.0649,33.0827,31.9895,32.2168,17119.619644729,0
+SPYC.US,D,20211202,000000,32.1278,32.8484,32.1278,32.8484,84204.005570857,0
+SPYC.US,D,20211203,000000,32.8879,32.8879,32.0191,32.197,20663.528616214,0
+SPYC.US,D,20211206,000000,32.6013,32.8879,32.3848,32.5914,28666.915391386,0
+SPYC.US,D,20211207,000000,33.1736,33.568,33.1736,33.3614,11139.589404805,0
+SPYC.US,D,20211208,000000,33.6767,33.6767,33.3614,33.5403,5481.2728539852,0
+SPYC.US,D,20211209,000000,33.568,33.657,33.1242,33.1242,19147.022893046,0
+SPYC.US,D,20211210,000000,33.5492,33.6866,33.3812,33.6866,75114.076336258,0
+SPYC.US,D,20211213,000000,33.7162,33.7162,33.3317,33.3812,70645.493428163,0
+SPYC.US,D,20211214,000000,33.1142,33.1142,32.6823,32.8681,50089.202708317,0
+SPYC.US,D,20211215,000000,32.8781,33.5838,32.8286,33.5838,11341.92505833,0
+SPYC.US,D,20211216,000000,33.6273,33.8052,33.1242,33.1242,11762.783217661,0
+SPYC.US,D,20211217,000000,32.7693,33.1934,32.6704,32.71,56926.124440918,0
+SPYC.US,D,20211220,000000,32.286,32.5419,32.1773,32.2662,20674.657077158,0
+SPYC.US,D,20211221,000000,32.6507,33.2131,32.6111,33.2131,18161.648260381,0
+SPYC.US,D,20211222,000000,32.9176,33.4899,32.9176,33.4899,23558.951818154,0
+SPYC.US,D,20211223,000000,33.652,33.8448,33.6273,33.8348,12752.204563397,0
+SPYC.US,D,20211227,000000,33.9535,34.4576,33.8943,34.4576,11682.860634518,0
+SPYC.US,D,20211228,000000,34.3192,34.4675,34.2599,34.2897,64551.143543998,0
+SPYC.US,D,20211229,000000,34.2995,34.3884,34.161,34.161,22447.117402034,0
+SPYC.US,D,20211230,000000,34.4576,34.507,34.2796,34.2796,42777.803868201,0
+SPYC.US,D,20211231,000000,34.4971,37.502,34.0721,34.1215,20005.937742259,0
+SPYC.US,D,20220103,000000,34.082,34.2995,34.0227,34.1116,107293.53867283,0
+SPYC.US,D,20220104,000000,34.2698,34.5366,34.0523,34.3488,67009.521734324,0
+SPYC.US,D,20220105,000000,34.6849,34.6849,33.2714,33.2714,32511.292808356,0
+SPYC.US,D,20220106,000000,33.3703,33.914,33.2418,33.4988,25315.225290748,0
+SPYC.US,D,20220107,000000,33.4988,33.4988,33.0244,33.0244,30178.362723215,0
+SPYC.US,D,20220110,000000,32.8959,33.311,32.3621,33.0244,94844.837589722,0
+SPYC.US,D,20220111,000000,33.0244,33.5779,32.9452,33.5779,173622.20093304,0
+SPYC.US,D,20220112,000000,33.6273,33.736,33.4495,33.5581,15348.170998119,0
+SPYC.US,D,20220113,000000,33.7657,33.7657,33.0737,33.1429,10001.451353728,0
+SPYC.US,D,20220114,000000,32.7673,33.054,32.6487,32.8662,20946.798531149,0
+SPYC.US,D,20220118,000000,32.7179,32.7179,32.3028,32.4609,25248.454525085,0
+SPYC.US,D,20220119,000000,32.5993,32.5993,31.937,32.0755,14521.62985347,0
+SPYC.US,D,20220120,000000,32.0755,32.4115,31.6306,31.7295,28624.424904145,0
+SPYC.US,D,20220121,000000,31.3835,31.7154,30.9387,30.9387,38690.623667001,0
+SPYC.US,D,20220124,000000,30.5136,31.1897,30.0195,31.1764,47878.68569356,0
+SPYC.US,D,20220125,000000,30.7212,31.0474,30.3555,30.741,18901.185074013,0
+SPYC.US,D,20220126,000000,31.0474,31.8827,30.4543,30.5532,24293.430240448,0
+SPYC.US,D,20220127,000000,31.1759,31.1957,30.3753,30.3753,23735.995514988,0
+SPYC.US,D,20220128,000000,30.2678,31.2352,30.2678,31.2352,10061.140371518,0
+SPYC.US,D,20220131,000000,31.344,31.7591,31.0474,31.0474,62567.242461188,0
+SPYC.US,D,20220201,000000,31.8085,32.1643,31.7097,32.1643,25530.712761752,0
+SPYC.US,D,20220202,000000,32.194,32.4214,31.9865,32.4214,32526.46798237,0
+SPYC.US,D,20220203,000000,32.1248,32.1248,31.5317,31.7591,8779.3440064385,0
+SPYC.US,D,20220204,000000,31.5614,31.8678,31.4527,31.6405,70725.416011305,0
+SPYC.US,D,20220207,000000,31.591,31.7788,31.423,31.423,23146.187084963,0
+SPYC.US,D,20220208,000000,31.5812,31.8169,31.4428,31.6603,4141.8108276514,0
+SPYC.US,D,20220209,000000,32.194,32.2929,32.1248,32.1545,16882.886930104,0
+SPYC.US,D,20220210,000000,31.6899,32.3104,31.5614,31.5614,7590.6220419807,0
+SPYC.US,D,20220211,000000,31.7097,31.7097,31.0573,31.1503,248420.6336498,0
+SPYC.US,D,20220214,000000,31.0969,31.1117,30.7608,30.8201,11390.485615175,0
+SPYC.US,D,20220215,000000,31.2649,31.4329,31.255,31.3143,2151.8396752356,0
+SPYC.US,D,20220216,000000,31.423,31.5713,31.1562,31.5713,4746.7944316904,0
+SPYC.US,D,20220217,000000,30.9881,31.1265,30.8052,30.9091,2833.710827614,0
+SPYC.US,D,20220218,000000,30.8201,30.9193,30.5136,30.5433,16059.380820258,0
+SPYC.US,D,20220222,000000,30.3951,30.6323,30.059,30.1578,243949.01570691,0
+SPYC.US,D,20220223,000000,30.3851,30.3851,29.7525,29.7557,7389.2980667235,0
+SPYC.US,D,20220224,000000,29.3077,30.138,29.1199,30.0392,27904.109977597,0
+SPYC.US,D,20220225,000000,30.1183,30.8695,30.1183,30.8596,7863.7751742391,0
+SPYC.US,D,20220228,000000,30.5631,30.8596,30.4543,30.8596,23259.495050937,0
+SPYC.US,D,20220301,000000,30.8003,30.8003,30.1776,30.1776,12761.309667805,0
+SPYC.US,D,20220302,000000,30.4939,31.0079,30.3753,30.741,10737.953132558,0
+SPYC.US,D,20220303,000000,31.0672,31.0672,30.6619,30.8596,17896.588554263,0
+SPYC.US,D,20220304,000000,30.6125,30.6125,30.2666,30.498,11677.80224318,0
+SPYC.US,D,20220307,000000,30.1875,30.2566,29.7368,29.7368,22691.9435428,0
+SPYC.US,D,20220308,000000,29.6537,29.9947,29.456,29.4659,113349.44478283,0
+SPYC.US,D,20220309,000000,30.0079,30.2961,29.9601,30.1464,9108.1394434162,0
+SPYC.US,D,20220310,000000,29.9996,30.0886,29.7625,30.0849,9306.4283838705,0
+SPYC.US,D,20220311,000000,30.1084,30.143,29.535,29.535,26683.014308575,0
+SPYC.US,D,20220314,000000,29.5548,29.9107,29.3769,29.488,6912.7976026728,0
+SPYC.US,D,20220315,000000,29.6043,30.057,29.6043,29.9008,61105.367364472,0
+SPYC.US,D,20220316,000000,30.6421,30.6421,29.8712,30.5472,22779.959552083,0
+SPYC.US,D,20220317,000000,30.5413,30.9781,30.5413,30.9018,9560.359629044,0
+SPYC.US,D,20220318,000000,30.9486,31.2896,30.9485,31.259,10218.962181267,0
+SPYC.US,D,20220321,000000,31.1462,31.3934,31.0178,31.2254,48623.280898531,0
+SPYC.US,D,20220322,000000,31.4725,31.6405,31.423,31.6135,9241.6809747425,0
+SPYC.US,D,20220323,000000,31.3242,31.4428,31.2337,31.2337,8878.4884766656,0
+SPYC.US,D,20220324,000000,31.4823,31.6036,31.2747,31.6036,32116.738283982,0
+SPYC.US,D,20220325,000000,31.8036,31.8233,31.5417,31.7894,14287.932173649,0
+SPYC.US,D,20220328,000000,31.8186,32.037,31.7639,32.037,11042.320146962,0
+SPYC.US,D,20220329,000000,32.2456,32.5335,32.1711,32.4608,15921.039927377,0
+SPYC.US,D,20220330,000000,32.4186,32.4343,32.1661,32.219,350843.89415323,0
+SPYC.US,D,20220331,000000,32.1363,32.2755,31.8233,31.8233,6562.356410519,0
+SPYC.US,D,20220401,000000,31.9774,31.9973,31.5405,31.9874,15138.632235038,0
+SPYC.US,D,20220404,000000,31.9576,32.0768,31.8186,32.057,40337.798902713,0
+SPYC.US,D,20220405,000000,32.0272,32.1463,31.6299,31.6557,15611.903297328,0
+SPYC.US,D,20220406,000000,31.2426,31.4908,31.2426,31.3802,17460.68131938,0
+SPYC.US,D,20220407,000000,31.2326,31.6001,31.2326,31.5204,6335.790476444,0
+SPYC.US,D,20220408,000000,31.3712,31.5752,31.3605,31.3605,9891.365201861,0
+SPYC.US,D,20220411,000000,32.762,32.762,30.8517,30.8517,10137.063370369,0
+SPYC.US,D,20220412,000000,31.183,31.2624,30.6417,30.751,16805.150550123,0
+SPYC.US,D,20220413,000000,30.885,31.1532,30.8056,31.0609,6426.416850074,0
+SPYC.US,D,20220414,000000,30.9645,30.9645,30.6914,30.692,33319.289744923,0
+SPYC.US,D,20220418,000000,30.746,30.7843,30.4978,30.5992,10564.014286137,0
+SPYC.US,D,20220419,000000,30.9844,31.2028,30.9844,31.1133,11324.268864922,0
+SPYC.US,D,20220420,000000,31.2922,31.2922,31.1085,31.1085,10653.63370006,0
+SPYC.US,D,20220421,000000,31.2724,31.4312,30.6566,30.665,10372.691941807,0
+SPYC.US,D,20220422,000000,30.4282,30.4382,29.892,29.8935,17830.235531849,0
+SPYC.US,D,20220425,000000,29.6139,30.0409,29.5245,30.0408,11584.064469328,0
+SPYC.US,D,20220426,000000,29.6636,29.6636,29.3425,29.3425,82579.758611363,0
+SPYC.US,D,20220427,000000,29.5642,29.6334,29.2961,29.3518,28577.51648466,0
+SPYC.US,D,20220428,000000,29.7529,30.0409,29.5642,30.0012,6603.641758506,0
+SPYC.US,D,20220429,000000,29.7132,29.7132,29.0245,29.0245,10146.126007732,0
+SPYC.US,D,20220502,000000,29.1471,29.167,28.6506,28.6506,71744.872164043,0
+SPYC.US,D,20220503,000000,29.1571,29.3656,29.1074,29.2042,12463.140293539,0
+SPYC.US,D,20220504,000000,29.1769,29.9354,29.0812,29.9354,19596.442857927,0
+SPYC.US,D,20220505,000000,29.6238,29.6238,28.8706,28.9834,10544.882051704,0
+SPYC.US,D,20220506,000000,28.9783,29.0478,28.6556,28.9982,12865.924176339,0
+SPYC.US,D,20220509,000000,28.5116,28.5116,28.1739,28.193,22700.899634608,0
+SPYC.US,D,20220510,000000,28.3527,28.4619,28.025,28.2015,556043.1502054,0
+SPYC.US,D,20220511,000000,28.0051,28.3408,27.8065,27.8227,24626.206594392,0
+SPYC.US,D,20220512,000000,27.6575,27.9851,27.5334,27.8121,41399.134433891,0
+SPYC.US,D,20220513,000000,28.2434,28.4917,28.0547,28.4222,13787.292308244,0
+SPYC.US,D,20220516,000000,28.164,28.3924,28.164,28.2285,14506.261539042,0
+SPYC.US,D,20220517,000000,28.4942,28.7598,28.4235,28.737,8991.143223803,0
+SPYC.US,D,20220518,000000,28.3328,28.4433,27.7668,27.7685,131286.39963895,0
+SPYC.US,D,20220519,000000,27.5085,27.7609,27.5085,27.6546,6564.370329933,0
+SPYC.US,D,20220520,000000,27.7767,27.7767,27.2057,27.6525,21044.450916593,0
+SPYC.US,D,20220523,000000,27.7668,28.0299,27.7588,28.0299,15350.093773508,0
+SPYC.US,D,20220524,000000,27.6377,27.8858,27.6377,27.7858,46930.364104442,0
+SPYC.US,D,20220525,000000,27.8959,28.1342,27.7668,27.949,12602.100733105,0
+SPYC.US,D,20220526,000000,28.2939,28.5215,28.2939,28.5016,7123.232967318,0
+SPYC.US,D,20220527,000000,28.9088,29.0478,28.7996,29.0478,24726.902565092,0
+SPYC.US,D,20220531,000000,28.9287,29.0975,28.7896,28.9067,12863.910256925,0
+SPYC.US,D,20220601,000000,28.9883,29.0378,28.5215,28.6109,62349.938097733,0
+SPYC.US,D,20220602,000000,28.5116,29.1793,28.5016,29.1793,19905.579487976,0
+SPYC.US,D,20220603,000000,28.8691,28.8889,28.6754,28.7262,8911.59340695,0
+SPYC.US,D,20220606,000000,28.879,29.0876,28.7201,28.7919,75595.486083611,0
+SPYC.US,D,20220607,000000,28.6407,29.0578,28.6407,29.0578,4481.977655857,0
+SPYC.US,D,20220608,000000,28.9585,28.9684,28.6607,28.7082,5220.079121088,0
+SPYC.US,D,20220609,000000,28.5116,28.7388,27.9753,27.9753,6459.646520405,0
+SPYC.US,D,20220610,000000,27.2553,27.6278,27.2553,27.4217,16600.737729602,0
+SPYC.US,D,20220613,000000,26.9723,26.9723,26.724,26.7687,45081.58608239,0
+SPYC.US,D,20220614,000000,26.7033,26.7033,26.4678,26.5155,20098.91575172,0
+SPYC.US,D,20220615,000000,26.585,26.8481,26.5155,26.6346,14525.393773475,0
+SPYC.US,D,20220616,000000,26.1133,26.1282,25.9812,26.0469,19768.632967824,0
+SPYC.US,D,20220617,000000,26.1977,26.2076,25.9395,26.0734,11555.869597532,0
+SPYC.US,D,20220621,000000,26.3466,26.575,26.3466,26.3864,12222.476923566,0
+SPYC.US,D,20220622,000000,26.1381,26.6346,26.1381,26.4833,2600.976923181,0
+SPYC.US,D,20220623,000000,26.6644,26.714,26.4162,26.6334,13209.297436426,0
+SPYC.US,D,20220624,000000,27.1014,27.3,27.1014,27.3,13289.854212986,0
+SPYC.US,D,20220627,000000,27.265,27.408,27.2123,27.2275,54152,0
+SPYC.US,D,20220628,000000,27.49,27.49,26.773,26.773,24463,0
+SPYC.US,D,20220629,000000,26.92,26.92,26.69,26.7667,19545,0
+SPYC.US,D,20220630,000000,26.38,26.66,26.38,26.5285,50901,0
+SPYC.US,D,20220701,000000,26.65,26.79,26.44,26.65,29818,0
+SPYC.US,D,20220705,000000,26.36,26.76,26.36,26.734,16935,0
+SPYC.US,D,20220706,000000,26.81,26.98,26.6601,26.8284,28003,0
+SPYC.US,D,20220707,000000,27,27.21,27,27.1788,21293,0
+SPYC.US,D,20220708,000000,26.98,27.23,26.98,27.1523,48793,0
+SPYC.US,D,20220711,000000,26.9,26.94,26.81,26.81,2145,0
+SPYC.US,D,20220712,000000,26.93,26.93,26.55,26.57,5253,0
+SPYC.US,D,20220713,000000,26.42,26.68,26.4,26.54,56503,0
+SPYC.US,D,20220714,000000,26.18,26.4455,26.12,26.4455,9736,0
+SPYC.US,D,20220715,000000,26.6,26.82,26.6,26.7987,4884,0
+SPYC.US,D,20220718,000000,26.96,27,26.63,26.6325,36676,0
+SPYC.US,D,20220719,000000,26.975,27.3183,26.975,27.3183,1539,0
+SPYC.US,D,20220720,000000,27.22,27.55,27.17,27.45,5419,0
+SPYC.US,D,20220721,000000,27.33,27.7299,27.33,27.65,14853,0
+SPYC.US,D,20220722,000000,27.77,27.79,27.41,27.48,6995,0
+SPYC.US,D,20220725,000000,27.43,27.495,27.3111,27.49,11130,0
+SPYC.US,D,20220726,000000,27.225,27.26,27.1458,27.1458,295436,0
+SPYC.US,D,20220727,000000,27.42,27.89,27.42,27.8,17644,0
+SPYC.US,D,20220728,000000,27.8,28.21,27.61,28.1,39728,0
+SPYC.US,D,20220729,000000,28.32,28.72,28.32,28.72,21293,0
+SPYC.US,D,20220801,000000,28.52,28.7799,28.52,28.55,4813,0
+SPYC.US,D,20220802,000000,28.36,28.675,28.35,28.3681,2810,0
+SPYC.US,D,20220803,000000,28.57,28.87,28.55,28.7,8523,0
+SPYC.US,D,20220804,000000,28.69,28.845,28.69,28.7828,5374,0
+SPYC.US,D,20220805,000000,28.53,28.72,28.47,28.6,55804,0
+SPYC.US,D,20220808,000000,28.74,28.99,28.56,28.78,14648,0
+SPYC.US,D,20220809,000000,28.56,28.606,28.43,28.5,41596,0
+SPYC.US,D,20220810,000000,29.08,29.17,28.91,29.17,15553,0
+SPYC.US,D,20220811,000000,29.48,29.5962,29.03,29.135,5000,0
+SPYC.US,D,20220812,000000,29.31,29.738,29.31,29.64,16360,0
+SPYC.US,D,20220815,000000,29.5,29.88,29.5,29.74,11066,0
+SPYC.US,D,20220816,000000,29.7308,30.06,29.7,29.88,8768,0
+SPYC.US,D,20220817,000000,29.69,29.73,29.51,29.65,7972,0
+SPYC.US,D,20220818,000000,29.541,29.665,29.512,29.6115,1859,0
+SPYC.US,D,20220819,000000,29.35,29.43,29.15,29.18,9157,0
+SPYC.US,D,20220822,000000,28.6406,28.69,28.504,28.69,7926,0
+SPYC.US,D,20220823,000000,28.5,28.53,28.465,28.4975,6787,0
+SPYC.US,D,20220824,000000,28.48,28.62,28.43,28.43,64231,0
+SPYC.US,D,20220825,000000,28.76,28.91,28.73,28.91,1138,0
+SPYC.US,D,20220826,000000,28.74,28.89,28.155,28.17,4180,0
+SPYC.US,D,20220829,000000,27.83,27.9798,27.78,27.78,4361,0
+SPYC.US,D,20220830,000000,27.96,27.96,27.53,27.53,19633,0
+SPYC.US,D,20220831,000000,27.6,27.615,27.32,27.32,5476,0
+SPYC.US,D,20220901,000000,27.3239,27.43,27.27,27.36,10736,0
+SPYC.US,D,20220902,000000,27.63,27.63,27.2151,27.2151,7886,0
+SPYC.US,D,20220906,000000,27.26,27.26,27.02,27.02,6567,0
+SPYC.US,D,20220907,000000,27.07,27.4,27.07,27.4,8316,0
+SPYC.US,D,20220908,000000,27.19,27.4924,27.19,27.46,4462,0
+SPYC.US,D,20220909,000000,27.7133,27.96,27.7133,27.8,21207,0
+SPYC.US,D,20220912,000000,28.05,28.3,28.05,28.3,56201,0
+SPYC.US,D,20220913,000000,27.66,27.66,27.35,27.35,2316,0
+SPYC.US,D,20220914,000000,27.21,27.48,27.16,27.48,71077,0
+SPYC.US,D,20220915,000000,27.2101,27.275,26.87,26.992,9205,0
+SPYC.US,D,20220916,000000,26.92,26.92,26.73,26.8,23243,0
+SPYC.US,D,20220919,000000,26.79,26.8593,26.77,26.8593,971,0
+SPYC.US,D,20220920,000000,26.725,26.81,26.65,26.7163,8025,0
+SPYC.US,D,20220921,000000,26.75,26.8101,26.4,26.522,7421,0
+SPYC.US,D,20220922,000000,26.44,26.4649,26.27,26.3546,72091,0
+SPYC.US,D,20220923,000000,26.12,26.2,26.08,26.2,8757,0
+SPYC.US,D,20220926,000000,26.2889,26.2889,26.11,26.11,27824,0
+SPYC.US,D,20220927,000000,26.32,26.3639,26.15,26.2217,21168,0
+SPYC.US,D,20220928,000000,26.25,26.25,26.07,26.07,6160,0
+SPYC.US,D,20220929,000000,25.99,26.2,25.98,26.2,6081,0
+SPYC.US,D,20220930,000000,25.89,25.92,25.8,25.848,5398,0
+SPYC.US,D,20221003,000000,25.62,26.08,25.62,26.08,4017,0
+SPYC.US,D,20221004,000000,26.2,26.2,26.055,26.1546,11167,0
+SPYC.US,D,20221005,000000,25.93,26.11,25.82,26.1026,17526,0
+SPYC.US,D,20221006,000000,26.165,26.165,25.89,25.9636,9063,0
+SPYC.US,D,20221007,000000,25.79,25.79,25.3186,25.3186,9591,0
+SPYC.US,D,20221010,000000,25.31,25.31,25.0801,25.1661,17775,0
+SPYC.US,D,20221011,000000,25.03,25.19,25.03,25.0911,3224,0
+SPYC.US,D,20221012,000000,25.09,25.09,24.87,24.87,3611,0
+SPYC.US,D,20221013,000000,24.58,25.348,24.57,25.2832,13014,0
+SPYC.US,D,20221014,000000,25.4,25.4,24.6,24.6353,4617,0
+SPYC.US,D,20221017,000000,25.21,25.288,25.052,25.1395,2601,0
+SPYC.US,D,20221018,000000,25.59,25.59,25.28,25.365,6394,0
+SPYC.US,D,20221019,000000,25.39,25.39,25.1,25.15,7193,0
+SPYC.US,D,20221020,000000,25.09,25.39,24.9,24.9,9640,0
+SPYC.US,D,20221021,000000,25.345,25.66,25.345,25.6355,929,0
+SPYC.US,D,20221024,000000,25.79,25.92,25.705,25.875,28188,0
+SPYC.US,D,20221025,000000,26.1595,26.2614,26.07,26.2614,977132,0
+SPYC.US,D,20221026,000000,26.36,26.3967,26.05,26.0543,4761,0
+SPYC.US,D,20221027,000000,26.06,26.165,25.77,25.77,16158,0
+SPYC.US,D,20221028,000000,25.99,26.45,25.99,26.4148,127311,0
+SPYC.US,D,20221031,000000,26.21,26.33,26.16,26.2177,99702,0
+SPYC.US,D,20221101,000000,26.16,26.22,26.102,26.22,17210,0
+SPYC.US,D,20221102,000000,26,26.04,25.536,25.536,7779,0
+SPYC.US,D,20221103,000000,25.305,25.38,25.2625,25.2625,14747,0
+SPYC.US,D,20221104,000000,25.22,25.47,25.1001,25.2737,15741,0
+SPYC.US,D,20221107,000000,25.65,25.65,25.3139,25.58,41035,0
+SPYC.US,D,20221108,000000,25.88,25.88,25.595,25.746,4642,0
+SPYC.US,D,20221109,000000,25.59,25.59,25.18,25.1849,3639,0
+SPYC.US,D,20221110,000000,25.8763,26.3991,25.83,26.3991,19215,0
+SPYC.US,D,20221111,000000,26.5361,26.77,26.45,26.6662,3943,0
+SPYC.US,D,20221114,000000,26.575,26.8,26.4874,26.4874,3434,0
+SPYC.US,D,20221115,000000,26.85,26.89,26.51,26.6354,3719,0
+SPYC.US,D,20221116,000000,26.528,26.56,26.43,26.4783,8282,0
+SPYC.US,D,20221117,000000,26.06,26.4699,26.06,26.3547,4933,0
+SPYC.US,D,20221118,000000,26.41,26.48,26.33,26.4408,30794,0
+SPYC.US,D,20221121,000000,26.41,26.42,26.32,26.3559,7441,0
+SPYC.US,D,20221122,000000,26.51,26.7148,26.51,26.7148,11002,0
+SPYC.US,D,20221123,000000,26.858,26.88,26.73,26.8496,5167,0
+SPYC.US,D,20221125,000000,26.72,26.85,26.72,26.8361,775,0
+SPYC.US,D,20221128,000000,26.6,26.64,26.37,26.4154,5525,0
+SPYC.US,D,20221129,000000,26.52,26.52,26.29,26.3696,1112,0
+SPYC.US,D,20221130,000000,26.69,27.0964,26.3,27.0964,10101,0
+SPYC.US,D,20221201,000000,27.23,27.31,27.0671,27.2,28560,0
+SPYC.US,D,20221202,000000,26.83,27.13,26.73,27.0972,18047,0
+SPYC.US,D,20221205,000000,26.8,26.92,26.57,26.6301,37260,0
+SPYC.US,D,20221206,000000,26.59,26.59,26.24,26.26,7860,0
+SPYC.US,D,20221207,000000,26.19,26.38,26.19,26.2404,350107,0
+SPYC.US,D,20221208,000000,26.45,26.45,26.33,26.4117,10631,0
+SPYC.US,D,20221209,000000,26.39,26.4701,26.2518,26.2518,12409,0
+SPYC.US,D,20221212,000000,26.3,26.5951,26.3,26.5951,30506,0
+SPYC.US,D,20221213,000000,27.3,27.41,26.66,26.7942,31322,0
+SPYC.US,D,20221214,000000,26.63,27.1,26.43,26.4924,15849,0
+SPYC.US,D,20221215,000000,26.04,26.0401,25.8,25.8107,36485,0
+SPYC.US,D,20221216,000000,25.68,25.68,25.43,25.5892,127067,0
+SPYC.US,D,20221219,000000,25.57,25.57,25.27,25.27,56344,0
+SPYC.US,D,20221220,000000,25.35,25.41,25.2901,25.3377,13583,0
+SPYC.US,D,20221221,000000,25.49,25.71,25.49,25.61,223465,0
+SPYC.US,D,20221222,000000,25.245,25.3,25.0201,25.2948,20761,0
+SPYC.US,D,20221223,000000,25.24,25.43,25.23,25.39,60578,0
+SPYC.US,D,20221227,000000,25.35,25.672,24.2,25.4,32090,0
+SPYC.US,D,20221228,000000,25.4208,25.4208,25.0211,25.0529,40329,0
+SPYC.US,D,20221229,000000,25.16,25.49,25.15,25.455,19630,0
+SPYC.US,D,20221230,000000,25.2,25.37,25.155,25.37,20318,0
+SPYC.US,D,20230103,000000,25.5,25.5,25.111,25.32,344965,0
+SPYC.US,D,20230104,000000,25.555,25.555,25.31,25.42,9379,0
+SPYC.US,D,20230105,000000,25.25,25.25,25.16,25.2025,11682,0
+SPYC.US,D,20230106,000000,25.5,25.8028,25.5,25.7171,7015,0
+SPYC.US,D,20230109,000000,25.77,25.965,25.711,25.711,1515,0
+SPYC.US,D,20230110,000000,25.79,25.8854,25.72,25.8854,26969,0
+SPYC.US,D,20230111,000000,26.037,26.2093,26.037,26.2093,6479,0
+SPYC.US,D,20230112,000000,26.25,26.4,26.2496,26.2942,12949,0
+SPYC.US,D,20230113,000000,26.1,26.47,26.1,26.47,15836,0
+SPYC.US,D,20230117,000000,26.38,26.49,26.31,26.3208,314782,0
+SPYC.US,D,20230118,000000,26.4001,26.43,25.9205,25.9205,5241,0
+SPYC.US,D,20230119,000000,25.92,25.92,25.67,25.78,15599,0
+SPYC.US,D,20230120,000000,25.69,26.19,25.69,26.17,5675,0
+SPYC.US,D,20230123,000000,26.46,26.62,26.43,26.5435,10387,0
+SPYC.US,D,20230124,000000,26.37,26.525,26.37,26.5227,12048,0
+SPYC.US,D,20230125,000000,26.4,26.4712,26.06,26.4712,8456,0
+SPYC.US,D,20230126,000000,26.59,26.78,26.49,26.78,3513,0
+SPYC.US,D,20230127,000000,26.82,27.02,26.82,26.8866,10037,0
+SPYC.US,D,20230130,000000,26.79,26.79,26.4948,26.4948,8218,0
+SPYC.US,D,20230131,000000,26.6115,26.89,26.6115,26.89,26630,0
+SPYC.US,D,20230201,000000,26.885,27.4191,26.538,27.2205,10778,0
+SPYC.US,D,20230202,000000,27.49,27.79,27.42,27.6392,22699,0
+SPYC.US,D,20230203,000000,27.38,27.67,27.27,27.3383,4748,0
+SPYC.US,D,20230206,000000,27.17,27.23,27.055,27.1531,7107,0
+SPYC.US,D,20230207,000000,27.09,27.59,27.07,27.5882,14621,0
+SPYC.US,D,20230208,000000,27.43,27.43,27.2,27.2106,7527,0
+SPYC.US,D,20230209,000000,27.47,27.47,26.89,26.9667,2016,0
+SPYC.US,D,20230210,000000,26.77,27.06,26.77,26.97,620195,0
+SPYC.US,D,20230213,000000,27.22,27.34,27.1791,27.3,23847,0
+SPYC.US,D,20230214,000000,27.29,27.37,27.06,27.29,6727,0
+SPYC.US,D,20230215,000000,27.185,27.3835,27.18,27.3835,17096,0
+SPYC.US,D,20230216,000000,27.15,27.27,27.0016,27.0016,6258,0
+SPYC.US,D,20230217,000000,26.72,26.908,26.71,26.908,13165,0
+SPYC.US,D,20230221,000000,26.59,26.65,26.33,26.3563,13085,0
+SPYC.US,D,20230222,000000,26.36,26.44,26.2283,26.2765,25014,0
+SPYC.US,D,20230223,000000,26.34,26.48,26.1403,26.4377,21837,0
+SPYC.US,D,20230224,000000,26.0235,26.1921,25.99,26.1574,14771,0
+SPYC.US,D,20230227,000000,26.3,26.42,26.215,26.228,11241,0
+SPYC.US,D,20230228,000000,26.23,26.33,26.14,26.18,21787,0
+SPYC.US,D,20230301,000000,26.06,26.1,25.99,25.99,16715,0
+SPYC.US,D,20230302,000000,25.88,26.27,25.88,26.22,11807,0
+SPYC.US,D,20230303,000000,26.29,26.631,26.29,26.631,13881,0
+SPYC.US,D,20230306,000000,26.7644,26.841,26.66,26.6684,27040,0
+SPYC.US,D,20230307,000000,26.57,26.65,26.2453,26.2453,35429,0
+SPYC.US,D,20230308,000000,26.28,26.33,26.1578,26.2758,38148,0
+SPYC.US,D,20230309,000000,26.38,26.42,25.7905,25.831,7663,0
+SPYC.US,D,20230310,000000,25.66,25.8,25.39,25.4558,15960,0
+SPYC.US,D,20230313,000000,25.6243,25.65,25.4,25.4346,3693,0
+SPYC.US,D,20230314,000000,25.73,25.93,25.57,25.7919,42537,0
+SPYC.US,D,20230315,000000,25.49,25.64,25.38,25.5897,9023,0
+SPYC.US,D,20230316,000000,25.5434,26.095,25.5434,26.0834,27504,0
+SPYC.US,D,20230317,000000,26.06,26.06,25.7399,25.7981,6930,0
+SPYC.US,D,20230320,000000,25.86,26.0377,25.86,26.0377,3160,0
+SPYC.US,D,20230321,000000,26.22,26.38,26.19,26.3758,8892,0
+SPYC.US,D,20230322,000000,26.3,26.44,26.0037,26.0037,14061,0
+SPYC.US,D,20230323,000000,26.16,26.349,25.8681,26.0453,14835,0
+SPYC.US,D,20230324,000000,25.89,26.1443,25.89,26.1185,3296,0
+SPYC.US,D,20230327,000000,26.15,26.17,26.03,26.0507,25032,0
+SPYC.US,D,20230328,000000,26.01,26.0171,25.93,25.9845,7520,0
+SPYC.US,D,20230329,000000,26.2,26.355,26.2,26.3529,17869,0
+SPYC.US,D,20230330,000000,26.66,26.66,26.49,26.5139,3601,0
+SPYC.US,D,20230331,000000,26.66,26.8996,26.66,26.8996,5999,0
+SPYC.US,D,20230403,000000,26.74,27.02,26.74,27.0169,5717,0
+SPYC.US,D,20230404,000000,27.02,27.15,26.79,26.8462,124080,0
+SPYC.US,D,20230405,000000,26.77,26.7915,26.6901,26.7915,10978,0
+SPYC.US,D,20230406,000000,26.66,26.9,26.66,26.83,3893,0
+SPYC.US,D,20230410,000000,26.62,26.8672,26.62,26.8672,19032,0
+SPYC.US,D,20230411,000000,26.9004,27,26.883,26.8838,8536,0
+SPYC.US,D,20230412,000000,27.04,27.05,26.74,26.7595,107101,0
+SPYC.US,D,20230413,000000,26.98,27.1695,26.9402,27.1216,7898,0
+SPYC.US,D,20230414,000000,27.2,27.2,26.9667,27.0766,5164,0
+SPYC.US,D,20230417,000000,27.1,27.1592,27,27.1592,3941,0
+SPYC.US,D,20230418,000000,27.2,27.22,27.11,27.2076,20736,0
+SPYC.US,D,20230419,000000,27.12,27.22,27.11,27.1702,14383,0
+SPYC.US,D,20230420,000000,27.0142,27.11,26.91,27.0077,21486,0
+SPYC.US,D,20230421,000000,27.01,27.0301,26.93,27.0274,3709,0
+SPYC.US,D,20230424,000000,27.04,27.0407,26.9302,27.0403,41657,0
+SPYC.US,D,20230425,000000,26.87,26.8708,26.6375,26.6375,4559,0
+SPYC.US,D,20230426,000000,26.68,26.69,26.48,26.5325,5000,0
+SPYC.US,D,20230427,000000,26.75,27.05,26.7,27.02,3653,0
+SPYC.US,D,20230428,000000,27.075,27.2693,27.075,27.2573,8267,0
+SPYC.US,D,20230501,000000,27.28,27.3699,27.25,27.2654,20555,0
+SPYC.US,D,20230502,000000,27.17,27.17,26.77,26.89,4870,0
+SPYC.US,D,20230503,000000,26.96,27.09,26.78,26.78,7902,0
+SPYC.US,D,20230504,000000,26.59,26.66,26.51,26.5495,3405,0
+SPYC.US,D,20230505,000000,26.81,27.11,26.81,27.01,15657,0
+SPYC.US,D,20230508,000000,27,27.05,26.96,27.0344,8726,0
+SPYC.US,D,20230509,000000,26.96,26.97,26.9187,26.9187,10572,0
+SPYC.US,D,20230510,000000,27.09,27.09,26.8,27.03,11487,0
+SPYC.US,D,20230511,000000,26.96,26.9809,26.85,26.9809,10247,0
+SPYC.US,D,20230512,000000,27.03,27.03,26.82,26.9437,6863,0
+SPYC.US,D,20230515,000000,26.94,27.04,26.94,27.0126,8779,0
+SPYC.US,D,20230516,000000,27,27,26.8598,26.8598,2962,0
+SPYC.US,D,20230517,000000,26.9,27.22,26.9,27.1872,6255,0
+SPYC.US,D,20230518,000000,27.29,27.4667,27.19,27.4667,18538,0
+SPYC.US,D,20230519,000000,27.51,27.525,27.36,27.39,17084,0
+SPYC.US,D,20230522,000000,27.45,27.47,27.3902,27.4206,4239,0
+SPYC.US,D,20230523,000000,27.3201,27.355,27.09,27.116,5252,0
+SPYC.US,D,20230524,000000,26.8608,26.95,26.83,26.86,10156,0
+SPYC.US,D,20230525,000000,26.99,27.19,26.99,27.1418,3631,0
+SPYC.US,D,20230526,000000,27.14,27.5602,27.14,27.5253,268732,0
+SPYC.US,D,20230530,000000,28,28,27.4879,27.4879,3298,0
+SPYC.US,D,20230531,000000,27.28,27.39,27.2436,27.3346,8276,0
+SPYC.US,D,20230601,000000,27.32,27.685,27.29,27.5874,2909,0
+SPYC.US,D,20230602,000000,28.95,28.95,27.873,28.0588,2765,0
+SPYC.US,D,20230605,000000,28.01,28.169,28,28.0129,102944,0
+SPYC.US,D,20230606,000000,27.91,28.0983,27.91,28.0983,50722,0
+SPYC.US,D,20230607,000000,28.2,28.2,27.94,27.9512,13727,0
+SPYC.US,D,20230608,000000,27.94,28.1441,27.85,28.1441,102710,0
+SPYC.US,D,20230609,000000,28.29,28.313,28.2,28.2,13315,0
+SPYC.US,D,20230612,000000,28.29,28.45,28.23,28.4461,121062,0
+SPYC.US,D,20230613,000000,28.66,28.69,28.64,28.6849,1817,0
+SPYC.US,D,20230614,000000,28.7803,28.81,28.5061,28.7021,4481,0
+SPYC.US,D,20230615,000000,28.9903,29.17,28.99,29.1367,2297,0
+SPYC.US,D,20230616,000000,29.215,29.215,29.0183,29.0183,3526,0
+SPYC.US,D,20230620,000000,28.91,28.91,28.7,28.8622,6423,0
+SPYC.US,D,20230621,000000,28.62,28.72,28.62,28.6713,7323,0
+SPYC.US,D,20230622,000000,28.52,28.78,28.52,28.758,4786,0
+SPYC.US,D,20230623,000000,28.55,28.6599,28.52,28.5463,17647,0
+SPYC.US,D,20230626,000000,28.59,28.615,28.3972,28.3972,7070,0
+SPYC.US,D,20230627,000000,28.32,28.56,28.31,28.5495,3876,0
+SPYC.US,D,20230628,000000,28.36,28.6,28.36,28.4994,3593,0
+SPYC.US,D,20230629,000000,28.55,28.695,28.5417,28.6629,6703,0
+SPYC.US,D,20230630,000000,29,29.125,28.9848,29.1032,2914,0
+SPYC.US,D,20230703,000000,28.94,29.1193,28.94,29.1193,4238,0
+SPYC.US,D,20230705,000000,29.09,29.1,29.0601,29.066,3563,0
+SPYC.US,D,20230706,000000,28.89,28.89,28.62,28.8053,10009,0
+SPYC.US,D,20230707,000000,28.79,28.98,28.6983,28.6983,17445,0
+SPYC.US,D,20230710,000000,28.73,28.77,28.64,28.73,7875,0
+SPYC.US,D,20230711,000000,28.83,28.9792,28.75,28.9792,24790,0
+SPYC.US,D,20230712,000000,29.18,29.335,29.18,29.2314,3685,0
+SPYC.US,D,20230713,000000,29.3901,29.5606,29.3901,29.5501,5558,0
+SPYC.US,D,20230714,000000,29.5,29.645,29.46,29.4937,6564,0
+SPYC.US,D,20230717,000000,29.5,29.7,29.5,29.6427,50097,0
+SPYC.US,D,20230718,000000,29.62,29.94,29.62,29.92,27055,0
+SPYC.US,D,20230719,000000,30.06,30.06,29.95,30.02,15142,0
+SPYC.US,D,20230720,000000,29.945,29.945,29.7,29.7172,6453,0
+SPYC.US,D,20230721,000000,29.8512,29.8512,29.72,29.72,10638,0
+SPYC.US,D,20230724,000000,29.77,29.93,29.77,29.8581,5222,0
+SPYC.US,D,20230725,000000,29.91,30.0499,29.8814,29.955,5970,0
+SPYC.US,D,20230726,000000,29.89,30.05,29.8559,29.9216,7756,0
+SPYC.US,D,20230727,000000,30.13,30.2137,29.72,29.78,5853,0
+SPYC.US,D,20230728,000000,29.96,30.0848,29.96,30.0631,22007,0
+SPYC.US,D,20230731,000000,30.09,30.11,29.98,30.0777,26234,0
+SPYC.US,D,20230801,000000,29.92,30.05,29.92,30.0333,13901,0
+SPYC.US,D,20230802,000000,29.705,29.705,29.5163,29.5827,21448,0
+SPYC.US,D,20230803,000000,29.4135,29.57,29.4135,29.4998,3340,0
+SPYC.US,D,20230804,000000,29.62,29.76,29.3,29.3005,8749,0
+SPYC.US,D,20230807,000000,29.35,29.5857,29.35,29.5857,2646,0
+SPYC.US,D,20230808,000000,29.52,29.52,29.23,29.4521,5535,0
+SPYC.US,D,20230809,000000,29.415,29.415,29.2,29.2128,5874,0
+SPYC.US,D,20230810,000000,29.32,29.45,29.17,29.17,3505,0
+SPYC.US,D,20230811,000000,29.08,29.2799,29.07,29.1516,31932,0
+SPYC.US,D,20230814,000000,29.13,29.34,29.13,29.3131,5443,0
+SPYC.US,D,20230815,000000,29.05,29.11,28.95,28.9952,6700,0
+SPYC.US,D,20230816,000000,29,29.04,28.75,28.75,7252,0
+SPYC.US,D,20230817,000000,28.77,28.77,28.47,28.5222,11346,0
+SPYC.US,D,20230818,000000,28.39,28.48,28.39,28.4495,6432,0
+SPYC.US,D,20230821,000000,28.41,28.67,28.4001,28.648,6608,0
+SPYC.US,D,20230822,000000,28.6604,28.6604,28.5671,28.5671,5065,0
+SPYC.US,D,20230823,000000,28.6701,28.885,28.6701,28.8532,104199,0
+SPYC.US,D,20230824,000000,28.78,28.78,28.5093,28.5093,7146,0
+SPYC.US,D,20230825,000000,28.365,28.6721,28.365,28.6721,3189,0
+SPYC.US,D,20230828,000000,28.84,28.8401,28.73,28.8378,6349,0
+SPYC.US,D,20230829,000000,29.11,29.3,29.11,29.2842,8145,0
+SPYC.US,D,20230830,000000,29.43,29.4395,29.32,29.3787,11992,0
+SPYC.US,D,20230831,000000,29.44,29.5136,29.3565,29.3565,8833,0
+SPYC.US,D,20230901,000000,29.62,29.62,29.28,29.44,12756,0
+SPYC.US,D,20230905,000000,29.62,29.62,29.2579,29.2579,5187,0
+SPYC.US,D,20230906,000000,29.33,29.33,28.89,29.0293,5251,0
+SPYC.US,D,20230907,000000,28.83,28.97,28.83,28.9429,9361,0
+SPYC.US,D,20230908,000000,29.08,29.08,28.9101,28.9665,4147,0
+SPYC.US,D,20230911,000000,29.1,29.2,29.0701,29.1588,12750,0
+SPYC.US,D,20230912,000000,29.0201,29.06,28.985,29.0053,4626,0
+SPYC.US,D,20230913,000000,29.07,29.12,28.985,29.0361,5481,0
+SPYC.US,D,20230914,000000,29.16,29.31,29.16,29.2897,17479,0
+SPYC.US,D,20230915,000000,28.94,29.1725,28.9148,28.9148,6029,0
+SPYC.US,D,20230918,000000,28.9,29,28.88,28.9204,8181,0
+SPYC.US,D,20230919,000000,28.7301,28.87,28.7201,28.8667,6453,0
+SPYC.US,D,20230920,000000,28.99,28.99,28.6154,28.6154,15180,0
+SPYC.US,D,20230921,000000,28.36,28.42,28.1596,28.1596,24782,0
+SPYC.US,D,20230922,000000,28.19,28.26,28.08,28.0825,8547,0
+SPYC.US,D,20230925,000000,27.9,28.18,27.9,28.1667,11236,0
+SPYC.US,D,20230926,000000,27.92,27.95,27.78,27.8193,20350,0
+SPYC.US,D,20230927,000000,27.6068,27.73,27.51,27.6914,7519,0
+SPYC.US,D,20230928,000000,27.7501,27.93,27.7501,27.81,16606,0
+SPYC.US,D,20230929,000000,28,28.02,27.73,27.83,6223,0
+SPYC.US,D,20231002,000000,27.75,27.7992,27.65,27.7487,77691,0
+SPYC.US,D,20231003,000000,27.54,27.54,27.39,27.417,7573,0
+SPYC.US,D,20231004,000000,27.22,27.661,27.22,27.661,11485,0
+SPYC.US,D,20231005,000000,27.4712,27.6699,27.44,27.625,11058,0
+SPYC.US,D,20231006,000000,27.42,27.98,27.42,27.9249,4238,0
+SPYC.US,D,20231009,000000,27.7847,28.07,27.7847,28.064,5839,0
+SPYC.US,D,20231010,000000,28.19,28.365,28.19,28.2064,5732,0
+SPYC.US,D,20231011,000000,28.28,28.3173,28.17,28.3173,5712,0
+SPYC.US,D,20231012,000000,28.6,28.6,28.11,28.11,12228,0
+SPYC.US,D,20231013,000000,28.0113,28.14,28,28.07,5622,0
+SPYC.US,D,20231016,000000,28.2699,28.325,28.2601,28.3179,4628,0
+SPYC.US,D,20231017,000000,28.275,28.32,28.24,28.255,5403,0
+SPYC.US,D,20231018,000000,28.09,28.1699,27.9,27.9001,13130,0
+SPYC.US,D,20231019,000000,27.88,28.03,27.64,27.7308,7667,0
+SPYC.US,D,20231020,000000,27.41,27.61,27.3903,27.3903,3371,0
+SPYC.US,D,20231023,000000,27.19,27.5,27.19,27.26,3164,0
+SPYC.US,D,20231024,000000,27.26,27.505,27.26,27.5037,7030,0
+SPYC.US,D,20231025,000000,27.3,27.3436,27.1,27.1,11133,0
+SPYC.US,D,20231026,000000,27.06,27.0733,26.8532,26.8532,15355,0
+SPYC.US,D,20231027,000000,26.92,26.92,26.7101,26.7134,3257,0
+SPYC.US,D,20231030,000000,26.945,27.0001,26.84,26.9969,6169,0
+SPYC.US,D,20231031,000000,26.9857,27.1278,26.97,27.1278,774,0
+SPYC.US,D,20231101,000000,27.17,27.3829,27.155,27.3829,6715,0
+SPYC.US,D,20231102,000000,27.6505,27.8703,27.6505,27.8703,7701,0
+SPYC.US,D,20231103,000000,28,28.215,28,28.1317,3314,0
+SPYC.US,D,20231106,000000,28.155,28.1792,28.085,28.1554,7989,0
+SPYC.US,D,20231107,000000,28.14,28.31,28.14,28.237,6763,0
+SPYC.US,D,20231108,000000,28.1777,28.29,28.145,28.2773,41346,0
+SPYC.US,D,20231109,000000,28.29,28.29,28.01,28.01,8387,0
+SPYC.US,D,20231110,000000,28.17,28.4888,28.12,28.4888,9353,0
+SPYC.US,D,20231113,000000,28.36,28.5052,28.36,28.42,5427,0
+SPYC.US,D,20231114,000000,29,29.1001,28.98,29.0206,4494,0
+SPYC.US,D,20231115,000000,29.18,29.18,29.08,29.0904,11761,0
+SPYC.US,D,20231116,000000,28.96,29.1181,28.96,29.1181,1907,0
+SPYC.US,D,20231117,000000,29.0765,29.2,29.0765,29.19,9358,0
+SPYC.US,D,20231120,000000,29.27,29.46,29.27,29.3814,18167,0
+SPYC.US,D,20231121,000000,29.34,29.36,29.25,29.3295,21205,0
+SPYC.US,D,20231122,000000,29.4899,29.5,29.37,29.41,8075,0
+SPYC.US,D,20231124,000000,29.425,29.4545,29.425,29.4545,2897,0
+SPYC.US,D,20231127,000000,29.43,29.465,29.3991,29.3991,1637,0
+SPYC.US,D,20231128,000000,29.3519,29.5,29.3502,29.4251,6536,0
+SPYC.US,D,20231129,000000,29.67,29.67,29.3989,29.3989,9716,0
+SPYC.US,D,20231130,000000,29.38,29.5311,29.3401,29.5311,5692,0
+SPYC.US,D,20231201,000000,29.23,29.74,29.23,29.73,8197,0
+SPYC.US,D,20231204,000000,29.4007,29.5463,29.37,29.5463,11505,0
+SPYC.US,D,20231205,000000,29.57,29.58,29.46,29.5055,12395,0
+SPYC.US,D,20231206,000000,29.585,29.585,29.3797,29.3797,10538,0
+SPYC.US,D,20231207,000000,29.56,29.7,29.5599,29.6482,7280,0
+SPYC.US,D,20231208,000000,29.745,29.7821,29.625,29.7821,7324,0
+SPYC.US,D,20231211,000000,29.8199,29.9153,29.8026,29.9153,3420,0
+SPYC.US,D,20231212,000000,29.8648,30.05,29.8648,30.0423,6829,0
+SPYC.US,D,20231213,000000,30.09,30.5,30.075,30.5,2064,0
+SPYC.US,D,20231214,000000,30.45,30.7562,30.45,30.613,7527,0
+SPYC.US,D,20231215,000000,30.6599,30.6599,30.5001,30.64,3260,0
+SPYC.US,D,20231218,000000,30.79,30.8247,30.76,30.7941,4538,0
+SPYC.US,D,20231219,000000,30.81,31.06,30.81,31.06,12894,0
+SPYC.US,D,20231220,000000,30.84,31.08,30.53,30.53,17802,0
+SPYC.US,D,20231221,000000,30.7036,30.8299,30.6134,30.8299,3246,0
+SPYC.US,D,20231222,000000,31.02,31.04,30.79,30.8808,7012,0
+SPYC.US,D,20231226,000000,30.87,30.95,30.8401,30.9087,3007,0
+SPYC.US,D,20231227,000000,30.7535,31,30.7535,30.919,8490,0
+SPYC.US,D,20231228,000000,31.03,31.06,30.9583,30.9583,52638,0
+SPYC.US,D,20231229,000000,30.9952,30.9952,30.74,30.8492,15138,0
+SPYC.US,D,20240102,000000,30.54,30.73,30.528,30.6259,7855,0
+SPYC.US,D,20240103,000000,30.41,30.46,30.3654,30.3654,9049,0
+SPYC.US,D,20240104,000000,30.4301,30.5298,30.2478,30.2478,2858,0
+SPYC.US,D,20240105,000000,30.35,30.35,30.2,30.2914,1989,0
+SPYC.US,D,20240108,000000,30.45,30.7661,30.42,30.7661,13450,0
+SPYC.US,D,20240109,000000,30.46,30.75,30.46,30.75,7858,0
+SPYC.US,D,20240110,000000,30.7764,30.8825,30.7764,30.8825,1611,0
+SPYC.US,D,20240111,000000,30.85,30.92,30.63,30.8732,4600,0
+SPYC.US,D,20240112,000000,30.86,30.89,30.79,30.8821,7003,0
+SPYC.US,D,20240116,000000,30.65,30.78,30.65,30.72,6678,0
+SPYC.US,D,20240117,000000,30.6,30.6,30.42,30.55,13580,0
+SPYC.US,D,20240118,000000,30.66,30.88,30.6401,30.8761,5509,0
+SPYC.US,D,20240119,000000,30.95,31.39,30.95,31.39,6666,0
+SPYC.US,D,20240122,000000,31.48,31.54,31.4,31.4198,4782,0
+SPYC.US,D,20240123,000000,31.4201,31.528,31.3837,31.528,4846,0
+SPYC.US,D,20240124,000000,31.67,31.83,31.563,31.563,7040,0
+SPYC.US,D,20240125,000000,31.7,31.8,31.6299,31.7485,7470,0
+SPYC.US,D,20240126,000000,31.8,31.8189,31.6702,31.7391,7329,0
+SPYC.US,D,20240129,000000,31.7,32.12,31.7,32.12,7145,0
+SPYC.US,D,20240130,000000,31.94,32.07,31.94,32.05,331776,0
+SPYC.US,D,20240131,000000,31.7458,31.7458,31.28,31.2801,2874,0
+SPYC.US,D,20240201,000000,31.523,31.83,31.43,31.8143,7557,0
+SPYC.US,D,20240202,000000,32.13,32.3648,32.13,32.3648,3391,0
+SPYC.US,D,20240205,000000,32.23,32.27,32.11,32.11,35473,0
+SPYC.US,D,20240206,000000,32.14,32.25,32.0801,32.2316,3860,0
+SPYC.US,D,20240207,000000,32.3,32.64,32.3,32.6065,34581,0
+SPYC.US,D,20240208,000000,32.59,32.71,32.58,32.6373,3436,0
+SPYC.US,D,20240209,000000,32.63,32.94,32.63,32.9349,7872,0
+SPYC.US,D,20240212,000000,32.93,33.1444,32.89,32.8993,67987,0
+SPYC.US,D,20240213,000000,32.42,32.42,32.1,32.2627,3375,0
+SPYC.US,D,20240214,000000,32.48,32.7,32.4327,32.6948,3652,0
+SPYC.US,D,20240215,000000,32.9,32.9884,32.9,32.9884,1402,0
+SPYC.US,D,20240216,000000,32.9,33.01,32.74,32.82,7322,0
+SPYC.US,D,20240220,000000,32.67,32.67,32.3599,32.4267,67787,0
+SPYC.US,D,20240221,000000,32.2584,32.5052,32.245,32.5052,5069,0
+SPYC.US,D,20240222,000000,33.21,33.6,33.2,33.5684,65804,0
+SPYC.US,D,20240223,000000,33.59,33.6041,33.59,33.6041,1922,0
+SPYC.US,D,20240226,000000,33.59,33.59,33.376,33.376,5132,0
+SPYC.US,D,20240227,000000,33.33,33.4413,33.25,33.4413,3278,0
+SPYC.US,D,20240228,000000,33.37,33.4,33.3,33.3,4883,0
+SPYC.US,D,20240229,000000,33.44,33.6937,33.44,33.6937,867,0
+SPYC.US,D,20240301,000000,33.67,34.1,33.67,34.0749,6760,0
+SPYC.US,D,20240304,000000,34.22,34.22,34.0038,34.0038,4251,0
+SPYC.US,D,20240305,000000,33.69,33.69,33.28,33.4429,4539,0
+SPYC.US,D,20240306,000000,33.64,33.7327,33.64,33.7327,4769,0
+SPYC.US,D,20240307,000000,34.04,34.33,34.04,34.282,9759,0
+SPYC.US,D,20240308,000000,34.36,34.5599,33.9446,33.9446,65750,0
+SPYC.US,D,20240311,000000,33.81,33.95,33.81,33.95,5422,0
+SPYC.US,D,20240312,000000,34.13,34.47,34.13,34.4575,6659,0
+SPYC.US,D,20240313,000000,34.49,34.49,34.285,34.3173,2536,0
+SPYC.US,D,20240314,000000,34.23,34.23,34.0426,34.1629,3519,0
+SPYC.US,D,20240315,000000,34.02,34.02,33.77,33.8489,5778,0
+SPYC.US,D,20240318,000000,34.231,34.34,34.1446,34.1446,7633,0
+SPYC.US,D,20240319,000000,34.11,34.4327,34.07,34.4327,26022,0
+SPYC.US,D,20240320,000000,34.385,34.8899,34.385,34.8229,1418,0
+SPYC.US,D,20240321,000000,35.03,35.2,35.03,35.0499,9817,0
+SPYC.US,D,20240322,000000,35.05,35.05,34.91,34.9943,4031,0
+SPYC.US,D,20240325,000000,34.74,34.767,34.6883,34.6883,7695,0
+SPYC.US,D,20240326,000000,34.75,34.83,34.5741,34.5741,5150,0
+SPYC.US,D,20240327,000000,34.77,34.9741,34.65,34.9741,6291,0
+SPYC.US,D,20240328,000000,34.985,35.1104,34.95,35.0331,3145,0
+SPYC.US,D,20240401,000000,35.12,35.12,34.75,34.9262,39768,0
+SPYC.US,D,20240402,000000,34.495,34.59,34.42,34.5786,4907,0
+SPYC.US,D,20240403,000000,34.68,34.78,34.5,34.68,10749,0
+SPYC.US,D,20240404,000000,35.01,35.01,34.069,34.069,1432,0
+SPYC.US,D,20240405,000000,34.29,34.7,34.26,34.56,8049,0
+SPYC.US,D,20240408,000000,34.64,34.64,34.46,34.4683,4900,0
+SPYC.US,D,20240409,000000,34.18,34.55,34.18,34.5291,3634,0
+SPYC.US,D,20240410,000000,33.78,34.1409,33.78,34.1409,4704,0
+SPYC.US,D,20240411,000000,34.01,34.4799,33.95,34.4799,5801,0
+SPYC.US,D,20240412,000000,34.14,34.1401,33.69,33.74,4759,0
+SPYC.US,D,20240415,000000,33.92,33.96,33.3,33.33,4701,0
+SPYC.US,D,20240416,000000,33.16,33.32,33.0901,33.1863,6754,0
+SPYC.US,D,20240417,000000,33.355,33.355,32.9,32.9405,3546,0
+SPYC.US,D,20240418,000000,32.865,32.9,32.8028,32.8028,6962,0
+SPYC.US,D,20240419,000000,32.74,32.74,32.38,32.39,12740,0
+SPYC.US,D,20240422,000000,32.58,32.92,32.58,32.82,7185,0
+SPYC.US,D,20240423,000000,32.9901,33.18,32.9901,33.1518,4214,0
+SPYC.US,D,20240424,000000,33.07,33.1957,33.07,33.1865,2213,0
+SPYC.US,D,20240425,000000,32.83,33,32.81,32.9727,624,0
+SPYC.US,D,20240426,000000,33.37,33.46,33.3104,33.3642,5178,0
+SPYC.US,D,20240429,000000,33.57,33.57,33.35,33.54,3142,0
+SPYC.US,D,20240430,000000,33.3,33.3,32.9,32.9,6877,0
+SPYC.US,D,20240501,000000,32.71,32.77,32.71,32.724,2278,0
+SPYC.US,D,20240502,000000,32.97,33.04,32.9348,32.97,3588,0
+SPYC.US,D,20240503,000000,33.4725,33.5648,33.43,33.5164,19162,0
+SPYC.US,D,20240506,000000,33.77,33.928,33.77,33.928,6069,0
+SPYC.US,D,20240507,000000,34.09,34.1099,33.99,34.05,4321,0
+SPYC.US,D,20240508,000000,33.76,34.04,33.76,34.04,3528,0
+SPYC.US,D,20240509,000000,34.005,34.25,33.97,34.25,9744,0
+SPYC.US,D,20240510,000000,34.25,34.2896,34.21,34.2896,1833,0
+SPYC.US,D,20240513,000000,34.2641,34.27,34.235,34.2422,5172,0
+SPYC.US,D,20240514,000000,34.2699,34.56,34.233,34.56,2010,0
+SPYC.US,D,20240515,000000,34.81,35.1025,34.743,35.1025,2287,0
+SPYC.US,D,20240516,000000,35.15,35.2218,35.0092,35.0092,10867,0
+SPYC.US,D,20240517,000000,34.97,35.02,34.8367,34.945,8535,0
+SPYC.US,D,20240520,000000,35,35.2072,34.98,35.013,12292,0
+SPYC.US,D,20240521,000000,34.88,35.1693,34.88,35.1693,8978,0
+SPYC.US,D,20240522,000000,35.17,35.17,34.84,34.9424,5349,0
+SPYC.US,D,20240523,000000,35.22,35.22,34.535,34.5408,1377,0
+SPYC.US,D,20240524,000000,34.9588,34.9588,34.83,34.853,10974,0
+SPYC.US,D,20240528,000000,34.83,34.93,34.76,34.8467,4092,0
+SPYC.US,D,20240529,000000,34.5,34.62,34.48,34.5117,2732,0
+SPYC.US,D,20240530,000000,34.3103,34.3402,34.16,34.209,8216,0
+SPYC.US,D,20240531,000000,34.07,34.5466,34.046,34.5466,28813,0
+SPYC.US,D,20240603,000000,34.67,34.695,34.49,34.67,3325,0
+SPYC.US,D,20240604,000000,34.52,34.7028,34.4315,34.7028,4163,0
+SPYC.US,D,20240605,000000,35.005,35.3695,35.005,35.3695,9039,0
+SPYC.US,D,20240606,000000,35.45,35.45,35.25,35.339,13375,0
+SPYC.US,D,20240607,000000,35.36,35.36,35.26,35.27,17534,0
+SPYC.US,D,20240610,000000,35.17,35.41,35.17,35.38,3237,0
+SPYC.US,D,20240611,000000,35.15,35.5009,35.13,35.5009,34544,0
+SPYC.US,D,20240612,000000,36.3,36.3007,36.1509,36.1509,1817,0
+SPYC.US,D,20240613,000000,36.3097,36.3097,35.93,36.27,19246,0
+SPYC.US,D,20240614,000000,35.91,36.11,35.91,36.085,4362,0
+SPYC.US,D,20240617,000000,36.69,36.78,36.64,36.64,17821,0
+SPYC.US,D,20240618,000000,36.73,36.767,36.59,36.7611,2803,0
+SPYC.US,D,20240620,000000,37,37,36.53,36.6205,16806,0
+SPYC.US,D,20240621,000000,36.56,36.5609,36.44,36.4912,4826,0
+SPYC.US,D,20240624,000000,36.45,36.4552,36.298,36.298,938,0
+SPYC.US,D,20240625,000000,36.2513,36.37,36.2513,36.3413,4377,0
+SPYC.US,D,20240626,000000,36.2608,36.4433,36.195,36.4433,2846,0
+SPYC.US,D,20240627,000000,36.43,36.62,36.3607,36.3607,4728,0
+SPYC.US,D,20240628,000000,36.72,36.78,36.17,36.23,19182,0
+SPYC.US,D,20240701,000000,36.23,36.2823,36.03,36.2823,75822,0
+SPYC.US,D,20240702,000000,36.25,36.6055,36.2383,36.6055,6817,0
+SPYC.US,D,20240703,000000,36.37,36.9649,36.37,36.9649,11516,0
+SPYC.US,D,20240705,000000,36.97,37.43,36.94,37.3794,28277,0
+SPYC.US,D,20240708,000000,37.495,37.495,37.33,37.3836,908,0
+SPYC.US,D,20240709,000000,37.52,37.66,37.44,37.4706,5763,0
+SPYC.US,D,20240710,000000,37.65,38.2753,37.65,38.2753,36669,0
+SPYC.US,D,20240711,000000,38.27,38.34,37.53,37.6502,41193,0
+SPYC.US,D,20240712,000000,37.935,38.62,37.935,37.9933,8705,0
+SPYC.US,D,20240715,000000,38.25,38.77,38.13,38.31,15883,0
+SPYC.US,D,20240716,000000,38.54,38.7793,38.5001,38.7793,1787,0
+SPYC.US,D,20240717,000000,37.94,37.94,37.5701,37.622,38084,0
+SPYC.US,D,20240718,000000,37.74,37.74,36.71,36.9786,7716,0
+SPYC.US,D,20240719,000000,36.87,36.87,36.3466,36.3474,1820,0
+SPYC.US,D,20240722,000000,36.64,36.86,36.635,36.8343,2706,0
+SPYC.US,D,20240723,000000,36.8984,36.8984,36.7133,36.7133,3686,0
+SPYC.US,D,20240724,000000,36.25,36.25,35.7821,35.7821,5954,0
+SPYC.US,D,20240725,000000,35.85,36.1899,35.6033,35.6033,5343,0
+SPYC.US,D,20240726,000000,36.1501,36.1501,35.9038,35.9038,8477,0
+SPYC.US,D,20240729,000000,36.54,36.54,35.9828,35.9828,10769,0
+SPYC.US,D,20240730,000000,36.16,36.16,35.63,35.8297,2303,0
+SPYC.US,D,20240731,000000,36.46,36.64,36.37,36.4483,6872,0
+SPYC.US,D,20240801,000000,36.56,36.7,35.75,35.8484,20566,0
+SPYC.US,D,20240802,000000,35.43,35.43,35.18,35.38,34758,0
+SPYC.US,D,20240805,000000,36.21,36.21,34.91,35.11,41786,0
+SPYC.US,D,20240806,000000,34.85,34.968,34.7112,34.7112,84493,0
+SPYC.US,D,20240807,000000,35.01,35.01,34.3616,34.3616,8141,0
+SPYC.US,D,20240808,000000,34.97,35.08,34.94,34.9584,14874,0
+SPYC.US,D,20240809,000000,35.055,35.15,35.035,35.0892,7326,0
+SPYC.US,D,20240812,000000,35.11,35.15,35.0454,35.0454,2723,0
+SPYC.US,D,20240813,000000,35.03,35.57,35.03,35.57,1677,0
+SPYC.US,D,20240814,000000,35.21,35.78,35.21,35.7574,41762,0
+SPYC.US,D,20240815,000000,36.08,36.44,36.08,36.38,1879,0
+SPYC.US,D,20240816,000000,36.382,36.51,36.382,36.4803,1860,0
+SPYC.US,D,20240819,000000,36.61,36.8659,36.61,36.8659,10642,0
+SPYC.US,D,20240820,000000,36.87,36.87,36.815,36.8434,1788,0
+SPYC.US,D,20240821,000000,36.97,37.1099,36.84,37.0432,3902,0
+SPYC.US,D,20240822,000000,36.7,36.78,36.5794,36.5794,32209,0
+SPYC.US,D,20240823,000000,37.0401,37.1027,36.92,37.1027,5587,0
+SPYC.US,D,20240826,000000,37.1458,37.1458,36.8964,36.8964,3635,0
+SPYC.US,D,20240827,000000,36.7709,37.04,36.7709,36.9976,12991,0
+SPYC.US,D,20240828,000000,36.7599,36.84,36.72,36.8003,1193,0
+SPYC.US,D,20240829,000000,37.035,37.19,36.6808,36.7036,15122,0
+SPYC.US,D,20240830,000000,36.95,37.1515,36.673,37.1515,5462,0
+SPYC.US,D,20240903,000000,36.9,36.9,36.23,36.2538,27007,0
+SPYC.US,D,20240904,000000,36.25,36.42,36.167,36.2254,5546,0
+SPYC.US,D,20240905,000000,36.34,36.34,35.9601,36.0235,13504,0
+SPYC.US,D,20240906,000000,35.6299,35.6299,35.4634,35.4744,40768,0
+SPYC.US,D,20240909,000000,35.74,35.9,35.74,35.7929,2110,0
+SPYC.US,D,20240910,000000,35.96,35.9667,35.81,35.9667,2863,0
+SPYC.US,D,20240911,000000,35.735,36.3547,35.53,36.3547,13588,0
+SPYC.US,D,20240912,000000,36.4193,36.65,36.39,36.6218,3591,0
+SPYC.US,D,20240913,000000,36.7942,36.9487,36.7942,36.8705,5070,0
+SPYC.US,D,20240916,000000,36.79,36.96,36.79,36.9483,1526,0
+SPYC.US,D,20240917,000000,37.22,37.22,36.84,36.937,10350,0
+SPYC.US,D,20240918,000000,36.955,36.98,36.8111,36.8111,8035,0
+SPYC.US,D,20240919,000000,37.47,37.7287,37.47,37.5499,13072,0
+SPYC.US,D,20240920,000000,37.46,37.48,37.325,37.4565,5952,0
+SPYC.US,D,20240923,000000,37.5287,37.56,37.444,37.5393,2687,0
+SPYC.US,D,20240924,000000,37.5,37.66,37.5,37.6256,9952,0
+SPYC.US,D,20240925,000000,37.55,37.6,37.4683,37.4683,10775,0
+SPYC.US,D,20240926,000000,37.5674,37.69,37.56,37.6663,3648,0
+SPYC.US,D,20240927,000000,37.6,37.73,37.5841,37.6285,4019,0
+SPYC.US,D,20240930,000000,37.59,37.7686,37.41,37.7686,4322,0
+SPYC.US,D,20241001,000000,37.47,37.51,37.2801,37.4282,4486,0
+SPYC.US,D,20241002,000000,37.46,37.4988,37.4121,37.4121,1451,0
+SPYC.US,D,20241003,000000,37.33,37.44,37.22,37.44,5776,0
+SPYC.US,D,20241004,000000,37.52,37.6989,37.52,37.6989,1888,0
+SPYC.US,D,20241007,000000,37.72,37.72,37.3287,37.3287,4949,0
+SPYC.US,D,20241008,000000,37.57,37.7128,37.57,37.7128,2159,0
+SPYC.US,D,20241009,000000,37.72,38.0011,37.72,38.0011,3907,0
+SPYC.US,D,20241010,000000,37.9,37.93,37.84,37.93,5454,0
+SPYC.US,D,20241011,000000,38.125,38.18,38.1201,38.1575,1461,0
+SPYC.US,D,20241014,000000,38.4,38.51,38.4,38.5092,3027,0
+SPYC.US,D,20241015,000000,38.46,38.46,38.03,38.0992,11387,0
+SPYC.US,D,20241016,000000,38.09,38.34,38.09,38.3091,1392,0
+SPYC.US,D,20241017,000000,38.5,38.5,38.2945,38.2945,3024,0
+SPYC.US,D,20241018,000000,38.395,38.4617,38.395,38.4617,784,0
+SPYC.US,D,20241021,000000,38.31,38.3491,38.31,38.3491,2916,0
+SPYC.US,D,20241022,000000,38.38,38.3895,38.37,38.3895,1049,0
+SPYC.US,D,20241023,000000,37.9701,38.03,37.9,37.9703,5618,0
+SPYC.US,D,20241024,000000,37.99,38.1237,37.99,38.081,6951,0
+SPYC.US,D,20241025,000000,38.3,38.3,38.0633,38.0633,3557,0
+SPYC.US,D,20241028,000000,38.29,38.2999,38.1941,38.1941,9923,0
+SPYC.US,D,20241029,000000,38.1708,38.37,38.1708,38.2648,3936,0
+SPYC.US,D,20241030,000000,38.21,38.28,38.1224,38.1224,3694,0
+SPYC.US,D,20241031,000000,37.37,37.475,37.3327,37.3327,2455,0
+SPYC.US,D,20241101,000000,37.63,37.7393,37.4605,37.57,3182,0
+SPYC.US,D,20241104,000000,37.56,37.56,37.3036,37.3186,862,0
+SPYC.US,D,20241105,000000,37.52,37.8555,37.52,37.8555,27522,0
+SPYC.US,D,20241106,000000,38.882,39.13,38.71,39.13,8125,0
+SPYC.US,D,20241107,000000,39.28,39.58,39.28,39.53,36627,0
+SPYC.US,D,20241108,000000,39.29,39.82,39.29,39.7507,20575,0
+SPYC.US,D,20241111,000000,39.8911,39.8911,39.6423,39.7046,12344,0
+SPYC.US,D,20241112,000000,39.7,39.8,39.3272,39.5422,3696,0
+SPYC.US,D,20241113,000000,39.67,39.8061,39.43,39.62,16111,0
+SPYC.US,D,20241114,000000,39.47,39.47,39.08,39.16,11055,0
+SPYC.US,D,20241115,000000,38.7,39.76,38.0301,38.2235,159522,0
+SPYC.US,D,20241118,000000,38.44,38.6448,38.37,38.4929,63330,0
+SPYC.US,D,20241119,000000,38.13,38.855,38.13,38.7737,18235,0
+SPYC.US,D,20241120,000000,38.5486,38.82,38.35,38.735,27925,0
+SPYC.US,D,20241121,000000,38.63,39.2414,38.63,39.2414,1905,0
+SPYC.US,D,20241122,000000,39.439,39.55,39.3285,39.55,5087,0
+SPYC.US,D,20241125,000000,40,40,39.6063,39.7492,11466,0
+SPYC.US,D,20241126,000000,39.91,39.949,39.69,39.949,5776,0
+SPYC.US,D,20241127,000000,39.825,39.9,39.7576,39.7576,557,0
+SPYC.US,D,20241129,000000,39.925,40.2,38.1,40.03,11076,0
+SPYC.US,D,20241202,000000,40.14,40.2,39.99,40.1426,9997,0
+SPYC.US,D,20241203,000000,40.04,40.07,39.9845,40.07,9700,0
+SPYC.US,D,20241204,000000,40.25,40.4314,40.1447,40.3808,12043,0
+SPYC.US,D,20241205,000000,40.1442,40.25,40.0458,40.0458,11282,0
+SPYC.US,D,20241206,000000,40.24,40.31,40.2,40.3,17632,0
+SPYC.US,D,20241209,000000,39.975,40.0199,39.8967,39.8967,1858,0
+SPYC.US,D,20241210,000000,39.95,39.99,39.7224,39.7224,8997,0
+SPYC.US,D,20241211,000000,40.08,40.22,40.08,40.1682,8564,0
+SPYC.US,D,20241212,000000,40.09,40.11,39.82,39.89,10258,0
+SPYC.US,D,20241213,000000,39.92,40.08,39.62,39.84,6253,0
+SPYC.US,D,20241216,000000,39.99,40.1499,39.99,40.0014,4707,0
+SPYC.US,D,20241217,000000,39.57,39.7632,39.57,39.7632,3726,0
+SPYC.US,D,20241218,000000,39.65,39.97,37.43,37.43,7638,0
+SPYC.US,D,20241219,000000,38.27,38.27,37.2399,37.2399,31013,0
+SPYC.US,D,20241220,000000,36.9,38.43,36.9,37.8543,7438,0
+SPYC.US,D,20241223,000000,37.365,38.1041,37.3163,38.1041,4464,0
+SPYC.US,D,20241224,000000,38.35,38.7982,38.35,38.7982,5994,0
+SPYC.US,D,20241226,000000,38.72,38.95,38.72,38.85,5926,0
+SPYC.US,D,20241227,000000,38.01,38.08,37.56,38.02,66751,0
+SPYC.US,D,20241230,000000,37.19,37.83,37.12,37.49,101486,0
+SPYC.US,D,20241231,000000,37.64,37.6774,37.31,37.42,3450,0
+SPYC.US,D,20250102,000000,37.75,37.75,36.97,37.19,9305,0
+SPYC.US,D,20250103,000000,37.54,37.95,37.54,37.89,2526,0
+SPYC.US,D,20250106,000000,38.45,38.45,38.1539,38.2133,2384,0
+SPYC.US,D,20250107,000000,37.99,37.99,37.57,37.67,1822,0
+SPYC.US,D,20250108,000000,37.49,37.7178,37.49,37.7178,2187,0
+SPYC.US,D,20250110,000000,37.39,37.39,36.86,37.036,3827,0
+SPYC.US,D,20250113,000000,36.56,37.18,36.52,37.18,5561,0
+SPYC.US,D,20250114,000000,37.33,37.33,36.9072,37.1579,6026,0
+SPYC.US,D,20250115,000000,38,38.15,37.9,38.0721,6875,0
+SPYC.US,D,20250116,000000,38.08,38.3,37.9,37.9376,2726,0
+SPYC.US,D,20250117,000000,38.405,38.73,38.32,38.5644,9307,0
+SPYC.US,D,20250121,000000,38.67,39.0212,38.65,39.0212,1997,0
+SPYC.US,D,20250122,000000,39.41,39.84,39.41,39.4972,12901,0
+SPYC.US,D,20250123,000000,39.41,39.8821,39.41,39.8821,6364,0
+SPYC.US,D,20250124,000000,39.67,40.04,39.53,39.585,3238,0
+SPYC.US,D,20250127,000000,38.71,38.73,38.34,38.6178,11584,0
+SPYC.US,D,20250128,000000,38.58,39.2396,38.58,39.1483,2804,0
+SPYC.US,D,20250129,000000,38.94,39,38.7812,38.9073,3165,0
+SPYC.US,D,20250130,000000,38.95,39.19,38.95,39.1031,1458,0
+SPYC.US,D,20250131,000000,39.475,39.49,38.7501,38.7924,3658,0
+SPYC.US,D,20250203,000000,37.76,38.59,37.71,38.3838,30777,0
+SPYC.US,D,20250204,000000,38.45,38.5507,38.45,38.5507,502,0
+SPYC.US,D,20250205,000000,38.475,38.79,38.295,38.6936,7298,0
+SPYC.US,D,20250206,000000,38.88,38.9081,38.74,38.9081,2378,0
+SPYC.US,D,20250207,000000,38.9,38.9,38.4486,38.4486,1286,0
+SPYC.US,D,20250210,000000,38.5907,38.7999,38.5907,38.7563,3627,0
+SPYC.US,D,20250211,000000,38.6286,38.78,38.62,38.7533,2962,0
+SPYC.US,D,20250212,000000,38.4,38.6301,38.19,38.5834,6000,0
+SPYC.US,D,20250213,000000,38.61,39.1105,38.61,39.1105,3364,0
+SPYC.US,D,20250214,000000,39.18,39.18,39.08,39.1191,5649,0
+SPYC.US,D,20250218,000000,39.1,39.1589,38.94,39.1589,5544,0
+SPYC.US,D,20250219,000000,39.05,39.32,39.05,39.3028,2014,0
+SPYC.US,D,20250220,000000,38.99,39.103,38.89,39.103,4729,0
+SPYC.US,D,20250221,000000,38.99,38.99,38.1724,38.1724,736,0
+SPYC.US,D,20250224,000000,38.19,38.22,38.03,38.1,5323,0
+SPYC.US,D,20250225,000000,37.4,37.41,36.92,37.2482,17417,0
+SPYC.US,D,20250226,000000,37.39,37.775,37.14,37.48,5207,0
+SPYC.US,D,20250227,000000,37.39,37.4025,36.37,36.38,9786,0
+SPYC.US,D,20250228,000000,36.57,37.16,36.4,37.16,2206,0
+SPYC.US,D,20250303,000000,37.98,37.98,36.095,36.215,10538,0
+SPYC.US,D,20250304,000000,35.56,36.58,35.4,35.878,22778,0
+SPYC.US,D,20250305,000000,35.89,36.55,35.61,36.4369,10630,0
+SPYC.US,D,20250306,000000,35.64,35.83,35.42,35.6224,12562,0
+SPYC.US,D,20250307,000000,35.28,35.94,35.2048,35.9248,10624,0
+SPYC.US,D,20250310,000000,34.98,35.19,34.4,34.5012,8480,0
+SPYC.US,D,20250311,000000,34.22,34.68,34.0401,34.4616,5582,0
+SPYC.US,D,20250312,000000,34.33,34.85,34.29,34.706,8910,0
+SPYC.US,D,20250313,000000,34.401,34.61,34.09,34.1048,3658,0
+SPYC.US,D,20250314,000000,35,35.1345,34.9922,35.1345,2565,0
+SPYC.US,D,20250317,000000,35.23,35.5399,35.14,35.3837,3113,0
+SPYC.US,D,20250318,000000,34.94,34.9585,34.8153,34.85,1466,0
+SPYC.US,D,20250319,000000,35.0244,35.37,35.0244,35.2678,2638,0
+SPYC.US,D,20250320,000000,35.27,35.36,35.12,35.1654,4304,0
+SPYC.US,D,20250321,000000,35.0579,35.117,35.01,35.117,771,0
+SPYC.US,D,20250324,000000,35.77,35.8656,35.69,35.8656,2666,0
+SPYC.US,D,20250325,000000,35.82,35.85,35.761,35.85,5761,0
+SPYC.US,D,20250326,000000,35.42,35.42,35.21,35.37,5245,0
+SPYC.US,D,20250327,000000,35.29,35.32,35.1946,35.1946,2925,0
+SPYC.US,D,20250328,000000,34.6,34.6,34.2345,34.2745,6214,0
+SPYC.US,D,20250331,000000,33.82,34.46,33.7401,34.4453,233365,0
+SPYC.US,D,20250401,000000,34.3916,34.6736,34.25,34.6736,3155,0
+SPYC.US,D,20250402,000000,34.94,35.1756,34.85,35.1756,3833,0
+SPYC.US,D,20250403,000000,33.455,33.455,32.79,32.8,5499,0
+SPYC.US,D,20250404,000000,32.46,33.41,32.46,33.41,12723,0
+SPYC.US,D,20250407,000000,30.9,33.72,30.67,32.0797,14812,0
+SPYC.US,D,20250408,000000,33.1978,33.67,30.765,31.0186,17098,0
+SPYC.US,D,20250409,000000,31.2607,36.7115,30.85,36.6094,39563,0
+SPYC.US,D,20250410,000000,34.76,35.18,34.17,34.9366,3287,0
+SPYC.US,D,20250411,000000,34.1301,36,33,35.82,29146,0
+SPYC.US,D,20250414,000000,35.92,36.38,35.47,35.7708,20612,0
+SPYC.US,D,20250415,000000,35.81,35.8175,35.5634,35.5634,2172,0
+SPYC.US,D,20250416,000000,35.0261,35.0901,34.36,34.6756,5149,0
+SPYC.US,D,20250417,000000,34.74,34.9,34.5326,34.64,13472,0
+SPYC.US,D,20250421,000000,34.05,34.24,33.61,33.839,13770,0
+SPYC.US,D,20250422,000000,34.32,34.91,34.32,34.7353,7272,0
+SPYC.US,D,20250423,000000,36.48,36.55,35.5,35.5108,321612,0
+SPYC.US,D,20250424,000000,36.14,36.5281,36.14,36.5281,3681,0
+SPYC.US,D,20250425,000000,36.54,36.6692,36.2723,36.6692,6487,0
+SPYC.US,D,20250428,000000,36.65,36.7151,36.0066,36.7151,9602,0
+SPYC.US,D,20250429,000000,36.38,37.03,36.38,36.9351,3035,0
+SPYC.US,D,20250430,000000,36.0176,36.937,36.0176,36.937,2099,0
+SPYC.US,D,20250501,000000,37.45,37.88,37.1747,37.1747,2856,0
+SPYC.US,D,20250502,000000,37.86,38.175,37.86,38.04,3805,0
+SPYC.US,D,20250505,000000,37.46,37.71,37.4552,37.4552,7324,0
+SPYC.US,D,20250506,000000,37.09,37.209,36.9994,37.0778,4657,0
+SPYC.US,D,20250507,000000,37.21,37.21,36.765,37.1081,4194,0
+SPYC.US,D,20250508,000000,37.45,37.8,37.3702,37.3702,3219,0
+SPYC.US,D,20250509,000000,37.43,37.435,37.3171,37.3171,3440,0
+SPYC.US,D,20250512,000000,38.6,39.35,38.59,39.35,7142,0
+SPYC.US,D,20250513,000000,39.72,40.28,39.72,39.9015,2051,0
+SPYC.US,D,20250514,000000,39.8924,39.8924,39.7123,39.7876,81449,0
+SPYC.US,D,20250515,000000,39.53,40.0786,39.37,39.8598,5481,0
+SPYC.US,D,20250516,000000,39.845,40.3484,39.845,40.3394,1952,0
+SPYC.US,D,20250519,000000,39.67,40.54,39.67,40.3601,2209,0
+SPYC.US,D,20250520,000000,40.03,40.03,39.71,39.8102,3014,0
+SPYC.US,D,20250521,000000,39.5876,39.78,39.239,39.33,4053,0
+SPYC.US,D,20250522,000000,38.895,39.44,38.895,39.12,4124,0
+SPYC.US,D,20250523,000000,38.7,38.73,38.5615,38.5615,13099,0
+SPYC.US,D,20250527,000000,39.24,39.7,39.24,39.5804,2769,0
+SPYC.US,D,20250528,000000,39.62,39.6679,39.2028,39.2028,5903,0
+SPYC.US,D,20250529,000000,39.56,39.56,39.3,39.3416,9302,0
+SPYC.US,D,20250530,000000,39.03,39.2975,38.9,39.2171,2303,0
+SPYC.US,D,20250602,000000,39.1685,39.39,39.13,39.3829,3358,0
+SPYC.US,D,20250603,000000,39.33,39.825,39.3,39.7982,1776,0
+SPYC.US,D,20250604,000000,39.91,39.9476,39.7181,39.7181,17935,0
+SPYC.US,D,20250605,000000,39.7614,39.86,39.26,39.2788,2914,0
+SPYC.US,D,20250606,000000,39.8,39.88,39.71,39.8281,1832,0
+SPYC.US,D,20250609,000000,39.8001,39.9037,39.8001,39.812,964,0
+SPYC.US,D,20250610,000000,39.94,40.17,39.9348,40.1029,2001,0
+SPYC.US,D,20250611,000000,39.9871,39.9871,39.73,39.7835,5655,0
+SPYC.US,D,20250612,000000,39.78,40,39.78,39.9305,4214,0
+SPYC.US,D,20250613,000000,39.62,39.62,39.2601,39.2601,1527,0
+SPYC.US,D,20250616,000000,39.6586,39.719,39.535,39.5609,6320,0
+SPYC.US,D,20250617,000000,39.4,39.47,39.258,39.258,3739,0
+SPYC.US,D,20250618,000000,39.25,39.25,38.92,38.92,2505,0
+SPYC.US,D,20250620,000000,38.92,38.97,38.72,38.8182,9340,0
+SPYC.US,D,20250623,000000,38.86,39.1311,38.67,39.1311,5060,0
+SPYC.US,D,20250624,000000,39.6,39.84,39.425,39.81,5779,0
+SPYC.US,D,20250625,000000,39.77,39.77,39.5096,39.5096,1516,0
+SPYC.US,D,20250626,000000,40.1,40.3078,40.1,40.3078,1477,0
+SPYC.US,D,20250627,000000,40.32,40.825,40.22,40.825,8232,0
+SPYC.US,D,20250630,000000,41.04,41.33,40.79,41.3198,7804,0
+SPYC.US,D,20250701,000000,40.99,41.12,40.82,41.04,31874,0
+SPYC.US,D,20250702,000000,40.85,41.39,40.85,41.3809,8594,0
+SPYC.US,D,20250703,000000,42.6,42.67,42.4957,42.4957,2842,0
+SPYC.US,D,20250707,000000,41.77,41.77,40.95,41.22,19833,0
+SPYC.US,D,20250708,000000,41,41.14,40.6733,40.8093,8637,0
+SPYC.US,D,20250709,000000,41.07,41.1931,40.92,41.1931,5169,0
+SPYC.US,D,20250710,000000,41.15,41.75,41.15,41.424,6841,0
+SPYC.US,D,20250711,000000,41.14,41.2,40.93,41.05,4814,0
+SPYC.US,D,20250714,000000,40.85,41.1592,40.85,41.042,5051,0
+SPYC.US,D,20250715,000000,41.1,41.1,40.6097,40.6097,15634,0
+SPYC.US,D,20250716,000000,40.505,40.84,40.3427,40.7405,8624,0
+SPYC.US,D,20250717,000000,40.9542,41.29,40.9542,41.1687,6567,0
+SPYC.US,D,20250718,000000,41.3,41.3,40.8,40.856,48889,0
+SPYC.US,D,20250721,000000,41.28,41.49,40.93,40.9493,27980,0
+SPYC.US,D,20250722,000000,40.8319,41.025,40.76,41.025,6721,0
+SPYC.US,D,20250723,000000,41.11,41.4079,41.11,41.4079,4100,0
+SPYC.US,D,20250724,000000,41.47,41.62,41.4,41.4,3427,0
+SPYC.US,D,20250725,000000,41.35,41.69,41.35,41.5257,3538,0
+SPYC.US,D,20250728,000000,41.51,41.57,41.23,41.402,8645,0
+SPYC.US,D,20250729,000000,41.4419,41.4419,41.2132,41.2132,3081,0
+SPYC.US,D,20250730,000000,41.0801,41.3,40.9,41.14,4445,0
+SPYC.US,D,20250731,000000,41.58,41.58,40.68,40.6892,5051,0
+SPYC.US,D,20250801,000000,40.2162,40.2162,39.7975,40.06,23997,0
+SPYC.US,D,20250804,000000,40.34,40.7504,40.34,40.7504,4909,0
+SPYC.US,D,20250805,000000,40.71,40.73,40.45,40.655,3234,0
+SPYC.US,D,20250806,000000,40.65,40.8924,40.64,40.8799,3867,0
+SPYC.US,D,20250807,000000,41.22,41.22,40.6418,40.7544,2727,0
+SPYC.US,D,20250808,000000,40.99,41.25,40.99,41.1667,3671,0
+SPYC.US,D,20250811,000000,41.2,41.23,40.945,40.9487,4000,0
+SPYC.US,D,20250812,000000,41.5301,41.6269,41.12,41.6269,2487,0
+SPYC.US,D,20250813,000000,41.63,41.89,41.63,41.8671,38860,0
+SPYC.US,D,20250814,000000,41.8,41.8942,41.68,41.8942,14792,0
+SPYC.US,D,20250815,000000,41.74,41.74,41.55,41.65,8450,0
+SPYC.US,D,20250818,000000,41.53,41.53,41.47,41.5159,2133,0
+SPYC.US,D,20250819,000000,41.48,41.48,41.07,41.102,3525,0
+SPYC.US,D,20250820,000000,40.855,41.005,40.855,40.9786,827,0
+SPYC.US,D,20250821,000000,40.8866,40.8866,40.71,40.7851,2281,0
+SPYC.US,D,20250822,000000,41.9147,41.99,41.7885,41.7885,4825,0
+SPYC.US,D,20250825,000000,41.54,41.66,41.4168,41.4168,4626,0
+SPYC.US,D,20250826,000000,41.44,41.63,41.44,41.6272,2390,0
+SPYC.US,D,20250827,000000,41.68,41.805,41.63,41.63,4907,0
+SPYC.US,D,20250828,000000,41.61,41.91,41.61,41.887,5294,0
+SPYC.US,D,20250829,000000,41.366,41.4899,41.33,41.4001,18052,0
+SPYC.US,D,20250902,000000,40.98,41.05,40.69,41.05,13976,0
+SPYC.US,D,20250903,000000,41.25,41.39,41.0147,41.2356,3588,0
+SPYC.US,D,20250904,000000,41.52,41.8451,41.4935,41.8348,3015,0
+SPYC.US,D,20250905,000000,42.27,42.27,41.3874,41.5023,3840,0
+SPYC.US,D,20250908,000000,41.7621,41.7621,41.24,41.6489,3320,0
+SPYC.US,D,20250909,000000,41.69,41.8631,41.69,41.8631,3225,0
+SPYC.US,D,20250910,000000,42.17,42.17,41.89,42.0617,4164,0
+SPYC.US,D,20250911,000000,42.7102,42.7883,42.67,42.7883,2751,0
+SPYC.US,D,20250912,000000,42.58,42.71,42.53,42.5323,2480,0
+SPYC.US,D,20250915,000000,42.94,42.94,42.6,42.656,3579,0
+SPYC.US,D,20250916,000000,42.5282,42.67,42.5282,42.5983,2107,0
+SPYC.US,D,20250917,000000,42.46,42.63,42.4391,42.4391,10959,0
+SPYC.US,D,20250918,000000,42.595,42.82,42.595,42.6627,5637,0
+SPYC.US,D,20250919,000000,42.7425,42.9405,42.7125,42.9405,1418,0
+SPYC.US,D,20250922,000000,42.79,43.3,42.79,43.2475,7927,0
+SPYC.US,D,20250923,000000,43.227,43.25,42.83,42.8356,5553,0
+SPYC.US,D,20250924,000000,42.85,42.85,42.56,42.5761,2361,0
+SPYC.US,D,20250925,000000,42.1594,42.25,42.1105,42.1766,6887,0
+SPYC.US,D,20250926,000000,42.44,42.5388,42.2118,42.43,6287,0
+SPYC.US,D,20250929,000000,42.53,42.6082,42.53,42.5868,4123,0
+SPYC.US,D,20250930,000000,42.48,42.8572,42.4211,42.8572,8959,0
+SPYC.US,D,20251001,000000,42.63,43.1,42.5,43.0523,33919,0
+SPYC.US,D,20251002,000000,43,43.17,42.95,43.0592,4157,0
+SPYC.US,D,20251003,000000,43.235,43.3683,43.0353,43.0353,3348,0
+SPYC.US,D,20251006,000000,43.1299,43.24,43.1299,43.2373,1344,0
+SPYC.US,D,20251007,000000,43.37,43.37,42.78,42.9683,4120,0
+SPYC.US,D,20251008,000000,43.1201,43.31,42.57,43.2831,14279,0
+SPYC.US,D,20251009,000000,42.964,43.04,42.964,43.0309,2070,0
+SPYC.US,D,20251010,000000,42.45,42.45,41.6331,41.6331,5083,0
+SPYC.US,D,20251013,000000,42.3002,42.5028,42.3,42.4726,3213,0
+SPYC.US,D,20251014,000000,42.09,42.62,42.09,42.3548,6260,0
+SPYC.US,D,20251015,000000,42.37,42.9645,42.37,42.5496,4508,0
+SPYC.US,D,20251016,000000,42.81,42.82,42.0155,42.2626,3357,0
+SPYC.US,D,20251017,000000,42.36,42.5605,42.12,42.4763,7080,0
+SPYC.US,D,20251020,000000,42.94,43.099,42.94,43.099,3709,0
+SPYC.US,D,20251021,000000,42.9696,43.06,42.9696,43.0127,4301,0
+SPYC.US,D,20251022,000000,42.834,42.896,42.42,42.6308,5668,0
+SPYC.US,D,20251023,000000,42.77,43.09,42.76,42.9498,9818,0
+SPYC.US,D,20251024,000000,43.52,43.745,43.49,43.5203,40437,0
+SPYC.US,D,20251027,000000,44.08,44.5629,44.03,44.5629,23218,0
+SPYC.US,D,20251028,000000,44.54,45.04,44.38,44.8273,7176,0
+SPYC.US,D,20251029,000000,45.18,45.21,44.093,44.3787,12189,0
+SPYC.US,D,20251030,000000,44.195,44.26,43.44,43.8823,4624,0
+SPYC.US,D,20251031,000000,44.075,44.08,43.7947,43.9499,9694,0
+SPYC.US,D,20251103,000000,43.89,43.915,43.72,43.9055,5692,0
+SPYC.US,D,20251104,000000,43.37,43.42,43.2431,43.2431,5264,0
+SPYC.US,D,20251105,000000,43.365,43.73,43.365,43.5314,8707,0
+SPYC.US,D,20251106,000000,43.17,43.17,42.785,42.8277,7710,0
+SPYC.US,D,20251107,000000,42.44,42.8292,42.2,42.8292,25693,0
+SPYC.US,D,20251110,000000,43.343,43.9,43.29,43.8418,30586,0
+SPYC.US,D,20251111,000000,43.53,43.87,43.53,43.8282,2496,0
+SPYC.US,D,20251112,000000,43.882,43.94,43.82,43.8326,1540,0
+SPYC.US,D,20251113,000000,43.2215,43.2215,42.7801,42.7975,3790,0
+SPYC.US,D,20251114,000000,42.38,42.992,42.38,42.7782,4391,0
+SPYC.US,D,20251117,000000,42.8,42.84,41.9915,42.1865,5083,0
+SPYC.US,D,20251118,000000,41.58,42.135,41.58,41.8554,4183,0
+SPYC.US,D,20251119,000000,41.846,42.088,41.846,42.0157,4813,0
+SPYC.US,D,20251120,000000,43.03,43.07,41.0498,41.0498,4101,0
+SPYC.US,D,20251121,000000,41.9604,42.2499,41.45,41.8412,16094,0
+SPYC.US,D,20251124,000000,42.4,42.5911,42.4,42.5451,4024,0
+SPYC.US,D,20251125,000000,42.2985,42.96,42.2985,42.9457,6265,0
+SPYC.US,D,20251126,000000,43.2065,43.74,43.2065,43.2767,2392,0
+SPYC.US,D,20251128,000000,43.3751,43.45,43.3751,43.4358,4233,0
+SPYC.US,D,20251201,000000,43.1099,43.17,42.9977,42.9977,4170,0
+SPYC.US,D,20251202,000000,43.2,43.2332,43.02,43.0907,4651,0
+SPYC.US,D,20251203,000000,43.05,43.3599,43.05,43.2297,2542,0
+SPYC.US,D,20251204,000000,43.14,43.31,43.05,43.1901,3020,0
+SPYC.US,D,20251205,000000,43.6,43.62,43.23,43.2575,11561,0
+SPYC.US,D,20251208,000000,43.17,43.17,42.98,43.0342,5478,0
+SPYC.US,D,20251209,000000,43.0996,43.0996,43.0265,43.0265,960,0
+SPYC.US,D,20251210,000000,42.96,43.46,42.96,43.3612,55311,0
+SPYC.US,D,20251211,000000,43.07,43.39,43.04,43.3662,5775,0
+SPYC.US,D,20251212,000000,43.29,43.29,42.723,42.786,2740,0
+SPYC.US,D,20251215,000000,42.76,42.76,42.64,42.7123,11062,0
+SPYC.US,D,20251216,000000,42.605,42.61,42.26,42.56,7696,0
+SPYC.US,D,20251217,000000,42.48,42.48,41.94,41.94,5187,0
+SPYC.US,D,20251218,000000,42.31,42.7,42.23,42.4096,26423,0
+SPYC.US,D,20251219,000000,42.66,42.76,42.65,42.7076,27249,0
+SPYC.US,D,20251222,000000,42.98,43.11,42.9499,43.0634,3010,0
+SPYC.US,D,20251223,000000,43.09,43.411,43.09,43.411,3734,0
+SPYC.US,D,20251224,000000,43.47,43.77,43.4666,43.6632,4124,0
+SPYC.US,D,20251226,000000,43.7,43.7,43.53,43.5436,3119,0
+SPYC.US,D,20251229,000000,43.175,43.27,43.17,43.2268,3945,0
+SPYC.US,D,20251230,000000,43.17,43.23,43.05,43.12,10718,0
+SPYC.US,D,20251231,000000,42.9,43,42.7448,42.7448,8042,0
+SPYC.US,D,20260102,000000,42.69,42.78,42.69,42.7647,3698,0
+SPYC.US,D,20260105,000000,43.1199,43.29,43.082,43.1252,13272,0
+SPYC.US,D,20260106,000000,43.34,43.6599,43.25,43.6484,4735,0
+SPYC.US,D,20260107,000000,43.595,43.66,43.368,43.3689,2038,0
+SPYC.US,D,20260108,000000,43.2122,43.235,43.15,43.2289,5882,0
+SPYC.US,D,20260109,000000,43.09,43.61,43.09,43.5435,1764,0
+SPYC.US,D,20260112,000000,43.495,43.63,43.495,43.5761,3774,0
+SPYC.US,D,20260113,000000,43.4143,43.4143,43.31,43.3878,3151,0
+SPYC.US,D,20260114,000000,42.991,43.13,42.83,43.0862,12956,0
+SPYC.US,D,20260115,000000,43.41,43.44,43.19,43.24,5333,0
+SPYC.US,D,20260116,000000,43.18,43.29,43.1,43.15,51440,0
+SPYC.US,D,20260120,000000,43.1,43.1,41.95,42.0046,22041,0
+SPYC.US,D,20260121,000000,42.43,42.73,42.12,42.62,7550,0
+SPYC.US,D,20260122,000000,42.83,43.1499,42.78,42.8917,6471,0
+SPYC.US,D,20260123,000000,42.7186,42.97,42.7186,42.7914,3654,0
+SPYC.US,D,20260126,000000,43.16,43.2,43.116,43.116,3062,0
+SPYC.US,D,20260127,000000,43.4,43.4,43.335,43.3861,3549,0
+SPYC.US,D,20260128,000000,43.52,43.52,43.24,43.3089,2658,0
+SPYC.US,D,20260129,000000,42.66,43.1166,42.66,43.1166,2626,0
+SPYC.US,D,20260130,000000,43.03,43.03,42.75,42.9081,2100,0
+SPYC.US,D,20260202,000000,43.105,43.29,43.105,43.1729,7221,0
+SPYC.US,D,20260203,000000,43.02,43.05,42.32,42.6791,6669,0
+SPYC.US,D,20260204,000000,42.68,42.68,42.24,42.3865,10074,0
+SPYC.US,D,20260205,000000,41.73,41.97,41.68,41.78,15536,0
+SPYC.US,D,20260206,000000,42.37,42.8058,42.06,42.8058,11246,0
+SPYC.US,D,20260209,000000,42.87,43.0923,42.66,43.0161,1875,0
+SPYC.US,D,20260210,000000,43.02,43.12,42.7528,42.7548,3414,0
+SPYC.US,D,20260211,000000,43.19,43.19,42.67,42.67,56009,0
+SPYC.US,D,20260212,000000,42.96,42.96,41.95,41.95,6895,0
+SPYC.US,D,20260213,000000,41.99,42.29,41.9436,41.9436,7816,0
+SPYC.US,D,20260217,000000,41.93,42.15,41.66,42.06,10735,0
+SPYC.US,D,20260218,000000,42.42,42.42,42.19,42.28,5349,0
diff --git a/daily/us/nyse etfs/2/srhq.us.txt b/daily/us/nyse etfs/2/srhq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca232d7d6bc39e6850c9afa13a2e0a9f283d055c
--- /dev/null
+++ b/daily/us/nyse etfs/2/srhq.us.txt	
@@ -0,0 +1,599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRHQ.US,D,20221010,000000,24.83,24.87,24.8198,24.8198,4001,0
+SRHQ.US,D,20221011,000000,25.08,25.09,24.833,24.833,801,0
+SRHQ.US,D,20221012,000000,24.6299,24.6299,24.6299,24.6299,4,0
+SRHQ.US,D,20221013,000000,24.362,25.0715,24.362,25.0715,758,0
+SRHQ.US,D,20221014,000000,24.75,24.75,24.4957,24.4957,1926,0
+SRHQ.US,D,20221017,000000,25.0192,25.0192,25.0192,25.0192,1,0
+SRHQ.US,D,20221018,000000,25.4707,25.4707,25.4707,25.4707,3,0
+SRHQ.US,D,20221019,000000,25.06,25.1188,25.06,25.1188,219,0
+SRHQ.US,D,20221020,000000,24.9113,24.9113,24.9113,24.9113,750,0
+SRHQ.US,D,20221021,000000,25.4072,25.4072,25.4072,25.4072,10,0
+SRHQ.US,D,20221024,000000,25.6885,25.6885,25.6885,25.6885,10,0
+SRHQ.US,D,20221025,000000,26.16,26.2227,26.16,26.2227,310,0
+SRHQ.US,D,20221026,000000,26.2648,26.2648,26.2648,26.2648,10,0
+SRHQ.US,D,20221027,000000,26.2302,26.2302,26.2302,26.2302,10,0
+SRHQ.US,D,20221028,000000,26.8122,26.8122,26.8122,26.8122,1,0
+SRHQ.US,D,20221031,000000,26.7448,26.7448,26.7448,26.7448,10,0
+SRHQ.US,D,20221101,000000,26.74,26.97,26.66,26.7994,39700,0
+SRHQ.US,D,20221102,000000,26.1803,26.1803,26.1803,26.1803,10,0
+SRHQ.US,D,20221103,000000,26.11,26.11,25.9243,25.9243,601,0
+SRHQ.US,D,20221104,000000,26.1074,26.1074,26.1074,26.1074,10,0
+SRHQ.US,D,20221107,000000,26.4343,26.4343,26.4181,26.4181,418,0
+SRHQ.US,D,20221108,000000,26.582,26.582,26.582,26.582,10,0
+SRHQ.US,D,20221109,000000,26.0962,26.0962,26.0962,26.0962,10,0
+SRHQ.US,D,20221110,000000,27.3337,27.3337,27.3337,27.3337,10,0
+SRHQ.US,D,20221111,000000,27.3743,27.3743,27.3743,27.3743,10,0
+SRHQ.US,D,20221114,000000,27.0716,27.0716,27.0716,27.0716,10,0
+SRHQ.US,D,20221115,000000,27.2445,27.2445,27.2445,27.2445,10,0
+SRHQ.US,D,20221116,000000,27.0887,27.0887,27.0887,27.0887,20,0
+SRHQ.US,D,20221117,000000,27.0299,27.03,26.9679,26.9679,263,0
+SRHQ.US,D,20221118,000000,27.2572,27.2572,27.2572,27.2572,10,0
+SRHQ.US,D,20221121,000000,27.3045,27.3045,27.3045,27.3045,10,0
+SRHQ.US,D,20221122,000000,27.45,27.5256,27.45,27.5256,123,0
+SRHQ.US,D,20221123,000000,27.6394,27.6394,27.6394,27.6394,144,0
+SRHQ.US,D,20221125,000000,27.64,27.7765,27.64,27.7765,155,0
+SRHQ.US,D,20221128,000000,27.3953,27.3953,27.3953,27.3953,10,0
+SRHQ.US,D,20221129,000000,27.4276,27.4276,27.4276,27.4276,18,0
+SRHQ.US,D,20221130,000000,28.0144,28.0144,28.0144,28.0144,2,0
+SRHQ.US,D,20221201,000000,28.06,28.06,27.98,28.0141,34501,0
+SRHQ.US,D,20221202,000000,28.0652,28.0652,28.0652,28.0652,10,0
+SRHQ.US,D,20221205,000000,27.474,27.5351,27.474,27.5351,104,0
+SRHQ.US,D,20221206,000000,27.53,27.53,27.16,27.3047,6433,0
+SRHQ.US,D,20221207,000000,27.1806,27.1806,27.1806,27.1806,108,0
+SRHQ.US,D,20221208,000000,27.3841,27.3841,27.3841,27.3841,1,0
+SRHQ.US,D,20221209,000000,27.2065,27.2065,27.2065,27.2065,1,0
+SRHQ.US,D,20221212,000000,27.4471,27.4471,27.4471,27.4471,1,0
+SRHQ.US,D,20221213,000000,27.47,27.512,27.47,27.512,150,0
+SRHQ.US,D,20221214,000000,27.4305,27.4305,27.4305,27.4305,1,0
+SRHQ.US,D,20221215,000000,26.8368,26.8368,26.8368,26.8368,4,0
+SRHQ.US,D,20221216,000000,26.6829,26.6829,26.6829,26.6829,1,0
+SRHQ.US,D,20221219,000000,26.3346,26.3346,26.3346,26.3346,19,0
+SRHQ.US,D,20221220,000000,26.3909,26.3935,26.3909,26.3935,111,0
+SRHQ.US,D,20221221,000000,26.7649,26.7649,26.7649,26.7649,94,0
+SRHQ.US,D,20221222,000000,26.4833,26.4833,26.4833,26.4833,1,0
+SRHQ.US,D,20221223,000000,26.4407,26.68,26.4407,26.6769,711,0
+SRHQ.US,D,20221227,000000,26.7348,26.7348,26.7348,26.7348,1,0
+SRHQ.US,D,20221228,000000,26.6016,26.6016,26.4062,26.4062,300,0
+SRHQ.US,D,20221229,000000,26.8028,26.8028,26.8028,26.8028,1,0
+SRHQ.US,D,20221230,000000,26.655,26.655,26.655,26.655,1,0
+SRHQ.US,D,20230103,000000,26.65,26.7155,26.65,26.7155,30000,0
+SRHQ.US,D,20230104,000000,26.8278,26.8278,26.8278,26.8278,1,0
+SRHQ.US,D,20230105,000000,26.5421,26.5421,26.5421,26.5421,4,0
+SRHQ.US,D,20230106,000000,27.22,27.22,27.19,27.1948,1200,0
+SRHQ.US,D,20230109,000000,27.06,27.07,26.9949,26.9949,5773,0
+SRHQ.US,D,20230110,000000,27.16,27.2,27.16,27.2,100,0
+SRHQ.US,D,20230111,000000,27.46,27.4824,27.46,27.4824,100,0
+SRHQ.US,D,20230112,000000,27.62,27.64,27.5972,27.5972,300,0
+SRHQ.US,D,20230113,000000,27.735,27.735,27.735,27.735,4,0
+SRHQ.US,D,20230117,000000,27.73,27.74,27.6658,27.6658,252,0
+SRHQ.US,D,20230118,000000,27.41,27.41,27.337,27.337,100,0
+SRHQ.US,D,20230119,000000,27.1042,27.18,27.0888,27.0888,1100,0
+SRHQ.US,D,20230120,000000,27.31,27.5293,27.3099,27.5293,1550,0
+SRHQ.US,D,20230123,000000,27.8263,27.8263,27.8263,27.8263,4,0
+SRHQ.US,D,20230124,000000,27.78,27.78,27.74,27.76,1000,0
+SRHQ.US,D,20230125,000000,27.76,27.7701,27.7552,27.7701,800,0
+SRHQ.US,D,20230126,000000,27.9345,27.9345,27.9345,27.9345,4,0
+SRHQ.US,D,20230127,000000,27.7956,27.7956,27.7956,27.7956,4,0
+SRHQ.US,D,20230130,000000,27.6749,27.6749,27.6749,27.6749,4,0
+SRHQ.US,D,20230131,000000,28.15,28.2578,28.15,28.2578,100,0
+SRHQ.US,D,20230201,000000,28.23,28.5108,28.2,28.5108,38500,0
+SRHQ.US,D,20230202,000000,28.72,28.8029,28.72,28.8029,100,0
+SRHQ.US,D,20230203,000000,28.8,28.8,28.6455,28.6455,100,0
+SRHQ.US,D,20230206,000000,28.34,28.34,28.31,28.32,835,0
+SRHQ.US,D,20230207,000000,28.43,28.53,28.4,28.5226,7490,0
+SRHQ.US,D,20230208,000000,28.3069,28.3069,28.3069,28.3069,38,0
+SRHQ.US,D,20230209,000000,28.1402,28.1402,28.1402,28.1402,4,0
+SRHQ.US,D,20230210,000000,28.22,28.31,28.1915,28.3016,355,0
+SRHQ.US,D,20230213,000000,28.587,28.587,28.587,28.587,36,0
+SRHQ.US,D,20230214,000000,28.22,28.5383,28.22,28.5383,4,0
+SRHQ.US,D,20230215,000000,28.6843,28.6843,28.6843,28.6843,2,0
+SRHQ.US,D,20230216,000000,28.5563,28.5563,28.5563,28.5563,2,0
+SRHQ.US,D,20230217,000000,28.58,28.5993,28.58,28.5993,109,0
+SRHQ.US,D,20230221,000000,28.1,28.1,28.0354,28.0354,1102,0
+SRHQ.US,D,20230222,000000,28.0344,28.0344,28.0344,28.0344,4,0
+SRHQ.US,D,20230223,000000,28.1597,28.1597,28.1597,28.1597,2,0
+SRHQ.US,D,20230224,000000,27.82,27.93,27.82,27.8796,209,0
+SRHQ.US,D,20230227,000000,27.86,27.86,27.8487,27.8487,226,0
+SRHQ.US,D,20230228,000000,27.81,27.81,27.7499,27.7499,100,0
+SRHQ.US,D,20230301,000000,27.6699,27.7,27.6699,27.6931,29000,0
+SRHQ.US,D,20230302,000000,27.8701,27.8701,27.8701,27.8701,4,0
+SRHQ.US,D,20230303,000000,28.0558,28.0558,28.0558,28.0558,4,0
+SRHQ.US,D,20230306,000000,27.8654,27.8654,27.8654,27.8654,4,0
+SRHQ.US,D,20230307,000000,27.5841,27.5865,27.5841,27.5865,1000,0
+SRHQ.US,D,20230308,000000,27.5942,27.5942,27.5942,27.5942,4,0
+SRHQ.US,D,20230309,000000,27.34,27.34,27.126,27.126,101,0
+SRHQ.US,D,20230310,000000,26.76,26.76,26.6037,26.6037,102,0
+SRHQ.US,D,20230313,000000,26.76,26.76,26.3893,26.3893,4,0
+SRHQ.US,D,20230314,000000,26.6818,26.6818,26.6818,26.6818,4,0
+SRHQ.US,D,20230315,000000,26.3162,26.3162,26.3162,26.3162,13,0
+SRHQ.US,D,20230316,000000,26.6805,26.6805,26.6805,26.6805,3,0
+SRHQ.US,D,20230317,000000,26.2233,26.2233,26.2233,26.2233,3,0
+SRHQ.US,D,20230320,000000,26.5942,26.5942,26.5942,26.5942,3,0
+SRHQ.US,D,20230321,000000,26.9416,26.9416,26.9416,26.9416,3,0
+SRHQ.US,D,20230322,000000,26.5251,26.5251,26.5251,26.5251,3,0
+SRHQ.US,D,20230323,000000,26.3043,26.3043,26.3043,26.3043,3,0
+SRHQ.US,D,20230324,000000,26.4351,26.4351,26.4351,26.4351,3,0
+SRHQ.US,D,20230327,000000,26.7204,26.7204,26.7204,26.7204,1,0
+SRHQ.US,D,20230328,000000,26.7874,26.7874,26.7874,26.7874,23,0
+SRHQ.US,D,20230329,000000,27.0226,27.0226,27.0226,27.0226,1,0
+SRHQ.US,D,20230330,000000,27.1331,27.1331,27.1331,27.1331,1,0
+SRHQ.US,D,20230331,000000,27.48,27.5551,27.48,27.5551,29011,0
+SRHQ.US,D,20230403,000000,27.668,27.668,27.668,27.668,1,0
+SRHQ.US,D,20230404,000000,27.37,27.4103,27.37,27.4103,100,0
+SRHQ.US,D,20230405,000000,27.3216,27.3216,27.3216,27.3216,1,0
+SRHQ.US,D,20230406,000000,27.3159,27.3159,27.3159,27.3159,1,0
+SRHQ.US,D,20230410,000000,27.5872,27.5872,27.5872,27.5872,1,0
+SRHQ.US,D,20230411,000000,27.7579,27.7579,27.7579,27.7579,4,0
+SRHQ.US,D,20230412,000000,27.88,27.88,27.6917,27.6917,100,0
+SRHQ.US,D,20230413,000000,27.9519,27.9519,27.9519,27.9519,1,0
+SRHQ.US,D,20230414,000000,27.8,27.862,27.8,27.862,100,0
+SRHQ.US,D,20230417,000000,27.9524,27.9524,27.9524,27.9524,1,0
+SRHQ.US,D,20230418,000000,28.0096,28.0096,28.0096,28.0096,1,0
+SRHQ.US,D,20230419,000000,27.87,27.87,27.8533,27.8533,200,0
+SRHQ.US,D,20230420,000000,27.87,27.87,27.8635,27.8635,102,0
+SRHQ.US,D,20230421,000000,27.89,27.9059,27.89,27.9059,102,0
+SRHQ.US,D,20230424,000000,27.8589,27.8589,27.8589,27.8589,1,0
+SRHQ.US,D,20230425,000000,27.37,27.37,27.3171,27.3171,145,0
+SRHQ.US,D,20230426,000000,27.13,27.13,27.0851,27.0851,200,0
+SRHQ.US,D,20230427,000000,27.75,27.75,27.7299,27.7299,100,0
+SRHQ.US,D,20230428,000000,28.0731,28.0731,28.0731,28.0731,1,0
+SRHQ.US,D,20230501,000000,28.26,28.26,28.1355,28.1355,54175,0
+SRHQ.US,D,20230502,000000,27.6305,27.6305,27.6305,27.6305,78,0
+SRHQ.US,D,20230503,000000,27.4492,27.4492,27.4492,27.4492,78,0
+SRHQ.US,D,20230504,000000,27.5,27.5,27.1399,27.1399,8677,0
+SRHQ.US,D,20230505,000000,27.52,27.65,27.52,27.5251,19691,0
+SRHQ.US,D,20230508,000000,27.46,27.46,27.4439,27.4439,469,0
+SRHQ.US,D,20230509,000000,27.33,27.38,27.2722,27.2722,16476,0
+SRHQ.US,D,20230510,000000,27.21,27.2911,27.09,27.2911,237,0
+SRHQ.US,D,20230511,000000,27.15,27.15,27.1442,27.1442,1500,0
+SRHQ.US,D,20230512,000000,27.1332,27.1332,27.1332,27.1332,78,0
+SRHQ.US,D,20230515,000000,27.261,27.261,27.261,27.261,1,0
+SRHQ.US,D,20230516,000000,27.0367,27.0367,27.0367,27.0367,78,0
+SRHQ.US,D,20230517,000000,27.4147,27.4147,27.4147,27.4147,78,0
+SRHQ.US,D,20230518,000000,27.6975,27.6975,27.6975,27.6975,78,0
+SRHQ.US,D,20230519,000000,27.6241,27.6241,27.6241,27.6241,78,0
+SRHQ.US,D,20230522,000000,27.6979,27.6979,27.6979,27.6979,78,0
+SRHQ.US,D,20230523,000000,27.461,27.461,27.461,27.461,78,0
+SRHQ.US,D,20230524,000000,27.1781,27.1781,27.1781,27.1781,78,0
+SRHQ.US,D,20230525,000000,27.2335,27.2335,27.2335,27.2335,78,0
+SRHQ.US,D,20230526,000000,27.5624,27.5624,27.5624,27.5624,78,0
+SRHQ.US,D,20230530,000000,27.4191,27.4191,27.4191,27.4191,10,0
+SRHQ.US,D,20230531,000000,27.2359,27.2359,27.2359,27.2359,78,0
+SRHQ.US,D,20230601,000000,27.2,27.38,27.2,27.3574,26369,0
+SRHQ.US,D,20230602,000000,27.915,28.1533,27.915,28.1533,550,0
+SRHQ.US,D,20230605,000000,28.0447,28.0447,27.9434,27.9434,651,0
+SRHQ.US,D,20230606,000000,28.2972,28.2972,28.2972,28.2972,78,0
+SRHQ.US,D,20230607,000000,28.57,28.61,28.57,28.61,887,0
+SRHQ.US,D,20230608,000000,28.6227,28.6227,28.6227,28.6227,35,0
+SRHQ.US,D,20230609,000000,28.6309,28.6309,28.6309,28.6309,78,0
+SRHQ.US,D,20230612,000000,28.8,28.8,28.8,28.8,78,0
+SRHQ.US,D,20230613,000000,29.0722,29.0722,29.0722,29.0722,78,0
+SRHQ.US,D,20230614,000000,28.7393,28.7393,28.7393,28.7393,78,0
+SRHQ.US,D,20230615,000000,29.0744,29.0744,29.0744,29.0744,20,0
+SRHQ.US,D,20230616,000000,29.0012,29.0012,29.0012,29.0012,7,0
+SRHQ.US,D,20230620,000000,28.8012,28.8012,28.8012,28.8012,20,0
+SRHQ.US,D,20230621,000000,28.7606,28.7606,28.7606,28.7606,2,0
+SRHQ.US,D,20230622,000000,28.6223,28.6223,28.6223,28.6223,8,0
+SRHQ.US,D,20230623,000000,28.3191,28.3191,28.3191,28.3191,8,0
+SRHQ.US,D,20230626,000000,28.5185,28.5185,28.5185,28.5185,6,0
+SRHQ.US,D,20230627,000000,28.93,28.93,28.9299,28.9299,152,0
+SRHQ.US,D,20230628,000000,28.9126,28.9126,28.9126,28.9126,37,0
+SRHQ.US,D,20230629,000000,29.2853,29.2853,29.2853,29.2853,1,0
+SRHQ.US,D,20230630,000000,29.55,29.55,29.4981,29.4981,100,0
+SRHQ.US,D,20230703,000000,29.6058,29.6058,29.6058,29.6058,1,0
+SRHQ.US,D,20230705,000000,29.3906,29.3906,29.3906,29.3906,4,0
+SRHQ.US,D,20230706,000000,28.89,29.082,28.89,29.082,29401,0
+SRHQ.US,D,20230707,000000,29.1245,29.1245,29.1245,29.1245,38,0
+SRHQ.US,D,20230710,000000,29.4588,29.4588,29.4588,29.4588,3,0
+SRHQ.US,D,20230711,000000,29.7494,29.7494,29.7494,29.7494,3,0
+SRHQ.US,D,20230712,000000,29.8387,29.8387,29.8387,29.8387,3,0
+SRHQ.US,D,20230713,000000,30.0918,30.0918,30.0918,30.0918,3,0
+SRHQ.US,D,20230714,000000,30.0333,30.0333,30.0333,30.0333,8,0
+SRHQ.US,D,20230717,000000,30.21,30.2188,30.21,30.2188,225,0
+SRHQ.US,D,20230718,000000,30.4883,30.4883,30.4883,30.4883,1,0
+SRHQ.US,D,20230719,000000,30.5355,30.5355,30.5355,30.5355,1,0
+SRHQ.US,D,20230720,000000,30.4094,30.4094,30.4094,30.4094,1,0
+SRHQ.US,D,20230721,000000,30.3384,30.3384,30.3384,30.3384,2,0
+SRHQ.US,D,20230724,000000,30.4151,30.4151,30.4151,30.4151,67,0
+SRHQ.US,D,20230725,000000,30.4698,30.4698,30.4698,30.4698,10,0
+SRHQ.US,D,20230726,000000,30.3143,30.3143,30.3143,30.3143,2,0
+SRHQ.US,D,20230727,000000,30.0369,30.0369,30.0369,30.0369,3,0
+SRHQ.US,D,20230728,000000,30.2195,30.2195,30.2195,30.2195,2,0
+SRHQ.US,D,20230731,000000,30.3415,30.3415,30.3415,30.3415,2,0
+SRHQ.US,D,20230801,000000,30.17,30.32,30.17,30.2621,44866,0
+SRHQ.US,D,20230802,000000,30.24,30.24,29.9971,29.9971,1336,0
+SRHQ.US,D,20230803,000000,29.97,30.15,29.97,30.0324,7075,0
+SRHQ.US,D,20230804,000000,29.8016,29.8016,29.8016,29.8016,2,0
+SRHQ.US,D,20230807,000000,30.0712,30.0712,30.0712,30.0712,10,0
+SRHQ.US,D,20230808,000000,29.9313,29.9313,29.9313,29.9313,1325,0
+SRHQ.US,D,20230809,000000,29.9038,29.9038,29.9038,29.9038,2,0
+SRHQ.US,D,20230810,000000,29.9712,29.9712,29.9712,29.9712,2,0
+SRHQ.US,D,20230811,000000,30.0231,30.0231,30.0231,30.0231,49,0
+SRHQ.US,D,20230814,000000,30.0385,30.0385,30.0385,30.0385,14,0
+SRHQ.US,D,20230815,000000,29.7396,29.7396,29.7396,29.7396,2,0
+SRHQ.US,D,20230816,000000,29.4869,29.4869,29.4869,29.4869,3,0
+SRHQ.US,D,20230817,000000,29.1216,29.1216,29.1216,29.1216,4,0
+SRHQ.US,D,20230818,000000,29.1996,29.1996,29.1996,29.1996,1,0
+SRHQ.US,D,20230821,000000,29.1882,29.1882,29.1882,29.1882,1,0
+SRHQ.US,D,20230822,000000,29.1492,29.1492,29.1492,29.1492,1,0
+SRHQ.US,D,20230823,000000,29.427,29.427,29.427,29.427,1,0
+SRHQ.US,D,20230824,000000,29.2941,29.2941,29.2941,29.2941,1,0
+SRHQ.US,D,20230825,000000,29.3328,29.3328,29.3328,29.3328,1,0
+SRHQ.US,D,20230828,000000,29.6395,29.6395,29.6395,29.6395,1,0
+SRHQ.US,D,20230829,000000,29.9838,29.9838,29.9838,29.9838,1,0
+SRHQ.US,D,20230830,000000,30.049,30.049,29.9919,29.9919,1650,0
+SRHQ.US,D,20230831,000000,29.8853,29.8853,29.8853,29.8853,1,0
+SRHQ.US,D,20230901,000000,30.0635,30.0635,30.0635,30.0635,1,0
+SRHQ.US,D,20230905,000000,29.5603,29.5603,29.5603,29.5603,1,0
+SRHQ.US,D,20230906,000000,29.49,29.5063,29.481,29.5063,1986,0
+SRHQ.US,D,20230907,000000,29.2905,29.2905,29.2905,29.2905,1,0
+SRHQ.US,D,20230908,000000,29.2971,29.2971,29.2971,29.2971,2,0
+SRHQ.US,D,20230911,000000,29.3286,29.3286,29.3286,29.3286,30,0
+SRHQ.US,D,20230912,000000,29.2287,29.2287,29.2287,29.2287,1,0
+SRHQ.US,D,20230913,000000,29.0744,29.0744,29.0744,29.0744,5,0
+SRHQ.US,D,20230914,000000,29.4159,29.4159,29.4159,29.4159,1,0
+SRHQ.US,D,20230915,000000,29.168,29.168,29.168,29.168,35,0
+SRHQ.US,D,20230918,000000,29.2329,29.2329,29.2329,29.2329,1,0
+SRHQ.US,D,20230919,000000,29.1861,29.1861,29.1861,29.1861,1,0
+SRHQ.US,D,20230920,000000,29.1647,29.1647,29.1647,29.1647,1,0
+SRHQ.US,D,20230921,000000,28.6573,28.6573,28.6573,28.6573,2,0
+SRHQ.US,D,20230922,000000,28.6374,28.6374,28.6374,28.6374,1,0
+SRHQ.US,D,20230925,000000,28.7129,28.7129,28.7129,28.7129,2,0
+SRHQ.US,D,20230926,000000,28.3151,28.3151,28.3151,28.3151,27,0
+SRHQ.US,D,20230927,000000,28.4429,28.4429,28.4429,28.4429,5,0
+SRHQ.US,D,20230928,000000,28.8326,28.8326,28.8326,28.8326,1,0
+SRHQ.US,D,20230929,000000,28.6428,28.6428,28.6428,28.6428,1,0
+SRHQ.US,D,20231002,000000,28.4881,28.4881,28.4881,28.4881,1,0
+SRHQ.US,D,20231003,000000,28.0648,28.0648,28.0648,28.0648,19,0
+SRHQ.US,D,20231004,000000,28.3156,28.3156,28.3156,28.3156,19,0
+SRHQ.US,D,20231005,000000,28.2309,28.2309,28.2309,28.2309,2,0
+SRHQ.US,D,20231006,000000,28.4536,28.4536,28.4536,28.4536,19,0
+SRHQ.US,D,20231009,000000,28.7427,28.7427,28.7427,28.7427,19,0
+SRHQ.US,D,20231010,000000,28.9285,28.9285,28.9285,28.9285,19,0
+SRHQ.US,D,20231011,000000,29.0229,29.0229,29.0229,29.0229,19,0
+SRHQ.US,D,20231012,000000,28.6014,28.6014,28.6014,28.6014,1,0
+SRHQ.US,D,20231013,000000,28.4917,28.4917,28.4917,28.4917,1,0
+SRHQ.US,D,20231016,000000,28.8279,28.8279,28.8279,28.8279,19,0
+SRHQ.US,D,20231017,000000,28.9249,28.9249,28.9249,28.9249,30,0
+SRHQ.US,D,20231018,000000,28.5109,28.5109,28.5109,28.5109,1,0
+SRHQ.US,D,20231019,000000,28.1228,28.1228,28.1228,28.1228,19,0
+SRHQ.US,D,20231020,000000,27.8273,27.8273,27.8273,27.8273,19,0
+SRHQ.US,D,20231023,000000,27.58,27.58,27.58,27.58,19,0
+SRHQ.US,D,20231024,000000,27.78,27.78,27.7773,27.7773,125,0
+SRHQ.US,D,20231025,000000,27.3114,27.3114,27.3114,27.3114,4,0
+SRHQ.US,D,20231026,000000,27.4882,27.4882,27.4882,27.4882,19,0
+SRHQ.US,D,20231027,000000,27.2232,27.2232,27.2232,27.2232,5,0
+SRHQ.US,D,20231030,000000,27.3794,27.3794,27.3794,27.3794,1,0
+SRHQ.US,D,20231031,000000,27.7127,27.7127,27.7127,27.7127,25,0
+SRHQ.US,D,20231101,000000,27.7931,27.7931,27.7931,27.7931,30,0
+SRHQ.US,D,20231102,000000,28.3875,28.3875,28.3875,28.3875,1,0
+SRHQ.US,D,20231103,000000,29.0145,29.0145,29.0145,29.0145,1,0
+SRHQ.US,D,20231106,000000,28.9023,28.9023,28.9023,28.9023,1,0
+SRHQ.US,D,20231107,000000,28.9627,28.9627,28.9627,28.9627,1,0
+SRHQ.US,D,20231108,000000,28.8934,28.8934,28.8934,28.8934,1,0
+SRHQ.US,D,20231109,000000,28.5712,28.5712,28.5712,28.5712,1,0
+SRHQ.US,D,20231110,000000,28.9713,28.9713,28.9713,28.9713,1,0
+SRHQ.US,D,20231113,000000,28.9153,28.9153,28.9153,28.9153,1,0
+SRHQ.US,D,20231114,000000,29.7248,29.7248,29.7248,29.7248,2,0
+SRHQ.US,D,20231115,000000,29.7876,29.7876,29.7876,29.7876,1,0
+SRHQ.US,D,20231116,000000,29.5766,29.5766,29.5766,29.5766,1,0
+SRHQ.US,D,20231117,000000,29.7705,29.7705,29.7705,29.7705,3,0
+SRHQ.US,D,20231120,000000,29.8788,29.8788,29.8788,29.8788,1,0
+SRHQ.US,D,20231121,000000,30.06,30.06,29.7649,29.7649,106,0
+SRHQ.US,D,20231122,000000,29.9217,29.9217,29.9217,29.9217,2,0
+SRHQ.US,D,20231124,000000,30.0116,30.0116,30.0116,30.0116,1,0
+SRHQ.US,D,20231127,000000,29.9416,29.9416,29.9416,29.9416,1,0
+SRHQ.US,D,20231128,000000,29.8056,29.8056,29.8056,29.8056,1,0
+SRHQ.US,D,20231129,000000,29.7723,29.7723,29.7723,29.7723,132,0
+SRHQ.US,D,20231130,000000,29.9744,29.9744,29.9744,29.9744,1,0
+SRHQ.US,D,20231201,000000,30.4152,30.4152,30.4152,30.4152,2,0
+SRHQ.US,D,20231204,000000,30.5474,30.5474,30.5474,30.5474,2,0
+SRHQ.US,D,20231205,000000,30.2103,30.2103,30.2103,30.2103,2,0
+SRHQ.US,D,20231206,000000,30.1875,30.1875,30.1875,30.1875,2,0
+SRHQ.US,D,20231207,000000,30.3321,30.3321,30.3321,30.3321,1,0
+SRHQ.US,D,20231208,000000,30.5176,30.5176,30.5176,30.5176,2,0
+SRHQ.US,D,20231211,000000,30.7425,30.7425,30.7425,30.7425,2,0
+SRHQ.US,D,20231212,000000,30.84,30.8572,30.84,30.8572,100,0
+SRHQ.US,D,20231213,000000,31.459,31.459,31.459,31.459,2,0
+SRHQ.US,D,20231214,000000,31.9954,31.9954,31.9954,31.9954,2,0
+SRHQ.US,D,20231215,000000,31.8327,31.8327,31.8327,31.8327,1,0
+SRHQ.US,D,20231218,000000,31.8853,31.8853,31.8853,31.8853,2,0
+SRHQ.US,D,20231219,000000,32.1164,32.1164,32.1164,32.1164,1,0
+SRHQ.US,D,20231220,000000,31.6725,31.6725,31.6725,31.6725,1,0
+SRHQ.US,D,20231221,000000,31.9542,31.9542,31.9542,31.9542,1,0
+SRHQ.US,D,20231222,000000,32.0641,32.0641,32.0641,32.0641,1,0
+SRHQ.US,D,20231226,000000,32.2199,32.2199,32.1881,32.2043,678,0
+SRHQ.US,D,20231227,000000,32.2582,32.2582,32.2582,32.2582,19,0
+SRHQ.US,D,20231228,000000,32.2683,32.2683,32.2683,32.2683,2,0
+SRHQ.US,D,20231229,000000,32.1653,32.1653,32.1653,32.1653,4,0
+SRHQ.US,D,20240102,000000,32.0655,32.0655,32.0655,32.0655,1,0
+SRHQ.US,D,20240103,000000,31.4938,31.4938,31.4938,31.4938,1,0
+SRHQ.US,D,20240104,000000,31.4158,31.4158,31.4158,31.4158,1,0
+SRHQ.US,D,20240105,000000,31.4669,31.4669,31.4669,31.4669,2,0
+SRHQ.US,D,20240108,000000,31.9211,31.9211,31.9211,31.9211,1,0
+SRHQ.US,D,20240109,000000,31.7261,31.7261,31.7261,31.7261,1,0
+SRHQ.US,D,20240110,000000,31.7411,31.8066,31.7411,31.8066,330,0
+SRHQ.US,D,20240111,000000,31.8474,31.8474,31.8474,31.8474,51,0
+SRHQ.US,D,20240112,000000,31.7633,31.7633,31.7633,31.7633,2,0
+SRHQ.US,D,20240116,000000,31.652,31.652,31.652,31.652,4,0
+SRHQ.US,D,20240117,000000,31.4967,31.4967,31.4967,31.4967,1,0
+SRHQ.US,D,20240118,000000,31.7206,31.7206,31.7206,31.7206,4,0
+SRHQ.US,D,20240119,000000,31.9996,31.9996,31.9996,31.9996,1,0
+SRHQ.US,D,20240122,000000,32.3401,32.3401,32.3401,32.3401,1,0
+SRHQ.US,D,20240123,000000,32.2303,32.2303,32.2303,32.2303,1,0
+SRHQ.US,D,20240124,000000,32.0791,32.0791,32.0791,32.0791,1,0
+SRHQ.US,D,20240125,000000,32.1447,32.1447,32.1447,32.1447,22,0
+SRHQ.US,D,20240126,000000,32.16,32.1801,32.16,32.1801,401,0
+SRHQ.US,D,20240129,000000,32.4096,32.4096,32.4093,32.4093,100,0
+SRHQ.US,D,20240130,000000,32.4607,32.4607,32.4607,32.4607,1,0
+SRHQ.US,D,20240131,000000,32.0591,32.0591,32.0591,32.0591,3,0
+SRHQ.US,D,20240201,000000,32.5149,32.5149,32.5149,32.5149,1,0
+SRHQ.US,D,20240202,000000,32.4735,32.4771,32.4735,32.4771,128,0
+SRHQ.US,D,20240205,000000,32.1096,32.1096,32.1096,32.1096,114,0
+SRHQ.US,D,20240206,000000,32.1256,32.1256,32.1256,32.1256,14,0
+SRHQ.US,D,20240207,000000,32.2758,32.2758,32.2758,32.2758,14,0
+SRHQ.US,D,20240208,000000,32.22,32.3349,32.22,32.3349,129,0
+SRHQ.US,D,20240209,000000,32.533,32.533,32.533,32.533,14,0
+SRHQ.US,D,20240212,000000,32.7753,32.7753,32.7753,32.7753,1,0
+SRHQ.US,D,20240213,000000,32.1374,32.1374,32.1374,32.1374,2,0
+SRHQ.US,D,20240214,000000,32.5731,32.5731,32.5731,32.5731,1,0
+SRHQ.US,D,20240215,000000,32.9249,32.9249,32.9249,32.9249,1,0
+SRHQ.US,D,20240216,000000,32.7911,32.7911,32.7911,32.7911,3,0
+SRHQ.US,D,20240220,000000,32.5241,32.5241,32.5241,32.5241,4,0
+SRHQ.US,D,20240221,000000,32.423,32.423,32.423,32.423,2,0
+SRHQ.US,D,20240222,000000,32.9068,32.9068,32.9068,32.9068,1,0
+SRHQ.US,D,20240223,000000,33.1939,33.1939,33.1939,33.1939,4,0
+SRHQ.US,D,20240226,000000,33.3331,33.3331,33.3331,33.3331,1,0
+SRHQ.US,D,20240227,000000,33.47,33.47,33.43,33.4646,7350,0
+SRHQ.US,D,20240228,000000,33.6047,33.6047,33.6047,33.6047,37,0
+SRHQ.US,D,20240229,000000,33.8301,33.8301,33.8301,33.8301,3,0
+SRHQ.US,D,20240301,000000,34.2666,34.2666,34.2666,34.2666,16,0
+SRHQ.US,D,20240304,000000,34.3092,34.3092,34.3092,34.3092,4,0
+SRHQ.US,D,20240305,000000,33.9194,33.9194,33.9194,33.9194,13,0
+SRHQ.US,D,20240306,000000,34.19,34.19,34.0799,34.0814,505,0
+SRHQ.US,D,20240307,000000,34.3237,34.3237,34.3237,34.3237,101,0
+SRHQ.US,D,20240308,000000,34.43,34.43,34.1692,34.1692,254,0
+SRHQ.US,D,20240311,000000,34.0645,34.0645,34.0645,34.0645,1,0
+SRHQ.US,D,20240312,000000,34.11,34.1809,34.093,34.1809,583,0
+SRHQ.US,D,20240313,000000,34.1433,34.1433,34.1433,34.1433,1,0
+SRHQ.US,D,20240314,000000,33.9178,33.9178,33.9178,33.9178,1,0
+SRHQ.US,D,20240315,000000,33.8121,33.8121,33.8121,33.8121,8,0
+SRHQ.US,D,20240318,000000,33.8046,33.8046,33.8046,33.8046,7,0
+SRHQ.US,D,20240319,000000,33.9973,33.9973,33.9973,33.9973,2,0
+SRHQ.US,D,20240320,000000,34.3784,34.3784,34.3784,34.3784,14,0
+SRHQ.US,D,20240321,000000,34.7519,34.7519,34.7519,34.7519,3,0
+SRHQ.US,D,20240322,000000,34.579,34.579,34.579,34.579,2,0
+SRHQ.US,D,20240325,000000,34.4963,34.4963,34.4963,34.4963,3,0
+SRHQ.US,D,20240326,000000,34.5375,34.5375,34.5375,34.5375,22,0
+SRHQ.US,D,20240327,000000,34.8647,34.8647,34.8647,34.8647,9,0
+SRHQ.US,D,20240328,000000,34.9997,34.9997,34.9997,34.9997,3,0
+SRHQ.US,D,20240401,000000,34.8861,34.8861,34.8861,34.8861,2,0
+SRHQ.US,D,20240402,000000,34.5276,34.5276,34.5276,34.5276,2,0
+SRHQ.US,D,20240403,000000,34.845,34.845,34.82,34.8422,1117,0
+SRHQ.US,D,20240404,000000,34.4768,34.4768,34.4768,34.4768,2,0
+SRHQ.US,D,20240405,000000,34.82,34.8323,34.82,34.8323,326,0
+SRHQ.US,D,20240408,000000,34.8631,34.8631,34.8631,34.8631,18,0
+SRHQ.US,D,20240409,000000,34.7263,34.7263,34.7263,34.7263,19,0
+SRHQ.US,D,20240410,000000,34.1614,34.1614,34.1614,34.1614,1,0
+SRHQ.US,D,20240411,000000,34.273,34.273,34.273,34.273,19,0
+SRHQ.US,D,20240412,000000,33.7109,33.7109,33.7109,33.7109,8,0
+SRHQ.US,D,20240415,000000,33.3937,33.3937,33.3937,33.3937,1,0
+SRHQ.US,D,20240416,000000,33.3709,33.3709,33.3709,33.3709,8,0
+SRHQ.US,D,20240417,000000,33.1742,33.1742,33.1742,33.1742,5,0
+SRHQ.US,D,20240418,000000,33.1172,33.1172,33.1172,33.1172,2,0
+SRHQ.US,D,20240419,000000,33.0981,33.0981,33.0981,33.0981,150,0
+SRHQ.US,D,20240422,000000,33.3,33.3,33.2049,33.2049,2283,0
+SRHQ.US,D,20240423,000000,33.5315,33.5315,33.5315,33.5315,1,0
+SRHQ.US,D,20240424,000000,33.3,33.5306,33.3,33.5306,303,0
+SRHQ.US,D,20240425,000000,33.2987,33.2987,33.2987,33.2987,63,0
+SRHQ.US,D,20240426,000000,33.3312,33.3312,33.3312,33.3312,1,0
+SRHQ.US,D,20240429,000000,33.4909,33.4909,33.4909,33.4909,3,0
+SRHQ.US,D,20240430,000000,33.0355,33.0355,33.0355,33.0355,2,0
+SRHQ.US,D,20240501,000000,32.9467,32.9467,32.9467,32.9467,3,0
+SRHQ.US,D,20240502,000000,33.0834,33.0834,33.0834,33.0834,2,0
+SRHQ.US,D,20240503,000000,33.34,33.34,33.2978,33.2978,1002,0
+SRHQ.US,D,20240506,000000,33.6567,33.6567,33.6567,33.6567,1,0
+SRHQ.US,D,20240507,000000,33.9055,33.9055,33.9055,33.9055,1,0
+SRHQ.US,D,20240508,000000,33.7031,33.7031,33.7031,33.7031,1,0
+SRHQ.US,D,20240509,000000,33.8955,33.8955,33.8955,33.8955,7,0
+SRHQ.US,D,20240510,000000,33.9532,33.9532,33.9532,33.9532,1,0
+SRHQ.US,D,20240513,000000,34.03,34.0519,33.912,33.912,604,0
+SRHQ.US,D,20240514,000000,34.0118,34.0118,34.0118,34.0118,3,0
+SRHQ.US,D,20240515,000000,34.5,34.5,34.25,34.2999,1562,0
+SRHQ.US,D,20240516,000000,34.282,34.282,34.282,34.282,1,0
+SRHQ.US,D,20240517,000000,34.1247,34.1247,34.1247,34.1247,1,0
+SRHQ.US,D,20240520,000000,34.1209,34.1209,34.1209,34.1209,1,0
+SRHQ.US,D,20240521,000000,33.93,33.946,33.895,33.946,454,0
+SRHQ.US,D,20240522,000000,33.7512,33.7512,33.7512,33.7512,30,0
+SRHQ.US,D,20240523,000000,33.5288,33.5288,33.5288,33.5288,3,0
+SRHQ.US,D,20240524,000000,33.6009,33.6009,33.6009,33.6009,2,0
+SRHQ.US,D,20240528,000000,33.29,33.2922,33.29,33.2922,104,0
+SRHQ.US,D,20240529,000000,33.0187,33.0187,33.0187,33.0187,1,0
+SRHQ.US,D,20240530,000000,33.1624,33.1624,33.1624,33.1624,2,0
+SRHQ.US,D,20240531,000000,33.5325,33.5325,33.5325,33.5325,1,0
+SRHQ.US,D,20240603,000000,33.3483,33.3483,33.3483,33.3483,2,0
+SRHQ.US,D,20240604,000000,33.1935,33.1935,33.1935,33.1935,3,0
+SRHQ.US,D,20240605,000000,33.4,33.4,33.4,33.4,1,0
+SRHQ.US,D,20240606,000000,33.2965,33.2965,33.2965,33.2965,1,0
+SRHQ.US,D,20240607,000000,33.1807,33.1807,33.1807,33.1807,2,0
+SRHQ.US,D,20240610,000000,33.2554,33.2554,33.2554,33.2554,3,0
+SRHQ.US,D,20240611,000000,33.2154,33.2154,33.2154,33.2154,1,0
+SRHQ.US,D,20240612,000000,33.61,33.63,33.4735,33.4735,404,0
+SRHQ.US,D,20240613,000000,33.3444,33.3444,33.3444,33.3444,1,0
+SRHQ.US,D,20240614,000000,33.0269,33.0269,33.0269,33.0269,1,0
+SRHQ.US,D,20240617,000000,33.3467,33.3467,33.3467,33.3467,2,0
+SRHQ.US,D,20240618,000000,33.374,33.374,33.374,33.374,12,0
+SRHQ.US,D,20240620,000000,33.4073,33.4073,33.4073,33.4073,5,0
+SRHQ.US,D,20240621,000000,33.5953,33.5953,33.5953,33.5953,1,0
+SRHQ.US,D,20240624,000000,33.7135,33.7135,33.7135,33.7135,10,0
+SRHQ.US,D,20240625,000000,33.4301,33.4501,33.4086,33.4086,780,0
+SRHQ.US,D,20240626,000000,33.29,33.3508,33.29,33.3508,2250,0
+SRHQ.US,D,20240627,000000,33.316,33.316,33.316,33.316,10,0
+SRHQ.US,D,20240628,000000,33.4436,33.4436,33.4436,33.4436,37,0
+SRHQ.US,D,20240701,000000,33.1358,33.1358,33.1358,33.1358,10,0
+SRHQ.US,D,20240702,000000,33.2179,33.2179,33.2179,33.2179,154,0
+SRHQ.US,D,20240703,000000,33.2189,33.2189,33.2189,33.2189,1,0
+SRHQ.US,D,20240705,000000,33.0843,33.0843,33.0843,33.0843,1,0
+SRHQ.US,D,20240708,000000,33.2475,33.2475,33.2475,33.2475,109,0
+SRHQ.US,D,20240709,000000,33.0657,33.0657,33.0657,33.0657,54,0
+SRHQ.US,D,20240710,000000,33.3486,33.3486,33.3486,33.3486,2,0
+SRHQ.US,D,20240711,000000,34.0059,34.0059,34.0059,34.0059,15,0
+SRHQ.US,D,20240712,000000,34.3944,34.3944,34.3944,34.3944,5,0
+SRHQ.US,D,20240715,000000,34.605,34.605,34.605,34.605,9,0
+SRHQ.US,D,20240716,000000,35.5241,35.5241,35.5241,35.5241,5,0
+SRHQ.US,D,20240717,000000,35.3316,35.3316,35.3316,35.3316,8,0
+SRHQ.US,D,20240718,000000,35.0262,35.0262,35.0262,35.0262,4,0
+SRHQ.US,D,20240719,000000,34.7614,34.7614,34.7614,34.7614,5,0
+SRHQ.US,D,20240722,000000,35.1016,35.1016,35.1016,35.1016,2,0
+SRHQ.US,D,20240723,000000,35.1006,35.1006,35.1006,35.1006,1,0
+SRHQ.US,D,20240724,000000,34.88,34.88,34.5006,34.5006,287,0
+SRHQ.US,D,20240725,000000,35.0016,35.0016,35.0016,35.0016,1,0
+SRHQ.US,D,20240726,000000,35.37,35.5056,35.3699,35.5056,402,0
+SRHQ.US,D,20240729,000000,35.4903,35.4903,35.4903,35.4903,3,0
+SRHQ.US,D,20240730,000000,35.89,35.89,35.89,35.89,2,0
+SRHQ.US,D,20240731,000000,35.9787,35.9787,35.9787,35.9787,7,0
+SRHQ.US,D,20240801,000000,35.2982,35.2982,35.2982,35.2982,14,0
+SRHQ.US,D,20240802,000000,34.54,34.7358,34.53,34.7358,454,0
+SRHQ.US,D,20240805,000000,34.06,34.06,33.7025,33.7025,310,0
+SRHQ.US,D,20240806,000000,33.9919,33.9919,33.9919,33.9919,5,0
+SRHQ.US,D,20240807,000000,33.6905,33.6905,33.6905,33.6905,6,0
+SRHQ.US,D,20240808,000000,34.3097,34.3097,34.3097,34.3097,6,0
+SRHQ.US,D,20240809,000000,34.5425,34.5425,34.5425,34.5425,2,0
+SRHQ.US,D,20240812,000000,34.2929,34.2929,34.2929,34.2929,221,0
+SRHQ.US,D,20240813,000000,34.7739,34.7739,34.7739,34.7739,6,0
+SRHQ.US,D,20240814,000000,34.9171,34.9171,34.9171,34.9171,5,0
+SRHQ.US,D,20240815,000000,35.4089,35.4089,35.4089,35.4089,3,0
+SRHQ.US,D,20240816,000000,35.4771,35.4771,35.4771,35.4771,4,0
+SRHQ.US,D,20240819,000000,35.809,35.809,35.809,35.809,5,0
+SRHQ.US,D,20240820,000000,35.7328,35.7328,35.7328,35.7328,3,0
+SRHQ.US,D,20240821,000000,36.1992,36.1992,36.1992,36.1992,4,0
+SRHQ.US,D,20240822,000000,36.0564,36.0564,36.0564,36.0564,1,0
+SRHQ.US,D,20240823,000000,36.6056,36.6056,36.6056,36.6056,12,0
+SRHQ.US,D,20240826,000000,36.5425,36.5425,36.5425,36.5425,41,0
+SRHQ.US,D,20240827,000000,36.5055,36.5055,36.5055,36.5055,11,0
+SRHQ.US,D,20240828,000000,36.5544,36.5544,36.5544,36.5544,8,0
+SRHQ.US,D,20240829,000000,36.7214,36.7214,36.7214,36.7214,20,0
+SRHQ.US,D,20240830,000000,36.9529,36.9529,36.9529,36.9529,8,0
+SRHQ.US,D,20240903,000000,36.2698,36.2698,36.2698,36.2698,19,0
+SRHQ.US,D,20240904,000000,36.2899,36.3134,36.2899,36.3134,1005,0
+SRHQ.US,D,20240905,000000,35.9839,35.9839,35.9839,35.9839,2,0
+SRHQ.US,D,20240906,000000,35.5069,35.5069,35.5069,35.5069,1,0
+SRHQ.US,D,20240909,000000,35.6345,35.6345,35.6345,35.6345,5,0
+SRHQ.US,D,20240910,000000,35.6598,35.6598,35.6598,35.6598,7,0
+SRHQ.US,D,20240911,000000,35.6802,35.6802,35.6802,35.6802,3,0
+SRHQ.US,D,20240912,000000,35.8842,35.8842,35.8842,35.8842,3,0
+SRHQ.US,D,20240913,000000,36.3717,36.3717,36.3717,36.3717,186,0
+SRHQ.US,D,20240916,000000,36.6364,36.6364,36.6364,36.6364,2,0
+SRHQ.US,D,20240917,000000,36.6362,36.6362,36.6362,36.6362,97,0
+SRHQ.US,D,20240918,000000,36.6766,36.6766,36.6766,36.6766,3,0
+SRHQ.US,D,20240919,000000,37.1918,37.1918,37.1918,37.1918,19,0
+SRHQ.US,D,20240920,000000,37.1091,37.1091,37.1091,37.1091,5,0
+SRHQ.US,D,20240923,000000,37.322,37.322,37.322,37.322,5,0
+SRHQ.US,D,20240924,000000,37.2787,37.2787,37.2787,37.2787,4,0
+SRHQ.US,D,20240925,000000,37.0525,37.0525,37.0525,37.0525,7,0
+SRHQ.US,D,20240926,000000,37.3707,37.3707,37.3707,37.3707,2,0
+SRHQ.US,D,20240927,000000,37.5097,37.5097,37.5097,37.5097,18,0
+SRHQ.US,D,20241001,000000,37.2963,37.2963,37.2963,37.2963,1,0
+SRHQ.US,D,20241002,000000,37.27,37.28,37.2148,37.2148,1015,0
+SRHQ.US,D,20241003,000000,37.0898,37.0898,37.0898,37.0898,6,0
+SRHQ.US,D,20241004,000000,37.3284,37.3284,37.3284,37.3284,6,0
+SRHQ.US,D,20241007,000000,37.0656,37.0656,37.0656,37.0656,3,0
+SRHQ.US,D,20241008,000000,37.3062,37.3062,37.3062,37.3062,5,0
+SRHQ.US,D,20241009,000000,37.6008,37.6008,37.6008,37.6008,9,0
+SRHQ.US,D,20241010,000000,37.34,37.3962,37.3102,37.3962,823,0
+SRHQ.US,D,20241011,000000,37.7761,37.7761,37.7761,37.7761,17,0
+SRHQ.US,D,20241014,000000,37.98,38.01,37.9544,38.01,225,0
+SRHQ.US,D,20241015,000000,38.13,38.13,37.8647,37.8647,475,0
+SRHQ.US,D,20241016,000000,38.2134,38.2134,38.2134,38.2134,26,0
+SRHQ.US,D,20241017,000000,38.2841,38.2841,38.2841,38.2841,13,0
+SRHQ.US,D,20241018,000000,38.21,38.22,38.21,38.2166,402,0
+SRHQ.US,D,20241021,000000,37.8309,37.8309,37.8309,37.8309,1,0
+SRHQ.US,D,20241022,000000,37.5306,37.5306,37.5306,37.5306,103,0
+SRHQ.US,D,20241023,000000,37.33,37.355,37.32,37.336,1605,0
+SRHQ.US,D,20241024,000000,37.6077,37.6077,37.6077,37.6077,5,0
+SRHQ.US,D,20241025,000000,37.3543,37.3543,37.3543,37.3543,23,0
+SRHQ.US,D,20241028,000000,37.4774,37.4774,37.4774,37.4774,1,0
+SRHQ.US,D,20241029,000000,37.4868,37.4868,37.4868,37.4868,3,0
+SRHQ.US,D,20241030,000000,37.477,37.477,37.477,37.477,22,0
+SRHQ.US,D,20241031,000000,36.8876,36.8876,36.8876,36.8876,3,0
+SRHQ.US,D,20241104,000000,37.0279,37.0279,37.0279,37.0279,8,0
+SRHQ.US,D,20241105,000000,37.4885,37.4885,37.4885,37.4885,3,0
+SRHQ.US,D,20241106,000000,38.7919,38.7919,38.7919,38.7919,2,0
+SRHQ.US,D,20241107,000000,38.8235,38.8235,38.8235,38.8235,3,0
+SRHQ.US,D,20241108,000000,39.0325,39.0325,39.0325,39.0325,1,0
+SRHQ.US,D,20241113,000000,39.1,39.1,38.9934,38.9934,383514,0
+SRHQ.US,D,20241115,000000,37.9,37.9,37.7683,37.7683,422,0
+SRHQ.US,D,20241118,000000,37.79,37.79,37.6743,37.6743,342,0
+SRHQ.US,D,20241120,000000,37.52,37.7391,37.51,37.7391,1312,0
+SRHQ.US,D,20241121,000000,38.2645,38.2706,38.2645,38.2706,586,0
+SRHQ.US,D,20241122,000000,38.63,38.7558,38.41,38.7558,2015,0
+SRHQ.US,D,20241127,000000,39.21,39.21,39.1346,39.1346,101,0
+SRHQ.US,D,20241202,000000,39.29,39.29,39.29,39.29,723,0
+SRHQ.US,D,20241204,000000,39.02,39.1873,39.02,39.1873,200,0
+SRHQ.US,D,20241205,000000,38.93,38.93,38.9183,38.9183,104,0
+SRHQ.US,D,20241206,000000,38.87,38.8941,38.87,38.8941,115,0
+SRHQ.US,D,20241209,000000,38.9,38.9,38.7539,38.7539,102,0
+SRHQ.US,D,20241210,000000,38.59,38.59,38.4937,38.4937,113,0
+SRHQ.US,D,20241213,000000,38.64,38.7065,38.64,38.7065,103,0
+SRHQ.US,D,20241217,000000,38.64,38.64,38.281,38.281,102,0
+SRHQ.US,D,20241218,000000,38.45,38.45,37.2982,37.2982,110,0
+SRHQ.US,D,20241219,000000,37.32,37.32,37.1308,37.1308,100,0
+SRHQ.US,D,20241220,000000,37.7,37.7,37.3812,37.3812,292,0
+SRHQ.US,D,20241230,000000,37.35,37.35,37.2705,37.2705,141,0
+SRHQ.US,D,20250107,000000,37.2,37.2344,37.2,37.2344,101,0
+SRHQ.US,D,20250108,000000,37.26,37.3982,37.26,37.3982,167,0
+SRHQ.US,D,20250110,000000,36.89,36.89,36.8284,36.8284,109,0
+SRHQ.US,D,20250114,000000,37.53,37.53,37.5297,37.5297,100,0
+SRHQ.US,D,20250115,000000,38.04,38.04,37.9702,37.9702,100,0
+SRHQ.US,D,20250116,000000,38.16,38.16,38.1439,38.1439,138,0
+SRHQ.US,D,20250117,000000,38.43,38.43,38.3526,38.3526,124,0
+SRHQ.US,D,20250122,000000,39.05,39.05,38.9791,38.9791,113,0
+SRHQ.US,D,20250123,000000,39.08,39.0907,39.08,39.0907,100,0
+SRHQ.US,D,20250127,000000,38.91,38.91,38.7576,38.7576,100,0
+SRHQ.US,D,20250131,000000,38.92,38.92,38.6464,38.6464,258,0
+SRHQ.US,D,20250210,000000,38.77,38.8,38.6073,38.6073,775,0
+SRHQ.US,D,20250211,000000,38.45,38.45,38.4256,38.4256,106,0
+SRHQ.US,D,20250212,000000,38.37,38.37,38.3093,38.3093,103,0
+SRHQ.US,D,20250220,000000,38.2,38.2678,38.2,38.2678,100,0
+SRHQ.US,D,20250221,000000,38,38,37.1223,37.1223,200,0
+SRHQ.US,D,20250303,000000,37.1,37.1,36.4362,36.4362,5879,0
+SRHQ.US,D,20250306,000000,36.13,36.13,35.9,35.9756,580,0
+SRHQ.US,D,20250318,000000,35.7,35.798,35.7,35.798,298,0
+SRHQ.US,D,20250410,000000,33.38,33.5423,33.36,33.5423,3726,0
+SRHQ.US,D,20250421,000000,32.77,32.8496,32.61,32.8496,6005,0
+SRHQ.US,D,20250422,000000,33.5,33.5366,33.38,33.5366,3011,0
+SRHQ.US,D,20250423,000000,34.2,34.31,34.1822,34.1822,1438,0
+SRHQ.US,D,20250424,000000,34.64,34.8131,34.63,34.8131,1657,0
+SRHQ.US,D,20250509,000000,35.86,35.86,35.8172,35.8172,600,0
+SRHQ.US,D,20250512,000000,36.67,36.7846,36.67,36.7846,403,0
+SRHQ.US,D,20250514,000000,36.57,36.57,36.4503,36.4503,200,0
+SRHQ.US,D,20250515,000000,36.36,36.674,36.36,36.674,2750,0
+SRHQ.US,D,20250609,000000,36.63,36.69,36.5558,36.5558,15106,0
+SRHQ.US,D,20250611,000000,36.6399,36.6399,36.4423,36.4423,105,0
+SRHQ.US,D,20250617,000000,36.43,36.43,36.2132,36.2132,105,0
+SRHQ.US,D,20250624,000000,36.87,36.8727,36.87,36.8727,100,0
+SRHQ.US,D,20250625,000000,36.6299,36.63,36.6233,36.6233,1413,0
+SRHQ.US,D,20250722,000000,37.15,37.5823,37.15,37.5823,302,0
+SRHQ.US,D,20250729,000000,37.85,37.9045,37.84,37.9045,700,0
+SRHQ.US,D,20250821,000000,37.67,37.6946,37.67,37.6946,103,0
+SRHQ.US,D,20250827,000000,38.42,38.5417,38.41,38.5417,2701,0
+SRHQ.US,D,20250919,000000,38.7,38.7639,38.6701,38.7639,705,0
+SRHQ.US,D,20251002,000000,38.97,38.9991,38.97,38.9991,245,0
+SRHQ.US,D,20251003,000000,39.282,39.282,38.9463,38.9463,253,0
+SRHQ.US,D,20251006,000000,39.1,39.1,39.0239,39.0239,109,0
+SRHQ.US,D,20251008,000000,38.985,39.0968,38.985,39.0968,135,0
+SRHQ.US,D,20251009,000000,38.79,38.79,38.7398,38.7398,106,0
+SRHQ.US,D,20251010,000000,38.15,38.15,37.6,37.6274,2025,0
+SRHQ.US,D,20251114,000000,38.55,38.55,38.4718,38.4718,670,0
+SRHQ.US,D,20251117,000000,38.47,38.47,37.9443,37.9443,433,0
+SRHQ.US,D,20251210,000000,39.63,40.0853,39.425,40.0853,484,0
+SRHQ.US,D,20251219,000000,40.1073,40.1085,40.1073,40.1085,153,0
+SRHQ.US,D,20251222,000000,40.39,40.4349,40.365,40.365,386,0
+SRHQ.US,D,20251223,000000,40.32,40.3289,40.3199,40.3289,1627,0
+SRHQ.US,D,20251231,000000,39.8148,39.8148,39.6242,39.6242,1632,0
+SRHQ.US,D,20260112,000000,40.846,41.0691,40.846,41.0691,388,0
+SRHQ.US,D,20260127,000000,40.39,40.6043,40.39,40.6043,378,0
+SRHQ.US,D,20260129,000000,40.455,40.455,40.3573,40.3573,173,0
+SRHQ.US,D,20260130,000000,40.12,40.3013,40.12,40.3013,267,0
+SRHQ.US,D,20260210,000000,41.3499,41.3499,41.2556,41.2556,401,0
diff --git a/daily/us/nyse etfs/2/srln.us.txt b/daily/us/nyse etfs/2/srln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b7001135599204c89e4535c2e7c1740fc10ee33
--- /dev/null
+++ b/daily/us/nyse etfs/2/srln.us.txt	
@@ -0,0 +1,3237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRLN.US,D,20130409,000000,35.9741,35.9741,35.9672,35.9741,23793.271549501,0
+SRLN.US,D,20130410,000000,35.9672,35.9741,35.9672,35.9741,22091.226864258,0
+SRLN.US,D,20130411,000000,35.982,35.982,35.9672,35.982,120236.07298154,0
+SRLN.US,D,20130412,000000,35.9989,35.9989,35.982,35.9909,93660.943234319,0
+SRLN.US,D,20130415,000000,35.9989,36.0048,35.985,35.985,47329.97375179,0
+SRLN.US,D,20130416,000000,36.0107,36.0107,35.9909,36.0048,30494.378043213,0
+SRLN.US,D,20130417,000000,36.0048,36.0048,35.9909,35.9989,232256.87627461,0
+SRLN.US,D,20130418,000000,35.9909,35.9989,35.9909,35.9989,30905.495068076,0
+SRLN.US,D,20130419,000000,36.0107,36.0107,36.0107,36.0107,21885.163294056,0
+SRLN.US,D,20130422,000000,36.0048,36.0048,35.9909,36.0048,87968.942165271,0
+SRLN.US,D,20130423,000000,36.0107,36.0107,36.0048,36.0107,324196.58262842,0
+SRLN.US,D,20130424,000000,36.0048,36.0048,35.9989,36.0048,65619.125722721,0
+SRLN.US,D,20130425,000000,36.0187,36.0187,36.0107,36.0187,95564.000912063,0
+SRLN.US,D,20130426,000000,35.9989,36.0265,35.9989,36.0187,95044.801524399,0
+SRLN.US,D,20130429,000000,36.0187,36.0414,36.0187,36.0345,224568.88689811,0
+SRLN.US,D,20130430,000000,36.0484,36.0484,36.0395,36.0484,183975.37368395,0
+SRLN.US,D,20130501,000000,36.0662,36.0662,36.0365,36.0513,97791.305678213,0
+SRLN.US,D,20130502,000000,36.0513,36.0722,36.0513,36.0722,95998.350594351,0
+SRLN.US,D,20130503,000000,36.08,36.089,36.0662,36.089,126367.47431058,0
+SRLN.US,D,20130506,000000,36.1137,36.1137,36.089,36.1048,57505.877703804,0
+SRLN.US,D,20130507,000000,36.1206,36.1375,36.1137,36.1375,304548.82525591,0
+SRLN.US,D,20130508,000000,36.1721,36.1721,36.1424,36.1661,125860.3963094,0
+SRLN.US,D,20130509,000000,36.177,36.185,36.1593,36.1721,471495.6711631,0
+SRLN.US,D,20130510,000000,36.177,36.177,36.1493,36.1493,372973.04183378,0
+SRLN.US,D,20130513,000000,36.1661,36.1661,36.1424,36.1493,146376.85304648,0
+SRLN.US,D,20130514,000000,36.1424,36.1493,36.1275,36.1424,345444.36301661,0
+SRLN.US,D,20130515,000000,36.1493,36.1593,36.1424,36.1593,166781.1869586,0
+SRLN.US,D,20130516,000000,36.1593,36.1593,36.1375,36.1493,679068.35398174,0
+SRLN.US,D,20130517,000000,36.1424,36.1424,36.1275,36.1375,285759.66609258,0
+SRLN.US,D,20130520,000000,36.0968,36.1424,36.0968,36.1424,182861.2162431,0
+SRLN.US,D,20130521,000000,36.1375,36.1493,36.1375,36.1493,286178.86404177,0
+SRLN.US,D,20130522,000000,36.1375,36.1424,36.1275,36.1424,313532.79287049,0
+SRLN.US,D,20130523,000000,36.1375,36.1424,36.1048,36.1424,449393.3330279,0
+SRLN.US,D,20130524,000000,36.1206,36.1275,36.1048,36.1206,127952.34559316,0
+SRLN.US,D,20130528,000000,36.1048,36.1137,36.0968,36.1048,312816.62095249,0
+SRLN.US,D,20130529,000000,36.0958,36.1038,36.0662,36.08,180230.8753764,0
+SRLN.US,D,20130530,000000,36.0662,36.0662,36.0275,36.0365,291587.02264401,0
+SRLN.US,D,20130531,000000,36.0265,36.0265,35.9741,35.9979,231464.94569108,0
+SRLN.US,D,20130603,000000,36.0305,36.0305,36.0028,36.0147,161447.77690632,0
+SRLN.US,D,20130604,000000,35.9949,36.0077,35.9622,35.984,212278.81112046,0
+SRLN.US,D,20130605,000000,35.988,35.9949,35.9711,35.984,317494.46601917,0
+SRLN.US,D,20130606,000000,35.9424,35.9553,35.9187,35.9424,265968.47231337,0
+SRLN.US,D,20130607,000000,35.9286,35.9365,35.9127,35.9365,209855.54393951,0
+SRLN.US,D,20130610,000000,35.9197,35.9494,35.9068,35.9068,110238.95948015,0
+SRLN.US,D,20130611,000000,35.9068,35.9562,35.9068,35.9424,552523.09933609,0
+SRLN.US,D,20130612,000000,35.9286,35.9365,35.8919,35.8989,170881.24593628,0
+SRLN.US,D,20130613,000000,35.9197,35.9424,35.9127,35.9424,139153.51681848,0
+SRLN.US,D,20130614,000000,35.8989,35.9286,35.8989,35.9197,89039.664637887,0
+SRLN.US,D,20130617,000000,35.9286,35.9424,35.9197,35.9424,118662.31296991,0
+SRLN.US,D,20130618,000000,35.9484,35.9622,35.9484,35.9622,328009.76879269,0
+SRLN.US,D,20130619,000000,35.9711,35.9781,35.9562,35.9562,182885.45901607,0
+SRLN.US,D,20130620,000000,35.9424,35.9781,35.79,35.8831,341652.38927868,0
+SRLN.US,D,20130621,000000,35.9187,35.9276,35.8176,35.9058,353026.29026138,0
+SRLN.US,D,20130624,000000,35.9286,35.9286,35.8256,35.8404,322923.83704776,0
+SRLN.US,D,20130625,000000,35.8246,35.8316,35.6484,35.8176,279961.60289181,0
+SRLN.US,D,20130626,000000,35.8316,35.8385,35.7801,35.8316,320992.49613489,0
+SRLN.US,D,20130627,000000,35.7711,35.8246,35.7503,35.8246,893209.81815834,0
+SRLN.US,D,20130628,000000,36.0939,36.0939,36.0572,36.0702,210790.91092973,0
+SRLN.US,D,20130701,000000,35.8246,35.8316,35.7445,35.8246,107187.40043319,0
+SRLN.US,D,20130702,000000,35.8365,35.8365,35.8088,35.8148,123900.7721614,0
+SRLN.US,D,20130703,000000,35.8276,35.8355,35.6682,35.7345,182805.65988839,0
+SRLN.US,D,20130705,000000,35.8098,35.8464,35.789,35.8316,120787.59606649,0
+SRLN.US,D,20130708,000000,35.8385,35.8464,35.8385,35.8464,52898.740724934,0
+SRLN.US,D,20130709,000000,35.8464,35.8672,35.8098,35.8613,190452.23452774,0
+SRLN.US,D,20130710,000000,35.8613,35.9058,35.8613,35.8909,1499189.2419975,0
+SRLN.US,D,20130711,000000,35.9058,36.0028,35.9058,35.9949,447176.12941715,0
+SRLN.US,D,20130712,000000,36.0028,36.0217,35.9622,36.0077,293280.98640494,0
+SRLN.US,D,20130715,000000,36.0217,36.0217,35.988,36.0217,509993.19463135,0
+SRLN.US,D,20130716,000000,36.0275,36.0275,36.0009,36.0197,149451.64475086,0
+SRLN.US,D,20130717,000000,36.0592,36.08,36.0513,36.0592,570469.82213889,0
+SRLN.US,D,20130718,000000,36.0909,36.0909,36.0543,36.0909,132855.44642531,0
+SRLN.US,D,20130719,000000,36.081,36.1503,36.081,36.1503,110235.92913353,0
+SRLN.US,D,20130722,000000,36.1681,36.1681,36.1167,36.1443,68320.174677226,0
+SRLN.US,D,20130723,000000,36.1681,36.1731,36.1443,36.1731,133521.11256631,0
+SRLN.US,D,20130724,000000,36.1681,36.18,36.1226,36.18,149975.89471623,0
+SRLN.US,D,20130725,000000,36.18,36.18,36.1395,36.1523,164188.22036689,0
+SRLN.US,D,20130726,000000,36.0978,36.1503,36.0978,36.1285,130760.46679493,0
+SRLN.US,D,20130729,000000,36.1523,36.1681,36.1226,36.1443,111486.4521723,0
+SRLN.US,D,20130730,000000,36.1593,36.1593,36.1216,36.1503,49938.092076597,0
+SRLN.US,D,20130731,000000,36.1593,36.1593,36.1433,36.1503,142200.02528773,0
+SRLN.US,D,20130801,000000,36.178,36.178,36.1593,36.178,335014.920064,0
+SRLN.US,D,20130802,000000,36.1731,36.1731,36.1433,36.1661,117266.33329334,0
+SRLN.US,D,20130805,000000,36.1731,36.1731,36.1385,36.1593,286584.93048893,0
+SRLN.US,D,20130806,000000,36.1731,36.1731,36.1206,36.1433,194209.86433729,0
+SRLN.US,D,20130807,000000,36.1593,36.1593,36.0978,36.1433,159233.60364219,0
+SRLN.US,D,20130808,000000,36.1433,36.1433,36.1216,36.1385,205863.56732462,0
+SRLN.US,D,20130809,000000,36.1593,36.1593,36.1216,36.1503,206617.11351761,0
+SRLN.US,D,20130812,000000,36.1433,36.1593,36.1285,36.1593,774234.36937097,0
+SRLN.US,D,20130813,000000,36.1593,36.1593,36.1433,36.1503,261675.48126751,0
+SRLN.US,D,20130814,000000,36.1593,36.1593,36.1433,36.1433,359923.35916989,0
+SRLN.US,D,20130815,000000,36.1661,36.1661,36.1048,36.1385,403135.09186426,0
+SRLN.US,D,20130816,000000,36.1147,36.1433,36.1147,36.1433,154360.80627625,0
+SRLN.US,D,20130819,000000,36.1285,36.1385,36.089,36.1216,78592.039605559,0
+SRLN.US,D,20130820,000000,36.1275,36.1275,36.0968,36.1038,393165.25148245,0
+SRLN.US,D,20130821,000000,36.1147,36.1147,36.0662,36.089,179428.84363749,0
+SRLN.US,D,20130822,000000,36.08,36.089,36.0592,36.0592,181045.02850181,0
+SRLN.US,D,20130823,000000,36.0968,36.0968,36.0444,36.0662,77100.098952678,0
+SRLN.US,D,20130826,000000,36.08,36.089,36.0444,36.0662,71083.850795224,0
+SRLN.US,D,20130827,000000,36.0968,36.1038,36.0057,36.0722,153066.84826925,0
+SRLN.US,D,20130828,000000,36.089,36.1137,36.0722,36.1137,196063.42635356,0
+SRLN.US,D,20130829,000000,36.089,36.0968,36.0265,36.0265,158058.83926893,0
+SRLN.US,D,20130830,000000,36.3721,36.3721,36.3354,36.3721,231248.78096549,0
+SRLN.US,D,20130903,000000,36.1275,36.1275,36.08,36.1038,184310.7320433,0
+SRLN.US,D,20130904,000000,36.1137,36.1206,36.0968,36.1206,203391.81459775,0
+SRLN.US,D,20130905,000000,36.1038,36.1206,36.089,36.089,170525.68526613,0
+SRLN.US,D,20130906,000000,36.1433,36.1433,36.0662,36.1375,109014.69944542,0
+SRLN.US,D,20130909,000000,36.1275,36.1275,36.0513,36.1206,228202.27249622,0
+SRLN.US,D,20130910,000000,36.1275,36.1275,36.0722,36.1038,107367.20099935,0
+SRLN.US,D,20130911,000000,36.1206,36.1375,36.089,36.0968,90841.710761611,0
+SRLN.US,D,20130912,000000,36.1503,36.1731,36.0968,36.1731,136172.66585934,0
+SRLN.US,D,20130913,000000,36.186,36.186,36.1375,36.1593,56191.717385999,0
+SRLN.US,D,20130916,000000,36.1275,36.178,36.0968,36.1206,273714.03827565,0
+SRLN.US,D,20130917,000000,36.1275,36.186,35.7623,36.1038,418033.28596673,0
+SRLN.US,D,20130918,000000,36.1137,36.1275,36.0355,36.0513,175324.74419764,0
+SRLN.US,D,20130919,000000,36.089,36.186,36.089,36.1593,133997.88710127,0
+SRLN.US,D,20130920,000000,36.2088,36.2176,36.1375,36.2176,91664.954926877,0
+SRLN.US,D,20130923,000000,36.2315,36.2315,36.1731,36.2038,45463.280233494,0
+SRLN.US,D,20130924,000000,36.2236,36.2315,36.1731,36.1938,377758.96926326,0
+SRLN.US,D,20130925,000000,36.2236,36.2236,36.1433,36.186,213221.24891946,0
+SRLN.US,D,20130926,000000,36.1988,36.1988,36.1206,36.1661,112854.14861374,0
+SRLN.US,D,20130927,000000,36.186,36.186,36.1038,36.1503,99763.051212691,0
+SRLN.US,D,20130930,000000,36.4493,36.4493,36.3493,36.3879,177565.18046581,0
+SRLN.US,D,20131001,000000,36.1523,36.1523,36.0454,36.074,180245.01699397,0
+SRLN.US,D,20131002,000000,36.1443,36.1443,36.0454,36.1405,192269.43238456,0
+SRLN.US,D,20131003,000000,36.1731,36.1731,36.1068,36.1443,37686.400689465,0
+SRLN.US,D,20131004,000000,36.1226,36.189,36.09,36.189,96244.818786161,0
+SRLN.US,D,20131007,000000,36.1443,36.2196,36.1167,36.1731,125583.62465138,0
+SRLN.US,D,20131008,000000,36.1443,36.2108,36.1443,36.2018,74726.327433199,0
+SRLN.US,D,20131009,000000,36.2483,36.2483,36.1681,36.1948,101785.30252417,0
+SRLN.US,D,20131010,000000,36.18,36.2434,36.1612,36.2434,157064.88557738,0
+SRLN.US,D,20131011,000000,36.189,36.2266,36.18,36.2266,197549.3063132,0
+SRLN.US,D,20131014,000000,36.2018,36.2266,36.1167,36.2068,68542.400096071,0
+SRLN.US,D,20131015,000000,36.2434,36.2711,36.2018,36.2711,170134.77055207,0
+SRLN.US,D,20131016,000000,36.2553,36.2711,36.2434,36.2711,141169.70743672,0
+SRLN.US,D,20131017,000000,36.2711,36.2711,36.2266,36.2711,172954.00302478,0
+SRLN.US,D,20131018,000000,36.2829,36.2829,36.2651,36.2751,367007.29945334,0
+SRLN.US,D,20131021,000000,36.2751,36.2829,36.2266,36.2483,450815.57570851,0
+SRLN.US,D,20131022,000000,36.2751,36.2909,36.2553,36.2909,233633.66375591,0
+SRLN.US,D,20131023,000000,36.2998,36.3077,36.2553,36.3077,392921.81363726,0
+SRLN.US,D,20131024,000000,36.3156,36.3156,36.2434,36.2751,154088.0750804,0
+SRLN.US,D,20131025,000000,36.2434,36.377,36.2434,36.377,289154.66442321,0
+SRLN.US,D,20131028,000000,36.3849,36.3849,36.3077,36.3552,119643.13515945,0
+SRLN.US,D,20131029,000000,36.3969,36.4117,36.3642,36.3919,538876.43838794,0
+SRLN.US,D,20131030,000000,36.4265,36.4265,36.3642,36.4196,110176.33231665,0
+SRLN.US,D,20131031,000000,36.6413,36.6413,36.5898,36.6285,112205.65443692,0
+SRLN.US,D,20131101,000000,36.481,36.481,36.3869,36.4047,561683.8371702,0
+SRLN.US,D,20131104,000000,36.4483,36.4582,36.3266,36.4354,105270.20113788,0
+SRLN.US,D,20131105,000000,36.3989,36.4582,36.3869,36.4582,246409.6051084,0
+SRLN.US,D,20131106,000000,36.5137,36.5137,36.38,36.4582,63347.375872803,0
+SRLN.US,D,20131107,000000,36.474,36.481,36.4295,36.474,111588.47384186,0
+SRLN.US,D,20131108,000000,36.481,36.481,36.4483,36.474,92593.251108324,0
+SRLN.US,D,20131111,000000,36.4859,36.4909,36.4295,36.4662,83312.309524931,0
+SRLN.US,D,20131112,000000,36.4137,36.4859,36.4137,36.474,167021.59445716,0
+SRLN.US,D,20131113,000000,36.4859,36.4859,36.4354,36.481,40509.673624334,0
+SRLN.US,D,20131114,000000,36.4859,36.4859,36.4483,36.481,80896.113152764,0
+SRLN.US,D,20131115,000000,36.474,36.481,36.4483,36.481,93304.372448627,0
+SRLN.US,D,20131118,000000,36.481,36.481,36.4354,36.4662,128698.82097737,0
+SRLN.US,D,20131119,000000,36.481,36.481,36.4414,36.481,59967.529275281,0
+SRLN.US,D,20131120,000000,36.4859,36.4859,36.3989,36.481,148671.83555382,0
+SRLN.US,D,20131121,000000,36.4414,36.4859,36.4047,36.4859,60031.166554313,0
+SRLN.US,D,20131122,000000,36.481,36.4909,36.4662,36.4909,59797.829864526,0
+SRLN.US,D,20131125,000000,36.4859,36.5057,36.4662,36.4909,103527.75183103,0
+SRLN.US,D,20131126,000000,36.4909,36.5057,36.4662,36.5057,121382.55411967,0
+SRLN.US,D,20131127,000000,36.4998,36.5057,36.4047,36.4047,400548.1859658,0
+SRLN.US,D,20131129,000000,36.6047,36.6126,36.5067,36.5503,38896.519106629,0
+SRLN.US,D,20131202,000000,36.5008,36.5067,36.4493,36.5008,230323.51513065,0
+SRLN.US,D,20131203,000000,36.5067,36.5067,36.476,36.5008,93539.729369495,0
+SRLN.US,D,20131204,000000,36.5067,36.5067,36.4592,36.482,75406.135191756,0
+SRLN.US,D,20131205,000000,36.5067,36.5067,36.4592,36.4869,73744.495128121,0
+SRLN.US,D,20131206,000000,36.5067,36.5067,36.4672,36.4869,69480.79743292,0
+SRLN.US,D,20131209,000000,36.5008,36.5067,36.4869,36.5067,93897.310270727,0
+SRLN.US,D,20131210,000000,36.482,36.5275,36.476,36.5147,230782.10758591,0
+SRLN.US,D,20131211,000000,36.482,36.5147,36.4672,36.4672,299098.24180098,0
+SRLN.US,D,20131212,000000,36.5147,36.5215,36.482,36.5067,118599.68580641,0
+SRLN.US,D,20131213,000000,36.5147,36.5275,36.482,36.4869,53164.401112008,0
+SRLN.US,D,20131216,000000,36.4869,36.5423,36.4869,36.5008,153035.5346875,0
+SRLN.US,D,20131217,000000,36.5345,36.5345,36.4493,36.5345,186219.85041428,0
+SRLN.US,D,20131218,000000,36.5423,36.5582,36.5147,36.5423,133801.92468648,0
+SRLN.US,D,20131219,000000,36.4869,36.582,36.4869,36.5661,110374.31496253,0
+SRLN.US,D,20131220,000000,36.5661,36.573,36.4869,36.573,187640.0728638,0
+SRLN.US,D,20131223,000000,36.573,36.5898,36.5503,36.5898,163536.69584346,0
+SRLN.US,D,20131224,000000,36.5958,36.6958,36.5275,36.5958,53510.870742298,0
+SRLN.US,D,20131226,000000,36.6047,36.6116,36.5898,36.6047,299704.3111251,0
+SRLN.US,D,20131227,000000,36.6701,36.6849,36.577,36.6255,97054.931449404,0
+SRLN.US,D,20131230,000000,36.6255,36.6325,36.5542,36.6255,96653.915579943,0
+SRLN.US,D,20131231,000000,36.6325,36.6384,36.6166,36.6325,141556.58168862,0
+SRLN.US,D,20140102,000000,36.6166,36.6443,36.6077,36.6384,45763.284548934,0
+SRLN.US,D,20140103,000000,36.6008,36.6533,36.6008,36.6533,101615.60311342,0
+SRLN.US,D,20140106,000000,36.6849,36.6918,36.6325,36.6849,100680.2361232,0
+SRLN.US,D,20140107,000000,36.7038,36.7038,36.6384,36.6701,226219.41569081,0
+SRLN.US,D,20140108,000000,36.6443,36.6849,36.6384,36.6701,118318.87368624,0
+SRLN.US,D,20140109,000000,36.7106,36.7265,36.6701,36.7265,200344.29601294,0
+SRLN.US,D,20140110,000000,36.7196,36.7304,36.7106,36.7304,213854.59136318,0
+SRLN.US,D,20140113,000000,36.7364,36.7364,36.6918,36.7265,263710.86408101,0
+SRLN.US,D,20140114,000000,36.7463,36.7542,36.6849,36.7364,133626.16458248,0
+SRLN.US,D,20140115,000000,36.7463,36.7463,36.7106,36.7364,117381.48646492,0
+SRLN.US,D,20140116,000000,36.7364,36.7601,36.6918,36.7601,187325.9269308,0
+SRLN.US,D,20140117,000000,36.7265,36.7671,36.7196,36.7601,115115.79730825,0
+SRLN.US,D,20140121,000000,36.7799,36.7799,36.7601,36.7731,217341.51020796,0
+SRLN.US,D,20140122,000000,36.7929,36.7929,36.7671,36.7929,352245.4709488,0
+SRLN.US,D,20140123,000000,36.8007,36.8007,36.7671,36.8007,68910.082152705,0
+SRLN.US,D,20140124,000000,36.8106,36.8106,36.7731,36.7929,71603.050182888,0
+SRLN.US,D,20140127,000000,36.7929,36.8007,36.7542,36.7601,121502.75786895,0
+SRLN.US,D,20140128,000000,36.7601,36.7799,36.7364,36.7542,414985.76738194,0
+SRLN.US,D,20140129,000000,36.7929,36.7929,36.7106,36.7601,75170.778270888,0
+SRLN.US,D,20140130,000000,36.7601,36.7849,36.7265,36.7463,81229.451281031,0
+SRLN.US,D,20140131,000000,36.7671,36.7799,36.7364,36.7671,42847.080984366,0
+SRLN.US,D,20140203,000000,36.7572,36.7899,36.7344,36.7641,113936.99247283,0
+SRLN.US,D,20140204,000000,36.7423,36.7839,36.7166,36.7641,55950.29977189,0
+SRLN.US,D,20140205,000000,36.7572,36.7839,36.7236,36.7641,195018.96688499,0
+SRLN.US,D,20140206,000000,36.7641,36.7641,36.7344,36.7641,101441.86324051,0
+SRLN.US,D,20140207,000000,36.7423,36.7839,36.7423,36.7503,138271.68595188,0
+SRLN.US,D,20140210,000000,36.7641,36.7701,36.7086,36.7166,415537.29046689,0
+SRLN.US,D,20140211,000000,36.7236,36.7641,36.7086,36.7166,282724.26889427,0
+SRLN.US,D,20140212,000000,36.7086,36.7294,36.7008,36.7008,111228.87270955,0
+SRLN.US,D,20140213,000000,36.7294,36.7503,36.7008,36.7294,70668.6933082,0
+SRLN.US,D,20140214,000000,36.7086,36.7294,36.7008,36.7294,72238.412857677,0
+SRLN.US,D,20140218,000000,36.7572,36.7572,36.7294,36.7344,68330.275832628,0
+SRLN.US,D,20140219,000000,36.7294,36.7423,36.7294,36.7294,104935.85289408,0
+SRLN.US,D,20140220,000000,36.7294,36.7423,36.7294,36.7344,70028.280055711,0
+SRLN.US,D,20140221,000000,36.7294,36.7344,36.7236,36.7344,111900.59954378,0
+SRLN.US,D,20140224,000000,36.7423,36.7423,36.7166,36.7166,127216.98147989,0
+SRLN.US,D,20140225,000000,36.7236,36.7423,36.7166,36.7294,84070.906295624,0
+SRLN.US,D,20140226,000000,36.7236,36.7423,36.7086,36.7344,153811.30342238,0
+SRLN.US,D,20140227,000000,36.7166,36.7236,36.7086,36.7236,88990.168976417,0
+SRLN.US,D,20140228,000000,36.7166,36.7572,36.7086,36.7294,83123.417918913,0
+SRLN.US,D,20140303,000000,36.7572,36.7572,36.7086,36.7294,131436.23409132,0
+SRLN.US,D,20140304,000000,36.7423,36.7423,36.7086,36.7344,118821.91122526,0
+SRLN.US,D,20140305,000000,36.7423,36.7423,36.7086,36.7344,175365.14881925,0
+SRLN.US,D,20140306,000000,36.7503,36.7572,36.7294,36.7423,135545.38410887,0
+SRLN.US,D,20140307,000000,36.7423,36.7572,36.7236,36.7572,162759.91699304,0
+SRLN.US,D,20140310,000000,36.7503,36.7701,36.7423,36.7572,129697.82524663,0
+SRLN.US,D,20140311,000000,36.7423,36.7701,36.7344,36.7641,43643.052030047,0
+SRLN.US,D,20140312,000000,36.7503,36.7701,36.7294,36.7294,191655.28213611,0
+SRLN.US,D,20140313,000000,36.7572,36.7641,36.7344,36.7503,131623.10546626,0
+SRLN.US,D,20140314,000000,36.7641,36.7701,36.7294,36.7344,180749.06464853,0
+SRLN.US,D,20140317,000000,36.7899,36.7899,36.7294,36.7294,285060.66613876,0
+SRLN.US,D,20140318,000000,36.7344,36.7641,36.7294,36.7423,119882.53254247,0
+SRLN.US,D,20140319,000000,36.7423,36.7572,36.7294,36.7503,78136.477496927,0
+SRLN.US,D,20140320,000000,36.7503,36.7641,36.7294,36.7641,232194.24911111,0
+SRLN.US,D,20140321,000000,36.7701,36.7839,36.7423,36.7641,84567.883141405,0
+SRLN.US,D,20140324,000000,36.7701,36.7839,36.7572,36.7779,138044.40995534,0
+SRLN.US,D,20140325,000000,36.7779,36.7968,36.7641,36.7839,53938.149615804,0
+SRLN.US,D,20140326,000000,36.7779,36.7899,36.7503,36.7839,91078.077798018,0
+SRLN.US,D,20140327,000000,36.7968,36.7968,36.7641,36.7968,178101.55181766,0
+SRLN.US,D,20140328,000000,36.7899,36.7899,36.7503,36.7839,39272.282087585,0
+SRLN.US,D,20140331,000000,36.7779,36.8156,36.7503,36.7899,69440.392811312,0
+SRLN.US,D,20140401,000000,36.872,36.872,36.7621,36.7621,649336.61317139,0
+SRLN.US,D,20140402,000000,36.8641,36.8641,36.7314,36.8037,60952.391926979,0
+SRLN.US,D,20140403,000000,36.8572,36.8572,36.7483,36.7621,287607.16741561,0
+SRLN.US,D,20140404,000000,36.8641,36.8641,36.7829,36.8482,51201.746617392,0
+SRLN.US,D,20140407,000000,36.7829,36.8641,36.7829,36.8384,55452.312810569,0
+SRLN.US,D,20140408,000000,36.8384,36.8384,36.7829,36.7869,123538.14068247,0
+SRLN.US,D,20140409,000000,36.7829,36.8384,36.7621,36.8294,248588.42432862,0
+SRLN.US,D,20140410,000000,36.8294,36.8294,36.7562,36.7562,124110.87619376,0
+SRLN.US,D,20140411,000000,36.8037,36.8037,36.7562,36.7562,39172.280649104,0
+SRLN.US,D,20140414,000000,36.7394,36.7938,36.7394,36.7869,88640.668999506,0
+SRLN.US,D,20140415,000000,36.7691,36.8126,36.7314,36.7562,129948.3339006,0
+SRLN.US,D,20140416,000000,36.7938,36.8126,36.7483,36.7938,134203.95067148,0
+SRLN.US,D,20140417,000000,36.7562,36.8037,36.7562,36.7938,90930.600929148,0
+SRLN.US,D,20140421,000000,36.8037,36.8126,36.775,36.8126,107848.01599648,0
+SRLN.US,D,20140422,000000,36.8037,36.8126,36.775,36.8126,111684.43481817,0
+SRLN.US,D,20140423,000000,36.8037,36.8037,36.7691,36.7869,61225.123122834,0
+SRLN.US,D,20140424,000000,36.775,36.7829,36.7562,36.775,159754.82326094,0
+SRLN.US,D,20140425,000000,36.7562,36.775,36.5938,36.6879,499048.59275324,0
+SRLN.US,D,20140428,000000,36.775,36.775,36.6998,36.7136,123539.15079801,0
+SRLN.US,D,20140429,000000,36.7067,36.7621,36.7067,36.7067,159819.47065551,0
+SRLN.US,D,20140430,000000,36.7294,36.7483,36.7067,36.7483,135359.52284948,0
+SRLN.US,D,20140501,000000,36.7542,36.7938,36.7542,36.7611,365747.68537471,0
+SRLN.US,D,20140502,000000,36.7809,36.8196,36.7809,36.7809,46784.51136008,0
+SRLN.US,D,20140505,000000,36.8017,36.8196,36.7611,36.8196,59579.644907842,0
+SRLN.US,D,20140506,000000,36.8621,36.87,36.8116,36.8274,53023.995051919,0
+SRLN.US,D,20140507,000000,36.87,36.87,36.8196,36.8462,64647.394573045,0
+SRLN.US,D,20140508,000000,36.8562,36.87,36.8274,36.8562,49278.486628844,0
+SRLN.US,D,20140509,000000,36.8562,36.8839,36.8462,36.876,59866.51772126,0
+SRLN.US,D,20140512,000000,36.8839,36.8839,36.8462,36.8562,57221.025121466,0
+SRLN.US,D,20140513,000000,36.8621,36.9136,36.8462,36.8621,132198.87132418,0
+SRLN.US,D,20140514,000000,36.9443,36.9492,36.8918,36.8918,110801.59383604,0
+SRLN.US,D,20140515,000000,36.9443,36.9631,36.9067,36.9562,139100.99081039,0
+SRLN.US,D,20140516,000000,36.9443,36.9562,36.8997,36.9562,55441.201539627,0
+SRLN.US,D,20140519,000000,36.9492,36.9631,36.876,36.8918,219730.43346054,0
+SRLN.US,D,20140520,000000,36.876,36.9443,36.876,36.876,197053.33958296,0
+SRLN.US,D,20140521,000000,36.9195,36.9285,36.87,36.8839,93410.434580349,0
+SRLN.US,D,20140522,000000,36.87,36.8839,36.8374,36.8374,73500.047167391,0
+SRLN.US,D,20140523,000000,36.8562,36.876,36.8274,36.8374,83377.967035044,0
+SRLN.US,D,20140527,000000,36.87,36.876,36.8274,36.8621,64928.206693222,0
+SRLN.US,D,20140528,000000,36.8116,36.876,36.8116,36.8196,53316.928558579,0
+SRLN.US,D,20140529,000000,36.8017,36.8274,36.8017,36.8196,85500.219785013,0
+SRLN.US,D,20140530,000000,36.8196,36.8621,36.8196,36.8274,101565.09733641,0
+SRLN.US,D,20140602,000000,36.8126,36.8849,36.7859,36.8284,61276.639015385,0
+SRLN.US,D,20140603,000000,36.8928,36.9295,36.8562,36.8928,106365.16638346,0
+SRLN.US,D,20140604,000000,36.8472,36.9364,36.8472,36.8928,63915.060806397,0
+SRLN.US,D,20140605,000000,36.9364,36.9641,36.9077,36.9492,190735.06687899,0
+SRLN.US,D,20140606,000000,36.9295,36.9572,36.9205,36.9295,48195.642769745,0
+SRLN.US,D,20140609,000000,36.9205,36.9958,36.9205,36.9492,55308.876403861,0
+SRLN.US,D,20140610,000000,36.9888,37.0195,36.9492,36.969,124996.74752253,0
+SRLN.US,D,20140611,000000,37.0037,37.0126,36.969,36.9888,245342.92309794,0
+SRLN.US,D,20140612,000000,37.0037,37.0126,36.9572,36.9888,67294.907403919,0
+SRLN.US,D,20140613,000000,36.9888,36.9888,36.9572,36.9888,67014.095283742,0
+SRLN.US,D,20140616,000000,36.969,37.0126,36.9641,37.0126,49040.099361356,0
+SRLN.US,D,20140617,000000,37.0037,37.0353,36.977,37.0353,43979.420504934,0
+SRLN.US,D,20140618,000000,37.069,37.069,36.9888,37.0591,79475.890703237,0
+SRLN.US,D,20140619,000000,37.0848,37.0848,37.0195,37.069,155424.45794008,0
+SRLN.US,D,20140620,000000,37.078,37.078,37.0195,37.0353,71216.17593099,0
+SRLN.US,D,20140623,000000,37.0195,37.069,37.0195,37.0502,85762.849825466,0
+SRLN.US,D,20140624,000000,37.0591,37.1066,37.0353,37.078,116809.76106917,0
+SRLN.US,D,20140625,000000,37.0591,37.0848,37.0353,37.078,79758.723054494,0
+SRLN.US,D,20140626,000000,37.0502,37.0848,37.0423,37.078,169163.03940239,0
+SRLN.US,D,20140627,000000,37.0998,37.0998,37.0591,37.078,65457.507236288,0
+SRLN.US,D,20140630,000000,37.0928,37.1066,37.0848,37.0848,77647.581575468,0
+SRLN.US,D,20140701,000000,37.0185,37.0561,36.974,37.0561,157005.2887605,0
+SRLN.US,D,20140702,000000,37.1126,37.1185,37.0978,37.1126,56195.757848159,0
+SRLN.US,D,20140703,000000,37.1046,37.1185,37.0473,37.1185,84950.716931142,0
+SRLN.US,D,20140707,000000,37.1413,37.1413,37.0908,37.1185,132130.18346744,0
+SRLN.US,D,20140708,000000,37.1046,37.1849,37.0908,37.1274,56209.899465722,0
+SRLN.US,D,20140709,000000,37.1651,37.1769,37.1046,37.1651,39631.883219897,0
+SRLN.US,D,20140710,000000,37.1413,37.1651,37.0829,37.1413,89253.80913241,0
+SRLN.US,D,20140711,000000,37.1561,37.1561,37.0908,37.0908,42958.193693788,0
+SRLN.US,D,20140714,000000,37.1274,37.171,37.0978,37.1482,68282.800402238,0
+SRLN.US,D,20140715,000000,37.1413,37.1651,37.1185,37.1334,46814.814826287,0
+SRLN.US,D,20140716,000000,37.1274,37.1561,37.1046,37.1046,131522.09391224,0
+SRLN.US,D,20140717,000000,37.171,37.171,37.0829,37.0908,83231.500281715,0
+SRLN.US,D,20140718,000000,37.1561,37.171,37.0561,37.0661,289663.76265547,0
+SRLN.US,D,20140721,000000,37.1274,37.1334,37.0473,37.0829,88625.517266403,0
+SRLN.US,D,20140722,000000,37.0908,37.1413,37.0561,37.0829,245543.93609045,0
+SRLN.US,D,20140723,000000,37.0829,37.1482,37.0473,37.0908,149942.5609034,0
+SRLN.US,D,20140724,000000,37.0978,37.1561,37.076,37.1413,107462.15186012,0
+SRLN.US,D,20140725,000000,37.1274,37.1482,37.0908,37.0978,50396.684531849,0
+SRLN.US,D,20140728,000000,37.1413,37.1482,37.1126,37.1413,54516.945820341,0
+SRLN.US,D,20140729,000000,37.1561,37.1561,37.0908,37.1185,53363.393873428,0
+SRLN.US,D,20140730,000000,37.1046,37.1274,37.0185,37.0908,156311.33938438,0
+SRLN.US,D,20140731,000000,37.0908,37.0978,37.0017,37.076,60350.363065018,0
+SRLN.US,D,20140801,000000,37.0403,37.0978,36.875,36.8977,242009.54181527,0
+SRLN.US,D,20140804,000000,36.8809,36.9868,36.7977,36.868,164112.46170137,0
+SRLN.US,D,20140805,000000,36.9334,36.98,36.868,36.98,108505.60121315,0
+SRLN.US,D,20140806,000000,36.967,37.0017,36.8809,36.8809,245418.68176346,0
+SRLN.US,D,20140807,000000,36.9611,36.9611,36.8809,36.9185,87307.316486437,0
+SRLN.US,D,20140808,000000,36.8602,36.9423,36.8602,36.9334,26840.790134296,0
+SRLN.US,D,20140811,000000,36.9552,36.9552,36.875,36.9334,137657.53570344,0
+SRLN.US,D,20140812,000000,36.9255,36.9492,36.9057,36.9492,90909.388502804,0
+SRLN.US,D,20140813,000000,36.9423,36.9423,36.868,36.8977,73181.860772227,0
+SRLN.US,D,20140814,000000,36.8899,36.9492,36.8899,36.9185,192912.87598367,0
+SRLN.US,D,20140815,000000,36.9185,36.98,36.9117,36.9255,43930.934959005,0
+SRLN.US,D,20140818,000000,36.9423,36.974,36.9255,36.9423,51524.983590257,0
+SRLN.US,D,20140819,000000,36.967,37.0096,36.9334,36.9552,41525.849857779,0
+SRLN.US,D,20140820,000000,36.98,37.0096,36.9611,36.9611,126774.55087329,0
+SRLN.US,D,20140821,000000,36.9492,37.0255,36.9423,36.9868,76262.713169849,0
+SRLN.US,D,20140822,000000,37.0255,37.0661,37.0096,37.0561,70431.316156252,0
+SRLN.US,D,20140825,000000,37.0661,37.0908,37.0403,37.0908,56783.645092558,0
+SRLN.US,D,20140826,000000,37.076,37.1185,37.0403,37.0908,54715.938581761,0
+SRLN.US,D,20140827,000000,37.1126,37.1185,37.0561,37.076,66445.400234608,0
+SRLN.US,D,20140828,000000,37.076,37.1185,37.0403,37.0403,65970.645930712,0
+SRLN.US,D,20140829,000000,37.1185,37.1185,37.0017,37.0017,46421.879881147,0
+SRLN.US,D,20140902,000000,37.2126,37.2126,37.0175,37.1046,145387.94993262,0
+SRLN.US,D,20140903,000000,37.171,37.2126,37.1482,37.1561,82758.766208899,0
+SRLN.US,D,20140904,000000,37.1561,37.1769,37.1413,37.171,45023.879973505,0
+SRLN.US,D,20140905,000000,37.1561,37.1977,37.1334,37.1977,376127.63266584,0
+SRLN.US,D,20140908,000000,37.1769,37.1928,37.1413,37.1651,52931.064422221,0
+SRLN.US,D,20140909,000000,37.1769,37.1928,37.1046,37.1046,97928.681391681,0
+SRLN.US,D,20140910,000000,37.1482,37.1561,37.1126,37.1482,76904.136537878,0
+SRLN.US,D,20140911,000000,37.1334,37.1334,37.0007,37.0819,111163.21519943,0
+SRLN.US,D,20140912,000000,37.0651,37.0819,36.9868,37.0551,44913.777379623,0
+SRLN.US,D,20140915,000000,37.0819,37.0898,37.0086,37.0245,88097.226838877,0
+SRLN.US,D,20140916,000000,37.0551,37.0819,37.0086,37.0086,128599.82965443,0
+SRLN.US,D,20140917,000000,37.0393,37.1482,37.0007,37.0175,70311.112406968,0
+SRLN.US,D,20140918,000000,37.0333,37.1046,37.0086,37.0898,135886.80316146,0
+SRLN.US,D,20140919,000000,37.0819,37.1185,37.0551,37.1046,83902.21700041,0
+SRLN.US,D,20140922,000000,37.0651,37.1413,37.0393,37.0463,233034.66524056,0
+SRLN.US,D,20140923,000000,37.0463,37.1185,37.0245,37.0245,226613.36075149,0
+SRLN.US,D,20140924,000000,37.0651,37.0651,37.0086,37.0651,116239.04578896,0
+SRLN.US,D,20140925,000000,37.075,37.075,36.9542,36.98,63439.296386961,0
+SRLN.US,D,20140926,000000,36.9245,36.9542,36.8671,36.8967,100985.29101634,0
+SRLN.US,D,20140929,000000,36.8967,36.8967,36.8225,36.8602,61124.111568814,0
+SRLN.US,D,20140930,000000,36.8057,36.8602,36.7414,36.7829,84336.566682698,0
+SRLN.US,D,20141001,000000,36.8602,36.874,36.7641,36.8146,238476.15765564,0
+SRLN.US,D,20141002,000000,36.874,36.8799,36.7958,36.8057,183690.52110161,0
+SRLN.US,D,20141003,000000,36.8414,36.9255,36.8057,36.9057,111999.59086672,0
+SRLN.US,D,20141006,000000,36.8967,36.9255,36.8414,36.8602,79456.698507973,0
+SRLN.US,D,20141007,000000,36.8967,36.974,36.8889,36.8889,140293.93726337,0
+SRLN.US,D,20141008,000000,36.9492,36.9611,36.8967,36.9057,74611.174261615,0
+SRLN.US,D,20141009,000000,36.9334,36.9492,36.8799,36.8889,119844.14815195,0
+SRLN.US,D,20141010,000000,36.9185,36.9492,36.8324,36.8324,107329.82672436,0
+SRLN.US,D,20141013,000000,36.8225,36.874,36.7641,36.8414,45464.290349034,0
+SRLN.US,D,20141014,000000,36.7641,36.8889,36.7641,36.7691,62493.82824133,0
+SRLN.US,D,20141015,000000,36.6998,36.7889,35.9474,36.6443,208439.36195214,0
+SRLN.US,D,20141016,000000,36.5523,36.6533,36.4404,36.5235,161970.0066406,0
+SRLN.US,D,20141017,000000,36.2136,36.7334,36.081,36.5018,92856.891264317,0
+SRLN.US,D,20141020,000000,36.6325,36.7691,36.6325,36.7067,104938.88324069,0
+SRLN.US,D,20141021,000000,36.6879,36.8414,36.6879,36.8414,567986.95814107,0
+SRLN.US,D,20141022,000000,36.9057,36.9423,36.7769,36.7769,76985.955896635,0
+SRLN.US,D,20141023,000000,36.8512,36.9611,36.8057,36.8512,94592.269762387,0
+SRLN.US,D,20141024,000000,36.8799,36.9868,36.8324,36.8799,61976.649084746,0
+SRLN.US,D,20141027,000000,36.874,36.9185,36.8671,36.9185,83119.377456752,0
+SRLN.US,D,20141028,000000,36.8889,36.98,36.8889,36.98,58381.647877161,0
+SRLN.US,D,20141029,000000,36.9868,36.9868,36.9117,36.9611,51055.279864062,0
+SRLN.US,D,20141030,000000,36.9552,36.9938,36.9255,36.9611,53374.50514437,0
+SRLN.US,D,20141031,000000,36.9938,37.0473,36.9611,37.0403,162783.14965047,0
+SRLN.US,D,20141103,000000,37.0067,37.1185,37.0067,37.0156,62728.175046658,0
+SRLN.US,D,20141104,000000,37.0958,37.1334,37.0314,37.1026,69915.147115208,0
+SRLN.US,D,20141105,000000,37.1185,37.1264,37.0225,37.1264,63102.927912073,0
+SRLN.US,D,20141106,000000,37.1026,37.1473,37.0225,37.0225,51535.084745659,0
+SRLN.US,D,20141107,000000,37.0067,37.1026,37.0067,37.0383,85602.241454573,0
+SRLN.US,D,20141110,000000,37.0314,37.0453,37.0156,37.0314,64381.734185971,0
+SRLN.US,D,20141111,000000,37.0383,37.073,36.9582,37.0225,179757.13118805,0
+SRLN.US,D,20141112,000000,36.9858,37.0799,36.9858,37.0631,29804.469129254,0
+SRLN.US,D,20141113,000000,37.073,37.1026,37.073,37.0958,39926.836957637,0
+SRLN.US,D,20141114,000000,37.0958,37.0958,37.0383,37.0383,121009.82148534,0
+SRLN.US,D,20141117,000000,37.0542,37.1116,37.0383,37.073,155687.08798053,0
+SRLN.US,D,20141118,000000,37.1334,37.1473,37.073,37.1334,323894.5580819,0
+SRLN.US,D,20141119,000000,37.0631,37.1264,37.0542,37.1264,72569.730754863,0
+SRLN.US,D,20141120,000000,37.1473,37.1551,37.1116,37.1185,39319.757517974,0
+SRLN.US,D,20141121,000000,37.1026,37.1641,37.0958,37.0958,62141.297917799,0
+SRLN.US,D,20141124,000000,37.1185,37.1977,37.1185,37.1977,66340.348218427,0
+SRLN.US,D,20141125,000000,37.1918,37.2126,37.1473,37.2056,97534.736331001,0
+SRLN.US,D,20141126,000000,37.1977,37.1977,37.1551,37.1551,91663.944811336,0
+SRLN.US,D,20141128,000000,37.1551,37.267,37.1264,37.267,38131.861642694,0
+SRLN.US,D,20141201,000000,37.1671,37.2621,37.1363,37.2532,51106.795756613,0
+SRLN.US,D,20141202,000000,37.1799,37.2314,37.1066,37.1066,69073.720870218,0
+SRLN.US,D,20141203,000000,37.1948,37.1948,37.0483,37.1502,111150.08369741,0
+SRLN.US,D,20141204,000000,37.1066,37.1591,37.0096,37.0096,144081.87053913,0
+SRLN.US,D,20141205,000000,37.0096,37.077,36.98,36.98,85804.264562614,0
+SRLN.US,D,20141208,000000,36.9868,37.0185,36.9175,37.0096,800819.60027359,0
+SRLN.US,D,20141209,000000,37.0255,37.0255,36.9245,36.9602,163613.46462452,0
+SRLN.US,D,20141210,000000,36.873,36.8879,36.7473,36.7562,195923.02029348,0
+SRLN.US,D,20141211,000000,36.7691,36.8136,36.677,36.677,304070.03048986,0
+SRLN.US,D,20141212,000000,36.5898,36.6354,36.472,36.6354,188283.51646291,0
+SRLN.US,D,20141215,000000,36.4444,36.6047,36.2711,36.4007,357917.26970705,0
+SRLN.US,D,20141216,000000,36.2463,36.3721,36.1701,36.3424,194652.2949439,0
+SRLN.US,D,20141217,000000,36.2038,36.48,36.1463,36.2543,237479.17361746,0
+SRLN.US,D,20141218,000000,36.2711,36.5037,36.2641,36.3276,192418.92948451,0
+SRLN.US,D,20141219,000000,36.5195,36.9175,36.484,36.582,367109.3211229,0
+SRLN.US,D,20141222,000000,36.7691,36.8136,36.6225,36.7829,219924.37564426,0
+SRLN.US,D,20141223,000000,36.7206,36.9602,36.6136,36.6136,232638.6999488,0
+SRLN.US,D,20141224,000000,36.8215,36.8789,36.6681,36.7384,34094.4298285,0
+SRLN.US,D,20141226,000000,36.9938,37.0343,36.7562,36.775,172716.62587283,0
+SRLN.US,D,20141229,000000,36.8235,37.0433,36.7968,36.7968,89584.116914057,0
+SRLN.US,D,20141230,000000,37.0126,37.0512,36.6591,36.9562,217941.51883884,0
+SRLN.US,D,20141231,000000,36.8522,37.0285,36.7968,37.0037,118660.29273883,0
+SRLN.US,D,20150102,000000,36.8799,37.0037,36.875,36.9562,61084.717062746,0
+SRLN.US,D,20150105,000000,36.8424,36.969,36.7691,36.9067,69153.519997894,0
+SRLN.US,D,20150106,000000,36.7294,36.9275,36.7294,36.8334,113300.6196825,0
+SRLN.US,D,20150107,000000,36.7324,36.8899,36.7057,36.7769,107280.33106288,0
+SRLN.US,D,20150108,000000,36.8899,36.8977,36.6423,36.7216,82410.276347529,0
+SRLN.US,D,20150109,000000,36.8602,36.8977,36.7691,36.7769,168658.99174783,0
+SRLN.US,D,20150112,000000,36.8977,36.8977,36.7968,36.8899,36638.910874273,0
+SRLN.US,D,20150113,000000,36.9127,36.9492,36.7968,36.7968,39645.01472192,0
+SRLN.US,D,20150114,000000,36.8334,36.9562,36.8334,36.8799,64323.147484639,0
+SRLN.US,D,20150115,000000,36.8799,36.9433,36.7641,36.7829,50059.305941421,0
+SRLN.US,D,20150116,000000,36.7641,36.9829,36.7641,36.977,105731.82393976,0
+SRLN.US,D,20150120,000000,36.875,36.969,36.7769,36.9275,199901.86540634,0
+SRLN.US,D,20150121,000000,36.9067,36.9275,36.7562,36.8067,46054.197824513,0
+SRLN.US,D,20150122,000000,36.9275,36.9275,36.6859,36.8522,143186.90817052,0
+SRLN.US,D,20150123,000000,36.8602,36.9127,36.8156,36.8522,100645.89219483,0
+SRLN.US,D,20150126,000000,36.875,36.8799,36.7769,36.8235,84746.673592021,0
+SRLN.US,D,20150127,000000,36.7562,36.8235,36.7057,36.7562,336114.93588728,0
+SRLN.US,D,20150128,000000,36.8602,36.8899,36.7641,36.7829,136714.08778889,0
+SRLN.US,D,20150129,000000,36.7769,36.868,36.7769,36.7769,84585.055105588,0
+SRLN.US,D,20150130,000000,36.7493,36.9275,36.7493,36.7641,209766.65377196,0
+SRLN.US,D,20150202,000000,36.8958,36.9888,36.7473,36.8661,131479.66905955,0
+SRLN.US,D,20150203,000000,37.0502,37.0502,36.8136,36.8404,299439.66085356,0
+SRLN.US,D,20150204,000000,37.0848,37.0938,36.8314,36.8661,373309.41030867,0
+SRLN.US,D,20150205,000000,37.0848,37.1235,36.9255,37.0116,55332.109061285,0
+SRLN.US,D,20150206,000000,37.0275,37.1453,37.0116,37.1008,81168.844348619,0
+SRLN.US,D,20150209,000000,37.1008,37.2344,37.0275,37.1531,51364.375219365,0
+SRLN.US,D,20150210,000000,37.2739,37.2739,37.0848,37.2561,78110.214492881,0
+SRLN.US,D,20150211,000000,37.2492,37.2819,37.1393,37.2037,64271.631592089,0
+SRLN.US,D,20150212,000000,37.2819,37.371,37.2106,37.3284,491960.61200763,0
+SRLN.US,D,20150213,000000,37.3492,37.3947,37.2432,37.3947,86155.784770605,0
+SRLN.US,D,20150217,000000,37.4096,37.4571,37.2492,37.4185,88338.644452985,0
+SRLN.US,D,20150218,000000,37.5036,37.5116,37.3116,37.3215,75982.911165212,0
+SRLN.US,D,20150219,000000,37.4492,37.5116,37.3868,37.5116,45990.56054548,0
+SRLN.US,D,20150220,000000,37.4868,37.5195,37.4027,37.5195,74762.691592646,0
+SRLN.US,D,20150223,000000,37.5036,37.5927,37.4027,37.4808,54120.980528581,0
+SRLN.US,D,20150224,000000,37.4868,37.5848,37.4265,37.5195,98066.057105148,0
+SRLN.US,D,20150225,000000,37.568,37.5769,37.5264,37.5611,75432.398195801,0
+SRLN.US,D,20150226,000000,37.663,37.663,37.5195,37.5491,177259.11545713,0
+SRLN.US,D,20150227,000000,37.5611,37.6729,37.5611,37.6551,70151.514151616,0
+SRLN.US,D,20150302,000000,37.7007,37.7095,37.6016,37.6689,92924.569005511,0
+SRLN.US,D,20150303,000000,37.6789,37.7224,37.6096,37.7165,172636.82674515,0
+SRLN.US,D,20150304,000000,37.7165,37.7165,37.5303,37.5303,58373.566952839,0
+SRLN.US,D,20150305,000000,37.6858,37.7362,37.6789,37.7007,63479.701008569,0
+SRLN.US,D,20150306,000000,37.7284,37.757,37.7007,37.757,84415.355694834,0
+SRLN.US,D,20150309,000000,37.757,37.757,37.6689,37.7512,53275.51382143,0
+SRLN.US,D,20150310,000000,37.7284,37.757,37.6432,37.7362,99342.843147966,0
+SRLN.US,D,20150311,000000,37.7224,37.7362,37.5818,37.6937,242922.68626362,0
+SRLN.US,D,20150312,000000,37.7165,37.7512,37.6858,37.6937,673789.49016864,0
+SRLN.US,D,20150313,000000,37.7165,37.7165,37.5957,37.7165,74731.3780109,0
+SRLN.US,D,20150316,000000,37.6591,37.7442,37.6184,37.7442,54187.648154234,0
+SRLN.US,D,20150317,000000,37.6264,37.7007,37.5818,37.5957,134287.79026132,0
+SRLN.US,D,20150318,000000,37.6096,37.6432,37.5363,37.565,90310.389987463,0
+SRLN.US,D,20150319,000000,37.5898,37.6937,37.5521,37.6511,90179.074967237,0
+SRLN.US,D,20150320,000000,37.6689,37.7442,37.5898,37.6184,42410.711070998,0
+SRLN.US,D,20150323,000000,37.6016,37.6937,37.6016,37.6264,40308.660631834,0
+SRLN.US,D,20150324,000000,37.7165,37.7284,37.6432,37.6511,46332.989713609,0
+SRLN.US,D,20150325,000000,37.5521,37.7284,37.5521,37.5957,74601.073106213,0
+SRLN.US,D,20150326,000000,37.7362,37.7362,37.6511,37.6689,66356.51006707,0
+SRLN.US,D,20150327,000000,37.7095,37.7512,37.6511,37.7512,915921.25596428,0
+SRLN.US,D,20150330,000000,37.7362,37.7798,37.7284,37.764,58503.871857525,0
+SRLN.US,D,20150331,000000,37.6591,37.7877,37.6432,37.6432,156535.5850343,0
+SRLN.US,D,20150401,000000,37.6511,37.7877,37.5453,37.6016,92403.349386766,0
+SRLN.US,D,20150402,000000,37.6264,37.6264,37.565,37.5739,174467.156104,0
+SRLN.US,D,20150406,000000,37.5363,37.7224,37.5363,37.5898,103398.45704189,0
+SRLN.US,D,20150407,000000,37.5898,37.6789,37.565,37.6264,285964.71954724,0
+SRLN.US,D,20150408,000000,37.6511,37.7165,37.6432,37.7165,220013.2658118,0
+SRLN.US,D,20150409,000000,37.7224,37.7442,37.6858,37.7007,77841.523759187,0
+SRLN.US,D,20150410,000000,37.7729,37.7729,37.7095,37.7095,68063.605330014,0
+SRLN.US,D,20150413,000000,37.7362,37.8035,37.7284,37.7512,50260.318933922,0
+SRLN.US,D,20150414,000000,37.7877,37.8195,37.7442,37.7442,78533.452904227,0
+SRLN.US,D,20150415,000000,37.8035,37.8195,37.7729,37.7729,157877.01847169,0
+SRLN.US,D,20150416,000000,37.8195,37.8541,37.8125,37.8462,56285.658131238,0
+SRLN.US,D,20150417,000000,37.8541,37.8719,37.7798,37.8343,967885.63981453,0
+SRLN.US,D,20150420,000000,37.8343,37.8897,37.8343,37.8343,56623.036721666,0
+SRLN.US,D,20150421,000000,37.8719,37.8996,37.8343,37.8462,49831.019829335,0
+SRLN.US,D,20150422,000000,37.8897,37.9085,37.8392,37.8541,91286.1615993,0
+SRLN.US,D,20150423,000000,37.862,37.9085,37.862,37.862,69104.024336424,0
+SRLN.US,D,20150424,000000,37.9085,37.9214,37.8541,37.9135,58898.827033745,0
+SRLN.US,D,20150427,000000,37.9214,37.9363,37.8818,37.8897,128396.79643085,0
+SRLN.US,D,20150428,000000,37.8818,37.9432,37.8719,37.9363,83108.26618581,0
+SRLN.US,D,20150429,000000,37.9491,37.965,37.9135,37.9491,51698.723463172,0
+SRLN.US,D,20150430,000000,37.9739,37.9739,37.8897,37.8897,94625.603575214,0
+SRLN.US,D,20150501,000000,37.9719,38.0036,37.9263,37.9788,46449.153000733,0
+SRLN.US,D,20150504,000000,37.9195,38.0036,37.9056,37.9195,47877.456374581,0
+SRLN.US,D,20150505,000000,37.9115,38.0086,37.7858,37.7858,651034.61739447,0
+SRLN.US,D,20150506,000000,37.9195,37.9263,37.7937,37.8095,112919.80612384,0
+SRLN.US,D,20150507,000000,37.859,37.9263,37.8095,37.859,43100.619984957,0
+SRLN.US,D,20150508,000000,37.859,37.9491,37.8244,37.9491,172478.23860534,0
+SRLN.US,D,20150511,000000,37.9719,38.0392,37.8244,37.8244,147040.49895639,0
+SRLN.US,D,20150512,000000,37.859,37.963,37.8175,37.9422,320057.12914466,0
+SRLN.US,D,20150513,000000,37.9115,37.9719,37.7937,37.7937,118465.34043956,0
+SRLN.US,D,20150514,000000,37.9422,37.9551,37.8017,37.8017,191265.37753759,0
+SRLN.US,D,20150515,000000,37.9343,37.9491,37.8432,37.9491,78094.052644238,0
+SRLN.US,D,20150518,000000,37.9343,37.9788,37.8788,37.9343,295995.16686147,0
+SRLN.US,D,20150519,000000,37.963,37.963,37.8432,37.9422,150820.35130783,0
+SRLN.US,D,20150520,000000,37.963,37.9788,37.8788,37.9195,58453.366080515,0
+SRLN.US,D,20150521,000000,37.9719,37.9719,37.8878,37.9115,75016.230593237,0
+SRLN.US,D,20150522,000000,37.9422,37.963,37.8511,37.9195,54016.93862794,0
+SRLN.US,D,20150526,000000,37.9868,38.0036,37.8511,37.859,73501.057282931,0
+SRLN.US,D,20150527,000000,37.9788,38.0154,37.8878,37.9868,170132.75032099,0
+SRLN.US,D,20150528,000000,37.9946,38.0244,37.859,37.859,110327.84964769,0
+SRLN.US,D,20150529,000000,37.9719,37.9719,37.859,37.9195,170132.75032099,0
+SRLN.US,D,20150601,000000,38.0461,38.0759,37.8501,37.9115,108047.00875791,0
+SRLN.US,D,20150602,000000,37.9858,37.9858,37.859,37.8768,125962.41797896,0
+SRLN.US,D,20150603,000000,37.9541,37.9541,37.8303,37.8303,159279.0588415,0
+SRLN.US,D,20150604,000000,37.867,37.9175,37.8155,37.8858,200241.26422784,0
+SRLN.US,D,20150605,000000,37.9243,37.9403,37.8768,37.8858,46285.51428322,0
+SRLN.US,D,20150608,000000,37.9175,37.9243,37.8224,37.8224,89198.252777699,0
+SRLN.US,D,20150609,000000,37.8947,37.9481,37.8155,37.9175,116190.56024302,0
+SRLN.US,D,20150610,000000,37.9036,37.9175,37.8224,37.8858,87886.112690974,0
+SRLN.US,D,20150611,000000,37.9481,37.9858,37.769,37.8768,91762.936134276,0
+SRLN.US,D,20150612,000000,37.8422,37.9175,37.8363,37.859,69557.566213976,0
+SRLN.US,D,20150615,000000,37.9481,37.9541,37.7769,37.8947,59808.941135469,0
+SRLN.US,D,20150616,000000,37.8947,37.9115,37.7917,37.8422,88160.86411791,0
+SRLN.US,D,20150617,000000,37.9175,37.9333,37.7046,37.7046,137308.03572653,0
+SRLN.US,D,20150618,000000,37.8422,37.859,37.7314,37.761,58508.922435226,0
+SRLN.US,D,20150619,000000,37.8363,37.8363,37.7402,37.8224,106494.46117261,0
+SRLN.US,D,20150622,000000,37.8075,37.9333,37.8075,37.9175,38618.737333073,0
+SRLN.US,D,20150623,000000,37.9175,37.9481,37.8155,37.8768,85314.358525615,0
+SRLN.US,D,20150624,000000,37.9243,37.9243,37.8224,37.867,68525.228131887,0
+SRLN.US,D,20150625,000000,37.8422,37.9243,37.8155,37.859,189317.87477608,0
+SRLN.US,D,20150626,000000,37.859,37.9115,37.8422,37.867,97388.269577672,0
+SRLN.US,D,20150629,000000,37.8947,37.9243,37.7997,37.8303,210642.42394533,0
+SRLN.US,D,20150630,000000,37.8363,37.867,37.7769,37.867,125311.90357106,0
+SRLN.US,D,20150701,000000,37.8848,37.9105,37.766,37.871,96582.197376589,0
+SRLN.US,D,20150702,000000,37.9323,37.9471,37.8353,37.8353,204349.40412986,0
+SRLN.US,D,20150706,000000,37.9471,37.9471,37.857,37.857,52969.448812748,0
+SRLN.US,D,20150707,000000,37.9105,37.9224,37.8748,37.9165,1002993.2155298,0
+SRLN.US,D,20150708,000000,37.865,37.9165,37.8412,37.8482,79257.705746553,0
+SRLN.US,D,20150709,000000,37.865,37.9471,37.8412,37.8848,79384.980304619,0
+SRLN.US,D,20150710,000000,37.9105,37.9531,37.865,37.9016,66562.573637271,0
+SRLN.US,D,20150713,000000,37.9471,37.9531,37.9105,37.9531,54007.847588078,0
+SRLN.US,D,20150714,000000,37.9016,37.9689,37.9016,37.96,88727.538935964,0
+SRLN.US,D,20150715,000000,37.96,38.0076,37.9531,37.9838,245488.37973574,0
+SRLN.US,D,20150716,000000,38.0234,38.0372,37.9838,38.0234,356003.10075835,0
+SRLN.US,D,20150717,000000,37.9768,38.0372,37.9689,37.9768,131962.50428777,0
+SRLN.US,D,20150720,000000,38.0134,38.0303,37.9926,38.0234,73685.908426789,0
+SRLN.US,D,20150721,000000,38.0134,38.0234,37.9926,38.0006,124842.19984487,0
+SRLN.US,D,20150722,000000,37.9016,38.0076,37.9016,37.9926,72131.340610415,0
+SRLN.US,D,20150723,000000,37.9838,37.9926,37.8927,37.8927,177031.83946058,0
+SRLN.US,D,20150724,000000,37.865,37.9224,37.8293,37.9016,144654.60605043,0
+SRLN.US,D,20150727,000000,37.857,37.8748,37.7977,37.8412,78090.012182077,0
+SRLN.US,D,20150728,000000,37.7749,37.8748,37.7749,37.8412,218728.39884465,0
+SRLN.US,D,20150729,000000,37.8353,37.8927,37.7977,37.8412,139346.44888666,0
+SRLN.US,D,20150730,000000,37.8353,37.8748,37.8205,37.857,107491.4452108,0
+SRLN.US,D,20150731,000000,37.8848,37.8927,37.8205,37.8353,58019.016398227,0
+SRLN.US,D,20150803,000000,37.9986,37.9986,37.8263,37.8719,53056.318749206,0
+SRLN.US,D,20150804,000000,37.8343,37.8541,37.7561,37.762,149164.77193744,0
+SRLN.US,D,20150805,000000,37.8115,37.8392,37.7561,37.8195,602203.61194994,0
+SRLN.US,D,20150806,000000,37.7789,37.8027,37.7214,37.7214,94547.824678618,0
+SRLN.US,D,20150807,000000,37.6136,37.7492,37.5927,37.6482,305425.60554481,0
+SRLN.US,D,20150810,000000,37.6977,37.6977,37.6224,37.6224,91618.489612027,0
+SRLN.US,D,20150811,000000,37.6046,37.6907,37.6046,37.6136,90269.985365855,0
+SRLN.US,D,20150812,000000,37.5551,37.6046,37.5264,37.5858,47226.94196669,0
+SRLN.US,D,20150813,000000,37.5036,37.5779,37.4561,37.4561,143741.46160209,0
+SRLN.US,D,20150814,000000,37.5264,37.5986,37.4868,37.5036,312906.52123556,0
+SRLN.US,D,20150817,000000,37.5195,37.5986,37.5036,37.5779,175227.77310578,0
+SRLN.US,D,20150818,000000,37.5779,37.5927,37.5116,37.5858,45031.960897827,0
+SRLN.US,D,20150819,000000,37.5195,37.569,37.4798,37.5116,391362.19524319,0
+SRLN.US,D,20150820,000000,37.4957,37.5323,37.4472,37.4561,122837.12049756,0
+SRLN.US,D,20150821,000000,37.4561,37.4957,37.3987,37.4403,125676.55528108,0
+SRLN.US,D,20150824,000000,35.9602,37.2136,34.8713,36.9868,382688.33309946,0
+SRLN.US,D,20150825,000000,37.2374,37.4323,36.0028,37.1541,112773.33937052,0
+SRLN.US,D,20150826,000000,37.2056,37.3828,37.1631,37.3828,80389.035151581,0
+SRLN.US,D,20150827,000000,37.2452,37.4323,37.2452,37.27,113679.41301008,0
+SRLN.US,D,20150828,000000,37.367,37.4323,37.2947,37.4323,370978.06364188,0
+SRLN.US,D,20150831,000000,37.4323,37.4798,37.3918,37.4798,121165.37927853,0
+SRLN.US,D,20150901,000000,37.465,37.5026,37.36,37.367,134315.0633809,0
+SRLN.US,D,20150902,000000,37.4788,37.5393,37.3987,37.5323,145625.32708456,0
+SRLN.US,D,20150903,000000,37.5779,37.6136,37.5026,37.5185,805627.75024496,0
+SRLN.US,D,20150904,000000,37.5393,37.5858,37.5264,37.5858,162205.36356147,0
+SRLN.US,D,20150908,000000,37.5858,37.6136,37.5323,37.6046,88042.680599706,0
+SRLN.US,D,20150909,000000,37.6314,37.6314,37.569,37.5927,39590.468482749,0
+SRLN.US,D,20150910,000000,37.6046,37.6561,37.473,37.5986,104635.84857863,0
+SRLN.US,D,20150911,000000,37.5986,37.6561,37.5858,37.6136,86760.843979187,0
+SRLN.US,D,20150914,000000,37.6224,37.6838,37.5621,37.5779,54112.899604259,0
+SRLN.US,D,20150915,000000,37.5927,37.6402,37.5858,37.6046,66575.705139294,0
+SRLN.US,D,20150916,000000,37.5779,37.6314,37.5779,37.6314,50129.003913695,0
+SRLN.US,D,20150917,000000,37.5927,37.6224,37.5026,37.5927,45071.355403895,0
+SRLN.US,D,20150918,000000,37.5491,37.5491,37.3819,37.5185,78275.873441475,0
+SRLN.US,D,20150921,000000,37.4561,37.5106,37.4393,37.4462,60027.126092153,0
+SRLN.US,D,20150922,000000,37.375,37.4948,37.3145,37.4056,94343.781339497,0
+SRLN.US,D,20150923,000000,37.3819,37.465,37.2937,37.3145,167348.87189219,0
+SRLN.US,D,20150924,000000,37.3235,37.4135,37.2849,37.2849,299164.90942663,0
+SRLN.US,D,20150925,000000,37.2997,37.3908,37.2432,37.367,59253.377588356,0
+SRLN.US,D,20150928,000000,37.2581,37.3235,37.1522,37.1611,52371.460412948,0
+SRLN.US,D,20150929,000000,37.1443,37.2354,37.0829,37.1671,88690.164660976,0
+SRLN.US,D,20150930,000000,37.076,37.1611,37.076,37.1611,119789.60191277,0
+SRLN.US,D,20151001,000000,37.1719,37.1719,36.9958,37.1026,128827.10565097,0
+SRLN.US,D,20151002,000000,36.9958,37.1026,36.977,37.0868,108592.47114962,0
+SRLN.US,D,20151005,000000,37.0363,37.2552,36.977,36.9829,518493.31690217,0
+SRLN.US,D,20151006,000000,37.0037,37.0522,37.0037,37.0195,98601.418341456,0
+SRLN.US,D,20151007,000000,37.0285,37.0868,37.0195,37.0363,43922.854034683,0
+SRLN.US,D,20151008,000000,37.072,37.1492,36.9334,37.1354,56087.675485358,0
+SRLN.US,D,20151009,000000,37.1413,37.1492,37.0126,37.1413,55958.380696212,0
+SRLN.US,D,20151012,000000,37.2482,37.2482,37.1413,37.1938,37122.756218031,0
+SRLN.US,D,20151013,000000,37.1274,37.2017,37.1274,37.1938,144573.79680721,0
+SRLN.US,D,20151014,000000,37.1492,37.2086,37.1413,37.1492,49814.857980692,0
+SRLN.US,D,20151015,000000,37.1789,37.1859,37.1274,37.1719,164680.14663497,0
+SRLN.US,D,20151016,000000,37.1938,37.2987,37.1026,37.1859,139840.39538582,0
+SRLN.US,D,20151019,000000,37.1026,37.1581,37.0958,37.1492,378144.83339962,0
+SRLN.US,D,20151020,000000,37.1413,37.1719,37.0958,37.0958,73124.284186435,0
+SRLN.US,D,20151021,000000,37.1354,37.1719,37.1026,37.1026,67744.40881931,0
+SRLN.US,D,20151022,000000,37.1116,37.1789,37.0958,37.1671,1083465.0801557,0
+SRLN.US,D,20151023,000000,37.1859,37.1859,37.1026,37.1274,258792.61151576,0
+SRLN.US,D,20151026,000000,37.1938,37.2482,37.1581,37.2422,122679.5424733,0
+SRLN.US,D,20151027,000000,37.1938,37.2552,37.1413,37.1719,109617.73842292,0
+SRLN.US,D,20151028,000000,37.2482,37.2482,37.1789,37.2422,254064.26067207,0
+SRLN.US,D,20151029,000000,37.2086,37.2482,37.2086,37.2176,177868.21512787,0
+SRLN.US,D,20151030,000000,37.1789,37.2324,37.1671,37.2017,401707.79860596,0
+SRLN.US,D,20151102,000000,37.1185,37.1948,37.1185,37.1671,81229.451281031,0
+SRLN.US,D,20151103,000000,37.1185,37.1948,37.1185,37.1729,166253.90664661,0
+SRLN.US,D,20151104,000000,37.1809,37.1809,37.1185,37.1502,107995.49286536,0
+SRLN.US,D,20151105,000000,37.1363,37.1809,37.1274,37.1729,197384.65748015,0
+SRLN.US,D,20151106,000000,37.1274,37.1502,37.073,37.0968,84214.342702333,0
+SRLN.US,D,20151109,000000,37.0968,37.1116,36.9968,37.0047,93299.321870926,0
+SRLN.US,D,20151110,000000,37.0532,37.0799,37.0136,37.0373,69921.207808449,0
+SRLN.US,D,20151111,000000,37.1878,37.1878,36.8552,37.0205,77321.314255982,0
+SRLN.US,D,20151112,000000,36.9829,37.0205,36.9413,36.9621,158599.25108294,0
+SRLN.US,D,20151113,000000,36.9552,36.978,36.9165,36.9334,49762.331972601,0
+SRLN.US,D,20151116,000000,36.9007,36.968,36.8928,36.9552,100161.03673553,0
+SRLN.US,D,20151117,000000,36.9087,36.9482,36.8364,36.9235,301884.14046086,0
+SRLN.US,D,20151118,000000,36.8552,36.9087,36.8186,36.9007,97862.013766027,0
+SRLN.US,D,20151119,000000,36.8928,36.8928,36.7839,36.8265,53721.9848902,0
+SRLN.US,D,20151120,000000,36.8087,36.8364,36.7651,36.8087,112153.12842883,0
+SRLN.US,D,20151123,000000,36.7839,36.8186,36.7284,36.7711,141500.01521838,0
+SRLN.US,D,20151124,000000,36.7919,36.7987,36.6899,36.7987,466099.63394733,0
+SRLN.US,D,20151125,000000,36.6819,36.7512,36.6543,36.7423,386223.73749017,0
+SRLN.US,D,20151127,000000,36.8364,36.8364,36.6543,36.6731,498120.2965718,0
+SRLN.US,D,20151130,000000,36.6899,36.7582,36.6731,36.7582,73233.376664777,0
+SRLN.US,D,20151201,000000,36.6731,36.6819,36.5928,36.6463,63949.404734764,0
+SRLN.US,D,20151202,000000,36.6463,36.6819,36.577,36.586,95841.782685619,0
+SRLN.US,D,20151203,000000,36.6543,36.6899,36.5275,36.6186,538026.93121862,0
+SRLN.US,D,20151204,000000,36.6731,36.7582,36.5533,36.7582,553882.7148532,0
+SRLN.US,D,20151207,000000,36.7206,36.7206,36.6543,36.6968,555797.89391743,0
+SRLN.US,D,20151208,000000,36.5364,36.6631,36.4027,36.483,554719.0905205,0
+SRLN.US,D,20151209,000000,36.4978,36.6265,36.4206,36.586,269345.28856427,0
+SRLN.US,D,20151210,000000,36.5928,36.5928,36.4334,36.4978,266031.09947686,0
+SRLN.US,D,20151211,000000,36.3542,36.4889,36.1731,36.2523,587565.0175413,0
+SRLN.US,D,20151214,000000,36.1593,36.3097,36.084,36.1503,267053.33640355,0
+SRLN.US,D,20151215,000000,36.3296,36.3454,36.084,36.2008,172121.66781965,0
+SRLN.US,D,20151216,000000,36.2751,36.2829,36.084,36.1345,220733.47819196,0
+SRLN.US,D,20151217,000000,36.3196,36.3196,36.179,36.2117,234011.44696794,0
+SRLN.US,D,20151218,000000,36.187,36.3374,36.0087,36.2701,408552.34150638,0
+SRLN.US,D,20151221,000000,36.3969,36.3969,36.2008,36.2276,319111.66099903,0
+SRLN.US,D,20151222,000000,36.2068,36.2463,36.1345,36.2276,379514.55007214,0
+SRLN.US,D,20151223,000000,36.2612,36.3691,36.179,36.3691,427051.59750968,0
+SRLN.US,D,20151224,000000,36.2463,36.3542,36.2276,36.3196,135398.91735554,0
+SRLN.US,D,20151228,000000,36.2701,36.3454,36.1345,36.1345,400200.70621998,0
+SRLN.US,D,20151229,000000,36.4166,36.4166,36.182,36.3503,232447.7881117,0
+SRLN.US,D,20151230,000000,36.1968,36.3829,36.1968,36.3829,288697.08208349,0
+SRLN.US,D,20151231,000000,36.1968,36.3899,36.1968,36.2721,295148.69003878,0
+SRLN.US,D,20160104,000000,36.1395,36.3503,36.0523,36.2721,109572.28322362,0
+SRLN.US,D,20160105,000000,36.3256,36.3681,36.2166,36.2869,133363.53454203,0
+SRLN.US,D,20160106,000000,36.2563,36.3256,36.2038,36.2968,182588.48504724,0
+SRLN.US,D,20160107,000000,36.2563,36.2563,36.2088,36.2414,64777.699477731,0
+SRLN.US,D,20160108,000000,36.2721,36.3334,36.2166,36.2968,99628.705845844,0
+SRLN.US,D,20160111,000000,36.3058,36.3681,36.2721,36.2869,91633.64134513,0
+SRLN.US,D,20160112,000000,36.3503,36.3731,36.2869,36.3731,142147.49927965,0
+SRLN.US,D,20160113,000000,36.3503,36.4087,36.2869,36.2869,92171.022812519,0
+SRLN.US,D,20160114,000000,36.3058,36.3731,36.2414,36.2414,247756.0891235,0
+SRLN.US,D,20160115,000000,36.1701,36.2483,36.1395,36.2088,240512.5505847,0
+SRLN.US,D,20160119,000000,36.2038,36.2325,36.0692,36.0692,155524.45937856,0
+SRLN.US,D,20160120,000000,36.1058,36.1265,35.9325,35.9781,532586.44891909,0
+SRLN.US,D,20160121,000000,36.0523,36.2166,35.9642,35.9969,293247.65259211,0
+SRLN.US,D,20160122,000000,36.0454,36.1761,35.9582,36.079,175731.82076034,0
+SRLN.US,D,20160125,000000,36.1226,36.1761,36.0028,36.0612,103342.90068717,0
+SRLN.US,D,20160126,000000,36.1157,36.1968,36.0612,36.1295,182405.65413447,0
+SRLN.US,D,20160127,000000,36.1157,36.1701,36.0365,36.1701,102357.02791994,0
+SRLN.US,D,20160128,000000,36.0612,36.1275,36.0523,36.079,130345.3093079,0
+SRLN.US,D,20160129,000000,36.089,36.1761,36.089,36.1295,198525.07792504,0
+SRLN.US,D,20160201,000000,36.1365,36.1691,36.0582,36.076,129455.39751698,0
+SRLN.US,D,20160202,000000,36.0949,36.1365,36.0503,36.076,74154.602037443,0
+SRLN.US,D,20160203,000000,36.1265,36.1265,36.0097,36.0167,132959.48832595,0
+SRLN.US,D,20160204,000000,36.0949,36.1365,36.0097,36.0097,110083.40168695,0
+SRLN.US,D,20160205,000000,36.0097,36.1048,35.984,36.0009,333905.81320086,0
+SRLN.US,D,20160208,000000,36.0028,36.086,35.9761,36.0028,80130.445573289,0
+SRLN.US,D,20160209,000000,35.988,36.076,35.8464,35.9454,146405.1362816,0
+SRLN.US,D,20160210,000000,35.8989,36.0672,35.8711,35.8711,71515.170130891,0
+SRLN.US,D,20160211,000000,35.8642,35.9058,35.784,35.8899,76210.187161758,0
+SRLN.US,D,20160212,000000,35.8711,35.8889,35.7445,35.7741,61249.365895799,0
+SRLN.US,D,20160216,000000,35.7998,35.8464,35.7523,35.8464,98376.162575991,0
+SRLN.US,D,20160217,000000,35.8711,35.9048,35.784,35.784,160951.81017608,0
+SRLN.US,D,20160218,000000,35.8899,35.8939,35.784,35.8236,304904.38592607,0
+SRLN.US,D,20160219,000000,35.8989,35.9058,35.8167,35.8801,100814.58149005,0
+SRLN.US,D,20160222,000000,35.8989,35.9206,35.8711,35.8801,123824.00338035,0
+SRLN.US,D,20160223,000000,35.9058,35.9682,35.8642,35.9296,67483.799009937,0
+SRLN.US,D,20160224,000000,35.8711,35.9602,35.8167,35.9602,182595.55585602,0
+SRLN.US,D,20160225,000000,35.9454,35.9602,35.8711,35.9206,88656.83084815,0
+SRLN.US,D,20160226,000000,35.9374,36.0167,35.9374,36.0167,295357.7839556,0
+SRLN.US,D,20160229,000000,36.0582,36.1365,36.0097,36.1365,202955.44468438,0
+SRLN.US,D,20160301,000000,36.1899,36.2146,36.0949,36.1681,146403.11605052,0
+SRLN.US,D,20160302,000000,36.2088,36.2305,36.1899,36.2226,72308.110829951,0
+SRLN.US,D,20160303,000000,36.2146,36.3146,36.2146,36.3058,463466.26273403,0
+SRLN.US,D,20160304,000000,36.3334,36.3899,36.2889,36.382,99579.210184374,0
+SRLN.US,D,20160307,000000,36.3899,36.4166,36.3582,36.4166,73164.688808044,0
+SRLN.US,D,20160308,000000,36.4017,36.4454,36.2959,36.382,115707.72501481,0
+SRLN.US,D,20160309,000000,36.4087,36.473,36.3671,36.473,115468.32763178,0
+SRLN.US,D,20160310,000000,36.4879,36.5195,36.4374,36.5195,177480.33076044,0
+SRLN.US,D,20160311,000000,36.5513,36.6413,36.5275,36.6067,112016.76283091,0
+SRLN.US,D,20160314,000000,36.5918,36.6255,36.5602,36.6077,132620.08950444,0
+SRLN.US,D,20160315,000000,36.6166,36.6393,36.584,36.6393,120092.63657483,0
+SRLN.US,D,20160316,000000,36.6533,36.7334,36.6077,36.7246,42224.8498116,0
+SRLN.US,D,20160317,000000,36.7582,36.8097,36.7246,36.7789,107044.97414202,0
+SRLN.US,D,20160318,000000,36.7512,36.7789,36.6988,36.7711,65735.289009844,0
+SRLN.US,D,20160321,000000,36.7206,36.8027,36.7028,36.7711,175092.41762339,0
+SRLN.US,D,20160322,000000,36.7789,36.7849,36.7284,36.7582,63182.727039749,0
+SRLN.US,D,20160323,000000,36.7423,36.7849,36.7106,36.7206,175476.26152867,0
+SRLN.US,D,20160324,000000,36.7849,36.7849,36.6543,36.6621,357995.04860364,0
+SRLN.US,D,20160328,000000,36.7512,36.8206,36.6918,36.7334,59815.00182871,0
+SRLN.US,D,20160329,000000,36.7284,36.8196,36.6809,36.7651,354851.56904252,0
+SRLN.US,D,20160330,000000,36.7582,36.8274,36.7562,36.8196,38337.925212896,0
+SRLN.US,D,20160331,000000,36.7423,36.8462,36.7423,36.7997,102407.53369695,0
+SRLN.US,D,20160401,000000,36.8166,36.8987,36.7443,36.7691,69630.29453287,0
+SRLN.US,D,20160404,000000,36.7829,36.875,36.6928,36.6928,111767.26429247,0
+SRLN.US,D,20160405,000000,36.7829,36.7968,36.6869,36.6928,1693559.7147057,0
+SRLN.US,D,20160406,000000,36.7769,36.8344,36.7394,36.8067,345272.64337478,0
+SRLN.US,D,20160407,000000,36.8166,36.8918,36.7691,36.8434,136385.80023832,0
+SRLN.US,D,20160408,000000,36.9087,36.9423,36.8532,36.8977,52541.159823702,0
+SRLN.US,D,20160411,000000,36.8918,37.0057,36.8829,36.9165,68210.072083344,0
+SRLN.US,D,20160412,000000,36.9492,36.979,36.8918,36.9245,114493.56613548,0
+SRLN.US,D,20160413,000000,36.9245,37.0463,36.9165,37.0383,184980.43864644,0
+SRLN.US,D,20160414,000000,36.9898,37.0463,36.9344,36.9839,66210.04331374,0
+SRLN.US,D,20160415,000000,36.969,37.0551,36.9453,37.0383,178756.10668771,0
+SRLN.US,D,20160418,000000,37.0314,37.1759,37.0057,37.0898,81160.763424297,0
+SRLN.US,D,20160419,000000,37.0463,37.1304,37.0383,37.1056,115995.60794377,0
+SRLN.US,D,20160420,000000,37.1403,37.2166,37.0463,37.1403,88441.676238086,0
+SRLN.US,D,20160421,000000,37.1403,37.1631,37.1056,37.1403,44965.293272173,0
+SRLN.US,D,20160422,000000,37.1759,37.2304,37.1531,37.1631,115694.59351278,0
+SRLN.US,D,20160425,000000,37.1918,37.2472,37.1403,37.1987,99498.400941157,0
+SRLN.US,D,20160426,000000,37.1759,37.2146,37.1571,37.2066,59256.407934977,0
+SRLN.US,D,20160427,000000,37.1918,37.2472,37.1839,37.2472,74353.594798863,0
+SRLN.US,D,20160428,000000,37.1918,37.272,37.1918,37.2472,80781.970096721,0
+SRLN.US,D,20160429,000000,37.2146,37.2631,37.1839,37.1839,107034.87298662,0
+SRLN.US,D,20160502,000000,37.2354,37.2442,37.1819,37.2116,177284.36834563,0
+SRLN.US,D,20160503,000000,37.1957,37.2116,37.1413,37.1888,123741.17390605,0
+SRLN.US,D,20160504,000000,37.1888,37.2354,37.1016,37.1888,163827.60911903,0
+SRLN.US,D,20160505,000000,37.2195,37.2354,37.1354,37.1581,84299.19240771,0
+SRLN.US,D,20160506,000000,37.1354,37.2274,37.1096,37.1819,54208.860580579,0
+SRLN.US,D,20160509,000000,37.1819,37.2354,37.1413,37.2195,90584.131298859,0
+SRLN.US,D,20160510,000000,37.2037,37.269,37.1671,37.2442,89593.207953919,0
+SRLN.US,D,20160511,000000,37.2354,37.2522,37.1819,37.1859,71604.060298429,0
+SRLN.US,D,20160512,000000,37.2354,37.269,37.1888,37.2591,99910.52808156,0
+SRLN.US,D,20160513,000000,37.2037,37.2859,37.2037,37.2354,113194.55755078,0
+SRLN.US,D,20160516,000000,37.2354,37.2859,37.2037,37.2859,67749.459397011,0
+SRLN.US,D,20160517,000000,37.2442,37.3155,37.2442,37.2591,87345.700876965,0
+SRLN.US,D,20160518,000000,37.2591,37.3155,37.2116,37.2522,138958.56451922,0
+SRLN.US,D,20160519,000000,37.2859,37.3244,37.2195,37.2937,79620.337225486,0
+SRLN.US,D,20160520,000000,37.2937,37.3244,37.2522,37.3244,138729.26829159,0
+SRLN.US,D,20160523,000000,37.3314,37.3482,37.3007,37.3155,61315.023405912,0
+SRLN.US,D,20160524,000000,37.3393,37.3789,37.3155,37.3482,55616.961643623,0
+SRLN.US,D,20160525,000000,37.3552,37.4442,37.3393,37.4185,150560.751614,0
+SRLN.US,D,20160526,000000,37.4442,37.4462,37.3789,37.3947,95137.732154097,0
+SRLN.US,D,20160527,000000,37.3789,37.4353,37.367,37.4096,63333.23425524,0
+SRLN.US,D,20160531,000000,37.4531,37.4848,37.4115,37.4531,66060.54621379,0
+SRLN.US,D,20160601,000000,37.4462,37.472,37.4037,37.4293,71478.805971443,0
+SRLN.US,D,20160602,000000,37.4293,37.4858,37.3809,37.4858,108153.07088962,0
+SRLN.US,D,20160603,000000,37.4858,37.5264,37.4293,37.5185,204202.93737652,0
+SRLN.US,D,20160606,000000,37.4788,37.5185,37.4373,37.5026,86587.104106272,0
+SRLN.US,D,20160607,000000,37.5026,37.5323,37.4948,37.5264,217947.57953208,0
+SRLN.US,D,20160608,000000,37.5026,37.5323,37.475,37.5323,41505.647546975,0
+SRLN.US,D,20160609,000000,37.5185,37.5403,37.4788,37.5185,79794.077098401,0
+SRLN.US,D,20160610,000000,37.5026,37.5303,37.4433,37.4591,165267.02376383,0
+SRLN.US,D,20160613,000000,37.4788,37.5106,37.4462,37.4858,64985.783279013,0
+SRLN.US,D,20160614,000000,37.464,37.464,37.4037,37.4105,84994.151899371,0
+SRLN.US,D,20160615,000000,37.4205,37.4293,37.4037,37.4076,58911.958535768,0
+SRLN.US,D,20160616,000000,37.3888,37.4442,37.3086,37.4037,144886.93262467,0
+SRLN.US,D,20160617,000000,37.3809,37.4037,37.3492,37.363,132488.77448422,0
+SRLN.US,D,20160620,000000,37.4037,37.464,37.3373,37.3492,57572.545329457,0
+SRLN.US,D,20160621,000000,37.3967,37.4293,37.3562,37.4205,91179.089352039,0
+SRLN.US,D,20160622,000000,37.4105,37.4462,37.3809,37.4373,127959.41640194,0
+SRLN.US,D,20160623,000000,37.4462,37.5185,37.4056,37.464,208812.09458648,0
+SRLN.US,D,20160624,000000,37.3403,37.4462,37.2601,37.363,333643.18316041,0
+SRLN.US,D,20160627,000000,37.1967,37.2452,37.1502,37.1502,145341.48461776,0
+SRLN.US,D,20160628,000000,37.1502,37.3254,37.1502,37.2324,66851.46668177,0
+SRLN.US,D,20160629,000000,37.1898,37.3165,37.1898,37.3165,74418.242193437,0
+SRLN.US,D,20160630,000000,37.3086,37.363,37.2452,37.3403,105784.34994785,0
+SRLN.US,D,20160701,000000,37.3304,37.5541,37.3215,37.3769,121347.20007577,0
+SRLN.US,D,20160705,000000,37.5155,37.5155,37.3215,37.3452,70592.934642685,0
+SRLN.US,D,20160706,000000,37.3363,37.3848,37.3205,37.3532,104911.61012111,0
+SRLN.US,D,20160707,000000,37.3848,37.4255,37.3363,37.4165,73626.311609917,0
+SRLN.US,D,20160708,000000,37.4423,37.5848,37.4255,37.5076,64737.294856123,0
+SRLN.US,D,20160711,000000,37.5611,37.6116,37.4908,37.5471,207757.5339625,0
+SRLN.US,D,20160712,000000,37.5611,37.6501,37.5373,37.5927,106774.26317725,0
+SRLN.US,D,20160713,000000,37.6669,37.6669,37.5709,37.5927,82370.881841461,0
+SRLN.US,D,20160714,000000,37.6422,37.7184,37.6333,37.6669,59310.954174148,0
+SRLN.US,D,20160715,000000,37.6927,37.7007,37.6066,37.6571,272851.39960432,0
+SRLN.US,D,20160718,000000,37.6848,37.7392,37.6422,37.7007,210689.89937571,0
+SRLN.US,D,20160719,000000,37.7095,37.7482,37.7095,37.7392,131822.09822768,0
+SRLN.US,D,20160720,000000,37.7482,37.7808,37.7105,37.767,61480.682354506,0
+SRLN.US,D,20160721,000000,37.7867,37.8353,37.7095,37.8027,124544.21576051,0
+SRLN.US,D,20160722,000000,37.7779,37.8263,37.7095,37.7937,97849.892379545,0
+SRLN.US,D,20160725,000000,37.8105,37.8412,37.7709,37.7709,128212.95540253,0
+SRLN.US,D,20160726,000000,37.8353,37.8353,37.761,37.8105,105020.70259945,0
+SRLN.US,D,20160727,000000,37.8027,37.8897,37.761,37.8353,107108.61142105,0
+SRLN.US,D,20160728,000000,37.8263,37.8273,37.7482,37.7779,105589.39764859,0
+SRLN.US,D,20160729,000000,37.7937,37.8105,37.7551,37.7867,104576.25176176,0
+SRLN.US,D,20160801,000000,37.7362,37.8224,37.7155,37.7442,145816.23892166,0
+SRLN.US,D,20160802,000000,37.7362,37.7917,37.7362,37.7828,164951.86771528,0
+SRLN.US,D,20160803,000000,37.7917,37.8234,37.759,37.767,259716.86723504,0
+SRLN.US,D,20160804,000000,37.7759,37.8382,37.7759,37.8382,238293.32674286,0
+SRLN.US,D,20160805,000000,37.8521,37.9065,37.759,37.8382,65392.859841715,0
+SRLN.US,D,20160808,000000,37.8382,37.8888,37.7987,37.86,98290.302755074,0
+SRLN.US,D,20160809,000000,37.8382,37.87,37.8313,37.87,95836.732107918,0
+SRLN.US,D,20160810,000000,38.0174,38.0174,37.8382,37.9065,149731.4467555,0
+SRLN.US,D,20160811,000000,37.8798,37.9115,37.8442,37.8976,307663.01146636,0
+SRLN.US,D,20160812,000000,37.8888,37.9373,37.8501,37.9115,93179.118121642,0
+SRLN.US,D,20160815,000000,37.9451,37.9451,37.8888,37.9373,114102.65142142,0
+SRLN.US,D,20160816,000000,37.9373,37.9373,37.9065,37.9065,74067.732100986,0
+SRLN.US,D,20160817,000000,37.8976,37.9491,37.86,37.9065,144156.61908911,0
+SRLN.US,D,20160818,000000,37.9451,37.96,37.8888,37.96,96403.406925973,0
+SRLN.US,D,20160819,000000,37.9373,37.9521,37.8888,37.9373,56825.059829706,0
+SRLN.US,D,20160822,000000,37.9373,37.9451,37.8976,37.9283,72491.951858268,0
+SRLN.US,D,20160823,000000,37.9521,37.96,37.8888,37.9065,49488.590661206,0
+SRLN.US,D,20160824,000000,37.9065,37.9956,37.9065,37.9451,136134.28146881,0
+SRLN.US,D,20160825,000000,37.9521,37.9868,37.9204,37.958,69343.421719452,0
+SRLN.US,D,20160826,000000,37.96,38.0105,37.9115,37.9521,74716.226277797,0
+SRLN.US,D,20160829,000000,37.9868,38.0095,37.962,37.9956,61197.850003249,0
+SRLN.US,D,20160830,000000,38.0095,38.0095,37.9283,38.0095,86457.809317126,0
+SRLN.US,D,20160831,000000,38.0095,38.0263,37.9768,37.9868,148155.66651278,0
+SRLN.US,D,20160901,000000,37.9898,38.0432,37.9808,37.9898,114663.26554624,0
+SRLN.US,D,20160902,000000,38.0273,38.0759,38.0016,38.0432,173082.28769838,0
+SRLN.US,D,20160906,000000,38.0204,38.0818,38.0174,38.0759,165493.28964483,0
+SRLN.US,D,20160907,000000,38.0669,38.0917,38.0204,38.0591,94201.355048328,0
+SRLN.US,D,20160908,000000,38.0521,38.0818,38.0353,38.0432,116156.21631466,0
+SRLN.US,D,20160909,000000,38.0432,38.0719,37.9808,38.0066,154093.12565809,0
+SRLN.US,D,20160912,000000,38.0353,38.0759,38.0066,38.0273,239569.10267014,0
+SRLN.US,D,20160913,000000,38.0432,38.0669,37.9808,38.0204,98910.513696759,0
+SRLN.US,D,20160914,000000,38.0115,38.0669,38.0115,38.0204,56018.987628624,0
+SRLN.US,D,20160915,000000,38.0353,38.0818,38.0066,38.0759,98649.903887386,0
+SRLN.US,D,20160916,000000,38.0432,38.0581,37.9808,38.0521,39770.269048905,0
+SRLN.US,D,20160919,000000,38.0759,38.0818,38.0382,38.0521,69637.365341652,0
+SRLN.US,D,20160920,000000,38.0818,38.1154,38.0432,38.0917,68085.827871899,0
+SRLN.US,D,20160921,000000,38.0917,38.1234,38.0591,38.1066,189638.08140233,0
+SRLN.US,D,20160922,000000,38.0917,38.1461,38.0659,38.1066,96411.487850294,0
+SRLN.US,D,20160923,000000,38.1016,38.1639,38.1016,38.1461,90068.972373355,0
+SRLN.US,D,20160926,000000,38.156,38.1729,38.1312,38.1402,553276.64552908,0
+SRLN.US,D,20160927,000000,38.1817,38.1967,38.1234,38.1817,107273.26025411,0
+SRLN.US,D,20160928,000000,38.1729,38.2154,38.1402,38.2154,265498.76858717,0
+SRLN.US,D,20160929,000000,38.1729,38.1996,38.1639,38.1729,129613.98565679,0
+SRLN.US,D,20160930,000000,38.1976,38.2303,38.1897,38.1897,267238.18754741,0
+SRLN.US,D,20161003,000000,38.1897,38.2303,38.1719,38.1967,84589.095567749,0
+SRLN.US,D,20161004,000000,38.2224,38.255,38.1897,38.1967,104669.18239146,0
+SRLN.US,D,20161005,000000,38.2154,38.2472,38.1897,38.1967,734336.825764,0
+SRLN.US,D,20161006,000000,38.1807,38.257,38.1807,38.2472,311095.38407197,0
+SRLN.US,D,20161007,000000,38.2472,38.2808,38.2154,38.2472,111726.85967086,0
+SRLN.US,D,20161010,000000,38.2472,38.2956,38.2154,38.2808,135868.62108173,0
+SRLN.US,D,20161011,000000,38.264,38.2887,38.2382,38.2718,177101.53743285,0
+SRLN.US,D,20161012,000000,38.264,38.2976,38.2382,38.2718,102219.65220646,0
+SRLN.US,D,20161013,000000,38.2472,38.2956,38.2382,38.257,81543.597214034,0
+SRLN.US,D,20161014,000000,38.2472,38.2887,38.2472,38.264,204615.06451692,0
+SRLN.US,D,20161017,000000,38.257,38.3313,38.257,38.2956,305081.1561456,0
+SRLN.US,D,20161018,000000,38.3659,38.3659,38.2808,38.2808,470039.08455413,0
+SRLN.US,D,20161019,000000,38.264,38.3155,38.264,38.2956,117089.5630738,0
+SRLN.US,D,20161020,000000,38.2887,38.357,38.2887,38.3155,211525.26492746,0
+SRLN.US,D,20161021,000000,38.3155,38.357,38.3095,38.3382,108214.68793758,0
+SRLN.US,D,20161024,000000,38.3828,38.3828,38.3193,38.3313,78155.669692191,0
+SRLN.US,D,20161025,000000,38.357,38.3986,38.3352,38.3738,203603.93886119,0
+SRLN.US,D,20161026,000000,38.3481,38.3946,38.3293,38.3382,115832.9793418,0
+SRLN.US,D,20161027,000000,38.3906,38.3906,38.3155,38.3243,148517.28787617,0
+SRLN.US,D,20161028,000000,38.357,38.3828,38.3095,38.3243,293228.46039685,0
+SRLN.US,D,20161031,000000,38.3738,38.3986,38.3382,38.3382,172032.77765211,0
+SRLN.US,D,20161101,000000,38.3996,38.3996,38.3105,38.3481,140996.97767936,0
+SRLN.US,D,20161102,000000,38.3392,38.3838,38.2966,38.2966,146051.59584253,0
+SRLN.US,D,20161103,000000,38.3105,38.3165,38.2472,38.265,169090.3110835,0
+SRLN.US,D,20161104,000000,38.2966,38.3303,38.25,38.265,368728.53633384,0
+SRLN.US,D,20161107,000000,38.2966,38.3243,38.257,38.3105,268598.81318006,0
+SRLN.US,D,20161108,000000,38.2728,38.3105,38.2332,38.2818,246991.43165956,0
+SRLN.US,D,20161109,000000,38.257,38.3165,38.2154,38.265,263876.52302961,0
+SRLN.US,D,20161110,000000,38.2472,38.2897,38.1719,38.1897,303049.81379426,0
+SRLN.US,D,20161111,000000,38.2303,38.2728,38.1897,38.1967,232726.5800008,0
+SRLN.US,D,20161114,000000,38.2382,38.3025,38.2065,38.257,559622.19135264,0
+SRLN.US,D,20161115,000000,38.2818,38.3323,38.265,38.3323,152169.86566954,0
+SRLN.US,D,20161116,000000,38.265,38.3243,38.265,38.2818,277403.99034401,0
+SRLN.US,D,20161117,000000,38.3025,38.3323,38.2818,38.2818,154118.3785466,0
+SRLN.US,D,20161118,000000,38.3243,38.3838,38.2818,38.2966,229643.7073721,0
+SRLN.US,D,20161121,000000,38.3323,38.3748,38.3025,38.358,135248.41014006,0
+SRLN.US,D,20161122,000000,38.3669,38.4065,38.3025,38.3996,159723.50967919,0
+SRLN.US,D,20161123,000000,38.3323,38.4243,38.3323,38.3838,166533.70865124,0
+SRLN.US,D,20161125,000000,38.3748,38.4243,38.3441,38.3481,119911.82589314,0
+SRLN.US,D,20161128,000000,38.3906,38.4411,38.358,38.3906,294452.72043158,0
+SRLN.US,D,20161129,000000,38.4243,38.4411,38.4065,38.4065,187029.96307752,0
+SRLN.US,D,20161130,000000,38.4411,38.5164,38.3996,38.4065,186478.43999257,0
+SRLN.US,D,20161201,000000,38.4352,38.5084,38.4352,38.4916,271094.8086799,0
+SRLN.US,D,20161202,000000,38.4996,38.5332,38.4738,38.5253,239705.46826807,0
+SRLN.US,D,20161205,000000,38.5392,38.5629,38.4996,38.5253,286847.56052939,0
+SRLN.US,D,20161206,000000,38.5936,38.5995,38.5481,38.5995,199468.52583959,0
+SRLN.US,D,20161207,000000,38.6184,38.654,38.6025,38.654,424858.63667189,0
+SRLN.US,D,20161208,000000,38.6184,38.6629,38.5976,38.654,119085.55138125,0
+SRLN.US,D,20161209,000000,38.645,38.6857,38.6282,38.6857,188445.13494934,0
+SRLN.US,D,20161212,000000,38.6807,38.7243,38.6718,38.7015,231142.71883376,0
+SRLN.US,D,20161213,000000,38.7193,38.7421,38.6768,38.7193,524689.36562578,0
+SRLN.US,D,20161214,000000,38.7015,38.761,38.6916,38.7342,230970.99919192,0
+SRLN.US,D,20161215,000000,38.6807,38.752,38.6807,38.752,228853.79701966,0
+SRLN.US,D,20161216,000000,38.7263,38.761,38.7193,38.7421,328377.45084932,0
+SRLN.US,D,20161219,000000,38.7995,38.8094,38.7342,38.7856,206565.59762506,0
+SRLN.US,D,20161220,000000,38.7698,38.7995,38.7698,38.7856,297317.40810359,0
+SRLN.US,D,20161221,000000,38.7856,38.7995,38.7856,38.7995,213036.39777561,0
+SRLN.US,D,20161222,000000,38.7995,38.8391,38.7946,38.8233,205591.84624431,0
+SRLN.US,D,20161223,000000,38.7995,38.8233,38.7995,38.8233,167029.67538148,0
+SRLN.US,D,20161227,000000,38.8649,38.8649,38.8303,38.8481,206477.71757306,0
+SRLN.US,D,20161228,000000,38.8668,38.8826,38.8321,38.851,226113.35355909,0
+SRLN.US,D,20161229,000000,38.8114,38.8758,38.8114,38.8321,248592.46479079,0
+SRLN.US,D,20161230,000000,38.8826,38.8826,38.8321,38.8668,116168.33770115,0
+SRLN.US,D,20170103,000000,38.9015,38.9015,38.8203,38.8758,1512975.2988903,0
+SRLN.US,D,20170104,000000,38.8826,38.9332,38.754,38.9015,1854156.9743272,0
+SRLN.US,D,20170105,000000,38.9015,38.9332,38.9015,38.9233,384218.65814287,0
+SRLN.US,D,20170106,000000,38.9233,38.9332,38.8609,38.9164,244254.0185456,0
+SRLN.US,D,20170109,000000,38.9233,38.9579,38.9094,38.9332,158081.06181082,0
+SRLN.US,D,20170110,000000,38.9332,38.9421,38.9015,38.9164,407565.4586236,0
+SRLN.US,D,20170111,000000,38.9233,38.9421,38.9094,38.9233,138735.32898483,0
+SRLN.US,D,20170112,000000,38.9094,38.95,38.8826,38.9094,192236.09857173,0
+SRLN.US,D,20170113,000000,38.9164,38.9461,38.8826,38.9233,157695.19767446,0
+SRLN.US,D,20170117,000000,38.9164,38.9421,38.9094,38.9233,350551.50718788,0
+SRLN.US,D,20170118,000000,38.9332,38.9421,38.9015,38.9164,322237.96859596,0
+SRLN.US,D,20170119,000000,38.9233,38.9322,38.8926,38.9094,239636.78041133,0
+SRLN.US,D,20170120,000000,38.9164,38.9332,38.8926,38.9094,234201.34868949,0
+SRLN.US,D,20170123,000000,38.9233,38.9421,38.8976,38.9421,205954.47772324,0
+SRLN.US,D,20170124,000000,38.9332,38.9332,38.8926,38.9094,359738.50802603,0
+SRLN.US,D,20170125,000000,38.9233,38.9332,38.9015,38.9094,323709.70693804,0
+SRLN.US,D,20170126,000000,38.9659,38.9659,38.9015,38.9233,227021.44742973,0
+SRLN.US,D,20170127,000000,38.9421,38.95,38.9114,38.9421,257015.81828054,0
+SRLN.US,D,20170130,000000,38.9421,38.95,38.9015,38.9421,245390.39852834,0
+SRLN.US,D,20170131,000000,38.9421,38.9421,38.851,38.8826,379200.40413914,0
+SRLN.US,D,20170201,000000,38.8876,38.9054,38.8371,38.8708,209886.85752126,0
+SRLN.US,D,20170202,000000,38.8876,38.8876,38.8371,38.8639,248452.0587307,0
+SRLN.US,D,20170203,000000,38.8639,38.8787,38.8471,38.8787,515495.29397884,0
+SRLN.US,D,20170206,000000,38.8876,38.8976,38.8471,38.8976,346345.38607846,0
+SRLN.US,D,20170207,000000,38.8708,38.8876,38.8461,38.854,477642.22422524,0
+SRLN.US,D,20170208,000000,38.8876,38.8876,38.8471,38.8639,187124.9139383,0
+SRLN.US,D,20170209,000000,38.8787,38.8876,38.8471,38.8876,170669.12167284,0
+SRLN.US,D,20170210,000000,38.8876,38.9054,38.8768,38.8976,406895.75202045,0
+SRLN.US,D,20170213,000000,38.9054,38.9164,38.8787,38.8976,579906.32151548,0
+SRLN.US,D,20170214,000000,38.9054,38.9193,38.8866,38.9193,596780.30161459,0
+SRLN.US,D,20170215,000000,38.9114,38.9371,38.9054,38.9371,433712.29938178,0
+SRLN.US,D,20170216,000000,38.9461,38.9529,38.9371,38.9461,442715.45919162,0
+SRLN.US,D,20170217,000000,38.9371,38.9529,38.9371,38.9529,457802.5449001,0
+SRLN.US,D,20170221,000000,38.9619,38.9847,38.9461,38.9767,204880.724904,0
+SRLN.US,D,20170222,000000,38.9847,39.0034,38.9698,39.0034,279386.84714944,0
+SRLN.US,D,20170223,000000,39.0134,39.0232,39.0034,39.0232,159210.37098476,0
+SRLN.US,D,20170224,000000,39.048,39.048,39.0312,39.0401,194367.44236156,0
+SRLN.US,D,20170227,000000,39.0847,39.0847,39.0401,39.0767,144449.55259577,0
+SRLN.US,D,20170228,000000,39.0847,39.0905,39.0707,39.0905,179771.27280562,0
+SRLN.US,D,20170301,000000,39.0945,39.1292,39.0945,39.1292,333094.69042207,0
+SRLN.US,D,20170302,000000,39.1292,39.145,39.1292,39.145,133679.70070612,0
+SRLN.US,D,20170303,000000,39.1777,39.1777,39.145,39.1618,617680.60225694,0
+SRLN.US,D,20170306,000000,39.1618,39.1866,39.1618,39.1708,200105.90874546,0
+SRLN.US,D,20170307,000000,39.154,39.1866,39.1203,39.1203,151378.94520157,0
+SRLN.US,D,20170308,000000,39.1708,39.1708,39.1203,39.154,481680.66615497,0
+SRLN.US,D,20170309,000000,39.154,39.1708,39.1292,39.1371,355224.30167686,0
+SRLN.US,D,20170310,000000,39.1371,39.1618,39.0867,39.1124,648097.20140355,0
+SRLN.US,D,20170313,000000,39.1292,39.154,39.0945,39.1292,326484.49432698,0
+SRLN.US,D,20170314,000000,39.145,39.145,39.0905,39.145,371560.90030858,0
+SRLN.US,D,20170315,000000,39.1371,39.1945,39.1124,39.1124,293356.74507045,0
+SRLN.US,D,20170316,000000,39.1371,39.1618,39.0867,39.0867,631639.38890702,0
+SRLN.US,D,20170317,000000,39.0945,39.1777,39.0945,39.1203,397525.92026952,0
+SRLN.US,D,20170320,000000,39.1292,39.1866,39.1292,39.154,146585.9469633,0
+SRLN.US,D,20170321,000000,39.1618,39.248,39.0658,39.0945,179385.40866926,0
+SRLN.US,D,20170322,000000,39.0867,39.0945,39.0589,39.0867,154197.16755874,0
+SRLN.US,D,20170323,000000,39.1035,39.1035,39.0589,39.0589,224783.03139264,0
+SRLN.US,D,20170324,000000,39.052,39.0727,39.052,39.052,160521.50095595,0
+SRLN.US,D,20170327,000000,39.0727,39.0867,39.043,39.052,212033.35304419,0
+SRLN.US,D,20170328,000000,39.0589,39.0727,39.0362,39.0589,168013.52791764,0
+SRLN.US,D,20170329,000000,39.0807,39.1124,39.0272,39.0272,1641019.5649976,0
+SRLN.US,D,20170330,000000,39.0945,39.1371,39.0807,39.1371,212179.81979752,0
+SRLN.US,D,20170331,000000,39.145,39.1618,39.0955,39.1618,177670.23248199,0
+SRLN.US,D,20170403,000000,39.1579,39.1827,39.1252,39.1579,308288.27298575,0
+SRLN.US,D,20170404,000000,39.1668,39.1668,39.145,39.1668,575777.97930267,0
+SRLN.US,D,20170405,000000,39.1668,39.1985,39.1668,39.1827,1137438.5838155,0
+SRLN.US,D,20170406,000000,39.1985,39.2083,39.1827,39.1985,269792.76974858,0
+SRLN.US,D,20170407,000000,39.2083,39.2371,39.1985,39.1985,296719.41970379,0
+SRLN.US,D,20170410,000000,39.245,39.245,39.1985,39.2272,286285.93628903,0
+SRLN.US,D,20170411,000000,39.2371,39.2371,39.2083,39.2272,344134.24316096,0
+SRLN.US,D,20170412,000000,39.2371,39.242,39.2183,39.2183,189529.99903953,0
+SRLN.US,D,20170413,000000,39.2371,39.245,39.1827,39.2083,251250.07877706,0
+SRLN.US,D,20170417,000000,39.2371,39.2618,39.2183,39.249,258861.29937249,0
+SRLN.US,D,20170418,000000,39.245,39.3421,39.2371,39.2371,144043.48614861,0
+SRLN.US,D,20170419,000000,39.2529,39.2678,39.2183,39.2183,247580.3290195,0
+SRLN.US,D,20170420,000000,39.2183,39.2529,39.2183,39.2529,188571.39939187,0
+SRLN.US,D,20170421,000000,39.245,39.2569,39.2083,39.2529,155892.1414352,0
+SRLN.US,D,20170424,000000,39.2678,39.2748,39.2183,39.2748,379778.19022814,0
+SRLN.US,D,20170425,000000,39.2748,39.2836,39.2529,39.2836,145518.2548373,0
+SRLN.US,D,20170426,000000,39.2678,39.2886,39.2618,39.2748,191652.2517895,0
+SRLN.US,D,20170427,000000,39.2748,39.2926,39.2748,39.2836,152742.60118084,0
+SRLN.US,D,20170428,000000,39.2926,39.3014,39.2718,39.2836,159219.46202463,0
+SRLN.US,D,20170501,000000,39.2965,39.3232,39.2786,39.2876,221317.3249742,0
+SRLN.US,D,20170502,000000,39.2876,39.3143,39.2786,39.2786,246688.3969975,0
+SRLN.US,D,20170503,000000,39.3054,39.3401,39.2638,39.2708,676508.72120287,0
+SRLN.US,D,20170504,000000,39.3232,39.3519,39.2876,39.3054,261842.15033164,0
+SRLN.US,D,20170505,000000,39.3143,39.3311,39.2935,39.3143,168297.37038444,0
+SRLN.US,D,20170508,000000,39.3381,39.3381,39.3054,39.3311,259986.56808428,0
+SRLN.US,D,20170509,000000,39.3381,39.3421,39.3054,39.3143,322480.39632561,0
+SRLN.US,D,20170510,000000,39.3381,39.3519,39.3143,39.345,315169.18004562,0
+SRLN.US,D,20170511,000000,39.345,39.3668,39.3381,39.3589,1646770.1527679,0
+SRLN.US,D,20170512,000000,39.3846,39.3846,39.345,39.3668,802206.4889103,0
+SRLN.US,D,20170515,000000,39.4014,39.4014,39.3668,39.3846,331026.98391128,0
+SRLN.US,D,20170516,000000,39.3926,39.3926,39.3707,39.3846,495910.16376983,0
+SRLN.US,D,20170517,000000,39.3926,39.3926,39.3668,39.3846,216517.25592715,0
+SRLN.US,D,20170518,000000,39.3846,39.3926,39.3589,39.3846,220566.80912783,0
+SRLN.US,D,20170519,000000,39.3926,39.3926,39.3589,39.3747,524714.61851428,0
+SRLN.US,D,20170522,000000,39.3926,39.4202,39.3926,39.4014,191942.15494953,0
+SRLN.US,D,20170523,000000,39.4104,39.4202,39.4014,39.4202,259110.79791092,0
+SRLN.US,D,20170524,000000,39.4202,39.4302,39.4014,39.4202,997096.16100614,0
+SRLN.US,D,20170525,000000,39.4302,39.4371,39.4104,39.4104,236078.1433632,0
+SRLN.US,D,20170526,000000,39.4371,39.445,39.4202,39.445,290839.53714426,0
+SRLN.US,D,20170530,000000,39.4371,39.4629,39.4302,39.4629,275328.2029089,0
+SRLN.US,D,20170531,000000,39.4629,39.4707,39.445,39.4629,221092.06920873,0
+SRLN.US,D,20170601,000000,39.4747,39.4747,39.4499,39.4677,205332.24655047,0
+SRLN.US,D,20170602,000000,39.4747,39.4836,39.4677,39.4836,303435.67793061,0
+SRLN.US,D,20170605,000000,39.4905,39.4905,39.4677,39.4677,147631.41654741,0
+SRLN.US,D,20170606,000000,39.4747,39.5153,39.4687,39.4836,749139.05889014,0
+SRLN.US,D,20170607,000000,39.4905,39.4905,39.4677,39.4707,1281943.6927659,0
+SRLN.US,D,20170608,000000,39.4747,39.4905,39.4677,39.4836,826487.64626571,0
+SRLN.US,D,20170609,000000,39.4905,39.5064,39.4677,39.4905,432074.9020911,0
+SRLN.US,D,20170612,000000,39.4905,39.5222,39.4767,39.4985,175447.97829354,0
+SRLN.US,D,20170613,000000,39.4905,39.4985,39.4747,39.4985,203233.22645793,0
+SRLN.US,D,20170614,000000,39.4985,39.5064,39.4747,39.5064,122304.78960788,0
+SRLN.US,D,20170615,000000,39.4747,39.5064,39.4579,39.4579,197419.00140852,0
+SRLN.US,D,20170616,000000,39.4985,39.5064,39.4499,39.4747,1536331.1904109,0
+SRLN.US,D,20170619,000000,39.4836,39.4905,39.4579,39.4836,405106.83739874,0
+SRLN.US,D,20170620,000000,39.4747,39.4747,39.4252,39.441,206352.46324607,0
+SRLN.US,D,20170621,000000,39.4341,39.4341,39.3618,39.3618,281963.6518925,0
+SRLN.US,D,20170622,000000,39.4153,39.4252,39.3796,39.4064,204429.20325753,0
+SRLN.US,D,20170623,000000,39.441,39.441,39.4064,39.4252,160890.19312812,0
+SRLN.US,D,20170626,000000,39.4252,39.4677,39.4252,39.441,131797.85545471,0
+SRLN.US,D,20170627,000000,39.4579,39.4579,39.441,39.4579,177009.61691869,0
+SRLN.US,D,20170628,000000,39.4677,39.4747,39.4499,39.4747,140443.43436332,0
+SRLN.US,D,20170629,000000,39.4747,39.4747,39.3796,39.3796,343896.86600902,0
+SRLN.US,D,20170630,000000,39.3974,39.4737,39.3974,39.4579,209242.4038066,0
+SRLN.US,D,20170703,000000,39.5064,39.5064,39.441,39.4747,137468.64409742,0
+SRLN.US,D,20170705,000000,39.4579,39.4905,39.441,39.441,298904.29961726,0
+SRLN.US,D,20170706,000000,39.4747,39.4985,39.4499,39.4905,420588.87828345,0
+SRLN.US,D,20170707,000000,39.4905,39.5064,39.4747,39.4905,122591.6624213,0
+SRLN.US,D,20170710,000000,39.4905,39.5153,39.4836,39.4836,100061.03529705,0
+SRLN.US,D,20170711,000000,39.5064,39.541,39.4905,39.541,242507.52877659,0
+SRLN.US,D,20170712,000000,39.541,39.541,39.4985,39.4985,1253227.1180734,0
+SRLN.US,D,20170713,000000,39.5153,39.5509,39.5153,39.5322,497255.63766937,0
+SRLN.US,D,20170714,000000,39.541,39.541,39.5222,39.541,191762.35438338,0
+SRLN.US,D,20170717,000000,39.5509,39.5915,39.5322,39.5322,316221.72043851,0
+SRLN.US,D,20170718,000000,39.5598,39.5995,39.5598,39.5598,287466.76135552,0
+SRLN.US,D,20170719,000000,39.5767,39.6222,39.5767,39.5855,388605.58993398,0
+SRLN.US,D,20170720,000000,39.5915,39.639,39.5915,39.6291,142392.95735591,0
+SRLN.US,D,20170721,000000,39.6291,39.7163,39.6163,39.6756,622565.52100937,0
+SRLN.US,D,20170724,000000,39.6658,39.6994,39.6568,39.6994,216377.8599826,0
+SRLN.US,D,20170725,000000,39.6836,39.7163,39.6756,39.7063,189517.87765304,0
+SRLN.US,D,20170726,000000,39.6836,39.7163,39.6836,39.7063,351196.97101807,0
+SRLN.US,D,20170727,000000,39.7163,39.7489,39.6994,39.7331,136297.92018633,0
+SRLN.US,D,20170728,000000,39.7241,39.7241,39.6994,39.7241,76407.159692098,0
+SRLN.US,D,20170731,000000,39.7063,39.74,39.6994,39.7163,211447.48603087,0
+SRLN.US,D,20170801,000000,39.7331,39.8113,39.6836,39.7241,223691.09649368,0
+SRLN.US,D,20170802,000000,39.7489,39.7846,39.7241,39.7489,175157.06501797,0
+SRLN.US,D,20170803,000000,39.7489,39.7668,39.7241,39.7668,453135.81110435,0
+SRLN.US,D,20170804,000000,39.7529,39.7746,39.7331,39.7331,107422.75735405,0
+SRLN.US,D,20170807,000000,39.7331,39.7746,39.7331,39.7578,106964.16489881,0
+SRLN.US,D,20170808,000000,39.7489,39.7578,39.7331,39.7331,236353.90490567,0
+SRLN.US,D,20170809,000000,39.74,39.7578,39.7241,39.7331,442098.27859655,0
+SRLN.US,D,20170810,000000,39.7163,39.7241,39.6658,39.6658,398658.25979008,0
+SRLN.US,D,20170811,000000,39.6836,39.6836,39.647,39.6756,1156912.6013151,0
+SRLN.US,D,20170814,000000,39.7063,39.7063,39.6658,39.6836,493572.7564098,0
+SRLN.US,D,20170815,000000,39.6568,39.6866,39.6153,39.6222,993527.4228026,0
+SRLN.US,D,20170816,000000,39.6222,39.6746,39.6222,39.647,184404.67278853,0
+SRLN.US,D,20170817,000000,39.647,39.6836,39.6153,39.6153,135816.09507364,0
+SRLN.US,D,20170818,000000,39.639,39.639,39.5855,39.639,192048.21708126,0
+SRLN.US,D,20170821,000000,39.639,39.639,39.5727,39.6073,119099.69299881,0
+SRLN.US,D,20170822,000000,39.6073,39.6222,39.5885,39.6222,113668.30173914,0
+SRLN.US,D,20170823,000000,39.6222,39.6222,39.5757,39.5915,801562.03519565,0
+SRLN.US,D,20170824,000000,39.5995,39.6153,39.5915,39.6073,373892.24697536,0
+SRLN.US,D,20170825,000000,39.6073,39.6568,39.6073,39.6222,133787.78306891,0
+SRLN.US,D,20170828,000000,39.6291,39.639,39.6153,39.6291,241943.88430516,0
+SRLN.US,D,20170829,000000,39.6291,39.647,39.6222,39.639,285234.40601167,0
+SRLN.US,D,20170830,000000,39.647,39.6756,39.6291,39.6568,277033.27794076,0
+SRLN.US,D,20170831,000000,39.6915,39.6915,39.6291,39.6915,464011.72512574,0
+SRLN.US,D,20170901,000000,39.6658,39.7063,39.6291,39.6568,275377.69857037,0
+SRLN.US,D,20170905,000000,39.6756,39.6994,39.6568,39.6836,137843.39696284,0
+SRLN.US,D,20170906,000000,39.7063,39.74,39.6568,39.6756,242341.86982801,0
+SRLN.US,D,20170907,000000,39.6994,39.7241,39.647,39.6756,1033412.8450231,0
+SRLN.US,D,20170908,000000,39.6658,39.6836,39.647,39.6756,1938998.59878,0
+SRLN.US,D,20170911,000000,39.6756,39.6994,39.6756,39.6915,2350410.5773807,0
+SRLN.US,D,20170912,000000,39.6994,39.7163,39.6658,39.7163,332709.83640125,0
+SRLN.US,D,20170913,000000,39.7163,39.7163,39.6915,39.7063,141539.40972444,0
+SRLN.US,D,20170914,000000,39.7331,39.7331,39.6836,39.6994,323107.67807608,0
+SRLN.US,D,20170915,000000,39.7063,39.74,39.7063,39.7331,89719.472396444,0
+SRLN.US,D,20170918,000000,39.7331,39.7578,39.7331,39.7578,166611.48754784,0
+SRLN.US,D,20170919,000000,39.7668,39.7668,39.7351,39.7578,396999.65007307,0
+SRLN.US,D,20170920,000000,39.7489,39.7746,39.7163,39.7668,142277.80418433,0
+SRLN.US,D,20170921,000000,39.7668,39.7668,39.7241,39.7489,215573.8080126,0
+SRLN.US,D,20170922,000000,39.74,39.7746,39.7331,39.7746,202336.24385823,0
+SRLN.US,D,20170925,000000,39.7846,39.7994,39.7578,39.7578,197382.63724906,0
+SRLN.US,D,20170926,000000,39.7846,39.8202,39.7806,39.8202,178959.13991129,0
+SRLN.US,D,20170927,000000,39.8579,39.8579,39.7846,39.8202,203395.8550599,0
+SRLN.US,D,20170928,000000,39.8271,39.8271,39.8162,39.8202,265595.73967903,0
+SRLN.US,D,20170929,000000,39.8113,39.8489,39.8113,39.8429,161581.11215763,0
+SRLN.US,D,20171002,000000,39.8429,39.8667,39.8202,39.8489,1726357.1561806,0
+SRLN.US,D,20171003,000000,39.8489,39.8579,39.8361,39.8459,201982.70341916,0
+SRLN.US,D,20171004,000000,39.8579,39.8747,39.8429,39.8667,618387.68313509,0
+SRLN.US,D,20171005,000000,39.8667,39.9083,39.8667,39.8994,171690.34848399,0
+SRLN.US,D,20171006,000000,39.8895,39.9262,39.8895,39.9172,120647.1900064,0
+SRLN.US,D,20171009,000000,39.936,39.9449,39.9262,39.936,110190.47393421,0
+SRLN.US,D,20171010,000000,39.9449,39.9449,39.9172,39.9172,1209799.2206535,0
+SRLN.US,D,20171011,000000,39.9519,39.9519,39.9262,39.9519,2519149.3682562,0
+SRLN.US,D,20171012,000000,39.9519,39.9608,39.9449,39.9519,307980.18774598,0
+SRLN.US,D,20171013,000000,39.9697,39.9777,39.9519,39.9777,148740.52341055,0
+SRLN.US,D,20171016,000000,39.9777,39.9935,39.9697,39.9777,157059.83499967,0
+SRLN.US,D,20171017,000000,39.9855,40.0023,39.9777,39.9855,910644.41238226,0
+SRLN.US,D,20171018,000000,40.0113,40.0291,39.9935,40.0291,491526.26232535,0
+SRLN.US,D,20171019,000000,40.0291,40.037,39.9935,40.0291,274873.65091581,0
+SRLN.US,D,20171020,000000,40.0538,40.0618,40.037,40.0538,927836.57887653,0
+SRLN.US,D,20171023,000000,40.0538,40.0766,40.037,40.037,593465.10241163,0
+SRLN.US,D,20171024,000000,40.0618,40.0766,40.0291,40.0766,304707.41339572,0
+SRLN.US,D,20171025,000000,40.0687,40.0766,40.0618,40.0766,342663.51493443,0
+SRLN.US,D,20171026,000000,40.0618,40.0766,40.0618,40.0687,692405.9195746,0
+SRLN.US,D,20171027,000000,40.0766,40.0766,40.0538,40.0687,447577.14528662,0
+SRLN.US,D,20171030,000000,40.0538,40.0766,40.0538,40.0687,278778.75759423,0
+SRLN.US,D,20171031,000000,40.0687,40.0855,40.037,40.0687,1514159.1543034,0
+SRLN.US,D,20171101,000000,40.0766,40.2311,40.0538,40.0687,671533.90216736,0
+SRLN.US,D,20171102,000000,40.1033,40.1033,40.0291,40.0538,402836.09766437,0
+SRLN.US,D,20171103,000000,40.0618,40.0618,40.037,40.0618,306964.01151254,0
+SRLN.US,D,20171106,000000,40.0538,40.0618,40.037,40.0618,447121.58317799,0
+SRLN.US,D,20171107,000000,40.0538,40.0618,40.037,40.0538,314675.23354646,0
+SRLN.US,D,20171108,000000,40.037,40.046,40.0113,40.0192,217082.92062966,0
+SRLN.US,D,20171109,000000,40.0113,40.0192,39.9697,39.9935,737952.02928239,0
+SRLN.US,D,20171110,000000,39.9608,39.9855,39.9252,39.9252,235241.7676959,0
+SRLN.US,D,20171113,000000,39.9519,39.9935,39.9519,39.9855,136145.39273975,0
+SRLN.US,D,20171114,000000,39.9855,40.0113,39.9252,39.9519,148233.44540937,0
+SRLN.US,D,20171115,000000,39.9252,39.9519,39.8934,39.9074,173040.87296124,0
+SRLN.US,D,20171116,000000,39.935,39.9519,39.9074,39.9519,125711.90932499,0
+SRLN.US,D,20171117,000000,39.9608,39.9697,39.935,39.9697,155409.30620698,0
+SRLN.US,D,20171120,000000,39.9855,39.9935,39.9697,39.9935,145083.90515502,0
+SRLN.US,D,20171121,000000,39.9777,40.0023,39.9697,39.9697,130847.33673138,0
+SRLN.US,D,20171122,000000,39.9777,40.0192,39.9777,40.0192,138440.3752471,0
+SRLN.US,D,20171124,000000,40.037,40.0538,40.036,40.046,84886.069536569,0
+SRLN.US,D,20171127,000000,40.0538,40.0618,40.041,40.0538,402920.94736974,0
+SRLN.US,D,20171128,000000,40.0113,40.0618,40.0113,40.0538,158402.2785526,0
+SRLN.US,D,20171129,000000,40.0291,40.0618,40.0291,40.0618,187693.60898744,0
+SRLN.US,D,20171130,000000,40.0687,40.0855,40.037,40.0618,211879.81548207,0
+SRLN.US,D,20171201,000000,40.0766,40.1033,40.0538,40.0687,445053.87666718,0
+SRLN.US,D,20171204,000000,40.1123,40.1291,40.0736,40.1033,151436.52178736,0
+SRLN.US,D,20171205,000000,40.0855,40.1291,40.0687,40.0687,282419.21400113,0
+SRLN.US,D,20171206,000000,40.1201,40.138,40.1123,40.1201,164971.05991055,0
+SRLN.US,D,20171207,000000,40.138,40.1449,40.1033,40.138,174981.30491397,0
+SRLN.US,D,20171208,000000,40.1291,40.1538,40.1291,40.1449,258959.28057989,0
+SRLN.US,D,20171211,000000,40.1449,40.1716,40.0766,40.0935,540912.83131698,0
+SRLN.US,D,20171212,000000,40.1201,40.1538,40.1123,40.1291,189155.24617411,0
+SRLN.US,D,20171213,000000,40.1033,40.1291,40.0687,40.0766,771027.25253082,0
+SRLN.US,D,20171214,000000,40.0687,40.137,40.0618,40.0618,345517.0913355,0
+SRLN.US,D,20171215,000000,40.0935,40.1201,40.037,40.0935,306954.92047268,0
+SRLN.US,D,20171218,000000,40.1201,40.138,40.1033,40.1123,276895.9022273,0
+SRLN.US,D,20171219,000000,40.138,40.1449,40.0935,40.1123,552760.47648804,0
+SRLN.US,D,20171220,000000,40.1123,40.1638,40.1123,40.1638,647288.09885585,0
+SRLN.US,D,20171221,000000,40.1449,40.1638,40.1123,40.1449,331998.71506096,0
+SRLN.US,D,20171222,000000,40.1538,40.1716,40.1291,40.1716,250970.27677242,0
+SRLN.US,D,20171226,000000,40.138,40.1894,40.138,40.1894,177882.35674544,0
+SRLN.US,D,20171227,000000,40.1806,40.1894,40.1449,40.1716,219504.16757953,0
+SRLN.US,D,20171228,000000,40.1806,40.1806,40.1449,40.1538,274076.66975459,0
+SRLN.US,D,20171229,000000,40.1974,40.2152,40.1638,40.1806,239661.0231843,0
+SRLN.US,D,20180102,000000,40.1894,40.2479,40.1894,40.2479,163999.32876087,0
+SRLN.US,D,20180103,000000,40.2568,40.2806,40.2389,40.2806,790302.27726899,0
+SRLN.US,D,20180104,000000,40.2904,40.2984,40.2647,40.2806,431373.88190621,0
+SRLN.US,D,20180105,000000,40.3162,40.336,40.2647,40.3261,228432.5788394,0
+SRLN.US,D,20180108,000000,40.3519,40.3617,40.3261,40.3519,279843.41937361,0
+SRLN.US,D,20180109,000000,40.3707,40.3707,40.2806,40.3122,2236360.4519673,0
+SRLN.US,D,20180110,000000,40.3162,40.3261,40.2736,40.3261,519599.39341868,0
+SRLN.US,D,20180111,000000,40.336,40.336,40.2806,40.2904,1224229.7312608,0
+SRLN.US,D,20180112,000000,40.2647,40.336,40.2647,40.3162,615781.58504136,0
+SRLN.US,D,20180116,000000,40.3072,40.3429,40.2904,40.336,609865.33832238,0
+SRLN.US,D,20180117,000000,40.336,40.4003,40.2855,40.3707,1476009.110581,0
+SRLN.US,D,20180118,000000,40.3934,40.4003,40.3519,40.4003,384281.28530637,0
+SRLN.US,D,20180119,000000,40.4003,40.4449,40.3825,40.436,511229.57605256,0
+SRLN.US,D,20180122,000000,40.3934,40.4696,40.3429,40.4508,368547.72565214,0
+SRLN.US,D,20180123,000000,40.4508,40.4855,40.4449,40.4855,564919.23724547,0
+SRLN.US,D,20180124,000000,40.4508,40.5023,40.4508,40.4943,444539.72785722,0
+SRLN.US,D,20180125,000000,40.5023,40.5191,40.4785,40.5191,339015.98771875,0
+SRLN.US,D,20180126,000000,40.4943,40.529,40.4943,40.529,351014.14010529,0
+SRLN.US,D,20180129,000000,40.529,40.5578,40.5102,40.5478,351690.91751723,0
+SRLN.US,D,20180130,000000,40.5478,40.5578,40.529,40.5578,541951.23009232,0
+SRLN.US,D,20180131,000000,40.5835,40.6151,40.5578,40.5835,330966.37697887,0
+SRLN.US,D,20180201,000000,40.5835,40.6083,40.5181,40.6003,811883.39578545,0
+SRLN.US,D,20180202,000000,40.6003,40.6003,40.529,40.5835,292475.92431939,0
+SRLN.US,D,20180205,000000,40.5835,40.6151,40.5191,40.6151,2204108.4728842,0
+SRLN.US,D,20180206,000000,40.5191,40.6083,40.4696,40.6083,1118595.8885285,0
+SRLN.US,D,20180207,000000,40.5656,40.6003,40.4943,40.538,642641.56737091,0
+SRLN.US,D,20180208,000000,40.5756,40.5756,40.4696,40.4785,720309.35125718,0
+SRLN.US,D,20180209,000000,40.5578,40.5578,40.4439,40.529,575141.60651234,0
+SRLN.US,D,20180212,000000,40.4696,40.532,40.4439,40.4855,444190.22788031,0
+SRLN.US,D,20180213,000000,40.4855,40.5578,40.4696,40.5102,341224.10028963,0
+SRLN.US,D,20180214,000000,40.4439,40.5102,40.3697,40.5023,436547.69370312,0
+SRLN.US,D,20180215,000000,40.538,40.5478,40.4855,40.4855,366130.51916444,0
+SRLN.US,D,20180216,000000,40.5023,40.5578,40.4993,40.5578,240282.24424152,0
+SRLN.US,D,20180220,000000,40.538,40.5568,40.538,40.538,2800352.4031469,0
+SRLN.US,D,20180221,000000,40.529,40.5578,40.5003,40.5102,777562.70007594,0
+SRLN.US,D,20180222,000000,40.538,40.5656,40.529,40.5478,543307.81526281,0
+SRLN.US,D,20180223,000000,40.538,40.5578,40.529,40.5578,4990920.2772147,0
+SRLN.US,D,20180226,000000,40.6083,40.6083,40.5478,40.5656,278348.44837411,0
+SRLN.US,D,20180227,000000,40.5914,40.5914,40.5102,40.5914,1682438.3426081,0
+SRLN.US,D,20180228,000000,40.6083,40.6083,40.5478,40.5756,307569.07072112,0
+SRLN.US,D,20180301,000000,40.6083,40.632,40.529,40.5835,1551072.8166046,0
+SRLN.US,D,20180302,000000,40.5835,40.5835,40.5191,40.5835,435319.39320624,0
+SRLN.US,D,20180305,000000,40.5756,40.5756,40.5102,40.538,1991035.7109491,0
+SRLN.US,D,20180306,000000,40.529,40.5478,40.5023,40.5102,538963.30832439,0
+SRLN.US,D,20180307,000000,40.529,40.538,40.5023,40.5102,304251.8512871,0
+SRLN.US,D,20180308,000000,40.529,40.5756,40.5102,40.529,513165.96754313,0
+SRLN.US,D,20180309,000000,40.5578,40.5914,40.5478,40.5656,289554.67017713,0
+SRLN.US,D,20180312,000000,40.5914,40.6151,40.5656,40.6083,1583419.7465485,0
+SRLN.US,D,20180313,000000,40.632,40.6359,40.6003,40.6151,789987.12122044,0
+SRLN.US,D,20180314,000000,40.632,40.6914,40.6003,40.6151,470232.01662231,0
+SRLN.US,D,20180315,000000,40.6478,40.6478,40.6151,40.632,725497.30467168,0
+SRLN.US,D,20180316,000000,40.6389,40.6914,40.6241,40.6567,683881.55453082,0
+SRLN.US,D,20180319,000000,40.6726,40.6726,40.6389,40.6567,389769.24303629,0
+SRLN.US,D,20180320,000000,40.6567,40.6567,40.632,40.632,220425.3929522,0
+SRLN.US,D,20180321,000000,40.632,40.6914,40.6241,40.6726,573773.9100709,0
+SRLN.US,D,20180322,000000,40.6656,40.6914,40.6389,40.6389,709587.98491347,0
+SRLN.US,D,20180323,000000,40.6656,40.6656,40.6151,40.632,1141644.7049249,0
+SRLN.US,D,20180326,000000,40.6567,40.6726,40.6241,40.6389,629396.93240777,0
+SRLN.US,D,20180327,000000,40.6567,40.6696,40.632,40.6478,272289.77536397,0
+SRLN.US,D,20180328,000000,40.6567,40.6567,40.632,40.6567,444839.73217267,0
+SRLN.US,D,20180329,000000,40.6656,40.6964,40.6241,40.6726,839162.57606419,0
+SRLN.US,D,20180402,000000,40.7092,40.7181,40.6656,40.6914,2043287.9777284,0
+SRLN.US,D,20180403,000000,40.7181,40.73,40.6814,40.7181,1961722.1579724,0
+SRLN.US,D,20180404,000000,40.6726,40.7181,40.6726,40.7092,263715.91465872,0
+SRLN.US,D,20180405,000000,40.7181,40.7261,40.6814,40.7181,232357.88782863,0
+SRLN.US,D,20180406,000000,40.7092,40.7181,40.6726,40.7003,329958.28166974,0
+SRLN.US,D,20180409,000000,40.7092,40.7429,40.6804,40.7339,311869.13257577,0
+SRLN.US,D,20180410,000000,40.7339,40.7527,40.7003,40.7181,398410.78148273,0
+SRLN.US,D,20180411,000000,40.7181,40.7627,40.7003,40.7092,378158.97501719,0
+SRLN.US,D,20180412,000000,40.7429,40.8052,40.7092,40.7339,478224.0507764,0
+SRLN.US,D,20180413,000000,40.7627,40.7874,40.7527,40.7527,2889336.5114301,0
+SRLN.US,D,20180416,000000,40.7527,40.7973,40.7527,40.7627,394897.59963391,0
+SRLN.US,D,20180417,000000,40.7874,40.83,40.7627,40.821,594947.95202465,0
+SRLN.US,D,20180418,000000,40.8052,40.8389,40.8052,40.8132,667951.02234626,0
+SRLN.US,D,20180419,000000,40.8052,40.83,40.7874,40.8052,210771.71873447,0
+SRLN.US,D,20180420,000000,40.7973,40.821,40.7874,40.8132,215164.71121882,0
+SRLN.US,D,20180423,000000,40.83,40.8389,40.8052,40.8389,739477.3037481,0
+SRLN.US,D,20180424,000000,40.8478,40.8478,40.8132,40.83,343934.240284,0
+SRLN.US,D,20180425,000000,40.8052,40.821,40.7973,40.821,318535.89514111,0
+SRLN.US,D,20180426,000000,40.821,40.83,40.8132,40.8132,735279.263563,0
+SRLN.US,D,20180427,000000,40.821,40.833,40.8132,40.821,247043.95766765,0
+SRLN.US,D,20180430,000000,40.8389,40.8478,40.828,40.8389,272791.80278745,0
+SRLN.US,D,20180501,000000,40.8389,40.8478,40.821,40.83,1430007.4387645,0
+SRLN.US,D,20180502,000000,40.8389,40.8567,40.821,40.8389,1080449.8852682,0
+SRLN.US,D,20180503,000000,40.83,40.83,40.8132,40.83,1087374.2272963,0
+SRLN.US,D,20180504,000000,40.8052,40.8132,40.7874,40.8052,2253329.3829272,0
+SRLN.US,D,20180507,000000,40.8132,40.821,40.7973,40.8132,429716.28230473,0
+SRLN.US,D,20180508,000000,40.8132,40.8132,40.7973,40.8132,293933.52104391,0
+SRLN.US,D,20180509,000000,40.8132,40.821,40.7973,40.8132,881857.12960198,0
+SRLN.US,D,20180510,000000,40.7973,40.83,40.7973,40.8132,417022.16031098,0
+SRLN.US,D,20180511,000000,40.83,40.8389,40.821,40.8389,261020.92639745,0
+SRLN.US,D,20180514,000000,40.8478,40.8567,40.83,40.8478,812897.55178781,0
+SRLN.US,D,20180515,000000,40.8389,40.8389,40.8132,40.821,725297.30179472,0
+SRLN.US,D,20180516,000000,40.83,40.8478,40.8132,40.8389,428420.30406665,0
+SRLN.US,D,20180517,000000,40.8052,40.8567,40.8052,40.83,814685.45629397,0
+SRLN.US,D,20180518,000000,40.8567,40.8567,40.83,40.8567,331519.9202949,0
+SRLN.US,D,20180521,000000,40.9003,40.9003,40.8567,40.8735,357602.1136585,0
+SRLN.US,D,20180522,000000,40.8735,40.8735,40.8567,40.8735,247763.15993228,0
+SRLN.US,D,20180523,000000,40.8567,40.8567,40.8389,40.8567,961821.91622668,0
+SRLN.US,D,20180524,000000,40.8637,40.8637,40.83,40.8389,506262.83794138,0
+SRLN.US,D,20180525,000000,40.8478,40.8478,40.83,40.83,316708.59612888,0
+SRLN.US,D,20180529,000000,40.821,40.8478,40.821,40.8478,379201.41425468,0
+SRLN.US,D,20180530,000000,40.83,40.8567,40.821,40.8567,207684.80564361,0
+SRLN.US,D,20180531,000000,40.8389,40.8478,40.8132,40.8389,473721.96581371,0
+SRLN.US,D,20180601,000000,40.8567,40.8735,40.83,40.8567,499707.18808546,0
+SRLN.US,D,20180604,000000,40.8735,40.8735,40.8637,40.8735,265109.8741042,0
+SRLN.US,D,20180605,000000,40.8835,40.9003,40.8735,40.9003,292983.00232058,0
+SRLN.US,D,20180606,000000,40.9003,40.9092,40.8735,40.9092,1148518.541176,0
+SRLN.US,D,20180607,000000,40.9171,40.923,40.9003,40.923,1036008.8419614,0
+SRLN.US,D,20180608,000000,40.923,40.9378,40.9171,40.923,1711628.6614889,0
+SRLN.US,D,20180611,000000,40.933,40.9518,40.923,40.9418,904640.28561128,0
+SRLN.US,D,20180612,000000,40.9518,40.9973,40.923,40.9418,1245412.8642545,0
+SRLN.US,D,20180613,000000,40.9518,40.9518,40.923,40.933,451889.32852775,0
+SRLN.US,D,20180614,000000,40.9418,40.9518,40.923,40.9518,1044125.1203269,0
+SRLN.US,D,20180615,000000,40.9171,40.9418,40.9171,40.933,236430.67368673,0
+SRLN.US,D,20180618,000000,40.933,40.933,40.9171,40.923,611792.63877309,0
+SRLN.US,D,20180619,000000,40.933,40.933,40.8903,40.9092,765760.5101042,0
+SRLN.US,D,20180620,000000,40.923,40.923,40.8835,40.8903,650968.95988436,0
+SRLN.US,D,20180621,000000,40.9092,40.9092,40.8874,40.9003,305150.85411788,0
+SRLN.US,D,20180622,000000,40.9092,40.9171,40.8903,40.9003,404461.37356856,0
+SRLN.US,D,20180625,000000,40.923,40.923,40.8785,40.8835,1784370.1118856,0
+SRLN.US,D,20180626,000000,40.9003,40.9092,40.8903,40.9092,258136.03641463,0
+SRLN.US,D,20180627,000000,40.9003,40.9003,40.8637,40.8835,455531.80516572,0
+SRLN.US,D,20180628,000000,40.8637,40.8637,40.8132,40.8389,390367.23143609,0
+SRLN.US,D,20180629,000000,40.83,40.83,40.7339,40.7339,3337466.1899173,0
+SRLN.US,D,20180702,000000,40.7874,40.7874,40.6983,40.7429,1007954.9030633,0
+SRLN.US,D,20180703,000000,40.7785,40.7973,40.7527,40.7527,338741.23629181,0
+SRLN.US,D,20180705,000000,40.7973,40.83,40.7627,40.83,1170031.9819512,0
+SRLN.US,D,20180706,000000,40.8488,40.8913,40.8389,40.8913,309373.13707593,0
+SRLN.US,D,20180709,000000,40.9102,40.924,40.8913,40.924,415603.95809254,0
+SRLN.US,D,20180710,000000,40.924,40.9528,40.9171,40.9428,615552.28881373,0
+SRLN.US,D,20180711,000000,40.9528,40.9686,40.934,40.9686,354710.15286689,0
+SRLN.US,D,20180712,000000,40.9874,40.9874,40.9528,40.9874,152589.06361873,0
+SRLN.US,D,20180713,000000,40.9597,41.0033,40.9508,40.9963,576822.43877123,0
+SRLN.US,D,20180716,000000,40.9963,41.0033,40.9735,41.0033,673037.96420673,0
+SRLN.US,D,20180717,000000,41.0033,41.0111,40.9785,41.0033,604476.3719154,0
+SRLN.US,D,20180718,000000,41.0033,41.0111,40.9785,41.0033,386348.99181716,0
+SRLN.US,D,20180719,000000,40.9874,41.029,40.9874,41.0111,463251.10812396,0
+SRLN.US,D,20180720,000000,41.0201,41.0468,41.0201,41.0468,324994.57390518,0
+SRLN.US,D,20180723,000000,41.0111,41.0468,41.0111,41.0369,188880.49474717,0
+SRLN.US,D,20180724,000000,41.029,41.0557,41.029,41.0557,224742.62677103,0
+SRLN.US,D,20180725,000000,41.0557,41.0745,41.029,41.0745,518403.41661909,0
+SRLN.US,D,20180726,000000,41.0745,41.0834,41.0646,41.0834,252691.51365293,0
+SRLN.US,D,20180727,000000,41.0933,41.0933,41.0646,41.0646,324518.80948574,0
+SRLN.US,D,20180730,000000,41.0834,41.1121,41.0745,41.1121,274496.87781931,0
+SRLN.US,D,20180731,000000,41.1379,41.1458,41.1121,41.1458,239776.17635589,0
+SRLN.US,D,20180801,000000,41.1299,41.1547,41.1211,41.1458,1487521.3973927,0
+SRLN.US,D,20180802,000000,41.1211,41.1458,41.1121,41.1211,721569.97545137,0
+SRLN.US,D,20180803,000000,41.1458,41.1547,41.1211,41.1547,627070.63631867,0
+SRLN.US,D,20180806,000000,41.1299,41.1794,41.1299,41.1547,324928.91639507,0
+SRLN.US,D,20180807,000000,41.1626,41.1715,41.1211,41.1379,544770.46256503,0
+SRLN.US,D,20180808,000000,41.1626,41.1715,41.1458,41.1715,288500.10955316,0
+SRLN.US,D,20180809,000000,41.1794,41.1864,41.1379,41.1379,345312.03788084,0
+SRLN.US,D,20180810,000000,41.1626,41.1794,41.1547,41.1794,139691.90840141,0
+SRLN.US,D,20180813,000000,41.1864,41.2022,41.1715,41.2022,371681.10405786,0
+SRLN.US,D,20180814,000000,41.2092,41.2359,41.1794,41.228,197667.4898314,0
+SRLN.US,D,20180815,000000,41.1934,41.2299,41.1934,41.218,154317.37130802,0
+SRLN.US,D,20180816,000000,41.228,41.2457,41.2022,41.228,1039495.7608062,0
+SRLN.US,D,20180817,000000,41.2022,41.2359,41.2022,41.2359,181920.79867517,0
+SRLN.US,D,20180820,000000,41.2457,41.2547,41.2092,41.2547,376290.26126781,0
+SRLN.US,D,20180821,000000,41.2359,41.2645,41.228,41.2457,211929.31114354,0
+SRLN.US,D,20180822,000000,41.2457,41.2547,41.2457,41.2547,186161.26371294,0
+SRLN.US,D,20180823,000000,41.2359,41.2645,41.2359,41.2359,471570.41971307,0
+SRLN.US,D,20180824,000000,41.2645,41.2844,41.2457,41.2745,183359.20320442,0
+SRLN.US,D,20180827,000000,41.2745,41.3022,41.2745,41.3022,217087.97120737,0
+SRLN.US,D,20180828,000000,41.3022,41.3121,41.2745,41.3022,246017.68027881,0
+SRLN.US,D,20180829,000000,41.3121,41.321,41.2943,41.3022,363427.44997885,0
+SRLN.US,D,20180830,000000,41.3121,41.3388,41.3121,41.3121,259607.7747567,0
+SRLN.US,D,20180831,000000,41.3121,41.33,41.2943,41.321,268489.72070172,0
+SRLN.US,D,20180904,000000,41.3121,41.321,41.2943,41.321,508914.39123441,0
+SRLN.US,D,20180905,000000,41.3557,41.3557,41.321,41.3388,404721.98337793,0
+SRLN.US,D,20180906,000000,41.3478,41.3557,41.316,41.33,542851.24303864,0
+SRLN.US,D,20180907,000000,41.3478,41.3517,41.321,41.321,295128.48772798,0
+SRLN.US,D,20180910,000000,41.3893,41.3893,41.3388,41.3557,367265.88903163,0
+SRLN.US,D,20180911,000000,41.3824,41.4071,41.3646,41.4071,804023.68676712,0
+SRLN.US,D,20180912,000000,41.3983,41.4071,41.3824,41.4071,640582.95189998,0
+SRLN.US,D,20180913,000000,41.4141,41.4309,41.3893,41.4071,389251.05376417,0
+SRLN.US,D,20180914,000000,41.423,41.4309,41.3983,41.4141,1198158.6491681,0
+SRLN.US,D,20180917,000000,41.4309,41.4468,41.423,41.4468,1245932.0636421,0
+SRLN.US,D,20180918,000000,41.4468,41.4745,41.4408,41.4556,462911.70930244,0
+SRLN.US,D,20180919,000000,41.4656,41.4745,41.4468,41.4468,623737.255036,0
+SRLN.US,D,20180920,000000,41.4745,41.4943,41.4656,41.4943,409980.64488023,0
+SRLN.US,D,20180921,000000,41.5041,41.5131,41.4745,41.5041,953755.13352262,0
+SRLN.US,D,20180924,000000,41.4844,41.5229,41.4844,41.5229,395600.64004989,0
+SRLN.US,D,20180925,000000,41.5229,41.5408,41.5131,41.5408,293286.03698264,0
+SRLN.US,D,20180926,000000,41.5477,41.5656,41.5408,41.5656,392355.13881921,0
+SRLN.US,D,20180927,000000,41.5734,41.5804,41.5576,41.5734,167715.54383328,0
+SRLN.US,D,20180928,000000,41.5576,41.5972,41.5576,41.5656,1008085.207968,0
+SRLN.US,D,20181001,000000,41.5992,41.616,41.5893,41.6081,1134199.143278,0
+SRLN.US,D,20181002,000000,41.5893,41.6081,41.5804,41.6081,1018028.7853458,0
+SRLN.US,D,20181003,000000,41.6081,41.617,41.5893,41.5992,571562.76715339,0
+SRLN.US,D,20181004,000000,41.5992,41.5992,41.5734,41.5734,788246.69214468,0
+SRLN.US,D,20181005,000000,41.6081,41.617,41.5804,41.6081,809460.1286045,0
+SRLN.US,D,20181008,000000,41.6081,41.617,41.5804,41.617,651748.7690814,0
+SRLN.US,D,20181009,000000,41.6081,41.6081,41.5764,41.5893,257620.87748913,0
+SRLN.US,D,20181010,000000,41.6249,41.6279,41.6081,41.617,494928.33146475,0
+SRLN.US,D,20181011,000000,41.6339,41.6339,41.422,41.5893,1307236.9858927,0
+SRLN.US,D,20181012,000000,41.6339,41.6339,41.5734,41.5992,467280.45901383,0
+SRLN.US,D,20181015,000000,41.5992,41.617,41.5893,41.617,669811.65517132,0
+SRLN.US,D,20181016,000000,41.6249,41.6339,41.5893,41.6249,731370.11642242,0
+SRLN.US,D,20181017,000000,41.617,41.6339,41.5893,41.6081,389883.38609233,0
+SRLN.US,D,20181018,000000,41.5992,41.6339,41.5804,41.5804,401290.62088786,0
+SRLN.US,D,20181019,000000,41.6249,41.6427,41.5734,41.5734,2501035.9763893,0
+SRLN.US,D,20181022,000000,41.6249,41.6339,41.5893,41.5893,484577.67752429,0
+SRLN.US,D,20181023,000000,41.5804,41.6081,41.5804,41.5804,643018.34046741,0
+SRLN.US,D,20181024,000000,41.5804,41.5893,41.5309,41.5309,1356976.0852078,0
+SRLN.US,D,20181025,000000,41.5576,41.5576,41.4943,41.5041,2576744.1361276,0
+SRLN.US,D,20181026,000000,41.5131,41.5131,41.4458,41.4556,1230145.9779798,0
+SRLN.US,D,20181029,000000,41.4745,41.5041,41.4458,41.4556,1881325.0418965,0
+SRLN.US,D,20181030,000000,41.4556,41.4656,41.4299,41.4556,865668.00783914,0
+SRLN.US,D,20181031,000000,41.4378,41.4556,41.422,41.4378,491584.84902668,0
+SRLN.US,D,20181101,000000,41.4458,41.4745,41.422,41.4745,2787991.6192814,0
+SRLN.US,D,20181102,000000,41.4656,41.4943,41.4556,41.4656,786270.90614803,0
+SRLN.US,D,20181105,000000,41.4943,41.5487,41.4844,41.5487,994112.27970037,0
+SRLN.US,D,20181106,000000,41.5229,41.5309,41.5131,41.5229,550212.96509565,0
+SRLN.US,D,20181107,000000,41.5309,41.5744,41.5309,41.5744,640173.8551062,0
+SRLN.US,D,20181108,000000,41.5309,41.5586,41.5309,41.5408,719363.88311156,0
+SRLN.US,D,20181109,000000,41.5309,41.5586,41.5229,41.5309,411547.33408308,0
+SRLN.US,D,20181112,000000,41.5408,41.5586,41.5229,41.5309,250154.10341594,0
+SRLN.US,D,20181113,000000,41.5131,41.5229,41.4943,41.5131,778494.02660401,0
+SRLN.US,D,20181114,000000,41.5229,41.5309,41.4745,41.4943,617297.7684672,0
+SRLN.US,D,20181115,000000,41.5041,41.5041,41.4061,41.4299,979550.4540728,0
+SRLN.US,D,20181116,000000,41.3973,41.4061,41.3102,41.3368,1513120.755528,0
+SRLN.US,D,20181119,000000,41.2438,41.319,41.225,41.2349,2481735.6987626,0
+SRLN.US,D,20181120,000000,41.2151,41.2349,41.1844,41.1992,1067818.390438,0
+SRLN.US,D,20181121,000000,41.1844,41.2062,41.0884,41.1161,1795752.0937926,0
+SRLN.US,D,20181123,000000,41.1161,41.1992,41.1082,41.1992,733744.89805744,0
+SRLN.US,D,20181126,000000,41.1349,41.1894,41.1349,41.1894,1169636.0166595,0
+SRLN.US,D,20181127,000000,41.1676,41.1676,41.0983,41.1161,374171.03886447,0
+SRLN.US,D,20181128,000000,41.1161,41.1428,41.024,41.1161,1517148.0861868,0
+SRLN.US,D,20181129,000000,41.0696,41.0983,41.0131,41.0784,1157808.5737992,0
+SRLN.US,D,20181130,000000,41.0596,41.1161,41.0508,41.1082,1298690.3983069,0
+SRLN.US,D,20181203,000000,41.1082,41.1597,41.0596,41.1597,1315055.2801738,0
+SRLN.US,D,20181204,000000,41.1428,41.2161,41.0696,41.1082,1621954.6442918,0
+SRLN.US,D,20181206,000000,41.0319,41.0696,40.8845,41.0596,3500453.3829068,0
+SRLN.US,D,20181207,000000,41.024,41.024,40.7844,40.8042,3475962.121519,0
+SRLN.US,D,20181210,000000,40.7844,40.8488,40.7221,40.7755,1110731.1289325,0
+SRLN.US,D,20181211,000000,40.7221,40.7221,40.6261,40.6508,1040231.1249195,0
+SRLN.US,D,20181212,000000,40.6102,40.6409,40.5261,40.5646,1865029.8580019,0
+SRLN.US,D,20181213,000000,40.5448,40.5835,40.5073,40.5835,845774.79239037,0
+SRLN.US,D,20181214,000000,40.5914,40.5914,40.4815,40.5073,1626358.748047,0
+SRLN.US,D,20181217,000000,40.535,40.5716,40.4102,40.4182,1625480.9576426,0
+SRLN.US,D,20181218,000000,40.4013,40.4182,40.3034,40.3409,1220198.3601399,0
+SRLN.US,D,20181219,000000,40.3409,40.3775,40.0558,40.134,1082113.5455629,0
+SRLN.US,D,20181220,000000,40.1884,40.1974,39.9281,39.9657,4756484.5817198,0
+SRLN.US,D,20181221,000000,39.938,40.1241,39.6242,39.7974,5630061.7942388,0
+SRLN.US,D,20181224,000000,39.7974,39.8569,39.645,39.7043,3206720.8748554,0
+SRLN.US,D,20181226,000000,39.6965,41.0081,39.6965,40.0123,5771371.9077356,0
+SRLN.US,D,20181227,000000,39.938,40.03,39.8479,39.9935,903793.8087886,0
+SRLN.US,D,20181228,000000,39.9935,40.1153,39.8895,39.9657,1025291.5160799,0
+SRLN.US,D,20181231,000000,39.9479,39.9558,39.8251,39.9182,1422713.3944487,0
+SRLN.US,D,20190102,000000,39.8479,39.9657,39.7934,39.9479,1225483.2846462,0
+SRLN.US,D,20190103,000000,39.9093,40.1934,39.9093,40.1419,1275076.9273236,0
+SRLN.US,D,20190104,000000,40.0806,40.9913,40.0806,40.5458,6341512.4322084,0
+SRLN.US,D,20190107,000000,40.6429,40.8676,40.5874,40.8508,858617.40136852,0
+SRLN.US,D,20190108,000000,40.9993,41.2112,40.9993,41.1289,680483.52585357,0
+SRLN.US,D,20190109,000000,41.2032,41.2309,41.0736,41.1111,1261410.0640646,0
+SRLN.US,D,20190110,000000,41.1201,41.1201,40.9201,40.9378,1758682.8736982,0
+SRLN.US,D,20190111,000000,40.928,40.9913,40.8052,40.9815,696623.15195495,0
+SRLN.US,D,20190114,000000,41.0181,41.0181,40.8597,40.9032,457839.91917509,0
+SRLN.US,D,20190115,000000,40.8874,40.9201,40.7864,40.823,764433.21828437,0
+SRLN.US,D,20190116,000000,40.7607,40.8695,40.7329,40.7507,909737.32862715,0
+SRLN.US,D,20190117,000000,40.7963,40.8874,40.7963,40.8597,582223.52656471,0
+SRLN.US,D,20190118,000000,40.8676,40.9557,40.823,40.9468,890549.17382544,0
+SRLN.US,D,20190122,000000,40.9468,40.9993,40.8775,40.8874,860570.96482327,0
+SRLN.US,D,20190123,000000,40.9468,40.9725,40.8775,40.928,333991.67302177,0
+SRLN.US,D,20190124,000000,40.9132,40.9815,40.9082,40.9378,918123.30784192,0
+SRLN.US,D,20190125,000000,40.9815,40.9815,40.9378,40.9636,357145.54143433,0
+SRLN.US,D,20190128,000000,40.9815,40.9815,40.9132,40.9132,620501.85496073,0
+SRLN.US,D,20190129,000000,40.9636,40.9815,40.8943,40.8943,189424.94702334,0
+SRLN.US,D,20190130,000000,40.9557,41.027,40.9201,41.027,307681.19354609,0
+SRLN.US,D,20190131,000000,40.9913,41.027,40.8943,40.9132,898367.46810662,0
+SRLN.US,D,20190201,000000,40.9378,40.9725,40.8508,40.9378,327631.98558065,0
+SRLN.US,D,20190204,000000,40.9201,40.9993,40.9201,40.9913,517341.78518633,0
+SRLN.US,D,20190205,000000,40.9636,41.0834,40.9636,41.0468,395486.49699384,0
+SRLN.US,D,20190206,000000,41.0468,41.1468,41.028,41.1468,1870003.6669219,0
+SRLN.US,D,20190207,000000,41.1032,41.1725,41.0468,41.0646,910165.6176162,0
+SRLN.US,D,20190208,000000,41.1468,41.1557,41.0933,41.1032,573281.98380282,0
+SRLN.US,D,20190211,000000,41.1032,41.1557,41.0557,41.0646,352749.51860336,0
+SRLN.US,D,20190212,000000,41.1299,41.1874,41.028,41.1121,2527263.6263906,0
+SRLN.US,D,20190213,000000,41.1468,41.1804,41.0933,41.0933,952300.56714472,0
+SRLN.US,D,20190214,000000,41.1389,41.1557,41.0933,41.1121,1241699.6795286,0
+SRLN.US,D,20190215,000000,41.1636,41.2775,41.1557,41.2507,1604922.0760529,0
+SRLN.US,D,20190219,000000,41.3082,41.3705,41.2477,41.3537,471794.665363,0
+SRLN.US,D,20190220,000000,41.3805,41.4309,41.3705,41.4061,383577.23477484,0
+SRLN.US,D,20190221,000000,41.4468,41.4566,41.4141,41.4388,924911.28427209,0
+SRLN.US,D,20190222,000000,41.5239,41.6467,41.4754,41.6121,1904857.7036366,0
+SRLN.US,D,20190225,000000,41.6754,41.7022,41.6467,41.6932,1376226.867173,0
+SRLN.US,D,20190226,000000,41.711,41.7863,41.7022,41.7725,533677.37370251,0
+SRLN.US,D,20190227,000000,41.7813,41.8448,41.7368,41.8348,460017.72827977,0
+SRLN.US,D,20190228,000000,41.817,41.8546,41.7893,41.8071,353295.99111061,0
+SRLN.US,D,20190301,000000,41.8546,41.8635,41.7982,41.8348,741721.78047843,0
+SRLN.US,D,20190304,000000,41.8269,41.8269,41.7813,41.8071,1181220.0216745,0
+SRLN.US,D,20190305,000000,41.7982,41.817,41.7725,41.7893,414645.35844489,0
+SRLN.US,D,20190306,000000,41.7982,41.7982,41.7012,41.719,330269.39725613,0
+SRLN.US,D,20190307,000000,41.7368,41.7368,41.6289,41.6379,1294592.3595604,0
+SRLN.US,D,20190308,000000,41.6012,41.6012,41.4546,41.5219,1114204.9162753,0
+SRLN.US,D,20190311,000000,41.5309,41.5487,41.5031,41.5309,812070.26716038,0
+SRLN.US,D,20190312,000000,41.5219,41.5824,41.5219,41.5754,374906.40297773,0
+SRLN.US,D,20190313,000000,41.5754,41.7012,41.5309,41.6744,1146732.6569009,0
+SRLN.US,D,20190314,000000,41.6922,41.6922,41.62,41.6557,184792.55715597,0
+SRLN.US,D,20190315,000000,41.6457,41.6893,41.62,41.6379,547997.78171598,0
+SRLN.US,D,20190318,000000,41.6557,41.6844,41.6457,41.6457,340755.40667898,0
+SRLN.US,D,20190319,000000,41.6844,41.7012,41.6457,41.6457,357502.11222002,0
+SRLN.US,D,20190320,000000,41.6457,41.6844,41.6379,41.6744,374823.57350343,0
+SRLN.US,D,20190321,000000,41.7012,41.7022,41.5824,41.6012,1106619.9586839,0
+SRLN.US,D,20190322,000000,41.5676,41.6457,41.4289,41.4368,1331640.3672284,0
+SRLN.US,D,20190325,000000,41.3953,41.4774,41.3685,41.4546,682954.26846492,0
+SRLN.US,D,20190326,000000,41.421,41.4289,41.3596,41.3953,1996384.2727345,0
+SRLN.US,D,20190327,000000,41.421,41.4735,41.3646,41.3853,2029454.4454053,0
+SRLN.US,D,20190328,000000,41.3785,41.4121,41.3596,41.3596,2110771.7767383,0
+SRLN.US,D,20190329,000000,41.4121,41.5408,41.3735,41.5219,1385444.1714773,0
+SRLN.US,D,20190401,000000,41.5824,41.6853,41.4546,41.6655,577831.5441959,0
+SRLN.US,D,20190402,000000,41.6932,41.7378,41.6754,41.7022,361493.07871937,0
+SRLN.US,D,20190403,000000,41.7566,41.7913,41.711,41.7299,545371.48131145,0
+SRLN.US,D,20190404,000000,41.7735,41.8368,41.7735,41.8278,255312.76347975,0
+SRLN.US,D,20190405,000000,41.8833,41.9219,41.8457,41.9021,348741.38013983,0
+SRLN.US,D,20190408,000000,41.9398,41.9823,41.9398,41.9576,243745.93042889,0
+SRLN.US,D,20190409,000000,41.9646,42.0101,41.9496,41.9576,138230.27121473,0
+SRLN.US,D,20190410,000000,41.9823,42.0348,41.9646,42.0348,359625.37508553,0
+SRLN.US,D,20190411,000000,42.016,42.0645,42.016,42.0645,492505.0642838,0
+SRLN.US,D,20190412,000000,42.0744,42.11,42.0645,42.1002,501554.68940849,0
+SRLN.US,D,20190415,000000,42.11,42.1575,42.0922,42.1477,546931.09970553,0
+SRLN.US,D,20190416,000000,42.1377,42.1754,42.1189,42.1189,576800.21622935,0
+SRLN.US,D,20190417,000000,42.1655,42.1922,42.1189,42.1823,568381.91331729,0
+SRLN.US,D,20190418,000000,42.1655,42.2248,42.1655,42.218,343378.67673689,0
+SRLN.US,D,20190422,000000,42.218,42.2635,42.207,42.2536,649023.47735393,0
+SRLN.US,D,20190423,000000,42.2635,42.308,42.2397,42.308,791947.75548398,0
+SRLN.US,D,20190424,000000,42.3268,42.3466,42.2635,42.2714,664754.00666151,0
+SRLN.US,D,20190425,000000,42.2635,42.3179,42.2635,42.308,178214.68475816,0
+SRLN.US,D,20190426,000000,42.3634,42.3634,42.308,42.3546,236612.49448397,0
+SRLN.US,D,20190429,000000,42.3268,42.41,42.3268,42.3268,718522.45686656,0
+SRLN.US,D,20190430,000000,42.4001,42.4506,42.3892,42.4446,502906.22400128,0
+SRLN.US,D,20190501,000000,42.4536,42.4812,42.4367,42.4724,988902.103744,0
+SRLN.US,D,20190502,000000,42.4812,42.4812,42.4269,42.4724,858507.29877463,0
+SRLN.US,D,20190503,000000,42.4892,42.508,42.4674,42.508,1310421.8801909,0
+SRLN.US,D,20190506,000000,42.4724,42.4981,42.4536,42.4634,615816.93908526,0
+SRLN.US,D,20190507,000000,42.4634,42.4724,42.3378,42.3813,488085.80879541,0
+SRLN.US,D,20190508,000000,42.41,42.41,42.3358,42.3456,640483.96057704,0
+SRLN.US,D,20190509,000000,42.3258,42.3258,42.1863,42.2526,530868.2423852,0
+SRLN.US,D,20190510,000000,42.209,42.3358,42.1527,42.3071,314419.67431479,0
+SRLN.US,D,20190513,000000,42.1912,42.209,42.0724,42.1555,683475.48808366,0
+SRLN.US,D,20190514,000000,42.108,42.2001,42.108,42.1744,333159.33781665,0
+SRLN.US,D,20190515,000000,42.1555,42.3169,42.1269,42.2991,400724.95618534,0
+SRLN.US,D,20190516,000000,42.2526,42.3546,42.2526,42.3456,494534.38640407,0
+SRLN.US,D,20190517,000000,42.3358,42.3546,42.2427,42.3456,262448.21965576,0
+SRLN.US,D,20190520,000000,42.3258,42.3358,42.2328,42.2902,657454.91176801,0
+SRLN.US,D,20190521,000000,42.2526,42.3902,42.2526,42.3902,243450.97669115,0
+SRLN.US,D,20190522,000000,42.3634,42.3813,42.3071,42.3634,459923.78753452,0
+SRLN.US,D,20190523,000000,42.3071,42.3071,42.2238,42.2902,289438.50689,0
+SRLN.US,D,20190524,000000,42.2625,42.2655,42.2328,42.2526,309429.70354618,0
+SRLN.US,D,20190528,000000,42.2526,42.3248,42.2328,42.2625,747058.22087732,0
+SRLN.US,D,20190529,000000,42.209,42.2328,42.1555,42.1912,1733254.2250891,0
+SRLN.US,D,20190530,000000,42.1813,42.1813,42.108,42.1645,178722.77287489,0
+SRLN.US,D,20190531,000000,42.0814,42.1555,42.014,42.014,2114889.0076802,0
+SRLN.US,D,20190603,000000,42.0526,42.0625,41.9922,42.0229,411769.55950193,0
+SRLN.US,D,20190604,000000,42.0724,42.1279,41.9902,42.1279,206043.36789078,0
+SRLN.US,D,20190605,000000,42.118,42.1565,42.0229,42.0625,786140.60124335,0
+SRLN.US,D,20190606,000000,42.118,42.118,42.0724,42.0982,182201.61079534,0
+SRLN.US,D,20190607,000000,42.1279,42.1992,42.118,42.1754,483495.84378073,0
+SRLN.US,D,20190610,000000,42.2011,42.2011,42.0982,42.1754,303435.67793061,0
+SRLN.US,D,20190611,000000,42.1922,42.2318,42.1922,42.218,913100.00326049,0
+SRLN.US,D,20190612,000000,42.2248,42.2714,42.2011,42.21,233499.31838906,0
+SRLN.US,D,20190613,000000,42.2437,42.2813,42.218,42.2536,508129.53145967,0
+SRLN.US,D,20190614,000000,42.2248,42.2338,42.2011,42.2338,141004.04848813,0
+SRLN.US,D,20190617,000000,42.2437,42.2635,42.2011,42.2011,118237.05432748,0
+SRLN.US,D,20190618,000000,42.2536,42.3278,42.1793,42.21,1131122.3313425,0
+SRLN.US,D,20190619,000000,42.2011,42.2536,42.1873,42.2338,596216.65714314,0
+SRLN.US,D,20190620,000000,42.218,42.2635,42.218,42.2536,215888.96406114,0
+SRLN.US,D,20190621,000000,42.2338,42.2635,42.218,42.2248,982449.48567318,0
+SRLN.US,D,20190624,000000,42.2912,42.2912,42.2338,42.2437,512556.86787239,0
+SRLN.US,D,20190625,000000,42.2714,42.2714,42.1823,42.21,278314.10444574,0
+SRLN.US,D,20190626,000000,42.2338,42.2338,42.1427,42.2248,704805.0878306,0
+SRLN.US,D,20190627,000000,42.2635,42.309,42.2288,42.309,443471.02561569,0
+SRLN.US,D,20190628,000000,42.2635,42.3189,42.2536,42.2714,797883.19439822,0
+SRLN.US,D,20190701,000000,42.512,42.512,42.3426,42.3843,786273.93649466,0
+SRLN.US,D,20190702,000000,42.3931,42.3931,42.3189,42.3754,395683.46952418,0
+SRLN.US,D,20190703,000000,42.3931,42.3931,42.3476,42.3654,264061.37417346,0
+SRLN.US,D,20190705,000000,42.3754,42.3843,42.3566,42.3754,232669.00341501,0
+SRLN.US,D,20190708,000000,42.3476,42.3931,42.3476,42.3931,126954.35143944,0
+SRLN.US,D,20190709,000000,42.3754,42.4219,42.3398,42.3476,307179.16612261,0
+SRLN.US,D,20190710,000000,42.4031,42.4377,42.3308,42.3843,279019.16509281,0
+SRLN.US,D,20190711,000000,42.3476,42.4219,42.3476,42.4219,236057.9410524,0
+SRLN.US,D,20190712,000000,42.3931,42.4219,42.3754,42.4219,490363.61933857,0
+SRLN.US,D,20190715,000000,42.4466,42.4832,42.4328,42.4832,188859.28232083,0
+SRLN.US,D,20190716,000000,42.512,42.512,42.4298,42.4377,558557.52957327,0
+SRLN.US,D,20190717,000000,42.4754,42.5397,42.4754,42.5397,359692.04271118,0
+SRLN.US,D,20190718,000000,42.5219,42.5397,42.5021,42.5307,245936.87103559,0
+SRLN.US,D,20190719,000000,42.512,42.5397,42.4664,42.4832,187146.12636465,0
+SRLN.US,D,20190722,000000,42.4754,42.5219,42.4754,42.5021,202902.91867628,0
+SRLN.US,D,20190723,000000,42.5397,42.5397,42.4754,42.4832,363628.46297135,0
+SRLN.US,D,20190724,000000,42.5021,42.5219,42.4922,42.4922,582485.14648962,0
+SRLN.US,D,20190725,000000,42.4922,42.5307,42.4922,42.5021,313786.33187108,0
+SRLN.US,D,20190726,000000,42.5307,42.605,42.5307,42.605,458996.50146862,0
+SRLN.US,D,20190729,000000,42.6238,42.6951,42.605,42.6951,378546.85938462,0
+SRLN.US,D,20190730,000000,42.6585,42.7248,42.6585,42.7248,672021.78797329,0
+SRLN.US,D,20190731,000000,42.7338,42.7416,42.6673,42.705,206029.22627321,0
+SRLN.US,D,20190801,000000,42.705,42.7694,42.6941,42.7595,763072.59265172,0
+SRLN.US,D,20190802,000000,42.7595,42.7595,42.5753,42.6585,9069841.5771077,0
+SRLN.US,D,20190805,000000,42.614,42.6189,42.4654,42.5298,596551.00538695,0
+SRLN.US,D,20190806,000000,42.5011,42.5743,42.4832,42.5011,519001.40501889,0
+SRLN.US,D,20190807,000000,42.4912,42.5555,42.4456,42.4654,906736.2753572,0
+SRLN.US,D,20190808,000000,42.4456,42.4912,42.4377,42.4912,317337.89811043,0
+SRLN.US,D,20190809,000000,42.4556,42.4744,42.3823,42.4011,828916.9741399,0
+SRLN.US,D,20190812,000000,42.3823,42.3912,42.3258,42.3358,536511.75790832,0
+SRLN.US,D,20190813,000000,42.3634,42.3734,42.3258,42.3546,713591.0727993,0
+SRLN.US,D,20190814,000000,42.3546,42.3546,42.2893,42.2981,382122.66839694,0
+SRLN.US,D,20190815,000000,42.2695,42.2695,42.2318,42.2417,239024.65039397,0
+SRLN.US,D,20190816,000000,42.2516,42.2893,42.206,42.2516,209562.61043285,0
+SRLN.US,D,20190819,000000,42.3071,42.3634,42.2793,42.3258,289390.02134408,0
+SRLN.US,D,20190820,000000,42.3456,42.3704,42.3258,42.3358,985167.70659187,0
+SRLN.US,D,20190821,000000,42.3456,42.4109,42.3456,42.3912,471992.64800888,0
+SRLN.US,D,20190822,000000,42.4011,42.4288,42.3823,42.4109,310331.73672358,0
+SRLN.US,D,20190823,000000,42.4288,42.4337,42.2981,42.3258,656098.32659751,0
+SRLN.US,D,20190826,000000,42.3823,42.4288,42.3358,42.4288,302812.4366423,0
+SRLN.US,D,20190827,000000,42.4456,42.4456,42.3912,42.4456,420916.15571848,0
+SRLN.US,D,20190828,000000,42.4654,42.4744,42.4288,42.4456,224057.76843478,0
+SRLN.US,D,20190829,000000,42.4377,42.5011,42.4377,42.4912,510659.87088788,0
+SRLN.US,D,20190830,000000,42.5209,42.5209,42.4377,42.4456,152153.7038209,0
+SRLN.US,D,20190903,000000,42.511,42.511,42.3061,42.4061,568353.63008217,0
+SRLN.US,D,20190904,000000,42.4912,42.5952,42.4506,42.5209,142474.77671467,0
+SRLN.US,D,20190905,000000,42.5298,42.605,42.5209,42.5763,487050.4403667,0
+SRLN.US,D,20190906,000000,42.615,42.6427,42.5763,42.6238,161806.36792309,0
+SRLN.US,D,20190909,000000,42.6595,42.7516,42.6525,42.7258,300025.52786688,0
+SRLN.US,D,20190910,000000,42.7614,42.7981,42.7436,42.7981,194972.50157014,0
+SRLN.US,D,20190911,000000,42.8367,42.8901,42.7981,42.8812,1167044.0601832,0
+SRLN.US,D,20190912,000000,42.8564,42.9762,42.8268,42.9387,316503.54267423,0
+SRLN.US,D,20190913,000000,42.9575,43.004,42.9189,42.9575,825784.60584974,0
+SRLN.US,D,20190916,000000,42.9674,42.9941,42.9189,42.9674,816633.96917102,0
+SRLN.US,D,20190917,000000,42.9762,43.0109,42.9762,43.004,147082.92380908,0
+SRLN.US,D,20190918,000000,42.9762,43.0208,42.9189,43.004,268914.97934415,0
+SRLN.US,D,20190919,000000,42.9762,43.004,42.9674,42.9762,417649.44206145,0
+SRLN.US,D,20190920,000000,42.9674,43.0208,42.9367,43.0208,242270.15162465,0
+SRLN.US,D,20190923,000000,43.0208,43.0407,42.9575,43.0109,463311.71505637,0
+SRLN.US,D,20190924,000000,43.0307,43.0307,42.9762,42.9842,140144.44016342,0
+SRLN.US,D,20190925,000000,42.9941,43.007,42.9674,43.004,113954.16443702,0
+SRLN.US,D,20190926,000000,42.9941,43.0307,42.9327,42.9842,211084.85455193,0
+SRLN.US,D,20190927,000000,42.9674,43.004,42.9089,42.9674,186944.1032566,0
+SRLN.US,D,20190930,000000,42.9674,42.9762,42.9485,42.9762,151548.64461232,0
+SRLN.US,D,20191001,000000,42.9941,43.004,42.9387,42.9387,383317.63508101,0
+SRLN.US,D,20191002,000000,42.8644,42.9327,42.7881,42.8258,517464.0091667,0
+SRLN.US,D,20191003,000000,42.7881,42.807,42.7506,42.807,428944.55403201,0
+SRLN.US,D,20191004,000000,42.7783,42.8357,42.7575,42.807,450083.24194186,0
+SRLN.US,D,20191007,000000,42.7426,42.7703,42.6951,42.7506,373217.48979451,0
+SRLN.US,D,20191008,000000,42.7248,42.7338,42.6486,42.705,288358.69337753,0
+SRLN.US,D,20191009,000000,42.6763,42.7248,42.6318,42.6318,150896.10997335,0
+SRLN.US,D,20191010,000000,42.613,42.6228,42.509,42.5457,715246.65216969,0
+SRLN.US,D,20191011,000000,42.5644,42.6318,42.5278,42.6228,1782573.1163396,0
+SRLN.US,D,20191014,000000,42.603,42.6575,42.5832,42.6228,313355.01253541,0
+SRLN.US,D,20191015,000000,42.6228,42.6862,42.6228,42.6763,252031.90820517,0
+SRLN.US,D,20191016,000000,42.6951,42.7149,42.5457,42.5932,512066.96183539,0
+SRLN.US,D,20191017,000000,42.6575,42.7338,42.6228,42.6951,283871.76014794,0
+SRLN.US,D,20191018,000000,42.7149,42.7783,42.705,42.7426,372897.28316827,0
+SRLN.US,D,20191021,000000,42.7971,42.8357,42.7881,42.807,226249.71915702,0
+SRLN.US,D,20191022,000000,42.8554,42.8644,42.8258,42.8554,299609.36026432,0
+SRLN.US,D,20191023,000000,42.8554,42.8644,42.8258,42.8357,246924.76403391,0
+SRLN.US,D,20191024,000000,42.8554,42.8991,42.8456,42.8456,216429.37587515,0
+SRLN.US,D,20191025,000000,42.8357,42.8812,42.8357,42.8812,181342.00247063,0
+SRLN.US,D,20191028,000000,42.8991,42.9089,42.8456,42.8554,175467.17048881,0
+SRLN.US,D,20191029,000000,42.8554,42.8991,42.8159,42.8357,292995.12370706,0
+SRLN.US,D,20191030,000000,42.8357,42.8357,42.7426,42.8357,324540.02191209,0
+SRLN.US,D,20191031,000000,42.807,42.8456,42.7149,42.7605,260836.0752536,0
+SRLN.US,D,20191101,000000,42.7971,42.9001,42.7971,42.8911,1177705.8297101,0
+SRLN.US,D,20191104,000000,42.8822,42.9495,42.8822,42.8911,470104.74206424,0
+SRLN.US,D,20191105,000000,42.9297,42.9397,42.8822,42.9099,570119.31204644,0
+SRLN.US,D,20191106,000000,42.9199,42.9199,42.8644,42.8644,817049.12665805,0
+SRLN.US,D,20191107,000000,42.8911,42.9199,42.8644,42.9099,2908527.6965784,0
+SRLN.US,D,20191108,000000,42.9199,42.995,42.8822,42.9684,360600.13658182,0
+SRLN.US,D,20191111,000000,42.995,43.0119,42.9495,42.9584,543093.67076829,0
+SRLN.US,D,20191112,000000,42.9684,43.004,42.9584,42.995,274159.49922889,0
+SRLN.US,D,20191113,000000,43.0119,43.0218,42.9772,43.0119,905262.51678405,0
+SRLN.US,D,20191114,000000,43.0119,43.0218,42.995,43.0119,388953.0696798,0
+SRLN.US,D,20191115,000000,43.0416,43.0515,43.0119,43.0416,296856.79541727,0
+SRLN.US,D,20191118,000000,43.0119,43.0605,43.0119,43.0515,333132.06469706,0
+SRLN.US,D,20191119,000000,43.0605,43.0605,43.0218,43.0416,238249.89177464,0
+SRLN.US,D,20191120,000000,43.0605,43.0605,43.004,43.0317,231756.8690822,0
+SRLN.US,D,20191121,000000,43.0515,43.0515,42.995,43.0515,155101.22096722,0
+SRLN.US,D,20191122,000000,43.0119,43.1436,43.004,43.1356,319441.96878068,0
+SRLN.US,D,20191125,000000,43.106,43.1821,43.0802,43.1821,176974.26287479,0
+SRLN.US,D,20191126,000000,43.1821,43.2109,43.1733,43.2109,602325.8359303,0
+SRLN.US,D,20191127,000000,43.201,43.2476,43.1921,43.2297,665692.40399836,0
+SRLN.US,D,20191129,000000,43.2297,43.2752,43.2149,43.2752,345780.73149149,0
+SRLN.US,D,20191202,000000,43.2574,43.2574,43.201,43.2297,564691.96124892,0
+SRLN.US,D,20191203,000000,43.2198,43.2198,43.1148,43.1921,813356.14424306,0
+SRLN.US,D,20191204,000000,43.2198,43.3029,43.2198,43.3029,574201.18894441,0
+SRLN.US,D,20191205,000000,43.3307,43.3881,43.3039,43.3782,460604.60540863,0
+SRLN.US,D,20191206,000000,43.4079,43.5208,43.3802,43.493,747330.95207318,0
+SRLN.US,D,20191209,000000,43.4178,43.5118,43.4178,43.4832,576304.24949911,0
+SRLN.US,D,20191210,000000,43.493,43.5208,43.4554,43.5208,538713.80978596,0
+SRLN.US,D,20191211,000000,43.5564,43.5673,43.5297,43.5366,281085.86148806,0
+SRLN.US,D,20191212,000000,43.5366,43.6336,43.5366,43.6238,1206043.611075,0
+SRLN.US,D,20191213,000000,43.6426,43.6891,43.6336,43.6891,323507.68383,0
+SRLN.US,D,20191216,000000,43.6989,43.7455,43.6713,43.7277,216015.22850367,0
+SRLN.US,D,20191217,000000,43.7732,43.7732,43.7277,43.7366,293109.26676311,0
+SRLN.US,D,20191218,000000,43.7455,43.8395,43.7188,43.7999,640170.82475958,0
+SRLN.US,D,20191219,000000,43.7999,43.897,43.7999,43.887,593534.80038391,0
+SRLN.US,D,20191220,000000,43.887,43.988,43.887,43.9068,1035738.1309966,0
+SRLN.US,D,20191223,000000,43.9445,43.9445,43.9068,43.9158,144156.61908911,0
+SRLN.US,D,20191224,000000,43.9524,43.9524,43.9158,43.9158,295577.98914336,0
+SRLN.US,D,20191226,000000,43.9247,43.9742,43.9068,43.9445,287533.42898118,0
+SRLN.US,D,20191227,000000,43.9524,43.9712,43.887,43.897,654602.34548247,0
+SRLN.US,D,20191230,000000,43.9247,43.9485,43.8099,43.897,737722.73305477,0
+SRLN.US,D,20191231,000000,43.9158,43.9345,43.8395,43.9247,493836.39656579,0
+SRLN.US,D,20200102,000000,43.9445,44.0148,43.9247,44.0078,380072.13385033,0
+SRLN.US,D,20200103,000000,43.9524,44.0078,43.9445,43.9791,187370.37201457,0
+SRLN.US,D,20200106,000000,43.9712,44.0474,43.9445,44.0178,709216.26239467,0
+SRLN.US,D,20200107,000000,44.0178,44.0375,43.988,44.0276,167264.02218681,0
+SRLN.US,D,20200108,000000,44.0375,44.0751,44.0078,44.0474,529773.27713962,0
+SRLN.US,D,20200109,000000,44.0751,44.1226,44.0563,44.1226,430018.30685125,0
+SRLN.US,D,20200110,000000,44.0939,44.1326,44.0851,44.0939,361230.44867891,0
+SRLN.US,D,20200113,000000,44.0939,44.1326,44.0653,44.1039,363347.65085118,0
+SRLN.US,D,20200114,000000,44.0939,44.0939,44.0563,44.0851,723370.001344,0
+SRLN.US,D,20200115,000000,44.0751,44.1226,44.0653,44.0939,245472.2178871,0
+SRLN.US,D,20200116,000000,44.1226,44.1326,44.0474,44.0653,845937.42099233,0
+SRLN.US,D,20200117,000000,44.0653,44.1326,44.0653,44.0851,952539.96452775,0
+SRLN.US,D,20200121,000000,44.0851,44.1414,44.0851,44.0939,513080.10772221,0
+SRLN.US,D,20200122,000000,44.1039,44.1781,44.0851,44.0851,309879.20496157,0
+SRLN.US,D,20200123,000000,44.0939,44.1603,44.0751,44.1326,737934.85731821,0
+SRLN.US,D,20200124,000000,44.1226,44.1514,44.0178,44.0375,407455.35602972,0
+SRLN.US,D,20200127,000000,43.988,43.988,43.9158,43.9524,563536.38907094,0
+SRLN.US,D,20200128,000000,44.0178,44.0178,43.9158,43.9158,395476.39583844,0
+SRLN.US,D,20200129,000000,43.9613,43.998,43.9158,43.9158,209803.01793142,0
+SRLN.US,D,20200130,000000,43.9613,44.0474,43.9068,43.9791,365381.01343361,0
+SRLN.US,D,20200131,000000,43.9445,43.9722,43.8395,43.8494,387145.97297838,0
+SRLN.US,D,20200203,000000,43.9068,43.9445,43.8099,43.8584,466182.46342163,0
+SRLN.US,D,20200204,000000,43.9247,43.9603,43.8772,43.9345,451373.1594867,0
+SRLN.US,D,20200205,000000,43.9345,43.9712,43.9068,43.9068,205737.30288209,0
+SRLN.US,D,20200206,000000,43.9247,43.9623,43.887,43.9068,347788.84118541,0
+SRLN.US,D,20200207,000000,43.9247,43.9445,43.887,43.9158,326111.76169264,0
+SRLN.US,D,20200210,000000,43.9158,43.9712,43.9158,43.9158,267036.16443937,0
+SRLN.US,D,20200211,000000,43.9445,43.9801,43.9247,43.9345,303899.32096356,0
+SRLN.US,D,20200212,000000,43.989,44.0385,43.9158,43.989,232444.75776508,0
+SRLN.US,D,20200213,000000,44.0088,44.0385,44.0088,44.0286,154009.28606825,0
+SRLN.US,D,20200214,000000,44.0385,44.1049,44.0286,44.0563,138781.79429969,0
+SRLN.US,D,20200218,000000,44.0761,44.1049,44.0286,44.1049,431632.4714845,0
+SRLN.US,D,20200219,000000,44.0949,44.1336,44.0949,44.1336,332366.39711758,0
+SRLN.US,D,20200220,000000,44.1524,44.1712,44.0949,44.1148,316324.75222361,0
+SRLN.US,D,20200221,000000,44.0949,44.1979,44.0663,44.1236,380413.55290293,0
+SRLN.US,D,20200224,000000,43.9623,43.9801,43.897,43.897,295609.30272511,0
+SRLN.US,D,20200225,000000,43.9712,43.994,43.8099,43.8584,362173.89659346,0
+SRLN.US,D,20200226,000000,43.887,43.9247,43.7168,43.7445,982832.31946292,0
+SRLN.US,D,20200227,000000,43.6871,43.6871,43.2426,43.3465,3235848.5665728,0
+SRLN.US,D,20200228,000000,43.0911,43.1773,42.9109,43.0238,2162734.1403574,0
+SRLN.US,D,20200302,000000,42.7595,43.0436,42.6179,43.0139,1764434.4715841,0
+SRLN.US,D,20200303,000000,43.0535,43.1575,43.0139,43.0139,563284.87030143,0
+SRLN.US,D,20200304,000000,43.205,43.4317,43.1773,43.3267,1619720.2687168,0
+SRLN.US,D,20200305,000000,43.2139,43.2139,42.7773,42.8644,1099590.5646395,0
+SRLN.US,D,20200306,000000,42.6466,42.7268,42.1545,42.4764,1333708.0737392,0
+SRLN.US,D,20200309,000000,40.922,41.5754,39.4341,41.0448,2970914.4525725,0
+SRLN.US,D,20200310,000000,41.2428,42.1744,41.0547,42.0011,2284866.2002079,0
+SRLN.US,D,20200311,000000,41.9368,41.9368,40.5448,40.6112,1101492.6122017,0
+SRLN.US,D,20200312,000000,39.641,40.044,38.355,38.7638,1942618.8528761,0
+SRLN.US,D,20200313,000000,39.3964,40.2786,39.3331,40.2023,1834428.4077114,0
+SRLN.US,D,20200316,000000,38.6787,39.3421,37.8155,38.2144,1455053.2535839,0
+SRLN.US,D,20200317,000000,38.0076,39.5212,37.7422,39.0084,1666252.2511918,0
+SRLN.US,D,20200318,000000,38.2144,38.6965,36.6423,37.6155,1661749.1561136,0
+SRLN.US,D,20200319,000000,37.4086,37.5462,35.987,36.28,900032.13851687,0
+SRLN.US,D,20200320,000000,35.3821,37.076,35.3821,36.2998,744032.92483442,0
+SRLN.US,D,20200323,000000,36.0048,36.1216,34.1041,34.1516,605565.27646774,0
+SRLN.US,D,20200324,000000,34.3407,35.5137,34.3407,35.3455,575929.4966337,0
+SRLN.US,D,20200325,000000,35.1633,37.0195,35.1633,36.5552,684642.17153259,0
+SRLN.US,D,20200326,000000,36.8294,38.3165,36.8294,37.8254,810096.50139483,0
+SRLN.US,D,20200327,000000,37.6927,37.9888,36.7186,37.0858,1740271.497747,0
+SRLN.US,D,20200330,000000,37.2195,38.0343,37.1046,37.7224,582730.60456589,0
+SRLN.US,D,20200331,000000,37.8808,38.4798,37.8155,37.8907,1238320.8430467,0
+SRLN.US,D,20200401,000000,37.8155,37.9888,36.6067,36.8245,1915665.9399168,0
+SRLN.US,D,20200402,000000,36.6938,38.3956,36.6938,37.769,1292650.9174921,0
+SRLN.US,D,20200403,000000,37.8055,37.8888,36.4364,36.8443,3117364.0339379,0
+SRLN.US,D,20200406,000000,37.3779,38.6629,37.3779,38.3758,1468518.0937348,0
+SRLN.US,D,20200407,000000,38.6728,39.5975,38.552,39.2233,4721234.5797133,0
+SRLN.US,D,20200408,000000,39.3757,39.7578,39.1292,39.5875,1637643.7588623,0
+SRLN.US,D,20200409,000000,40.3469,42.0031,39.9855,40.3182,1308760.2401272,0
+SRLN.US,D,20200413,000000,40.3934,40.5558,39.64,40.0618,763172.5940902,0
+SRLN.US,D,20200414,000000,40.1172,40.3469,39.937,40.2796,772644.44751069,0
+SRLN.US,D,20200415,000000,40.0993,40.2796,39.7183,40.0697,844122.24336659,0
+SRLN.US,D,20200416,000000,40.045,40.2142,39.6727,39.8598,812769.2671142,0
+SRLN.US,D,20200417,000000,40.1648,40.1746,39.9568,40.0993,518582.2070697,0
+SRLN.US,D,20200420,000000,40.0618,40.0993,39.8687,39.937,471906.78818796,0
+SRLN.US,D,20200421,000000,39.8162,39.9271,39.252,39.4321,622633.19875056,0
+SRLN.US,D,20200422,000000,39.5192,39.5816,39.3569,39.4707,625744.35461438,0
+SRLN.US,D,20200423,000000,39.5588,39.7578,39.3757,39.5292,1359454.9087435,0
+SRLN.US,D,20200424,000000,39.6133,39.7083,39.4163,39.4905,542777.50460421,0
+SRLN.US,D,20200427,000000,39.5787,39.6588,39.441,39.5975,943055.98972078,0
+SRLN.US,D,20200428,000000,39.6053,39.7281,39.5143,39.6598,416182.75429708,0
+SRLN.US,D,20200429,000000,39.7964,40.0697,39.6895,39.937,710626.38368879,0
+SRLN.US,D,20200430,000000,39.7964,39.937,39.5004,39.7479,1049487.8237299,0
+SRLN.US,D,20200501,000000,39.6698,39.7381,39.0629,39.2718,4878185.3222347,0
+SRLN.US,D,20200504,000000,39.242,39.441,39.0629,39.0827,574159.77420726,0
+SRLN.US,D,20200505,000000,39.3301,39.5875,39.2035,39.5787,1185570.5893061,0
+SRLN.US,D,20200506,000000,39.5875,39.6698,39.4609,39.5292,448858.98190714,0
+SRLN.US,D,20200507,000000,39.6895,39.6895,39.5568,39.6212,844142.44567739,0
+SRLN.US,D,20200508,000000,39.6994,39.8627,39.5975,39.7183,586062.97573302,0
+SRLN.US,D,20200511,000000,39.6301,39.8162,39.6301,39.7677,265713.92319724,0
+SRLN.US,D,20200512,000000,39.8064,39.8687,39.7083,39.7381,153372.91327793,0
+SRLN.US,D,20200513,000000,39.8687,39.8687,39.6598,39.7083,346286.79937713,0
+SRLN.US,D,20200514,000000,39.6895,39.7578,39.4905,39.5787,514613.46311224,0
+SRLN.US,D,20200515,000000,39.549,39.6291,39.4124,39.5292,377442.80309919,0
+SRLN.US,D,20200518,000000,39.65,39.9667,39.65,39.8439,417192.86983729,0
+SRLN.US,D,20200519,000000,39.8875,40.0251,39.8687,39.9568,438838.63574832,0
+SRLN.US,D,20200520,000000,40.1172,40.2528,40.035,40.2142,838854.49082443,0
+SRLN.US,D,20200521,000000,40.2429,40.4192,40.2429,40.3567,276549.432597,0
+SRLN.US,D,20200522,000000,40.3934,40.5656,40.3746,40.5656,284992.98839757,0
+SRLN.US,D,20200526,000000,40.6795,40.8627,40.6706,40.8132,468070.36936627,0
+SRLN.US,D,20200527,000000,40.8627,41.0508,40.822,41.0221,255952.16661671,0
+SRLN.US,D,20200528,000000,41.0023,41.3378,41.0023,41.2102,227317.41128301,0
+SRLN.US,D,20200529,000000,41.22,41.22,40.9547,41.0309,510708.35643382,0
+SRLN.US,D,20200601,000000,41.1299,41.2705,40.9448,41.1844,488912.08330729,0
+SRLN.US,D,20200602,000000,41.2804,41.4794,41.1656,41.4794,426436.43714568,0
+SRLN.US,D,20200603,000000,41.616,41.7774,41.4329,41.7378,752796.68726122,0
+SRLN.US,D,20200604,000000,41.6635,41.6932,41.5191,41.6349,136359.53723428,0
+SRLN.US,D,20200605,000000,41.8546,42.214,41.8318,42.0061,501057.71256271,0
+SRLN.US,D,20200608,000000,42.1507,42.2358,42.1012,42.1992,383429.75790597,0
+SRLN.US,D,20200609,000000,42.2733,42.2733,41.8546,42.0833,420202.00403155,0
+SRLN.US,D,20200610,000000,42.1892,42.2733,41.9408,42.0744,472904.78234168,0
+SRLN.US,D,20200611,000000,41.3576,41.4893,41.0408,41.1577,1948315.9045228,0
+SRLN.US,D,20200612,000000,41.4893,41.6437,41.3576,41.6259,726003.37255732,0
+SRLN.US,D,20200615,000000,41.4508,41.8546,41.3675,41.7576,400293.63684968,0
+SRLN.US,D,20200616,000000,41.8546,41.9596,41.7289,41.8724,368271.96410968,0
+SRLN.US,D,20200617,000000,41.8635,42.1012,41.7774,41.9121,283183.87146506,0
+SRLN.US,D,20200618,000000,42.0447,42.0447,41.7289,41.8448,284266.71532416,0
+SRLN.US,D,20200619,000000,41.8635,42.0447,41.7675,41.8448,486078.70921702,0
+SRLN.US,D,20200622,000000,41.9408,42.0348,41.7358,41.9121,441636.65579468,0
+SRLN.US,D,20200623,000000,41.9684,42.1012,41.6932,42.0744,598694.47056327,0
+SRLN.US,D,20200624,000000,42.0447,42.0447,41.5487,41.7576,547921.01293493,0
+SRLN.US,D,20200625,000000,41.7675,41.7873,41.5764,41.6061,278530.26917134,0
+SRLN.US,D,20200626,000000,41.616,41.616,41.1844,41.221,703947.49973696,0
+SRLN.US,D,20200629,000000,41.2112,41.2903,41.1101,41.1477,515697.31708688,0
+SRLN.US,D,20200630,000000,41.1844,41.4606,41.1003,41.4606,555793.85345527,0
+SRLN.US,D,20200701,000000,41.328,41.6635,41.2745,41.6447,431235.49607719,0
+SRLN.US,D,20200702,000000,41.8943,41.8943,41.5676,41.711,391233.91056958,0
+SRLN.US,D,20200706,000000,41.8269,41.8843,41.6834,41.8655,448057.96028375,0
+SRLN.US,D,20200707,000000,41.8269,41.8943,41.6447,41.6922,214198.03064685,0
+SRLN.US,D,20200708,000000,41.6269,41.8081,41.424,41.4794,624727.1682654,0
+SRLN.US,D,20200709,000000,41.5388,41.5676,41.3675,41.4408,601334.91258536,0
+SRLN.US,D,20200710,000000,41.4408,41.5874,41.424,41.5874,522235.79497862,0
+SRLN.US,D,20200713,000000,41.5388,41.7487,41.4408,41.5874,189271.40946123,0
+SRLN.US,D,20200714,000000,41.6635,41.7685,41.617,41.72,327996.63729067,0
+SRLN.US,D,20200715,000000,41.8843,41.9704,41.7774,41.9328,392476.35268403,0
+SRLN.US,D,20200716,000000,41.9328,41.9606,41.7388,41.8368,437854.78321215,0
+SRLN.US,D,20200717,000000,41.9804,42.1338,41.9041,42.0279,531945.02555106,0
+SRLN.US,D,20200720,000000,42.1041,42.3061,42.0179,42.2298,704241.44335916,0
+SRLN.US,D,20200721,000000,42.3061,42.4129,42.2496,42.3248,526731.81924806,0
+SRLN.US,D,20200722,000000,42.4031,42.4991,42.2595,42.4129,912843.43391328,0
+SRLN.US,D,20200723,000000,42.4417,42.4614,42.2397,42.316,317493.45590363,0
+SRLN.US,D,20200724,000000,42.3546,42.4109,42.2397,42.316,554249.3867943,0
+SRLN.US,D,20200727,000000,42.4129,42.4328,42.2971,42.3833,725507.40582708,0
+SRLN.US,D,20200728,000000,42.4516,42.4714,42.2971,42.4129,176771.22965121,0
+SRLN.US,D,20200729,000000,42.4714,42.4802,42.2971,42.4802,114346.08926661,0
+SRLN.US,D,20200730,000000,42.4129,42.5743,42.2773,42.4802,318689.43270322,0
+SRLN.US,D,20200731,000000,42.4516,42.5367,42.3634,42.4129,114396.59504362,0
+SRLN.US,D,20200803,000000,42.509,42.6931,42.2863,42.5555,1542205.0122771,0
+SRLN.US,D,20200804,000000,42.5377,42.6238,42.3634,42.5555,192021.95407721,0
+SRLN.US,D,20200805,000000,42.6535,42.7496,42.4516,42.6833,746617.8105018,0
+SRLN.US,D,20200806,000000,42.7496,42.8604,42.6437,42.7971,749919.87820272,0
+SRLN.US,D,20200807,000000,42.7416,42.7971,42.6733,42.7496,393798.59392617,0
+SRLN.US,D,20200810,000000,42.807,42.8357,42.7496,42.8258,287289.99113599,0
+SRLN.US,D,20200811,000000,42.8654,42.9139,42.7595,42.7971,308799.39144909,0
+SRLN.US,D,20200812,000000,42.8941,42.9812,42.7881,42.7971,258328.96848281,0
+SRLN.US,D,20200813,000000,42.8654,42.9436,42.7595,42.8554,110765.22967659,0
+SRLN.US,D,20200814,000000,42.8554,42.9337,42.7703,42.8654,94023.574713253,0
+SRLN.US,D,20200817,000000,42.9337,42.9822,42.7803,42.9822,263881.57360731,0
+SRLN.US,D,20200818,000000,43.002,43.002,42.8554,42.9922,109400.56358178,0
+SRLN.US,D,20200819,000000,42.904,43.0585,42.8554,42.8554,331374.4636571,0
+SRLN.US,D,20200820,000000,42.9436,43.009,42.8852,42.9436,260651.22410974,0
+SRLN.US,D,20200821,000000,42.9624,43.0585,42.8763,43.002,144859.65950509,0
+SRLN.US,D,20200824,000000,42.9624,43.009,42.8654,42.9337,169029.70415108,0
+SRLN.US,D,20200825,000000,42.9822,43.0485,42.8941,43.0485,336646.25666144,0
+SRLN.US,D,20200826,000000,43.0773,43.1545,42.9922,43.106,193705.81668272,0
+SRLN.US,D,20200827,000000,43.1158,43.1941,42.9922,43.096,186138.03105552,0
+SRLN.US,D,20200828,000000,43.204,43.2693,43.1208,43.2614,318211.64805272,0
+SRLN.US,D,20200831,000000,43.2228,43.3188,43.2129,43.2129,583466.9787947,0
+SRLN.US,D,20200901,000000,43.1643,43.2891,43.1545,43.204,1309493.5840094,0
+SRLN.US,D,20200902,000000,43.2317,43.2416,43.1693,43.2228,184900.63951877,0
+SRLN.US,D,20200903,000000,43.1643,43.2317,42.9139,42.9337,711000.12643867,0
+SRLN.US,D,20200904,000000,43.0773,43.2228,42.8941,43.0387,379488.28706809,0
+SRLN.US,D,20200908,000000,43.0585,43.0585,42.8753,42.9624,307584.22245423,0
+SRLN.US,D,20200909,000000,42.9624,43.1545,42.9624,43.1158,463644.0430691,0
+SRLN.US,D,20200910,000000,43.1743,43.2792,43.1258,43.2228,321529.87760228,0
+SRLN.US,D,20200911,000000,43.1941,43.3188,43.1643,43.3188,143064.68419015,0
+SRLN.US,D,20200914,000000,43.3475,43.4247,43.3426,43.4158,168024.63918859,0
+SRLN.US,D,20200915,000000,43.4633,43.4822,43.3674,43.4247,135042.34656985,0
+SRLN.US,D,20200916,000000,43.4247,43.6178,43.3722,43.5218,1514349.0560249,0
+SRLN.US,D,20200917,000000,43.4247,43.5693,43.4247,43.5307,650918.45410735,0
+SRLN.US,D,20200918,000000,43.5218,43.5218,43.3475,43.492,394101.62858823,0
+SRLN.US,D,20200921,000000,43.4059,43.4633,43.1643,43.2416,186892.58736405,0
+SRLN.US,D,20200922,000000,43.2614,43.2614,43.1643,43.2515,89313.405949282,0
+SRLN.US,D,20200923,000000,43.2515,43.2792,42.9436,42.9624,513676.07589093,0
+SRLN.US,D,20200924,000000,43.106,43.106,42.8654,42.9624,765567.57803602,0
+SRLN.US,D,20200925,000000,42.8852,42.9723,42.7496,42.8941,914614.16645526,0
+SRLN.US,D,20200928,000000,42.8357,43.0287,42.7595,43.002,787636.58235839,0
+SRLN.US,D,20200929,000000,43.0387,43.0773,42.8852,43.0485,397256.21942028,0
+SRLN.US,D,20200930,000000,43.0773,43.2693,43.0673,43.1158,483402.91315103,0
+SRLN.US,D,20201001,000000,43.0287,43.2802,43.0287,43.204,332672.46212627,0
+SRLN.US,D,20201002,000000,43.1258,43.1258,43.0287,43.1258,516479.14651499,0
+SRLN.US,D,20201005,000000,43.1643,43.2802,43.106,43.2802,1078604.4041763,0
+SRLN.US,D,20201006,000000,43.2703,43.2802,42.8842,43.1258,910353.49910667,0
+SRLN.US,D,20201007,000000,43.1841,43.3198,42.9812,43.2524,392460.19083539,0
+SRLN.US,D,20201008,000000,43.3287,43.3287,43.2326,43.2802,280998.99155161,0
+SRLN.US,D,20201009,000000,43.2426,43.3584,43.2326,43.2703,2065322.6381224,0
+SRLN.US,D,20201012,000000,43.3674,43.6,43.2703,43.4168,333417.92739494,0
+SRLN.US,D,20201013,000000,43.3485,43.4089,43.0872,43.1545,387965.17668149,0
+SRLN.US,D,20201014,000000,43.2326,43.3347,43.1584,43.1841,359517.29272272,0
+SRLN.US,D,20201015,000000,43.2703,43.2703,43.1158,43.2524,601174.30421447,0
+SRLN.US,D,20201016,000000,43.2524,43.3337,43.106,43.1158,615062.38277673,0
+SRLN.US,D,20201019,000000,43.1743,43.2901,43.1148,43.1258,441120.48675363,0
+SRLN.US,D,20201020,000000,43.1456,43.3485,43.1456,43.3,281456.57389131,0
+SRLN.US,D,20201021,000000,43.3,43.3436,43.204,43.2901,175300.50142468,0
+SRLN.US,D,20201022,000000,43.2901,43.3772,43.204,43.2326,514705.3836264,0
+SRLN.US,D,20201023,000000,43.2624,43.3287,43.1941,43.2703,218432.43499138,0
+SRLN.US,D,20201026,000000,43.1743,43.1941,43.0881,43.1841,1081025.6511261,0
+SRLN.US,D,20201027,000000,43.1356,43.1643,43.0585,43.1356,826057.33704559,0
+SRLN.US,D,20201028,000000,43.106,43.1158,42.7476,43.0387,788568.919002,0
+SRLN.US,D,20201029,000000,42.903,43.0485,42.8347,42.9327,688863.44437511,0
+SRLN.US,D,20201030,000000,42.9327,42.9852,42.806,42.8545,326559.24287695,0
+SRLN.US,D,20201102,000000,42.8644,42.8743,42.6615,42.7298,1304866.2447198,0
+SRLN.US,D,20201103,000000,42.7961,42.9129,42.708,42.8743,644936.54987826,0
+SRLN.US,D,20201104,000000,42.8248,43.0585,42.7476,42.8743,1039881.6249425,0
+SRLN.US,D,20201105,000000,43.1841,43.1941,43.0287,43.0872,613033.06065647,0
+SRLN.US,D,20201106,000000,43.2129,43.2851,43.1158,43.2228,654026.57962455,0
+SRLN.US,D,20201109,000000,43.4742,43.8029,43.4742,43.6781,1259028.2116209,0
+SRLN.US,D,20201110,000000,43.6781,43.7752,43.5515,43.6198,1121771.6917869,0
+SRLN.US,D,20201111,000000,43.6584,43.6781,43.6,43.6584,235946.82834297,0
+SRLN.US,D,20201112,000000,43.6485,43.6485,43.4742,43.5811,589991.31506887,0
+SRLN.US,D,20201113,000000,43.5613,43.5811,43.4643,43.5317,363976.95283273,0
+SRLN.US,D,20201116,000000,43.5911,43.6781,43.4842,43.5515,490280.78986427,0
+SRLN.US,D,20201117,000000,43.5811,43.5811,43.504,43.5613,431359.74028864,0
+SRLN.US,D,20201118,000000,43.5237,43.5901,43.4742,43.4742,198737.20218848,0
+SRLN.US,D,20201119,000000,43.5317,43.6248,43.494,43.5317,1721653.0481099,0
+SRLN.US,D,20201120,000000,43.5317,43.6198,43.5287,43.6098,310065.06622097,0
+SRLN.US,D,20201123,000000,43.7069,43.7069,43.5911,43.6485,302153.84131009,0
+SRLN.US,D,20201124,000000,43.7267,43.7752,43.6584,43.7455,188897.66671135,0
+SRLN.US,D,20201125,000000,43.7752,43.7752,43.6,43.7554,495550.56263751,0
+SRLN.US,D,20201127,000000,43.7653,43.7653,43.6781,43.7554,155361.83077659,0
+SRLN.US,D,20201130,000000,43.7554,43.7752,43.6534,43.6871,665288.35778228,0
+SRLN.US,D,20201201,000000,43.6396,43.7712,43.5713,43.6098,745500.62271434,0
+SRLN.US,D,20201202,000000,43.6296,43.7851,43.6098,43.7752,413692.81949048,0
+SRLN.US,D,20201203,000000,43.8812,43.8812,43.7069,43.7267,339812.96887997,0
+SRLN.US,D,20201204,000000,43.7752,43.9108,43.7702,43.8227,452722.67384841,0
+SRLN.US,D,20201207,000000,43.8425,43.997,43.8177,43.997,333438.12970574,0
+SRLN.US,D,20201208,000000,43.9108,44.0168,43.8613,43.9583,476824.03063768,0
+SRLN.US,D,20201209,000000,43.987,43.997,43.886,43.9583,864431.62641793,0
+SRLN.US,D,20201210,000000,43.9683,44.1138,43.9227,44.0939,841135.33171421,0
+SRLN.US,D,20201211,000000,44.0741,44.0939,43.9495,43.997,1395304.9193809,0
+SRLN.US,D,20201214,000000,44.0366,44.1326,43.9683,43.9781,712488.02662939,0
+SRLN.US,D,20201215,000000,44.0939,44.0939,43.987,44.0643,602133.91397767,0
+SRLN.US,D,20201216,000000,44.0841,44.1226,43.9583,44.0553,732525.68860041,0
+SRLN.US,D,20201217,000000,44.1226,44.1226,44.0068,44.0553,759803.85876362,0
+SRLN.US,D,20201218,000000,44.1424,44.1623,43.997,44.0841,809067.19365936,0
+SRLN.US,D,20201221,000000,44.0465,44.0465,43.8999,43.997,307495.33228668,0
+SRLN.US,D,20201222,000000,44.0068,44.0266,43.9395,43.9781,908439.33015799,0
+SRLN.US,D,20201223,000000,44.0266,44.1226,44.0168,44.1226,582831.61611991,0
+SRLN.US,D,20201224,000000,44.1039,44.1623,44.0841,44.1623,96380.174268548,0
+SRLN.US,D,20201228,000000,44.2494,44.289,44.1722,44.2593,369976.029026,0
+SRLN.US,D,20201229,000000,44.2791,44.2939,44.1821,44.2207,482346.33229597,0
+SRLN.US,D,20201230,000000,44.2494,44.3464,44.2494,44.289,316685.36347147,0
+SRLN.US,D,20201231,000000,44.3365,44.3672,44.289,44.3563,387715.67814306,0
+SRLN.US,D,20210104,000000,44.4147,44.4147,44.2019,44.2791,2532879.8687942,0
+SRLN.US,D,20210105,000000,44.3267,44.3464,44.2642,44.3267,1310539.0535936,0
+SRLN.US,D,20210106,000000,44.3267,44.4643,44.2989,44.386,2089335.1047441,0
+SRLN.US,D,20210107,000000,44.4345,44.5216,44.4147,44.5018,1308377.4063375,0
+SRLN.US,D,20210108,000000,44.5801,44.6187,44.5464,44.6187,1890762.5513887,0
+SRLN.US,D,20210111,000000,44.6672,44.6672,44.5018,44.5801,763618.05504343,0
+SRLN.US,D,20210112,000000,44.5801,44.6672,44.5414,44.6672,1065733.511963,0
+SRLN.US,D,20210113,000000,44.687,44.687,44.5811,44.6286,1032120.9072472,0
+SRLN.US,D,20210114,000000,44.687,44.8137,44.6572,44.7553,1346910.2838497,0
+SRLN.US,D,20210115,000000,44.8236,44.8236,44.6771,44.7553,1074513.4362384,0
+SRLN.US,D,20210119,000000,44.8909,44.8909,44.7642,44.7939,2252312.1965782,0
+SRLN.US,D,20210120,000000,44.8335,44.8711,44.7365,44.8513,2099469.593959,0
+SRLN.US,D,20210121,000000,44.8038,44.8612,44.7018,44.7642,1362227.6759013,0
+SRLN.US,D,20210122,000000,44.6969,44.784,44.6969,44.784,825757.33273014,0
+SRLN.US,D,20210125,000000,44.8335,44.8335,44.6721,44.774,566145.51751128,0
+SRLN.US,D,20210126,000000,44.784,44.8236,44.7365,44.7939,1756977.7986663,0
+SRLN.US,D,20210127,000000,44.784,44.7939,44.5613,44.6484,1235447.0643348,0
+SRLN.US,D,20210128,000000,44.7265,44.7582,44.6355,44.6771,1147896.3100032,0
+SRLN.US,D,20210129,000000,44.6286,44.6672,44.5424,44.5989,1092979.3584289,0
+SRLN.US,D,20210201,000000,44.5889,44.5889,44.4543,44.5216,1323352.369221,0
+SRLN.US,D,20210202,000000,44.5889,44.5889,44.4147,44.5118,1746386.7372273,0
+SRLN.US,D,20210203,000000,44.5216,44.5474,44.4445,44.5018,2306831.1626297,0
+SRLN.US,D,20210204,000000,44.5613,44.6384,44.5256,44.6384,1098440.0430393,0
+SRLN.US,D,20210205,000000,44.6384,44.8226,44.5751,44.6286,2818124.3759613,0
+SRLN.US,D,20210208,000000,44.687,44.687,44.5989,44.6771,1979592.1119941,0
+SRLN.US,D,20210209,000000,44.687,44.687,44.5613,44.6187,1280778.0194325,0
+SRLN.US,D,20210210,000000,44.6484,44.6484,44.5613,44.6087,1692971.8274614,0
+SRLN.US,D,20210211,000000,44.6572,44.6572,44.5989,44.6484,694258.47147533,0
+SRLN.US,D,20210212,000000,44.6286,44.687,44.5989,44.6572,1195343.4571576,0
+SRLN.US,D,20210216,000000,44.6771,44.7265,44.6484,44.6672,565702.07678913,0
+SRLN.US,D,20210217,000000,44.6969,44.7265,44.6672,44.7265,1180627.0838524,0
+SRLN.US,D,20210218,000000,44.7365,44.7365,44.6187,44.6771,544559.34841712,0
+SRLN.US,D,20210219,000000,44.7553,44.784,44.6969,44.6969,547224.03321219,0
+SRLN.US,D,20210222,000000,44.7365,44.774,44.7167,44.7265,1546348.506223,0
+SRLN.US,D,20210223,000000,44.7464,44.7642,44.6969,44.7642,1455548.2101986,0
+SRLN.US,D,20210224,000000,44.7553,44.8038,44.7167,44.7642,746622.86107949,0
+SRLN.US,D,20210225,000000,44.7365,44.774,44.6969,44.7167,2119072.9062476,0
+SRLN.US,D,20210226,000000,44.8423,44.8423,44.5801,44.6969,1636274.0421897,0
+SRLN.US,D,20210301,000000,44.5889,44.6286,44.5613,44.5989,1203732.466719,0
+SRLN.US,D,20210302,000000,44.5989,44.6384,44.5889,44.5889,1231196.4981416,0
+SRLN.US,D,20210303,000000,44.5889,44.6384,44.5118,44.5613,1345140.5614232,0
+SRLN.US,D,20210304,000000,44.6087,44.6087,44.3088,44.4543,1651135.8721327,0
+SRLN.US,D,20210305,000000,44.4643,44.6424,44.4246,44.5414,1397217.0680985,0
+SRLN.US,D,20210308,000000,44.5018,44.5801,44.4643,44.4643,651947.76184281,0
+SRLN.US,D,20210309,000000,44.6187,44.6187,44.4643,44.4741,1347455.7462413,0
+SRLN.US,D,20210310,000000,44.5018,44.5414,44.4643,44.5018,1228924.7482917,0
+SRLN.US,D,20210311,000000,44.5414,44.5801,44.5018,44.5216,1890613.0542887,0
+SRLN.US,D,20210312,000000,44.5316,44.6087,44.4929,44.5118,1835350.6431997,0
+SRLN.US,D,20210315,000000,44.5018,44.5899,44.483,44.483,1096669.3104973,0
+SRLN.US,D,20210316,000000,44.5613,44.5613,44.4691,44.4929,1216411.4369797,0
+SRLN.US,D,20210317,000000,44.4929,44.5018,44.4643,44.4929,2153586.5340254,0
+SRLN.US,D,20210318,000000,44.4929,44.5216,44.4147,44.483,2175966.6539341,0
+SRLN.US,D,20210319,000000,44.4741,44.5018,44.381,44.4345,1366910.5715457,0
+SRLN.US,D,20210322,000000,44.483,44.5018,44.4345,44.483,1101751.2017801,0
+SRLN.US,D,20210323,000000,44.5018,44.5216,44.381,44.4345,935735.68240092,0
+SRLN.US,D,20210324,000000,44.483,44.4929,44.4246,44.4246,1354573.0203377,0
+SRLN.US,D,20210325,000000,44.4246,44.4643,44.385,44.4345,1872313.8011623,0
+SRLN.US,D,20210326,000000,44.4643,44.4929,44.4246,44.483,1744979.6462798,0
+SRLN.US,D,20210329,000000,44.5216,44.5216,44.4345,44.4543,1062844.581518,0
+SRLN.US,D,20210330,000000,44.5018,44.5018,44.4445,44.4543,698559.54344552,0
+SRLN.US,D,20210331,000000,44.4741,44.5018,44.4445,44.4445,1136603.2182637,0
+SRLN.US,D,20210401,000000,44.5018,44.5711,44.4643,44.5613,5069528.4786689,0
+SRLN.US,D,20210405,000000,44.5711,44.6394,44.5018,44.5513,2605410.205043,0
+SRLN.US,D,20210406,000000,44.5999,44.7275,44.5711,44.6979,1508363.1113336,0
+SRLN.US,D,20210407,000000,44.7275,44.775,44.7127,44.7562,1433551.9341951,0
+SRLN.US,D,20210408,000000,44.8147,44.8147,44.7375,44.775,816430.93594745,0
+SRLN.US,D,20210409,000000,44.7652,44.8048,44.7275,44.7949,869869.07837084,0
+SRLN.US,D,20210412,000000,44.785,44.785,44.7127,44.7652,794330.61804332,0
+SRLN.US,D,20210413,000000,44.785,44.8533,44.7226,44.8246,3623375.3531097,0
+SRLN.US,D,20210414,000000,44.8147,44.8246,44.7375,44.7652,1876243.1506137,0
+SRLN.US,D,20210415,000000,44.8246,44.8305,44.7652,44.8048,1208073.9433108,0
+SRLN.US,D,20210416,000000,44.8048,44.8048,44.7177,44.7177,1447741.0271884,0
+SRLN.US,D,20210419,000000,44.775,44.7949,44.7275,44.7652,1940002.6536269,0
+SRLN.US,D,20210420,000000,44.7562,44.775,44.6682,44.7177,1791043.9452597,0
+SRLN.US,D,20210421,000000,44.7375,44.7562,44.6582,44.7077,1906873.8942549,0
+SRLN.US,D,20210422,000000,44.7177,44.7265,44.6582,44.7077,1132030.4252132,0
+SRLN.US,D,20210423,000000,44.7652,44.7702,44.7275,44.7474,2573544.0900962,0
+SRLN.US,D,20210426,000000,44.8048,44.8048,44.7177,44.7375,2441340.1681943,0
+SRLN.US,D,20210427,000000,44.785,44.785,44.7375,44.7474,754706.81574775,0
+SRLN.US,D,20210428,000000,44.775,44.8147,44.7474,44.7949,891610.8052582,0
+SRLN.US,D,20210429,000000,44.7949,44.8048,44.7375,44.775,767922.15736024,0
+SRLN.US,D,20210430,000000,44.8147,44.8147,44.7474,44.775,2329314.3143235,0
+SRLN.US,D,20210503,000000,44.7177,44.7275,44.6127,44.6582,3487907.7478974,0
+SRLN.US,D,20210504,000000,44.6494,44.6979,44.5811,44.6394,2004201.5569002,0
+SRLN.US,D,20210505,000000,44.6879,44.6879,44.6127,44.6196,3181240.7103537,0
+SRLN.US,D,20210506,000000,44.6582,44.7275,44.6572,44.6682,1620064.7181161,0
+SRLN.US,D,20210507,000000,44.7474,44.7474,44.6682,44.6781,915611.15049344,0
+SRLN.US,D,20210510,000000,44.6979,44.7375,44.6781,44.7375,1157212.6056305,0
+SRLN.US,D,20210511,000000,44.7077,44.7177,44.6582,44.7177,897358.36268196,0
+SRLN.US,D,20210512,000000,44.6879,44.7028,44.6494,44.6494,2607368.8190754,0
+SRLN.US,D,20210513,000000,44.6879,44.7375,44.6879,44.7177,744932.93778074,0
+SRLN.US,D,20210514,000000,44.7949,44.7949,44.7127,44.7275,2051126.4743203,0
+SRLN.US,D,20210517,000000,44.7652,44.775,44.6979,44.7077,843267.68561958,0
+SRLN.US,D,20210518,000000,44.7562,44.8048,44.7177,44.785,1144358.8853814,0
+SRLN.US,D,20210519,000000,44.7652,44.775,44.6879,44.7652,678854.20948722,0
+SRLN.US,D,20210520,000000,44.785,44.8246,44.775,44.785,1599516.9477972,0
+SRLN.US,D,20210521,000000,44.8147,44.8345,44.79,44.8246,888044.08728574,0
+SRLN.US,D,20210524,000000,44.8345,44.883,44.8246,44.8533,629246.42519228,0
+SRLN.US,D,20210525,000000,44.8731,44.8731,44.8147,44.8632,1760307.1394868,0
+SRLN.US,D,20210526,000000,44.9216,44.9612,44.8443,44.9315,1603132.1513156,0
+SRLN.US,D,20210527,000000,44.9126,44.9513,44.9028,44.9414,741476.32240216,0
+SRLN.US,D,20210528,000000,45.0681,45.078,44.9414,45.0384,7755529.7419715,0
+SRLN.US,D,20210601,000000,44.8147,45.0057,44.8147,44.8731,1183811.9781506,0
+SRLN.US,D,20210602,000000,44.9612,44.9612,44.883,44.9414,2096740.2617694,0
+SRLN.US,D,20210603,000000,44.9315,44.9414,44.883,44.9126,2191731.5271701,0
+SRLN.US,D,20210604,000000,45.0008,45.0008,44.9028,44.9028,2351316.6510202,0
+SRLN.US,D,20210607,000000,44.9028,44.981,44.8978,44.981,1174190.6276302,0
+SRLN.US,D,20210608,000000,45.0286,45.0286,44.981,45.0107,2109220.2392685,0
+SRLN.US,D,20210609,000000,45.0483,45.0483,44.981,45.0186,1460294.743122,0
+SRLN.US,D,20210610,000000,45.0286,45.0532,45.0008,45.0186,949202.54278291,0
+SRLN.US,D,20210611,000000,45.0286,45.0384,45.0008,45.0286,683593.67160186,0
+SRLN.US,D,20210614,000000,45.0384,45.0681,45.0186,45.0483,921592.04460699,0
+SRLN.US,D,20210615,000000,45.078,45.078,45.0107,45.0186,801173.14071266,0
+SRLN.US,D,20210616,000000,45.0681,45.0969,44.9939,45.0384,1428723.581913,0
+SRLN.US,D,20210617,000000,45.0384,45.0869,45.0107,45.0384,1589571.3501883,0
+SRLN.US,D,20210618,000000,45.0384,45.0384,44.9513,44.981,1220819.5811971,0
+SRLN.US,D,20210621,000000,45.0008,45.0681,44.981,45.0681,3484668.30736,0
+SRLN.US,D,20210622,000000,45.0979,45.0979,44.9839,45.0384,1255693.8202227,0
+SRLN.US,D,20210623,000000,45.0879,45.1077,45.0364,45.0879,3333572.1945097,0
+SRLN.US,D,20210624,000000,45.1166,45.1265,45.078,45.1166,1138021.4204822,0
+SRLN.US,D,20210625,000000,45.1265,45.1364,45.0582,45.1166,1064577.939785,0
+SRLN.US,D,20210628,000000,45.1364,45.1562,45.0979,45.1265,2699817.6236615,0
+SRLN.US,D,20210629,000000,45.1662,45.1662,45.1077,45.1463,1769353.734265,0
+SRLN.US,D,20210630,000000,45.1562,45.1948,45.1166,45.1463,1357536.6993327,0
+SRLN.US,D,20210701,000000,45.2147,45.2345,45.1434,45.1849,1720503.5366251,0
+SRLN.US,D,20210702,000000,45.2345,45.2345,45.2047,45.2245,1366470.1611702,0
+SRLN.US,D,20210706,000000,45.274,45.274,45.176,45.2047,2140253.0088947,0
+SRLN.US,D,20210707,000000,45.2345,45.2463,45.1265,45.1463,964278.51722046,0
+SRLN.US,D,20210708,000000,45.176,45.176,45.0632,45.078,1065897.1506805,0
+SRLN.US,D,20210709,000000,45.0979,45.1463,45.0681,45.1166,2818578.9279543,0
+SRLN.US,D,20210712,000000,45.1463,45.1849,45.1364,45.1463,2922475.3719576,0
+SRLN.US,D,20210713,000000,45.0879,45.2057,45.0879,45.1077,1747759.4842464,0
+SRLN.US,D,20210714,000000,45.1562,45.1948,45.0979,45.1077,1340671.8102734,0
+SRLN.US,D,20210715,000000,45.1265,45.1265,44.9661,45.0384,1008417.5359808,0
+SRLN.US,D,20210716,000000,45.0681,45.0681,44.9503,44.9701,1021638.9382865,0
+SRLN.US,D,20210719,000000,44.9701,44.98,44.8523,44.882,1699451.7186518,0
+SRLN.US,D,20210720,000000,44.882,44.9503,44.8335,44.9305,1274901.1672197,0
+SRLN.US,D,20210721,000000,44.9305,44.9503,44.882,44.9503,1718714.6220034,0
+SRLN.US,D,20210722,000000,44.9602,44.98,44.9117,44.9503,906921.12650106,0
+SRLN.US,D,20210723,000000,44.98,44.98,44.9305,44.9701,677449.1387708,0
+SRLN.US,D,20210726,000000,44.9899,44.9899,44.9136,44.9305,1267483.8888079,0
+SRLN.US,D,20210727,000000,44.9503,44.98,44.8058,44.882,2012770.3670277,0
+SRLN.US,D,20210728,000000,44.882,44.9008,44.8137,44.8622,1454067.3808167,0
+SRLN.US,D,20210729,000000,44.9018,44.9018,44.8335,44.8523,1040198.8012222,0
+SRLN.US,D,20210730,000000,44.882,44.882,44.7939,44.8523,2800612.0028407,0
+SRLN.US,D,20210802,000000,44.7939,44.8107,44.6562,44.6761,2185807.1995268,0
+SRLN.US,D,20210803,000000,44.6959,44.6959,44.6078,44.6562,1527231.0595092,0
+SRLN.US,D,20210804,000000,44.6562,44.6959,44.6374,44.6761,1334788.8973672,0
+SRLN.US,D,20210805,000000,44.6761,44.7157,44.6474,44.6562,1238676.4037168,0
+SRLN.US,D,20210806,000000,44.6959,44.7454,44.6662,44.7157,3452218.345631,0
+SRLN.US,D,20210809,000000,44.7355,44.7503,44.7157,44.7355,2140869.1793742,0
+SRLN.US,D,20210810,000000,44.7642,44.7642,44.7057,44.7057,861346.73355815,0
+SRLN.US,D,20210811,000000,44.7553,44.7642,44.7255,44.7255,2223666.3299736,0
+SRLN.US,D,20210812,000000,44.7553,44.7553,44.7255,44.7355,1323726.1119709,0
+SRLN.US,D,20210813,000000,44.7642,44.7939,44.7255,44.7355,1740235.1335875,0
+SRLN.US,D,20210816,000000,44.784,44.788,44.7255,44.7454,764921.10409029,0
+SRLN.US,D,20210817,000000,44.784,44.8137,44.7355,44.774,2833385.2015427,0
+SRLN.US,D,20210818,000000,44.7939,44.7998,44.7355,44.784,2071035.8516177,0
+SRLN.US,D,20210819,000000,44.784,44.8137,44.7553,44.7553,1839984.0431826,0
+SRLN.US,D,20210820,000000,44.784,44.784,44.7255,44.7255,1134625.4120359,0
+SRLN.US,D,20210823,000000,44.774,44.8721,44.7375,44.8236,3569229.1196926,0
+SRLN.US,D,20210824,000000,44.8433,44.9018,44.8038,44.8919,3040906.3684687,0
+SRLN.US,D,20210825,000000,44.9206,44.98,44.8741,44.9018,3289159.4344381,0
+SRLN.US,D,20210826,000000,44.9503,44.9503,44.8919,44.8919,2135825.672482,0
+SRLN.US,D,20210827,000000,44.8919,44.9998,44.8919,44.9602,1665061.32497,0
+SRLN.US,D,20210830,000000,44.9503,45.0097,44.9305,44.9602,3488501.6958351,0
+SRLN.US,D,20210831,000000,45.0097,45.0097,44.9602,44.9998,2686231.5696458,0
+SRLN.US,D,20210901,000000,44.9206,44.9256,44.8433,44.9018,3100900.1607481,0
+SRLN.US,D,20210902,000000,44.9305,44.9404,44.8721,44.9018,2229561.3642663,0
+SRLN.US,D,20210903,000000,44.9018,44.9404,44.8751,44.9404,1226748.9594181,0
+SRLN.US,D,20210907,000000,44.9305,44.9701,44.8523,44.882,1884490.7439995,0
+SRLN.US,D,20210908,000000,44.9117,44.9206,44.8523,44.9018,2505569.3749337,0
+SRLN.US,D,20210909,000000,44.9018,44.9206,44.8721,44.8919,730222.62516875,0
+SRLN.US,D,20210910,000000,44.9305,44.9503,44.8622,44.8721,1715069.1150188,0
+SRLN.US,D,20210913,000000,44.9018,44.9404,44.8622,44.9117,1791361.1215394,0
+SRLN.US,D,20210914,000000,44.9404,44.9701,44.8721,44.9305,1307834.9742925,0
+SRLN.US,D,20210915,000000,44.9503,45.0176,44.9503,44.9998,2477976.0487219,0
+SRLN.US,D,20210916,000000,45.0097,45.0483,44.98,45.0097,729416.55296767,0
+SRLN.US,D,20210917,000000,45.0097,45.0186,44.98,45.0097,815767.29003753,0
+SRLN.US,D,20210920,000000,44.9018,44.9998,44.882,44.9998,934694.25327897,0
+SRLN.US,D,20210921,000000,44.9998,45.0286,44.9404,44.9701,930063.88364267,0
+SRLN.US,D,20210922,000000,44.9998,45.0582,44.9701,45.0186,1415359.753316,0
+SRLN.US,D,20210923,000000,45.0681,45.1265,45.0186,45.0286,1163499.5647527,0
+SRLN.US,D,20210924,000000,45.0286,45.0879,45.0236,45.078,1484144.5811417,0
+SRLN.US,D,20210927,000000,45.0979,45.0979,45.0582,45.0879,950286.39675755,0
+SRLN.US,D,20210928,000000,45.0879,45.0979,45.0097,45.0582,1462811.9510482,0
+SRLN.US,D,20210929,000000,45.0879,45.1562,45.0286,45.1364,4584735.6465346,0
+SRLN.US,D,20210930,000000,45.1166,45.1463,45.0384,45.0483,2122447.7022675,0
+SRLN.US,D,20211001,000000,45.1859,45.1859,45.0681,45.1364,3625097.6001058,0
+SRLN.US,D,20211004,000000,45.1166,45.1265,45.0582,45.078,1162116.7165781,0
+SRLN.US,D,20211005,000000,45.1077,45.1265,45.0582,45.0582,1766409.2474653,0
+SRLN.US,D,20211006,000000,45.0483,45.0681,44.9899,45.0097,1788118.6506553,0
+SRLN.US,D,20211007,000000,45.0979,45.0979,45.0384,45.0483,1893473.7014986,0
+SRLN.US,D,20211008,000000,45.0582,45.0979,45.0186,45.078,2307525.1120058,0
+SRLN.US,D,20211011,000000,45.1166,45.1364,45.0097,45.0483,928591.13518506,0
+SRLN.US,D,20211012,000000,45.1077,45.1166,45.0186,45.0384,1244093.653359,0
+SRLN.US,D,20211013,000000,45.078,45.078,44.98,45.0186,2635690.4385917,0
+SRLN.US,D,20211014,000000,45.0384,45.0979,45.0048,45.0681,1817134.2195477,0
+SRLN.US,D,20211015,000000,45.0979,45.1166,45.0582,45.0681,1278282.0239327,0
+SRLN.US,D,20211018,000000,45.0681,45.0681,45.0097,45.0097,2396217.2968979,0
+SRLN.US,D,20211019,000000,45.0286,45.0582,45.0186,45.0384,1281545.7072431,0
+SRLN.US,D,20211020,000000,45.0582,45.0979,45.0404,45.0681,2574103.6941055,0
+SRLN.US,D,20211021,000000,45.0979,45.0979,45.0483,45.0582,1887405.9374486,0
+SRLN.US,D,20211022,000000,45.0483,45.0979,45.0384,45.0879,889766.33428178,0
+SRLN.US,D,20211025,000000,45.078,45.0979,45.0582,45.0582,2436761.3144505,0
+SRLN.US,D,20211026,000000,45.0879,45.1077,45.0483,45.078,2198710.4154373,0
+SRLN.US,D,20211027,000000,45.0979,45.1017,45.0384,45.0681,1777920.5241614,0
+SRLN.US,D,20211028,000000,45.078,45.1166,45.0681,45.1166,1186852.4259266,0
+SRLN.US,D,20211029,000000,45.0879,45.1077,45.0681,45.0979,2389030.3248293,0
+SRLN.US,D,20211101,000000,44.9701,44.9899,44.9008,44.9107,2310431.214415,0
+SRLN.US,D,20211102,000000,44.9404,44.9602,44.9008,44.9503,2455285.8233424,0
+SRLN.US,D,20211103,000000,44.9701,44.9899,44.9206,44.98,3196301.5330582,0
+SRLN.US,D,20211104,000000,44.98,45.0186,44.9424,44.9998,1601669.5040134,0
+SRLN.US,D,20211105,000000,45.0582,45.1077,44.9899,45.1077,1745586.7257195,0
+SRLN.US,D,20211108,000000,45.1166,45.1265,45.0483,45.1265,3045050.8725302,0
+SRLN.US,D,20211109,000000,45.1463,45.1463,45.0879,45.0979,1179076.5564981,0
+SRLN.US,D,20211110,000000,45.1265,45.1265,45.0681,45.0979,1867847.0702436,0
+SRLN.US,D,20211111,000000,45.1265,45.176,45.0582,45.1562,1549509.1577483,0
+SRLN.US,D,20211112,000000,45.2157,45.2157,45.078,45.0879,2582431.0866189,0
+SRLN.US,D,20211115,000000,45.1077,45.1463,45.1027,45.1364,2114848.6030585,0
+SRLN.US,D,20211116,000000,45.1662,45.176,45.078,45.0979,2702472.2073012,0
+SRLN.US,D,20211117,000000,45.0979,45.1166,45.0384,45.0582,2395567.7926055,0
+SRLN.US,D,20211118,000000,45.1463,45.1958,45.0186,45.0483,4592548.890238,0
+SRLN.US,D,20211119,000000,45.0979,45.0979,44.9899,44.9998,1066408.2691439,0
+SRLN.US,D,20211122,000000,45.0483,45.0483,44.9602,44.9602,1287918.5261862,0
+SRLN.US,D,20211123,000000,44.9503,44.9602,44.9008,44.9503,1120801.9808683,0
+SRLN.US,D,20211124,000000,44.9404,44.9503,44.881,44.9404,1509399.4898779,0
+SRLN.US,D,20211126,000000,44.98,44.98,44.6157,44.685,1891215.0831506,0
+SRLN.US,D,20211129,000000,44.8226,44.8226,44.7057,44.7632,1812227.0782533,0
+SRLN.US,D,20211130,000000,44.8028,44.8028,44.5128,44.5672,3072133.0802786,0
+SRLN.US,D,20211201,000000,44.4691,44.5375,44.4296,44.4791,4275824.1322605,0
+SRLN.US,D,20211202,000000,44.4098,44.5573,44.4098,44.5078,2156843.146527,0
+SRLN.US,D,20211203,000000,44.5375,44.6355,44.5276,44.6058,3698823.9131542,0
+SRLN.US,D,20211206,000000,44.6552,44.6652,44.5672,44.6256,2365347.1558737,0
+SRLN.US,D,20211207,000000,44.7444,44.8127,44.6157,44.7246,3172521.3930107,0
+SRLN.US,D,20211208,000000,44.7246,44.8513,44.7048,44.8127,1665563.3523934,0
+SRLN.US,D,20211209,000000,44.8127,44.8423,44.7345,44.8127,1558073.9274137,0
+SRLN.US,D,20211210,000000,44.8513,44.8711,44.8028,44.8423,2756617.4306027,0
+SRLN.US,D,20211213,000000,44.8513,44.8513,44.7929,44.7929,1587023.838796,0
+SRLN.US,D,20211214,000000,44.8028,44.8661,44.7355,44.8127,2329434.5180728,0
+SRLN.US,D,20211215,000000,44.8423,44.8909,44.7543,44.783,2813986.9427086,0
+SRLN.US,D,20211216,000000,44.7543,44.783,44.7048,44.7147,2736199.9651886,0
+SRLN.US,D,20211217,000000,44.783,44.783,44.7048,44.7543,3117170.0917541,0
+SRLN.US,D,20211220,000000,44.685,44.7929,44.6702,44.7731,3680422.6383583,0
+SRLN.US,D,20211221,000000,44.8127,44.8721,44.7731,44.8523,2612791.1192953,0
+SRLN.US,D,20211222,000000,44.8523,44.9414,44.8523,44.9414,2202683.199857,0
+SRLN.US,D,20211223,000000,44.9612,45.0691,44.8919,45.0691,2200963.9832076,0
+SRLN.US,D,20211227,000000,45.0493,45.0493,44.9513,44.9909,1816416.0273986,0
+SRLN.US,D,20211228,000000,45.0008,45.0008,44.9711,44.9711,2541319.3841326,0
+SRLN.US,D,20211229,000000,45.0196,45.0295,44.981,45.0107,1482872.8456767,0
+SRLN.US,D,20211230,000000,45.0196,45.0651,45.0008,45.0008,1717658.0411483,0
+SRLN.US,D,20211231,000000,45.0107,45.079,44.9612,45.0008,1964438.35866,0
+SRLN.US,D,20220103,000000,45.0988,45.1087,44.981,45.0295,4456179.2518483,0
+SRLN.US,D,20220104,000000,45.1087,45.1087,45.0394,45.0592,3341835.9497441,0
+SRLN.US,D,20220105,000000,45.0889,45.0889,44.9315,44.9315,5084627.6857639,0
+SRLN.US,D,20220106,000000,44.9414,44.9711,44.9166,44.9513,2536137.4914114,0
+SRLN.US,D,20220107,000000,44.9909,45.0196,44.9364,45.0196,2804119.1239964,0
+SRLN.US,D,20220110,000000,45.0008,45.0691,44.9612,45.0295,3621579.3676793,0
+SRLN.US,D,20220111,000000,45.0295,45.1483,44.9731,45.1186,5003116.4122471,0
+SRLN.US,D,20220112,000000,45.1681,45.178,45.1186,45.1483,6856968.3316812,0
+SRLN.US,D,20220113,000000,45.1879,45.2176,45.1186,45.1681,3267097.5009244,0
+SRLN.US,D,20220114,000000,45.1582,45.2176,45.1206,45.2077,6922617.7608701,0
+SRLN.US,D,20220118,000000,45.1582,45.178,45.1186,45.1186,3921535.1975738,0
+SRLN.US,D,20220119,000000,45.178,45.1928,45.1285,45.1483,3230138.3834239,0
+SRLN.US,D,20220120,000000,45.2077,45.2473,45.1087,45.1087,4830557.3643985,0
+SRLN.US,D,20220121,000000,45.1087,45.1384,45.0394,45.0889,4459747.9900519,0
+SRLN.US,D,20220124,000000,45.079,45.1879,45.0493,45.0988,37838886.721298,0
+SRLN.US,D,20220125,000000,45.0988,45.0988,44.9513,44.9612,5477725.2595051,0
+SRLN.US,D,20220126,000000,45.0592,45.079,44.882,44.9117,3612995.4058186,0
+SRLN.US,D,20220127,000000,45.0008,45.0295,44.8423,44.8622,4424304.0458617,0
+SRLN.US,D,20220128,000000,44.9216,44.9315,44.8325,44.882,4853175.8715748,0
+SRLN.US,D,20220131,000000,44.981,44.981,44.8919,44.9612,5526871.4209982,0
+SRLN.US,D,20220201,000000,44.8226,44.8523,44.7632,44.8127,5706810.3729835,0
+SRLN.US,D,20220202,000000,44.9414,44.9414,44.8721,44.882,6912376.1994079,0
+SRLN.US,D,20220203,000000,44.9018,44.9216,44.8028,44.8523,3978719.8585359,0
+SRLN.US,D,20220204,000000,44.8919,44.9018,44.7929,44.882,5448695.5489952,0
+SRLN.US,D,20220207,000000,44.9216,44.9315,44.8028,44.8127,6122563.8281759,0
+SRLN.US,D,20220208,000000,44.8622,44.8899,44.783,44.783,5528470.4338984,0
+SRLN.US,D,20220209,000000,44.8622,44.9216,44.8275,44.8919,4715169.8460099,0
+SRLN.US,D,20220210,000000,44.8622,44.9216,44.8226,44.8523,5025541.9873552,0
+SRLN.US,D,20220211,000000,44.8919,44.8919,44.6454,44.7929,3606885.2169159,0
+SRLN.US,D,20220214,000000,44.7048,44.7345,44.5909,44.6157,4872358.9757988,0
+SRLN.US,D,20220215,000000,44.6949,44.7048,44.6404,44.6454,3359191.7549559,0
+SRLN.US,D,20220216,000000,44.6751,44.6949,44.6157,44.6552,2371828.0571796,0
+SRLN.US,D,20220217,000000,44.6751,44.6751,44.5464,44.5959,4265711.8655875,0
+SRLN.US,D,20220218,000000,44.6157,44.6157,44.5166,44.5464,3185844.816986,0
+SRLN.US,D,20220222,000000,44.5662,44.5959,44.488,44.488,3689603.5785032,0
+SRLN.US,D,20220223,000000,44.5464,44.5563,44.4286,44.4483,8714355.6555059,0
+SRLN.US,D,20220224,000000,44.2999,44.4088,44.2117,44.4088,8524391.3067842,0
+SRLN.US,D,20220225,000000,44.3692,44.5711,44.3494,44.5662,5656179.3416464,0
+SRLN.US,D,20220228,000000,44.5365,44.5563,44.4187,44.4681,4064400.8890026,0
+SRLN.US,D,20220301,000000,44.3395,44.3791,44.2316,44.3098,6864810.8687353,0
+SRLN.US,D,20220302,000000,44.3395,44.3791,44.3098,44.3692,3712027.1333801,0
+SRLN.US,D,20220303,000000,44.2801,44.394,44.2801,44.3593,2972400.3325322,0
+SRLN.US,D,20220304,000000,44.389,44.389,44.2217,44.29,3129648.0490223,0
+SRLN.US,D,20220307,000000,44.2504,44.29,43.8564,43.9257,8444012.3727879,0
+SRLN.US,D,20220308,000000,43.9355,43.9653,43.7574,43.797,6017605.7527401,0
+SRLN.US,D,20220309,000000,43.8465,43.9752,43.7574,43.9553,3161698.0049975,0
+SRLN.US,D,20220310,000000,43.7376,43.886,43.7089,43.7474,6584521.9884085,0
+SRLN.US,D,20220311,000000,43.7474,43.7524,43.393,43.4227,6400611.2621191,0
+SRLN.US,D,20220314,000000,43.501,43.5208,43.3534,43.3634,4775701.0197567,0
+SRLN.US,D,20220315,000000,43.3436,43.4475,43.2248,43.3832,2487764.0683065,0
+SRLN.US,D,20220316,000000,43.3237,43.896,43.2762,43.7574,5232201.5257255,0
+SRLN.US,D,20220317,000000,43.8365,44.1128,43.7396,43.9158,4843272.6988186,0
+SRLN.US,D,20220318,000000,43.9553,44.0435,43.9059,44.0236,3573885.752333,0
+SRLN.US,D,20220321,000000,44.0534,44.1623,44.0435,44.1226,3922930.1671349,0
+SRLN.US,D,20220322,000000,44.1821,44.2217,44.1128,44.1424,5261044.3648604,0
+SRLN.US,D,20220323,000000,44.1424,44.1919,44.0038,44.0236,3951008.348806,0
+SRLN.US,D,20220324,000000,44.1226,44.1226,43.9752,44.0731,4183863.2134803,0
+SRLN.US,D,20220325,000000,44.1029,44.1326,44.0038,44.0236,2541449.6890373,0
+SRLN.US,D,20220328,000000,44.0731,44.1524,44.0138,44.1524,3195304.54902,0
+SRLN.US,D,20220329,000000,44.2702,44.3494,44.1821,44.3395,3988956.3694203,0
+SRLN.US,D,20220330,000000,44.3494,44.4088,44.2752,44.3593,7881993.1772584,0
+SRLN.US,D,20220331,000000,44.389,44.3988,44.2999,44.3395,4073741.4274029,0
+SRLN.US,D,20220401,000000,44.2019,44.29,44.1722,44.2316,5748554.4077979,0
+SRLN.US,D,20220404,000000,44.2801,44.4483,44.2316,44.4385,6271674.0538742,0
+SRLN.US,D,20220405,000000,44.4286,44.4286,44.3108,44.3593,8496113.1222362,0
+SRLN.US,D,20220406,000000,44.2415,44.3197,44.1524,44.1919,4414238.2445036,0
+SRLN.US,D,20220407,000000,44.2217,44.3197,44.1544,44.2801,3883168.9891258,0
+SRLN.US,D,20220408,000000,44.2801,44.3098,44.1524,44.1722,3011370.5900732,0
+SRLN.US,D,20220411,000000,44.3295,44.3295,43.9257,43.9653,5895047.4241316,0
+SRLN.US,D,20220412,000000,44.0534,44.1424,44.0336,44.0435,3522406.2239421,0
+SRLN.US,D,20220413,000000,44.093,44.2454,44.0336,44.2316,4774194.9374862,0
+SRLN.US,D,20220414,000000,44.0633,44.2801,44.0138,44.1524,3641411.9761957,0
+SRLN.US,D,20220418,000000,44.1722,44.2117,44.0038,44.093,2882515.2011872,0
+SRLN.US,D,20220419,000000,44.1226,44.2217,44.0553,44.1821,3210928.0060803,0
+SRLN.US,D,20220420,000000,44.2415,44.2415,44.1326,44.1326,3110642.7251334,0
+SRLN.US,D,20220421,000000,44.2019,44.2266,44.093,44.1524,3429398.8254622,0
+SRLN.US,D,20220422,000000,44.1524,44.1939,44.0731,44.1128,2842024.719758,0
+SRLN.US,D,20220425,000000,44.1326,44.1682,43.9851,44.1424,3990267.4993915,0
+SRLN.US,D,20220426,000000,44.1524,44.1524,43.9455,43.9553,4219269.7833956,0
+SRLN.US,D,20220427,000000,44.0038,44.0683,43.9355,43.9455,3395969.0516592,0
+SRLN.US,D,20220428,000000,44.0138,44.0633,43.9455,44.0236,4298593.1466523,0
+SRLN.US,D,20220429,000000,44.0138,44.0138,43.8564,43.8564,2550636.6898754,0
+SRLN.US,D,20220502,000000,43.8167,43.9158,43.6088,43.6386,7277515.7952275,0
+SRLN.US,D,20220503,000000,43.6979,43.7277,43.6441,43.6979,4734537.8013779,0
+SRLN.US,D,20220504,000000,43.6584,43.8267,43.599,43.7574,4479266.4526353,0
+SRLN.US,D,20220505,000000,43.7079,43.7079,43.5743,43.6584,7371752.5043197,0
+SRLN.US,D,20220506,000000,43.6683,43.6683,43.3712,43.4207,6189523.3772206,0
+SRLN.US,D,20220509,000000,43.3416,43.3911,43.0743,43.0941,9937713.6570556,0
+SRLN.US,D,20220510,000000,43.1138,43.203,43.0075,43.0248,8799663.9533384,0
+SRLN.US,D,20220511,000000,43.0545,43.0743,42.4802,42.51,10463081.820324,0
+SRLN.US,D,20220512,000000,42.4407,42.4802,41.8863,42.114,19085357.363416,0
+SRLN.US,D,20220513,000000,42.2724,42.6882,42.2625,42.4308,11336217.612353,0
+SRLN.US,D,20220516,000000,42.4407,42.5656,42.3833,42.4605,6627520.5867238,0
+SRLN.US,D,20220517,000000,42.5892,42.7773,42.5199,42.7674,5324094.7667644,0
+SRLN.US,D,20220518,000000,42.609,42.6683,42.3912,42.4605,5351433.5438601,0
+SRLN.US,D,20220519,000000,42.3714,42.4703,42.2378,42.4109,7863468.6683666,0
+SRLN.US,D,20220520,000000,42.4209,42.4506,42.2476,42.3912,5416297.1031587,0
+SRLN.US,D,20220523,000000,42.3615,42.4407,42.2328,42.3219,3306215.2353344,0
+SRLN.US,D,20220524,000000,42.3021,42.3219,42.0645,42.2526,5476291.9055535,0
+SRLN.US,D,20220525,000000,42.1833,42.3368,42.1635,42.2724,8162140.6414096,0
+SRLN.US,D,20220526,000000,42.2526,42.7674,42.2328,42.6585,10518918.987155,0
+SRLN.US,D,20220527,000000,42.7376,43.1931,42.708,42.7674,14381166.463213,0
+SRLN.US,D,20220531,000000,42.6585,42.8564,42.4704,42.5892,4649974.9688142,0
+SRLN.US,D,20220601,000000,42.6833,42.6882,42.4308,42.5298,6810315.1353413,0
+SRLN.US,D,20220602,000000,42.5892,42.7971,42.51,42.6783,5468749.3728149,0
+SRLN.US,D,20220603,000000,42.6683,42.7426,42.5595,42.6486,4858325.4405987,0
+SRLN.US,D,20220606,000000,42.6981,42.7871,42.6981,42.7476,2970701.3181935,0
+SRLN.US,D,20220607,000000,42.7179,42.8564,42.6683,42.8466,4467565.2742176,0
+SRLN.US,D,20220608,000000,42.8367,42.8466,42.6683,42.8268,1964907.0522707,0
+SRLN.US,D,20220609,000000,42.7971,42.7971,42.51,42.609,4533807.6412286,0
+SRLN.US,D,20220610,000000,42.5496,42.5496,42.2724,42.3714,7094697.0038371,0
+SRLN.US,D,20220613,000000,42.1635,42.1734,41.2725,41.3715,10606803.079616,0
+SRLN.US,D,20220614,000000,41.6784,42.0645,41.5714,41.8269,10547758.795944,0
+SRLN.US,D,20220615,000000,41.9952,42.2278,41.8962,41.9952,4544672.4439789,0
+SRLN.US,D,20220616,000000,41.8962,41.8962,41.6118,41.817,5687549.4898629,0
+SRLN.US,D,20220617,000000,41.7972,41.9457,41.6487,41.8368,4567254.5869958,0
+SRLN.US,D,20220621,000000,41.9259,42.0347,41.8269,41.8764,3603745.7778169,0
+SRLN.US,D,20220622,000000,41.7675,41.9358,41.6586,41.7081,3523128.4565533,0
+SRLN.US,D,20220623,000000,41.7774,41.7923,41.5695,41.5794,4283332.3210709,0
+SRLN.US,D,20220624,000000,41.7279,41.8616,41.5893,41.7873,2667951.5087147,0
+SRLN.US,D,20220627,000000,41.7675,41.8665,41.6388,41.6586,4329487.5304494,0
+SRLN.US,D,20220628,000000,41.6685,41.8269,41.5101,41.5398,3442226.2827072,0
+SRLN.US,D,20220629,000000,41.5893,41.5992,41.3715,41.4804,3177745.7105847,0
+SRLN.US,D,20220630,000000,41.3418,41.4111,40.926,41.223,3817844.8171409,0
+SRLN.US,D,20220701,000000,40.9656,41.2428,40.8072,41.2131,5158035.8124171,0
+SRLN.US,D,20220705,000000,40.9854,41.1042,40.8369,41.0646,2122527.5013951,0
+SRLN.US,D,20220706,000000,41.1141,41.1487,40.9458,41.0448,2988940.974503,0
+SRLN.US,D,20220707,000000,41.0349,41.1711,40.926,41.1042,3757673.2445265,0
+SRLN.US,D,20220708,000000,41.1141,41.223,40.936,41.1141,3138900.7073705,0
+SRLN.US,D,20220711,000000,41.1339,41.1834,41.0053,41.0151,2754960.8411168,0
+SRLN.US,D,20220712,000000,41.0053,41.2329,40.9755,41.124,5913580.0139476,0
+SRLN.US,D,20220713,000000,40.8963,41.3468,40.8963,41.2428,5242860.2649057,0
+SRLN.US,D,20220714,000000,41.124,41.3319,41.0547,41.2032,2849831.9027683,0
+SRLN.US,D,20220715,000000,41.2428,41.5299,41.2147,41.4408,3271821.8113059,0
+SRLN.US,D,20220718,000000,41.4606,41.6784,41.421,41.5299,2752040.59709,0
+SRLN.US,D,20220719,000000,41.6586,41.9823,41.5835,41.9754,4984116.1389359,0
+SRLN.US,D,20220720,000000,42.0744,42.0843,41.7793,41.9556,4021214.4091968,0
+SRLN.US,D,20220721,000000,41.9655,42.1437,41.5695,42.1239,4197786.6460866,0
+SRLN.US,D,20220722,000000,42.1833,42.3714,41.9259,41.9655,5146796.2568012,0
+SRLN.US,D,20220725,000000,41.9952,42.1041,41.8388,42.015,13139734.464303,0
+SRLN.US,D,20220726,000000,42.0447,42.0546,41.8665,41.8764,1897471.7388067,0
+SRLN.US,D,20220727,000000,42.0051,42.1635,41.7378,42.015,3720705.0359861,0
+SRLN.US,D,20220728,000000,42.0051,42.1338,41.9061,42.0843,3955204.3687599,0
+SRLN.US,D,20220729,000000,42.0843,42.1635,42.0744,42.0942,2503092.5716292,0
+SRLN.US,D,20220801,000000,42.0047,42.1936,41.9451,42.1837,4695117.5768365,0
+SRLN.US,D,20220802,000000,42.1638,42.2036,42.0246,42.124,2927476.5096101,0
+SRLN.US,D,20220803,000000,42.1538,42.3199,42.0942,42.2831,3427681.4570761,0
+SRLN.US,D,20220804,000000,42.3527,42.6509,42.3527,42.6311,3815988.7811797,0
+SRLN.US,D,20220805,000000,42.5714,42.7802,42.5015,42.7404,2485200.8716356,0
+SRLN.US,D,20220808,000000,42.7702,42.9591,42.7702,42.9094,3850813.9592834,0
+SRLN.US,D,20220809,000000,42.9492,42.979,42.8498,42.8697,2157148.3577535,0
+SRLN.US,D,20220810,000000,42.9094,43.1182,42.9094,43.0983,5406635.3038733,0
+SRLN.US,D,20220811,000000,43.1779,43.2972,43.1182,43.158,2736932.302303,0
+SRLN.US,D,20220812,000000,43.2375,43.2773,43.1083,43.1978,2710619.5431778,0
+SRLN.US,D,20220815,000000,43.2276,43.2325,43.0983,43.1978,1264526.2263297,0
+SRLN.US,D,20220816,000000,43.2176,43.2276,43.158,43.1978,1951390.8292778,0
+SRLN.US,D,20220817,000000,43.158,43.1679,42.9094,42.9094,2582138.6453623,0
+SRLN.US,D,20220818,000000,43.0089,43.0685,42.923,42.9591,1680827.0672228,0
+SRLN.US,D,20220819,000000,42.8697,42.9194,42.7901,42.8498,4602232.3301174,0
+SRLN.US,D,20220822,000000,42.8398,42.8398,42.4919,42.5118,5743891.2484128,0
+SRLN.US,D,20220823,000000,42.6012,42.6609,42.4223,42.6211,4032784.3914077,0
+SRLN.US,D,20220824,000000,42.6211,42.7454,42.5813,42.7305,2723866.4482879,0
+SRLN.US,D,20220825,000000,42.82,42.82,42.7205,42.82,2090491.3796485,0
+SRLN.US,D,20220826,000000,42.8697,42.8697,42.5714,42.6012,4017818.5067355,0
+SRLN.US,D,20220829,000000,42.5714,42.7007,42.5714,42.6808,2276489.1927949,0
+SRLN.US,D,20220830,000000,42.7504,42.7504,42.5813,42.6112,4310224.0717111,0
+SRLN.US,D,20220831,000000,42.6808,42.7316,42.5018,42.5813,3236658.4702069,0
+SRLN.US,D,20220901,000000,42.3726,42.3726,42.0544,42.1538,4205702.2687871,0
+SRLN.US,D,20220902,000000,42.2632,42.3527,42.0644,42.0942,3270703.1169236,0
+SRLN.US,D,20220906,000000,42.1538,42.1628,42.0147,42.0147,2635903.7796711,0
+SRLN.US,D,20220907,000000,42.1041,42.2234,42.0196,42.1936,4384777.8950719,0
+SRLN.US,D,20220908,000000,42.1936,42.293,42.0942,42.1638,2890856.9139882,0
+SRLN.US,D,20220909,000000,42.2234,42.3825,42.1837,42.3229,2689450.6468266,0
+SRLN.US,D,20220912,000000,42.4223,42.477,42.2533,42.3527,2040734.5154129,0
+SRLN.US,D,20220913,000000,42.1936,42.2036,41.9326,41.9649,3832810.4395746,0
+SRLN.US,D,20220914,000000,42.0544,42.0544,40.3842,42.0047,6545946.5929715,0
+SRLN.US,D,20220915,000000,41.9351,42.0644,41.9351,42.0147,2437849.9752833,0
+SRLN.US,D,20220916,000000,41.9451,41.9451,41.8108,41.8655,3212714.4629066,0
+SRLN.US,D,20220919,000000,41.8059,41.9302,41.703,41.8854,2386537.077471,0
+SRLN.US,D,20220920,000000,41.8357,41.8556,41.5971,41.6766,6552721.9272783,0
+SRLN.US,D,20220921,000000,41.7562,41.9848,41.6667,41.6965,7540634.2674652,0
+SRLN.US,D,20220922,000000,41.5971,41.6567,41.5673,41.5872,3837928.1505237,0
+SRLN.US,D,20220923,000000,41.4977,41.5275,41.1597,41.1795,5815531.1549851,0
+SRLN.US,D,20220926,000000,41.0801,41.1994,41.0602,41.0901,5500542.4834392,0
+SRLN.US,D,20220927,000000,41.1099,41.2193,40.9012,40.9012,3060374.0483018,0
+SRLN.US,D,20220928,000000,40.9409,41.1646,40.926,41.0602,3897453.7271685,0
+SRLN.US,D,20220929,000000,41.0205,41.0304,40.6924,40.7421,3084048.4906385,0
+SRLN.US,D,20220930,000000,40.6924,40.8117,40.6228,40.6327,2476290.1402484,0
+SRLN.US,D,20221003,000000,40.4438,40.7123,40.3643,40.6128,4545262.5914289,0
+SRLN.US,D,20221004,000000,40.8216,41.1895,40.7123,41.0901,7192146.1141661,0
+SRLN.US,D,20221005,000000,41.0602,41.1696,40.762,41.0801,7191788.035334,0
+SRLN.US,D,20221006,000000,41.1199,41.1795,40.7625,41.1298,3839163.3213267,0
+SRLN.US,D,20221007,000000,40.9708,41.1497,40.8998,40.931,2987450.6906345,0
+SRLN.US,D,20221010,000000,40.921,40.9757,40.5283,40.7918,2707275.1271193,0
+SRLN.US,D,20221011,000000,40.7222,40.9708,40.6924,40.7819,4893723.5870637,0
+SRLN.US,D,20221012,000000,40.7421,40.8614,40.593,40.6128,5609784.690743,0
+SRLN.US,D,20221013,000000,40.3842,40.583,40.1853,40.5333,4612167.0060302,0
+SRLN.US,D,20221014,000000,40.5433,40.6824,40.4737,40.5035,2415819.0745525,0
+SRLN.US,D,20221017,000000,40.6029,40.8912,40.593,40.7123,3567280.9037972,0
+SRLN.US,D,20221018,000000,40.7819,40.9409,40.593,40.8415,2571374.1519312,0
+SRLN.US,D,20221019,000000,40.8316,40.8564,40.7222,40.7222,2094710.8759991,0
+SRLN.US,D,20221020,000000,40.7719,40.931,40.583,40.7023,4017334.6979764,0
+SRLN.US,D,20221021,000000,40.5731,40.8962,40.5731,40.8117,3085133.7913685,0
+SRLN.US,D,20221024,000000,40.8813,40.8813,40.6327,40.8117,1787987.1869353,0
+SRLN.US,D,20221025,000000,40.8713,40.921,40.7321,40.921,1619306.9110159,0
+SRLN.US,D,20221026,000000,40.8017,40.9509,40.6924,40.8713,1430386.1285263,0
+SRLN.US,D,20221027,000000,40.9012,40.9803,40.7652,40.8216,1867812.6146758,0
+SRLN.US,D,20221028,000000,40.8912,41.2193,40.7819,41.1895,3927129.0074617,0
+SRLN.US,D,20221031,000000,41.1497,41.1497,41.0304,41.1,1500242.6818139,0
+SRLN.US,D,20221101,000000,41.25,41.36,41.07,41.09,3078684,0
+SRLN.US,D,20221102,000000,41.04,41.18,40.9,40.95,2652130,0
+SRLN.US,D,20221103,000000,40.95,40.99,40.835,40.86,3393168,0
+SRLN.US,D,20221104,000000,41,41.1775,40.93,41.11,2674729,0
+SRLN.US,D,20221107,000000,41.18,41.24,41.06,41.18,2023497,0
+SRLN.US,D,20221108,000000,41.22,41.25,41.07,41.19,1863507,0
+SRLN.US,D,20221109,000000,41.1,41.2,41,41,1440256,0
+SRLN.US,D,20221110,000000,41.49,41.53,41.15,41.49,3915748,0
+SRLN.US,D,20221111,000000,41.55,41.72,41.41,41.61,1398181,0
+SRLN.US,D,20221114,000000,41.51,41.7,41.33,41.35,3553290,0
+SRLN.US,D,20221115,000000,41.45,41.605,41.3367,41.46,2213355,0
+SRLN.US,D,20221116,000000,41.38,41.5168,41.33,41.42,2244963,0
+SRLN.US,D,20221117,000000,41.37,41.39,41.25,41.39,1822580,0
+SRLN.US,D,20221118,000000,41.42,41.51,41.37,41.44,2975920,0
+SRLN.US,D,20221121,000000,41.46,41.47,41.27,41.29,1936181,0
+SRLN.US,D,20221122,000000,41.33,41.44,41.26,41.42,2403467,0
+SRLN.US,D,20221123,000000,41.42,41.59,41.33,41.49,3927882,0
+SRLN.US,D,20221125,000000,41.5,41.57,41.422,41.49,346505,0
+SRLN.US,D,20221128,000000,41.53,41.55,41.33,41.35,1782921,0
+SRLN.US,D,20221129,000000,41.41,41.47,41.32,41.4,1907265,0
+SRLN.US,D,20221130,000000,41.45,41.63,41.26,41.48,4070856,0
+SRLN.US,D,20221201,000000,41.32,41.4099,41.183,41.38,2586781,0
+SRLN.US,D,20221202,000000,41.31,41.4,41.23,41.36,1915857,0
+SRLN.US,D,20221205,000000,41.37,41.46,41.24,41.32,2345915,0
+SRLN.US,D,20221206,000000,41.27,41.318,41.02,41.06,3725907,0
+SRLN.US,D,20221207,000000,41.12,41.17,40.98,41.01,2927429,0
+SRLN.US,D,20221208,000000,41,41.14,40.9801,41.06,2300311,0
+SRLN.US,D,20221209,000000,41.02,41.3037,41.02,41.11,2001087,0
+SRLN.US,D,20221212,000000,41.05,41.25,41.05,41.25,2418479,0
+SRLN.US,D,20221213,000000,41.4,41.54,41.28,41.34,2205588,0
+SRLN.US,D,20221214,000000,41.3,41.44,41.24,41.32,2078394,0
+SRLN.US,D,20221215,000000,41.26,41.36,41.08,41.29,3074061,0
+SRLN.US,D,20221216,000000,41.46,41.46,41.13,41.19,2604990,0
+SRLN.US,D,20221219,000000,40.9,40.97,40.81,40.97,3797426,0
+SRLN.US,D,20221220,000000,40.92,40.98,40.88,40.92,2838418,0
+SRLN.US,D,20221221,000000,40.95,41.14,40.95,41.11,2263711,0
+SRLN.US,D,20221222,000000,41.08,41.15,40.94,41.11,3039294,0
+SRLN.US,D,20221223,000000,41.2,41.2,41.02,41.15,1081803,0
+SRLN.US,D,20221227,000000,41.23,41.25,41.02,41.02,2126566,0
+SRLN.US,D,20221228,000000,41.03,41.075,40.71,40.74,1597300,0
+SRLN.US,D,20221229,000000,40.75,40.95,40.73,40.87,2953495,0
+SRLN.US,D,20221230,000000,40.81,40.94,40.7655,40.9,1939537,0
+SRLN.US,D,20230103,000000,40.98,41.23,40.94,41.14,4141128,0
+SRLN.US,D,20230104,000000,41.28,41.28,41.14,41.17,4909777,0
+SRLN.US,D,20230105,000000,41.21,41.36,41.1701,41.34,2671113,0
+SRLN.US,D,20230106,000000,41.41,41.63,41.25,41.62,2570800,0
+SRLN.US,D,20230109,000000,41.62,41.82,41.62,41.8,2240437,0
+SRLN.US,D,20230110,000000,41.85,41.85,41.65,41.7,3253426,0
+SRLN.US,D,20230111,000000,41.81,41.85,41.73,41.82,2866152,0
+SRLN.US,D,20230112,000000,41.91,41.96,41.75,41.87,1528065,0
+SRLN.US,D,20230113,000000,41.87,41.98,41.74,41.96,2178525,0
+SRLN.US,D,20230117,000000,41.93,42.02,41.76,41.97,1485992,0
+SRLN.US,D,20230118,000000,42.05,42.09,41.89,41.89,2092699,0
+SRLN.US,D,20230119,000000,41.98,41.99,41.86,41.91,2437824,0
+SRLN.US,D,20230120,000000,41.97,42.01,41.87,41.95,2910266,0
+SRLN.US,D,20230123,000000,42,42.09,41.902,42.04,1166480,0
+SRLN.US,D,20230124,000000,42.05,42.12,42,42.04,1468701,0
+SRLN.US,D,20230125,000000,42.04,42.09,41.932,42.07,1548204,0
+SRLN.US,D,20230126,000000,42.16,42.2,42.07,42.14,1693593,0
+SRLN.US,D,20230127,000000,42.22,42.22,42.06,42.06,2137369,0
+SRLN.US,D,20230130,000000,42.07,42.11,42,42.03,2646481,0
+SRLN.US,D,20230131,000000,42.03,42.12,42.03,42.09,3181266,0
+SRLN.US,D,20230201,000000,41.93,42,41.8,41.98,3123093,0
+SRLN.US,D,20230202,000000,42.05,42.17,41.96,42.11,3537192,0
+SRLN.US,D,20230203,000000,42.07,42.115,41.95,42,2757062,0
+SRLN.US,D,20230206,000000,42,42,41.92,41.94,2092464,0
+SRLN.US,D,20230207,000000,41.98,42.09,41.9401,42.07,2593696,0
+SRLN.US,D,20230208,000000,42.02,42.13,41.98,42.02,2678582,0
+SRLN.US,D,20230209,000000,42.08,42.08,41.92,41.93,1646270,0
+SRLN.US,D,20230210,000000,41.97,42.005,41.93,41.99,1505843,0
+SRLN.US,D,20230213,000000,41.98,42.05,41.96,41.97,3585921,0
+SRLN.US,D,20230214,000000,42,42.05,41.9317,42.01,1705961,0
+SRLN.US,D,20230215,000000,41.99,42,41.93,41.96,3529633,0
+SRLN.US,D,20230216,000000,41.9,41.95,41.84,41.91,1821608,0
+SRLN.US,D,20230217,000000,41.9,41.9,41.79,41.84,5962743,0
+SRLN.US,D,20230221,000000,41.77,41.84,41.72,41.73,2797209,0
+SRLN.US,D,20230222,000000,41.79,41.81,41.705,41.72,2020997,0
+SRLN.US,D,20230223,000000,41.8,41.8099,41.73,41.78,2284799,0
+SRLN.US,D,20230224,000000,41.76,41.76,41.69,41.73,1815456,0
+SRLN.US,D,20230227,000000,41.78,41.8,41.715,41.77,812357,0
+SRLN.US,D,20230228,000000,41.71,41.8,41.7,41.79,1798423,0
+SRLN.US,D,20230301,000000,41.54,41.5699,41.45,41.47,2058411,0
+SRLN.US,D,20230302,000000,41.46,41.54,41.422,41.53,1497357,0
+SRLN.US,D,20230303,000000,41.6,41.68,41.4,41.68,2104482,0
+SRLN.US,D,20230306,000000,41.72,41.77,41.58,41.61,8031421,0
+SRLN.US,D,20230307,000000,41.65,41.65,41.525,41.56,2790625,0
+SRLN.US,D,20230308,000000,41.59,41.6,41.54,41.58,2605500,0
+SRLN.US,D,20230309,000000,41.62,41.62,41.45,41.46,2644421,0
+SRLN.US,D,20230310,000000,41.5,41.5,41.33,41.39,4862674,0
+SRLN.US,D,20230313,000000,41.33,41.33,40.68,40.81,5318138,0
+SRLN.US,D,20230314,000000,41,41.125,40.97,41,3791966,0
+SRLN.US,D,20230315,000000,40.77,40.9399,40.62,40.7,4867655,0
+SRLN.US,D,20230316,000000,40.67,40.95,40.65,40.9,3614467,0
+SRLN.US,D,20230317,000000,40.76,40.86,40.71,40.71,2410793,0
+SRLN.US,D,20230320,000000,40.78,40.78,40.64,40.72,2633857,0
+SRLN.US,D,20230321,000000,40.7,41.07,40.69,41.02,5607620,0
+SRLN.US,D,20230322,000000,40.98,41.16,40.91,40.92,1514727,0
+SRLN.US,D,20230323,000000,40.93,41.42,40.73,40.87,2963087,0
+SRLN.US,D,20230324,000000,40.8,40.84,40.71,40.8,1600006,0
+SRLN.US,D,20230327,000000,40.86,40.99,40.792,40.91,2792360,0
+SRLN.US,D,20230328,000000,41.06,41.085,40.8,41.06,2960075,0
+SRLN.US,D,20230329,000000,41.2,41.28,41,41.26,1365590,0
+SRLN.US,D,20230330,000000,41.28,41.45,41.25,41.36,1783408,0
+SRLN.US,D,20230331,000000,41.47,41.53,41.33,41.46,3174385,0
+SRLN.US,D,20230403,000000,41.04,41.245,40.98,41.22,1256797,0
+SRLN.US,D,20230404,000000,41.23,41.35,41.11,41.2,2353276,0
+SRLN.US,D,20230405,000000,41.26,41.29,41.12,41.22,3519244,0
+SRLN.US,D,20230406,000000,41.25,41.4099,41.12,41.28,1818850,0
+SRLN.US,D,20230410,000000,41.3,41.35,41.24,41.3,1786271,0
+SRLN.US,D,20230411,000000,41.44,41.44,41.24,41.37,2469736,0
+SRLN.US,D,20230412,000000,41.43,41.49,41.32,41.35,1502032,0
+SRLN.US,D,20230413,000000,41.37,41.47,41.32,41.46,3166693,0
+SRLN.US,D,20230414,000000,41.41,41.51,41.38,41.4,2346630,0
+SRLN.US,D,20230417,000000,41.36,41.48,41.36,41.46,1170454,0
+SRLN.US,D,20230418,000000,41.5,41.55,41.43,41.5,1099393,0
+SRLN.US,D,20230419,000000,41.45,41.485,41.38,41.39,3039889,0
+SRLN.US,D,20230420,000000,41.43,41.46,41.335,41.39,1602593,0
+SRLN.US,D,20230421,000000,41.36,41.47,41.3,41.45,1514059,0
+SRLN.US,D,20230424,000000,41.5,41.55,41.44,41.55,1960553,0
+SRLN.US,D,20230425,000000,41.54,41.54,41.41,41.43,1942712,0
+SRLN.US,D,20230426,000000,41.51,41.51,41.42,41.44,1740936,0
+SRLN.US,D,20230427,000000,41.51,41.54,41.46,41.52,1843148,0
+SRLN.US,D,20230428,000000,41.51,41.61,41.5,41.52,2648326,0
+SRLN.US,D,20230501,000000,41.16,41.35,41.15,41.28,3512152,0
+SRLN.US,D,20230502,000000,41.33,41.33,41.125,41.21,2485906,0
+SRLN.US,D,20230503,000000,41.29,41.3,41.15,41.18,1921536,0
+SRLN.US,D,20230504,000000,41.16,41.1999,41.08,41.09,2671440,0
+SRLN.US,D,20230505,000000,41.2,41.2,41.0825,41.17,3203994,0
+SRLN.US,D,20230508,000000,41.17,41.195,41.1,41.16,1878442,0
+SRLN.US,D,20230509,000000,41.16,41.19,41.115,41.17,3105200,0
+SRLN.US,D,20230510,000000,41.2,41.24,41.11,41.13,1278288,0
+SRLN.US,D,20230511,000000,41.16,41.19,41.01,41.04,2266541,0
+SRLN.US,D,20230512,000000,41.12,41.13,41.03,41.06,1681906,0
+SRLN.US,D,20230515,000000,41.12,41.16,41.01,41.15,1351044,0
+SRLN.US,D,20230516,000000,41.16,41.18,41.02,41.02,8277291,0
+SRLN.US,D,20230517,000000,41.07,41.125,41.01,41.12,2706356,0
+SRLN.US,D,20230518,000000,41.11,41.1278,41.05,41.11,2404526,0
+SRLN.US,D,20230519,000000,41.09,41.18,41.07,41.13,2506859,0
+SRLN.US,D,20230522,000000,41.14,41.2,41.09,41.17,1495210,0
+SRLN.US,D,20230523,000000,41.17,41.18,41.06,41.08,2009490,0
+SRLN.US,D,20230524,000000,41.06,41.098,40.98,40.98,2310683,0
+SRLN.US,D,20230525,000000,41.01,41.01,40.93,40.98,1930081,0
+SRLN.US,D,20230526,000000,41,41.1,40.98,41.09,568620,0
+SRLN.US,D,20230530,000000,41.18,41.2,41.1,41.11,946569,0
+SRLN.US,D,20230531,000000,41.06,41.13,41.05,41.1,1563231,0
+SRLN.US,D,20230601,000000,40.81,40.9,40.76,40.84,1777281,0
+SRLN.US,D,20230602,000000,40.94,41.08,40.84,41.03,1973670,0
+SRLN.US,D,20230605,000000,41.05,41.12,41.05,41.11,5634573,0
+SRLN.US,D,20230606,000000,41.13,41.18,41.08,41.17,907535,0
+SRLN.US,D,20230607,000000,41.23,41.25,41.13,41.22,1434099,0
+SRLN.US,D,20230608,000000,41.26,41.3,41.02,41.3,1144522,0
+SRLN.US,D,20230609,000000,41.27,41.368,41.25,41.28,1326041,0
+SRLN.US,D,20230612,000000,41.29,41.39,41.26,41.39,1764428,0
+SRLN.US,D,20230613,000000,41.56,41.56,41.4,41.47,2664529,0
+SRLN.US,D,20230614,000000,41.51,41.51,41.42,41.44,993282,0
+SRLN.US,D,20230615,000000,41.39,41.52,41.34,41.46,1059667,0
+SRLN.US,D,20230616,000000,41.51,41.59,41.44,41.5,1921565,0
+SRLN.US,D,20230620,000000,41.53,41.54,41.4,41.47,1817040,0
+SRLN.US,D,20230621,000000,41.47,41.49,41.422,41.48,1077863,0
+SRLN.US,D,20230622,000000,41.45,41.56,41.45,41.54,948280,0
+SRLN.US,D,20230623,000000,41.55,41.55,41.475,41.52,2539377,0
+SRLN.US,D,20230626,000000,41.57,41.57,41.51,41.53,1526196,0
+SRLN.US,D,20230627,000000,41.58,41.62,41.53,41.62,1083706,0
+SRLN.US,D,20230628,000000,41.55,41.77,41.54,41.74,2394534,0
+SRLN.US,D,20230629,000000,41.62,41.83,41.59,41.8,2906508,0
+SRLN.US,D,20230630,000000,41.88,41.93,41.6801,41.87,1951907,0
+SRLN.US,D,20230703,000000,41.66,41.66,41.46,41.63,1096091,0
+SRLN.US,D,20230705,000000,41.65,41.66,41.45,41.61,1820841,0
+SRLN.US,D,20230706,000000,41.57,41.62,41.47,41.53,4035261,0
+SRLN.US,D,20230707,000000,41.51,41.6099,41.4,41.58,1909114,0
+SRLN.US,D,20230710,000000,41.67,41.69,41.5701,41.63,1426378,0
+SRLN.US,D,20230711,000000,41.69,41.73,41.632,41.69,1199536,0
+SRLN.US,D,20230712,000000,41.78,41.86,41.68,41.84,1328436,0
+SRLN.US,D,20230713,000000,41.9,41.95,41.81,41.87,1714321,0
+SRLN.US,D,20230714,000000,41.91,41.93,41.84,41.85,1055882,0
+SRLN.US,D,20230717,000000,41.87,41.93,41.765,41.83,1330347,0
+SRLN.US,D,20230718,000000,41.85,41.89,41.8,41.8,1721328,0
+SRLN.US,D,20230719,000000,41.83,41.87,41.781,41.8,894137,0
+SRLN.US,D,20230720,000000,41.73,41.8,41.66,41.75,1311096,0
+SRLN.US,D,20230721,000000,41.81,41.83,41.745,41.8,1120220,0
+SRLN.US,D,20230724,000000,41.84,41.86,41.77,41.83,895673,0
+SRLN.US,D,20230725,000000,41.85,41.87,41.83,41.86,662382,0
+SRLN.US,D,20230726,000000,41.88,41.92,41.85,41.88,1362812,0
+SRLN.US,D,20230727,000000,41.96,41.98,41.83,41.83,1061766,0
+SRLN.US,D,20230728,000000,41.87,41.9,41.841,41.86,1578651,0
+SRLN.US,D,20230731,000000,41.91,41.95,41.87,41.94,1080247,0
+SRLN.US,D,20230801,000000,41.73,41.73,41.58,41.59,964558,0
+SRLN.US,D,20230802,000000,41.59,41.59,41.49,41.52,2168951,0
+SRLN.US,D,20230803,000000,41.53,41.55,41.48,41.52,1524991,0
+SRLN.US,D,20230804,000000,41.58,41.63,41.545,41.56,906190,0
+SRLN.US,D,20230807,000000,41.63,41.72,41.56,41.6,726638,0
+SRLN.US,D,20230808,000000,41.54,41.6,41.51,41.6,1145446,0
+SRLN.US,D,20230809,000000,41.63,41.67,41.61,41.64,812495,0
+SRLN.US,D,20230810,000000,41.68,41.72,41.6,41.7,1553426,0
+SRLN.US,D,20230811,000000,41.64,41.7762,41.59,41.66,1421308,0
+SRLN.US,D,20230814,000000,41.63,41.69,41.611,41.68,638487,0
+SRLN.US,D,20230815,000000,41.68,41.7,41.63,41.68,1384106,0
+SRLN.US,D,20230816,000000,41.64,41.72,41.6201,41.67,1605527,0
+SRLN.US,D,20230817,000000,41.73,41.75,41.67,41.69,2018295,0
+SRLN.US,D,20230818,000000,41.72,41.74,41.66,41.73,1138989,0
+SRLN.US,D,20230821,000000,41.78,41.79,41.73,41.79,1166078,0
+SRLN.US,D,20230822,000000,41.81,41.845,41.78,41.8,1172944,0
+SRLN.US,D,20230823,000000,41.83,41.88,41.8,41.88,1512600,0
+SRLN.US,D,20230824,000000,41.95,41.95,41.815,41.83,1225595,0
+SRLN.US,D,20230825,000000,41.87,41.895,41.801,41.87,1070284,0
+SRLN.US,D,20230828,000000,41.89,41.97,41.89,41.97,1450175,0
+SRLN.US,D,20230829,000000,42,42.08,41.96,42.07,1898803,0
+SRLN.US,D,20230830,000000,42.12,42.14,42.0638,42.09,1195425,0
+SRLN.US,D,20230831,000000,42.1,42.15,42.08,42.12,1179012,0
+SRLN.US,D,20230901,000000,41.97,41.97,41.77,41.85,1255260,0
+SRLN.US,D,20230905,000000,41.87,41.94,41.82,41.83,1041461,0
+SRLN.US,D,20230906,000000,41.86,41.87,41.78,41.79,1029913,0
+SRLN.US,D,20230907,000000,41.78,41.87,41.75,41.86,2788680,0
+SRLN.US,D,20230908,000000,41.91,41.91,41.8,41.87,2444939,0
+SRLN.US,D,20230911,000000,41.94,41.94,41.85,41.91,2908822,0
+SRLN.US,D,20230912,000000,41.94,41.94,41.9,41.93,1078158,0
+SRLN.US,D,20230913,000000,41.94,41.98,41.9001,41.97,1056794,0
+SRLN.US,D,20230914,000000,42.03,42.04,41.98,41.99,1873387,0
+SRLN.US,D,20230915,000000,42.03,42.089,41.99,42,1927602,0
+SRLN.US,D,20230918,000000,42.02,42.055,42.0123,42.05,1223969,0
+SRLN.US,D,20230919,000000,42.05,42.07,41.995,42.02,769088,0
+SRLN.US,D,20230920,000000,42.06,42.07,42.01,42.02,2107669,0
+SRLN.US,D,20230921,000000,41.98,41.98,41.88,41.89,1381691,0
+SRLN.US,D,20230922,000000,42.01,42.01,41.88,41.92,1310786,0
+SRLN.US,D,20230925,000000,41.92,41.99,41.9,41.91,1002931,0
+SRLN.US,D,20230926,000000,41.93,41.93,41.85,41.86,3444913,0
+SRLN.US,D,20230927,000000,41.88,41.89,41.8201,41.86,1890967,0
+SRLN.US,D,20230928,000000,41.85,41.97,41.83,41.89,2678996,0
+SRLN.US,D,20230929,000000,41.93,41.94,41.89,41.93,1507165,0
+SRLN.US,D,20231002,000000,41.51,41.56,41.4,41.54,1614934,0
+SRLN.US,D,20231003,000000,41.49,41.49,41.38,41.39,3155407,0
+SRLN.US,D,20231004,000000,41.39,41.4362,41.27,41.39,2129870,0
+SRLN.US,D,20231005,000000,41.38,41.38,41.3,41.35,2497572,0
+SRLN.US,D,20231006,000000,41.36,41.4499,41.31,41.41,2246275,0
+SRLN.US,D,20231009,000000,41.41,41.54,41.3701,41.49,1179706,0
+SRLN.US,D,20231010,000000,41.55,41.64,41.48,41.57,2090947,0
+SRLN.US,D,20231011,000000,41.61,41.65,41.59,41.61,2394908,0
+SRLN.US,D,20231012,000000,41.65,41.65,41.5701,41.58,1403543,0
+SRLN.US,D,20231013,000000,41.62,41.73,41.592,41.65,1814202,0
+SRLN.US,D,20231016,000000,41.62,41.69,41.62,41.69,1079449,0
+SRLN.US,D,20231017,000000,41.67,41.68,41.62,41.66,1468490,0
+SRLN.US,D,20231018,000000,41.62,41.67,41.56,41.62,990569,0
+SRLN.US,D,20231019,000000,41.65,41.65,41.505,41.52,1413717,0
+SRLN.US,D,20231020,000000,41.55,41.55,41.51,41.54,1316956,0
+SRLN.US,D,20231023,000000,41.56,41.58,41.5,41.54,1635157,0
+SRLN.US,D,20231024,000000,41.61,41.62,41.55,41.6,1475614,0
+SRLN.US,D,20231025,000000,41.56,41.608,41.51,41.51,670904,0
+SRLN.US,D,20231026,000000,41.54,41.578,41.46,41.47,624779,0
+SRLN.US,D,20231027,000000,41.51,41.52,41.43,41.44,1026144,0
+SRLN.US,D,20231030,000000,41.47,41.57,41.47,41.56,1689560,0
+SRLN.US,D,20231031,000000,41.59,41.59,41.5,41.55,1937505,0
+SRLN.US,D,20231101,000000,41.3,41.3,41.192,41.29,1250721,0
+SRLN.US,D,20231102,000000,41.37,41.5,41.334,41.47,3722017,0
+SRLN.US,D,20231103,000000,41.52,41.6,41.51,41.54,3617414,0
+SRLN.US,D,20231106,000000,41.59,41.63,41.5,41.6,1806627,0
+SRLN.US,D,20231107,000000,41.66,41.66,41.55,41.6,3137646,0
+SRLN.US,D,20231108,000000,41.66,41.68,41.56,41.6,2429457,0
+SRLN.US,D,20231109,000000,41.63,41.63,41.5615,41.58,1615682,0
+SRLN.US,D,20231110,000000,41.62,41.64,41.57,41.61,1434806,0
+SRLN.US,D,20231113,000000,41.63,41.68,41.57,41.62,1135724,0
+SRLN.US,D,20231114,000000,41.8,41.81,41.685,41.7,2976825,0
+SRLN.US,D,20231115,000000,41.7,41.74,41.64,41.69,1286948,0
+SRLN.US,D,20231116,000000,41.68,41.73,41.65,41.69,2032815,0
+SRLN.US,D,20231117,000000,41.74,41.75,41.66,41.73,749462,0
+SRLN.US,D,20231120,000000,41.68,41.7699,41.67,41.76,1710073,0
+SRLN.US,D,20231121,000000,41.76,41.8342,41.7,41.72,2488504,0
+SRLN.US,D,20231122,000000,41.76,41.8499,41.72,41.75,899454,0
+SRLN.US,D,20231124,000000,41.78,41.79,41.74,41.74,251661,0
+SRLN.US,D,20231127,000000,41.77,41.84,41.73,41.75,1429088,0
+SRLN.US,D,20231128,000000,41.74,41.78,41.73,41.76,1364597,0
+SRLN.US,D,20231129,000000,41.75,41.84,41.75,41.82,1152109,0
+SRLN.US,D,20231130,000000,41.88,41.88,41.8,41.84,2126991,0
+SRLN.US,D,20231201,000000,41.56,41.5871,41.5,41.53,3234849,0
+SRLN.US,D,20231204,000000,41.59,41.59,41.47,41.57,2743206,0
+SRLN.US,D,20231205,000000,41.61,41.62,41.55,41.6,2357968,0
+SRLN.US,D,20231206,000000,41.66,41.6899,41.6,41.64,3173313,0
+SRLN.US,D,20231207,000000,41.69,41.705,41.64,41.68,2220483,0
+SRLN.US,D,20231208,000000,41.68,41.75,41.65,41.73,2553431,0
+SRLN.US,D,20231211,000000,41.74,41.745,41.66,41.7,1787338,0
+SRLN.US,D,20231212,000000,41.72,41.76,41.6806,41.73,1080719,0
+SRLN.US,D,20231213,000000,41.78,41.84,41.7,41.82,3494228,0
+SRLN.US,D,20231214,000000,41.88,41.99,41.84,41.98,2908585,0
+SRLN.US,D,20231215,000000,41.95,42.02,41.9,41.98,2234974,0
+SRLN.US,D,20231218,000000,41.7,41.7,41.62,41.66,3820865,0
+SRLN.US,D,20231219,000000,41.66,41.76,41.66,41.72,2126890,0
+SRLN.US,D,20231220,000000,41.76,41.7899,41.71,41.72,3375506,0
+SRLN.US,D,20231221,000000,41.76,41.82,41.75,41.8,5049942,0
+SRLN.US,D,20231222,000000,41.86,41.9,41.83,41.89,1631712,0
+SRLN.US,D,20231226,000000,41.93,41.93,41.82,41.9,1336044,0
+SRLN.US,D,20231227,000000,41.93,41.98,41.9,41.96,1508464,0
+SRLN.US,D,20231228,000000,41.99,41.99,41.92,41.92,1262261,0
+SRLN.US,D,20231229,000000,41.95,41.97,41.92,41.93,785809,0
+SRLN.US,D,20240102,000000,41.93,41.93,41.8622,41.93,2468055,0
+SRLN.US,D,20240103,000000,41.92,41.93,41.84,41.85,1251769,0
+SRLN.US,D,20240104,000000,41.88,41.88,41.79,41.79,3003744,0
+SRLN.US,D,20240105,000000,41.83,41.85,41.8,41.84,3804657,0
+SRLN.US,D,20240108,000000,41.89,41.92,41.845,41.92,2028456,0
+SRLN.US,D,20240109,000000,41.93,41.94,41.89,41.92,3404282,0
+SRLN.US,D,20240110,000000,41.97,41.97,41.9,41.94,2239681,0
+SRLN.US,D,20240111,000000,41.97,41.97,41.9,41.95,1687999,0
+SRLN.US,D,20240112,000000,41.99,41.99,41.94,41.97,1958632,0
+SRLN.US,D,20240116,000000,41.97,41.98,41.95,41.98,1260252,0
+SRLN.US,D,20240117,000000,41.92,41.96,41.912,41.94,1160427,0
+SRLN.US,D,20240118,000000,41.99,41.99,41.91,41.95,2024434,0
+SRLN.US,D,20240119,000000,41.95,41.97,41.93,41.96,2129602,0
+SRLN.US,D,20240122,000000,42.01,42.01,41.97,41.99,3219756,0
+SRLN.US,D,20240123,000000,42.02,42.02,41.95,42,2163484,0
+SRLN.US,D,20240124,000000,42.04,42.04,41.95,41.96,2022021,0
+SRLN.US,D,20240125,000000,42.01,42.038,41.995,42.01,2972647,0
+SRLN.US,D,20240126,000000,42.02,42.03,41.99,42,1886943,0
+SRLN.US,D,20240129,000000,42.05,42.05,42,42.04,4161822,0
+SRLN.US,D,20240130,000000,42.02,42.035,42,42.02,1009843,0
+SRLN.US,D,20240131,000000,42.01,42.0199,41.94,41.96,1632857,0
+SRLN.US,D,20240201,000000,41.71,41.72,41.615,41.69,3744856,0
+SRLN.US,D,20240202,000000,41.69,41.695,41.64,41.68,2619939,0
+SRLN.US,D,20240205,000000,41.68,41.68,41.64,41.64,1568422,0
+SRLN.US,D,20240206,000000,41.68,41.72,41.662,41.72,1681445,0
+SRLN.US,D,20240207,000000,41.77,41.77,41.7101,41.72,1530894,0
+SRLN.US,D,20240208,000000,41.75,41.75,41.72,41.72,2520187,0
+SRLN.US,D,20240209,000000,41.7,41.75,41.7,41.74,2231626,0
+SRLN.US,D,20240212,000000,41.77,41.77,41.73,41.73,990680,0
+SRLN.US,D,20240213,000000,41.67,41.72,41.66,41.68,1881899,0
+SRLN.US,D,20240214,000000,41.77,41.77,41.715,41.76,923036,0
+SRLN.US,D,20240215,000000,41.79,41.84,41.7601,41.83,1415367,0
+SRLN.US,D,20240216,000000,41.85,41.86,41.77,41.86,2124395,0
+SRLN.US,D,20240220,000000,41.88,41.89,41.82,41.87,1132799,0
+SRLN.US,D,20240221,000000,41.9,41.92,41.87,41.9,1323978,0
+SRLN.US,D,20240222,000000,41.98,41.985,41.93,41.98,4459468,0
+SRLN.US,D,20240223,000000,41.99,42.01,41.97,41.98,2204649,0
+SRLN.US,D,20240226,000000,41.99,42.01,41.97,41.99,3356627,0
+SRLN.US,D,20240227,000000,42.02,42.04,42,42.02,3546163,0
+SRLN.US,D,20240228,000000,42.02,42.03,41.972,42.01,2449831,0
+SRLN.US,D,20240229,000000,42.04,42.06,42.0214,42.04,1973233,0
+SRLN.US,D,20240301,000000,41.78,41.79,41.72,41.77,3802426,0
+SRLN.US,D,20240304,000000,41.81,41.82,41.76,41.8,892929,0
+SRLN.US,D,20240305,000000,41.82,41.82,41.79,41.81,1093470,0
+SRLN.US,D,20240306,000000,41.87,41.875,41.83,41.87,1690223,0
+SRLN.US,D,20240307,000000,41.91,41.93,41.88,41.89,1422902,0
+SRLN.US,D,20240308,000000,41.93,41.95,41.905,41.92,1484600,0
+SRLN.US,D,20240311,000000,41.93,41.94,41.91,41.92,1985725,0
+SRLN.US,D,20240312,000000,41.95,41.98,41.92,41.96,2059815,0
+SRLN.US,D,20240313,000000,42,42.0099,41.97,41.97,1742449,0
+SRLN.US,D,20240314,000000,41.99,41.9954,41.95,41.97,2050126,0
+SRLN.US,D,20240315,000000,41.95,41.99,41.92,41.98,1954211,0
+SRLN.US,D,20240318,000000,42.03,42.05,41.98,41.99,2532392,0
+SRLN.US,D,20240319,000000,42.02,42.04,41.98,42.04,2038954,0
+SRLN.US,D,20240320,000000,42.03,42.08,42.02,42.06,3802273,0
+SRLN.US,D,20240321,000000,42.1,42.13,42.02,42.03,1617461,0
+SRLN.US,D,20240322,000000,42.08,42.09,41.91,41.91,3418212,0
+SRLN.US,D,20240325,000000,41.87,41.96,41.87,41.94,3393458,0
+SRLN.US,D,20240326,000000,41.98,41.98,41.93,41.94,4379947,0
+SRLN.US,D,20240327,000000,41.98,42.04,41.965,42.04,2347852,0
+SRLN.US,D,20240328,000000,42.05,42.13,42.03,42.11,3848871,0
+SRLN.US,D,20240401,000000,41.77,41.87,41.75,41.83,5130802,0
+SRLN.US,D,20240402,000000,41.85,41.85,41.77,41.82,1500449,0
+SRLN.US,D,20240403,000000,41.86,41.86,41.81,41.81,4599893,0
+SRLN.US,D,20240404,000000,41.86,41.87,41.72,41.73,3109946,0
+SRLN.US,D,20240405,000000,41.83,41.84,41.76,41.77,3020843,0
+SRLN.US,D,20240408,000000,41.79,41.87,41.78,41.86,4639141,0
+SRLN.US,D,20240409,000000,41.83,41.88,41.82,41.84,2766763,0
+SRLN.US,D,20240410,000000,41.82,41.84,41.76,41.8,2341997,0
+SRLN.US,D,20240411,000000,41.84,41.84,41.76,41.81,1912186,0
+SRLN.US,D,20240412,000000,41.81,41.81,41.73,41.76,4271157,0
+SRLN.US,D,20240415,000000,41.8,41.86,41.7413,41.75,3391314,0
+SRLN.US,D,20240416,000000,41.78,41.83,41.72,41.72,2722640,0
+SRLN.US,D,20240417,000000,41.8,41.805,41.71,41.72,4788759,0
+SRLN.US,D,20240418,000000,41.78,41.8,41.73,41.78,4474391,0
+SRLN.US,D,20240419,000000,41.78,41.81,41.77,41.8,3783258,0
+SRLN.US,D,20240422,000000,41.85,41.87,41.825,41.87,2919037,0
+SRLN.US,D,20240423,000000,41.9,41.9699,41.8621,41.95,4109423,0
+SRLN.US,D,20240424,000000,41.97,41.98,41.93,41.98,4450738,0
+SRLN.US,D,20240425,000000,41.96,41.96,41.85,41.92,3011421,0
+SRLN.US,D,20240426,000000,41.97,41.99,41.9156,41.98,2614734,0
+SRLN.US,D,20240429,000000,42,42.04,41.97,42,5398430,0
+SRLN.US,D,20240430,000000,42.02,42.02,41.96,41.98,2550158,0
+SRLN.US,D,20240501,000000,41.75,41.75,41.655,41.68,4358869,0
+SRLN.US,D,20240502,000000,41.73,41.79,41.68,41.78,3260547,0
+SRLN.US,D,20240503,000000,41.87,41.88,41.81,41.87,8015598,0
+SRLN.US,D,20240506,000000,41.91,41.92,41.8801,41.92,5491780,0
+SRLN.US,D,20240507,000000,41.96,41.965,41.92,41.96,5810502,0
+SRLN.US,D,20240508,000000,41.96,41.99,41.91,41.92,3686355,0
+SRLN.US,D,20240509,000000,41.97,41.98,41.93,41.97,2765347,0
+SRLN.US,D,20240510,000000,42,42,41.94,41.94,1070807,0
+SRLN.US,D,20240513,000000,41.99,41.99,41.94,41.95,1139235,0
+SRLN.US,D,20240514,000000,41.98,41.98,41.94,41.94,1257217,0
+SRLN.US,D,20240515,000000,41.97,42.01,41.901,41.98,3920556,0
+SRLN.US,D,20240516,000000,42,42.005,41.97,41.97,2702327,0
+SRLN.US,D,20240517,000000,42.02,42.0295,41.985,42,1499743,0
+SRLN.US,D,20240520,000000,42.03,42.0398,42.01,42.02,2904551,0
+SRLN.US,D,20240521,000000,42.01,42.04,42.01,42.03,446978,0
+SRLN.US,D,20240522,000000,42.04,42.08,42.02,42.03,1829821,0
+SRLN.US,D,20240523,000000,42.08,42.08,42,42.01,4252968,0
+SRLN.US,D,20240524,000000,42.07,42.07,42.03,42.07,1329190,0
+SRLN.US,D,20240528,000000,42.08,42.085,42.041,42.06,2493727,0
+SRLN.US,D,20240529,000000,42.05,42.05,42.01,42.03,1805834,0
+SRLN.US,D,20240530,000000,42.07,42.07,42.031,42.05,4701626,0
+SRLN.US,D,20240531,000000,42.07,42.09,42.045,42.09,2702342,0
+SRLN.US,D,20240603,000000,41.82,41.84,41.79,41.8,6375628,0
+SRLN.US,D,20240604,000000,41.82,41.84,41.8,41.81,3402860,0
+SRLN.US,D,20240605,000000,41.84,41.84,41.81,41.82,4998338,0
+SRLN.US,D,20240606,000000,41.83,41.85,41.8,41.83,5274151,0
+SRLN.US,D,20240607,000000,41.85,41.85,41.812,41.83,3550737,0
+SRLN.US,D,20240610,000000,41.84,41.86,41.83,41.86,1857766,0
+SRLN.US,D,20240611,000000,41.86,41.9,41.835,41.85,1657021,0
+SRLN.US,D,20240612,000000,41.9,41.9,41.83,41.87,2921010,0
+SRLN.US,D,20240613,000000,41.89,41.89,41.82,41.82,4185610,0
+SRLN.US,D,20240614,000000,41.83,41.8301,41.67,41.68,10909569,0
+SRLN.US,D,20240617,000000,41.78,41.78,41.69,41.76,3469014,0
+SRLN.US,D,20240618,000000,41.8,41.8,41.73,41.76,3282046,0
+SRLN.US,D,20240620,000000,41.76,41.76,41.725,41.74,2230865,0
+SRLN.US,D,20240621,000000,41.75,41.755,41.69,41.73,4714272,0
+SRLN.US,D,20240624,000000,41.74,41.79,41.74,41.76,1722223,0
+SRLN.US,D,20240625,000000,41.79,41.8,41.76,41.78,2518511,0
+SRLN.US,D,20240626,000000,41.78,41.79,41.755,41.77,2486363,0
+SRLN.US,D,20240627,000000,41.79,41.81,41.7601,41.79,3828806,0
+SRLN.US,D,20240628,000000,41.83,41.84,41.8,41.8,3400300,0
+SRLN.US,D,20240701,000000,41.52,41.6,41.52,41.56,6588909,0
+SRLN.US,D,20240702,000000,41.55,41.6009,41.55,41.59,3768298,0
+SRLN.US,D,20240703,000000,41.63,41.64,41.57,41.61,1124863,0
+SRLN.US,D,20240705,000000,41.7,41.7,41.61,41.67,2325719,0
+SRLN.US,D,20240708,000000,41.68,41.7099,41.66,41.66,2606171,0
+SRLN.US,D,20240709,000000,41.69,41.69,41.66,41.68,4042284,0
+SRLN.US,D,20240710,000000,41.69,41.7,41.67,41.69,4824459,0
+SRLN.US,D,20240711,000000,41.72,41.72,41.66,41.68,1616955,0
+SRLN.US,D,20240712,000000,41.72,41.73,41.7,41.72,2766635,0
+SRLN.US,D,20240715,000000,41.74,41.77,41.73,41.74,3014450,0
+SRLN.US,D,20240716,000000,41.76,41.78,41.745,41.77,10080839,0
+SRLN.US,D,20240717,000000,41.73,41.78,41.73,41.76,5276717,0
+SRLN.US,D,20240718,000000,41.77,41.79,41.76,41.77,5973324,0
+SRLN.US,D,20240719,000000,41.81,41.81,41.77,41.78,4160958,0
+SRLN.US,D,20240722,000000,41.8,41.8,41.78,41.8,3389272,0
+SRLN.US,D,20240723,000000,41.8,41.805,41.78,41.78,6433130,0
+SRLN.US,D,20240724,000000,41.79,41.79,41.73,41.74,2325024,0
+SRLN.US,D,20240725,000000,41.75,41.75,41.67,41.68,4401945,0
+SRLN.US,D,20240726,000000,41.72,41.72,41.68,41.7,2226856,0
+SRLN.US,D,20240729,000000,41.72,41.72,41.69,41.71,5733647,0
+SRLN.US,D,20240730,000000,41.74,41.74,41.675,41.7,3914837,0
+SRLN.US,D,20240731,000000,41.76,41.76,41.71,41.75,2852759,0
+SRLN.US,D,20240801,000000,41.45,41.48,41.36,41.4,7714915,0
+SRLN.US,D,20240802,000000,41.4,41.405,41.21,41.24,12433250,0
+SRLN.US,D,20240805,000000,40.75,41.04,40.71,40.93,21889361,0
+SRLN.US,D,20240806,000000,40.97,41.22,40.97,41.15,8126456,0
+SRLN.US,D,20240807,000000,41.17,41.36,41.14,41.18,8550682,0
+SRLN.US,D,20240808,000000,41.27,41.38,41.219,41.35,4489734,0
+SRLN.US,D,20240809,000000,41.39,41.4,41.31,41.32,4033430,0
+SRLN.US,D,20240812,000000,41.4,41.4,41.31,41.36,4455569,0
+SRLN.US,D,20240813,000000,41.37,41.39,41.36,41.37,2212314,0
+SRLN.US,D,20240814,000000,41.39,41.45,41.38,41.42,2138327,0
+SRLN.US,D,20240815,000000,41.5,41.51,41.45,41.47,3771431,0
+SRLN.US,D,20240816,000000,41.52,41.565,41.46,41.53,3898004,0
+SRLN.US,D,20240819,000000,41.56,41.62,41.525,41.59,3348023,0
+SRLN.US,D,20240820,000000,41.59,41.64,41.59,41.62,3418969,0
+SRLN.US,D,20240821,000000,41.64,41.69,41.629,41.66,2638094,0
+SRLN.US,D,20240822,000000,41.66,41.6825,41.62,41.62,2448814,0
+SRLN.US,D,20240823,000000,41.65,41.73,41.65,41.72,3479168,0
+SRLN.US,D,20240826,000000,41.72,41.76,41.705,41.76,1407414,0
+SRLN.US,D,20240827,000000,41.79,41.8,41.76,41.76,3283948,0
+SRLN.US,D,20240828,000000,41.81,41.84,41.75,41.77,2143417,0
+SRLN.US,D,20240829,000000,41.8,41.83,41.77,41.81,2209715,0
+SRLN.US,D,20240830,000000,41.85,41.86,41.82,41.85,1157030,0
+SRLN.US,D,20240903,000000,41.58,41.68,41.46,41.47,3708745,0
+SRLN.US,D,20240904,000000,41.44,41.49,41.44,41.47,4034341,0
+SRLN.US,D,20240905,000000,41.5,41.53,41.48,41.53,5083913,0
+SRLN.US,D,20240906,000000,41.58,41.58,41.5,41.51,5259069,0
+SRLN.US,D,20240909,000000,41.55,41.58,41.53,41.58,5532827,0
+SRLN.US,D,20240910,000000,41.63,41.6367,41.55,41.57,4535341,0
+SRLN.US,D,20240911,000000,41.57,41.6,41.54,41.6,3681284,0
+SRLN.US,D,20240912,000000,41.62,41.62,41.58,41.62,1971414,0
+SRLN.US,D,20240913,000000,41.65,41.66,41.62,41.65,2400561,0
+SRLN.US,D,20240916,000000,41.65,41.7,41.635,41.69,2672160,0
+SRLN.US,D,20240917,000000,41.71,41.72,41.69,41.71,3254954,0
+SRLN.US,D,20240918,000000,41.7,41.73,41.66,41.71,2696578,0
+SRLN.US,D,20240919,000000,41.78,41.79,41.73,41.74,2871932,0
+SRLN.US,D,20240920,000000,41.75,41.77,41.74,41.75,5281807,0
+SRLN.US,D,20240923,000000,41.77,41.78,41.75,41.78,2218458,0
+SRLN.US,D,20240924,000000,41.8,41.8,41.71,41.73,3584082,0
+SRLN.US,D,20240925,000000,41.74,41.74,41.7,41.71,2185058,0
+SRLN.US,D,20240926,000000,41.78,41.78,41.73,41.74,4033250,0
+SRLN.US,D,20240927,000000,41.76,41.76,41.73,41.74,3070407,0
+SRLN.US,D,20240930,000000,41.75,41.79,41.74,41.76,2433139,0
+SRLN.US,D,20241001,000000,41.49,41.52,41.46,41.5,3517981,0
+SRLN.US,D,20241002,000000,41.52,41.54,41.49,41.54,2257754,0
+SRLN.US,D,20241003,000000,41.6,41.6,41.53,41.56,3055189,0
+SRLN.US,D,20241004,000000,41.66,41.67,41.61,41.67,4268914,0
+SRLN.US,D,20241007,000000,41.65,41.68,41.61,41.64,4477591,0
+SRLN.US,D,20241008,000000,41.66,41.72,41.62,41.66,5162264,0
+SRLN.US,D,20241009,000000,41.68,41.75,41.66,41.75,7810672,0
+SRLN.US,D,20241010,000000,41.8,41.8,41.74,41.75,3584545,0
+SRLN.US,D,20241011,000000,41.78,41.82,41.76,41.82,6274221,0
+SRLN.US,D,20241014,000000,41.85,41.86,41.82,41.86,901597,0
+SRLN.US,D,20241015,000000,41.86,41.87,41.83,41.86,4984712,0
+SRLN.US,D,20241016,000000,41.89,41.89,41.84,41.84,3784142,0
+SRLN.US,D,20241017,000000,41.88,41.9,41.86,41.89,3373316,0
+SRLN.US,D,20241018,000000,41.91,41.93,41.905,41.91,5507416,0
+SRLN.US,D,20241021,000000,41.94,41.945,41.92,41.94,2754963,0
+SRLN.US,D,20241022,000000,41.96,41.96,41.911,41.94,2458492,0
+SRLN.US,D,20241023,000000,41.96,41.96,41.8732,41.89,4552326,0
+SRLN.US,D,20241024,000000,41.93,41.93,41.88,41.9,2261760,0
+SRLN.US,D,20241025,000000,41.94,41.945,41.91,41.93,5964694,0
+SRLN.US,D,20241028,000000,41.95,41.97,41.92,41.92,3318391,0
+SRLN.US,D,20241029,000000,41.92,41.94,41.875,41.93,3261462,0
+SRLN.US,D,20241030,000000,41.96,41.975,41.93,41.93,4241790,0
+SRLN.US,D,20241031,000000,41.9,41.91,41.83,41.84,7092094,0
+SRLN.US,D,20241101,000000,41.6,41.64,41.597,41.63,2766886,0
+SRLN.US,D,20241104,000000,41.61,41.64,41.61,41.62,1541050,0
+SRLN.US,D,20241105,000000,41.63,41.65,41.61,41.64,5261607,0
+SRLN.US,D,20241106,000000,41.8,41.8,41.73,41.78,5921153,0
+SRLN.US,D,20241107,000000,41.8,41.84,41.76,41.84,9143847,0
+SRLN.US,D,20241108,000000,41.87,41.92,41.84,41.9,8309119,0
+SRLN.US,D,20241111,000000,41.93,41.97,41.92,41.96,2742846,0
+SRLN.US,D,20241112,000000,41.96,41.96,41.87,41.87,5987875,0
+SRLN.US,D,20241113,000000,41.902,41.92,41.86,41.87,2281049,0
+SRLN.US,D,20241114,000000,41.85,41.89,41.84,41.86,8047332,0
+SRLN.US,D,20241115,000000,41.862,41.89,41.85,41.86,5884658,0
+SRLN.US,D,20241118,000000,41.89,41.97,41.87,41.96,12077460,0
+SRLN.US,D,20241119,000000,41.92,41.96,41.9,41.94,4671746,0
+SRLN.US,D,20241120,000000,41.98,41.98,41.93,41.95,3681028,0
+SRLN.US,D,20241121,000000,41.975,41.99,41.93,41.99,3312908,0
+SRLN.US,D,20241122,000000,41.995,42.03,41.97,41.98,4078635,0
+SRLN.US,D,20241125,000000,42.03,42.04,41.945,41.95,4736871,0
+SRLN.US,D,20241126,000000,41.975,41.98,41.94,41.96,4156156,0
+SRLN.US,D,20241127,000000,41.98,42,41.96,42,1882062,0
+SRLN.US,D,20241129,000000,42.015,42.09,42.015,42.08,2466025,0
+SRLN.US,D,20241202,000000,41.86,41.89,41.81,41.86,6162916,0
+SRLN.US,D,20241203,000000,41.87,41.88,41.84,41.85,2920684,0
+SRLN.US,D,20241204,000000,41.86,41.89,41.81,41.84,4071924,0
+SRLN.US,D,20241205,000000,41.84,41.85,41.83,41.83,3963799,0
+SRLN.US,D,20241206,000000,41.85,41.88,41.85,41.86,1560401,0
+SRLN.US,D,20241209,000000,41.9,41.91,41.885,41.9,2364724,0
+SRLN.US,D,20241210,000000,41.91,41.94,41.9,41.9,3506460,0
+SRLN.US,D,20241211,000000,41.92,41.96,41.92,41.92,2004094,0
+SRLN.US,D,20241212,000000,41.925,41.97,41.925,41.96,3052277,0
+SRLN.US,D,20241213,000000,41.96,41.9998,41.96,41.97,4559405,0
+SRLN.US,D,20241216,000000,42.01,42.02,41.97,41.99,6646646,0
+SRLN.US,D,20241217,000000,41.995,42,41.95,41.98,4857148,0
+SRLN.US,D,20241218,000000,41.98,41.99,41.83,41.87,5310018,0
+SRLN.US,D,20241219,000000,41.682,41.7,41.55,41.56,4271932,0
+SRLN.US,D,20241220,000000,41.6,41.64,41.54,41.63,4879490,0
+SRLN.US,D,20241223,000000,41.652,41.66,41.61,41.64,3587409,0
+SRLN.US,D,20241224,000000,41.65,41.67,41.63,41.66,1379894,0
+SRLN.US,D,20241226,000000,41.675,41.71,41.65,41.71,2271090,0
+SRLN.US,D,20241227,000000,41.7,41.73,41.675,41.72,2402703,0
+SRLN.US,D,20241230,000000,41.7,41.73,41.67,41.7,1888947,0
+SRLN.US,D,20241231,000000,41.71,41.755,41.71,41.73,1041689,0
+SRLN.US,D,20250102,000000,41.77,41.78,41.72,41.75,3208619,0
+SRLN.US,D,20250103,000000,41.79,41.85,41.79,41.84,2087294,0
+SRLN.US,D,20250106,000000,41.89,41.93,41.87,41.89,6516471,0
+SRLN.US,D,20250107,000000,41.88,41.92,41.87,41.89,6866802,0
+SRLN.US,D,20250108,000000,41.89,41.94,41.86,41.9,3852669,0
+SRLN.US,D,20250110,000000,41.89,41.92,41.85,41.88,6374981,0
+SRLN.US,D,20250113,000000,41.88,41.89,41.83,41.87,4270168,0
+SRLN.US,D,20250114,000000,41.91,41.92,41.84,41.84,3202694,0
+SRLN.US,D,20250115,000000,41.872,41.91,41.86,41.9,6096221,0
+SRLN.US,D,20250116,000000,41.93,41.95,41.9,41.92,5242107,0
+SRLN.US,D,20250117,000000,41.95,41.95,41.92,41.94,3109767,0
+SRLN.US,D,20250121,000000,41.96,41.975,41.94,41.96,2221596,0
+SRLN.US,D,20250122,000000,41.98,41.99,41.95,41.97,4281414,0
+SRLN.US,D,20250123,000000,41.97,41.99,41.96,41.96,3002689,0
+SRLN.US,D,20250124,000000,41.99,42.01,41.98,41.99,3969768,0
+SRLN.US,D,20250127,000000,41.95,41.99,41.95,41.98,3378150,0
+SRLN.US,D,20250128,000000,42,42.01,41.95,41.97,3965558,0
+SRLN.US,D,20250129,000000,41.972,41.99,41.94,41.97,13023610,0
+SRLN.US,D,20250130,000000,41.99,42,41.96,41.99,13081193,0
+SRLN.US,D,20250131,000000,42.02,42.03,41.96,41.96,2997293,0
+SRLN.US,D,20250203,000000,41.67,41.6712,41.62,41.63,5862294,0
+SRLN.US,D,20250204,000000,41.66,41.69,41.64,41.68,3014980,0
+SRLN.US,D,20250205,000000,41.705,41.705,41.67,41.69,4751831,0
+SRLN.US,D,20250206,000000,41.71,41.72,41.66,41.69,4301911,0
+SRLN.US,D,20250207,000000,41.71,41.72,41.65,41.68,3228867,0
+SRLN.US,D,20250210,000000,41.73,41.7359,41.67,41.68,4924500,0
+SRLN.US,D,20250211,000000,41.7,41.7,41.64,41.65,3864764,0
+SRLN.US,D,20250212,000000,41.65,41.6799,41.63,41.65,2851048,0
+SRLN.US,D,20250213,000000,41.69,41.72,41.65,41.72,3530260,0
+SRLN.US,D,20250214,000000,41.76,41.76,41.73,41.74,1854819,0
+SRLN.US,D,20250218,000000,41.78,41.785,41.73,41.76,4806099,0
+SRLN.US,D,20250219,000000,41.79,41.8,41.73,41.74,6514617,0
+SRLN.US,D,20250220,000000,41.79,41.79,41.7,41.74,7075746,0
+SRLN.US,D,20250221,000000,41.77,41.77,41.68,41.7,7908192,0
+SRLN.US,D,20250224,000000,41.72,41.72,41.67,41.68,6760616,0
+SRLN.US,D,20250225,000000,41.72,41.73,41.66,41.68,5952896,0
+SRLN.US,D,20250226,000000,41.7,41.74,41.69,41.71,4741677,0
+SRLN.US,D,20250227,000000,41.735,41.74,41.68,41.69,4206197,0
+SRLN.US,D,20250228,000000,41.715,41.72,41.655,41.7,4760312,0
+SRLN.US,D,20250303,000000,41.485,41.49,41.38,41.38,4852552,0
+SRLN.US,D,20250304,000000,41.435,41.47,41.26,41.26,19628753,0
+SRLN.US,D,20250305,000000,41.405,41.41,41.28,41.4,6577073,0
+SRLN.US,D,20250306,000000,41.37,41.38,41.3,41.3,4265885,0
+SRLN.US,D,20250307,000000,41.34,41.35,41.2921,41.33,8629751,0
+SRLN.US,D,20250310,000000,41.35,41.35,41.23,41.24,8809912,0
+SRLN.US,D,20250311,000000,41.28,41.28,41.18,41.18,14544799,0
+SRLN.US,D,20250312,000000,41.28,41.28,41.15,41.16,5808760,0
+SRLN.US,D,20250313,000000,41.18,41.18,41.03,41.05,10018433,0
+SRLN.US,D,20250314,000000,41.14,41.14,41.03,41.08,9282755,0
+SRLN.US,D,20250317,000000,41.17,41.17,41.06,41.1,5341009,0
+SRLN.US,D,20250318,000000,41.1,41.12,41.02,41.02,7534835,0
+SRLN.US,D,20250319,000000,41.06,41.1175,41.02,41.08,8100263,0
+SRLN.US,D,20250320,000000,41.08,41.16,41.03,41.15,6124807,0
+SRLN.US,D,20250321,000000,41.152,41.16,41.13,41.15,3322128,0
+SRLN.US,D,20250324,000000,41.22,41.24,41.17,41.23,6686114,0
+SRLN.US,D,20250325,000000,41.2418,41.28,41.22,41.24,4503207,0
+SRLN.US,D,20250326,000000,41.26,41.26,41.22,41.24,3739759,0
+SRLN.US,D,20250327,000000,41.23,41.25,41.21,41.23,2666300,0
+SRLN.US,D,20250328,000000,41.245,41.275,41.11,41.11,6352074,0
+SRLN.US,D,20250331,000000,41.12,41.13,41.035,41.13,8075013,0
+SRLN.US,D,20250401,000000,40.88,40.88,40.75,40.82,7886171,0
+SRLN.US,D,20250402,000000,40.822,40.822,40.7401,40.81,2848175,0
+SRLN.US,D,20250403,000000,40.64,40.65,40.4,40.42,24330558,0
+SRLN.US,D,20250404,000000,40.23,40.23,39.76,39.89,31820297,0
+SRLN.US,D,20250407,000000,39.6,39.895,39.0801,39.47,26630742,0
+SRLN.US,D,20250408,000000,39.74,40.06,39.57,39.61,21023063,0
+SRLN.US,D,20250409,000000,39.37,40.68,39.36,40.46,34044519,0
+SRLN.US,D,20250410,000000,40.38,40.39,39.97,40.03,16708108,0
+SRLN.US,D,20250411,000000,40.06,40.18,39.875,40.14,6972175,0
+SRLN.US,D,20250414,000000,40.2601,40.3498,40.195,40.29,8496160,0
+SRLN.US,D,20250415,000000,40.35,40.4269,40.33,40.37,6089836,0
+SRLN.US,D,20250416,000000,40.34,40.42,40.21,40.23,5548845,0
+SRLN.US,D,20250417,000000,40.32,40.42,40.28,40.4,4265567,0
+SRLN.US,D,20250421,000000,40.4,40.41,40.3,40.38,3428703,0
+SRLN.US,D,20250422,000000,40.51,40.51,40.4,40.42,6774577,0
+SRLN.US,D,20250423,000000,40.66,40.775,40.6436,40.65,9565139,0
+SRLN.US,D,20250424,000000,40.685,40.8,40.685,40.8,10761438,0
+SRLN.US,D,20250425,000000,40.79,40.865,40.77,40.8,6496458,0
+SRLN.US,D,20250428,000000,40.8679,40.8679,40.7844,40.84,2517545,0
+SRLN.US,D,20250429,000000,40.83,40.87,40.82,40.86,3720138,0
+SRLN.US,D,20250430,000000,40.85,40.85,40.73,40.78,6115724,0
+SRLN.US,D,20250501,000000,40.6,40.6207,40.51,40.53,7341648,0
+SRLN.US,D,20250502,000000,40.65,40.75,40.63,40.73,8062377,0
+SRLN.US,D,20250505,000000,40.7,40.75,40.68,40.73,3060942,0
+SRLN.US,D,20250506,000000,40.68,40.7662,40.68,40.73,1931397,0
+SRLN.US,D,20250507,000000,40.71,40.8,40.71,40.76,2573393,0
+SRLN.US,D,20250508,000000,40.792,40.88,40.775,40.83,3442285,0
+SRLN.US,D,20250509,000000,40.85,40.89,40.83,40.87,2083816,0
+SRLN.US,D,20250512,000000,41.06,41.14,41,41.13,6598313,0
+SRLN.US,D,20250513,000000,41.17,41.23,41.143519,41.19,6294447,0
+SRLN.US,D,20250514,000000,41.22,41.265,41.2,41.24,12887863,0
+SRLN.US,D,20250515,000000,41.23,41.27,41.23,41.26,4095846,0
+SRLN.US,D,20250516,000000,41.3227,41.3227,41.26,41.29,2251916,0
+SRLN.US,D,20250519,000000,41.26,41.32,41.24,41.3,2049305,0
+SRLN.US,D,20250520,000000,41.3,41.3,41.22,41.29,3993109,0
+SRLN.US,D,20250521,000000,41.26,41.29,41.2,41.22,2838830,0
+SRLN.US,D,20250522,000000,41.24,41.27,41.22,41.23,2293105,0
+SRLN.US,D,20250523,000000,41.2,41.24,41.19,41.23,3967879,0
+SRLN.US,D,20250527,000000,41.28,41.3,41.26,41.29,4828446,0
+SRLN.US,D,20250528,000000,41.32,41.34,41.295,41.32,3986107,0
+SRLN.US,D,20250529,000000,41.37,41.37,41.33,41.37,3819827,0
+SRLN.US,D,20250530,000000,41.385,41.4,41.37,41.39,2955660,0
+SRLN.US,D,20250602,000000,41.162,41.162,41.11,41.14,3186099,0
+SRLN.US,D,20250603,000000,41.16,41.16,41.12,41.15,3197439,0
+SRLN.US,D,20250604,000000,41.165,41.17,41.13,41.15,2558889,0
+SRLN.US,D,20250605,000000,41.1993,41.1999,41.09,41.1,3228931,0
+SRLN.US,D,20250606,000000,41.16,41.2,41.16,41.19,3107065,0
+SRLN.US,D,20250609,000000,41.21,41.23,41.2,41.23,1160117,0
+SRLN.US,D,20250610,000000,41.24,41.25,41.21,41.24,1470040,0
+SRLN.US,D,20250611,000000,41.24,41.25,41.2,41.22,2523154,0
+SRLN.US,D,20250612,000000,41.23,41.34,41.2,41.22,1769243,0
+SRLN.US,D,20250613,000000,41.23,41.23,41.15,41.18,3728496,0
+SRLN.US,D,20250616,000000,41.19,41.24,41.19,41.24,1967805,0
+SRLN.US,D,20250617,000000,41.23,41.23,41.2,41.21,2253231,0
+SRLN.US,D,20250618,000000,41.23,41.25,41.21,41.24,2160746,0
+SRLN.US,D,20250620,000000,41.2699,41.28,41.2401,41.28,1689060,0
+SRLN.US,D,20250623,000000,41.27,41.3,41.26,41.28,2923709,0
+SRLN.US,D,20250624,000000,41.3098,41.39,41.3,41.39,1982945,0
+SRLN.US,D,20250625,000000,41.39,41.46,41.39,41.46,2124191,0
+SRLN.US,D,20250626,000000,41.47,41.53,41.47,41.48,4465714,0
+SRLN.US,D,20250627,000000,41.5,41.57,41.5,41.56,4961021,0
+SRLN.US,D,20250630,000000,41.6,41.61,41.57,41.59,5839906,0
+SRLN.US,D,20250701,000000,41.34,41.36,41.31,41.35,6072546,0
+SRLN.US,D,20250702,000000,41.34,41.4,41.34,41.4,1678478,0
+SRLN.US,D,20250703,000000,41.43,41.46,41.415,41.46,1075055,0
+SRLN.US,D,20250707,000000,41.45,41.46,41.38,41.4,3831695,0
+SRLN.US,D,20250708,000000,41.42,41.44,41.38,41.4,5133530,0
+SRLN.US,D,20250709,000000,41.41,41.45,41.4,41.44,3459880,0
+SRLN.US,D,20250710,000000,41.44,41.52,41.4247,41.51,5110352,0
+SRLN.US,D,20250711,000000,41.5,41.53,41.5,41.52,3203076,0
+SRLN.US,D,20250714,000000,41.5,41.56,41.4963,41.55,1170537,0
+SRLN.US,D,20250715,000000,41.562,41.58,41.52,41.53,1407292,0
+SRLN.US,D,20250716,000000,41.552,41.565,41.48,41.52,5760460,0
+SRLN.US,D,20250717,000000,41.54,41.56,41.51,41.54,7333694,0
+SRLN.US,D,20250718,000000,41.542,41.58,41.5415,41.57,2109984,0
+SRLN.US,D,20250721,000000,41.58,41.6,41.58,41.58,2161799,0
+SRLN.US,D,20250722,000000,41.572,41.62,41.56,41.61,4036609,0
+SRLN.US,D,20250723,000000,41.61,41.65,41.605,41.64,2521958,0
+SRLN.US,D,20250724,000000,41.6498,41.655,41.61,41.62,2054989,0
+SRLN.US,D,20250725,000000,41.66,41.66,41.6,41.61,3179063,0
+SRLN.US,D,20250728,000000,41.6399,41.64,41.61,41.63,2025443,0
+SRLN.US,D,20250729,000000,41.63,41.65,41.61,41.65,3011229,0
+SRLN.US,D,20250730,000000,41.66,41.66,41.59,41.61,2288518,0
+SRLN.US,D,20250731,000000,41.64,41.67,41.63,41.65,12131015,0
+SRLN.US,D,20250801,000000,41.352,41.36,41.28,41.28,4156666,0
+SRLN.US,D,20250804,000000,41.3243,41.37,41.3243,41.37,2550356,0
+SRLN.US,D,20250805,000000,41.3707,41.39,41.35,41.37,1206795,0
+SRLN.US,D,20250806,000000,41.37,41.42,41.37,41.41,2023266,0
+SRLN.US,D,20250807,000000,41.43,41.44,41.41,41.43,1247470,0
+SRLN.US,D,20250808,000000,41.44,41.45,41.43,41.43,1267779,0
+SRLN.US,D,20250811,000000,41.43,41.43,41.37,41.38,1143430,0
+SRLN.US,D,20250812,000000,41.4,41.42,41.38,41.42,1321502,0
+SRLN.US,D,20250813,000000,41.44,41.46,41.41,41.45,1930310,0
+SRLN.US,D,20250814,000000,41.435,41.4599,41.42,41.45,2579654,0
+SRLN.US,D,20250815,000000,41.43,41.47,41.43,41.44,606908,0
+SRLN.US,D,20250818,000000,41.46,41.48,41.46,41.47,1674926,0
+SRLN.US,D,20250819,000000,41.4611,41.48,41.4546,41.47,1228317,0
+SRLN.US,D,20250820,000000,41.47,41.48,41.43,41.46,1460798,0
+SRLN.US,D,20250821,000000,41.4499,41.47,41.44,41.44,1545475,0
+SRLN.US,D,20250822,000000,41.47,41.55,41.455,41.54,1914423,0
+SRLN.US,D,20250825,000000,41.5,41.56,41.5,41.55,1029436,0
+SRLN.US,D,20250826,000000,41.5501,41.58,41.54,41.58,2015087,0
+SRLN.US,D,20250827,000000,41.58,41.59,41.5408,41.58,1734895,0
+SRLN.US,D,20250828,000000,41.5859,41.59,41.57,41.59,949279,0
+SRLN.US,D,20250829,000000,41.59,41.62,41.59,41.6,2296722,0
+SRLN.US,D,20250902,000000,41.332,41.36,41.32,41.36,2346894,0
+SRLN.US,D,20250903,000000,41.365,41.38,41.36,41.37,2517664,0
+SRLN.US,D,20250904,000000,41.3701,41.42,41.3701,41.42,2649830,0
+SRLN.US,D,20250905,000000,41.47,41.47,41.42,41.45,5434838,0
+SRLN.US,D,20250908,000000,41.46,41.49,41.46,41.47,2351208,0
+SRLN.US,D,20250909,000000,41.49,41.5,41.462,41.48,3001519,0
+SRLN.US,D,20250910,000000,41.495,41.5,41.47,41.48,2309681,0
+SRLN.US,D,20250911,000000,41.5,41.54,41.5,41.53,1746134,0
+SRLN.US,D,20250912,000000,41.56,41.56,41.53,41.55,1821397,0
+SRLN.US,D,20250915,000000,41.57,41.59,41.57,41.58,2388511,0
+SRLN.US,D,20250916,000000,41.5805,41.61,41.58,41.59,2114513,0
+SRLN.US,D,20250917,000000,41.602,41.63,41.55,41.57,8307550,0
+SRLN.US,D,20250918,000000,41.592,41.61,41.59,41.59,5399388,0
+SRLN.US,D,20250919,000000,41.6,41.6,41.54,41.56,1800664,0
+SRLN.US,D,20250922,000000,41.6,41.6,41.55,41.6,2699582,0
+SRLN.US,D,20250923,000000,41.63,41.63,41.59,41.59,1390431,0
+SRLN.US,D,20250924,000000,41.59,41.61,41.58,41.59,857217,0
+SRLN.US,D,20250925,000000,41.595,41.6,41.53,41.54,2800699,0
+SRLN.US,D,20250926,000000,41.562,41.57,41.53,41.55,2122594,0
+SRLN.US,D,20250929,000000,41.5783,41.59,41.55,41.57,1623896,0
+SRLN.US,D,20250930,000000,41.58,41.59,41.56,41.58,7352130,0
+SRLN.US,D,20251001,000000,41.3598,41.3599,41.31,41.32,5124410,0
+SRLN.US,D,20251002,000000,41.3766,41.3766,41.32,41.33,1864050,0
+SRLN.US,D,20251003,000000,41.3601,41.37,41.32,41.37,5500656,0
+SRLN.US,D,20251006,000000,41.375,41.38,41.36,41.36,1268294,0
+SRLN.US,D,20251007,000000,41.3797,41.38,41.32,41.33,1928862,0
+SRLN.US,D,20251008,000000,41.3401,41.345,41.28,41.29,1754734,0
+SRLN.US,D,20251009,000000,41.3,41.31,41.195,41.21,5030042,0
+SRLN.US,D,20251010,000000,41.229,41.23,41.04,41.05,6374025,0
+SRLN.US,D,20251013,000000,41.15,41.16,41.06,41.14,3289272,0
+SRLN.US,D,20251014,000000,41.1,41.11,41.01,41.07,5496964,0
+SRLN.US,D,20251015,000000,41.1199,41.15,41.06,41.12,3141469,0
+SRLN.US,D,20251016,000000,41.155,41.1999,41.09,41.1,9763441,0
+SRLN.US,D,20251017,000000,41.12,41.225,41.1001,41.2,5151312,0
+SRLN.US,D,20251020,000000,41.2,41.29,41.1902,41.27,4031364,0
+SRLN.US,D,20251021,000000,41.26,41.2896,41.24,41.25,1666132,0
+SRLN.US,D,20251022,000000,41.25,41.3,41.24,41.28,8513106,0
+SRLN.US,D,20251023,000000,41.3,41.33,41.29,41.33,2920768,0
+SRLN.US,D,20251024,000000,41.315,41.408,41.315,41.39,3977018,0
+SRLN.US,D,20251027,000000,41.41,41.48,41.4,41.48,3306526,0
+SRLN.US,D,20251028,000000,41.48,41.54,41.47,41.54,2177632,0
+SRLN.US,D,20251029,000000,41.57,41.57,41.49,41.52,3485769,0
+SRLN.US,D,20251030,000000,41.5307,41.5307,41.47,41.49,1901972,0
+SRLN.US,D,20251031,000000,41.52,41.54,41.4943,41.51,2515631,0
+SRLN.US,D,20251103,000000,41.26,41.28,41.21,41.25,3052999,0
+SRLN.US,D,20251104,000000,41.24,41.25,41.1701,41.25,3822382,0
+SRLN.US,D,20251105,000000,41.23,41.28,41.21,41.26,3457406,0
+SRLN.US,D,20251106,000000,41.25,41.28,41.23,41.27,9138326,0
+SRLN.US,D,20251107,000000,41.27,41.3,41.2301,41.26,4802402,0
+SRLN.US,D,20251110,000000,41.3,41.31,41.29,41.31,2717274,0
+SRLN.US,D,20251111,000000,41.35,41.35,41.31,41.34,694527,0
+SRLN.US,D,20251112,000000,41.312,41.355,41.312,41.35,4266598,0
+SRLN.US,D,20251113,000000,41.3405,41.35,41.3,41.32,3242984,0
+SRLN.US,D,20251114,000000,41.3,41.3,41.25,41.28,5880797,0
+SRLN.US,D,20251117,000000,41.3,41.305,41.19,41.2,6815826,0
+SRLN.US,D,20251118,000000,41.26,41.26,41.16,41.2,4019734,0
+SRLN.US,D,20251119,000000,41.25,41.252,41.18,41.22,4692395,0
+SRLN.US,D,20251120,000000,41.28,41.299,41.2,41.21,5788832,0
+SRLN.US,D,20251121,000000,41.2301,41.25,41.2,41.22,2452215,0
+SRLN.US,D,20251124,000000,41.25,41.34,41.2401,41.33,3657187,0
+SRLN.US,D,20251125,000000,41.33,41.41,41.31,41.36,7932475,0
+SRLN.US,D,20251126,000000,41.375,41.44,41.3717,41.43,1491526,0
+SRLN.US,D,20251128,000000,41.44,41.51,41.42,41.49,4807835,0
+SRLN.US,D,20251201,000000,41.21,41.24,41.16,41.16,6707873,0
+SRLN.US,D,20251202,000000,41.19,41.204,41.16,41.18,4487491,0
+SRLN.US,D,20251203,000000,41.192,41.23,41.1639,41.22,2150159,0
+SRLN.US,D,20251204,000000,41.22,41.2999,41.22,41.29,3617900,0
+SRLN.US,D,20251205,000000,41.3,41.36,41.3,41.32,3986869,0
+SRLN.US,D,20251208,000000,41.35,41.36,41.32,41.35,1306943,0
+SRLN.US,D,20251209,000000,41.37,41.37,41.335,41.36,1983398,0
+SRLN.US,D,20251210,000000,41.3682,41.39,41.34,41.39,3017815,0
+SRLN.US,D,20251211,000000,41.42,41.43,41.3624,41.39,1772018,0
+SRLN.US,D,20251212,000000,41.41,41.41,41.33,41.35,15041907,0
+SRLN.US,D,20251215,000000,41.4,41.4001,41.34,41.36,3447965,0
+SRLN.US,D,20251216,000000,41.365,41.3765,41.33,41.35,3593816,0
+SRLN.US,D,20251217,000000,41.3701,41.38,41.31,41.31,2649120,0
+SRLN.US,D,20251218,000000,41.14,41.18,41.05,41.07,8852522,0
+SRLN.US,D,20251219,000000,41.125,41.15,41.09,41.11,5588547,0
+SRLN.US,D,20251222,000000,41.14,41.15,41.1,41.14,2733905,0
+SRLN.US,D,20251223,000000,41.16,41.175,41.14,41.16,2017522,0
+SRLN.US,D,20251224,000000,41.186,41.2,41.17,41.2,874831,0
+SRLN.US,D,20251226,000000,41.28,41.28,41.19,41.21,1253430,0
+SRLN.US,D,20251229,000000,41.23,41.2301,41.19,41.23,1180988,0
+SRLN.US,D,20251230,000000,41.24,41.26,41.22,41.25,2199841,0
+SRLN.US,D,20251231,000000,41.29,41.29,41.24,41.27,1724278,0
+SRLN.US,D,20260102,000000,41.3,41.3076,41.25,41.3,2713422,0
+SRLN.US,D,20260105,000000,41.3445,41.3445,41.31,41.34,1691384,0
+SRLN.US,D,20260106,000000,41.35,41.37,41.34,41.36,1274676,0
+SRLN.US,D,20260107,000000,41.375,41.376,41.35,41.36,3419800,0
+SRLN.US,D,20260108,000000,41.365,41.4,41.36,41.39,4743865,0
+SRLN.US,D,20260109,000000,41.36,41.42,41.36,41.42,3464725,0
+SRLN.US,D,20260112,000000,41.42,41.43,41.4,41.42,1253260,0
+SRLN.US,D,20260113,000000,41.44,41.44,41.4,41.41,2025522,0
+SRLN.US,D,20260114,000000,41.42,41.43,41.38,41.4,2635487,0
+SRLN.US,D,20260115,000000,41.4,41.42,41.39,41.4,3239483,0
+SRLN.US,D,20260116,000000,41.42,41.4376,41.39,41.42,4342682,0
+SRLN.US,D,20260120,000000,41.405,41.41,41.33,41.33,3683337,0
+SRLN.US,D,20260121,000000,41.355,41.39,41.3,41.31,7822582,0
+SRLN.US,D,20260122,000000,41.3681,41.37,41.33,41.35,8424502,0
+SRLN.US,D,20260123,000000,41.36,41.36,41.31,41.32,3415298,0
+SRLN.US,D,20260126,000000,41.32,41.3299,41.25,41.26,3326074,0
+SRLN.US,D,20260127,000000,41.26,41.28,41.23,41.25,14495087,0
+SRLN.US,D,20260128,000000,41.25,41.27,41.2,41.21,3544675,0
+SRLN.US,D,20260129,000000,41.202,41.23,41.05,41.06,5866400,0
+SRLN.US,D,20260130,000000,41.05,41.07,40.92,40.96,14723623,0
+SRLN.US,D,20260202,000000,40.74,40.91,40.72,40.89,11048176,0
+SRLN.US,D,20260203,000000,40.872,40.9,40.71,40.79,8951217,0
+SRLN.US,D,20260204,000000,40.79,40.8013,40.6,40.64,10080036,0
+SRLN.US,D,20260205,000000,40.61,40.64,40.535,40.57,8896077,0
+SRLN.US,D,20260206,000000,40.6,40.72,40.6,40.7,8324198,0
+SRLN.US,D,20260209,000000,40.7,40.73,40.65,40.71,5429432,0
+SRLN.US,D,20260210,000000,40.7,40.711,40.61,40.66,5602534,0
+SRLN.US,D,20260211,000000,40.67,40.72,40.67,40.71,5878552,0
+SRLN.US,D,20260212,000000,40.72,40.76,40.55,40.57,7170952,0
+SRLN.US,D,20260213,000000,40.585,40.645,40.5728,40.62,3901478,0
+SRLN.US,D,20260217,000000,40.61,40.64,40.59,40.61,2610833,0
+SRLN.US,D,20260218,000000,40.612,40.7,40.61,40.675,2351943,0
diff --git a/daily/us/nyse etfs/2/srvr.us.txt b/daily/us/nyse etfs/2/srvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12ccbade6743354a57a6ad0d0f50940d64ad9c3a
--- /dev/null
+++ b/daily/us/nyse etfs/2/srvr.us.txt	
@@ -0,0 +1,1947 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRVR.US,D,20180518,000000,22.8825,22.8825,22.6984,22.7034,5671.4797882868,0
+SRVR.US,D,20180521,000000,22.7974,22.7974,22.7974,22.7974,106.11286132753,0
+SRVR.US,D,20180522,000000,22.8963,22.8963,22.7647,22.7647,7140.8902680033,0
+SRVR.US,D,20180523,000000,22.8914,22.8914,22.8914,22.8914,1189.4746455477,0
+SRVR.US,D,20180524,000000,22.8874,22.8874,22.8775,22.8775,1667.4878208612,0
+SRVR.US,D,20180525,000000,23.0536,23.1209,23.0536,23.1209,724.59925306515,0
+SRVR.US,D,20180529,000000,23.1616,23.1764,23.1437,23.1437,2325.3875610919,0
+SRVR.US,D,20180530,000000,23.2288,23.4613,23.2288,23.4613,1634.138064444,0
+SRVR.US,D,20180531,000000,23.3119,23.4445,23.2941,23.3219,6645.6969151414,0
+SRVR.US,D,20180601,000000,23.4168,23.4703,23.4168,23.4703,831.72271307199,0
+SRVR.US,D,20180604,000000,23.5158,23.6355,23.5158,23.6355,990.38670572363,0
+SRVR.US,D,20180605,000000,23.7216,23.7305,23.6345,23.6345,698.32368740309,0
+SRVR.US,D,20180606,000000,23.5276,23.5276,23.5276,23.5276,226.3741041654,0
+SRVR.US,D,20180607,000000,23.5246,23.5246,23.5246,23.5246,348.65654436189,0
+SRVR.US,D,20180608,000000,23.6602,23.7206,23.6602,23.7206,406.26066908255,0
+SRVR.US,D,20180611,000000,23.7206,23.8828,23.7206,23.876,15564.230260051,0
+SRVR.US,D,20180612,000000,23.7474,23.9423,23.7474,23.9423,539.65969475145,0
+SRVR.US,D,20180613,000000,23.9235,23.9235,23.4613,23.4613,616.465194379,0
+SRVR.US,D,20180614,000000,23.6316,23.6919,23.6276,23.6671,6187.8957134141,0
+SRVR.US,D,20180615,000000,23.7671,23.7671,23.5721,23.5721,1785.7278663405,0
+SRVR.US,D,20180618,000000,23.5811,23.6632,23.5048,23.6632,1401.7003682027,0
+SRVR.US,D,20180619,000000,23.5721,23.5721,23.5721,23.5721,324.40217605846,0
+SRVR.US,D,20180620,000000,24.0056,24.0056,23.8492,23.8492,545.72328682731,0
+SRVR.US,D,20180621,000000,23.8592,23.9788,23.8592,23.9788,414.34545851703,0
+SRVR.US,D,20180622,000000,24.0897,24.0897,23.871,24.0145,6837.7106642103,0
+SRVR.US,D,20180625,000000,24.0521,24.0521,23.8027,23.8215,7082.2755446033,0
+SRVR.US,D,20180626,000000,24.2134,24.2134,24.1629,24.1629,694.28129268585,0
+SRVR.US,D,20180627,000000,24.2549,24.2549,24.0323,24.0323,1426.9653351855,0
+SRVR.US,D,20180628,000000,24.0036,24.246,24.0036,24.246,1423.9335391476,0
+SRVR.US,D,20180702,000000,24.339,24.339,24.1629,24.1629,218.28931473092,0
+SRVR.US,D,20180703,000000,24.5161,24.5161,24.5161,24.5161,166.74878208612,0
+SRVR.US,D,20180705,000000,24.5161,24.6923,24.4884,24.6824,3383.4843783293,0
+SRVR.US,D,20180706,000000,25.0189,25.0189,24.9803,24.9803,361.79432719292,0
+SRVR.US,D,20180709,000000,25.0564,25.0564,24.6666,24.7309,3329.9226483259,0
+SRVR.US,D,20180710,000000,24.7932,24.906,24.7042,24.906,7214.6639715929,0
+SRVR.US,D,20180711,000000,24.7863,24.9614,24.7863,24.8773,1943.3812603128,0
+SRVR.US,D,20180712,000000,25.0476,25.0476,24.9228,24.9644,1164.2096785649,0
+SRVR.US,D,20180713,000000,25.0664,25.0664,24.9228,24.9228,1160.1672838477,0
+SRVR.US,D,20180716,000000,24.9426,24.9426,24.7398,24.7398,1416.8593483924,0
+SRVR.US,D,20180717,000000,24.7863,24.813,24.7625,24.7685,6077.7404573693,0
+SRVR.US,D,20180718,000000,24.5469,24.5706,24.4608,24.5161,6737.6613949586,0
+SRVR.US,D,20180719,000000,24.627,24.7863,24.627,24.7685,592.21082607556,0
+SRVR.US,D,20180720,000000,24.5063,24.5339,24.4686,24.5339,510.35233305146,0
+SRVR.US,D,20180723,000000,24.347,24.347,24.246,24.2549,6330.3901271968,0
+SRVR.US,D,20180724,000000,24.1728,24.1728,24.0788,24.1263,2140.4480027782,0
+SRVR.US,D,20180725,000000,24.3252,24.3668,24.2925,24.3578,2371.8751003402,0
+SRVR.US,D,20180726,000000,24.4786,24.532,24.4786,24.4816,474.98137927562,0
+SRVR.US,D,20180727,000000,24.4538,24.4538,24.4538,24.4538,211.21512397575,0
+SRVR.US,D,20180731,000000,24.4508,24.4508,24.4508,24.4508,149.56860453785,0
+SRVR.US,D,20180801,000000,24.1728,24.5904,24.1728,24.5904,7115.6253010205,0
+SRVR.US,D,20180802,000000,24.5904,24.628,24.5429,24.5429,1335.0008553683,0
+SRVR.US,D,20180803,000000,24.6982,24.6982,24.6982,24.6982,1121.7645340339,0
+SRVR.US,D,20180806,000000,24.6636,24.721,24.6636,24.721,11026.64218995,0
+SRVR.US,D,20180807,000000,24.5756,24.7022,24.5756,24.6824,4896.3506012561,0
+SRVR.US,D,20180808,000000,24.628,24.628,24.5924,24.5924,224.35290680678,0
+SRVR.US,D,20180809,000000,24.5716,24.7595,24.5716,24.6457,2320.3345676954,0
+SRVR.US,D,20180810,000000,24.6626,24.6626,24.4904,24.4904,935.8143770409,0
+SRVR.US,D,20180813,000000,24.3945,24.5063,24.3945,24.4746,499.23574757906,0
+SRVR.US,D,20180814,000000,24.4786,24.4974,24.4666,24.4974,785.23517382374,0
+SRVR.US,D,20180815,000000,24.3945,24.5339,24.3747,24.5339,4410.2526365081,0
+SRVR.US,D,20180816,000000,24.712,24.712,24.712,24.712,1234.9515861166,0
+SRVR.US,D,20180817,000000,24.7685,24.8873,24.7685,24.8873,334.50816285155,0
+SRVR.US,D,20180820,000000,24.906,25.0287,24.8773,24.9328,16441.429913691,0
+SRVR.US,D,20180821,000000,24.8407,24.8407,24.8407,24.8407,200.09853850335,0
+SRVR.US,D,20180822,000000,24.721,24.7863,24.6824,24.7685,9654.2491834468,0
+SRVR.US,D,20180823,000000,24.7378,24.7398,24.6824,24.6923,2952.9693409433,0
+SRVR.US,D,20180824,000000,24.8318,24.8318,24.811,24.811,749.86422004789,0
+SRVR.US,D,20180827,000000,24.822,24.8585,24.813,24.8506,26319.021405266,0
+SRVR.US,D,20180828,000000,24.8248,25.1187,24.8248,25.1187,1889.8195303094,0
+SRVR.US,D,20180829,000000,25.1564,25.2217,25.1019,25.1762,7145.9432613998,0
+SRVR.US,D,20180830,000000,25.1435,25.1435,24.8685,24.8685,2987.3296960399,0
+SRVR.US,D,20180831,000000,25.0921,25.0921,25.0089,25.0089,696.30249004447,0
+SRVR.US,D,20180904,000000,25.0732,25.0732,24.7735,24.7735,13115.549660083,0
+SRVR.US,D,20180905,000000,24.6874,24.8961,24.6874,24.8961,4857.9478514424,0
+SRVR.US,D,20180906,000000,24.8873,24.8873,24.8873,24.8873,349.6671430412,0
+SRVR.US,D,20180907,000000,24.8407,24.8407,24.8407,24.8407,514.3947277687,0
+SRVR.US,D,20180910,000000,24.8358,24.8358,24.7863,24.7903,406.26066908255,0
+SRVR.US,D,20180911,000000,24.712,24.721,24.6794,24.713,1517.9192163234,0
+SRVR.US,D,20180912,000000,24.7012,24.8585,24.6705,24.8585,2620.4823754504,0
+SRVR.US,D,20180913,000000,24.9624,25.1366,24.9624,25.1366,1373.4036051821,0
+SRVR.US,D,20180914,000000,25.1564,25.1564,25.0021,25.0664,1998.9641876748,0
+SRVR.US,D,20180917,000000,25.1187,25.1187,25.0564,25.1019,7459.2288519859,0
+SRVR.US,D,20180918,000000,25.1465,25.1465,25.0495,25.0495,1765.5158927543,0
+SRVR.US,D,20180919,000000,25.0287,25.0287,24.9159,24.9159,2749.839006402,0
+SRVR.US,D,20180920,000000,24.9803,25.1019,24.9803,25.1019,684.17530589276,0
+SRVR.US,D,20180921,000000,25.0822,25.0822,25.0822,25.0822,668.0057270238,0
+SRVR.US,D,20180924,000000,24.6824,24.7042,24.4974,24.5617,8796.2509047128,0
+SRVR.US,D,20180925,000000,24.4944,24.5251,24.4508,24.4508,5259.1555271284,0
+SRVR.US,D,20180926,000000,24.3083,24.3272,24.1599,24.1599,3762.4588830705,0
+SRVR.US,D,20180927,000000,24.1975,24.3568,24.1975,24.3568,660.93153626863,0
+SRVR.US,D,20180928,000000,24.3272,24.5518,24.3272,24.5409,15531.891102312,0
+SRVR.US,D,20181001,000000,24.6369,24.6369,24.4686,24.4686,2997.435682833,0
+SRVR.US,D,20181002,000000,24.2727,24.2727,24.1837,24.2352,4983.2620876768,0
+SRVR.US,D,20181003,000000,24.2579,24.2905,23.8977,23.8977,3232.9051751121,0
+SRVR.US,D,20181004,000000,23.8334,23.8334,23.6553,23.7226,3204.6084120915,0
+SRVR.US,D,20181005,000000,23.7859,23.7859,23.6642,23.7206,1588.6611238751,0
+SRVR.US,D,20181008,000000,23.8057,23.8067,23.7671,23.7671,1249.099967627,0
+SRVR.US,D,20181009,000000,23.871,23.871,23.772,23.8423,2085.8756740955,0
+SRVR.US,D,20181010,000000,23.8047,23.8047,23.7434,23.7434,769.06559495478,0
+SRVR.US,D,20181011,000000,23.3644,23.3644,22.7172,22.8399,12666.843846469,0
+SRVR.US,D,20181012,000000,22.9627,22.9627,22.5688,22.5787,6107.0478190693,0
+SRVR.US,D,20181015,000000,22.7756,22.9438,22.7756,22.9438,2866.0578545227,0
+SRVR.US,D,20181016,000000,23.1447,23.3169,23.1447,23.3169,2798.3477430089,0
+SRVR.US,D,20181017,000000,23.3357,23.3842,23.2109,23.308,1666.4772221819,0
+SRVR.US,D,20181018,000000,23.3445,23.4317,23.0933,23.0933,1360.265822351,0
+SRVR.US,D,20181019,000000,23.3872,23.3872,23.3872,23.3872,873.15725892369,0
+SRVR.US,D,20181022,000000,23.394,23.4643,23.2981,23.2981,734.70523985825,0
+SRVR.US,D,20181023,000000,23.0328,23.3733,23.0072,23.3733,45666.933120653,0
+SRVR.US,D,20181024,000000,23.4128,23.4128,23.404,23.404,1410.7957563165,0
+SRVR.US,D,20181025,000000,23.3445,23.5415,23.3445,23.5217,5267.2403165628,0
+SRVR.US,D,20181026,000000,22.924,22.924,22.3807,22.4392,12145.374927946,0
+SRVR.US,D,20181029,000000,22.7004,22.7004,22.5134,22.5134,1304.682894989,0
+SRVR.US,D,20181030,000000,22.9042,22.9042,22.8132,22.8132,1810.9928333232,0
+SRVR.US,D,20181031,000000,22.7419,22.9428,22.7419,22.9428,657.8997402307,0
+SRVR.US,D,20181101,000000,23.0735,23.0735,22.9498,23.0458,5115.6505146664,0
+SRVR.US,D,20181102,000000,22.9339,23.0735,22.8765,23.0735,1161.177882527,0
+SRVR.US,D,20181105,000000,23.3594,23.4079,23.2604,23.3634,1692.752787844,0
+SRVR.US,D,20181106,000000,23.4871,23.4871,23.3535,23.3535,1665.4666235026,0
+SRVR.US,D,20181107,000000,23.5039,23.6276,23.4742,23.5801,2681.118296209,0
+SRVR.US,D,20181108,000000,23.7107,23.7107,23.4495,23.5138,17603.618394898,0
+SRVR.US,D,20181109,000000,23.4227,23.4227,23.3267,23.3267,937.83557439952,0
+SRVR.US,D,20181112,000000,23.3842,23.5603,23.3842,23.394,2075.7696873024,0
+SRVR.US,D,20181113,000000,23.5415,23.6276,23.5415,23.5701,5495.6356180869,0
+SRVR.US,D,20181114,000000,23.7008,23.7008,23.4455,23.5326,1495.6860453785,0
+SRVR.US,D,20181115,000000,23.4871,23.4871,23.3742,23.3742,315.30678794467,0
+SRVR.US,D,20181116,000000,23.6276,23.8601,23.6276,23.7384,641.73016136174,0
+SRVR.US,D,20181119,000000,23.9175,23.9551,23.6078,23.6078,2148.5327922127,0
+SRVR.US,D,20181120,000000,23.6276,23.6533,23.1328,23.1328,4038.3523225221,0
+SRVR.US,D,20181121,000000,23.2051,23.2476,23.1892,23.2476,961.07934402365,0
+SRVR.US,D,20181123,000000,23.2021,23.2021,23.2021,23.2021,130.36722963097,0
+SRVR.US,D,20181126,000000,23.3169,23.3545,23.2506,23.3455,2043.4305295645,0
+SRVR.US,D,20181127,000000,23.404,23.404,23.2981,23.2981,1896.8937210646,0
+SRVR.US,D,20181128,000000,23.4772,23.7107,23.4772,23.6533,1586.6399265164,0
+SRVR.US,D,20181129,000000,23.7008,23.8572,23.6652,23.8572,951.98395590986,0
+SRVR.US,D,20181130,000000,23.7384,23.9066,23.7384,23.7572,5112.6187186284,0
+SRVR.US,D,20181203,000000,24.0273,24.0659,23.8155,24.0659,6085.8252468038,0
+SRVR.US,D,20181204,000000,24.2212,24.2212,23.7364,23.7364,2983.2873013226,0
+SRVR.US,D,20181206,000000,23.5138,23.7137,23.4128,23.7137,2580.058428278,0
+SRVR.US,D,20181207,000000,24.1501,24.1975,23.8334,23.8334,3262.2125368121,0
+SRVR.US,D,20181210,000000,23.7097,23.865,23.5227,23.8423,5563.3457296006,0
+SRVR.US,D,20181211,000000,23.9551,23.9729,23.8462,23.878,3828.1477972256,0
+SRVR.US,D,20181212,000000,23.9155,23.9739,23.6246,23.6246,863.0512721306,0
+SRVR.US,D,20181213,000000,23.7572,23.8868,23.7572,23.7592,7950.3798101304,0
+SRVR.US,D,20181214,000000,23.5603,23.6533,23.5227,23.5633,2133.3738120231,0
+SRVR.US,D,20181217,000000,23.5346,23.5346,22.6718,22.6718,8206.0612759958,0
+SRVR.US,D,20181218,000000,22.6806,23.0082,22.6806,22.8112,3908.9956915704,0
+SRVR.US,D,20181219,000000,22.7381,22.9527,22.5628,22.5628,2849.8882756537,0
+SRVR.US,D,20181220,000000,22.449,22.549,22.1353,22.1433,3347.1028258742,0
+SRVR.US,D,20181221,000000,22.3659,22.4867,21.6911,21.7445,2941.8527554709,0
+SRVR.US,D,20181224,000000,21.6416,21.6416,21.0747,21.0835,8708.3288196128,0
+SRVR.US,D,20181226,000000,20.9806,21.8672,20.9628,21.8672,12153.45971738,0
+SRVR.US,D,20181227,000000,21.5467,21.7831,21.227,21.7831,6518.3614815484,0
+SRVR.US,D,20181228,000000,22.0295,22.1799,21.9306,22.0077,4629.5525499183,0
+SRVR.US,D,20181231,000000,22.0008,22.0235,21.7673,22.0235,6356.6656928588,0
+SRVR.US,D,20190102,000000,21.6911,21.7663,21.6515,21.7396,5564.3563282799,0
+SRVR.US,D,20190103,000000,21.8574,22.1315,21.7623,21.7623,1838.2789976646,0
+SRVR.US,D,20190104,000000,21.8386,22.3867,21.8386,22.2917,4710.4004442631,0
+SRVR.US,D,20190107,000000,22.5282,22.6886,22.4699,22.4768,4355.6803078254,0
+SRVR.US,D,20190108,000000,22.7192,22.8617,22.6598,22.8617,2216.2429037265,0
+SRVR.US,D,20190109,000000,22.9636,22.9636,22.4065,22.6272,4992.3574757906,0
+SRVR.US,D,20190110,000000,22.6035,23.0893,22.6035,23.0893,4723.5382270941,0
+SRVR.US,D,20190111,000000,22.9825,23.2259,22.9825,23.2169,4780.1317531355,0
+SRVR.US,D,20190114,000000,23.1892,23.2427,23.0665,23.1873,2528.5178956332,0
+SRVR.US,D,20190115,000000,23.302,23.4545,23.302,23.4545,2885.2592294296,0
+SRVR.US,D,20190116,000000,23.4455,23.5563,23.4395,23.5326,2055.5577137162,0
+SRVR.US,D,20190117,000000,23.5286,23.5919,23.4703,23.5919,1928.2222801232,0
+SRVR.US,D,20190118,000000,23.6374,23.7928,23.5643,23.6374,1728.1237416198,0
+SRVR.US,D,20190122,000000,23.6889,23.6889,23.396,23.4554,2025.2397533369,0
+SRVR.US,D,20190123,000000,23.6424,23.6424,23.404,23.4663,2496.1787378953,0
+SRVR.US,D,20190124,000000,23.6137,23.6791,23.5385,23.6681,1971.6780233335,0
+SRVR.US,D,20190125,000000,23.8492,23.8492,23.6602,23.7454,3466.3534700327,0
+SRVR.US,D,20190128,000000,23.7077,24.0095,23.7077,23.972,990.38670572363,0
+SRVR.US,D,20190129,000000,24.0095,24.0956,24.0095,24.0956,2392.0870739264,0
+SRVR.US,D,20190130,000000,24.1985,24.2717,24.1154,24.2707,8060.5350661752,0
+SRVR.US,D,20190131,000000,24.6032,24.6389,24.5567,24.6389,3127.8029124639,0
+SRVR.US,D,20190201,000000,24.6319,24.6329,24.3677,24.6329,34550.347648245,0
+SRVR.US,D,20190204,000000,24.6121,24.6962,24.5686,24.6962,3586.6147128706,0
+SRVR.US,D,20190205,000000,24.6774,24.822,24.5766,24.822,936.82497572021,0
+SRVR.US,D,20190206,000000,24.8575,24.8575,24.5112,24.5112,2663.9381186607,0
+SRVR.US,D,20190207,000000,24.3875,24.5854,24.3747,24.5329,16689.026590122,0
+SRVR.US,D,20190208,000000,24.5666,24.6992,24.5567,24.6656,15877.515850637,0
+SRVR.US,D,20190211,000000,24.7853,24.906,24.7092,24.7715,13728.983058424,0
+SRVR.US,D,20190212,000000,24.8961,24.8961,24.5627,24.7092,10315.180719715,0
+SRVR.US,D,20190213,000000,24.718,24.8308,24.718,24.7952,1961.5720365404,0
+SRVR.US,D,20190214,000000,24.9338,25.2267,24.9338,25.2088,6017.1045366107,0
+SRVR.US,D,20190215,000000,25.2741,25.4611,25.2167,25.4611,7200.5155900825,0
+SRVR.US,D,20190219,000000,25.0109,25.1514,24.8951,25.1385,10863.935802581,0
+SRVR.US,D,20190220,000000,25.1603,25.2167,25.0396,25.1336,5696.7447552695,0
+SRVR.US,D,20190221,000000,25.1702,25.1702,24.6893,24.7745,4855.9266540837,0
+SRVR.US,D,20190222,000000,24.8763,25.0208,24.8368,24.9139,11169.136603732,0
+SRVR.US,D,20190225,000000,25.0674,25.0762,24.7566,24.8437,12159.523309456,0
+SRVR.US,D,20190226,000000,24.7754,24.7754,24.6319,24.6429,2563.888849409,0
+SRVR.US,D,20190227,000000,24.6695,24.6794,24.3707,24.5954,6328.3689298382,0
+SRVR.US,D,20190228,000000,24.6893,24.8496,24.6547,24.717,4335.4683342392,0
+SRVR.US,D,20190301,000000,24.7754,25.0366,24.6607,25.0366,3156.0996754846,0
+SRVR.US,D,20190304,000000,25.1802,25.1802,24.6794,24.9169,10926.592920698,0
+SRVR.US,D,20190305,000000,24.9338,25.0307,24.9338,24.9644,3878.6777311911,0
+SRVR.US,D,20190306,000000,25.0851,25.0851,24.8308,25.0011,6907.4419730827,0
+SRVR.US,D,20190307,000000,24.9159,25.1405,24.911,24.9386,6213.1606803968,0
+SRVR.US,D,20190308,000000,24.8753,24.9149,24.8021,24.9031,16817.372622395,0
+SRVR.US,D,20190311,000000,25.0584,25.4186,25.0257,25.4186,16192.822638582,0
+SRVR.US,D,20190312,000000,25.4711,25.6135,25.4621,25.5215,12542.540208915,0
+SRVR.US,D,20190313,000000,25.6907,25.7659,25.6907,25.6947,4072.7126776186,0
+SRVR.US,D,20190314,000000,25.7006,25.7441,25.6224,25.7441,3697.7805675947,0
+SRVR.US,D,20190315,000000,25.8688,25.9144,25.8164,25.8589,24159.372027581,0
+SRVR.US,D,20190318,000000,25.9807,25.9807,25.7828,25.9004,20933.541043223,0
+SRVR.US,D,20190319,000000,25.9905,26.0084,25.851,25.9727,12309.091913994,0
+SRVR.US,D,20190320,000000,26.0192,26.1716,25.8273,26.0717,4845.8206672906,0
+SRVR.US,D,20190321,000000,26.0568,26.5467,26.0568,26.5467,8143.4041578786,0
+SRVR.US,D,20190322,000000,26.604,26.604,26.2003,26.2023,26734.377462462,0
+SRVR.US,D,20190325,000000,26.133,26.226,26.128,26.1627,9333.8894021056,0
+SRVR.US,D,20190326,000000,26.228,26.2844,26.2003,26.2844,5977.6911881176,0
+SRVR.US,D,20190327,000000,26.3686,26.4081,26.0627,26.2993,8084.7894344786,0
+SRVR.US,D,20190328,000000,26.3507,26.5022,26.2626,26.5022,8385.947840913,0
+SRVR.US,D,20190329,000000,26.5397,26.6961,26.5002,26.6961,5547.1761507317,0
+SRVR.US,D,20190401,000000,26.8722,26.8722,26.5397,26.7386,12838.645621952,0
+SRVR.US,D,20190402,000000,26.8237,26.986,26.6743,26.9573,29506.449639809,0
+SRVR.US,D,20190403,000000,27.0691,27.2027,26.8831,27.1551,144576.24706207,0
+SRVR.US,D,20190404,000000,27.2136,27.2136,26.9573,27.0473,12815.401852328,0
+SRVR.US,D,20190405,000000,27.0235,27.2907,27.0235,27.2907,9837.1675444019,0
+SRVR.US,D,20190408,000000,27.3462,27.3462,27.079,27.2176,12336.378078335,0
+SRVR.US,D,20190409,000000,27.2234,27.2423,27.1215,27.1215,6838.7212628896,0
+SRVR.US,D,20190410,000000,27.2036,27.4105,27.2036,27.3462,9432.928072678,0
+SRVR.US,D,20190411,000000,27.459,27.459,27.2521,27.3244,12786.094490628,0
+SRVR.US,D,20190412,000000,27.2888,27.6025,27.2799,27.6025,9945.301603088,0
+SRVR.US,D,20190415,000000,27.6213,27.6213,27.3076,27.4412,41811.499159086,0
+SRVR.US,D,20190416,000000,27.3917,27.3917,26.9375,27.0523,27335.683676651,0
+SRVR.US,D,20190417,000000,27.2136,27.2136,26.7396,26.8227,22286.73267482,0
+SRVR.US,D,20190418,000000,26.986,26.986,26.7426,26.8554,35072.827165448,0
+SRVR.US,D,20190422,000000,26.8534,26.8534,26.5397,26.7574,8756.8375562197,0
+SRVR.US,D,20190423,000000,26.8237,26.8969,26.6931,26.8237,20765.781662459,0
+SRVR.US,D,20190424,000000,26.8534,27.0888,26.8534,27.0503,7900.8604748443,0
+SRVR.US,D,20190425,000000,26.8722,26.8722,26.4932,26.6615,19901.719791649,0
+SRVR.US,D,20190426,000000,26.7762,26.8435,26.4962,26.8435,7311.6814448066,0
+SRVR.US,D,20190429,000000,26.8148,26.8623,26.5961,26.5961,10455.65393614,0
+SRVR.US,D,20190430,000000,26.6545,26.9474,26.5902,26.9375,10470.81291633,0
+SRVR.US,D,20190501,000000,26.9207,27.0147,26.6545,26.6822,6148.482364921,0
+SRVR.US,D,20190502,000000,26.7762,27.0721,26.7762,26.8336,30124.936031546,0
+SRVR.US,D,20190503,000000,27.0147,27.2888,26.9573,27.2799,14194.869049586,0
+SRVR.US,D,20190506,000000,27.0235,27.2234,26.9959,27.1671,18112.96012927,0
+SRVR.US,D,20190507,000000,27.0612,27.0612,26.6515,26.8237,13753.237426727,0
+SRVR.US,D,20190508,000000,27.2136,27.3264,27.1305,27.1305,6310.1781536106,0
+SRVR.US,D,20190509,000000,27.0612,27.1571,26.7762,27.1275,9495.5851907952,0
+SRVR.US,D,20190510,000000,27.2036,27.3759,27.0235,27.3284,10082.743023474,0
+SRVR.US,D,20190513,000000,27.0888,27.2423,27.0147,27.2423,13100.390679894,0
+SRVR.US,D,20190514,000000,27.2957,27.5173,27.2957,27.449,14575.864751686,0
+SRVR.US,D,20190515,000000,27.2799,27.7727,27.2799,27.6816,13270.171258018,0
+SRVR.US,D,20190516,000000,27.7727,28.0003,27.7439,27.8894,12465.734709287,0
+SRVR.US,D,20190517,000000,27.838,27.8577,27.7123,27.829,14349.49064752,0
+SRVR.US,D,20190520,000000,27.6025,27.6213,27.2423,27.3066,19618.752161442,0
+SRVR.US,D,20190521,000000,27.4688,27.7054,27.454,27.6213,27043.620658331,0
+SRVR.US,D,20190522,000000,27.7627,27.837,27.551,27.7914,18061.419596625,0
+SRVR.US,D,20190523,000000,27.7242,27.8192,27.6499,27.8014,23224.56824922,0
+SRVR.US,D,20190524,000000,27.9617,28.02,27.7894,27.7894,29650.96525095,0
+SRVR.US,D,20190528,000000,27.9438,28.02,27.5638,27.5728,15816.879929879,0
+SRVR.US,D,20190529,000000,27.555,27.555,27.171,27.2888,16126.123125747,0
+SRVR.US,D,20190530,000000,27.4392,27.5173,27.3511,27.5173,144181.10297845,0
+SRVR.US,D,20190531,000000,27.3759,27.7232,27.3759,27.4887,16133.197316502,0
+SRVR.US,D,20190603,000000,27.545,27.5826,27.2977,27.4006,26408.964687724,0
+SRVR.US,D,20190604,000000,27.5826,27.5826,27.1443,27.3957,26124.986458839,0
+SRVR.US,D,20190605,000000,27.6025,28.028,27.552,28.028,21586.387790058,0
+SRVR.US,D,20190606,000000,28.1694,28.1694,27.9052,28.0358,23167.974723178,0
+SRVR.US,D,20190607,000000,28.1892,28.2367,28.0991,28.1823,13134.75103499,0
+SRVR.US,D,20190610,000000,28.2852,28.2852,28.1506,28.2367,16628.390669364,0
+SRVR.US,D,20190611,000000,28.3673,28.3673,28.0566,28.2565,19220.576281793,0
+SRVR.US,D,20190612,000000,28.3228,28.3228,28.2199,28.304,19697.578858428,0
+SRVR.US,D,20190613,000000,28.3417,28.397,28.1229,28.1892,46953.425239414,0
+SRVR.US,D,20190614,000000,28.1892,28.3317,28.0933,28.2664,86156.569207201,0
+SRVR.US,D,20190617,000000,28.4356,28.6711,28.3842,28.6345,55490.962882223,0
+SRVR.US,D,20190618,000000,28.873,28.967,28.6919,28.778,82914.568643975,0
+SRVR.US,D,20190619,000000,28.7958,29.0897,28.6781,29.0234,38613.964937749,0
+SRVR.US,D,20190620,000000,29.2628,29.2628,29.0313,29.1094,80390.093143059,0
+SRVR.US,D,20190621,000000,29.156,29.156,28.7394,28.8542,47801.317531355,0
+SRVR.US,D,20190624,000000,28.9185,28.9185,28.6909,28.8245,29924.837493044,0
+SRVR.US,D,20190625,000000,28.8631,28.8631,28.1853,28.1853,52627.936823739,0
+SRVR.US,D,20190626,000000,28.1971,28.1971,27.6648,27.7598,41935.802796641,0
+SRVR.US,D,20190627,000000,27.9023,28.1111,27.8735,28.0171,21147.787963238,0
+SRVR.US,D,20190628,000000,28.0171,28.1872,28.0081,28.0923,28441.278631817,0
+SRVR.US,D,20190701,000000,28.4248,28.4248,27.8637,28.027,24935.51181329,0
+SRVR.US,D,20190702,000000,28.0358,28.5484,28.0358,28.5484,22354.442786333,0
+SRVR.US,D,20190703,000000,28.6524,28.8908,28.6524,28.8908,31520.572807674,0
+SRVR.US,D,20190705,000000,28.7592,28.8443,28.406,28.7958,33917.712874996,0
+SRVR.US,D,20190708,000000,28.7879,28.7879,28.6078,28.7196,35899.496885123,0
+SRVR.US,D,20190709,000000,28.6711,28.8908,28.6711,28.8888,29412.463962633,0
+SRVR.US,D,20190710,000000,29.0709,29.0709,28.769,28.967,89996.844188579,0
+SRVR.US,D,20190711,000000,28.9868,28.9868,28.4781,28.6039,32901.050603611,0
+SRVR.US,D,20190712,000000,28.681,28.7196,28.5583,28.6612,30642.362555354,0
+SRVR.US,D,20190715,000000,28.7097,28.7958,28.6256,28.6306,43072.726310865,0
+SRVR.US,D,20190716,000000,28.5672,28.6563,28.4791,28.49,27421.584564393,0
+SRVR.US,D,20190717,000000,28.5771,28.5771,28.2357,28.3762,33298.215884579,0
+SRVR.US,D,20190718,000000,28.3762,28.3762,28.0546,28.2744,43607.333012219,0
+SRVR.US,D,20190719,000000,28.3575,28.3624,27.931,27.9785,31607.484294095,0
+SRVR.US,D,20190722,000000,28.1011,28.1486,27.8973,28.1011,27093.139993617,0
+SRVR.US,D,20190723,000000,28.2347,28.2932,27.9785,28.2932,31779.286069577,0
+SRVR.US,D,20190724,000000,28.3397,28.4307,28.2932,28.3703,43430.47824334,0
+SRVR.US,D,20190725,000000,28.4346,28.4346,27.8637,27.8637,16633.44366276,0
+SRVR.US,D,20190726,000000,27.9498,27.9498,27.6836,27.835,40100.555595014,0
+SRVR.US,D,20190729,000000,27.7984,27.9498,27.7311,27.7311,65301.854860963,0
+SRVR.US,D,20190730,000000,27.8072,28.2447,27.8072,28.2407,34560.453635038,0
+SRVR.US,D,20190731,000000,28.3862,28.6612,28.2159,28.3862,117110.19615578,0
+SRVR.US,D,20190801,000000,28.4733,29.0234,28.4733,28.6999,107962.25691067,0
+SRVR.US,D,20190802,000000,28.7394,28.9185,28.6979,28.9086,76040.47642731,0
+SRVR.US,D,20190805,000000,28.6999,28.6999,28.0646,28.3762,31492.276044653,0
+SRVR.US,D,20190806,000000,28.5386,28.8542,28.4772,28.7879,45943.837158783,0
+SRVR.US,D,20190807,000000,28.6612,29.1946,28.3663,29.0907,88332.388163755,0
+SRVR.US,D,20190808,000000,29.2144,29.727,29.1094,29.727,76609.443483761,0
+SRVR.US,D,20190809,000000,29.6883,29.818,29.4904,29.7933,97321.663416216,0
+SRVR.US,D,20190812,000000,29.7645,29.8813,29.5964,29.72,43025.228172936,0
+SRVR.US,D,20190813,000000,29.8031,29.9466,29.6617,29.8516,46724.01933921,0
+SRVR.US,D,20190814,000000,29.6517,29.6517,29.2599,29.2995,56210.509141892,0
+SRVR.US,D,20190815,000000,29.3658,29.6617,29.2668,29.6429,83012.596715868,0
+SRVR.US,D,20190816,000000,29.7358,30.1564,29.5964,30.0792,60550.019870849,0
+SRVR.US,D,20190819,000000,30.3266,30.4394,30.098,30.4117,75975.798111833,0
+SRVR.US,D,20190820,000000,30.4869,30.4869,30.193,30.2019,52926.063434136,0
+SRVR.US,D,20190821,000000,30.3464,30.3939,30.2503,30.3939,46854.386568842,0
+SRVR.US,D,20190822,000000,30.4779,30.4967,30.1197,30.4404,62553.02645324,0
+SRVR.US,D,20190823,000000,30.3751,30.6313,29.9466,30.0881,56423.745463226,0
+SRVR.US,D,20190826,000000,30.288,30.4117,30.1584,30.4028,68259.877195303,0
+SRVR.US,D,20190827,000000,30.5829,30.6313,30.2781,30.2979,78241.560350847,0
+SRVR.US,D,20190828,000000,30.2979,30.3998,30.2168,30.3563,115948.00767458,0
+SRVR.US,D,20190829,000000,30.5452,30.5829,30.3939,30.5354,114451.31103052,0
+SRVR.US,D,20190830,000000,30.564,30.564,30.2959,30.4028,82547.721323385,0
+SRVR.US,D,20190903,000000,30.3939,30.8016,30.3839,30.8016,144960.2745602,0
+SRVR.US,D,20190904,000000,31.8484,31.8484,30.8491,31.0489,237853.49456369,0
+SRVR.US,D,20190905,000000,31.0875,31.1716,30.6986,30.8104,80878.212305166,0
+SRVR.US,D,20190906,000000,30.8016,30.9737,30.6986,30.755,50958.427805518,0
+SRVR.US,D,20190909,000000,30.8104,30.8104,30.0426,30.1178,56911.864625333,0
+SRVR.US,D,20190910,000000,30.0693,30.0693,29.2995,29.5271,91256.050142998,0
+SRVR.US,D,20190911,000000,29.5864,29.7457,29.5063,29.727,52276.248483339,0
+SRVR.US,D,20190912,000000,29.8615,30.194,29.8229,30.1584,82828.667756234,0
+SRVR.US,D,20190913,000000,30.0792,30.1357,29.6617,29.8318,92855.827852346,0
+SRVR.US,D,20190916,000000,29.8318,30.1178,29.7695,30.1079,120535.11507996,0
+SRVR.US,D,20190917,000000,30.185,30.5255,30.185,30.5255,61147.283690321,0
+SRVR.US,D,20190918,000000,30.6225,30.6225,30.1197,30.4216,64734.909001871,0
+SRVR.US,D,20190919,000000,30.4404,30.8391,30.4384,30.7303,62484.305743047,0
+SRVR.US,D,20190920,000000,30.8104,30.9252,30.6412,30.8491,81950.457503914,0
+SRVR.US,D,20190923,000000,30.8876,31.0212,30.8312,30.8956,70532.713625071,0
+SRVR.US,D,20190924,000000,31.0687,31.0687,30.668,30.7728,71558.471284571,0
+SRVR.US,D,20190925,000000,30.8104,30.8104,30.4909,30.7253,69207.818756496,0
+SRVR.US,D,20190926,000000,30.8491,30.945,30.7075,30.8956,55439.422349579,0
+SRVR.US,D,20190927,000000,31.0024,31.0024,30.2484,30.477,57522.266227636,0
+SRVR.US,D,20190930,000000,30.477,30.8203,30.477,30.7165,62202.34871152,0
+SRVR.US,D,20191001,000000,30.6976,30.7828,30.2939,30.3543,120382.51467939,0
+SRVR.US,D,20191002,000000,30.2761,30.3058,29.822,30.095,70992.536024157,0
+SRVR.US,D,20191003,000000,30.1435,30.5294,30.0267,30.5294,53518.274260211,0
+SRVR.US,D,20191004,000000,30.5819,30.7818,30.574,30.7818,51003.904746087,0
+SRVR.US,D,20191007,000000,30.6976,30.6976,30.4285,30.572,71425.072258902,0
+SRVR.US,D,20191008,000000,30.3919,30.5245,30.197,30.286,32410.910244146,0
+SRVR.US,D,20191009,000000,30.5344,30.5918,30.2761,30.4384,102023.97907105,0
+SRVR.US,D,20191010,000000,30.382,30.6017,30.2395,30.5442,72945.012672584,0
+SRVR.US,D,20191011,000000,30.7728,30.8511,30.575,30.5819,97758.242045678,0
+SRVR.US,D,20191014,000000,30.5245,30.6878,30.5097,30.5442,50527.912768133,0
+SRVR.US,D,20191015,000000,30.5442,30.6878,30.4246,30.5245,84251.590696702,0
+SRVR.US,D,20191016,000000,30.4957,30.5057,30.2643,30.4957,72920.758304281,0
+SRVR.US,D,20191017,000000,30.4957,30.945,30.4957,30.8876,140622.7850286,0
+SRVR.US,D,20191018,000000,30.9154,31.1627,30.8391,31.0974,80199.08999267,0
+SRVR.US,D,20191021,000000,31.231,31.2409,30.9282,31.144,59171.56327227,0
+SRVR.US,D,20191022,000000,31.1627,31.231,30.8203,30.8679,103506.52733359,0
+SRVR.US,D,20191023,000000,30.9351,30.9737,30.668,30.9054,63115.929917616,0
+SRVR.US,D,20191024,000000,31.0123,31.0123,30.7639,30.8956,74835.842801573,0
+SRVR.US,D,20191025,000000,30.8956,30.8956,30.564,30.668,119085.91657384,0
+SRVR.US,D,20191028,000000,30.7343,30.7906,30.4196,30.5344,148474.12616816,0
+SRVR.US,D,20191029,000000,30.6303,30.7906,30.4701,30.6017,94432.361792069,0
+SRVR.US,D,20191030,000000,30.6115,30.6215,30.3345,30.6115,224739.96610096,0
+SRVR.US,D,20191031,000000,30.6492,30.6492,30.095,30.2682,119472.97586801,0
+SRVR.US,D,20191101,000000,30.2197,30.382,29.9634,30.2484,203735.68315018,0
+SRVR.US,D,20191104,000000,30.3345,30.3345,29.8674,29.8674,203184.90686996,0
+SRVR.US,D,20191105,000000,29.7705,29.7705,29.1609,29.3994,82223.319147328,0
+SRVR.US,D,20191106,000000,29.3994,29.4637,29.3252,29.3608,50760.350464374,0
+SRVR.US,D,20191107,000000,29.3707,29.4469,28.8848,28.9215,202378.44912387,0
+SRVR.US,D,20191108,000000,28.8848,29.0551,28.7018,28.7612,68680.286245896,0
+SRVR.US,D,20191111,000000,28.6088,29.0303,28.6088,28.9027,83244.02381343,0
+SRVR.US,D,20191112,000000,28.9116,28.9215,28.7117,28.7978,91145.894886954,0
+SRVR.US,D,20191113,000000,28.7978,29.0946,28.7978,29.0749,64388.273654867,0
+SRVR.US,D,20191114,000000,29.0847,29.4083,29.0847,29.351,97158.957028847,0
+SRVR.US,D,20191115,000000,29.4657,29.714,29.3707,29.6844,95253.978518348,0
+SRVR.US,D,20191118,000000,29.7418,29.9219,29.6844,29.7705,83117.698978517,0
+SRVR.US,D,20191119,000000,29.7793,29.9921,29.7793,29.9338,98179.66169495,0
+SRVR.US,D,20191120,000000,30.0001,30.1623,29.6844,29.8961,78717.552328801,0
+SRVR.US,D,20191121,000000,29.819,29.9159,29.5914,29.6102,57495.990661974,0
+SRVR.US,D,20191122,000000,29.714,29.714,29.3035,29.4083,103356.95872905,0
+SRVR.US,D,20191125,000000,29.4469,29.5221,29.342,29.3994,43987.31811564,0
+SRVR.US,D,20191126,000000,29.3608,29.7042,29.3608,29.7042,63102.792134786,0
+SRVR.US,D,20191127,000000,29.7517,29.8091,29.624,29.7893,42233.929407038,0
+SRVR.US,D,20191129,000000,29.8378,30.0367,29.6755,29.724,23957.252291719,0
+SRVR.US,D,20191202,000000,29.6577,29.6577,29.2668,29.3321,54617.8056233,0
+SRVR.US,D,20191203,000000,29.1609,29.5518,29.1085,29.5231,33397.254555152,0
+SRVR.US,D,20191204,000000,29.5231,29.7606,29.5023,29.7418,55373.733435424,0
+SRVR.US,D,20191205,000000,29.6665,29.7606,29.4766,29.7606,63861.751742947,0
+SRVR.US,D,20191206,000000,29.7992,29.9436,29.7457,29.7893,31772.211878821,0
+SRVR.US,D,20191209,000000,29.7893,30.0001,29.7893,29.9061,53346.472484728,0
+SRVR.US,D,20191210,000000,29.9061,29.9743,29.6844,29.7042,108454.41846749,0
+SRVR.US,D,20191211,000000,29.7418,29.9041,29.63,29.7319,88199.999736765,0
+SRVR.US,D,20191212,000000,29.7992,29.8288,29.3806,29.4558,71640.329777594,0
+SRVR.US,D,20191213,000000,29.4558,29.6002,29.2837,29.5815,50723.968911919,0
+SRVR.US,D,20191216,000000,29.6477,29.9229,29.5716,29.8378,132449.06291035,0
+SRVR.US,D,20191217,000000,29.8773,30.0001,29.63,29.6349,73895.986029815,0
+SRVR.US,D,20191218,000000,29.714,30.4285,29.5914,30.3919,37475.020226167,0
+SRVR.US,D,20191219,000000,30.3919,30.8956,30.3919,30.8876,67594.903264318,0
+SRVR.US,D,20191220,000000,30.9649,31.1162,30.8589,31.0786,76301.210886572,0
+SRVR.US,D,20191223,000000,31.0499,31.1825,30.8134,30.8876,159510.8743449,0
+SRVR.US,D,20191224,000000,30.9747,31.0321,30.8055,30.9351,84443.604445771,0
+SRVR.US,D,20191226,000000,31.042,31.0984,30.9351,31.0984,42915.072916892,0
+SRVR.US,D,20191227,000000,31.233,31.233,30.9935,31.1746,28496.861559179,0
+SRVR.US,D,20191230,000000,31.1083,31.136,30.8807,31.136,66127.513981959,0
+SRVR.US,D,20191231,000000,31.136,31.3399,31.0895,31.2616,47503.190920959,0
+SRVR.US,D,20200102,000000,31.4042,31.4239,31.042,31.1746,68858.151613455,0
+SRVR.US,D,20200103,000000,31.1083,31.414,31.0895,31.3854,60660.175126893,0
+SRVR.US,D,20200106,000000,31.2616,31.3942,31.1498,31.2616,142111.39688323,0
+SRVR.US,D,20200107,000000,31.2043,31.2131,30.7818,30.8876,59413.096356625,0
+SRVR.US,D,20200108,000000,30.9836,31.1746,30.8491,31.1083,142822.85835346,0
+SRVR.US,D,20200109,000000,31.136,31.2606,31.0895,31.2131,165027.73253526,0
+SRVR.US,D,20200110,000000,31.2706,31.5971,31.2131,31.5783,75541.24067973,0
+SRVR.US,D,20200113,000000,31.606,31.8089,31.5685,31.7228,142913.8122346,0
+SRVR.US,D,20200114,000000,31.6644,31.7129,31.3744,31.5308,110158.28784081,0
+SRVR.US,D,20200115,000000,31.606,31.9425,31.606,31.8277,168272.76489452,0
+SRVR.US,D,20200116,000000,31.9049,32.0671,31.7989,32.0671,288986.75594072,0
+SRVR.US,D,20200117,000000,32.0671,32.1146,31.9375,31.9622,62875.407431941,0
+SRVR.US,D,20200121,000000,32.0671,32.3264,31.9049,32.2799,102951.70865865,0
+SRVR.US,D,20200122,000000,32.4223,32.5936,32.2887,32.3541,80666.99718119,0
+SRVR.US,D,20200123,000000,32.2977,32.462,32.2413,32.3541,70358.89065223,0
+SRVR.US,D,20200124,000000,32.462,32.5371,32.1166,32.2512,86723.515066293,0
+SRVR.US,D,20200127,000000,31.9049,32.3066,31.8564,32.2413,51978.121872943,0
+SRVR.US,D,20200128,000000,32.3739,32.5183,32.3007,32.5005,54391.431519135,0
+SRVR.US,D,20200129,000000,32.6044,32.6044,32.1423,32.174,88826.570917938,0
+SRVR.US,D,20200130,000000,31.992,32.2887,31.992,32.2611,56922.981210806,0
+SRVR.US,D,20200131,000000,32.27,32.27,31.6941,31.7792,101683.40731611,0
+SRVR.US,D,20200203,000000,31.8474,32.2146,31.8474,32.1245,71579.693856836,0
+SRVR.US,D,20200204,000000,32.2799,32.6282,32.1809,32.5095,122820.07869389,0
+SRVR.US,D,20200205,000000,32.6441,32.6441,32.3541,32.4323,110749.4880682,0
+SRVR.US,D,20200206,000000,32.5856,32.6143,32.4135,32.4808,102026.00026841,0
+SRVR.US,D,20200207,000000,32.4808,32.5758,32.45,32.5758,151890.96030291,0
+SRVR.US,D,20200210,000000,32.5658,32.9518,32.5658,32.922,105892.55081545,0
+SRVR.US,D,20200211,000000,33.0933,34.0353,33.0171,33.6602,145388.76840023,0
+SRVR.US,D,20200212,000000,33.7869,34.2935,33.6306,34.2262,171937.1957057,0
+SRVR.US,D,20200213,000000,34.2747,34.5439,34.2262,34.5053,134888.6481222,0
+SRVR.US,D,20200214,000000,34.6488,34.9882,34.5509,34.8408,135378.78848167,0
+SRVR.US,D,20200218,000000,34.9744,35.0377,34.7458,34.8506,164346.5890254,0
+SRVR.US,D,20200219,000000,35.0129,35.1188,34.8694,34.9091,134084.21157347,0
+SRVR.US,D,20200220,000000,34.9744,35.2721,34.7358,35.2445,133200.94832775,0
+SRVR.US,D,20200221,000000,35.2721,35.4394,35.1673,35.3286,135186.77473259,0
+SRVR.US,D,20200224,000000,34.6488,35.0812,34.5537,34.7833,256474.78582865,0
+SRVR.US,D,20200225,000000,34.9546,35.1673,34.1184,34.3718,204343.05295645,0
+SRVR.US,D,20200226,000000,34.4667,34.6675,33.9898,34.0452,130070.11361925,0
+SRVR.US,D,20200227,000000,33.2674,33.4386,32.2611,32.2611,262308.9720043,0
+SRVR.US,D,20200228,000000,31.414,31.6644,30.5225,31.2904,361756.93504178,0
+SRVR.US,D,20200302,000000,31.414,33.1319,31.4111,33.1319,320387.06750556,0
+SRVR.US,D,20200303,000000,33.2674,34.0649,32.7054,33.2001,349329.60308231,0
+SRVR.US,D,20200304,000000,33.6217,34.438,33.5831,34.4093,156708.48420717,0
+SRVR.US,D,20200305,000000,33.8136,34.0244,33.1031,33.4495,152381.10066238,0
+SRVR.US,D,20200306,000000,32.5946,32.9518,31.7891,32.834,160274.88694646,0
+SRVR.US,D,20200309,000000,30.2543,31.6298,30.2257,30.4641,222849.13597197,0
+SRVR.US,D,20200310,000000,31.5308,32.2017,30.3216,32.2017,208962.49951957,0
+SRVR.US,D,20200311,000000,31.5882,31.5882,30.5235,30.9549,270367.48587312,0
+SRVR.US,D,20200312,000000,28.7869,29.7438,27.8251,28.0853,433916.71254054,0
+SRVR.US,D,20200313,000000,29.7635,31.0034,28.5583,31.0034,262342.32176071,0
+SRVR.US,D,20200316,000000,27.7311,29.2282,27.4422,27.8855,284003.49385305,0
+SRVR.US,D,20200317,000000,27.922,29.4191,27.1651,28.9868,267495.36442652,0
+SRVR.US,D,20200318,000000,27.3659,28.5663,26.4853,27.4916,220506.56823333,0
+SRVR.US,D,20200319,000000,27.2709,27.3957,26.509,26.8771,174266.6256615,0
+SRVR.US,D,20200320,000000,26.8089,27.0147,25.0712,25.292,270645.40050993,0
+SRVR.US,D,20200323,000000,24.8743,25.097,23.1576,23.7067,177812.81642721,0
+SRVR.US,D,20200324,000000,24.8941,26.0232,24.5201,25.7728,202944.38438428,0
+SRVR.US,D,20200325,000000,26.131,28.118,25.8213,26.8444,1916781.2924746,0
+SRVR.US,D,20200326,000000,27.5678,29.0639,27.2166,28.968,392498.33626771,0
+SRVR.US,D,20200327,000000,28.4366,29.0739,27.9162,28.5672,318325.44619977,0
+SRVR.US,D,20200330,000000,28.7265,30.2523,28.6206,30.0574,203176.82208052,0
+SRVR.US,D,20200331,000000,30.3098,30.3098,29.0837,29.5765,244761.94713544,0
+SRVR.US,D,20200401,000000,28.4168,28.8185,27.8577,28.3407,635724.17341061,0
+SRVR.US,D,20200402,000000,28.0319,29.1995,28.0319,29.1134,120039.9217271,0
+SRVR.US,D,20200403,000000,29.1134,29.3548,28.398,28.9779,251835.12729193,0
+SRVR.US,D,20200406,000000,30.185,30.29,29.6864,30.2326,1739559.6762749,0
+SRVR.US,D,20200407,000000,31.5743,31.5743,29.441,29.441,289662.84645718,0
+SRVR.US,D,20200408,000000,29.9536,31.2478,29.441,31.1676,257426.76978456,0
+SRVR.US,D,20200409,000000,31.3616,32.365,31.3616,32.1631,309949.60434565,0
+SRVR.US,D,20200413,000000,32.1631,32.1631,30.7155,30.9371,221864.81285832,0
+SRVR.US,D,20200414,000000,31.612,32.3027,31.612,32.2314,255135.74257856,0
+SRVR.US,D,20200415,000000,31.3705,31.7297,31.1578,31.3894,286723.01489906,0
+SRVR.US,D,20200416,000000,31.5645,32.0948,31.4368,32.0375,250489.0098511,0
+SRVR.US,D,20200417,000000,32.6944,32.7429,31.9286,32.6361,309733.33622828,0
+SRVR.US,D,20200420,000000,32.2116,32.3362,31.893,31.893,145317.015894,0
+SRVR.US,D,20200421,000000,31.612,31.8346,31.139,31.6803,210083.25345493,0
+SRVR.US,D,20200422,000000,32.2314,32.6944,31.9504,32.4818,233779.77128739,0
+SRVR.US,D,20200423,000000,32.7697,32.9062,32.3452,32.4916,184718.23720293,0
+SRVR.US,D,20200424,000000,32.4432,32.7242,32.0473,32.355,352112.79184513,0
+SRVR.US,D,20200427,000000,32.7429,33.2061,32.6579,33.1764,310687.34138154,0
+SRVR.US,D,20200428,000000,33.5722,33.7275,32.6747,32.6747,365682.10031222,0
+SRVR.US,D,20200429,000000,33.4653,33.7662,32.2214,32.2413,346695.98292403,0
+SRVR.US,D,20200430,000000,32.2611,32.2799,31.8079,32.1829,298560.15722983,0
+SRVR.US,D,20200501,000000,31.9029,31.9029,31.324,31.4882,188348.30765901,0
+SRVR.US,D,20200504,000000,31.4982,31.7386,31.0064,31.7386,197437.63218072,0
+SRVR.US,D,20200505,000000,31.9504,32.365,31.893,32.085,185766.22803337,0
+SRVR.US,D,20200506,000000,32.453,32.453,31.9029,31.9029,218675.36342642,0
+SRVR.US,D,20200507,000000,32.4145,32.549,31.988,32.0473,358161.2249408,0
+SRVR.US,D,20200508,000000,32.5589,32.5589,32.1038,32.5115,297901.24689091,0
+SRVR.US,D,20200511,000000,32.0948,32.8092,32.0661,32.3452,192808.07963081,0
+SRVR.US,D,20200512,000000,32.6747,32.6747,31.5258,31.5258,548303.34525559,0
+SRVR.US,D,20200513,000000,31.4685,32.1236,31.2528,31.4585,377262.55057844,0
+SRVR.US,D,20200514,000000,31.3042,31.3042,30.672,31.1875,191595.36121564,0
+SRVR.US,D,20200515,000000,30.8203,31.139,30.5898,31.034,186113.87397906,0
+SRVR.US,D,20200518,000000,32.0097,32.1473,31.7099,31.9305,148932.93796857,0
+SRVR.US,D,20200519,000000,31.9998,31.9998,31.4784,31.4784,305201.81175025,0
+SRVR.US,D,20200520,000000,32.0375,32.0375,31.4487,31.6703,227324.06692395,0
+SRVR.US,D,20200521,000000,31.612,31.6198,30.9955,31.2656,172889.17966161,0
+SRVR.US,D,20200522,000000,31.2656,32.1334,31.0925,32.0661,301574.77309021,0
+SRVR.US,D,20200526,000000,32.7994,32.9161,32.3066,32.3165,194755.50328583,0
+SRVR.US,D,20200527,000000,32.8092,33.0982,32.0948,33.0982,421936.06519733,0
+SRVR.US,D,20200528,000000,33.3595,33.7374,33.1962,33.5049,237505.848618,0
+SRVR.US,D,20200529,000000,33.3595,33.776,33.2061,33.6592,139075.55845058,0
+SRVR.US,D,20200601,000000,33.7572,34.4994,33.5593,34.151,631471.57416807,0
+SRVR.US,D,20200602,000000,34.3648,34.3746,33.7275,33.9195,291808.34745335,0
+SRVR.US,D,20200603,000000,34.3746,34.3746,33.9976,34.1422,427949.12733922,0
+SRVR.US,D,20200604,000000,34.1332,34.1332,33.1664,33.4753,184263.46779724,0
+SRVR.US,D,20200605,000000,34.1045,34.1699,33.6692,34.1134,291116.08735802,0
+SRVR.US,D,20200608,000000,34.4211,34.4211,34.0471,34.4211,247896.82423866,0
+SRVR.US,D,20200609,000000,34.2085,34.7111,34.2085,34.5281,142005.2840219,0
+SRVR.US,D,20200610,000000,34.5954,34.819,34.0264,34.4211,824429.22240341,0
+SRVR.US,D,20200611,000000,33.495,33.6157,32.5688,32.6361,280612.93528396,0
+SRVR.US,D,20200612,000000,33.4376,33.5336,32.8765,33.4653,379824.41823048,0
+SRVR.US,D,20200615,000000,32.7429,34.1985,32.5015,34.0947,208948.35113807,0
+SRVR.US,D,20200616,000000,35.3671,35.3671,33.871,34.4211,200320.87021279,0
+SRVR.US,D,20200617,000000,34.7408,34.9516,34.4706,34.6152,161104.58846217,0
+SRVR.US,D,20200618,000000,34.5379,34.5854,33.9779,34.1332,131809.35394634,0
+SRVR.US,D,20200619,000000,34.4994,34.7893,33.8651,34.7111,266179.56494605,0
+SRVR.US,D,20200622,000000,34.8724,35.0565,34.3796,34.6597,224540.87816114,0
+SRVR.US,D,20200623,000000,34.9594,34.9892,34.5706,34.728,225300.84836797,0
+SRVR.US,D,20200624,000000,34.7477,34.7477,33.3911,33.9521,280172.31425979,0
+SRVR.US,D,20200625,000000,33.9521,34.3698,33.7404,34.3698,163882.72423159,0
+SRVR.US,D,20200626,000000,34.2618,34.34,33.6039,33.6039,197207.21568184,0
+SRVR.US,D,20200629,000000,34.06,34.1282,33.5831,34.06,231628.20669913,0
+SRVR.US,D,20200630,000000,34.0402,34.4855,33.9621,34.4371,178729.42942934,0
+SRVR.US,D,20200701,000000,34.6012,35.5027,34.6012,35.4454,493382.3600285,0
+SRVR.US,D,20200702,000000,35.7916,35.9193,35.1831,35.3661,226001.19325274,0
+SRVR.US,D,20200706,000000,36.2003,36.2003,35.285,35.3859,245674.51774286,0
+SRVR.US,D,20200707,000000,35.105,35.569,34.8635,35.2118,226345.80740238,0
+SRVR.US,D,20200708,000000,35.4938,35.6037,35.1732,35.5215,151075.4071687,0
+SRVR.US,D,20200709,000000,35.5117,35.6986,34.9308,35.4552,319128.87214982,0
+SRVR.US,D,20200710,000000,35.5314,35.7838,35.0664,35.2316,135683.98928282,0
+SRVR.US,D,20200713,000000,35.2801,35.3266,34.1471,34.2718,222307.45507986,0
+SRVR.US,D,20200714,000000,34.4083,34.8625,34.1184,34.718,88276.805236393,0
+SRVR.US,D,20200715,000000,35.474,35.4839,34.6982,34.7566,287003.96133191,0
+SRVR.US,D,20200716,000000,34.6112,34.7477,34.257,34.4469,153907.10466813,0
+SRVR.US,D,20200717,000000,34.7863,35.0594,34.4172,34.9119,103116.43624338,0
+SRVR.US,D,20200720,000000,35.0475,35.2701,34.8783,35.0565,290858.38469481,0
+SRVR.US,D,20200721,000000,35.3464,35.5027,35.0287,35.1633,186366.52364889,0
+SRVR.US,D,20200722,000000,35.2801,35.3266,35.0377,35.2801,211520.32477691,0
+SRVR.US,D,20200723,000000,35.3761,35.5215,34.8625,35.1544,135052.36510825,0
+SRVR.US,D,20200724,000000,35.1247,35.1247,34.8625,34.9397,189530.7081138,0
+SRVR.US,D,20200727,000000,34.9792,35.7451,34.8922,35.6283,159132.91043884,0
+SRVR.US,D,20200728,000000,35.7066,36.044,35.4909,35.8797,140765.27944238,0
+SRVR.US,D,20200729,000000,36.2488,36.4912,36.142,36.4339,297325.20564371,0
+SRVR.US,D,20200730,000000,36.52,36.52,35.7887,36.1221,163046.95912381,0
+SRVR.US,D,20200731,000000,36.23,36.4042,35.6808,36.1618,209937.72724511,0
+SRVR.US,D,20200803,000000,36.2577,36.2577,35.8114,35.9391,245971.63375458,0
+SRVR.US,D,20200804,000000,35.9391,36.5763,35.8718,36.5763,145619.18489911,0
+SRVR.US,D,20200805,000000,36.7248,36.7999,36.2686,36.4527,265781.38906641,0
+SRVR.US,D,20200806,000000,36.3646,36.3646,36.0212,36.1123,151205.77439833,0
+SRVR.US,D,20200807,000000,36.0341,36.2666,35.9401,36.1023,466275.07165337,0
+SRVR.US,D,20200810,000000,36.2201,36.2201,35.4057,35.5888,1334727.9937249,0
+SRVR.US,D,20200811,000000,35.8411,35.9688,34.815,34.9219,221923.42758172,0
+SRVR.US,D,20200812,000000,35.3088,35.6482,35.0762,35.569,138690.52035377,0
+SRVR.US,D,20200813,000000,35.4938,35.7916,35.2603,35.3364,190913.2071071,0
+SRVR.US,D,20200814,000000,35.3959,35.5117,35.0664,35.1831,156996.50483078,0
+SRVR.US,D,20200817,000000,35.3088,35.6966,35.2603,35.6185,243062.12015684,0
+SRVR.US,D,20200818,000000,35.8312,35.8797,35.5027,35.6581,177238.79637736,0
+SRVR.US,D,20200819,000000,35.8114,35.8114,35.0079,35.0565,220782.46167278,0
+SRVR.US,D,20200820,000000,35.0377,35.5275,34.9694,35.3364,95261.052709103,0
+SRVR.US,D,20200821,000000,35.2415,35.3959,34.9219,35.1544,175980.60102162,0
+SRVR.US,D,20200824,000000,35.2989,35.4938,34.5716,34.9397,131009.97039101,0
+SRVR.US,D,20200825,000000,34.9792,35.2474,34.7962,35.1831,211115.0747065,0
+SRVR.US,D,20200826,000000,35.1732,35.5117,34.9694,35.4651,141833.48224642,0
+SRVR.US,D,20200827,000000,35.3959,35.7838,35.3959,35.6966,118047.02113151,0
+SRVR.US,D,20200828,000000,35.8312,35.8411,35.4424,35.7838,115299.20332245,0
+SRVR.US,D,20200831,000000,35.7451,35.8214,35.6482,35.6581,133723.42784495,0
+SRVR.US,D,20200901,000000,35.6581,35.7451,35.4008,35.6778,125849.85353446,0
+SRVR.US,D,20200902,000000,35.8114,36.2488,35.5215,36.2103,165665.4203019,0
+SRVR.US,D,20200903,000000,36.23,36.23,34.8091,35.0475,341838.03507259,0
+SRVR.US,D,20200904,000000,35.1445,35.193,34.0501,34.5914,203617.44310471,0
+SRVR.US,D,20200908,000000,34.1085,34.3895,33.7691,33.9323,159092.48649167,0
+SRVR.US,D,20200909,000000,34.3984,34.729,34.34,34.4954,99310.521617097,0
+SRVR.US,D,20200910,000000,34.7566,34.7566,33.9036,33.9521,158799.41287467,0
+SRVR.US,D,20200911,000000,34.0887,34.2233,33.7107,33.9136,435890.41176123,0
+SRVR.US,D,20200914,000000,34.1372,34.6765,34.1372,34.63,115710.51698494,0
+SRVR.US,D,20200915,000000,34.8922,35.3959,34.8922,35.2316,174919.47240835,0
+SRVR.US,D,20200916,000000,35.6581,35.8214,35.3859,35.4454,272577.66518477,0
+SRVR.US,D,20200917,000000,35.3661,35.3661,34.4954,34.7665,217464.66620861,0
+SRVR.US,D,20200918,000000,34.9119,34.9119,34.1372,34.1372,235781.7672711,0
+SRVR.US,D,20200921,000000,33.686,33.8988,33.297,33.6959,139518.20067212,0
+SRVR.US,D,20200922,000000,34.0066,34.1045,33.7255,33.9878,120825.15690093,0
+SRVR.US,D,20200923,000000,34.0749,34.0749,33.1694,33.2486,133661.78132552,0
+SRVR.US,D,20200924,000000,33.1299,33.6959,33.0438,33.3169,151045.08920833,0
+SRVR.US,D,20200925,000000,33.2189,33.9868,33.2189,33.968,84470.890610112,0
+SRVR.US,D,20200928,000000,34.2005,34.4726,34.0847,34.2688,114333.07098504,0
+SRVR.US,D,20200929,000000,34.2203,34.4548,34.1907,34.3083,97818.877966437,0
+SRVR.US,D,20200930,000000,34.4153,34.6389,34.1332,34.3668,174136.25843188,0
+SRVR.US,D,20201001,000000,34.4449,34.7368,34.2836,34.7368,129349.5567609,0
+SRVR.US,D,20201002,000000,34.2886,35.0327,34.2886,35.0179,171453.11893831,0
+SRVR.US,D,20201005,000000,35.0664,35.3088,34.5973,35.2999,182646.50991035,0
+SRVR.US,D,20201006,000000,35.2613,35.4374,34.9327,35.0664,161218.78611294,0
+SRVR.US,D,20201007,000000,35.3088,35.3681,35.096,35.2326,134439.94230859,0
+SRVR.US,D,20201008,000000,35.3484,35.7571,35.3484,35.6313,243463.32783254,0
+SRVR.US,D,20201009,000000,35.8154,35.8609,35.6017,35.8056,195799.45172156,0
+SRVR.US,D,20201012,000000,35.8936,36.0588,35.761,35.943,139262.51920625,0
+SRVR.US,D,20201013,000000,35.8837,35.9035,35.4809,35.5423,211667.87218408,0
+SRVR.US,D,20201014,000000,35.5819,35.671,35.0812,35.1356,2928315.7861616,0
+SRVR.US,D,20201015,000000,34.814,35.2959,34.7953,35.1455,179564.18393845,0
+SRVR.US,D,20201016,000000,35.2523,35.4077,35.0594,35.2227,181815.79779596,0
+SRVR.US,D,20201019,000000,35.3286,35.5136,34.8724,34.9308,178761.76858708,0
+SRVR.US,D,20201020,000000,35.1356,35.291,34.9941,35.0862,2305330.2091037,0
+SRVR.US,D,20201021,000000,35.0079,35.2533,34.9575,35.0565,245926.15681401,0
+SRVR.US,D,20201022,000000,35.0565,35.1257,34.4449,34.5033,167104.51282124,0
+SRVR.US,D,20201023,000000,34.6092,34.6685,34.3083,34.6488,167671.45868033,0
+SRVR.US,D,20201026,000000,34.532,34.5597,34.152,34.5597,141219.03824939,0
+SRVR.US,D,20201027,000000,34.5795,34.727,34.3083,34.3272,98236.255220992,0
+SRVR.US,D,20201028,000000,33.7255,34.0264,33.4228,33.5296,229393.77301918,0
+SRVR.US,D,20201029,000000,33.6562,33.7642,33.2467,33.5009,230786.37799927,0
+SRVR.US,D,20201030,000000,33.307,33.3743,32.7529,33.1397,205677.04321313,0
+SRVR.US,D,20201102,000000,33.5296,33.7404,33.2041,33.6365,301447.43765662,0
+SRVR.US,D,20201103,000000,33.9086,34.2628,33.7869,34.1332,255543.01384632,0
+SRVR.US,D,20201104,000000,34.347,35.3681,34.3173,34.9397,186551.4632072,0
+SRVR.US,D,20201105,000000,35.3879,35.6413,35.2138,35.3088,236275.95002528,0
+SRVR.US,D,20201106,000000,35.3186,35.7511,35.3186,35.5819,140802.67159352,0
+SRVR.US,D,20201109,000000,36.4784,36.6723,34.5696,34.6488,435978.33384634,0
+SRVR.US,D,20201110,000000,34.4934,34.4934,33.7592,34.0164,258347.4251814,0
+SRVR.US,D,20201111,000000,34.4449,35.0762,34.1907,34.9021,203851.9019983,0
+SRVR.US,D,20201112,000000,35.0664,35.1356,34.6923,34.7953,2176990.2404234,0
+SRVR.US,D,20201113,000000,35.0079,35.3781,34.8298,35.3286,137034.14911837,0
+SRVR.US,D,20201116,000000,35.3979,35.3979,34.8041,34.9991,416222.14026451,0
+SRVR.US,D,20201117,000000,34.9119,34.9318,34.6893,34.8922,147089.60597751,0
+SRVR.US,D,20201118,000000,34.9397,35.2573,34.6873,34.6873,155885.85688222,0
+SRVR.US,D,20201119,000000,34.8922,34.8922,34.4746,34.7755,191236.59868448,0
+SRVR.US,D,20201120,000000,34.717,34.7635,34.439,34.5122,128082.26601704,0
+SRVR.US,D,20201123,000000,34.5419,34.5419,34.2372,34.25,143746.54554635,0
+SRVR.US,D,20201124,000000,34.4836,34.4836,33.8878,33.9482,189282.10083869,0
+SRVR.US,D,20201125,000000,34.0362,34.2608,33.8305,34.2203,251884.64662722,0
+SRVR.US,D,20201127,000000,34.2787,34.532,34.2708,34.4063,72453.861714439,0
+SRVR.US,D,20201130,000000,34.4351,34.5696,34.1144,34.3766,176449.51880882,0
+SRVR.US,D,20201201,000000,34.5597,34.8526,34.5597,34.8428,281654.86252233,0
+SRVR.US,D,20201202,000000,34.7755,34.7755,34.1718,34.2104,221204.89192074,0
+SRVR.US,D,20201203,000000,34.2203,34.4548,34.1807,34.3272,148675.23530534,0
+SRVR.US,D,20201204,000000,34.3766,34.6162,34.347,34.532,163610.87318686,0
+SRVR.US,D,20201207,000000,34.3272,34.6517,34.061,34.2302,162203.10922659,0
+SRVR.US,D,20201208,000000,34.0362,34.256,33.9967,34.1045,189261.88886511,0
+SRVR.US,D,20201209,000000,34.2005,34.2025,33.4733,33.5593,369845.76687098,0
+SRVR.US,D,20201210,000000,33.5494,33.7928,33.3268,33.6464,137246.37484103,0
+SRVR.US,D,20201211,000000,33.5781,33.6761,33.3268,33.6761,230718.66788775,0
+SRVR.US,D,20201214,000000,33.8988,34.0066,33.4713,33.4713,178356.51851668,0
+SRVR.US,D,20201215,000000,33.588,33.6562,33.3555,33.6562,317899.98415577,0
+SRVR.US,D,20201216,000000,33.9185,34.0066,33.6562,33.8305,215199.91456827,0
+SRVR.US,D,20201217,000000,33.9482,34.5517,33.9482,34.5033,316326.48201209,0
+SRVR.US,D,20201218,000000,34.5795,34.5795,34.1907,34.4351,231729.26656706,0
+SRVR.US,D,20201221,000000,34.2876,34.2876,33.7898,34.151,178242.32086591,0
+SRVR.US,D,20201222,000000,34.0144,34.5706,34.0144,34.5706,236892.41521966,0
+SRVR.US,D,20201223,000000,34.62,34.7082,34.1897,34.2292,193056.68690592,0
+SRVR.US,D,20201224,000000,34.1897,34.3816,34.0937,34.347,90514.270712385,0
+SRVR.US,D,20201228,000000,34.4548,34.5607,34.347,34.4836,165630.04934812,0
+SRVR.US,D,20201229,000000,34.728,34.816,34.4251,34.4647,174428.3214502,0
+SRVR.US,D,20201230,000000,34.5607,34.7378,34.4529,34.5419,135591.01420432,0
+SRVR.US,D,20201231,000000,34.4449,35.0693,34.3974,35.0099,144837.99212,0
+SRVR.US,D,20210104,000000,35.2455,35.2455,34.0937,34.2777,220799.64185033,0
+SRVR.US,D,20210105,000000,34.347,34.532,34.1797,34.2292,272234.0616338,0
+SRVR.US,D,20210106,000000,34.2975,34.2975,33.5158,33.5851,387636.34602155,0
+SRVR.US,D,20210107,000000,33.7127,33.9759,33.5851,33.7898,302242.77881723,0
+SRVR.US,D,20210108,000000,34.0056,34.4836,34.0056,34.1609,369134.30540074,0
+SRVR.US,D,20210111,000000,34.0056,34.2391,33.7335,33.8185,243203.60397195,0
+SRVR.US,D,20210112,000000,33.8087,33.8136,33.3317,33.7127,4166677.1322221,0
+SRVR.US,D,20210113,000000,33.5751,33.9561,33.5454,33.9066,457008.89236277,0
+SRVR.US,D,20210114,000000,33.8868,34.2193,33.8383,34.0739,465104.79838273,0
+SRVR.US,D,20210115,000000,34.0739,34.5874,34.0284,34.4836,366641.15845889,0
+SRVR.US,D,20210119,000000,34.8744,34.8912,34.5884,34.816,337391.40088363,0
+SRVR.US,D,20210120,000000,34.9516,35.4246,34.7477,35.2455,189343.74735813,0
+SRVR.US,D,20210121,000000,35.2643,35.2643,34.9011,35.2356,329116.61889743,0
+SRVR.US,D,20210122,000000,35.1089,35.4117,35.0832,35.3523,237992.95718143,0
+SRVR.US,D,20210125,000000,35.3128,36.0064,35.3128,35.8312,204827.12972384,0
+SRVR.US,D,20210126,000000,35.8312,36.1251,35.6363,36.1241,269086.04674775,0
+SRVR.US,D,20210127,000000,35.6758,36.0945,35.478,35.567,246054.50284628,0
+SRVR.US,D,20210128,000000,35.4899,35.853,35.3266,35.5077,176833.54630696,0
+SRVR.US,D,20210129,000000,35.2543,35.8332,35.187,35.3721,210833.11767497,0
+SRVR.US,D,20210201,000000,35.7431,36.4259,35.563,36.3092,251142.86719661,0
+SRVR.US,D,20210202,000000,36.6416,36.7901,36.4437,36.6218,136295.4014838,0
+SRVR.US,D,20210203,000000,36.7792,36.7792,36.1043,36.3092,226111.34850878,0
+SRVR.US,D,20210204,000000,36.2597,36.2597,35.9885,36.0163,240688.22385914,0
+SRVR.US,D,20210205,000000,36.2419,36.4279,36.0816,36.3092,175080.15759835,0
+SRVR.US,D,20210208,000000,36.3389,36.418,36.036,36.2508,126589.61176771,0
+SRVR.US,D,20210209,000000,36.4764,36.7109,36.4279,36.4764,199518.45486142,0
+SRVR.US,D,20210210,000000,36.5723,36.885,36.4764,36.5526,166809.41800688,0
+SRVR.US,D,20210211,000000,36.8267,36.8267,36.0064,36.1241,148649.97033836,0
+SRVR.US,D,20210212,000000,36.0845,36.1043,35.7293,35.9885,259777.42231263,0
+SRVR.US,D,20210216,000000,36.0648,36.0747,35.3424,35.4899,229254.31040144,0
+SRVR.US,D,20210217,000000,35.2841,35.5572,35.2841,35.48,121694.27176513,0
+SRVR.US,D,20210218,000000,35.187,35.4612,35.187,35.3523,171014.51911149,0
+SRVR.US,D,20210219,000000,35.4899,35.6215,35.2841,35.2939,122987.83807465,0
+SRVR.US,D,20210222,000000,35.1583,35.1821,34.7082,34.8843,287445.59295478,0
+SRVR.US,D,20210223,000000,34.7962,34.8546,34.3766,34.5805,256989.18055641,0
+SRVR.US,D,20210224,000000,34.62,34.7378,34.343,34.5805,233036.98125809,0
+SRVR.US,D,20210225,000000,34.7477,34.8843,34.0046,34.2777,193514.48810765,0
+SRVR.US,D,20210226,000000,34.4449,34.5617,34.1422,34.1609,173972.54144583,0
+SRVR.US,D,20210301,000000,34.3866,34.5389,33.868,33.9066,158565.96457975,0
+SRVR.US,D,20210302,000000,33.8185,33.8829,33.302,33.4287,247106.53607144,0
+SRVR.US,D,20210303,000000,33.4287,33.4287,32.452,32.462,329416.7667052,0
+SRVR.US,D,20210304,000000,32.452,32.9112,31.9345,32.1493,412072.62208726,0
+SRVR.US,D,20210305,000000,32.3838,32.5688,31.5526,32.4422,414667.83949573,0
+SRVR.US,D,20210308,000000,32.3937,32.6153,32.0137,32.0899,303921.38322357,0
+SRVR.US,D,20210309,000000,32.3937,33.1348,32.3937,32.9013,825975.43838275,0
+SRVR.US,D,20210310,000000,33.0962,33.3515,33.0289,33.1348,291689.0968092,0
+SRVR.US,D,20210311,000000,33.5356,34.0541,33.4386,33.9165,185959.25238113,0
+SRVR.US,D,20210312,000000,33.781,34.249,33.4771,34.249,310305.33508076,0
+SRVR.US,D,20210315,000000,34.2678,34.718,34.151,34.6597,186564.60099003,0
+SRVR.US,D,20210316,000000,34.7566,35.099,34.6982,34.8645,224880.43931738,0
+SRVR.US,D,20210317,000000,34.7764,34.7962,34.3568,34.728,235975.80221753,0
+SRVR.US,D,20210318,000000,34.5706,34.5706,34.0739,34.3073,104956.7364384,0
+SRVR.US,D,20210319,000000,34.4647,34.623,34.2777,34.2777,251304.56298529,0
+SRVR.US,D,20210322,000000,34.3668,34.8813,34.3668,34.7398,302425.69717819,0
+SRVR.US,D,20210323,000000,34.73,35.19,34.6805,34.9744,144644.96777226,0
+SRVR.US,D,20210324,000000,34.8863,34.8863,34.3598,34.4558,152153.71595953,0
+SRVR.US,D,20210325,000000,34.3866,34.6607,34.1412,34.5716,142062.88814662,0
+SRVR.US,D,20210326,000000,34.7784,35.4454,34.5944,35.4454,125145.46625498,0
+SRVR.US,D,20210329,000000,35.4849,35.661,35.2118,35.5127,94358.588088479,0
+SRVR.US,D,20210330,000000,35.3661,35.3959,35.1613,35.2296,86318.264995891,0
+SRVR.US,D,20210331,000000,35.2494,35.6996,35.0723,35.4849,131594.09642765,0
+SRVR.US,D,20210401,000000,35.572,35.8471,35.475,35.8471,95461.151247607,0
+SRVR.US,D,20210405,000000,36.043,36.3171,35.9252,36.2775,115841.89481325,0
+SRVR.US,D,20210406,000000,36.2191,36.3062,36.0133,36.2093,319371.41583285,0
+SRVR.US,D,20210407,000000,36.1211,36.2389,35.8065,35.9747,115723.65476777,0
+SRVR.US,D,20210408,000000,35.9648,36.2379,35.7877,35.8174,75108.704444986,0
+SRVR.US,D,20210409,000000,35.8372,35.8372,35.4948,35.6898,83850.383021016,0
+SRVR.US,D,20210412,000000,35.6898,35.8757,35.4622,35.8659,69010.75201403,0
+SRVR.US,D,20210413,000000,35.8074,36.2389,35.8074,36.1993,92102.93183626,0
+SRVR.US,D,20210414,000000,36.2775,36.3864,35.9154,35.9549,79088.442044108,0
+SRVR.US,D,20210415,000000,36.0717,36.7001,36.0717,36.7001,187670.1959452,0
+SRVR.US,D,20210416,000000,36.8177,36.8177,36.4942,36.5912,136822.93399439,0
+SRVR.US,D,20210419,000000,36.6308,36.897,36.5714,36.7881,108773.76765016,0
+SRVR.US,D,20210420,000000,36.7485,37.2571,36.7485,37.1513,253002.36876654,0
+SRVR.US,D,20210421,000000,37.2096,37.4838,37.2096,37.3363,63056.304595537,0
+SRVR.US,D,20210422,000000,37.366,37.6549,37.1809,37.3462,104950.67284633,0
+SRVR.US,D,20210423,000000,37.5035,37.7776,37.4402,37.6401,129594.1216413,0
+SRVR.US,D,20210426,000000,37.6302,37.739,37.5313,37.6529,111257.81920389,0
+SRVR.US,D,20210427,000000,37.837,37.837,37.4402,37.5233,76569.019536589,0
+SRVR.US,D,20210428,000000,37.5035,37.5846,37.3957,37.4155,149883.9113258,0
+SRVR.US,D,20210429,000000,37.5331,37.7142,37.0621,37.4896,205383.96959614,0
+SRVR.US,D,20210430,000000,37.1909,37.8023,37.1909,37.7539,108602.97647335,0
+SRVR.US,D,20210503,000000,37.8765,37.8765,37.465,37.4847,82754.894052644,0
+SRVR.US,D,20210504,000000,37.3066,37.4006,36.8821,37.0523,76379.026984879,0
+SRVR.US,D,20210505,000000,37.1116,37.1116,36.6208,36.7396,73109.740257311,0
+SRVR.US,D,20210506,000000,36.611,36.798,36.4665,36.6803,82780.159019627,0
+SRVR.US,D,20210507,000000,36.7297,37.1265,36.6803,37.1018,97593.51446095,0
+SRVR.US,D,20210510,000000,37.0721,37.1789,36.9445,36.9543,69704.022708037,0
+SRVR.US,D,20210511,000000,36.6703,36.798,36.3962,36.6901,209337.43162959,0
+SRVR.US,D,20210512,000000,36.6506,36.7198,36.1211,36.1311,151855.58934913,0
+SRVR.US,D,20210513,000000,36.1508,36.5031,36.0816,36.3171,114288.60464314,0
+SRVR.US,D,20210514,000000,36.3864,36.885,36.3864,36.7782,58427.762644298,0
+SRVR.US,D,20210517,000000,36.7584,36.8564,36.6881,36.8465,104858.70836651,0
+SRVR.US,D,20210518,000000,36.8762,37.2096,36.6218,37.0325,99721.835279577,0
+SRVR.US,D,20210519,000000,36.7782,36.9049,36.5743,36.8662,84191.965374622,0
+SRVR.US,D,20210520,000000,36.8366,37.4936,36.7881,37.3264,76331.528846951,0
+SRVR.US,D,20210521,000000,37.4253,37.4451,37.1611,37.2868,165853.39165625,0
+SRVR.US,D,20210524,000000,37.2195,37.6401,37.2195,37.4946,53378.811642466,0
+SRVR.US,D,20210525,000000,37.5331,37.832,37.3758,37.7291,65287.706479453,0
+SRVR.US,D,20210526,000000,37.7875,38.1061,37.7875,37.8548,75229.976286504,0
+SRVR.US,D,20210527,000000,37.7974,38.0023,37.6648,37.8765,80707.421128363,0
+SRVR.US,D,20210528,000000,37.8667,38.211,37.8667,37.935,92060.486691729,0
+SRVR.US,D,20210601,000000,38.1704,38.2971,37.9834,38.2397,78595.269888605,0
+SRVR.US,D,20210602,000000,38.2872,38.8571,38.2872,38.8561,67014.819622393,0
+SRVR.US,D,20210603,000000,38.7087,38.8513,38.5999,38.8463,48031.734030238,0
+SRVR.US,D,20210604,000000,39.0125,39.1402,38.9462,39.1302,72777.253291818,0
+SRVR.US,D,20210607,000000,39.3756,39.8952,39.3756,39.817,137221.10987405,0
+SRVR.US,D,20210608,000000,39.8952,40.1505,39.8219,40.1208,104545.42277592,0
+SRVR.US,D,20210609,000000,40.3652,40.3652,40.1405,40.1405,118831.24570665,0
+SRVR.US,D,20210610,000000,40.3652,40.669,40.0614,40.669,72563.006371804,0
+SRVR.US,D,20210611,000000,40.6788,40.6788,40.2158,40.4344,135507.13451394,0
+SRVR.US,D,20210614,000000,40.4642,40.7086,40.4047,40.7086,345769.2639351,0
+SRVR.US,D,20210615,000000,40.7086,40.7086,40.2573,40.3068,99024.522190853,0
+SRVR.US,D,20210616,000000,40.3157,40.4404,39.8506,39.9347,98141.258945136,0
+SRVR.US,D,20210617,000000,39.8368,40.1108,39.6993,40.1108,135792.1233415,0
+SRVR.US,D,20210618,000000,39.9249,40.1307,39.7675,39.8616,132470.28548261,0
+SRVR.US,D,20210621,000000,40.0129,40.2198,39.531,40.1317,69047.133566486,0
+SRVR.US,D,20210622,000000,40.0723,40.1218,39.8269,39.9734,157661.47876177,0
+SRVR.US,D,20210623,000000,40.0228,40.0228,39.5112,39.629,87063.076222542,0
+SRVR.US,D,20210624,000000,39.7873,39.8021,39.3243,39.4331,104507.02002611,0
+SRVR.US,D,20210625,000000,39.5409,39.8071,39.4717,39.8071,90472.836166533,0
+SRVR.US,D,20210628,000000,39.7972,39.9734,39.719,39.9734,87369.287622373,0
+SRVR.US,D,20210629,000000,39.9634,40.0654,39.8368,39.9734,87873.576363348,0
+SRVR.US,D,20210630,000000,39.8269,39.9932,39.6389,39.6983,229385.68822975,0
+SRVR.US,D,20210701,000000,39.629,39.8071,39.5261,39.5508,94053.387287328,0
+SRVR.US,D,20210702,000000,39.6685,39.7972,39.5419,39.7972,68106.266196048,0
+SRVR.US,D,20210706,000000,39.6685,40.1613,39.6685,40.1415,67734.365882062,0
+SRVR.US,D,20210707,000000,40.289,40.3999,40.0525,40.2841,97760.263243036,0
+SRVR.US,D,20210708,000000,40.0525,40.2682,39.9545,40.0822,69500.892373495,0
+SRVR.US,D,20210709,000000,40.092,40.3771,40.0228,40.3672,56745.115843247,0
+SRVR.US,D,20210712,000000,40.2989,40.662,40.1871,40.6333,7845541.3137375,0
+SRVR.US,D,20210713,000000,40.5848,40.7907,40.2692,40.2989,555518.00922718,0
+SRVR.US,D,20210714,000000,40.3474,40.5373,40.2316,40.4661,225936.51493726,0
+SRVR.US,D,20210715,000000,40.3869,40.6135,40.2663,40.4958,149645.41003748,0
+SRVR.US,D,20210716,000000,40.662,40.7313,40.3622,40.3969,104563.61355215,0
+SRVR.US,D,20210719,000000,40.003,40.2741,39.7675,40.0822,167638.10892392,0
+SRVR.US,D,20210720,000000,40.191,40.4958,40.1564,40.3672,326004.98556385,0
+SRVR.US,D,20210721,000000,40.5453,40.5453,40.1613,40.1613,118690.77249022,0
+SRVR.US,D,20210722,000000,40.1515,40.1515,39.6389,39.7576,108928.38924809,0
+SRVR.US,D,20210723,000000,39.8952,39.9951,39.4816,39.9051,85989.820425115,0
+SRVR.US,D,20210726,000000,39.8071,39.8071,39.4717,39.6587,115231.49321094,0
+SRVR.US,D,20210727,000000,39.4331,39.7804,39.4232,39.7478,139377.72745569,0
+SRVR.US,D,20210728,000000,39.8269,39.9634,39.7478,39.9288,84249.569499344,0
+SRVR.US,D,20210729,000000,40.0525,40.191,39.3341,39.3638,119989.39179314,0
+SRVR.US,D,20210730,000000,39.3143,40.0445,39.3143,39.7576,215162.52241714,0
+SRVR.US,D,20210802,000000,39.8754,40.1455,39.8071,39.8269,83217.748247768,0
+SRVR.US,D,20210803,000000,39.9545,40.0426,39.7081,39.9149,82342.569791485,0
+SRVR.US,D,20210804,000000,39.9832,40.2108,39.7428,40.0228,88807.369543031,0
+SRVR.US,D,20210805,000000,40.1713,40.2395,39.8981,40.1317,77778.706155723,0
+SRVR.US,D,20210806,000000,40.289,40.4859,40.2198,40.3869,77994.974273095,0
+SRVR.US,D,20210809,000000,40.4167,40.4167,40.2494,40.2989,68750.017554768,0
+SRVR.US,D,20210810,000000,40.3771,40.4325,39.8556,39.8853,117509.38263411,0
+SRVR.US,D,20210811,000000,39.9051,40.1713,39.9001,40.1188,98083.654820416,0
+SRVR.US,D,20210812,000000,40.1317,40.4067,40.003,40.3474,74058.692417183,0
+SRVR.US,D,20210813,000000,40.3374,40.4502,40.2236,40.4167,132939.20326981,0
+SRVR.US,D,20210816,000000,40.289,40.5155,40.289,40.4464,75908.08800032,0
+SRVR.US,D,20210817,000000,40.2989,40.5255,40.1317,40.476,98360.558858546,0
+SRVR.US,D,20210818,000000,40.575,40.575,40.0723,40.0723,107144.68257911,0
+SRVR.US,D,20210819,000000,39.9545,40.5848,39.8971,40.4661,144842.03451472,0
+SRVR.US,D,20210820,000000,40.5155,40.8292,40.3474,40.7046,92169.631349095,0
+SRVR.US,D,20210823,000000,40.7609,40.8797,40.7046,40.7808,132041.79164259,0
+SRVR.US,D,20210824,000000,40.9094,40.9094,40.4661,40.5552,263096.22837549,0
+SRVR.US,D,20210825,000000,40.476,40.476,40.1713,40.3572,108584.78569712,0
+SRVR.US,D,20210826,000000,40.3078,40.4661,40.2198,40.3771,137640.50832596,0
+SRVR.US,D,20210827,000000,40.3771,40.4958,40.2029,40.4364,66455.958552735,0
+SRVR.US,D,20210830,000000,40.4364,41.0658,40.3672,41.0163,94146.362365824,0
+SRVR.US,D,20210831,000000,40.9391,41.3181,40.8402,41.2934,103835.98250305,0
+SRVR.US,D,20210901,000000,41.3705,42.1483,41.3507,42.0701,133086.75067699,0
+SRVR.US,D,20210902,000000,42.2274,42.4145,41.8673,42.366,91222.700386582,0
+SRVR.US,D,20210903,000000,42.2572,42.552,41.893,42.5124,136509.64840381,0
+SRVR.US,D,20210907,000000,42.366,42.4838,41.8435,42.2374,127069.64614038,0
+SRVR.US,D,20210908,000000,42.1879,42.366,42.0503,42.2967,203580.05095357,0
+SRVR.US,D,20210909,000000,42.0503,42.1186,41.4299,41.4893,87080.25640009,0
+SRVR.US,D,20210910,000000,41.509,41.509,40.7511,40.8204,366020.6508698,0
+SRVR.US,D,20210913,000000,41.1251,41.1251,40.6868,40.8897,86368.794929856,0
+SRVR.US,D,20210914,000000,41.0064,41.135,40.7412,40.8006,108456.43966485,0
+SRVR.US,D,20210915,000000,40.8995,41.0064,40.6333,40.9193,97853.238321533,0
+SRVR.US,D,20210916,000000,40.7808,41.045,40.5354,40.9965,158095.0255952,0
+SRVR.US,D,20210917,000000,41.0855,41.1746,40.7709,41.0658,91884.64252153,0
+SRVR.US,D,20210920,000000,40.6818,40.8402,40.1317,40.5255,150238.63146223,0
+SRVR.US,D,20210921,000000,40.7511,41.0717,40.7016,40.7609,124568.41440909,0
+SRVR.US,D,20210922,000000,40.8797,41.4002,40.7907,41.1647,89876.58294574,0
+SRVR.US,D,20210923,000000,41.323,41.3429,40.472,40.7798,94720.382415672,0
+SRVR.US,D,20210924,000000,40.6116,40.6116,39.9407,40.0495,103495.41074812,0
+SRVR.US,D,20210927,000000,39.9802,39.9802,39.1708,39.1907,187532.7545248,0
+SRVR.US,D,20210928,000000,38.8453,38.8651,38.3228,38.678,212411.67281206,0
+SRVR.US,D,20210929,000000,38.8156,39.0432,38.7958,38.8552,104712.171558,0
+SRVR.US,D,20210930,000000,38.9443,39.0432,38.401,38.4109,107367.01428855,0
+SRVR.US,D,20211001,000000,38.5099,38.8503,38.2041,38.6187,124551.23423154,0
+SRVR.US,D,20211004,000000,38.5396,38.6187,38.214,38.4901,82038.379589014,0
+SRVR.US,D,20211005,000000,38.4801,38.4801,37.9666,38.1447,137728.43041106,0
+SRVR.US,D,20211006,000000,37.7499,38.3713,37.6311,38.313,230543.83431623,0
+SRVR.US,D,20211007,000000,38.5692,38.9641,38.5494,38.5494,75084.450076682,0
+SRVR.US,D,20211008,000000,38.5594,38.5594,37.9181,37.9181,69519.083149723,0
+SRVR.US,D,20211011,000000,37.8687,37.9676,37.6609,37.6905,136375.23877946,0
+SRVR.US,D,20211012,000000,37.8093,38.1151,37.735,38.0259,150740.89900586,0
+SRVR.US,D,20211013,000000,37.9379,38.2832,37.7341,38.2239,140598.5306603,0
+SRVR.US,D,20211014,000000,38.4208,38.7077,38.4129,38.6087,122267.2812163,0
+SRVR.US,D,20211015,000000,38.8156,38.9739,38.5227,38.7077,126898.85496357,0
+SRVR.US,D,20211018,000000,38.5099,38.7077,38.4258,38.4505,127024.16919981,0
+SRVR.US,D,20211019,000000,38.7077,39.1412,38.7077,39.0432,108303.83926427,0
+SRVR.US,D,20211020,000000,39.161,39.6448,39.161,39.6448,355163.78925796,0
+SRVR.US,D,20211021,000000,39.625,40.1386,39.4667,40.1386,168649.71820191,0
+SRVR.US,D,20211022,000000,40.1089,40.3929,40.092,40.2464,109065.83066847,0
+SRVR.US,D,20211025,000000,40.2761,40.3068,39.9575,40.2266,110344.23799781,0
+SRVR.US,D,20211026,000000,40.3949,40.5137,40.3157,40.3454,389408.93610506,0
+SRVR.US,D,20211027,000000,40.5532,40.7521,40.0397,40.0397,106824.32279777,0
+SRVR.US,D,20211028,000000,40.1683,40.573,40.1089,40.5433,114075.36832182,0
+SRVR.US,D,20211029,000000,40.4047,40.4592,39.8813,40.099,126897.84436489,0
+SRVR.US,D,20211101,000000,40.1683,40.5393,39.9229,40.4344,146297.29661292,0
+SRVR.US,D,20211102,000000,40.4344,40.6215,40.0743,40.5037,144655.07375905,0
+SRVR.US,D,20211103,000000,40.5037,40.7897,40.3306,40.6808,106321.04465547,0
+SRVR.US,D,20211104,000000,40.6215,40.6215,40.0565,40.1781,175585.456938,0
+SRVR.US,D,20211105,000000,40.4047,40.4047,39.911,40.0099,84815.504759757,0
+SRVR.US,D,20211108,000000,40.1287,40.1287,39.7141,40.0594,98624.325113846,0
+SRVR.US,D,20211109,000000,40.1287,40.5334,40.1287,40.3454,93076.138364435,0
+SRVR.US,D,20211110,000000,40.2663,40.5185,39.8714,39.9209,84935.766002595,0
+SRVR.US,D,20211111,000000,40.0099,40.0297,39.7636,39.9605,118108.66765094,0
+SRVR.US,D,20211112,000000,40.1881,40.2663,40.0624,40.2078,58967.422339049,0
+SRVR.US,D,20211115,000000,40.4344,40.6017,40.2563,40.573,134960.40062843,0
+SRVR.US,D,20211116,000000,40.6709,40.7402,40.3504,40.3652,84595.194247668,0
+SRVR.US,D,20211117,000000,40.4047,40.5137,40.1386,40.4047,2399334.0770557,0
+SRVR.US,D,20211118,000000,40.4047,40.4444,40.0377,40.2663,199615.47233464,0
+SRVR.US,D,20211119,000000,40.1683,40.3949,40.0545,40.0693,117354.76103617,0
+SRVR.US,D,20211122,000000,40.1781,40.2366,39.8813,39.9407,151676.7133829,0
+SRVR.US,D,20211123,000000,39.9209,40.1287,39.8457,40.1287,150339.69133016,0
+SRVR.US,D,20211124,000000,40.0099,40.5423,39.9011,40.4839,84367.809544823,0
+SRVR.US,D,20211126,000000,40.1287,40.4384,39.9308,40.0199,77648.338926091,0
+SRVR.US,D,20211129,000000,40.1485,40.7006,39.9704,40.5137,127565.85009192,0
+SRVR.US,D,20211130,000000,40.2761,40.6413,39.8813,39.9011,136214.55358946,0
+SRVR.US,D,20211201,000000,40.198,40.381,39.25,39.3093,141275.63177544,0
+SRVR.US,D,20211202,000000,39.4083,40.1277,39.3886,39.9704,142263.9972838,0
+SRVR.US,D,20211203,000000,40,40.0693,39.2401,39.5855,171650.18568077,0
+SRVR.US,D,20211206,000000,39.724,40.099,39.6646,39.9209,130230.79880926,0
+SRVR.US,D,20211207,000000,40.1683,40.7897,40.1683,40.7105,125246.52612291,0
+SRVR.US,D,20211208,000000,40.7897,40.8847,40.5928,40.8194,70199.216060899,0
+SRVR.US,D,20211209,000000,40.7501,40.7798,40.3276,40.3652,76487.161043565,0
+SRVR.US,D,20211210,000000,40.4344,40.5591,40.3771,40.5037,78803.453216542,0
+SRVR.US,D,20211213,000000,40.5334,41.138,40.5334,40.9866,223841.54387505,0
+SRVR.US,D,20211214,000000,40.8392,40.8787,40.2563,40.5334,106780.86705456,0
+SRVR.US,D,20211215,000000,40.6215,40.7897,40.3355,40.7897,141103.82999996,0
+SRVR.US,D,20211216,000000,40.8887,41.2736,40.8689,41.0855,98095.782004567,0
+SRVR.US,D,20211217,000000,40.8589,41.4655,40.8589,41.1746,89009.489278893,0
+SRVR.US,D,20211220,000000,40.76,40.9767,40.4839,40.9382,236314.3527751,0
+SRVR.US,D,20211221,000000,41.1153,41.2765,40.9767,41.1647,83573.478982885,0
+SRVR.US,D,20211222,000000,41.2043,41.5496,41.0955,41.5398,93326.766836904,0
+SRVR.US,D,20211223,000000,41.5793,41.5991,41.3022,41.4605,122288.50378857,0
+SRVR.US,D,20211227,000000,41.5595,42.1136,41.5398,42.1136,97609.68403982,0
+SRVR.US,D,20211228,000000,42.0839,42.4102,42.0518,42.3115,149269.46732878,0
+SRVR.US,D,20211229,000000,42.3215,42.4006,42.1384,42.361,125879.16089616,0
+SRVR.US,D,20211230,000000,42.4204,42.8457,42.4204,42.747,90385.924680113,0
+SRVR.US,D,20211231,000000,42.7667,43.0438,42.747,42.8261,116237.03889686,0
+SRVR.US,D,20220103,000000,42.9053,42.9053,41.891,42.4006,209230.30816959,0
+SRVR.US,D,20220104,000000,42.4303,42.4501,41.4111,41.4605,216831.02083668,0
+SRVR.US,D,20220105,000000,41.1538,41.1538,39.5409,39.6102,249793.71795973,0
+SRVR.US,D,20220106,000000,39.4717,39.5409,38.7988,39.3925,183350.89718983,0
+SRVR.US,D,20220107,000000,39.3628,39.7685,39.0857,39.531,479770.60641687,0
+SRVR.US,D,20220110,000000,39.1649,39.1649,38.4244,39.0264,171377.32403736,0
+SRVR.US,D,20220111,000000,38.9176,38.9373,38.5415,38.9076,1046982.2529624,0
+SRVR.US,D,20220112,000000,38.9967,39.2732,38.919,38.9571,192693.88198004,0
+SRVR.US,D,20220113,000000,39.1154,39.1154,38.3476,38.4524,107626.73814914,0
+SRVR.US,D,20220114,000000,38.2743,38.2743,37.5223,37.9874,149202.76781594,0
+SRVR.US,D,20220118,000000,37.6905,37.7795,37.4035,37.6014,270512.00148426,0
+SRVR.US,D,20220119,000000,37.74,37.9775,37.3343,37.354,250125.19432654,0
+SRVR.US,D,20220120,000000,37.6014,37.9735,37.1166,37.1166,167677.52227241,0
+SRVR.US,D,20220121,000000,37.2057,37.453,36.7901,36.889,227490.81570604,0
+SRVR.US,D,20220124,000000,36.3942,37.1759,35.7709,37.1364,472614.55716868,0
+SRVR.US,D,20220125,000000,36.7505,37.077,36.4091,36.7703,254163.54664906,0
+SRVR.US,D,20220126,000000,37.077,37.2849,35.8104,35.9985,248038.30805377,0
+SRVR.US,D,20220127,000000,36.1865,36.2063,35.0485,35.1772,240760.98696406,0
+SRVR.US,D,20220128,000000,35.3849,36.4339,34.9792,36.3844,171421.79037925,0
+SRVR.US,D,20220131,000000,36.4635,37.3838,36.4339,37.3739,115704.45339286,0
+SRVR.US,D,20220201,000000,37.364,37.4529,36.9781,37.3145,168662.85598473,0
+SRVR.US,D,20220202,000000,37.453,37.552,37.3315,37.3937,113057.69545175,0
+SRVR.US,D,20220203,000000,37.0968,37.2254,36.9088,36.9484,114486.6819843,0
+SRVR.US,D,20220204,000000,36.6911,36.9781,36.3646,36.6218,105083.06127332,0
+SRVR.US,D,20220207,000000,36.5625,36.7208,36.424,36.4437,94804.262106055,0
+SRVR.US,D,20220208,000000,36.414,36.6011,36.2854,36.3547,132361.14082525,0
+SRVR.US,D,20220209,000000,36.7505,37.5323,36.7505,37.463,987639.89851327,0
+SRVR.US,D,20220210,000000,36.9187,37.3743,36.3745,36.523,131007.94919365,0
+SRVR.US,D,20220211,000000,36.5723,36.6763,35.5334,35.7016,102261.46976068,0
+SRVR.US,D,20220214,000000,35.6323,35.7253,35.1277,35.3751,159379.4965166,0
+SRVR.US,D,20220215,000000,35.7313,35.9688,35.5835,35.761,205378.91660274,0
+SRVR.US,D,20220216,000000,35.6323,35.8699,35.4394,35.7115,159609.91301548,0
+SRVR.US,D,20220217,000000,35.5334,35.878,35.4248,35.4641,106721.24173248,0
+SRVR.US,D,20220218,000000,35.3355,35.6103,35.1079,35.2068,132585.49373205,0
+SRVR.US,D,20220222,000000,35.1079,35.4421,35.0089,35.1178,191276.01203297,0
+SRVR.US,D,20220223,000000,35.3652,35.5334,34.7047,34.7121,162107.10235205,0
+SRVR.US,D,20220224,000000,34.0986,35.8352,33.9918,35.7906,231526.13623252,0
+SRVR.US,D,20220225,000000,35.9688,36.5328,35.5235,36.4932,124207.63068058,0
+SRVR.US,D,20220228,000000,36.0975,36.4388,35.7283,36.0892,124594.68997475,0
+SRVR.US,D,20220301,000000,35.9985,36.4437,35.9366,36.1568,114563.48748393,0
+SRVR.US,D,20220302,000000,36.2756,36.8197,36.2721,36.7604,212329.81431903,0
+SRVR.US,D,20220303,000000,36.9385,37.1364,36.5625,37.0176,111610.51814297,0
+SRVR.US,D,20220304,000000,36.7307,37.1562,36.7307,37.1068,186127.01176189,0
+SRVR.US,D,20220307,000000,37.0276,37.0276,36.2359,36.3052,287103.00000249,0
+SRVR.US,D,20220308,000000,36.2557,36.612,35.8501,35.9292,189648.94815929,0
+SRVR.US,D,20220309,000000,36.4537,37.0367,36.4537,36.6614,87360.192234259,0
+SRVR.US,D,20220310,000000,36.3052,36.6279,35.8639,36.5526,311882.87961917,0
+SRVR.US,D,20220311,000000,36.7011,36.9237,35.8995,35.9292,92547.595255156,0
+SRVR.US,D,20220314,000000,35.8699,35.8995,35.1079,35.3058,169007.47013438,0
+SRVR.US,D,20220315,000000,35.6323,35.8842,35.3998,35.8699,119437.60491424,0
+SRVR.US,D,20220316,000000,36.414,36.8099,35.9935,36.7604,316839.86614118,0
+SRVR.US,D,20220317,000000,36.5723,37.2354,36.5723,37.2354,89490.534250244,0
+SRVR.US,D,20220318,000000,37.3047,37.8379,37.3047,37.5916,214700.67882069,0
+SRVR.US,D,20220321,000000,37.4728,37.6508,36.9782,37.2156,113713.57399462,0
+SRVR.US,D,20220322,000000,37.3145,37.552,37.1636,37.4333,132085.24738579,0
+SRVR.US,D,20220323,000000,37.354,37.5341,36.8594,37.1166,121990.37717817,0
+SRVR.US,D,20220324,000000,37.0968,37.4828,36.8595,37.4828,176997.263293,0
+SRVR.US,D,20220325,000000,37.453,37.6013,37.2162,37.5619,216699.64300837,0
+SRVR.US,D,20220328,000000,37.6014,38.1457,37.6014,38.1457,111587.27437335,0
+SRVR.US,D,20220329,000000,38.5217,39.1649,38.5129,39.1452,169782.59932141,0
+SRVR.US,D,20220330,000000,39.1154,39.1847,38.8581,39.0462,153422.01730206,0
+SRVR.US,D,20220331,000000,38.9671,39.1946,38.6306,38.6306,151115.83111588,0
+SRVR.US,D,20220401,000000,39.0264,39.5805,38.779,39.5706,201235.46201757,0
+SRVR.US,D,20220404,000000,39.6102,39.7488,39.446,39.7388,183389.29993963,0
+SRVR.US,D,20220405,000000,39.729,40.1999,39.6795,39.8279,116176.4029761,0
+SRVR.US,D,20220406,000000,39.5211,40.09,39.3678,39.9862,117086.95238616,0
+SRVR.US,D,20220407,000000,39.8872,39.9106,39.4617,39.5409,121010.09645923,0
+SRVR.US,D,20220408,000000,39.4816,39.6931,39.3035,39.5112,90484.963350685,0
+SRVR.US,D,20220411,000000,39.3826,39.5869,39.0362,39.155,137154.41036121,0
+SRVR.US,D,20220412,000000,39.2143,39.2243,38.6602,38.7493,963973.69864119,0
+SRVR.US,D,20220413,000000,38.7988,39.1546,38.7751,39.0857,119683.18039331,0
+SRVR.US,D,20220414,000000,39.1055,39.1748,38.7592,38.7888,78157.680660464,0
+SRVR.US,D,20220418,000000,38.6702,38.7888,38.3436,38.4921,204024.71437247,0
+SRVR.US,D,20220419,000000,38.4821,39.4024,38.4821,39.3133,139896.16457818,0
+SRVR.US,D,20220420,000000,39.4519,39.8374,39.254,39.7488,101061.88912834,0
+SRVR.US,D,20220421,000000,39.8774,39.8872,39.1055,39.1452,89139.856508524,0
+SRVR.US,D,20220422,000000,39.0659,39.0659,38.5712,38.6207,63371.611383481,0
+SRVR.US,D,20220425,000000,38.4129,38.6009,37.9973,38.5118,122394.6166499,0
+SRVR.US,D,20220426,000000,38.403,38.5514,37.6509,37.6905,133600.13480608,0
+SRVR.US,D,20220427,000000,37.7598,38.0279,37.4828,37.4926,222020.44505493,0
+SRVR.US,D,20220428,000000,37.74,38.3733,37.4387,38.2347,348799.03877567,0
+SRVR.US,D,20220429,000000,38.314,38.3691,36.9781,36.9781,127997.37572799,0
+SRVR.US,D,20220502,000000,36.9484,37.1756,35.7412,36.3745,259573.28137941,0
+SRVR.US,D,20220503,000000,36.4635,37.1463,36.4537,36.9582,111007.19073143,0
+SRVR.US,D,20220504,000000,36.9187,37.6411,36.5625,37.552,130809.8718525,0
+SRVR.US,D,20220505,000000,37.3442,37.4431,36.3352,36.612,131096.88187743,0
+SRVR.US,D,20220506,000000,36.2261,36.2854,35.7906,36.1865,149211.86320406,0
+SRVR.US,D,20220509,000000,35.7709,35.7709,34.1877,34.2669,198094.52132227,0
+SRVR.US,D,20220510,000000,34.623,34.8506,33.208,33.6236,267259.89493424,0
+SRVR.US,D,20220511,000000,33.772,34.3558,33.5643,33.6039,544743.00610838,0
+SRVR.US,D,20220512,000000,33.3861,33.871,33.2674,33.7225,313286.60118473,0
+SRVR.US,D,20220513,000000,33.9699,34.8606,33.9699,34.8209,151254.28313494,0
+SRVR.US,D,20220516,000000,34.9298,34.9298,34.5142,34.5439,102101.79516935,0
+SRVR.US,D,20220517,000000,35.0089,35.0189,34.6428,34.9792,216451.03573326,0
+SRVR.US,D,20220518,000000,34.7715,34.8408,34.1184,34.2173,104516.11541422,0
+SRVR.US,D,20220519,000000,34.0887,34.7913,34.0887,34.4251,190000.63649969,0
+SRVR.US,D,20220520,000000,34.722,35.0882,34.5266,35.0287,113053.65305703,0
+SRVR.US,D,20220523,000000,35.3355,35.7411,34.9792,35.672,110464.49924064,0
+SRVR.US,D,20220524,000000,35.4839,36.0578,35.0656,35.9589,246695.22240897,0
+SRVR.US,D,20220525,000000,35.8699,36.3349,35.7263,36.2359,211888.18269617,0
+SRVR.US,D,20220526,000000,36.3844,36.7505,36.137,36.1964,141641.46849735,0
+SRVR.US,D,20220527,000000,36.3646,37.1759,36.3547,37.1759,124736.17378985,0
+SRVR.US,D,20220531,000000,37.0176,37.0671,36.5385,36.5921,109144.65736546,0
+SRVR.US,D,20220601,000000,36.7999,36.7999,36.0103,36.2359,91795.70983775,0
+SRVR.US,D,20220602,000000,35.9688,36.7208,35.4147,36.6911,79110.675215053,0
+SRVR.US,D,20220603,000000,36.4339,36.6613,36.2261,36.3151,80352.700991925,0
+SRVR.US,D,20220606,000000,36.6614,36.7802,36.3606,36.5031,140247.85291858,0
+SRVR.US,D,20220607,000000,36.2756,36.7505,35.9787,36.7109,74607.447500048,0
+SRVR.US,D,20220608,000000,36.7109,36.9484,36.3448,36.414,127762.91683439,0
+SRVR.US,D,20220609,000000,36.1766,36.5427,35.672,35.672,121617.4662655,0
+SRVR.US,D,20220610,000000,35.2465,35.2465,34.6527,34.7517,185033.54399087,0
+SRVR.US,D,20220613,000000,34.0194,34.0689,33.02,33.0992,280731.17532944,0
+SRVR.US,D,20220614,000000,33.1684,33.1684,32.2581,32.4758,215551.60290867,0
+SRVR.US,D,20220615,000000,32.7232,33.5988,32.6836,33.2773,194513.97020148,0
+SRVR.US,D,20220616,000000,32.6638,32.6995,32.1591,32.3175,232268.92626182,0
+SRVR.US,D,20220617,000000,32.4857,33.0834,32.4758,32.8914,135490.96493507,0
+SRVR.US,D,20220621,000000,33.3861,33.7291,33.2179,33.6039,147407.9445615,0
+SRVR.US,D,20220622,000000,33.2872,34.6132,33.2872,34.2173,189464.00860097,0
+SRVR.US,D,20220623,000000,34.3667,35.0636,34.3468,35.0536,123500.54302006,0
+SRVR.US,D,20220624,000000,35.5215,35.7007,35.3335,35.6609,215149.61376504,0
+SRVR.US,D,20220627,000000,35.6609,35.8213,35.4021,35.4717,119129.12683144,0
+SRVR.US,D,20220628,000000,35.5912,35.6509,34.5857,34.6653,92538.019119731,0
+SRVR.US,D,20220629,000000,34.7052,34.7052,33.4806,34.068,186994.55959063,0
+SRVR.US,D,20220630,000000,33.8689,34.5359,33.8296,34.287,99124.272784434,0
+SRVR.US,D,20220701,000000,34.1974,34.9939,34.1974,34.9541,61327.393243622,0
+SRVR.US,D,20220705,000000,34.5558,34.6653,33.9187,34.6653,119029.68514884,0
+SRVR.US,D,20220706,000000,34.6952,34.9242,34.5857,34.6156,69031.61249149,0
+SRVR.US,D,20220707,000000,34.7649,34.9839,34.6156,34.75,111363.63543571,0
+SRVR.US,D,20220708,000000,34.5359,34.7649,34.287,34.3866,106884.74187296,0
+SRVR.US,D,20220711,000000,34.1974,34.2771,33.781,34.1078,135380.30847567,0
+SRVR.US,D,20220712,000000,34.1277,34.297,33.7315,33.9585,1519816.4537803,0
+SRVR.US,D,20220713,000000,33.5702,34.1974,33.4806,33.9585,350634.38623051,0
+SRVR.US,D,20220714,000000,33.5802,33.7793,33.4209,33.5603,101014.66921527,0
+SRVR.US,D,20220715,000000,33.8789,34.1621,33.7295,33.9187,199174.65901692,0
+SRVR.US,D,20220718,000000,34.1576,34.1576,33.5702,33.6399,109174.91395708,0
+SRVR.US,D,20220719,000000,33.9784,34.4961,33.9485,34.4861,215489.12173189,0
+SRVR.US,D,20220720,000000,34.4861,34.7251,34.1696,34.2373,122502.1083483,0
+SRVR.US,D,20220721,000000,34.2472,34.6853,34.0681,34.6355,106739.09496411,0
+SRVR.US,D,20220722,000000,34.8844,35.1283,34.5107,34.7549,89395.059272719,0
+SRVR.US,D,20220725,000000,34.8246,34.8941,34.5857,34.7052,92278.868068108,0
+SRVR.US,D,20220726,000000,34.6952,34.8943,34.5789,34.6653,63635.645633661,0
+SRVR.US,D,20220727,000000,34.8645,35.0536,34.5757,34.9541,96775.841936778,0
+SRVR.US,D,20220728,000000,35.1432,36.318,35.1432,36.2781,96770.819629576,0
+SRVR.US,D,20220729,000000,36.3877,36.5071,36.0954,36.4076,89584.902484955,0
+SRVR.US,D,20220801,000000,36.1885,36.256,35.8899,36.089,117343.19439041,0
+SRVR.US,D,20220802,000000,35.8899,36.2981,35.8202,35.87,106404.60930445,0
+SRVR.US,D,20220803,000000,35.9695,36.2981,35.9496,36.1388,77353.575525204,0
+SRVR.US,D,20220804,000000,36.2483,36.2647,36.0094,36.1487,61362.549394036,0
+SRVR.US,D,20220805,000000,35.7903,36.089,35.6212,36.0492,59478.179731846,0
+SRVR.US,D,20220808,000000,36.2582,36.5868,36.1885,36.2981,141867.12045777,0
+SRVR.US,D,20220809,000000,36.2682,36.3479,36.1288,36.2781,153086.95474704,0
+SRVR.US,D,20220810,000000,36.7361,36.7759,36.5154,36.7261,40742.964945505,0
+SRVR.US,D,20220811,000000,36.8954,36.975,36.3478,36.4374,119414.39388051,0
+SRVR.US,D,20220812,000000,36.5569,36.9452,36.4673,36.9352,70173.685149225,0
+SRVR.US,D,20220815,000000,36.8954,37.3932,36.8655,37.3334,172219.93626378,0
+SRVR.US,D,20220816,000000,37.1443,37.362,37.0106,37.214,90194.610579278,0
+SRVR.US,D,20220817,000000,36.8954,37.0298,36.6764,36.8058,67098.02421872,0
+SRVR.US,D,20220818,000000,36.8357,36.8655,36.3677,36.6266,102333.52708651,0
+SRVR.US,D,20220819,000000,36.4374,36.5569,36.1894,36.3279,105712.53537202,0
+SRVR.US,D,20220822,000000,35.9695,36.0111,35.3921,35.4319,132518.59783197,0
+SRVR.US,D,20220823,000000,35.3324,35.3423,34.735,34.9043,132518.59783197,0
+SRVR.US,D,20220824,000000,34.8545,35.3075,34.7948,35.0735,81935.928616309,0
+SRVR.US,D,20220825,000000,35.2826,35.7107,35.0337,35.7107,60403.288718454,0
+SRVR.US,D,20220826,000000,35.7107,35.7107,34.7858,34.8147,86379.666028638,0
+SRVR.US,D,20220829,000000,34.5658,34.745,34.3766,34.4463,73103.699170872,0
+SRVR.US,D,20220830,000000,34.516,34.5455,33.7998,33.9087,74699.788399667,0
+SRVR.US,D,20220831,000000,34.0581,34.3162,33.8291,33.8888,64827.941363416,0
+SRVR.US,D,20220901,000000,33.6897,33.849,33.2915,33.839,77474.110898052,0
+SRVR.US,D,20220902,000000,34.0979,34.1078,32.9928,33.0525,154791.5258114,0
+SRVR.US,D,20220906,000000,33.162,33.3413,32.8579,33.0229,95140.578711807,0
+SRVR.US,D,20220907,000000,33.0028,33.7323,33.0028,33.6897,63408.637348131,0
+SRVR.US,D,20220908,000000,33.4806,33.8389,33.3811,33.7893,82515.50286742,0
+SRVR.US,D,20220909,000000,34.0879,34.437,33.9286,34.297,90740.033141415,0
+SRVR.US,D,20220912,000000,34.5061,34.9043,34.5061,34.8744,72296.11217279,0
+SRVR.US,D,20220913,000000,34.2472,34.2771,33.3811,33.4408,62110.873167134,0
+SRVR.US,D,20220914,000000,33.4607,33.4641,33.0525,33.2716,97569.366474694,0
+SRVR.US,D,20220915,000000,33.3512,33.4105,32.6742,32.7041,108959.95920883,0
+SRVR.US,D,20220916,000000,32.3656,32.6842,32.3656,32.6643,75438.067558361,0
+SRVR.US,D,20220919,000000,32.4054,32.729,32.2212,32.6941,137245.59337049,0
+SRVR.US,D,20220920,000000,32.3855,32.3855,31.6488,31.818,86091.385595244,0
+SRVR.US,D,20220921,000000,31.8778,32.1665,31.37,31.38,98036.44104448,0
+SRVR.US,D,20220922,000000,31.32,31.32,30.78,30.81,192416,0
+SRVR.US,D,20220923,000000,30.41,30.41,29.74,30.03,170234,0
+SRVR.US,D,20220926,000000,29.87,30,28.96,29.25,199459,0
+SRVR.US,D,20220927,000000,29.54,29.815,28.93,29.02,1101830,0
+SRVR.US,D,20220928,000000,29.12,29.54,28.94,29.44,400952,0
+SRVR.US,D,20220929,000000,29.06,29.07,28.25,28.45,183157,0
+SRVR.US,D,20220930,000000,28.51,28.945,28.505,28.63,118503,0
+SRVR.US,D,20221003,000000,28.91,29.3,28.615,29.14,190483,0
+SRVR.US,D,20221004,000000,29.54,30.2,29.54,30.02,181358,0
+SRVR.US,D,20221005,000000,29.71,29.71,29.01,29.39,131131,0
+SRVR.US,D,20221006,000000,29.36,29.36,28.2501,28.33,118031,0
+SRVR.US,D,20221007,000000,28.02,28.03,27.32,27.45,226585,0
+SRVR.US,D,20221010,000000,27.54,27.7,27,27.05,119282,0
+SRVR.US,D,20221011,000000,26.94,27.17,26.3413,26.93,558484,0
+SRVR.US,D,20221012,000000,26.86,26.86,26.28,26.41,302307,0
+SRVR.US,D,20221013,000000,25.75,27,25.59,26.88,251710,0
+SRVR.US,D,20221014,000000,27.15,27.28,26.21,26.27,162422,0
+SRVR.US,D,20221017,000000,26.73,27.52,26.73,27.33,187009,0
+SRVR.US,D,20221018,000000,27.88,28.135,27.6,27.85,158745,0
+SRVR.US,D,20221019,000000,27.59,27.59,26.9915,27.1,126945,0
+SRVR.US,D,20221020,000000,26.97,27.32,26.74,26.88,286548,0
+SRVR.US,D,20221021,000000,26.75,26.9042,26.28,26.87,196516,0
+SRVR.US,D,20221024,000000,26.89,26.9899,26.3418,26.61,219879,0
+SRVR.US,D,20221025,000000,27.18,27.76,26.78,27.76,278883,0
+SRVR.US,D,20221026,000000,27.72,28.201,27.68,27.95,107512,0
+SRVR.US,D,20221027,000000,28,28.3585,27.8256,27.95,411611,0
+SRVR.US,D,20221028,000000,27.83,28.4316,27.72,28.41,131199,0
+SRVR.US,D,20221031,000000,28.19,28.4197,28.002,28.17,530550,0
+SRVR.US,D,20221101,000000,28.38,28.59,27.87,27.946,181477,0
+SRVR.US,D,20221102,000000,27.92,28.29,27.44,27.44,152849,0
+SRVR.US,D,20221103,000000,27.14,27.5739,27.06,27.41,300699,0
+SRVR.US,D,20221104,000000,27.8,28.05,27.482,28.04,266455,0
+SRVR.US,D,20221107,000000,28.12,28.25,28.01,28.06,134666,0
+SRVR.US,D,20221108,000000,28.14,28.4581,28.04,28.19,116736,0
+SRVR.US,D,20221109,000000,28.37,28.66,28.145,28.15,223814,0
+SRVR.US,D,20221110,000000,29.12,30.2744,29.12,30.25,282944,0
+SRVR.US,D,20221111,000000,30.35,30.84,30.34,30.74,132781,0
+SRVR.US,D,20221114,000000,30.61,30.61,29.92,29.93,229195,0
+SRVR.US,D,20221115,000000,30.18,30.36,29.9338,30.23,171620,0
+SRVR.US,D,20221116,000000,30.3,30.3979,30.065,30.14,110496,0
+SRVR.US,D,20221117,000000,29.74,29.84,29.54,29.73,167285,0
+SRVR.US,D,20221118,000000,29.88,30.01,29.68,29.85,120084,0
+SRVR.US,D,20221121,000000,29.81,30.1583,29.8,30.1,132888,0
+SRVR.US,D,20221122,000000,30.2,30.2,29.92,30.17,117252,0
+SRVR.US,D,20221123,000000,30.08,30.43,30.08,30.39,128014,0
+SRVR.US,D,20221125,000000,30.42,30.67,30.42,30.65,113180,0
+SRVR.US,D,20221128,000000,30.42,30.55,29.92,30.02,310973,0
+SRVR.US,D,20221129,000000,29.98,30.28,29.98,30.24,174758,0
+SRVR.US,D,20221130,000000,30.12,30.72,29.87,30.72,171902,0
+SRVR.US,D,20221201,000000,30.97,31.31,30.7905,30.94,124731,0
+SRVR.US,D,20221202,000000,30.56,30.83,30.36,30.71,164594,0
+SRVR.US,D,20221205,000000,30.53,30.7275,30.36,30.4,154559,0
+SRVR.US,D,20221206,000000,30.4,30.47,30.06,30.205,154815,0
+SRVR.US,D,20221207,000000,30.08,30.3176,29.92,29.99,165397,0
+SRVR.US,D,20221208,000000,30.05,30.2499,29.9,30.05,159649,0
+SRVR.US,D,20221209,000000,29.96,30.31,29.94,30.02,244686,0
+SRVR.US,D,20221212,000000,30.04,30.21,29.901,30.21,201224,0
+SRVR.US,D,20221213,000000,30.98,31.35,30.6916,30.91,182207,0
+SRVR.US,D,20221214,000000,30.85,31.0897,30.41,30.52,337056,0
+SRVR.US,D,20221215,000000,30.09,30.38,29.9,30.04,234965,0
+SRVR.US,D,20221216,000000,29.72,29.72,29.13,29.44,292072,0
+SRVR.US,D,20221219,000000,29.39,29.41,28.87,29.02,298728,0
+SRVR.US,D,20221220,000000,28.84,28.9965,28.61,28.85,174645,0
+SRVR.US,D,20221221,000000,29.01,29.3899,29.01,29.16,240640,0
+SRVR.US,D,20221222,000000,28.92,28.97,28.5171,28.9,228232,0
+SRVR.US,D,20221223,000000,28.86,29.12,28.725,29.12,127151,0
+SRVR.US,D,20221227,000000,29.15,29.15,28.84,29.09,281751,0
+SRVR.US,D,20221228,000000,29.14,29.31,28.75,28.8,276109,0
+SRVR.US,D,20221229,000000,29.06,29.4882,28.97,29.42,201306,0
+SRVR.US,D,20221230,000000,29.24,29.3495,28.781,29.02,188246,0
+SRVR.US,D,20230103,000000,29.21,29.435,28.97,29.32,234888,0
+SRVR.US,D,20230104,000000,29.56,30.21,29.56,30.01,91613,0
+SRVR.US,D,20230105,000000,29.82,29.83,29.4,29.43,196697,0
+SRVR.US,D,20230106,000000,29.55,30.17,29.2653,30.09,163376,0
+SRVR.US,D,20230109,000000,30.26,30.47,30.17,30.2,161382,0
+SRVR.US,D,20230110,000000,30.21,30.42,30.11,30.41,94541,0
+SRVR.US,D,20230111,000000,30.54,31.085,30.54,31.06,87991,0
+SRVR.US,D,20230112,000000,31.16,31.3796,30.75,31.34,106878,0
+SRVR.US,D,20230113,000000,31.18,31.53,31.1,31.41,92710,0
+SRVR.US,D,20230117,000000,31.51,31.597,31.37,31.44,234887,0
+SRVR.US,D,20230118,000000,31.61,31.6213,30.87,30.9,1621338,0
+SRVR.US,D,20230119,000000,30.75,31,30.75,30.8,1778054,0
+SRVR.US,D,20230120,000000,30.88,31.44,30.6,31.41,144292,0
+SRVR.US,D,20230123,000000,31.37,31.48,31.15,31.21,366028,0
+SRVR.US,D,20230124,000000,31.13,31.4265,31.1,31.26,105091,0
+SRVR.US,D,20230125,000000,31.06,31.52,31.05,31.5,106527,0
+SRVR.US,D,20230126,000000,31.51,31.73,31.37,31.73,217491,0
+SRVR.US,D,20230127,000000,31.6,31.92,31.57,31.81,209927,0
+SRVR.US,D,20230130,000000,31.65,31.94,31.53,31.54,126809,0
+SRVR.US,D,20230131,000000,31.46,31.96,31.455,31.93,61356,0
+SRVR.US,D,20230201,000000,31.92,32.56,31.67,32.37,136638,0
+SRVR.US,D,20230202,000000,32.59,33.0801,32.59,32.76,123556,0
+SRVR.US,D,20230203,000000,32.37,32.37,31.5599,31.87,103687,0
+SRVR.US,D,20230206,000000,31.64,31.7,31.37,31.64,125035,0
+SRVR.US,D,20230207,000000,31.41,31.66,31.168,31.55,89250,0
+SRVR.US,D,20230208,000000,31.46,31.57,31.31,31.44,77064,0
+SRVR.US,D,20230209,000000,31.7,31.73,31.11,31.19,80891,0
+SRVR.US,D,20230210,000000,31.07,31.2343,30.95,31.19,65394,0
+SRVR.US,D,20230213,000000,31.21,31.43,31.21,31.4,65595,0
+SRVR.US,D,20230214,000000,31.45,31.63,31.09,31.32,109067,0
+SRVR.US,D,20230215,000000,31.01,31.25,30.91,31.25,55332,0
+SRVR.US,D,20230216,000000,31.05,31.23,30.6,31,246767,0
+SRVR.US,D,20230217,000000,30.73,30.8,30.49,30.78,63897,0
+SRVR.US,D,20230221,000000,30.49,30.49,29.99,30.11,86788,0
+SRVR.US,D,20230222,000000,30.14,30.14,29.62,29.75,81592,0
+SRVR.US,D,20230223,000000,30.02,30.1619,29.8315,30.05,69266,0
+SRVR.US,D,20230224,000000,29.7,29.731,29.28,29.35,77539,0
+SRVR.US,D,20230227,000000,29.53,29.7199,29.3129,29.49,84775,0
+SRVR.US,D,20230228,000000,29.47,29.62,29.35,29.36,72026,0
+SRVR.US,D,20230301,000000,29.3,29.32,28.8528,29.03,96015,0
+SRVR.US,D,20230302,000000,28.83,29.2031,28.8,29.18,178644,0
+SRVR.US,D,20230303,000000,29.38,29.8,29.38,29.76,65523,0
+SRVR.US,D,20230306,000000,29.8,29.8729,29.52,29.56,63565,0
+SRVR.US,D,20230307,000000,29.64,29.64,28.82,28.86,132229,0
+SRVR.US,D,20230308,000000,28.9,29.4821,28.89,29.28,65104,0
+SRVR.US,D,20230309,000000,29.31,29.37,28.791,28.87,143122,0
+SRVR.US,D,20230310,000000,28.91,28.9867,28.515,28.56,109048,0
+SRVR.US,D,20230313,000000,28.37,29.295,28.37,29.04,76560,0
+SRVR.US,D,20230314,000000,29.42,29.53,29.0679,29.36,54945,0
+SRVR.US,D,20230315,000000,28.83,29.38,28.77,29.31,73678,0
+SRVR.US,D,20230316,000000,29.09,29.5256,29.085,29.49,132144,0
+SRVR.US,D,20230317,000000,29.19,29.36,28.881,28.89,202290,0
+SRVR.US,D,20230320,000000,29.06,29.34,28.93,29.19,63886,0
+SRVR.US,D,20230321,000000,29.38,29.38,28.75,29.06,74461,0
+SRVR.US,D,20230322,000000,28.95,29.08,28.36,28.38,219971,0
+SRVR.US,D,20230323,000000,28.4,28.64,28.0507,28.16,104847,0
+SRVR.US,D,20230324,000000,27.96,28.63,27.875,28.63,113370,0
+SRVR.US,D,20230327,000000,28.98,28.98,28.53,28.55,84627,0
+SRVR.US,D,20230328,000000,28.46,28.585,28.37,28.5,48250,0
+SRVR.US,D,20230329,000000,28.76,28.95,28.68,28.94,79333,0
+SRVR.US,D,20230330,000000,29.23,29.358,29.2092,29.32,115227,0
+SRVR.US,D,20230331,000000,29.37,29.69,29.36,29.65,73341,0
+SRVR.US,D,20230403,000000,29.6,29.6,29.31,29.47,53805,0
+SRVR.US,D,20230404,000000,29.47,29.6,29.3736,29.51,61476,0
+SRVR.US,D,20230405,000000,29.5,29.755,29.44,29.44,64774,0
+SRVR.US,D,20230406,000000,29.51,29.722,29.467,29.69,72646,0
+SRVR.US,D,20230410,000000,29.5,29.72,29.33,29.72,108123,0
+SRVR.US,D,20230411,000000,29.64,29.94,29.5452,29.75,999825,0
+SRVR.US,D,20230412,000000,29.99,30.12,29.7905,29.82,104113,0
+SRVR.US,D,20230413,000000,29.97,30.14,29.8601,30.07,79679,0
+SRVR.US,D,20230414,000000,30.03,30.06,29.37,29.49,77879,0
+SRVR.US,D,20230417,000000,29.5,29.93,29.5,29.92,98329,0
+SRVR.US,D,20230418,000000,29.99,29.99,29.7445,29.87,103951,0
+SRVR.US,D,20230419,000000,29.81,30.13,29.76,30.02,197705,0
+SRVR.US,D,20230420,000000,29.81,29.84,29.46,29.59,115280,0
+SRVR.US,D,20230421,000000,29.54,29.56,29.32,29.5,54654,0
+SRVR.US,D,20230424,000000,29.55,29.62,29.38,29.48,119733,0
+SRVR.US,D,20230425,000000,29.3,29.37,29.06,29.08,87788,0
+SRVR.US,D,20230426,000000,29.23,29.38,28.99,29.02,66934,0
+SRVR.US,D,20230427,000000,29.05,29.525,29.05,29.51,62450,0
+SRVR.US,D,20230428,000000,29.45,29.74,29.4,29.65,197589,0
+SRVR.US,D,20230501,000000,29.63,29.66,29.43,29.45,70350,0
+SRVR.US,D,20230502,000000,29.34,29.37,28.85,28.89,75650,0
+SRVR.US,D,20230503,000000,29.01,29.23,28.79,28.82,75168,0
+SRVR.US,D,20230504,000000,28.89,29.3973,28.89,29.26,64016,0
+SRVR.US,D,20230505,000000,29.48,29.69,29.36,29.62,60081,0
+SRVR.US,D,20230508,000000,29.63,29.68,29.31,29.39,59354,0
+SRVR.US,D,20230509,000000,29.16,29.25,28.96,29.17,126965,0
+SRVR.US,D,20230510,000000,29.26,29.48,29.205,29.41,42574,0
+SRVR.US,D,20230511,000000,29.32,29.32,29.001,29.16,48463,0
+SRVR.US,D,20230512,000000,29.1899,29.2263,28.94,29.2,79384,0
+SRVR.US,D,20230515,000000,29.21,29.31,28.9801,29.0357,54771,0
+SRVR.US,D,20230516,000000,28.94,29,28.37,28.38,72535,0
+SRVR.US,D,20230517,000000,28.47,28.82,28.3531,28.79,129536,0
+SRVR.US,D,20230518,000000,28.67,28.68,28.28,28.55,168941,0
+SRVR.US,D,20230519,000000,28.6,28.71,28.39,28.47,128032,0
+SRVR.US,D,20230522,000000,28.5,28.87,28.4801,28.7,69703,0
+SRVR.US,D,20230523,000000,28.59,28.74,28.15,28.17,1654786,0
+SRVR.US,D,20230524,000000,28.01,28.05,27.46,27.46,117673,0
+SRVR.US,D,20230525,000000,27.54,27.86,27.42,27.72,99890,0
+SRVR.US,D,20230526,000000,27.75,28.08,27.74,28.01,85525,0
+SRVR.US,D,20230530,000000,28.18,28.5299,28.03,28.12,90066,0
+SRVR.US,D,20230531,000000,28,28.27,27.85,28.24,73198,0
+SRVR.US,D,20230601,000000,28.25,28.5,28.14,28.34,103922,0
+SRVR.US,D,20230602,000000,28.64,28.88,28.51,28.8035,69977,0
+SRVR.US,D,20230605,000000,28.76,28.87,28.485,28.55,53991,0
+SRVR.US,D,20230606,000000,28.6,28.69,28.45,28.58,41373,0
+SRVR.US,D,20230607,000000,28.69,28.775,28.5,28.76,61335,0
+SRVR.US,D,20230608,000000,28.71,28.87,28.54,28.83,45696,0
+SRVR.US,D,20230609,000000,28.81,28.8585,28.44,28.57,65758,0
+SRVR.US,D,20230612,000000,28.53,28.61,28.38,28.61,59547,0
+SRVR.US,D,20230613,000000,28.65,28.82,28.58,28.81,58827,0
+SRVR.US,D,20230614,000000,29,29.1713,28.83,29.07,53748,0
+SRVR.US,D,20230615,000000,29.12,29.4731,28.97,29.41,93623,0
+SRVR.US,D,20230616,000000,29.47,29.62,29.34,29.38,57546,0
+SRVR.US,D,20230620,000000,29.19,29.19,28.95,28.98,58598,0
+SRVR.US,D,20230621,000000,28.87,28.9878,28.61,28.8,96558,0
+SRVR.US,D,20230622,000000,28.56,28.56,28.0853,28.26,53461,0
+SRVR.US,D,20230623,000000,28.03,28.31,28.01,28.04,123008,0
+SRVR.US,D,20230626,000000,28.11,28.5,28.02,28.44,96839,0
+SRVR.US,D,20230627,000000,28.51,28.75,28.4727,28.73,102271,0
+SRVR.US,D,20230628,000000,28.72,28.93,28.6,28.93,189213,0
+SRVR.US,D,20230629,000000,28.83,29.079,28.72,29.05,126363,0
+SRVR.US,D,20230630,000000,29.27,29.37,28.971,29.2,92557,0
+SRVR.US,D,20230703,000000,29.08,29.405,29.08,29.3466,32694,0
+SRVR.US,D,20230705,000000,29.27,29.6299,29.23,29.57,58395,0
+SRVR.US,D,20230706,000000,29.34,29.35,29.1,29.3,85864,0
+SRVR.US,D,20230707,000000,29.2,29.4446,29.1109,29.25,50127,0
+SRVR.US,D,20230710,000000,29.21,29.3501,29.14,29.28,60015,0
+SRVR.US,D,20230711,000000,29.36,29.49,29.232,29.49,64130,0
+SRVR.US,D,20230712,000000,29.9,30,29.78,29.9,68674,0
+SRVR.US,D,20230713,000000,30.02,30.17,29.835,30.13,81392,0
+SRVR.US,D,20230714,000000,30.1,30.1,29.91,29.9223,50916,0
+SRVR.US,D,20230717,000000,29.8,29.82,29.255,29.28,49026,0
+SRVR.US,D,20230718,000000,29.33,29.55,29.16,29.37,188632,0
+SRVR.US,D,20230719,000000,29.59,30.06,29.59,29.97,230404,0
+SRVR.US,D,20230720,000000,29.53,29.53,29.13,29.39,215216,0
+SRVR.US,D,20230721,000000,29.46,29.5499,29.35,29.49,79713,0
+SRVR.US,D,20230724,000000,29.45,29.85,29.38,29.83,70305,0
+SRVR.US,D,20230725,000000,29.74,29.74,29.53,29.53,93591,0
+SRVR.US,D,20230726,000000,29.51,29.875,29.51,29.85,76083,0
+SRVR.US,D,20230727,000000,30.07,30.28,29.51,29.51,128619,0
+SRVR.US,D,20230728,000000,29.86,30.03,29.65,29.68,73655,0
+SRVR.US,D,20230731,000000,29.6,29.79,29.6,29.68,54191,0
+SRVR.US,D,20230801,000000,29.6,29.67,29.5412,29.61,54587,0
+SRVR.US,D,20230802,000000,29.33,29.41,29.115,29.3,48351,0
+SRVR.US,D,20230803,000000,29.23,29.24,28.725,28.82,174815,0
+SRVR.US,D,20230804,000000,28.85,29.215,28.77,28.85,46528,0
+SRVR.US,D,20230807,000000,29.01,29.08,28.93,29.04,88228,0
+SRVR.US,D,20230808,000000,28.72,29.05,28.62,29,81852,0
+SRVR.US,D,20230809,000000,29.03,29.23,28.96,29.19,75109,0
+SRVR.US,D,20230810,000000,29.16,29.49,29.12,29.18,48489,0
+SRVR.US,D,20230811,000000,29.06,29.2393,29.06,29.12,33985,0
+SRVR.US,D,20230814,000000,29.06,29.07,28.91,28.99,59671,0
+SRVR.US,D,20230815,000000,28.86,28.89,28.67,28.71,43250,0
+SRVR.US,D,20230816,000000,28.64,28.71,28.1,28.12,90534,0
+SRVR.US,D,20230817,000000,28.25,28.3116,28,28,113278,0
+SRVR.US,D,20230818,000000,27.9,28.1,27.9,28.01,82291,0
+SRVR.US,D,20230821,000000,27.96,27.96,27.55,27.76,167814,0
+SRVR.US,D,20230822,000000,27.78,27.92,27.7016,27.83,54074,0
+SRVR.US,D,20230823,000000,27.96,28.14,27.96,28.11,55888,0
+SRVR.US,D,20230824,000000,28.13,28.48,28.0221,28.07,36136,0
+SRVR.US,D,20230825,000000,28.15,28.26,27.9814,28.17,41885,0
+SRVR.US,D,20230828,000000,28.24,28.4947,28.24,28.3801,37550,0
+SRVR.US,D,20230829,000000,28.36,28.84,28.34,28.84,68454,0
+SRVR.US,D,20230830,000000,28.89,29.07,28.88,28.94,112234,0
+SRVR.US,D,20230831,000000,28.93,29.01,28.76,28.79,47965,0
+SRVR.US,D,20230901,000000,28.87,28.965,28.61,28.7,43175,0
+SRVR.US,D,20230905,000000,28.59,28.63,28.48,28.51,47335,0
+SRVR.US,D,20230906,000000,28.49,28.5,28.2003,28.35,55137,0
+SRVR.US,D,20230907,000000,28.32,28.5079,28.21,28.41,60875,0
+SRVR.US,D,20230908,000000,28.47,28.48,28.21,28.22,44018,0
+SRVR.US,D,20230911,000000,28.34,28.4186,28.1956,28.35,48092,0
+SRVR.US,D,20230912,000000,28.24,28.279,28.0101,28.245,56462,0
+SRVR.US,D,20230913,000000,28.12,28.12,27.91,27.96,58077,0
+SRVR.US,D,20230914,000000,28.08,28.63,28.08,28.61,59084,0
+SRVR.US,D,20230915,000000,28.46,28.5856,28.23,28.23,55649,0
+SRVR.US,D,20230918,000000,28.27,28.37,28.07,28.1,39844,0
+SRVR.US,D,20230919,000000,28.1,28.175,27.8648,27.91,49444,0
+SRVR.US,D,20230920,000000,28.12,28.2939,27.95,27.95,33043,0
+SRVR.US,D,20230921,000000,27.08,27.1087,26.48,26.48,109565,0
+SRVR.US,D,20230922,000000,26.58,26.655,26.29,26.3,161030,0
+SRVR.US,D,20230925,000000,26.18,26.22,26.01,26.2,176083,0
+SRVR.US,D,20230926,000000,25.96,25.98,25.61,25.67,96159,0
+SRVR.US,D,20230927,000000,25.69,25.705,25.13,25.28,269389,0
+SRVR.US,D,20230928,000000,25.3,25.68,25.3,25.63,107311,0
+SRVR.US,D,20230929,000000,26.01,26.15,25.8,25.89,84305,0
+SRVR.US,D,20231002,000000,25.72,25.7296,25.18,25.31,70885,0
+SRVR.US,D,20231003,000000,25.1,25.22,24.67,24.71,88510,0
+SRVR.US,D,20231004,000000,24.81,24.9512,24.58,24.91,61233,0
+SRVR.US,D,20231005,000000,24.96,25.06,24.74,24.99,94234,0
+SRVR.US,D,20231006,000000,24.8,25.24,24.54,25.14,55156,0
+SRVR.US,D,20231009,000000,24.92,25.4221,24.92,25.3816,53328,0
+SRVR.US,D,20231010,000000,25.54,25.8352,25.45,25.62,47444,0
+SRVR.US,D,20231011,000000,25.68,26.08,25.68,26.07,130221,0
+SRVR.US,D,20231012,000000,26.07,26.08,25.705,25.8567,60941,0
+SRVR.US,D,20231013,000000,25.89,25.95,25.624,25.6716,68358,0
+SRVR.US,D,20231016,000000,25.84,26.1227,25.665,26.0598,58958,0
+SRVR.US,D,20231017,000000,25.78,25.965,25.5633,25.718,728034,0
+SRVR.US,D,20231018,000000,25.49,25.53,25.1,25.116,65499,0
+SRVR.US,D,20231019,000000,24.91,24.91,24.34,24.34,501626,0
+SRVR.US,D,20231020,000000,24.28,24.5166,24.2604,24.31,54437,0
+SRVR.US,D,20231023,000000,24.07,24.51,23.936,24.25,75167,0
+SRVR.US,D,20231024,000000,24.37,24.6999,24.37,24.59,115030,0
+SRVR.US,D,20231025,000000,24.4,24.42,24.1,24.18,271249,0
+SRVR.US,D,20231026,000000,24.22,25.2499,24.22,25.11,104286,0
+SRVR.US,D,20231027,000000,25.13,25.26,24.7,24.78,60530,0
+SRVR.US,D,20231030,000000,24.94,25.1272,24.6637,24.91,103182,0
+SRVR.US,D,20231031,000000,25,25.43,24.9731,25.43,139368,0
+SRVR.US,D,20231101,000000,25.35,25.4458,25.2033,25.43,66223,0
+SRVR.US,D,20231102,000000,25.81,26.56,25.81,26.41,53506,0
+SRVR.US,D,20231103,000000,26.79,27.36,26.79,27.07,262375,0
+SRVR.US,D,20231106,000000,27.02,27.02,26.54,26.65,76126,0
+SRVR.US,D,20231107,000000,26.54,26.5687,26.33,26.33,47381,0
+SRVR.US,D,20231108,000000,26.39,26.39,26.23,26.31,66834,0
+SRVR.US,D,20231109,000000,26.44,26.5082,26.11,26.16,57096,0
+SRVR.US,D,20231110,000000,26.22,26.2957,25.88,26.24,64881,0
+SRVR.US,D,20231113,000000,26.15,26.2999,25.98,26.1846,103427,0
+SRVR.US,D,20231114,000000,26.85,27.699,26.85,27.5517,82117,0
+SRVR.US,D,20231115,000000,27.52,27.89,27.52,27.71,68856,0
+SRVR.US,D,20231116,000000,27.75,27.85,27.64,27.7655,59372,0
+SRVR.US,D,20231117,000000,27.88,27.92,27.71,27.7604,65388,0
+SRVR.US,D,20231120,000000,27.77,28,27.6612,27.97,89058,0
+SRVR.US,D,20231121,000000,27.93,27.98,27.745,27.8,55738,0
+SRVR.US,D,20231122,000000,27.99,28.0893,27.8501,27.928,94345,0
+SRVR.US,D,20231124,000000,27.91,28.06,27.77,28.06,57777,0
+SRVR.US,D,20231127,000000,28.2,28.3883,28.11,28.25,119485,0
+SRVR.US,D,20231128,000000,28.19,28.5199,28.16,28.5,67963,0
+SRVR.US,D,20231129,000000,28.64,28.99,28.64,28.84,57468,0
+SRVR.US,D,20231130,000000,28.85,29.05,28.7313,29.04,352328,0
+SRVR.US,D,20231201,000000,29.06,29.3822,28.86,29.3822,60422,0
+SRVR.US,D,20231204,000000,29.22,29.32,29.0701,29.305,198117,0
+SRVR.US,D,20231205,000000,29.29,29.375,29.18,29.345,50466,0
+SRVR.US,D,20231206,000000,29.5,29.6021,29.16,29.1862,97933,0
+SRVR.US,D,20231207,000000,29.17,29.3092,29.11,29.12,124840,0
+SRVR.US,D,20231208,000000,29.17,29.19,28.71,28.9468,47736,0
+SRVR.US,D,20231211,000000,28.87,28.87,28.6837,28.7981,92200,0
+SRVR.US,D,20231212,000000,28.7,28.73,28.534,28.6736,78998,0
+SRVR.US,D,20231213,000000,28.67,29.41,28.5404,29.32,110859,0
+SRVR.US,D,20231214,000000,29.81,30.03,29.5017,29.63,63802,0
+SRVR.US,D,20231215,000000,29.32,29.3518,28.96,29.1301,105394,0
+SRVR.US,D,20231218,000000,29.11,29.2,28.95,28.97,85150,0
+SRVR.US,D,20231219,000000,29.13,29.3999,29.13,29.32,128042,0
+SRVR.US,D,20231220,000000,29.3,29.56,29.02,29.02,116482,0
+SRVR.US,D,20231221,000000,29.29,29.4382,29.2,29.42,64694,0
+SRVR.US,D,20231222,000000,29.51,29.7,29.35,29.481,85222,0
+SRVR.US,D,20231226,000000,29.52,29.765,29.52,29.68,71442,0
+SRVR.US,D,20231227,000000,29.66,29.895,29.66,29.85,93039,0
+SRVR.US,D,20231228,000000,29.78,30.02,29.78,29.94,79350,0
+SRVR.US,D,20231229,000000,29.86,29.9696,29.7911,29.81,69764,0
+SRVR.US,D,20240102,000000,29.64,29.93,29.64,29.865,68260,0
+SRVR.US,D,20240103,000000,29.62,29.63,29.2801,29.3446,38476,0
+SRVR.US,D,20240104,000000,29.32,29.4662,29.2406,29.32,40236,0
+SRVR.US,D,20240105,000000,29.18,29.4087,29.02,29.1273,48228,0
+SRVR.US,D,20240108,000000,29.01,29.4178,28.93,29.39,139173,0
+SRVR.US,D,20240109,000000,29.27,29.3288,29.12,29.18,48237,0
+SRVR.US,D,20240110,000000,29.24,29.31,29.14,29.25,101645,0
+SRVR.US,D,20240111,000000,29.15,29.175,28.87,29.07,56397,0
+SRVR.US,D,20240112,000000,29.24,29.45,29.1811,29.225,104223,0
+SRVR.US,D,20240116,000000,29,29.189,28.89,28.93,188851,0
+SRVR.US,D,20240117,000000,28.57,28.7391,28.16,28.36,80243,0
+SRVR.US,D,20240118,000000,28.41,28.45,28.1407,28.3,48318,0
+SRVR.US,D,20240119,000000,28.27,28.44,28.0886,28.3614,71704,0
+SRVR.US,D,20240122,000000,28.39,28.73,28.37,28.54,159312,0
+SRVR.US,D,20240123,000000,28.67,28.77,28.4217,28.53,42322,0
+SRVR.US,D,20240124,000000,28.83,28.85,28.18,28.18,47963,0
+SRVR.US,D,20240125,000000,28.47,28.75,28.47,28.7,123514,0
+SRVR.US,D,20240126,000000,28.82,28.83,28.6204,28.65,32459,0
+SRVR.US,D,20240129,000000,28.56,28.82,28.47,28.82,36848,0
+SRVR.US,D,20240130,000000,28.75,28.7816,28.59,28.6,47620,0
+SRVR.US,D,20240131,000000,28.67,28.985,28.43,28.4496,177512,0
+SRVR.US,D,20240201,000000,28.5,28.865,28.33,28.85,55784,0
+SRVR.US,D,20240202,000000,28.72,28.72,28.19,28.56,47791,0
+SRVR.US,D,20240205,000000,28.32,28.32,28.0337,28.1,74380,0
+SRVR.US,D,20240206,000000,28.06,28.4,28.06,28.36,146222,0
+SRVR.US,D,20240207,000000,28.36,28.3899,28.2,28.27,72596,0
+SRVR.US,D,20240208,000000,28.31,28.5599,28.2654,28.525,45169,0
+SRVR.US,D,20240209,000000,28.54,28.65,28.35,28.65,51201,0
+SRVR.US,D,20240212,000000,28.72,28.83,28.62,28.65,103422,0
+SRVR.US,D,20240213,000000,28.14,28.14,27.66,27.9,637956,0
+SRVR.US,D,20240214,000000,28.04,28.19,27.987,28.11,740060,0
+SRVR.US,D,20240215,000000,28.34,28.6901,28.34,28.65,43746,0
+SRVR.US,D,20240216,000000,28.41,28.41,28.18,28.2407,51342,0
+SRVR.US,D,20240220,000000,28.39,28.49,28.23,28.33,71319,0
+SRVR.US,D,20240221,000000,28.32,28.39,28.2,28.345,86007,0
+SRVR.US,D,20240222,000000,28.6,28.76,28.5507,28.74,59778,0
+SRVR.US,D,20240223,000000,28.79,28.95,28.73,28.84,59188,0
+SRVR.US,D,20240226,000000,28.8,28.92,28.54,28.55,100178,0
+SRVR.US,D,20240227,000000,28.63,28.6901,28.345,28.52,34402,0
+SRVR.US,D,20240228,000000,28.42,29.03,28.42,28.96,54033,0
+SRVR.US,D,20240229,000000,29.13,29.3381,29.13,29.2,190698,0
+SRVR.US,D,20240301,000000,29.19,29.56,28.9604,29.53,32936,0
+SRVR.US,D,20240304,000000,29.44,29.7099,29.32,29.67,47779,0
+SRVR.US,D,20240305,000000,29.65,29.85,29.39,29.47,41004,0
+SRVR.US,D,20240306,000000,29.73,29.82,29.595,29.74,159810,0
+SRVR.US,D,20240307,000000,30,30.01,29.7501,29.88,67423,0
+SRVR.US,D,20240308,000000,29.99,30.185,29.99,30.01,34975,0
+SRVR.US,D,20240311,000000,30,30,29.73,29.91,43284,0
+SRVR.US,D,20240312,000000,29.92,29.92,29.52,29.71,81717,0
+SRVR.US,D,20240313,000000,29.7,29.75,29.49,29.49,47415,0
+SRVR.US,D,20240314,000000,29.47,29.47,28.91,29.13,117707,0
+SRVR.US,D,20240315,000000,28.95,29.05,28.81,28.83,55256,0
+SRVR.US,D,20240318,000000,28.88,28.8872,28.73,28.74,63334,0
+SRVR.US,D,20240319,000000,28.68,28.745,28.52,28.74,241741,0
+SRVR.US,D,20240320,000000,28.42,28.72,28.3562,28.67,78597,0
+SRVR.US,D,20240321,000000,28.64,28.71,28.45,28.47,172927,0
+SRVR.US,D,20240322,000000,28.49,28.49,28.24,28.26,56289,0
+SRVR.US,D,20240325,000000,28.24,28.43,28.24,28.33,40537,0
+SRVR.US,D,20240326,000000,28.26,28.3,28.08,28.08,73948,0
+SRVR.US,D,20240327,000000,28.2,28.535,28.16,28.51,52102,0
+SRVR.US,D,20240328,000000,28.57,28.69,28.53,28.65,116496,0
+SRVR.US,D,20240401,000000,28.69,28.69,28.23,28.32,44917,0
+SRVR.US,D,20240402,000000,28.11,28.11,27.91,27.99,42670,0
+SRVR.US,D,20240403,000000,27.94,28.01,27.7881,27.97,46253,0
+SRVR.US,D,20240404,000000,28.11,28.26,27.63,27.65,214009,0
+SRVR.US,D,20240405,000000,27.61,27.74,27.5103,27.6,45290,0
+SRVR.US,D,20240408,000000,27.72,27.75,27.5505,27.61,35053,0
+SRVR.US,D,20240409,000000,27.9,28.065,27.79,28.05,34125,0
+SRVR.US,D,20240410,000000,27.57,27.57,26.9603,27.13,63641,0
+SRVR.US,D,20240411,000000,27.23,27.28,26.97,27.12,183441,0
+SRVR.US,D,20240412,000000,26.93,26.98,26.7601,26.8277,54841,0
+SRVR.US,D,20240415,000000,26.94,26.96,26.24,26.42,111730,0
+SRVR.US,D,20240416,000000,26.22,26.27,25.9189,25.95,59671,0
+SRVR.US,D,20240417,000000,26.15,26.1799,25.9538,25.99,56010,0
+SRVR.US,D,20240418,000000,26.16,26.19,26.02,26.04,74534,0
+SRVR.US,D,20240419,000000,26.06,26.25,26.06,26.25,36769,0
+SRVR.US,D,20240422,000000,26.34,26.49,26.26,26.49,70715,0
+SRVR.US,D,20240423,000000,26.58,26.8495,26.4801,26.84,37589,0
+SRVR.US,D,20240424,000000,26.72,26.8588,26.6413,26.74,38848,0
+SRVR.US,D,20240425,000000,26.56,26.65,26.3604,26.6,66776,0
+SRVR.US,D,20240426,000000,26.68,26.9699,26.67,26.67,31590,0
+SRVR.US,D,20240429,000000,26.81,26.955,26.74,26.83,76973,0
+SRVR.US,D,20240430,000000,26.64,26.64,26.2,26.2,92766,0
+SRVR.US,D,20240501,000000,26.24,26.62,26.002,26.24,32763,0
+SRVR.US,D,20240502,000000,26.44,26.63,26.25,26.55,29965,0
+SRVR.US,D,20240503,000000,26.98,27.1128,26.58,26.6,44770,0
+SRVR.US,D,20240506,000000,26.73,26.7404,26.34,26.4799,76059,0
+SRVR.US,D,20240507,000000,26.58,26.765,26.58,26.71,44911,0
+SRVR.US,D,20240508,000000,26.54,26.59,26.3801,26.555,45018,0
+SRVR.US,D,20240509,000000,27.1,27.41,27.1,27.37,26440,0
+SRVR.US,D,20240510,000000,27.43,27.44,27.13,27.23,31235,0
+SRVR.US,D,20240513,000000,27.26,27.3999,27.14,27.2927,31061,0
+SRVR.US,D,20240514,000000,27.51,27.62,27.49,27.56,55877,0
+SRVR.US,D,20240515,000000,27.88,28.17,27.88,28.16,176842,0
+SRVR.US,D,20240516,000000,28.16,28.3281,28.12,28.2,35131,0
+SRVR.US,D,20240517,000000,28.2,28.28,28.09,28.1874,33445,0
+SRVR.US,D,20240520,000000,28.16,28.165,27.98,28.01,84205,0
+SRVR.US,D,20240521,000000,27.93,28.015,27.85,28.0103,43798,0
+SRVR.US,D,20240522,000000,27.91,27.91,27.523,27.59,51565,0
+SRVR.US,D,20240523,000000,27.75,27.75,27.23,27.25,38979,0
+SRVR.US,D,20240524,000000,27.34,27.34,27.15,27.2143,31930,0
+SRVR.US,D,20240528,000000,27.32,27.4,27.08,27.21,63055,0
+SRVR.US,D,20240529,000000,26.93,27.06,26.8734,26.9847,66720,0
+SRVR.US,D,20240530,000000,27.17,27.44,27.17,27.4,70712,0
+SRVR.US,D,20240531,000000,27.5,27.77,27.5,27.7396,29772,0
+SRVR.US,D,20240603,000000,27.77,27.87,27.5628,27.6412,32061,0
+SRVR.US,D,20240604,000000,27.62,27.92,27.5925,27.8894,48011,0
+SRVR.US,D,20240605,000000,27.97,27.99,27.8,27.8707,50439,0
+SRVR.US,D,20240606,000000,27.83,27.89,27.77,27.89,55219,0
+SRVR.US,D,20240607,000000,27.6,27.6,27.4,27.5,51936,0
+SRVR.US,D,20240610,000000,27.36,27.6,27.321,27.5592,39125,0
+SRVR.US,D,20240611,000000,27.5,27.615,27.41,27.4847,27302,0
+SRVR.US,D,20240612,000000,27.98,28.1572,27.61,27.6347,92557,0
+SRVR.US,D,20240613,000000,27.77,27.8238,27.59,27.685,41635,0
+SRVR.US,D,20240614,000000,27.48,27.6528,27.42,27.58,38857,0
+SRVR.US,D,20240617,000000,27.4,27.4,27.19,27.2252,41163,0
+SRVR.US,D,20240618,000000,27.24,27.45,27.21,27.25,134216,0
+SRVR.US,D,20240620,000000,27.2,27.2724,27.0845,27.1921,66429,0
+SRVR.US,D,20240621,000000,27.14,27.22,27.08,27.212,35222,0
+SRVR.US,D,20240624,000000,27.26,27.6086,27.25,27.25,38391,0
+SRVR.US,D,20240625,000000,27.23,27.23,26.95,27.115,50514,0
+SRVR.US,D,20240626,000000,27.02,27.1886,27.02,27.1496,24304,0
+SRVR.US,D,20240627,000000,26.9,27.15,26.9,27.0614,34667,0
+SRVR.US,D,20240628,000000,27.31,27.44,27.22,27.34,319078,0
+SRVR.US,D,20240701,000000,27.36,27.41,27.0889,27.19,49913,0
+SRVR.US,D,20240702,000000,27.22,27.35,27.11,27.3,46256,0
+SRVR.US,D,20240703,000000,27.42,27.62,27.41,27.519,33704,0
+SRVR.US,D,20240705,000000,27.55,27.55,27.31,27.52,33506,0
+SRVR.US,D,20240708,000000,27.59,27.78,27.59,27.74,51759,0
+SRVR.US,D,20240709,000000,27.68,27.78,27.5522,27.77,49980,0
+SRVR.US,D,20240710,000000,27.85,27.96,27.75,27.9441,148337,0
+SRVR.US,D,20240711,000000,28.35,28.827,28.35,28.7134,94994,0
+SRVR.US,D,20240712,000000,28.88,29.14,28.88,29,40653,0
+SRVR.US,D,20240715,000000,28.97,29.03,28.85,29,66993,0
+SRVR.US,D,20240716,000000,29.08,29.31,28.93,29.31,62851,0
+SRVR.US,D,20240717,000000,29.15,29.415,28.9886,29.13,50811,0
+SRVR.US,D,20240718,000000,29.02,29.26,28.73,28.75,33217,0
+SRVR.US,D,20240719,000000,28.74,28.8,28.5435,28.59,54817,0
+SRVR.US,D,20240722,000000,28.76,28.83,28.5526,28.7592,22958,0
+SRVR.US,D,20240723,000000,28.78,28.972,28.7601,28.7787,47848,0
+SRVR.US,D,20240724,000000,28.69,28.75,28.31,28.31,31242,0
+SRVR.US,D,20240725,000000,28.34,28.635,28.22,28.2205,34802,0
+SRVR.US,D,20240726,000000,28.16,28.5251,28.16,28.5001,30701,0
+SRVR.US,D,20240729,000000,28.53,28.6259,28.3616,28.56,94277,0
+SRVR.US,D,20240730,000000,28.68,28.83,28.57,28.7212,35337,0
+SRVR.US,D,20240731,000000,28.89,29.22,28.84,29.0394,37325,0
+SRVR.US,D,20240801,000000,29.15,29.52,29.15,29.4323,72898,0
+SRVR.US,D,20240802,000000,29.61,29.78,29.3626,29.581,38510,0
+SRVR.US,D,20240805,000000,28.89,29.21,28.49,28.53,47860,0
+SRVR.US,D,20240806,000000,28.53,29.1488,28.43,28.89,48933,0
+SRVR.US,D,20240807,000000,29.17,29.33,28.7068,28.7068,79349,0
+SRVR.US,D,20240808,000000,28.77,29.1404,28.65,29.101,38387,0
+SRVR.US,D,20240809,000000,29.17,29.26,29,29.12,56697,0
+SRVR.US,D,20240812,000000,29.15,29.15,28.9004,29.1096,29210,0
+SRVR.US,D,20240813,000000,29.32,29.38,29.2501,29.375,90337,0
+SRVR.US,D,20240814,000000,29.37,29.55,29.3194,29.4338,27311,0
+SRVR.US,D,20240815,000000,29.53,29.53,29.2575,29.315,80061,0
+SRVR.US,D,20240816,000000,29.3,29.4401,29.28,29.42,92239,0
+SRVR.US,D,20240819,000000,29.51,29.6899,29.5,29.6225,41283,0
+SRVR.US,D,20240820,000000,29.65,29.65,29.48,29.5598,36523,0
+SRVR.US,D,20240821,000000,29.67,29.7899,29.53,29.76,103589,0
+SRVR.US,D,20240822,000000,29.79,29.8951,29.6801,29.7668,20687,0
+SRVR.US,D,20240823,000000,29.95,30.4468,29.9443,30.4174,31082,0
+SRVR.US,D,20240826,000000,30.6,30.64,30.36,30.38,68060,0
+SRVR.US,D,20240827,000000,30.31,30.38,30.19,30.33,62123,0
+SRVR.US,D,20240828,000000,30.27,30.35,30.02,30.1,28526,0
+SRVR.US,D,20240829,000000,30.13,30.13,29.92,30.05,58392,0
+SRVR.US,D,20240830,000000,30.11,30.315,29.9758,30.23,132443,0
+SRVR.US,D,20240903,000000,30.09,30.3668,30.09,30.21,50103,0
+SRVR.US,D,20240904,000000,30.32,30.5432,30.2,30.37,70576,0
+SRVR.US,D,20240905,000000,30.68,30.85,30.6142,30.7212,45108,0
+SRVR.US,D,20240906,000000,30.81,30.84,30.4,30.56,30947,0
+SRVR.US,D,20240909,000000,30.71,30.9099,30.6,30.74,32948,0
+SRVR.US,D,20240910,000000,30.82,31.46,30.82,31.46,1224079,0
+SRVR.US,D,20240911,000000,31.26,31.485,30.88,31.48,30987,0
+SRVR.US,D,20240912,000000,31.45,31.4899,31.19,31.46,34180,0
+SRVR.US,D,20240913,000000,31.67,31.82,31.62,31.72,76974,0
+SRVR.US,D,20240916,000000,31.85,32.0698,31.82,32.01,32108,0
+SRVR.US,D,20240917,000000,32.11,32.2396,31.84,31.84,61818,0
+SRVR.US,D,20240918,000000,31.8,32.2563,31.57,31.57,42563,0
+SRVR.US,D,20240919,000000,31.78,31.8067,31.51,31.68,59207,0
+SRVR.US,D,20240920,000000,31.57,31.8542,31.57,31.77,34981,0
+SRVR.US,D,20240923,000000,31.96,32.19,31.96,32.19,60773,0
+SRVR.US,D,20240924,000000,32.25,32.51,32.1806,32.45,127086,0
+SRVR.US,D,20240925,000000,32.36,32.46,32.12,32.16,106725,0
+SRVR.US,D,20240926,000000,32.33,32.33,31.925,32.025,49449,0
+SRVR.US,D,20240927,000000,32.02,32.29,32.02,32.06,27708,0
+SRVR.US,D,20240930,000000,32.2,32.22,31.9169,32.14,97005,0
+SRVR.US,D,20241001,000000,32.27,32.27,32.005,32.2,61502,0
+SRVR.US,D,20241002,000000,32.16,32.29,31.99,32.26,113353,0
+SRVR.US,D,20241003,000000,32.13,32.13,31.85,31.87,35252,0
+SRVR.US,D,20241004,000000,31.98,31.98,31.6202,31.79,51254,0
+SRVR.US,D,20241007,000000,31.83,31.83,31.56,31.74,31808,0
+SRVR.US,D,20241008,000000,31.52,31.6594,31.5144,31.62,39045,0
+SRVR.US,D,20241009,000000,31.55,31.66,31.465,31.65,129276,0
+SRVR.US,D,20241010,000000,31.52,31.692,31.4,31.46,66633,0
+SRVR.US,D,20241011,000000,31.43,31.6238,31.43,31.6238,52492,0
+SRVR.US,D,20241014,000000,31.49,31.8087,31.45,31.75,34868,0
+SRVR.US,D,20241015,000000,31.81,32.1399,31.81,32.01,38073,0
+SRVR.US,D,20241016,000000,32.06,32.24,32.06,32.18,52414,0
+SRVR.US,D,20241017,000000,32.11,32.26,31.9999,32.18,28108,0
+SRVR.US,D,20241018,000000,32.3,32.38,32.258,32.29,13889,0
+SRVR.US,D,20241021,000000,32.26,32.26,31.82,31.9,42002,0
+SRVR.US,D,20241022,000000,31.74,31.9861,31.74,31.83,41544,0
+SRVR.US,D,20241023,000000,31.8,32.0025,31.8,31.98,49955,0
+SRVR.US,D,20241024,000000,31.98,32.08,31.91,31.966,25700,0
+SRVR.US,D,20241025,000000,32.66,33.07,32.4,32.4,67967,0
+SRVR.US,D,20241028,000000,32.4,32.8881,32.4,32.61,41277,0
+SRVR.US,D,20241029,000000,32.34,32.45,32.13,32.14,33629,0
+SRVR.US,D,20241030,000000,32.08,32.36,32.08,32.1,33516,0
+SRVR.US,D,20241031,000000,31.87,32.01,31.765,31.77,42562,0
+SRVR.US,D,20241101,000000,31.81,31.81,31.24,31.24,76854,0
+SRVR.US,D,20241104,000000,31.39,31.4888,31.2581,31.38,25040,0
+SRVR.US,D,20241105,000000,31.37,31.8,31.37,31.78,47328,0
+SRVR.US,D,20241106,000000,31.18,31.18,30.47,30.59,229112,0
+SRVR.US,D,20241107,000000,30.71,31.13,30.71,31.07,38870,0
+SRVR.US,D,20241108,000000,31.02,31.32,31.02,31.29,67730,0
+SRVR.US,D,20241111,000000,31.4365,31.51,31.1701,31.2,44174,0
+SRVR.US,D,20241112,000000,31,31.04,30.6,30.68,120216,0
+SRVR.US,D,20241113,000000,30.92,31,30.58,30.6,85797,0
+SRVR.US,D,20241114,000000,30.7,30.7578,30.53,30.56,38424,0
+SRVR.US,D,20241115,000000,30.48,30.63,30.38,30.52,71202,0
+SRVR.US,D,20241118,000000,30.54,30.94,30.52,30.94,33033,0
+SRVR.US,D,20241119,000000,30.8902,31.0649,30.62,30.93,26916,0
+SRVR.US,D,20241120,000000,30.7173,30.82,30.67,30.76,80175,0
+SRVR.US,D,20241121,000000,30.61,30.99,30.61,30.92,39563,0
+SRVR.US,D,20241122,000000,31.01,31.225,30.91,31.16,31927,0
+SRVR.US,D,20241125,000000,31.5,31.79,31.44,31.78,36448,0
+SRVR.US,D,20241126,000000,31.6093,31.8,31.5895,31.76,112415,0
+SRVR.US,D,20241127,000000,31.96,32.1668,31.92,32.02,31448,0
+SRVR.US,D,20241129,000000,32.11,32.22,32.08,32.08,10614,0
+SRVR.US,D,20241202,000000,31.866,31.99,31.66,31.81,89293,0
+SRVR.US,D,20241203,000000,31.835,31.8766,31.66,31.68,36982,0
+SRVR.US,D,20241204,000000,31.73,31.73,31.5754,31.67,33316,0
+SRVR.US,D,20241205,000000,31.64,31.85,31.63,31.85,62347,0
+SRVR.US,D,20241206,000000,31.98,32,31.77,31.98,32747,0
+SRVR.US,D,20241209,000000,32.07,32.26,31.74,31.8,116204,0
+SRVR.US,D,20241210,000000,31.51,31.6,31.155,31.2,28095,0
+SRVR.US,D,20241211,000000,31.39,31.39,31.1,31.32,38686,0
+SRVR.US,D,20241212,000000,31.21,31.393978,31.17,31.185,108971,0
+SRVR.US,D,20241213,000000,31.18,31.2563,31.01,31.02,45770,0
+SRVR.US,D,20241216,000000,30.959,31.015,30.76,30.76,69555,0
+SRVR.US,D,20241217,000000,30.67,30.89,30.52,30.645,64596,0
+SRVR.US,D,20241218,000000,30.6,30.64,29.54,29.54,79648,0
+SRVR.US,D,20241219,000000,29.68,29.7583,29.31,29.34,116349,0
+SRVR.US,D,20241220,000000,29.31,29.96,29.28,29.66,146823,0
+SRVR.US,D,20241223,000000,29.61,29.7,29.4765,29.68,124282,0
+SRVR.US,D,20241224,000000,29.7,29.88,29.66,29.86,37696,0
+SRVR.US,D,20241226,000000,29.78,29.93,29.6974,29.88,53985,0
+SRVR.US,D,20241227,000000,29.7828,29.8756,29.66,29.82,33358,0
+SRVR.US,D,20241230,000000,29.62,29.845,29.51,29.801,61808,0
+SRVR.US,D,20241231,000000,30.0742,30.0756,29.721,29.98,53323,0
+SRVR.US,D,20250102,000000,30.04,30.11,29.804426,29.87,111446,0
+SRVR.US,D,20250103,000000,29.99,30.2863,29.92,30.21,37058,0
+SRVR.US,D,20250106,000000,30.3,30.54,30.06,30.09,39413,0
+SRVR.US,D,20250107,000000,30.32,30.3981,29.8911,29.9,63789,0
+SRVR.US,D,20250108,000000,29.85,30.198,29.7,30.13,66407,0
+SRVR.US,D,20250110,000000,29.86,29.86,29.07,29.09,147891,0
+SRVR.US,D,20250113,000000,28.82,28.91,28.46,28.69,119021,0
+SRVR.US,D,20250114,000000,28.86,29.0027,28.7147,28.9,43285,0
+SRVR.US,D,20250115,000000,29.67,29.6837,29.2,29.24,247103,0
+SRVR.US,D,20250116,000000,29.37,30.04,29.3,30.04,137305,0
+SRVR.US,D,20250117,000000,30.36,30.392,30.2085,30.22,66042,0
+SRVR.US,D,20250121,000000,30.52,30.69,30.48,30.669,77174,0
+SRVR.US,D,20250122,000000,30.64,30.66,30.06,30.06,58920,0
+SRVR.US,D,20250123,000000,30.2,30.385,29.9356,30.385,51610,0
+SRVR.US,D,20250124,000000,30.46,30.7104,30.46,30.47,93271,0
+SRVR.US,D,20250127,000000,30,30.04,29.385,29.785,104763,0
+SRVR.US,D,20250128,000000,29.5876,29.67,29.0922,29.45,41715,0
+SRVR.US,D,20250129,000000,29.46,29.58,29.06,29.24,41623,0
+SRVR.US,D,20250130,000000,29.4719,29.7087,29.368,29.6,28462,0
+SRVR.US,D,20250131,000000,29.59,29.815,29.35,29.38,152590,0
+SRVR.US,D,20250203,000000,29.02,29.5181,29.02,29.4576,54546,0
+SRVR.US,D,20250204,000000,29.465,29.6889,29.32,29.66,60496,0
+SRVR.US,D,20250205,000000,29.8679,30.16,29.68,30.09,49073,0
+SRVR.US,D,20250206,000000,30.245,30.3,30.12,30.3,34124,0
+SRVR.US,D,20250207,000000,30.4,30.45,30.0225,30.17,42635,0
+SRVR.US,D,20250210,000000,30.39,30.43,30.17,30.36,32404,0
+SRVR.US,D,20250211,000000,30.4488,30.91,30.31,30.91,46463,0
+SRVR.US,D,20250212,000000,30.42,30.7966,30.42,30.6606,59381,0
+SRVR.US,D,20250213,000000,30.56,30.8588,30.48,30.82,50675,0
+SRVR.US,D,20250214,000000,31.26,31.26,30.96,30.96,26140,0
+SRVR.US,D,20250218,000000,31.1,31.2971,30.94,31.07,38540,0
+SRVR.US,D,20250219,000000,31.06,31.31,30.99,31.2,42327,0
+SRVR.US,D,20250220,000000,31.54,31.95,31.4127,31.94,81275,0
+SRVR.US,D,20250221,000000,32.01,32.15,31.31,31.4,61220,0
+SRVR.US,D,20250224,000000,31.08,31.1329,30.69,30.94,53898,0
+SRVR.US,D,20250225,000000,31.14,31.43,31.013,31.11,48769,0
+SRVR.US,D,20250226,000000,31.14,31.3536,30.9903,31.06,53617,0
+SRVR.US,D,20250227,000000,31.1228,31.2,30.94,31.01,36494,0
+SRVR.US,D,20250228,000000,31.0173,31.086,30.7856,31.07,22435,0
+SRVR.US,D,20250303,000000,30.93,31.1,30.67,30.73,31881,0
+SRVR.US,D,20250304,000000,31.09,31.43,30.7627,31.11,62885,0
+SRVR.US,D,20250305,000000,31.15,31.6,31.13,31.5186,55726,0
+SRVR.US,D,20250306,000000,31.05,31.09,30.5001,30.52,70000,0
+SRVR.US,D,20250307,000000,30.48,30.7697,30.2645,30.7,51711,0
+SRVR.US,D,20250310,000000,30.6,30.69,30.14,30.295,32908,0
+SRVR.US,D,20250311,000000,30.6595,30.6595,30.2,30.45,47171,0
+SRVR.US,D,20250312,000000,30.4,30.61,30.2077,30.39,224248,0
+SRVR.US,D,20250313,000000,30.28,30.3271,29.9499,30.02,48548,0
+SRVR.US,D,20250314,000000,30.335,30.65,30.24,30.64,58003,0
+SRVR.US,D,20250317,000000,30.715,31.255,30.7,31.1,44425,0
+SRVR.US,D,20250318,000000,30.82,30.98,30.63,30.73,21079,0
+SRVR.US,D,20250319,000000,30.385,30.66,30.15,30.45,31427,0
+SRVR.US,D,20250320,000000,30.24,30.3655,30.14,30.22,34728,0
+SRVR.US,D,20250321,000000,30.04,30.25,29.94,30.03,32800,0
+SRVR.US,D,20250324,000000,30.3321,30.39,30.14,30.26,25666,0
+SRVR.US,D,20250325,000000,30.02,30.17,29.75,29.85,51339,0
+SRVR.US,D,20250326,000000,30.0499,30.0797,29.661,29.76,26728,0
+SRVR.US,D,20250327,000000,29.77,29.8247,29.5,29.58,37526,0
+SRVR.US,D,20250328,000000,29.59,29.62,29.09,29.27,58919,0
+SRVR.US,D,20250331,000000,29.12,29.52,28.93,29.35,78543,0
+SRVR.US,D,20250401,000000,29.49,29.55,29.235,29.52,26232,0
+SRVR.US,D,20250402,000000,29.48,29.86,29.47,29.79,26303,0
+SRVR.US,D,20250403,000000,29.64,29.81,29.3,29.42,61883,0
+SRVR.US,D,20250404,000000,28.91,29.028,27.93,27.94,148167,0
+SRVR.US,D,20250407,000000,27.06,28.23,26.59,27.16,115152,0
+SRVR.US,D,20250408,000000,27.78,27.78,26.23,26.53,95565,0
+SRVR.US,D,20250409,000000,26.33,28.26,26,28.18,114634,0
+SRVR.US,D,20250410,000000,27.8,28.075,27.1,27.68,36044,0
+SRVR.US,D,20250411,000000,27.67,28.2525,27.55,28.2,33470,0
+SRVR.US,D,20250414,000000,28.46,28.7,28.3314,28.6,32999,0
+SRVR.US,D,20250415,000000,28.82,29.02,28.68,28.77,31484,0
+SRVR.US,D,20250416,000000,28.76,28.96,28.54,28.74,45675,0
+SRVR.US,D,20250417,000000,29.15,29.4235,28.92,29.24,21903,0
+SRVR.US,D,20250421,000000,29.02,29.16,28.37,28.76,38208,0
+SRVR.US,D,20250422,000000,29.1717,29.28,28.9,29.17,40045,0
+SRVR.US,D,20250423,000000,29.57,29.665,28.92,29.06,88865,0
+SRVR.US,D,20250424,000000,29.15,29.51,29.15,29.35,30329,0
+SRVR.US,D,20250425,000000,29.68,29.76,29.43,29.69,44329,0
+SRVR.US,D,20250428,000000,29.65,29.865,29.59,29.78,18895,0
+SRVR.US,D,20250429,000000,29.89,30.43,29.87,30.31,1142398,0
+SRVR.US,D,20250430,000000,30.3,30.8275,30.26,30.8,99898,0
+SRVR.US,D,20250501,000000,31.025,31.21,30.88,30.95,53816,0
+SRVR.US,D,20250502,000000,31.3799,31.51,31.2767,31.47,34100,0
+SRVR.US,D,20250505,000000,31.57,31.84,31.4744,31.74,43104,0
+SRVR.US,D,20250506,000000,31.7181,31.95,31.63,31.77,65224,0
+SRVR.US,D,20250507,000000,31.61,31.65,31.282,31.39,56836,0
+SRVR.US,D,20250508,000000,31.43,31.43,31.04,31.05,34407,0
+SRVR.US,D,20250509,000000,31.22,31.32,31.11,31.19,38856,0
+SRVR.US,D,20250512,000000,31.6,31.6,30.94,31.05,54860,0
+SRVR.US,D,20250513,000000,31.07,31.07,30.68,30.77,31039,0
+SRVR.US,D,20250514,000000,30.75,30.81,30.5701,30.68,35184,0
+SRVR.US,D,20250515,000000,30.65,31.18,30.65,31.175,69135,0
+SRVR.US,D,20250516,000000,31.28,31.4633,31.2103,31.4633,22845,0
+SRVR.US,D,20250519,000000,31.26,31.58,31.24,31.56,25063,0
+SRVR.US,D,20250520,000000,31.49,31.5599,31.38,31.5204,26113,0
+SRVR.US,D,20250521,000000,31.48,31.72,31.25,31.29,32083,0
+SRVR.US,D,20250522,000000,31.1,31.225,30.97,31.1,57498,0
+SRVR.US,D,20250523,000000,31.03,31.2565,30.92,31.15,36290,0
+SRVR.US,D,20250527,000000,31.3,31.62,31.3,31.4679,31603,0
+SRVR.US,D,20250528,000000,31.27,31.27,31.064,31.12,45375,0
+SRVR.US,D,20250529,000000,31.29,31.455,31.2,31.43,35097,0
+SRVR.US,D,20250530,000000,31.25,31.406,31.09,31.3656,18799,0
+SRVR.US,D,20250602,000000,31.21,31.5,31.0917,31.5,31250,0
+SRVR.US,D,20250603,000000,31.43,31.57,31.3,31.57,34276,0
+SRVR.US,D,20250604,000000,31.56,31.9067,31.5,31.813,27048,0
+SRVR.US,D,20250605,000000,31.78,31.93,31.6701,31.75,20573,0
+SRVR.US,D,20250606,000000,31.6885,31.7567,31.62,31.62,19949,0
+SRVR.US,D,20250609,000000,31.67,31.88,31.62,31.74,42833,0
+SRVR.US,D,20250610,000000,31.96,32.01,31.75,31.99,40228,0
+SRVR.US,D,20250611,000000,32.07,32.1378,31.771,31.89,48051,0
+SRVR.US,D,20250612,000000,31.97,32.065,31.9,32.04,22892,0
+SRVR.US,D,20250613,000000,31.6854,31.8289,31.514487,31.71,33175,0
+SRVR.US,D,20250616,000000,31.88,32.1396,31.88,31.96,42419,0
+SRVR.US,D,20250617,000000,31.89,31.98,31.7,31.85,58757,0
+SRVR.US,D,20250618,000000,31.83,32.05,31.7912,31.9,31884,0
+SRVR.US,D,20250620,000000,32.1784,32.255,31.94,31.94,27212,0
+SRVR.US,D,20250623,000000,32.22,32.53,32.09,32.53,30405,0
+SRVR.US,D,20250624,000000,32.5592,32.945,32.46,32.81,35881,0
+SRVR.US,D,20250625,000000,32.51,32.67,31.96,31.96,32488,0
+SRVR.US,D,20250626,000000,31.89,31.89,30.9805,31.55,49930,0
+SRVR.US,D,20250627,000000,31.54,32.15,31.54,32.03,43197,0
+SRVR.US,D,20250630,000000,32.09,32.36,31.9,32.32,44045,0
+SRVR.US,D,20250701,000000,32.35,32.3701,32.205,32.316,36978,0
+SRVR.US,D,20250702,000000,32.17,32.47,32.13,32.4399,27684,0
+SRVR.US,D,20250703,000000,32.45,32.64,32.3802,32.5889,15701,0
+SRVR.US,D,20250707,000000,32.34,32.47,31.96,32.15,50596,0
+SRVR.US,D,20250708,000000,32.03,32.0739,31.9129,32,39130,0
+SRVR.US,D,20250709,000000,32.03,32.13,31.85,32.1,38294,0
+SRVR.US,D,20250710,000000,31.98,32.14,31.86,31.96,34541,0
+SRVR.US,D,20250711,000000,31.8,32.01,31.795,31.88,27368,0
+SRVR.US,D,20250714,000000,32.09,32.29,32.01,32.235,38006,0
+SRVR.US,D,20250715,000000,32.65,32.67,32.2401,32.31,39012,0
+SRVR.US,D,20250716,000000,32.5,32.69,32.27,32.673,54333,0
+SRVR.US,D,20250717,000000,32.76,32.9874,32.68,32.93,90759,0
+SRVR.US,D,20250718,000000,33.15,33.19,32.93,33.0731,46944,0
+SRVR.US,D,20250721,000000,33.24,33.28,33.03,33.03,111678,0
+SRVR.US,D,20250722,000000,33.16,33.54,33.1,33.54,75729,0
+SRVR.US,D,20250723,000000,33.54,33.6699,33.43,33.6188,37464,0
+SRVR.US,D,20250724,000000,33.37,33.53,33.15,33.23,82384,0
+SRVR.US,D,20250725,000000,33.02,33.2,32.91,33.17,25140,0
+SRVR.US,D,20250728,000000,32.94,32.98,32.62,32.65,58769,0
+SRVR.US,D,20250729,000000,32.38,32.62,32.38,32.45,26691,0
+SRVR.US,D,20250730,000000,32.28,32.47,31.84,32.003,36722,0
+SRVR.US,D,20250731,000000,31.9,32.2,31.8,31.85,71345,0
+SRVR.US,D,20250801,000000,31.9,32.07,31.46,31.62,39011,0
+SRVR.US,D,20250804,000000,31.8528,31.92,31.7,31.84,28216,0
+SRVR.US,D,20250805,000000,31.79,31.95,31.7,31.71,40944,0
+SRVR.US,D,20250806,000000,31.8,31.8,31.4983,31.4983,36437,0
+SRVR.US,D,20250807,000000,31.6,31.68,31.41,31.67,31058,0
+SRVR.US,D,20250808,000000,31.61,31.74,31.39,31.414,35773,0
+SRVR.US,D,20250811,000000,31.56,31.58,31.3907,31.47,28408,0
+SRVR.US,D,20250812,000000,31.42,31.565,31.193,31.49,264019,0
+SRVR.US,D,20250813,000000,31.675,31.7,31.41,31.56,61404,0
+SRVR.US,D,20250814,000000,31.3211,31.3211,30.89,31.06,49491,0
+SRVR.US,D,20250815,000000,31.13,31.3491,31.13,31.19,52933,0
+SRVR.US,D,20250818,000000,31.3064,31.315,30.9936,31.03,38277,0
+SRVR.US,D,20250819,000000,31.14,31.23,30.94,31.12,34144,0
+SRVR.US,D,20250820,000000,31.23,31.37,31.12,31.37,28161,0
+SRVR.US,D,20250821,000000,31.11,31.162994,30.9615,31.0407,69937,0
+SRVR.US,D,20250822,000000,31.275,31.9499,31.23,31.75,65136,0
+SRVR.US,D,20250825,000000,31.75,31.76,31.535,31.54,28128,0
+SRVR.US,D,20250826,000000,31.45,31.6684,31.29,31.41,50633,0
+SRVR.US,D,20250827,000000,31.45,31.5,31.335,31.39,58685,0
+SRVR.US,D,20250828,000000,31.475,31.5862,31.4,31.46,31488,0
+SRVR.US,D,20250829,000000,31.6768,31.69,31.5608,31.635,23404,0
+SRVR.US,D,20250902,000000,31.13,31.2,30.8,30.94,431019,0
+SRVR.US,D,20250903,000000,30.84,30.89,30.52,30.675,45201,0
+SRVR.US,D,20250904,000000,30.53,30.57,30.2401,30.395,91792,0
+SRVR.US,D,20250905,000000,30.72,30.94,30.67,30.76,77007,0
+SRVR.US,D,20250908,000000,30.6223,30.65,30.27,30.4,68345,0
+SRVR.US,D,20250909,000000,30.5,30.69,30.35,30.69,60819,0
+SRVR.US,D,20250910,000000,30.74,31.16,30.74,30.87,63573,0
+SRVR.US,D,20250911,000000,31.05,31.79,31.05,31.77,48841,0
+SRVR.US,D,20250912,000000,31.71,31.7604,31.57,31.5905,43433,0
+SRVR.US,D,20250915,000000,31.77,31.82,31.5,31.72,69319,0
+SRVR.US,D,20250916,000000,31.61,31.7,31.42,31.605,55137,0
+SRVR.US,D,20250917,000000,31.8405,32.1154,31.76,31.8149,46394,0
+SRVR.US,D,20250918,000000,31.84,32.012,31.73,31.9,22430,0
+SRVR.US,D,20250919,000000,31.8,31.8697,31.69,31.72,29578,0
+SRVR.US,D,20250922,000000,31.72,31.989,31.6,31.989,42125,0
+SRVR.US,D,20250923,000000,32,32.03,31.78,31.87,51391,0
+SRVR.US,D,20250924,000000,31.91,32.01,31.67,31.69,32980,0
+SRVR.US,D,20250925,000000,31.59,31.7305,31.49,31.5677,24380,0
+SRVR.US,D,20250926,000000,31.6,31.78,31.58,31.7,28352,0
+SRVR.US,D,20250929,000000,31.82,31.84,31.5703,31.63,27722,0
+SRVR.US,D,20250930,000000,31.72,31.76,31.5014,31.68,27047,0
+SRVR.US,D,20251001,000000,31.74,31.85,31.57,31.79,31379,0
+SRVR.US,D,20251002,000000,31.87,31.96,31.74,31.9,27575,0
+SRVR.US,D,20251003,000000,31.88,32.136,31.85,31.88,47244,0
+SRVR.US,D,20251006,000000,31.85,31.93,31.64,31.8459,41686,0
+SRVR.US,D,20251007,000000,31.79,31.83,31.42,31.57,51411,0
+SRVR.US,D,20251008,000000,31.46,31.67,31.39,31.585,66421,0
+SRVR.US,D,20251009,000000,31.67,31.67,31.43,31.561,46807,0
+SRVR.US,D,20251010,000000,31.56,31.6,30.81,30.9,54984,0
+SRVR.US,D,20251013,000000,30.96,31.1657,30.94,31.0626,36059,0
+SRVR.US,D,20251014,000000,30.95,31.5216,30.91,31.42,57018,0
+SRVR.US,D,20251015,000000,31.46,31.8299,31.46,31.7197,46341,0
+SRVR.US,D,20251016,000000,31.78,31.8882,31.5683,31.5792,38453,0
+SRVR.US,D,20251017,000000,31.45,31.525,31.2438,31.5,45855,0
+SRVR.US,D,20251020,000000,31.6447,31.74,31.555,31.7308,39894,0
+SRVR.US,D,20251021,000000,31.68,31.76,31.38,31.64,96013,0
+SRVR.US,D,20251022,000000,31.54,31.58,31.36,31.5078,30645,0
+SRVR.US,D,20251023,000000,31.63,31.84,31.4303,31.8,28047,0
+SRVR.US,D,20251024,000000,31.96,32.2204,31.95,32.04,30470,0
+SRVR.US,D,20251027,000000,32.19,32.225,32.03,32.125,46203,0
+SRVR.US,D,20251028,000000,31.5704,31.91,31.41,31.4976,27382,0
+SRVR.US,D,20251029,000000,31.48,31.57,31.017,31.0363,38750,0
+SRVR.US,D,20251030,000000,31.09,31.45,30.85,31.1037,74114,0
+SRVR.US,D,20251031,000000,30.85,31.22,30.85,31.1751,55439,0
+SRVR.US,D,20251103,000000,31.06,31.11,30.71,30.9855,25878,0
+SRVR.US,D,20251104,000000,30.91,31.13,30.82,30.8255,36127,0
+SRVR.US,D,20251105,000000,30.81,30.83,30.6,30.71,161485,0
+SRVR.US,D,20251106,000000,30.68,30.73,30.45,30.45,46640,0
+SRVR.US,D,20251107,000000,30.26,30.49,30.14,30.46,232088,0
+SRVR.US,D,20251110,000000,30.52,30.74,30.42,30.609,79179,0
+SRVR.US,D,20251111,000000,30.57,30.64,30.45,30.56,120615,0
+SRVR.US,D,20251112,000000,30.44,30.45,30.06,30.0643,43066,0
+SRVR.US,D,20251113,000000,29.91,29.92,29.17,29.22,110533,0
+SRVR.US,D,20251114,000000,29.08,29.3062,29.01,29.25,69440,0
+SRVR.US,D,20251117,000000,29.28,29.3298,28.88,28.96,78882,0
+SRVR.US,D,20251118,000000,28.8944,29.0674,28.71,28.94,40076,0
+SRVR.US,D,20251119,000000,28.95,28.98,28.47,28.77,69098,0
+SRVR.US,D,20251120,000000,29.14,29.22,28.53,28.56,81875,0
+SRVR.US,D,20251121,000000,28.69,28.98,28.445,28.74,309675,0
+SRVR.US,D,20251124,000000,28.76,28.98,28.5907,28.98,68514,0
+SRVR.US,D,20251125,000000,29.03,29.065,28.8542,28.96,206176,0
+SRVR.US,D,20251126,000000,28.99,29.3,28.96,29.1691,73855,0
+SRVR.US,D,20251128,000000,29.16,29.39,29.14,29.305,35428,0
+SRVR.US,D,20251201,000000,29.08,29.08,28.785,28.81,59160,0
+SRVR.US,D,20251202,000000,28.815,28.83,28.61,28.687,92501,0
+SRVR.US,D,20251203,000000,28.66,28.88,28.591,28.85,109091,0
+SRVR.US,D,20251204,000000,28.86,29.04,28.76,28.99,653519,0
+SRVR.US,D,20251205,000000,29.03,29.695,29,29.55,163670,0
+SRVR.US,D,20251208,000000,29.57,29.715,29.43,29.685,60523,0
+SRVR.US,D,20251209,000000,29.73,29.78,29.57,29.6061,58817,0
+SRVR.US,D,20251210,000000,29.59,29.73,29.43,29.53,62572,0
+SRVR.US,D,20251211,000000,29.55,29.82,29.4601,29.82,41526,0
+SRVR.US,D,20251212,000000,29.89,29.93,29.1,29.41,81258,0
+SRVR.US,D,20251215,000000,29.4901,29.52,29.22,29.35,72031,0
+SRVR.US,D,20251216,000000,29.36,29.36,28.94,29.02,81013,0
+SRVR.US,D,20251217,000000,28.98,29.11,28.65,28.725,80617,0
+SRVR.US,D,20251218,000000,28.87,28.95,28.45,28.535,199560,0
+SRVR.US,D,20251219,000000,28.51,28.83,28.5,28.6803,81300,0
+SRVR.US,D,20251222,000000,28.69,29.0292,28.69,28.96,88594,0
+SRVR.US,D,20251223,000000,28.97,29.05,28.83,29.05,196779,0
+SRVR.US,D,20251224,000000,29.03,29.13,29.01,29.125,16859,0
+SRVR.US,D,20251226,000000,29.1258,29.17,29.03,29.145,69992,0
+SRVR.US,D,20251229,000000,29.08,29.32,29.08,29.19,86001,0
+SRVR.US,D,20251230,000000,28.766,28.82,28.7032,28.82,93944,0
+SRVR.US,D,20251231,000000,28.7691,28.79,28.6182,28.64,94521,0
+SRVR.US,D,20260102,000000,28.7872,29.07,28.68,29.02,54950,0
+SRVR.US,D,20260105,000000,29.1,29.45,28.89,29.39,100861,0
+SRVR.US,D,20260106,000000,29.425,29.62,29.38,29.58,158333,0
+SRVR.US,D,20260107,000000,29.68,29.7286,29.22,29.22,44946,0
+SRVR.US,D,20260108,000000,29.1,29.2999,29.09,29.19,60455,0
+SRVR.US,D,20260109,000000,29.4,29.71,29.38,29.62,52169,0
+SRVR.US,D,20260112,000000,29.75,30.0192,29.6138,29.9057,75396,0
+SRVR.US,D,20260113,000000,30.0199,30.14,29.77,30.1096,45847,0
+SRVR.US,D,20260114,000000,30.1201,30.329,30.1201,30.3237,89405,0
+SRVR.US,D,20260115,000000,30.57,30.775,30.46,30.585,2078317,0
+SRVR.US,D,20260116,000000,30.6473,30.98,30.5501,30.85,93222,0
+SRVR.US,D,20260120,000000,30.72,30.81,30.235,30.2985,166005,0
+SRVR.US,D,20260121,000000,30.72,30.76,30.2001,30.6,78988,0
+SRVR.US,D,20260122,000000,30.7281,30.88,30.535,30.595,60019,0
+SRVR.US,D,20260123,000000,30.68,30.89,30.47,30.7364,55947,0
+SRVR.US,D,20260126,000000,30.8982,31.1,30.815,30.85,70458,0
+SRVR.US,D,20260127,000000,30.85,31.19,30.69,31.139,76612,0
+SRVR.US,D,20260128,000000,31.2199,31.42,31.09,31.3,84160,0
+SRVR.US,D,20260129,000000,31.41,31.5,30.98,31.45,67931,0
+SRVR.US,D,20260130,000000,31.1372,31.2612,30.57,30.835,56034,0
+SRVR.US,D,20260202,000000,30.74,30.88,30.4709,30.49,126339,0
+SRVR.US,D,20260203,000000,30.58,30.71,30.1269,30.589,148331,0
+SRVR.US,D,20260204,000000,30.95,30.97,30.36,30.56,63532,0
+SRVR.US,D,20260205,000000,30.22,30.29,29.9038,30.05,97968,0
+SRVR.US,D,20260206,000000,30.51,31.1,30.39,31.1,108651,0
+SRVR.US,D,20260209,000000,31.025,31.61,30.915,31.56,113470,0
+SRVR.US,D,20260210,000000,31.62,31.83,31.43,31.72,52145,0
+SRVR.US,D,20260211,000000,31.86,31.985,31.58,31.95,42734,0
+SRVR.US,D,20260212,000000,32.74,33.3,32.69,32.93,161507,0
+SRVR.US,D,20260213,000000,33.08,33.4,32.91,33.29,662407,0
+SRVR.US,D,20260217,000000,33.3,33.4,33.01,33.28,114432,0
+SRVR.US,D,20260218,000000,33.28,33.28,32.6046,32.74,74984,0
diff --git a/daily/us/nyse etfs/2/ssg.us.txt b/daily/us/nyse etfs/2/ssg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54fb0e62fd5bbc9ec498fd1e06df3584eafaf0dd
--- /dev/null
+++ b/daily/us/nyse etfs/2/ssg.us.txt	
@@ -0,0 +1,4749 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSG.US,D,20070201,000000,5556527,5556527,5556527,5556527,0,0
+SSG.US,D,20070205,000000,5339302,5425874,5332054,5379335,0.0517944,0
+SSG.US,D,20070206,000000,5461985,5461985,5441132,5441132,0.0129486,0
+SSG.US,D,20070207,000000,5400948,5408902,5251800,5344174,0.0129486,0
+SSG.US,D,20070208,000000,5409891,5415447,5353630,5353630,0.0129486,0
+SSG.US,D,20070209,000000,5234106,5542219,5230205,5542219,0.0517944,0
+SSG.US,D,20070212,000000,5598918,5644733,5584630,5644733,0.0129486,0
+SSG.US,D,20070213,000000,5619086,5619086,5619086,5619086,0,0
+SSG.US,D,20070214,000000,5485997,5485997,5354581,5355286,0.0517944,0
+SSG.US,D,20070215,000000,5372028,5372028,5372028,5372028,0.0129486,0
+SSG.US,D,20070216,000000,5345620,5347294,5328915,5328915,0.0906402,0
+SSG.US,D,20070220,000000,5453006,5459551,5327183,5327925,0.0129486,0
+SSG.US,D,20070221,000000,5436300,5436300,5396972,5396972,0.0129486,0
+SSG.US,D,20070222,000000,5194835,5231918,5164527,5164527,0.0517944,0
+SSG.US,D,20070223,000000,5123562,5153130,5091579,5134694,0.064743,0
+SSG.US,D,20070226,000000,5161140,5221472,5155545,5155545,0.103588,0
+SSG.US,D,20070227,000000,5327925,5490810,5240612,5462709,0.116537,0
+SSG.US,D,20070228,000000,5468301,5542219,5405724,5405724,0.0129486,0
+SSG.US,D,20070301,000000,5822707,5822707,5569370,5636019,0.064743,0
+SSG.US,D,20070302,000000,5676052,5903702,5672874,5903702,0.116537,0
+SSG.US,D,20070305,000000,5889375,5940498,5752880,5939072,0.0776916,0
+SSG.US,D,20070306,000000,5772991,5809122,5699321,5724302,0.0517944,0
+SSG.US,D,20070307,000000,5736173,5813955,5725006,5813955,0.0129486,0
+SSG.US,D,20070308,000000,5652783,5677516,5604759,5664901,0.246023,0
+SSG.US,D,20070309,000000,5493969,5604759,5493969,5604759,0.0258972,0
+SSG.US,D,20070312,000000,5546843,5547794,5460996,5494691,0.116537,0
+SSG.US,D,20070313,000000,5555805,5724017,5555805,5724017,0.103588,0
+SSG.US,D,20070314,000000,5706570,5790685,5696867,5696867,0.0129486,0
+SSG.US,D,20070315,000000,5707312,5725749,5679914,5680846,0.220126,0
+SSG.US,D,20070316,000000,5665587,5797991,5665587,5738591,0.0129486,0
+SSG.US,D,20070319,000000,5819586,5819586,5805012,5808417,0.18128,0
+SSG.US,D,20070320,000000,5811539,5811539,5703202,5752138,0.0517944,0
+SSG.US,D,20070321,000000,5747305,5747305,5540508,5540508,0.0517944,0
+SSG.US,D,20070322,000000,5563834,5620780,5563834,5620780,0.0388458,0
+SSG.US,D,20070323,000000,5634327,5634327,5540508,5567657,0.18128,0
+SSG.US,D,20070326,000000,5564556,5736878,5564556,5618343,0.0258972,0
+SSG.US,D,20070327,000000,5646219,5646219,5646219,5646219,0,0
+SSG.US,D,20070328,000000,5747305,5825104,5742454,5817873,0.0776916,0
+SSG.US,D,20070329,000000,5922349,6029486,5916488,5916488,0.0906402,0
+SSG.US,D,20070330,000000,5869987,5910913,5820272,5877959,0.064743,0
+SSG.US,D,20070402,000000,5853967,5955054,5853967,5901229,0.0388458,0
+SSG.US,D,20070403,000000,5853244,5853244,5769148,5809883,0.0517944,0
+SSG.US,D,20070404,000000,5718461,5718461,5715302,5715302,0,0
+SSG.US,D,20070405,000000,5622245,5639901,5619086,5620780,0.0129486,0
+SSG.US,D,20070409,000000,5591917,5644049,5547794,5547794,0.0129486,0
+SSG.US,D,20070410,000000,5538832,5579798,5456429,5456429,0.0258972,0
+SSG.US,D,20070411,000000,5532554,5548536,5504415,5548536,0.0129486,0
+SSG.US,D,20070412,000000,5583907,5610333,5468301,5508524,0.0258972,0
+SSG.US,D,20070413,000000,5567657,5567657,5508524,5524526,0,0
+SSG.US,D,20070416,000000,5488393,5491571,5418605,5420983,0.0129486,0
+SSG.US,D,20070417,000000,5418605,5430686,5388030,5403308,0.0129486,0
+SSG.US,D,20070418,000000,5287210,5287210,5136405,5208668,0.064743,0
+SSG.US,D,20070419,000000,5191639,5191639,5010108,5060263,0.116537,0
+SSG.US,D,20070420,000000,5000900,5108303,5000900,5015207,0.064743,0
+SSG.US,D,20070423,000000,5039429,5108303,5039429,5087451,0.0517944,0
+SSG.US,D,20070424,000000,4928656,4970287,4810846,4873613,0.0906402,0
+SSG.US,D,20070425,000000,4854245,4860522,4745661,4759436,0.0517944,0
+SSG.US,D,20070426,000000,4749009,4829282,4749009,4781277,0.0129486,0
+SSG.US,D,20070427,000000,4818094,4907822,4804546,4875060,0.0517944,0
+SSG.US,D,20070430,000000,4964750,5036022,4909515,5036022,0.0258972,0
+SSG.US,D,20070501,000000,5033892,5130850,4967223,4993651,0.220126,0
+SSG.US,D,20070502,000000,4970287,4970287,4883106,4894942,0.142434,0
+SSG.US,D,20070503,000000,4847680,4861284,4810084,4810578,0.0129486,0
+SSG.US,D,20070504,000000,4863701,4863701,4785103,4818836,0.0129486,0
+SSG.US,D,20070507,000000,4794824,4822964,4794824,4816401,0.0129486,0
+SSG.US,D,20070508,000000,4920685,4927934,4835769,4835769,0.0129486,0
+SSG.US,D,20070509,000000,4861284,4861284,4643298,4643298,0.0517944,0
+SSG.US,D,20070510,000000,4669003,4818836,4662478,4794824,0.103588,0
+SSG.US,D,20070511,000000,4730592,4764307,4701005,4701005,0.0388458,0
+SSG.US,D,20070514,000000,4659339,4764307,4643298,4735482,0.0258972,0
+SSG.US,D,20070515,000000,4714609,4828539,4714609,4816401,0.0517944,0
+SSG.US,D,20070516,000000,4870986,4925517,4823687,4823687,0.0388458,0
+SSG.US,D,20070517,000000,4830023,4898385,4826827,4853273,0.0129486,0
+SSG.US,D,20070518,000000,4808391,4908793,4808391,4863701,0.0258972,0
+SSG.US,D,20070521,000000,4829282,4884515,4730592,4865375,0.0517944,0
+SSG.US,D,20070522,000000,4829282,4891060,4760405,4801122,0.0388458,0
+SSG.US,D,20070523,000000,4824392,4956796,4814992,4956796,0.116537,0
+SSG.US,D,20070524,000000,4970287,5165953,4911190,5151722,0.064743,0
+SSG.US,D,20070525,000000,5089144,5113174,5033892,5065152,0.064743,0
+SSG.US,D,20070529,000000,5051338,5051338,4977649,4996066,0.116537,0
+SSG.US,D,20070530,000000,5118691,5151722,5070708,5070708,0.168331,0
+SSG.US,D,20070531,000000,5005770,5037011,4930330,4930330,0.0776916,0
+SSG.US,D,20070601,000000,4834856,4862254,4790752,4848630,0.0517944,0
+SSG.US,D,20070604,000000,4918230,4918230,4850115,4860522,0.0258972,0
+SSG.US,D,20070605,000000,4917507,5003315,4917507,4962352,0.0258972,0
+SSG.US,D,20070606,000000,5000900,5083569,4935220,5075522,0.0517944,0
+SSG.US,D,20070607,000000,5121889,5231918,5045022,5231918,0.233074,0
+SSG.US,D,20070608,000000,5147575,5196548,4964750,4972036,0.142434,0
+SSG.US,D,20070611,000000,4943935,5005770,4932006,4957272,0.0129486,0
+SSG.US,D,20070612,000000,5091579,5092359,4931092,5043347,0.064743,0
+SSG.US,D,20070613,000000,4980028,4980028,4850858,4887939,0.116537,0
+SSG.US,D,20070614,000000,4826827,4826827,4650623,4680895,0.116537,0
+SSG.US,D,20070615,000000,4542249,4591205,4490096,4490096,0.0906402,0
+SSG.US,D,20070618,000000,4500524,4557490,4482106,4500524,0.0517944,0
+SSG.US,D,20070619,000000,4547786,4584696,4530110,4547044,0.0388458,0
+SSG.US,D,20070620,000000,4526230,4594363,4490345,4594363,0.103588,0
+SSG.US,D,20070621,000000,4570370,4570370,4377176,4401871,0.388458,0
+SSG.US,D,20070622,000000,4401131,4523088,4401131,4523088,0.142434,0
+SSG.US,D,20070625,000000,4548774,4650623,4485246,4640140,0.246023,0
+SSG.US,D,20070626,000000,4514090,4566242,4490096,4539813,0.064743,0
+SSG.US,D,20070627,000000,4542249,4542249,4357047,4357768,0.103588,0
+SSG.US,D,20070628,000000,4370593,4389999,4329838,4371601,0.103588,0
+SSG.US,D,20070629,000000,4368139,4560686,4355314,4466828,0.116537,0
+SSG.US,D,20070702,000000,4353869,4353869,4329838,4337886,0.0517944,0
+SSG.US,D,20070703,000000,4289654,4290606,4278466,4287219,0.0258972,0
+SSG.US,D,20070705,000000,4306607,4306607,4253485,4263931,0.27192,0
+SSG.US,D,20070706,000000,4231948,4238492,4181527,4188510,0.064743,0
+SSG.US,D,20070709,000000,4180539,4180539,4121403,4122850,0.116537,0
+SSG.US,D,20070710,000000,4215186,4215186,4120415,4169407,0.0258972,0
+SSG.US,D,20070711,000000,4184686,4248919,4184686,4223196,0.0258972,0
+SSG.US,D,20070712,000000,4175933,4192658,3923339,3923339,0.168331,0
+SSG.US,D,20070713,000000,3926441,3960916,3914340,3932796,0.0258972,0
+SSG.US,D,20070716,000000,3931368,3951194,3900070,3928914,0.103588,0
+SSG.US,D,20070717,000000,3830206,3850373,3739563,3784428,0.168331,0
+SSG.US,D,20070718,000000,3927943,4033141,3927943,3975434,0.375509,0
+SSG.US,D,20070719,000000,3924785,3951688,3901535,3901535,0.0517944,0
+SSG.US,D,20070720,000000,3908822,4056448,3908822,4041113,0.220126,0
+SSG.US,D,20070723,000000,3997029,4044291,3950509,4044291,0.064743,0
+SSG.US,D,20070724,000000,4142979,4207973,4058826,4169407,0.168331,0
+SSG.US,D,20070725,000000,4111719,4215186,4111719,4162159,0.0906402,0
+SSG.US,D,20070726,000000,4244809,4436291,4195093,4314636,0.595635,0
+SSG.US,D,20070727,000000,4325063,4454006,4142979,4454006,0.064743,0
+SSG.US,D,20070730,000000,4403546,4422022,4260753,4312182,0.155383,0
+SSG.US,D,20070731,000000,4228105,4448411,4219123,4448411,0.168331,0
+SSG.US,D,20070801,000000,4466106,4680895,4329838,4474115,0.233074,0
+SSG.US,D,20070802,000000,4389999,4502979,4389999,4389999,0.220126,0
+SSG.US,D,20070803,000000,4442114,4623225,4389030,4623225,0.0388458,0
+SSG.US,D,20070806,000000,4564757,4639227,4526230,4529405,0.207177,0
+SSG.US,D,20070807,000000,4538348,4631939,4498126,4516069,0.116537,0
+SSG.US,D,20070808,000000,4415457,4415457,4232688,4340341,0.207177,0
+SSG.US,D,20070809,000000,4398732,4495691,4262466,4434103,0.116537,0
+SSG.US,D,20070810,000000,4594363,4612780,4434103,4462966,0.0517944,0
+SSG.US,D,20070813,000000,4418844,4477978,4388306,4477978,0.0129486,0
+SSG.US,D,20070814,000000,4439715,4617632,4439715,4580035,0.129486,0
+SSG.US,D,20070815,000000,4682607,4867067,4620047,4867067,0.155383,0
+SSG.US,D,20070816,000000,4810846,5174001,4799677,4870246,0.220126,0
+SSG.US,D,20070817,000000,4802872,4802872,4554369,4640140,0.064743,0
+SSG.US,D,20070820,000000,4599937,4648188,4531823,4549498,0.116537,0
+SSG.US,D,20070821,000000,4542249,4565519,4501247,4557490,0.0517944,0
+SSG.US,D,20070822,000000,4470005,4498850,4442114,4450847,0.0517944,0
+SSG.US,D,20070823,000000,4421260,4544664,4421260,4507107,0.0388458,0
+SSG.US,D,20070824,000000,4490096,4490096,4387584,4387584,0.0258972,0
+SSG.US,D,20070827,000000,4421260,4479729,4421260,4479729,0.0388458,0
+SSG.US,D,20070828,000000,4534962,4693738,4522120,4690598,0.0776916,0
+SSG.US,D,20070829,000000,4581481,4581481,4365761,4380277,0.116537,0
+SSG.US,D,20070830,000000,4685005,4685005,4289654,4343424,0.0388458,0
+SSG.US,D,20070831,000000,4260068,4275347,4187083,4187083,0.103588,0
+SSG.US,D,20070904,000000,4170150,4170150,3988314,4027623,0.129486,0
+SSG.US,D,20070905,000000,4121403,4152682,4101293,4116552,0.0517944,0
+SSG.US,D,20070906,000000,4121403,4121403,4061262,4065162,0.0258972,0
+SSG.US,D,20070907,000000,4231948,4341064,4231948,4269506,0.220126,0
+SSG.US,D,20070910,000000,4150972,4309042,4116552,4290606,0.168331,0
+SSG.US,D,20070911,000000,4268822,4268822,4116552,4195093,0.064743,0
+SSG.US,D,20070912,000000,4223938,4301736,4149296,4293745,0.0776916,0
+SSG.US,D,20070913,000000,4289654,4329838,4289122,4325063,0.064743,0
+SSG.US,D,20070914,000000,4442114,4456402,4372343,4396316,0.0906402,0
+SSG.US,D,20070917,000000,4417112,4480432,4414011,4414734,0.0776916,0
+SSG.US,D,20070918,000000,4393862,4413250,4202381,4207213,0.103588,0
+SSG.US,D,20070919,000000,4147793,4194351,4078023,4158258,0.0906402,0
+SSG.US,D,20070920,000000,4169407,4169407,4108504,4117980,0.0388458,0
+SSG.US,D,20070921,000000,4098858,4098858,4044291,4063469,0.0129486,0
+SSG.US,D,20070924,000000,4107552,4153635,4026634,4136663,0.0258972,0
+SSG.US,D,20070925,000000,4153387,4153387,4071707,4093987,0.0517944,0
+SSG.US,D,20070926,000000,4000891,4101293,3968908,4100551,0.0388458,0
+SSG.US,D,20070927,000000,4041113,4059569,4026634,4055459,0.0388458,0
+SSG.US,D,20070928,000000,4040428,4100551,4033141,4100551,0.0129486,0
+SSG.US,D,20071001,000000,4025150,4025150,3904637,3954600,0.0517944,0
+SSG.US,D,20071002,000000,3934526,3963332,3898416,3928914,0.064743,0
+SSG.US,D,20071003,000000,4026634,4144673,4025873,4103729,0.0388458,0
+SSG.US,D,20071004,000000,4098858,4178864,4098858,4122127,0.0517944,0
+SSG.US,D,20071005,000000,4017159,4064477,3992900,4032170,0.0388458,0
+SSG.US,D,20071008,000000,4045031,4047486,4000891,4012307,0.0517944,0
+SSG.US,D,20071009,000000,4009186,4135731,3992900,4036300,0.0517944,0
+SSG.US,D,20071010,000000,4045031,4135731,4045031,4065162,0.0517944,0
+SSG.US,D,20071011,000000,4083580,4290606,4020278,4289654,0.129486,0
+SSG.US,D,20071012,000000,4186342,4222206,4119710,4153387,0.18128,0
+SSG.US,D,20071015,000000,4120415,4169407,4094767,4166973,0.129486,0
+SSG.US,D,20071016,000000,4191954,4198214,4101293,4179112,0.116537,0
+SSG.US,D,20071017,000000,3913635,4047486,3725274,3960193,0.155383,0
+SSG.US,D,20071018,000000,3984907,4022734,3934526,3949063,0.129486,0
+SSG.US,D,20071019,000000,3996305,4199925,3996305,4181527,0.168331,0
+SSG.US,D,20071022,000000,4247930,4295210,4079698,4079698,0.0517944,0
+SSG.US,D,20071023,000000,4129395,4229532,4101997,4101997,0.129486,0
+SSG.US,D,20071024,000000,4284803,4509238,4282368,4345877,0.207177,0
+SSG.US,D,20071025,000000,4450123,4614492,4375464,4519702,0.27192,0
+SSG.US,D,20071026,000000,4425884,4548774,4383455,4482849,0.220126,0
+SSG.US,D,20071029,000000,4409140,4452501,4209439,4369127,0.064743,0
+SSG.US,D,20071030,000000,4416409,4416409,4323331,4372343,0.0517944,0
+SSG.US,D,20071031,000000,4317052,4326452,4237503,4239216,0.0517944,0
+SSG.US,D,20071101,000000,4289654,4373046,4261514,4373046,0.0776916,0
+SSG.US,D,20071102,000000,4570370,4570370,4320877,4328182,0.064743,0
+SSG.US,D,20071105,000000,4390761,4398732,4327440,4342473,0.0906402,0
+SSG.US,D,20071106,000000,4260068,4292072,4174945,4181755,0.0388458,0
+SSG.US,D,20071107,000000,4247930,4391427,4247930,4362622,0.0258972,0
+SSG.US,D,20071108,000000,4348313,4701005,4348313,4527941,0.207177,0
+SSG.US,D,20071109,000000,4626364,4703459,4559202,4674598,0.168331,0
+SSG.US,D,20071112,000000,4690598,4842848,4630455,4836530,0.103588,0
+SSG.US,D,20071113,000000,4744405,4744405,4570370,4579084,0.103588,0
+SSG.US,D,20071114,000000,4579084,4680895,4490096,4680895,0.155383,0
+SSG.US,D,20071115,000000,4810846,4818836,4649634,4753138,0.207177,0
+SSG.US,D,20071116,000000,4728175,4830994,4725054,4729868,0.116537,0
+SSG.US,D,20071119,000000,4815678,4939083,4741056,4939083,0.168331,0
+SSG.US,D,20071120,000000,4899090,5139602,4791685,5011059,0.18128,0
+SSG.US,D,20071121,000000,5146109,5279941,4976907,5179804,0.246023,0
+SSG.US,D,20071123,000000,5095404,5170616,5016901,5048885,0.0388458,0
+SSG.US,D,20071126,000000,5051338,5314341,4951184,5302468,0.129486,0
+SSG.US,D,20071127,000000,5143617,5295257,5054724,5080163,0.207177,0
+SSG.US,D,20071128,000000,4886968,4919257,4622464,4681142,0.220126,0
+SSG.US,D,20071129,000000,4696914,4725739,4596779,4670487,0.168331,0
+SSG.US,D,20071130,000000,4515803,4798002,4501247,4750455,0.142434,0
+SSG.US,D,20071203,000000,4677013,4714609,4640140,4686526,0.064743,0
+SSG.US,D,20071204,000000,4810846,4871691,4736413,4795090,0.0517944,0
+SSG.US,D,20071205,000000,4591205,4599937,4448411,4490096,0.129486,0
+SSG.US,D,20071206,000000,4432429,4477978,4341748,4362622,0.0517944,0
+SSG.US,D,20071207,000000,4346600,4406020,4321638,4365761,0.116537,0
+SSG.US,D,20071210,000000,4321638,4389030,4290606,4296903,0.0776916,0
+SSG.US,D,20071211,000000,4249641,4491810,4169407,4491810,0.064743,0
+SSG.US,D,20071212,000000,4464431,4498126,3929675,4386100,0.0776916,0
+SSG.US,D,20071213,000000,4395556,4547786,4395556,4454006,0.0517944,0
+SSG.US,D,20071214,000000,4563805,4608937,4510209,4591205,0.103588,0
+SSG.US,D,20071217,000000,4730592,4801122,4691303,4801122,0.116537,0
+SSG.US,D,20071218,000000,4713107,4849373,4696154,4737117,0.142434,0
+SSG.US,D,20071219,000000,4770852,4770852,4644764,4684071,0.0906402,0
+SSG.US,D,20071220,000000,4571074,4631235,4504690,4536674,0.103588,0
+SSG.US,D,20071221,000000,4398732,4454974,4344184,4393862,0.0517944,0
+SSG.US,D,20071224,000000,4305637,4329838,4305637,4305637,0.103588,0
+SSG.US,D,20071226,000000,4289654,4328182,4265663,4265663,0.0388458,0
+SSG.US,D,20071227,000000,4311173,4448411,4311173,4448411,0.103588,0
+SSG.US,D,20071228,000000,4397059,4516526,4397059,4495691,0.142434,0
+SSG.US,D,20071231,000000,4510209,4618354,4477274,4510209,0.064743,0
+SSG.US,D,20080102,000000,4606482,4947093,4590501,4877532,0.27192,0
+SSG.US,D,20080103,000000,4862254,5081400,4844541,5042605,0.258972,0
+SSG.US,D,20080104,000000,5362610,5691292,5311924,5632614,0.621533,0
+SSG.US,D,20080107,000000,5692775,5883077,5550193,5744166,0.64743,0
+SSG.US,D,20080108,000000,5768158,6059338,5591917,6059338,0.517944,0
+SSG.US,D,20080109,000000,6165011,6194064,5832163,5926211,0.543841,0
+SSG.US,D,20080110,000000,5865154,6094955,5852501,5928646,0.336663,0
+SSG.US,D,20080111,000000,6064837,6318212,6033595,6243781,1.29486,0
+SSG.US,D,20080114,000000,6254226,6254226,5772991,5809883,0.569738,0
+SSG.US,D,20080115,000000,6039893,6208867,5856174,6173972,0.453201,0
+SSG.US,D,20080116,000000,6473866,6998215,6473866,6855384,0.945248,0
+SSG.US,D,20080117,000000,6596511,7041577,6542723,6986096,0.582687,0
+SSG.US,D,20080118,000000,6659050,6975669,6523563,6838661,0.504995,0
+SSG.US,D,20080122,000000,7224401,7456865,6574897,7152119,0.673327,0
+SSG.US,D,20080123,000000,7493720,7532971,6596511,6638217,0.893453,0
+SSG.US,D,20080124,000000,6477044,6582945,6244503,6254968,1.21716,0
+SSG.US,D,20080125,000000,6098551,6553111,5853967,6531536,0.517944,0
+SSG.US,D,20080128,000000,6630949,6784149,6370362,6372703,0.375509,0
+SSG.US,D,20080129,000000,6224412,6406495,6224412,6303922,0.258972,0
+SSG.US,D,20080130,000000,6323082,6395306,6053744,6278181,0.621533,0
+SSG.US,D,20080131,000000,6307062,6513861,6093719,6202093,0.258972,0
+SSG.US,D,20080201,000000,6050339,6061735,5663208,5688894,0.401406,0
+SSG.US,D,20080204,000000,5613492,5900525,5613492,5900525,0.142434,0
+SSG.US,D,20080205,000000,5934221,6432846,5934221,6432846,0.336663,0
+SSG.US,D,20080206,000000,6361592,6679922,6247662,6666319,0.246023,0
+SSG.US,D,20080207,000000,6814629,6939786,6347055,6562852,0.569738,0
+SSG.US,D,20080208,000000,6598946,6598946,6327915,6429039,0.194229,0
+SSG.US,D,20080211,000000,6330350,6392624,6045714,6125017,0.27192,0
+SSG.US,D,20080212,000000,6013485,6234077,5909258,6169102,0.401406,0
+SSG.US,D,20080213,000000,6104145,6104145,5743423,5756989,0.349612,0
+SSG.US,D,20080214,000000,5781723,6121117,5777824,6093719,0.479098,0
+SSG.US,D,20080215,000000,6173231,6382445,6093014,6302191,0.440252,0
+SSG.US,D,20080219,000000,6286932,6442605,6155536,6334212,0.27192,0
+SSG.US,D,20080220,000000,6415170,6415170,6072143,6179528,0.258972,0
+SSG.US,D,20080221,000000,5992651,6271672,5845976,6234819,0.36256,0
+SSG.US,D,20080222,000000,6227551,6488117,6153842,6269219,0.414355,0
+SSG.US,D,20080225,000000,6183656,6424151,6116265,6147564,0.310766,0
+SSG.US,D,20080226,000000,6102471,6169844,5772991,5893238,0.401406,0
+SSG.US,D,20080227,000000,6013485,6013485,5729573,5806953,0.258972,0
+SSG.US,D,20080228,000000,5904653,6080876,5877959,6031920,0.207177,0
+SSG.US,D,20080229,000000,6077014,6379343,6077014,6354323,0.349612,0
+SSG.US,D,20080303,000000,6412012,6590936,6267049,6414447,0.246023,0
+SSG.US,D,20080304,000000,6573984,6725491,6348045,6406495,0.427303,0
+SSG.US,D,20080305,000000,6413686,6413686,6169102,6276468,0.194229,0
+SSG.US,D,20080306,000000,6287902,6557240,6275764,6557240,0.479098,0
+SSG.US,D,20080307,000000,6631652,6709470,6255672,6500255,0.543841,0
+SSG.US,D,20080310,000000,6432121,6650070,6373445,6637474,0.621533,0
+SSG.US,D,20080311,000000,6607679,6607679,6141951,6141951,0.349612,0
+SSG.US,D,20080312,000000,6025605,6231661,5839660,6231661,0.297817,0
+SSG.US,D,20080313,000000,6575658,6575658,5953380,6047199,0.388458,0
+SSG.US,D,20080314,000000,5989473,6432121,5965956,6400158,0.543841,0
+SSG.US,D,20080317,000000,6524305,6620541,6244503,6296882,0.64743,0
+SSG.US,D,20080318,000000,6144177,6225401,5851532,5869987,0.323715,0
+SSG.US,D,20080319,000000,5873374,6319162,5853244,6319162,0.233074,0
+SSG.US,D,20080320,000000,6529823,6529823,5967174,6043318,0.880505,0
+SSG.US,D,20080324,000000,5933478,5933478,5567657,5711212,0.323715,0
+SSG.US,D,20080325,000000,5589501,5737830,5438012,5611076,0.246023,0
+SSG.US,D,20080326,000000,5786538,5885247,5736173,5758741,0.220126,0
+SSG.US,D,20080327,000000,5788992,6061735,5788992,6061735,0.168331,0
+SSG.US,D,20080328,000000,6071211,6234077,5889375,6221254,0.349612,0
+SSG.US,D,20080331,000000,6117730,6197964,5999196,6066074,0.246023,0
+SSG.US,D,20080401,000000,5853967,6382445,5590927,5605749,0.27192,0
+SSG.US,D,20080402,000000,5512386,5623177,5455421,5558240,0.349612,0
+SSG.US,D,20080403,000000,5612788,5873374,5347294,5432191,0.194229,0
+SSG.US,D,20080404,000000,5444995,5560143,5314341,5400948,0.18128,0
+SSG.US,D,20080407,000000,5370563,5533982,5198964,5477244,0.284869,0
+SSG.US,D,20080408,000000,5632614,5767416,5625632,5725253,0.310766,0
+SSG.US,D,20080409,000000,5676052,5797002,5595817,5598918,0.155383,0
+SSG.US,D,20080410,000000,5546119,5562102,5220540,5344174,0.388458,0
+SSG.US,D,20080411,000000,5470700,5762583,5452243,5716996,0.504995,0
+SSG.US,D,20080414,000000,5836254,5985610,5743423,5985610,0.479098,0
+SSG.US,D,20080415,000000,5965481,6097866,5825104,5893238,0.492046,0
+SSG.US,D,20080416,000000,5631206,5631206,5292060,5300756,0.725121,0
+SSG.US,D,20080417,000000,5365751,5542943,5365751,5420983,0.233074,0
+SSG.US,D,20080418,000000,5347294,5444995,4814023,5203797,0.569738,0
+SSG.US,D,20080421,000000,5168408,5364037,5080163,5080163,0.168331,0
+SSG.US,D,20080422,000000,5140326,5455421,5140326,5332054,0.466149,0
+SSG.US,D,20080423,000000,5284811,5332054,5023445,5126720,0.336663,0
+SSG.US,D,20080424,000000,5051338,5180547,4858068,4956796,0.284869,0
+SSG.US,D,20080425,000000,5022456,5206955,4986362,4986362,0.686276,0
+SSG.US,D,20080428,000000,5065152,5092359,5004781,5035375,0.129486,0
+SSG.US,D,20080429,000000,5127692,5127692,4951906,4997741,0.0517944,0
+SSG.US,D,20080430,000000,5040912,5211787,4982482,5148526,0.27192,0
+SSG.US,D,20080501,000000,5097115,5239909,4760405,4817371,0.543841,0
+SSG.US,D,20080502,000000,4780308,4891060,4690598,4759436,0.55679,0
+SSG.US,D,20080505,000000,4811586,4876296,4717025,4795567,0.258972,0
+SSG.US,D,20080506,000000,4890395,4910962,4651842,4693738,0.27192,0
+SSG.US,D,20080507,000000,4755554,4798725,4586353,4798725,0.310766,0
+SSG.US,D,20080508,000000,4845244,4850858,4661773,4762366,0.142434,0
+SSG.US,D,20080509,000000,4870986,4923081,4688904,4730592,0.388458,0
+SSG.US,D,20080512,000000,4777873,4805994,4623225,4651346,0.155383,0
+SSG.US,D,20080513,000000,4586353,4636771,4550240,4586353,0.194229,0
+SSG.US,D,20080514,000000,4608937,4608937,4341748,4490096,0.440252,0
+SSG.US,D,20080515,000000,4501247,4501247,4207973,4233394,0.504995,0
+SSG.US,D,20080516,000000,4190984,4343424,4189519,4190984,0.36256,0
+SSG.US,D,20080519,000000,4155804,4250364,4052776,4223938,0.427303,0
+SSG.US,D,20080520,000000,4357047,4490593,4345877,4458114,0.91935,0
+SSG.US,D,20080521,000000,4456402,4602392,4395556,4572787,0.466149,0
+SSG.US,D,20080522,000000,4601629,4601629,4482106,4529405,0.155383,0
+SSG.US,D,20080523,000000,4571796,4732798,4570370,4582205,0.323715,0
+SSG.US,D,20080527,000000,4583175,4625147,4470005,4470005,0.142434,0
+SSG.US,D,20080528,000000,4458114,4593906,4300785,4496662,0.220126,0
+SSG.US,D,20080529,000000,4531823,4582205,4523088,4558212,0.116537,0
+SSG.US,D,20080530,000000,4499781,4499781,4381019,4455698,0.116537,0
+SSG.US,D,20080602,000000,4570370,4626136,4450123,4522120,0.155383,0
+SSG.US,D,20080603,000000,4494968,4667348,4458114,4618850,0.207177,0
+SSG.US,D,20080604,000000,4659339,4659339,4433151,4498126,0.18128,0
+SSG.US,D,20080605,000000,4430488,4470005,4321866,4349758,0.246023,0
+SSG.US,D,20080606,000000,4414011,4602392,4354648,4602392,0.323715,0
+SSG.US,D,20080609,000000,4621723,4853977,4572787,4672904,0.634481,0
+SSG.US,D,20080610,000000,4873385,4899090,4746593,4821994,0.776916,0
+SSG.US,D,20080611,000000,4921598,5133951,4806982,5103471,0.73807,0
+SSG.US,D,20080612,000000,5162834,5195826,4852797,5069490,0.841659,0
+SSG.US,D,20080613,000000,5075522,5110720,4760405,4778822,0.971145,0
+SSG.US,D,20080616,000000,4890395,4890395,4594857,4650623,0.492046,0
+SSG.US,D,20080617,000000,4540556,4783695,4540556,4763563,0.297817,0
+SSG.US,D,20080618,000000,4739572,4979266,4739572,4936419,0.82871,0
+SSG.US,D,20080619,000000,4905368,4972760,4611353,4706618,0.55679,0
+SSG.US,D,20080620,000000,4690598,4943174,4690598,4894942,1.10063,0
+SSG.US,D,20080623,000000,4927934,4978352,4774732,4959974,0.323715,0
+SSG.US,D,20080624,000000,4883773,5037011,4758693,4929608,0.673327,0
+SSG.US,D,20080625,000000,4869521,4869521,4644040,4777129,0.414355,0
+SSG.US,D,20080626,000000,4961628,5228797,4914349,5198964,1.26896,0
+SSG.US,D,20080627,000000,5291090,5422715,5170843,5267821,1.19127,0
+SSG.US,D,20080630,000000,5356732,5517218,5093977,5364037,0.906402,0
+SSG.US,D,20080701,000000,5453006,5629019,5303210,5327183,1.39844,0
+SSG.US,D,20080702,000000,5375453,5669506,5251039,5650594,0.660378,0
+SSG.US,D,20080703,000000,5790685,6069004,5772991,5868979,0.815762,0
+SSG.US,D,20080707,000000,5948547,6000661,5532554,5810816,2.12357,0
+SSG.US,D,20080708,000000,5931062,5971056,5695192,5822003,0.763967,0
+SSG.US,D,20080709,000000,5735452,6235085,5590204,6218056,1.39844,0
+SSG.US,D,20080710,000000,6174714,6309516,5907793,5938102,2.64151,0
+SSG.US,D,20080711,000000,6227551,6414447,5723807,5968639,1.7869,0
+SSG.US,D,20080714,000000,5662467,6184417,5613492,6081600,1.3078,0
+SSG.US,D,20080715,000000,6094461,6274146,5769148,5990197,1.28191,0
+SSG.US,D,20080716,000000,5792169,6083064,5653505,5685508,0.751019,0
+SSG.US,D,20080717,000000,5485997,5710470,5263902,5324043,0.932299,0
+SSG.US,D,20080718,000000,5272672,5612788,5272672,5396269,1.17832,0
+SSG.US,D,20080721,000000,5361602,5505137,5326460,5457153,0.36256,0
+SSG.US,D,20080722,000000,5635088,5940498,5635088,5782714,0.984093,0
+SSG.US,D,20080723,000000,5848431,5848431,5526923,5717719,0.789864,0
+SSG.US,D,20080724,000000,5630255,6107323,5492275,6077755,0.582687,0
+SSG.US,D,20080725,000000,6156279,6160369,5925488,5952657,0.712173,0
+SSG.US,D,20080728,000000,6060765,6144177,5961372,6129850,0.36256,0
+SSG.US,D,20080729,000000,6113830,6246216,5804290,5822707,0.893453,0
+SSG.US,D,20080730,000000,5616650,5880413,5562102,5712906,0.815762,0
+SSG.US,D,20080731,000000,5905376,6214004,5576638,5767416,0.841659,0
+SSG.US,D,20080801,000000,5687924,5971056,5613988,5817873,0.660378,0
+SSG.US,D,20080804,000000,5934221,5934221,5701737,5798715,0.388458,0
+SSG.US,D,20080805,000000,5752880,5772991,5514841,5523574,0.699224,0
+SSG.US,D,20080806,000000,5513110,5698350,5425874,5458846,0.246023,0
+SSG.US,D,20080807,000000,5462709,5552894,5063459,5259773,0.686276,0
+SSG.US,D,20080808,000000,5245502,5299062,5037011,5075522,0.466149,0
+SSG.US,D,20080811,000000,5052309,5052309,4790752,4909782,0.310766,0
+SSG.US,D,20080812,000000,4914349,4959974,4881357,4891783,0.233074,0
+SSG.US,D,20080813,000000,4932006,5005770,4795567,4984918,1.08768,0
+SSG.US,D,20080814,000000,5083569,5083569,4786833,4835769,0.323715,0
+SSG.US,D,20080815,000000,4771574,4876524,4734720,4826827,0.36256,0
+SSG.US,D,20080818,000000,4771574,5034595,4771574,4949491,0.466149,0
+SSG.US,D,20080819,000000,5090610,5162110,4994373,5134694,0.712173,0
+SSG.US,D,20080820,000000,5044318,5238253,5044318,5139602,0.880505,0
+SSG.US,D,20080821,000000,5145120,5306844,5145120,5238939,0.323715,0
+SSG.US,D,20080822,000000,5239909,5239909,5080163,5097115,0.18128,0
+SSG.US,D,20080825,000000,5210114,5285516,5126720,5281596,0.310766,0
+SSG.US,D,20080826,000000,5377642,5472394,5299538,5327183,0.608584,0
+SSG.US,D,20080827,000000,5335935,5354581,5149268,5215689,0.103588,0
+SSG.US,D,20080828,000000,5165268,5185361,5051338,5139602,0.194229,0
+SSG.US,D,20080829,000000,5155545,5406695,5155545,5365751,0.479098,0
+SSG.US,D,20080902,000000,5337591,5586095,5051338,5533240,0.82871,0
+SSG.US,D,20080903,000000,5592659,6064152,5592659,6030932,0.91935,0
+SSG.US,D,20080904,000000,6044041,6502729,5881384,6494720,1.43729,0
+SSG.US,D,20080905,000000,6598946,6654940,6243570,6350213,3.91047,0
+SSG.US,D,20080908,000000,5846698,6582945,5652783,6346333,1.48908,0
+SSG.US,D,20080909,000000,6431399,6876276,6431399,6823419,1.52793,0
+SSG.US,D,20080910,000000,6759148,6859551,6574897,6790199,1.00999,0
+SSG.US,D,20080911,000000,7084024,7084024,6732017,6763086,0.867556,0
+SSG.US,D,20080912,000000,6875533,7106341,6741719,6778537,1.43729,0
+SSG.US,D,20080915,000000,7068726,7279634,6839401,7157694,1.57972,0
+SSG.US,D,20080916,000000,7376631,7695685,6957232,7075538,1.34665,0
+SSG.US,D,20080917,000000,7413448,7601066,7031910,7601066,0.453201,0
+SSG.US,D,20080918,000000,7340500,7916923,6745621,6840143,1.12652,0
+SSG.US,D,20080919,000000,6013485,6819292,5656607,6687191,1.60562,0
+SSG.US,D,20080922,000000,6780971,7289338,6574897,7289338,0.492046,0
+SSG.US,D,20080923,000000,7309239,7491532,7003049,7377334,1.20422,0
+SSG.US,D,20080924,000000,7257088,7346074,7041577,7227541,0.479098,0
+SSG.US,D,20080925,000000,7116731,7315746,6894673,7090303,0.634481,0
+SSG.US,D,20080926,000000,7415902,7487383,6941973,6959667,0.297817,0
+SSG.US,D,20080929,000000,7361353,8690061,6881108,8230745,0.699224,0
+SSG.US,D,20080930,000000,7851988,8247337,7444764,7527415,0.466149,0
+SSG.US,D,20081001,000000,7528140,7851283,7405495,7541019,0.427303,0
+SSG.US,D,20081002,000000,7513869,8519166,7513869,8425442,0.414355,0
+SSG.US,D,20081003,000000,8338852,8642801,7736592,8637967,0.466149,0
+SSG.US,D,20081006,000000,8969065,9966391,8820011,9065243,0.712173,0
+SSG.US,D,20081007,000000,8691526,10299866,8659485,10299866,0.427303,0
+SSG.US,D,20081008,000000,10862154,10862154,9420466,10199121,0.893453,0
+SSG.US,D,20081009,000000,9995177,10919139,9317096,10664089,0.517944,0
+SSG.US,D,20081010,000000,11929307,12347982,10067460,11080311,0.880505,0
+SSG.US,D,20081013,000000,9762695,10343285,8935311,8935311,0.466149,0
+SSG.US,D,20081014,000000,8241134,9889619,8034069,9693838,0.673327,0
+SSG.US,D,20081015,000000,10163066,11282314,9702018,11282314,0.479098,0
+SSG.US,D,20081016,000000,11058487,12224349,10031252,10082528,0.479098,0
+SSG.US,D,20081017,000000,10199121,10795428,9520069,10452458,0.297817,0
+SSG.US,D,20081020,000000,10215066,10289972,9838172,9860834,0.142434,0
+SSG.US,D,20081021,000000,10102886,10800984,10102886,10705072,0.246023,0
+SSG.US,D,20081022,000000,11225310,12107241,10784223,11626902,0.375509,0
+SSG.US,D,20081023,000000,11772129,12989344,11359332,12089832,0.64743,0
+SSG.US,D,20081024,000000,13782382,13951490,11538010,12316170,0.543841,0
+SSG.US,D,20081027,000000,12767972,12833727,11385741,12455444,0.789864,0
+SSG.US,D,20081028,000000,11406613,12363927,10040404,10040404,0.997042,0
+SSG.US,D,20081029,000000,9991335,10850948,9991335,10850948,0.323715,0
+SSG.US,D,20081030,000000,10023223,10364232,9345807,9566855,0.233074,0
+SSG.US,D,20081031,000000,9846183,9846183,8858103,9265763,0.258972,0
+SSG.US,D,20081103,000000,9085201,9461525,8820011,9403799,0.129486,0
+SSG.US,D,20081104,000000,9289888,9289888,8630204,8712132,0.440252,0
+SSG.US,D,20081105,000000,9081282,9749129,8916818,9705862,0.686276,0
+SSG.US,D,20081106,000000,10230440,11271107,9993047,11223827,0.867556,0
+SSG.US,D,20081107,000000,11144353,11144353,10337729,10699250,0.517944,0
+SSG.US,D,20081110,000000,10200682,11241254,10027485,11065032,0.336663,0
+SSG.US,D,20081111,000000,11512343,12027254,10996005,11651103,0.388458,0
+SSG.US,D,20081112,000000,12027254,12654803,11786608,12628374,0.336663,0
+SSG.US,D,20081113,000000,13180940,13871445,10814797,10825014,1.00999,0
+SSG.US,D,20081114,000000,11516434,12664619,11305621,12541139,0.517944,0
+SSG.US,D,20081117,000000,13027625,13149698,12429529,13131947,0.569738,0
+SSG.US,D,20081118,000000,12986889,14416553,12828989,13553020,0.932299,0
+SSG.US,D,20081119,000000,13950519,15290131,13388650,15267165,0.543841,0
+SSG.US,D,20081120,000000,15947187,16437023,14059598,16365807,1.07473,0
+SSG.US,D,20081121,000000,15438155,17039379,14737357,14737357,1.03588,0
+SSG.US,D,20081124,000000,14150296,14406811,12654803,12902659,0.427303,0
+SSG.US,D,20081125,000000,12566805,13811912,12428864,13414412,0.388458,0
+SSG.US,D,20081126,000000,13819827,13869638,11601310,11676122,0.388458,0
+SSG.US,D,20081128,000000,11647107,12056803,11426552,11861192,0.375509,0
+SSG.US,D,20081201,000000,12618082,13789594,11949418,13727683,0.530892,0
+SSG.US,D,20081202,000000,13609928,14140556,12797253,13042902,0.880505,0
+SSG.US,D,20081203,000000,13362889,13850345,11659702,11659702,0.634481,0
+SSG.US,D,20081204,000000,12072080,13255600,11671061,12943472,0.388458,0
+SSG.US,D,20081205,000000,13390116,14025255,11998410,12066601,0.569738,0
+SSG.US,D,20081208,000000,11454617,11786608,11157861,11452886,0.349612,0
+SSG.US,D,20081209,000000,11948676,12081727,9851738,10583797,0.82871,0
+SSG.US,D,20081210,000000,10351314,10967807,9644197,10406585,0.492046,0
+SSG.US,D,20081211,000000,10647080,10904506,9991335,10805646,0.388458,0
+SSG.US,D,20081212,000000,11360892,11360892,9741918,9861402,0.453201,0
+SSG.US,D,20081215,000000,9618531,10473235,9618531,10069190,0.284869,0
+SSG.US,D,20081216,000000,9988976,9988976,8820011,8877738,0.543841,0
+SSG.US,D,20081217,000000,9162392,9325943,8619493,8784681,0.440252,0
+SSG.US,D,20081218,000000,9032461,10102886,8673128,9805466,0.73807,0
+SSG.US,D,20081219,000000,9589668,9674621,9159043,9554260,0.220126,0
+SSG.US,D,20081222,000000,9588927,10405863,9588927,10030738,0.349612,0
+SSG.US,D,20081223,000000,10295623,10550101,9784118,10494411,0.763967,0
+SSG.US,D,20081224,000000,10250797,10477497,10186032,10220469,0.116537,0
+SSG.US,D,20081226,000000,10333639,10546430,10333639,10436095,0.142434,0
+SSG.US,D,20081229,000000,10224066,10756253,10224066,10496866,0.168331,0
+SSG.US,D,20081230,000000,10615515,10615515,9554260,9557437,0.246023,0
+SSG.US,D,20081231,000000,9447123,9667772,9187830,9441072,0.246023,0
+SSG.US,D,20090102,000000,9438618,9601198,8593882,8676153,0.530892,0
+SSG.US,D,20090105,000000,8818033,8853195,8494470,8728343,0.258972,0
+SSG.US,D,20090106,000000,8462981,8515076,7768367,7951400,0.530892,0
+SSG.US,D,20090107,000000,8369523,8925894,8369523,8756311,0.958196,0
+SSG.US,D,20090108,000000,9008335,9179154,8713768,8747882,1.32075,0
+SSG.US,D,20090109,000000,8681157,9353817,8660457,9270652,0.867556,0
+SSG.US,D,20090112,000000,9253243,9992552,9207123,9832617,0.945248,0
+SSG.US,D,20090113,000000,9998621,10190123,9279899,9868919,1.61857,0
+SSG.US,D,20090114,000000,9887070,10787741,9887070,10671282,1.47614,0
+SSG.US,D,20090115,000000,10619282,11151469,10065347,10482311,1.95523,0
+SSG.US,D,20090116,000000,9637500,10350249,9345313,9528346,1.3078,0
+SSG.US,D,20090120,000000,9890761,10787741,9740453,10719779,0.686276,0
+SSG.US,D,20090121,000000,10390147,11206018,10178041,10209511,0.932299,0
+SSG.US,D,20090122,000000,10544127,11184099,10291952,10734506,0.841659,0
+SSG.US,D,20090123,000000,11524672,11624047,9507797,9847096,0.608584,0
+SSG.US,D,20090126,000000,9672490,9952578,9247098,9659247,0.73807,0
+SSG.US,D,20090127,000000,9266486,9362341,8848380,9036132,0.91935,0
+SSG.US,D,20090128,000000,8604766,8824160,8364767,8523409,0.686276,0
+SSG.US,D,20090129,000000,8771912,9449577,8771912,9361103,0.543841,0
+SSG.US,D,20090130,000000,9287186,9901625,9145211,9781664,0.466149,0
+SSG.US,D,20090202,000000,10158652,10215561,9114959,9296909,0.673327,0
+SSG.US,D,20090203,000000,9238612,9689595,9038739,9112581,0.517944,0
+SSG.US,D,20090204,000000,9090682,9093213,8094382,8744611,0.91935,0
+SSG.US,D,20090205,000000,9045856,9045856,7975601,8301714,1.3078,0
+SSG.US,D,20090206,000000,8421676,8421676,7473837,7580499,0.945248,0
+SSG.US,D,20090209,000000,7530783,7793766,7481125,7586587,0.660378,0
+SSG.US,D,20090210,000000,7618077,8387732,7409566,8290850,1.60562,0
+SSG.US,D,20090211,000000,8329759,8839876,8225437,8471392,0.893453,0
+SSG.US,D,20090212,000000,8797352,8969560,8363549,8433852,0.854607,0
+SSG.US,D,20090213,000000,8485794,8505334,7981690,8232610,0.55679,0
+SSG.US,D,20090217,000000,8733156,9267798,8733156,9212032,1.15242,0
+SSG.US,D,20090218,000000,9308914,9495620,8729637,9141710,0.725121,0
+SSG.US,D,20090219,000000,9121010,10122255,9065243,10022823,0.91935,0
+SSG.US,D,20090220,000000,10579289,10627711,9632591,9961083,1.39844,0
+SSG.US,D,20090223,000000,9678712,10879734,9678712,10753894,0.530892,0
+SSG.US,D,20090224,000000,10615515,10641029,9535691,9740453,0.906402,0
+SSG.US,D,20090225,000000,9667772,9898105,8666526,9174398,0.906402,0
+SSG.US,D,20090226,000000,9025250,9547620,8425442,9428971,0.958196,0
+SSG.US,D,20090227,000000,9905315,9927140,9133434,9561776,0.958196,0
+SSG.US,D,20090302,000000,10184167,10496866,9497980,10305346,1.37255,0
+SSG.US,D,20090303,000000,9843499,10627958,9843499,10289498,0.854607,0
+SSG.US,D,20090304,000000,9776832,9959865,9091899,9482378,0.776916,0
+SSG.US,D,20090305,000000,9661701,9884786,9127156,9745362,1.3596,0
+SSG.US,D,20090306,000000,9702838,10379339,9145211,9911443,2.53792,0
+SSG.US,D,20090309,000000,10422949,10422949,9205982,10072539,1.48908,0
+SSG.US,D,20090310,000000,9695550,9710200,8352667,8433852,1.67037,0
+SSG.US,D,20090311,000000,8095620,8322395,7889544,8047064,0.945248,0
+SSG.US,D,20090312,000000,8056881,8161146,7329579,7390197,1.08768,0
+SSG.US,D,20090313,000000,7369592,7563490,7186576,7238690,0.906402,0
+SSG.US,D,20090316,000000,7118690,7708984,6946559,7662408,0.984093,0
+SSG.US,D,20090317,000000,7624127,7710145,7001088,7004988,1.02293,0
+SSG.US,D,20090318,000000,7210817,7210817,6466599,6599897,1.55383,0
+SSG.US,D,20090319,000000,6515097,6855650,6426586,6666547,1.21716,0
+SSG.US,D,20090320,000000,6770812,7352582,6505355,7168386,1.16537,0
+SSG.US,D,20090323,000000,6782931,6856850,6186586,6186586,1.03588,0
+SSG.US,D,20090324,000000,6547784,6625354,6333224,6567172,1.25601,0
+SSG.US,D,20090325,000000,6567172,6865335,6019308,6533267,2.21421,0
+SSG.US,D,20090326,000000,6418139,6418139,5855680,5855680,1.98113,0
+SSG.US,D,20090327,000000,6102928,6162309,5884752,6083558,1.48908,0
+SSG.US,D,20090330,000000,6319924,6761108,6319924,6592648,1.08768,0
+SSG.US,D,20090331,000000,6426586,6516257,6212025,6496908,0.595635,0
+SSG.US,D,20090401,000000,6683500,6759871,6284781,6392624,0.686276,0
+SSG.US,D,20090402,000000,6065332,6119899,5601145,5868979,1.12652,0
+SSG.US,D,20090403,000000,5888406,5998453,5556775,5565946,0.427303,0
+SSG.US,D,20090406,000000,5700519,5937855,5660546,5677992,1.00999,0
+SSG.US,D,20090407,000000,5953856,6134436,5818121,6039893,1.19127,0
+SSG.US,D,20090408,000000,5996285,6105363,5808417,5949004,1.08768,0
+SSG.US,D,20090409,000000,5639901,5669011,5327183,5399959,1.08768,0
+SSG.US,D,20090413,000000,5449656,5696867,5390237,5431430,0.854607,0
+SSG.US,D,20090414,000000,5454450,5589005,5206005,5408655,1.67037,0
+SSG.US,D,20090415,000000,5761118,5848431,5604759,5604759,1.67037,0
+SSG.US,D,20090416,000000,5475095,5629019,5248395,5289587,1.72216,0
+SSG.US,D,20090417,000000,5391474,5484779,5146603,5311429,1.3078,0
+SSG.US,D,20090420,000000,5380514,5813250,5380514,5781723,1.79985,0
+SSG.US,D,20090421,000000,5889603,5955054,5541744,5682330,1.67037,0
+SSG.US,D,20090422,000000,5758741,5905376,5069014,5409643,3.23715,0
+SSG.US,D,20090423,000000,5365979,5785396,5352679,5487196,2.99112,0
+SSG.US,D,20090424,000000,5458142,5649605,5255682,5327183,3.2242,0
+SSG.US,D,20090427,000000,5511435,5533240,5253266,5490810,2.95228,0
+SSG.US,D,20090428,000000,5538072,5688399,5466589,5632614,1.76101,0
+SSG.US,D,20090429,000000,5590204,5624127,5243562,5461738,1.77395,0
+SSG.US,D,20090430,000000,5397486,5484779,4865375,5149040,2.66741,0
+SSG.US,D,20090501,000000,5187833,5296874,5030219,5103964,2.03293,0
+SSG.US,D,20090504,000000,4969620,4969620,4605968,4615709,2.55087,0
+SSG.US,D,20090505,000000,4607186,4888454,4593906,4744176,2.70625,0
+SSG.US,D,20090506,000000,4627792,4899337,4627792,4713867,4.49316,0
+SSG.US,D,20090507,000000,4602392,5246264,4548281,5094414,6.78506,0
+SSG.US,D,20090508,000000,5087203,5512634,4978144,5380514,7.08288,0
+SSG.US,D,20090511,000000,5574470,5629019,5181746,5385348,6.61673,0
+SSG.US,D,20090512,000000,5298092,5749017,5272672,5597472,5.81392,0
+SSG.US,D,20090513,000000,5636248,5815914,5528406,5773239,5.59379,0
+SSG.US,D,20090514,000000,5858134,5860475,5361164,5504167,5.64559,0
+SSG.US,D,20090515,000000,5574470,5658091,5378117,5613246,3.76804,0
+SSG.US,D,20090518,000000,5538072,5538072,5264149,5283594,3.31484,0
+SSG.US,D,20090519,000000,5293279,5387802,4947817,5099323,4.32483,0
+SSG.US,D,20090520,000000,5069014,5106572,4727185,5081152,5.16649,0
+SSG.US,D,20090521,000000,5033892,5419328,5033892,5298092,5.61969,0
+SSG.US,D,20090522,000000,5203531,5427796,5185361,5273852,4.50611,0
+SSG.US,D,20090526,000000,5422981,5546614,4933242,4944163,5.37367,0
+SSG.US,D,20090527,000000,4926011,4963550,4636277,4882346,3.92342,0
+SSG.US,D,20090528,000000,4779318,5053280,4667823,4707798,4.85572,0
+SSG.US,D,20090529,000000,4659339,4896882,4653210,4682360,3.81983,0
+SSG.US,D,20090601,000000,4509010,4560418,4140525,4182992,3.32779,0
+SSG.US,D,20090602,000000,4163547,4450847,4157497,4393862,4.27303,0
+SSG.US,D,20090603,000000,4466600,4647199,4466600,4500524,3.79394,0
+SSG.US,D,20090604,000000,4466600,4527218,4340779,4404765,3.6774,0
+SSG.US,D,20090605,000000,4402367,4586599,4278714,4512664,3.92342,0
+SSG.US,D,20090608,000000,4581748,4681142,4426589,4506593,2.99112,0
+SSG.US,D,20090609,000000,4341748,4341748,4032645,4146577,2.92638,0
+SSG.US,D,20090610,000000,4059302,4259326,3969668,3969668,2.66741,0
+SSG.US,D,20090611,000000,4104186,4170855,4001119,4150267,2.70625,0
+SSG.US,D,20090612,000000,4213263,4360186,4182992,4231452,2.79689,0
+SSG.US,D,20090615,000000,4352651,4486007,4266614,4335699,3.04292,0
+SSG.US,D,20090616,000000,4334481,4501741,4277515,4464184,2.91343,0
+SSG.US,D,20090617,000000,4415665,4556328,4252058,4339351,4.14355,0
+SSG.US,D,20090618,000000,4329630,4490801,4311421,4478739,3.39253,0
+SSG.US,D,20090619,000000,4410853,4441162,4306607,4372078,1.7869,0
+SSG.US,D,20090622,000000,4505356,4648416,4330827,4642346,2.16241,0
+SSG.US,D,20090623,000000,4656921,4812062,4587798,4676309,2.80984,0
+SSG.US,D,20090624,000000,4596284,4596284,4370840,4492038,2.04587,0
+SSG.US,D,20090625,000000,4545407,4584696,4312677,4328450,1.65742,0
+SSG.US,D,20090626,000000,4341748,4401131,4234078,4333282,1.72216,0
+SSG.US,D,20090629,000000,4262941,4353869,4219371,4334481,0.932299,0
+SSG.US,D,20090630,000000,4283567,4409616,4185409,4298103,1.64447,0
+SSG.US,D,20090701,000000,4233622,4241157,4002355,4133276,2.04587,0
+SSG.US,D,20090702,000000,4242374,4287219,4180539,4226620,2.11062,0
+SSG.US,D,20090706,000000,4329630,4449629,4192658,4344184,1.87754,0
+SSG.US,D,20090707,000000,4292072,4558726,4213739,4547786,2.49908,0
+SSG.US,D,20090708,000000,4558726,4785350,4484751,4666587,4.46726,0
+SSG.US,D,20090709,000000,4599937,4610839,4409616,4526971,2.82279,0
+SSG.US,D,20090710,000000,4568392,4604751,4399951,4484751,3.25009,0
+SSG.US,D,20090713,000000,4449629,4609640,4242374,4244809,3.53496,0
+SSG.US,D,20090714,000000,4201144,4254456,4093282,4100551,2.92638,0
+SSG.US,D,20090715,000000,3769644,3824212,3629019,3664181,3.84573,0
+SSG.US,D,20090716,000000,3681208,3706609,3461759,3499337,2.07177,0
+SSG.US,D,20090717,000000,3454472,3581778,3382971,3382971,2.64151,0
+SSG.US,D,20090720,000000,3339344,3435083,3313905,3329659,4.89457,0
+SSG.US,D,20090721,000000,3278725,3483583,3272675,3356277,4.53201,0
+SSG.US,D,20090722,000000,3375683,3375683,3189034,3221779,2.51202,0
+SSG.US,D,20090723,000000,3230285,3283596,3078719,3112682,2.64151,0
+SSG.US,D,20090724,000000,3213274,3289665,3138138,3143010,2.18831,0
+SSG.US,D,20090727,000000,3159924,3229066,3111444,3122386,1.74806,0
+SSG.US,D,20090728,000000,3169628,3214511,3086044,3111444,1.45024,0
+SSG.US,D,20090729,000000,3155110,3201401,3114850,3116316,1.25601,0
+SSG.US,D,20090730,000000,3042379,3140536,2959956,3135685,1.91639,0
+SSG.US,D,20090731,000000,3145406,3155110,3059369,3121148,0.660378,0
+SSG.US,D,20090803,000000,3032694,3127256,3006000,3035111,2.01998,0
+SSG.US,D,20090804,000000,3109068,3111444,3019338,3054460,1.43729,0
+SSG.US,D,20090805,000000,3033893,3155110,3012089,3111444,1.56678,0
+SSG.US,D,20090806,000000,3095729,3231445,3042379,3196303,2.2919,0
+SSG.US,D,20090807,000000,3121148,3258100,3090878,3198738,3.04292,0
+SSG.US,D,20090810,000000,3212095,3284776,3176895,3233880,1.91639,0
+SSG.US,D,20090811,000000,3243583,3318738,3187836,3292062,1.65742,0
+SSG.US,D,20090812,000000,3293280,3307854,3127256,3190271,2.00703,0
+SSG.US,D,20090813,000000,3128454,3206043,3054460,3059369,1.28191,0
+SSG.US,D,20090814,000000,3075142,3230285,3073886,3181785,2.43433,0
+SSG.US,D,20090817,000000,3321172,3361186,3288466,3347829,1.65742,0
+SSG.US,D,20090818,000000,3321172,3321172,3192669,3214511,1.00999,0
+SSG.US,D,20090819,000000,3301785,3315066,3164547,3181785,1.60562,0
+SSG.US,D,20090820,000000,3203589,3221779,3144208,3159924,1.82575,0
+SSG.US,D,20090821,000000,3134542,3202409,3054460,3062965,1.7869,0
+SSG.US,D,20090824,000000,3036327,3138138,2997515,3115097,2.17536,0
+SSG.US,D,20090825,000000,3088422,3138138,3013288,3058152,1.47614,0
+SSG.US,D,20090826,000000,3038764,3065172,2984196,2992663,1.74806,0
+SSG.US,D,20090827,000000,2999969,3088422,2969678,2974511,1.52793,0
+SSG.US,D,20090828,000000,2839938,2862979,2701806,2810866,3.36663,0
+SSG.US,D,20090831,000000,2848443,2917528,2844808,2853314,1.07473,0
+SSG.US,D,20090901,000000,2886002,3020574,2752682,3007219,3.09471,0
+SSG.US,D,20090902,000000,3058152,3102939,2958739,3041162,1.37255,0
+SSG.US,D,20090903,000000,2990303,3072649,2985414,2992663,0.802813,0
+SSG.US,D,20090904,000000,3003604,3003604,2862979,2865414,0.867556,0
+SSG.US,D,20090908,000000,2787863,2871503,2762138,2769654,1.98113,0
+SSG.US,D,20090909,000000,2757554,2814518,2684815,2717522,1.39844,0
+SSG.US,D,20090910,000000,2701806,2735712,2665410,2679964,1.3855,0
+SSG.US,D,20090911,000000,2667826,2790259,2656922,2763585,2.80984,0
+SSG.US,D,20090914,000000,2792677,2806032,2751484,2759990,1.98113,0
+SSG.US,D,20090915,000000,2750286,2752682,2687232,2727244,1.06178,0
+SSG.US,D,20090916,000000,2682400,2769654,2681180,2726026,1.85165,0
+SSG.US,D,20090917,000000,2724791,2850860,2703023,2818133,2.95228,0
+SSG.US,D,20090918,000000,2798784,2825402,2742029,2769654,1.76101,0
+SSG.US,D,20090921,000000,2812083,2820550,2739364,2784209,1.41139,0
+SSG.US,D,20090922,000000,2733257,2772051,2700589,2749086,2.04587,0
+SSG.US,D,20090923,000000,2726026,2766001,2597561,2709037,1.51498,0
+SSG.US,D,20090924,000000,2673914,2858145,2673914,2823004,2.52497,0
+SSG.US,D,20090925,000000,2865414,2895723,2799982,2860524,2.21421,0
+SSG.US,D,20090928,000000,2836361,2836361,2684815,2727244,1.43729,0
+SSG.US,D,20090929,000000,2713907,2816973,2696879,2809648,1.23011,0
+SSG.US,D,20090930,000000,2803577,2864197,2707838,2781736,1.43729,0
+SSG.US,D,20091001,000000,2782973,3026643,2781736,3024189,5.0629,0
+SSG.US,D,20091002,000000,3110284,3110284,2956284,3059369,3.08176,0
+SSG.US,D,20091005,000000,3020574,3061785,2934480,2972095,1.34665,0
+SSG.US,D,20091006,000000,2924777,2924777,2793874,2832707,2.62856,0
+SSG.US,D,20091007,000000,2819351,2889672,2810866,2842373,1.03588,0
+SSG.US,D,20091008,000000,2813262,2934480,2809648,2855768,2.49908,0
+SSG.US,D,20091009,000000,2859345,2859345,2678726,2696879,4.54496,0
+SSG.US,D,20091012,000000,2673914,2673914,2559946,2626633,2.3178,0
+SSG.US,D,20091013,000000,2641188,2654506,2581788,2629030,2.92638,0
+SSG.US,D,20091014,000000,2486029,2584223,2484792,2546665,3.01702,0
+SSG.US,D,20091015,000000,2596362,2644842,2549081,2625415,3.88458,0
+SSG.US,D,20091016,000000,2679964,2793113,2664229,2740601,3.58676,0
+SSG.US,D,20091019,000000,2723611,2764821,2642387,2660537,2.84869,0
+SSG.US,D,20091020,000000,2636317,2711471,2596362,2690884,3.98817,0
+SSG.US,D,20091021,000000,2684815,2806032,2632702,2779377,6.74622,0
+SSG.US,D,20091022,000000,2782973,2865414,2703023,2723611,4.92046,0
+SSG.US,D,20091023,000000,2687232,2872663,2687232,2855768,5.93046,0
+SSG.US,D,20091026,000000,2854512,2904228,2744177,2836361,6.12469,0
+SSG.US,D,20091027,000000,2829035,2949055,2772051,2943023,5.89161,0
+SSG.US,D,20091028,000000,2969678,3127693,2909004,3119968,6.34481,0
+SSG.US,D,20091029,000000,3049666,3065420,2969678,2989047,2.96523,0
+SSG.US,D,20091030,000000,3001149,3180568,2986631,3153892,6.39661,0
+SSG.US,D,20091102,000000,3151457,3233880,3081155,3150259,6.39661,0
+SSG.US,D,20091103,000000,3273912,3321172,3227830,3237514,5.74918,0
+SSG.US,D,20091104,000000,3186637,3193886,3073886,3185400,4.35073,0
+SSG.US,D,20091105,000000,3112682,3134542,2981742,3016903,2.87459,0
+SSG.US,D,20091106,000000,3078719,3096946,2945401,3016675,3.02997,0
+SSG.US,D,20091109,000000,2984196,2984196,2813510,2833887,4.66149,0
+SSG.US,D,20091110,000000,2833887,2858869,2757554,2806032,2.93933,0
+SSG.US,D,20091111,000000,2757554,2762367,2677529,2724791,4.37662,0
+SSG.US,D,20091112,000000,2733257,2774505,2631447,2759990,3.78099,0
+SSG.US,D,20091113,000000,2753861,2781736,2684815,2718759,2.39549,0
+SSG.US,D,20091116,000000,2676311,2676311,2576936,2599939,3.6256,0
+SSG.US,D,20091117,000000,2625415,2648437,2576936,2584223,2.33074,0
+SSG.US,D,20091118,000000,2597561,2653327,2578173,2626633,3.05587,0
+SSG.US,D,20091119,000000,2705383,2887218,2705383,2820550,6.12469,0
+SSG.US,D,20091120,000000,2872663,2889672,2838739,2846026,3.53496,0
+SSG.US,D,20091123,000000,2779377,2812083,2739364,2791477,2.07177,0
+SSG.US,D,20091124,000000,2787863,2813262,2741761,2764821,2.78395,0
+SSG.US,D,20091125,000000,2733257,2763585,2729643,2750286,1.79985,0
+SSG.US,D,20091127,000000,2879950,2917528,2787863,2819351,2.07177,0
+SSG.US,D,20091130,000000,2806032,2882387,2801123,2806032,2.70625,0
+SSG.US,D,20091201,000000,2738147,2741761,2625415,2643623,2.3178,0
+SSG.US,D,20091202,000000,2637516,2637516,2544192,2575719,2.73215,0
+SSG.US,D,20091203,000000,2552678,2572084,2471510,2528456,2.771,0
+SSG.US,D,20091204,000000,2431479,2505416,2378129,2413308,5.41251,0
+SSG.US,D,20091207,000000,2453303,2453303,2356324,2399971,2.49908,0
+SSG.US,D,20091208,000000,2419341,2477542,2408438,2444779,2.53792,0
+SSG.US,D,20091209,000000,2459353,2495713,2421795,2426627,1.98113,0
+SSG.US,D,20091210,000000,2408438,2441201,2381820,2423012,1.48908,0
+SSG.US,D,20091211,000000,2366029,2490898,2366029,2464204,2.04587,0
+SSG.US,D,20091214,000000,2436312,2456918,2399971,2406023,2.38254,0
+SSG.US,D,20091215,000000,2420596,2459353,2386596,2442400,1.73511,0
+SSG.US,D,20091216,000000,2456918,2456918,2372079,2416943,2.86164,0
+SSG.US,D,20091217,000000,2439984,2494495,2427826,2488463,2.49908,0
+SSG.US,D,20091218,000000,2466603,2477542,2393921,2393921,2.01998,0
+SSG.US,D,20091221,000000,2363612,2363612,2278754,2293310,2.75805,0
+SSG.US,D,20091222,000000,2271448,2287260,2246047,2275121,1.45024,0
+SSG.US,D,20091223,000000,2279952,2306648,2242395,2264180,0.984093,0
+SSG.US,D,20091224,000000,2246047,2255713,2201165,2201165,0.958196,0
+SSG.US,D,20091228,000000,2193896,2260584,2178142,2232692,1.3337,0
+SSG.US,D,20091229,000000,2248464,2269070,2213798,2239941,0.932299,0
+SSG.US,D,20091230,000000,2275121,2287260,2176963,2176963,1.76101,0
+SSG.US,D,20091231,000000,2162409,2207215,2147852,2204799,1.91639,0
+SSG.US,D,20100104,000000,2169657,2169657,2102987,2135714,2.56382,0
+SSG.US,D,20100105,000000,2133298,2170874,2105424,2140566,1.43729,0
+SSG.US,D,20100106,000000,2136912,2159953,2118742,2144200,1.7869,0
+SSG.US,D,20100107,000000,2133298,2218154,2133298,2184212,2.83574,0
+SSG.US,D,20100108,000000,2196312,2206016,2121159,2126048,2.27895,0
+SSG.US,D,20100111,000000,2095721,2163131,2086017,2126048,1.64447,0
+SSG.US,D,20100112,000000,2169657,2293310,2159953,2253278,2.266,0
+SSG.US,D,20100113,000000,2239941,2315113,2179398,2192679,2.84869,0
+SSG.US,D,20100114,000000,2247265,2247265,2159953,2180578,2.7451,0
+SSG.US,D,20100115,000000,2193896,2319965,2178142,2316349,3.09471,0
+SSG.US,D,20100119,000000,2353909,2353909,2237562,2250881,2.95228,0
+SSG.US,D,20100120,000000,2263000,2307844,2252060,2254533,1.87754,0
+SSG.US,D,20100121,000000,2267871,2321182,2189082,2288438,3.41843,0
+SSG.US,D,20100122,000000,2315113,2523625,2300559,2499346,6.0211,0
+SSG.US,D,20100125,000000,2466603,2466603,2389031,2426133,2.53792,0
+SSG.US,D,20100126,000000,2473888,2479977,2401188,2470273,2.84869,0
+SSG.US,D,20100127,000000,2499346,2510306,2397517,2410873,2.70625,0
+SSG.US,D,20100128,000000,2408438,2590235,2353909,2518772,6.07289,0
+SSG.US,D,20100129,000000,2492040,2728443,2454483,2685995,4.92046,0
+SSG.US,D,20100201,000000,2681180,2681180,2540538,2558784,2.68036,0
+SSG.US,D,20100202,000000,2545429,2558784,2464204,2487246,3.36663,0
+SSG.US,D,20100203,000000,2486029,2540538,2465423,2493276,1.7869,0
+SSG.US,D,20100204,000000,2545429,2700589,2541755,2689668,3.84573,0
+SSG.US,D,20100205,000000,2701806,2723611,2559946,2573301,2.6933,0
+SSG.US,D,20100208,000000,2563598,2629030,2488463,2591454,3.26304,0
+SSG.US,D,20100209,000000,2506633,2578173,2471510,2526003,1.95523,0
+SSG.US,D,20100210,000000,2522387,2581788,2478741,2510306,1.3596,0
+SSG.US,D,20100211,000000,2493276,2550242,2379365,2403643,1.92934,0
+SSG.US,D,20100212,000000,2448470,2484792,2301034,2350255,3.31484,0
+SSG.US,D,20100216,000000,2289655,2332105,2238760,2254533,1.85165,0
+SSG.US,D,20100217,000000,2214484,2295726,2214484,2249663,1.67037,0
+SSG.US,D,20100218,000000,2276319,2295954,2230255,2236363,2.04587,0
+SSG.US,D,20100219,000000,2263000,2275121,2198767,2233890,1.63152,0
+SSG.US,D,20100222,000000,2206016,2253278,2193896,2235107,0.997042,0
+SSG.US,D,20100223,000000,2229075,2368444,2229075,2332105,2.21421,0
+SSG.US,D,20100224,000000,2329650,2329650,2231454,2270287,1.64447,0
+SSG.US,D,20100225,000000,2328432,2379365,2272685,2278754,2.56382,0
+SSG.US,D,20100226,000000,2299340,2332105,2277575,2289655,1.07473,0
+SSG.US,D,20100301,000000,2267871,2267871,2174509,2180578,1.76101,0
+SSG.US,D,20100302,000000,2172112,2214484,2136912,2195115,1.16537,0
+SSG.US,D,20100303,000000,2191462,2242395,2164824,2226659,1.19127,0
+SSG.US,D,20100304,000000,2229075,2278754,2210887,2224224,1.47614,0
+SSG.US,D,20100305,000000,2196312,2230255,2151505,2169657,1.65742,0
+SSG.US,D,20100308,000000,2153922,2180578,2147852,2174509,1.00999,0
+SSG.US,D,20100309,000000,2181796,2204799,2126048,2168438,2.2919,0
+SSG.US,D,20100310,000000,2169657,2169657,2077512,2099354,1.56678,0
+SSG.US,D,20100311,000000,2123594,2158736,2110256,2122376,1.65742,0
+SSG.US,D,20100312,000000,2096937,2134478,2092087,2124811,0.815762,0
+SSG.US,D,20100315,000000,2143020,2185411,2133298,2159953,0.91935,0
+SSG.US,D,20100316,000000,2156300,2156300,2019349,2020566,2.7192,0
+SSG.US,D,20100317,000000,2019349,2019349,1956104,1967235,1.74806,0
+SSG.US,D,20100318,000000,1987859,2025398,1962402,1993909,1.77395,0
+SSG.US,D,20100319,000000,1993909,2076314,1991513,2047241,3.10766,0
+SSG.US,D,20100322,000000,2079947,2087253,1967235,1968451,1.79985,0
+SSG.US,D,20100323,000000,1963620,1963620,1889710,1896913,2.05882,0
+SSG.US,D,20100324,000000,1905895,1974521,1905895,1963620,1.45024,0
+SSG.US,D,20100325,000000,1934548,1978137,1909053,1972086,1.47614,0
+SSG.US,D,20100326,000000,1967235,2022983,1935728,1991513,1.69626,0
+SSG.US,D,20100329,000000,1979335,1981294,1946629,1969651,0.867556,0
+SSG.US,D,20100330,000000,1956332,1990257,1929658,1955115,0.82871,0
+SSG.US,D,20100331,000000,1979335,1983027,1930856,1973324,1.03588,0
+SSG.US,D,20100401,000000,1934548,1999998,1896913,1970870,1.41139,0
+SSG.US,D,20100405,000000,1947846,1947846,1877559,1884816,1.73511,0
+SSG.US,D,20100406,000000,1886034,1928478,1886034,1905398,1.34665,0
+SSG.US,D,20100407,000000,1905398,1934548,1863011,1895745,1.24306,0
+SSG.US,D,20100408,000000,1904201,1962402,1904201,1930856,1.48908,0
+SSG.US,D,20100409,000000,1916320,1935728,1892092,1892092,0.984093,0
+SSG.US,D,20100412,000000,1889710,1893310,1841200,1870264,0.997042,0
+SSG.US,D,20100413,000000,1879960,1879960,1832707,1835111,0.686276,0
+SSG.US,D,20100414,000000,1753885,1753885,1684826,1694525,3.39253,0
+SSG.US,D,20100415,000000,1687262,1687262,1638755,1653326,2.08472,0
+SSG.US,D,20100416,000000,1679966,1732110,1673917,1694525,3.66445,0
+SSG.US,D,20100419,000000,1700576,1781785,1694525,1715132,2.57677,0
+SSG.US,D,20100420,000000,1695736,1715132,1666640,1679966,1.20422,0
+SSG.US,D,20100421,000000,1660571,1759976,1654535,1722411,2.47318,0
+SSG.US,D,20100422,000000,1762397,1803611,1672709,1677550,2.771,0
+SSG.US,D,20100423,000000,1672709,1716340,1666640,1669041,2.05882,0
+SSG.US,D,20100426,000000,1655731,1677550,1638755,1670252,1.65742,0
+SSG.US,D,20100427,000000,1696946,1769672,1670252,1763614,3.28894,0
+SSG.US,D,20100428,000000,1734516,1804830,1716340,1757556,1.92934,0
+SSG.US,D,20100429,000000,1738146,1757556,1707855,1712711,0.906402,0
+SSG.US,D,20100430,000000,1711470,1842437,1711470,1836345,2.25305,0
+SSG.US,D,20100503,000000,1820596,1820596,1740570,1763614,1.8387,0
+SSG.US,D,20100504,000000,1819376,1928478,1806046,1888453,3.63855,0
+SSG.US,D,20100505,000000,1944232,1980573,1878758,1924824,2.86164,0
+SSG.US,D,20100506,000000,1947846,2318748,1860588,2042408,4.11765,0
+SSG.US,D,20100507,000000,2056945,2256931,2016951,2111474,3.02997,0
+SSG.US,D,20100510,000000,1906617,1944232,1871487,1871487,1.96818,0
+SSG.US,D,20100511,000000,1929658,1949065,1830291,1901788,3.57381,0
+SSG.US,D,20100512,000000,1853315,1877803,1781785,1786624,2.09767,0
+SSG.US,D,20100513,000000,1809666,1892092,1778147,1879960,2.99112,0
+SSG.US,D,20100514,000000,1922371,2054528,1921172,1987859,3.48317,0
+SSG.US,D,20100517,000000,2002338,2064194,1930856,1941777,1.3855,0
+SSG.US,D,20100518,000000,1899368,2065430,1895745,2046517,2.2919,0
+SSG.US,D,20100519,000000,2062994,2118742,1987859,2019862,3.57381,0
+SSG.US,D,20100520,000000,2115146,2194619,2056450,2144200,2.95228,0
+SSG.US,D,20100521,000000,2216918,2239941,2018168,2083619,4.64854,0
+SSG.US,D,20100524,000000,2070263,2144200,2053330,2144200,1.23011,0
+SSG.US,D,20100525,000000,2248464,2296944,2107878,2113929,2.86164,0
+SSG.US,D,20100526,000000,2047241,2124811,1986623,2121159,1.47614,0
+SSG.US,D,20100527,000000,2026635,2026635,1916320,1917519,1.60562,0
+SSG.US,D,20100528,000000,1927241,2022983,1919992,1976939,1.63152,0
+SSG.US,D,20100601,000000,2014515,2055745,1933311,2053330,1.13947,0
+SSG.US,D,20100602,000000,2020566,2044596,1921172,1926043,1.12652,0
+SSG.US,D,20100603,000000,1898145,1949065,1876341,1886034,1.64447,0
+SSG.US,D,20100604,000000,1963620,2065430,1919992,2042408,2.58972,0
+SSG.US,D,20100607,000000,2035140,2194372,2014515,2191462,1.59267,0
+SSG.US,D,20100608,000000,2181796,2303013,2178142,2202401,2.48613,0
+SSG.US,D,20100609,000000,2164824,2264180,2086017,2246047,1.89049,0
+SSG.US,D,20100610,000000,2150269,2172112,2090887,2093323,1.3078,0
+SSG.US,D,20100611,000000,2140566,2152724,2044805,2051350,1.28191,0
+SSG.US,D,20100614,000000,1999998,2033923,1957570,2027852,2.48613,0
+SSG.US,D,20100615,000000,1985444,1995088,1839952,1853315,2.58972,0
+SSG.US,D,20100616,000000,1882380,1905398,1821778,1843586,1.51498,0
+SSG.US,D,20100617,000000,1829092,1895745,1808448,1838785,1.82575,0
+SSG.US,D,20100618,000000,1838785,1872684,1812086,1849645,0.582687,0
+SSG.US,D,20100621,000000,1807230,1904201,1792698,1878758,1.19127,0
+SSG.US,D,20100622,000000,1880710,1951518,1841200,1944232,1.13947,0
+SSG.US,D,20100623,000000,1935728,1996345,1903021,1947846,1.87754,0
+SSG.US,D,20100624,000000,1951518,2060540,1951518,2043568,1.95523,0
+SSG.US,D,20100625,000000,2036339,2116325,2032704,2054528,2.14946,0
+SSG.US,D,20100628,000000,2031467,2073934,1983027,2021326,1.08768,0
+SSG.US,D,20100629,000000,2086017,2199985,2086017,2178142,2.64151,0
+SSG.US,D,20100630,000000,2164824,2267376,2119979,2255713,1.17832,0
+SSG.US,D,20100701,000000,2247265,2369644,2209689,2270287,1.89049,0
+SSG.US,D,20100702,000000,2247265,2357543,2241158,2290855,2.04587,0
+SSG.US,D,20100706,000000,2209689,2319965,2174509,2272685,1.37255,0
+SSG.US,D,20100707,000000,2272685,2272685,2061757,2067828,1.15242,0
+SSG.US,D,20100708,000000,2046024,2133298,2026635,2076314,1.13947,0
+SSG.US,D,20100709,000000,2084798,2094541,2025398,2026635,0.867556,0
+SSG.US,D,20100712,000000,2039954,2039954,1966760,1980573,0.880505,0
+SSG.US,D,20100713,000000,1912686,1945392,1875105,1900600,2.11062,0
+SSG.US,D,20100714,000000,1810864,1897643,1781785,1887252,2.00703,0
+SSG.US,D,20100715,000000,1898145,1950282,1870264,1881164,1.42434,0
+SSG.US,D,20100716,000000,1904201,1987859,1896913,1979335,1.29486,0
+SSG.US,D,20100719,000000,1973324,1973324,1879960,1882380,1.74806,0
+SSG.US,D,20100720,000000,1983027,2010901,1886034,1890889,1.7869,0
+SSG.US,D,20100721,000000,1869066,1969651,1869066,1959966,1.61857,0
+SSG.US,D,20100722,000000,1915160,1916320,1825902,1842437,0.841659,0
+SSG.US,D,20100723,000000,1869066,1892580,1831473,1836345,1.59267,0
+SSG.US,D,20100726,000000,1822980,1863271,1798753,1799244,0.854607,0
+SSG.US,D,20100727,000000,1796351,1835111,1783001,1819376,1.91639,0
+SSG.US,D,20100728,000000,1837529,1888453,1809666,1876341,1.04883,0
+SSG.US,D,20100729,000000,1864191,1995088,1858137,1952737,1.73511,0
+SSG.US,D,20100730,000000,1995088,2045567,1967235,2002338,1.74806,0
+SSG.US,D,20100802,000000,1949065,1984188,1899368,1922371,1.39844,0
+SSG.US,D,20100803,000000,1928478,1990257,1928478,1964781,0.841659,0
+SSG.US,D,20100804,000000,1955115,1990257,1928478,1932093,1.23011,0
+SSG.US,D,20100805,000000,1957570,1968451,1919992,1939380,0.776916,0
+SSG.US,D,20100806,000000,1974521,1987859,1911487,1941777,1.3855,0
+SSG.US,D,20100809,000000,1924824,1967235,1900600,1918755,0.479098,0
+SSG.US,D,20100810,000000,1987859,2060540,1983027,2029052,1.77395,0
+SSG.US,D,20100811,000000,2098156,2187884,2098156,2161189,2.51202,0
+SSG.US,D,20100812,000000,2256931,2278051,2176963,2206016,2.17536,0
+SSG.US,D,20100813,000000,2214484,2248464,2168438,2248464,0.971145,0
+SSG.US,D,20100816,000000,2272685,2282389,2180578,2210887,1.20422,0
+SSG.US,D,20100817,000000,2172112,2185411,2110256,2162903,2.40844,0
+SSG.US,D,20100818,000000,2152724,2176449,2094997,2118742,1.8128,0
+SSG.US,D,20100819,000000,2166004,2230255,2151505,2213322,1.68331,0
+SSG.US,D,20100820,000000,2218154,2242395,2169657,2203600,1.46319,0
+SSG.US,D,20100823,000000,2180578,2259348,2167259,2255713,1.07473,0
+SSG.US,D,20100824,000000,2321182,2356324,2272685,2318748,2.58972,0
+SSG.US,D,20100825,000000,2351492,2395082,2272685,2299340,2.03293,0
+SSG.US,D,20100826,000000,2263000,2392723,2260584,2378129,1.46319,0
+SSG.US,D,20100827,000000,2358760,2475107,2276319,2293310,3.32779,0
+SSG.US,D,20100830,000000,2311460,2412072,2311460,2410873,1.43729,0
+SSG.US,D,20100831,000000,2421795,2518772,2396299,2499346,2.65446,0
+SSG.US,D,20100901,000000,2402408,2425391,2310262,2353909,5.39956,0
+SSG.US,D,20100902,000000,2336897,2344243,2271448,2272685,1.43729,0
+SSG.US,D,20100903,000000,2209689,2277575,2174509,2201165,3.23715,0
+SSG.US,D,20100907,000000,2221809,2305429,2214484,2294508,1.41139,0
+SSG.US,D,20100908,000000,2284842,2357543,2284842,2307844,2.00703,0
+SSG.US,D,20100909,000000,2265417,2303013,2252060,2300559,1.21716,0
+SSG.US,D,20100910,000000,2307844,2397517,2287260,2336897,1.68331,0
+SSG.US,D,20100913,000000,2273902,2281171,2179398,2186627,1.59267,0
+SSG.US,D,20100914,000000,2185411,2233890,2102987,2121159,2.42138,0
+SSG.US,D,20100915,000000,2155140,2184212,2118742,2123594,1.41139,0
+SSG.US,D,20100916,000000,2141783,2156300,2084798,2086017,0.984093,0
+SSG.US,D,20100917,000000,2065430,2115146,2053330,2094541,1.07473,0
+SSG.US,D,20100920,000000,2094541,2127228,2061757,2069083,0.751019,0
+SSG.US,D,20100921,000000,2069083,2084798,2022983,2060540,1.50203,0
+SSG.US,D,20100922,000000,2084798,2135714,2056945,2104225,2.60266,0
+SSG.US,D,20100923,000000,2152724,2170874,2018168,2092087,1.67037,0
+SSG.US,D,20100924,000000,2042408,2047241,1939380,1944232,2.92638,0
+SSG.US,D,20100927,000000,1951518,1976939,1933311,1968451,0.686276,0
+SSG.US,D,20100928,000000,1961166,2002338,1893310,1910290,1.98113,0
+SSG.US,D,20100929,000000,1907853,1921172,1871487,1909053,1.10063,0
+SSG.US,D,20100930,000000,1886034,1953878,1850895,1922371,1.72216,0
+SSG.US,D,20101001,000000,1883599,1947846,1877559,1919992,1.51498,0
+SSG.US,D,20101004,000000,1921172,2012099,1921172,1978137,1.82575,0
+SSG.US,D,20101005,000000,1945392,1945392,1881164,1892092,2.82279,0
+SSG.US,D,20101006,000000,1889710,1955115,1878758,1916320,1.39844,0
+SSG.US,D,20101007,000000,1904201,1947846,1887252,1905398,0.789864,0
+SSG.US,D,20101008,000000,1909053,1951518,1858137,1865429,1.00999,0
+SSG.US,D,20101011,000000,1853315,1864191,1814503,1848476,1.41139,0
+SSG.US,D,20101012,000000,1852099,1878758,1804830,1819376,1.74806,0
+SSG.US,D,20101013,000000,1808448,1859356,1789061,1859356,1.74806,0
+SSG.US,D,20101014,000000,1859356,1875105,1822980,1858137,1.21716,0
+SSG.US,D,20101015,000000,1839952,1878758,1827851,1838785,0.699224,0
+SSG.US,D,20101018,000000,1853315,1887252,1853315,1859356,0.673327,0
+SSG.US,D,20101019,000000,1913923,1933311,1836345,1895745,1.17832,0
+SSG.US,D,20101020,000000,1892092,1895745,1832707,1854534,0.673327,0
+SSG.US,D,20101021,000000,1846026,1894512,1839952,1861810,0.815762,0
+SSG.US,D,20101022,000000,1848476,1854534,1797554,1807230,0.73807,0
+SSG.US,D,20101025,000000,1776928,1789061,1755140,1778147,1.43729,0
+SSG.US,D,20101026,000000,1795098,1824183,1768451,1779365,0.595635,0
+SSG.US,D,20101027,000000,1786624,1786624,1689682,1693297,1.06178,0
+SSG.US,D,20101028,000000,1692071,1726025,1666640,1676324,1.07473,0
+SSG.US,D,20101029,000000,1682406,1682406,1637510,1663025,0.893453,0
+SSG.US,D,20101101,000000,1643580,1678725,1630281,1655731,0.932299,0
+SSG.US,D,20101102,000000,1631476,1648470,1624223,1641176,0.673327,0
+SSG.US,D,20101103,000000,1630281,1659361,1608477,1613299,0.751019,0
+SSG.US,D,20101104,000000,1585429,1585429,1513909,1521206,2.55087,0
+SSG.US,D,20101105,000000,1509068,1516332,1476305,1486041,1.11358,0
+SSG.US,D,20101108,000000,1493318,1493318,1463038,1482418,0.427303,0
+SSG.US,D,20101109,000000,1479972,1520019,1473914,1505414,1.16537,0
+SSG.US,D,20101110,000000,1509068,1549065,1505414,1510293,1.7869,0
+SSG.US,D,20101111,000000,1575747,1610871,1528475,1530910,1.67037,0
+SSG.US,D,20101112,000000,1530910,1545416,1472712,1522402,1.25601,0
+SSG.US,D,20101115,000000,1517539,1550295,1500575,1544221,0.712173,0
+SSG.US,D,20101116,000000,1563589,1606053,1545416,1581809,1.60562,0
+SSG.US,D,20101117,000000,1591505,1598781,1553898,1582992,0.815762,0
+SSG.US,D,20101118,000000,1553898,1559990,1527245,1538155,1.65742,0
+SSG.US,D,20101119,000000,1547836,1547836,1493318,1500575,0.699224,0
+SSG.US,D,20101122,000000,1507872,1510293,1464218,1469063,1.08768,0
+SSG.US,D,20101123,000000,1501807,1505414,1478747,1489671,1.17832,0
+SSG.US,D,20101124,000000,1466638,1471533,1414571,1421805,1.56678,0
+SSG.US,D,20101126,000000,1436364,1448465,1423011,1436364,0.220126,0
+SSG.US,D,20101129,000000,1465421,1471533,1435155,1443624,1.26896,0
+SSG.US,D,20101130,000000,1467845,1486041,1463038,1473914,0.958196,0
+SSG.US,D,20101201,000000,1429062,1432707,1381796,1398730,2.34369,0
+SSG.US,D,20101202,000000,1386659,1389086,1347868,1350257,1.02293,0
+SSG.US,D,20101203,000000,1364851,1364851,1327251,1334523,0.815762,0
+SSG.US,D,20101206,000000,1329698,1352708,1329698,1334523,0.36256,0
+SSG.US,D,20101207,000000,1312670,1333286,1298183,1330882,0.906402,0
+SSG.US,D,20101208,000000,1333286,1335726,1305443,1309066,1.67037,0
+SSG.US,D,20101209,000000,1299408,1309066,1287257,1307867,0.453201,0
+SSG.US,D,20101210,000000,1302996,1309066,1293293,1304226,1.15242,0
+SSG.US,D,20101213,000000,1286040,1335726,1286040,1332092,1.3337,0
+SSG.US,D,20101214,000000,1330882,1353927,1327251,1346658,0.997042,0
+SSG.US,D,20101215,000000,1357582,1374516,1343008,1369654,1.13947,0
+SSG.US,D,20101216,000000,1361180,1379372,1355152,1357582,0.466149,0
+SSG.US,D,20101217,000000,1350257,1357582,1338176,1344204,0.401406,0
+SSG.US,D,20101220,000000,1334523,1364851,1334523,1358786,0.466149,0
+SSG.US,D,20101221,000000,1347868,1347868,1339413,1345425,0.673327,0
+SSG.US,D,20101222,000000,1355152,1376979,1355152,1356354,1.46319,0
+SSG.US,D,20101223,000000,1358786,1372081,1358786,1366038,0.323715,0
+SSG.US,D,20101227,000000,1375754,1393912,1353927,1358786,0.504995,0
+SSG.US,D,20101228,000000,1359953,1373319,1350257,1362397,0.388458,0
+SSG.US,D,20101229,000000,1355152,1367286,1352708,1357582,0.297817,0
+SSG.US,D,20101230,000000,1357582,1359953,1345425,1349093,0.893453,0
+SSG.US,D,20101231,000000,1358786,1363615,1352708,1353927,0.207177,0
+SSG.US,D,20110103,000000,1343008,1353927,1317563,1344204,0.945248,0
+SSG.US,D,20110104,000000,1330882,1353927,1321163,1332092,0.207177,0
+SSG.US,D,20110105,000000,1343008,1356354,1324839,1330882,0.36256,0
+SSG.US,D,20110106,000000,1333286,1333286,1301763,1306669,0.530892,0
+SSG.US,D,20110107,000000,1299408,1345425,1293293,1306669,0.466149,0
+SSG.US,D,20110110,000000,1317563,1322411,1278760,1284796,0.479098,0
+SSG.US,D,20110111,000000,1272683,1288484,1260591,1266656,0.504995,0
+SSG.US,D,20110112,000000,1250918,1262981,1226628,1227851,2.266,0
+SSG.US,D,20110113,000000,1233938,1238756,1216947,1224228,0.867556,0
+SSG.US,D,20110114,000000,1215726,1225426,1180573,1184248,1.90344,0
+SSG.US,D,20110118,000000,1190273,1192726,1178145,1179339,1.34665,0
+SSG.US,D,20110119,000000,1199995,1226628,1186623,1216947,0.867556,0
+SSG.US,D,20110120,000000,1231503,1284796,1231503,1248471,1.87754,0
+SSG.US,D,20110121,000000,1227851,1267877,1224228,1265438,1.85165,0
+SSG.US,D,20110124,000000,1253281,1254510,1204812,1204812,1.26896,0
+SSG.US,D,20110125,000000,1206023,1230308,1206023,1210912,1.00999,0
+SSG.US,D,20110126,000000,1199995,1214519,1186623,1191509,1.02293,0
+SSG.US,D,20110127,000000,1185448,1185448,1151520,1159994,1.03588,0
+SSG.US,D,20110128,000000,1157536,1230308,1156344,1216947,1.64447,0
+SSG.US,D,20110131,000000,1208466,1235133,1192726,1215726,1.37255,0
+SSG.US,D,20110201,000000,1193967,1195147,1149066,1161212,0.595635,0
+SSG.US,D,20110202,000000,1172102,1172102,1141781,1152711,0.375509,0
+SSG.US,D,20110203,000000,1156344,1174545,1146645,1153905,0.336663,0
+SSG.US,D,20110204,000000,1147825,1153905,1117543,1118752,2.95228,0
+SSG.US,D,20110207,000000,1109072,1129636,1100575,1122405,0.466149,0
+SSG.US,D,20110208,000000,1129636,1141781,1124852,1127257,0.608584,0
+SSG.US,D,20110209,000000,1129636,1144232,1126066,1138159,0.414355,0
+SSG.US,D,20110210,000000,1158777,1166023,1121195,1123624,0.427303,0
+SSG.US,D,20110211,000000,1136964,1136964,1100575,1110274,0.725121,0
+SSG.US,D,20110214,000000,1112717,1112717,1081164,1098170,0.427303,0
+SSG.US,D,20110215,000000,1104262,1127257,1104262,1115145,0.27192,0
+SSG.US,D,20110216,000000,1107839,1111499,1087302,1094517,3.54791,0
+SSG.US,D,20110218,000000,1063006,1075125,1061795,1067899,0.297817,0
+SSG.US,D,20110222,000000,1103036,1141781,1090876,1139370,2.2401,0
+SSG.US,D,20110223,000000,1145463,1214519,1141781,1185448,2.99112,0
+SSG.US,D,20110224,000000,1190273,1203626,1152711,1162396,1.42434,0
+SSG.US,D,20110225,000000,1139370,1139370,1100084,1102055,3.87163,0
+SSG.US,D,20110228,000000,1096952,1148322,1090396,1126298,1.34665,0
+SSG.US,D,20110301,000000,1112231,1164835,1112231,1160728,1.23011,0
+SSG.US,D,20110302,000000,1148069,1161692,1105186,1133320,3.66445,0
+SSG.US,D,20110303,000000,1098645,1106637,1084596,1090876,2.51202,0
+SSG.US,D,20110304,000000,1090876,1124111,1088690,1111984,9.56901,0
+SSG.US,D,20110307,000000,1106142,1190763,1104262,1167955,2.42138,0
+SSG.US,D,20110308,000000,1163377,1187864,1152970,1168929,0.73807,0
+SSG.US,D,20110309,000000,1187118,1230544,1177917,1221579,4.29893,0
+SSG.US,D,20110310,000000,1251652,1279994,1244319,1274882,14.852,0
+SSG.US,D,20110311,000000,1297438,1297438,1246777,1255735,6.04699,0
+SSG.US,D,20110314,000000,1270307,1277303,1236309,1259152,4.98521,0
+SSG.US,D,20110315,000000,1345186,1357100,1287985,1303251,10.074,0
+SSG.US,D,20110316,000000,1318795,1372588,1277552,1354916,5.69738,0
+SSG.US,D,20110317,000000,1308597,1341072,1301086,1334025,2.97817,0
+SSG.US,D,20110318,000000,1306425,1333286,1295238,1326505,6.51314,0
+SSG.US,D,20110321,000000,1292554,1306916,1259395,1277060,6.4743,0
+SSG.US,D,20110322,000000,1283391,1298411,1274882,1291843,1.28191,0
+SSG.US,D,20110323,000000,1305189,1313179,1260827,1266904,4.6097,0
+SSG.US,D,20110324,000000,1236309,1251162,1206513,1216187,3.66445,0
+SSG.US,D,20110325,000000,1213077,1218176,1191745,1216434,3.48317,0
+SSG.US,D,20110328,000000,1210912,1220578,1190273,1217432,1.63152,0
+SSG.US,D,20110329,000000,1224935,1246289,1203626,1204101,2.57677,0
+SSG.US,D,20110330,000000,1192233,1218412,1183990,1200953,1.69626,0
+SSG.US,D,20110331,000000,1203389,1232982,1200722,1217432,1.8387,0
+SSG.US,D,20110401,000000,1196328,1263943,1195368,1255488,6.20238,0
+SSG.US,D,20110404,000000,1245316,1297201,1245316,1279502,3.76804,0
+SSG.US,D,20110405,000000,1258171,1258171,1219615,1240975,5.23123,0
+SSG.US,D,20110406,000000,1214053,1234152,1211140,1215224,3.1724,0
+SSG.US,D,20110407,000000,1212123,1241210,1208466,1216187,3.13356,0
+SSG.US,D,20110408,000000,1201452,1241210,1199014,1229822,5.29597,0
+SSG.US,D,20110411,000000,1227127,1254510,1222789,1245560,2.68036,0
+SSG.US,D,20110412,000000,1257919,1302754,1257919,1292319,5.65854,0
+SSG.US,D,20110413,000000,1280739,1299408,1268825,1284092,6.13763,0
+SSG.US,D,20110414,000000,1306669,1322616,1287257,1287257,8.54607,0
+SSG.US,D,20110415,000000,1282399,1305443,1262292,1268345,1.63152,0
+SSG.US,D,20110418,000000,1296698,1322152,1293544,1302274,3.7033,0
+SSG.US,D,20110419,000000,1301763,1308812,1281950,1286759,2.99112,0
+SSG.US,D,20110420,000000,1191997,1200471,1155143,1157080,9.15466,0
+SSG.US,D,20110421,000000,1145215,1166023,1141781,1145713,4.67444,0
+SSG.US,D,20110425,000000,1143243,1149066,1126298,1128247,2.25305,0
+SSG.US,D,20110426,000000,1128479,1131349,1084832,1089680,3.14651,0
+SSG.US,D,20110427,000000,1093550,1107839,1083614,1086796,2.60266,0
+SSG.US,D,20110428,000000,1094517,1103036,1081164,1091359,1.70921,0
+SSG.US,D,20110429,000000,1090396,1090396,1071731,1071731,1.96818,0
+SSG.US,D,20110502,000000,1070021,1099826,1065699,1095015,1.61857,0
+SSG.US,D,20110503,000000,1105663,1124600,1099826,1107633,2.3178,0
+SSG.US,D,20110504,000000,1087778,1128011,1075623,1088930,4.00111,0
+SSG.US,D,20110505,000000,1098406,1100575,1058392,1081396,3.87163,0
+SSG.US,D,20110506,000000,1063508,1082135,1049710,1076597,4.82982,0
+SSG.US,D,20110509,000000,1076361,1102801,1076361,1087534,0.893453,0
+SSG.US,D,20110510,000000,1078086,1084098,1064946,1072229,0.997042,0
+SSG.US,D,20110511,000000,1070989,1090640,1048233,1075855,1.50203,0
+SSG.US,D,20110512,000000,1082381,1088690,1041189,1048728,1.60562,0
+SSG.US,D,20110513,000000,1055771,1078086,1049203,1075623,1.3596,0
+SSG.US,D,20110516,000000,1076361,1095750,1054306,1094277,2.36959,0
+SSG.US,D,20110517,000000,1112717,1144971,1111499,1118041,5.02405,0
+SSG.US,D,20110518,000000,1112231,1112231,1065437,1072911,2.65446,0
+SSG.US,D,20110519,000000,1088505,1114654,1087302,1092823,2.07177,0
+SSG.US,D,20110520,000000,1092823,1117086,1090141,1106879,2.2401,0
+SSG.US,D,20110523,000000,1136006,1150054,1136006,1147118,2.79689,0
+SSG.US,D,20110524,000000,1141781,1168458,1134803,1166524,1.89049,0
+SSG.US,D,20110525,000000,1180821,1181065,1144232,1154400,1.23011,0
+SSG.US,D,20110526,000000,1161448,1166760,1139370,1145713,1.17832,0
+SSG.US,D,20110527,000000,1133071,1139142,1123136,1133571,0.64743,0
+SSG.US,D,20110531,000000,1110274,1120237,1099826,1100312,1.8387,0
+SSG.US,D,20110601,000000,1108817,1168210,1106389,1167955,1.54088,0
+SSG.US,D,20110602,000000,1162167,1172354,1140830,1160728,0.984093,0
+SSG.US,D,20110603,000000,1187864,1213326,1172102,1210430,2.00703,0
+SSG.US,D,20110606,000000,1213817,1222789,1202415,1220578,2.58972,0
+SSG.US,D,20110607,000000,1206513,1206513,1176699,1202883,1.7869,0
+SSG.US,D,20110608,000000,1212123,1254263,1212123,1245560,2.42138,0
+SSG.US,D,20110609,000000,1245560,1257204,1228085,1241702,1.11358,0
+SSG.US,D,20110610,000000,1247759,1301763,1247759,1283391,1.32075,0
+SSG.US,D,20110613,000000,1283133,1315877,1267877,1304473,2.34369,0
+SSG.US,D,20110614,000000,1274141,1276314,1243580,1258414,2.66741,0
+SSG.US,D,20110615,000000,1281474,1305671,1260328,1304473,2.87459,0
+SSG.US,D,20110616,000000,1299152,1349565,1293544,1330395,2.18831,0
+SSG.US,D,20110617,000000,1299408,1367518,1299408,1356354,2.73215,0
+SSG.US,D,20110620,000000,1365099,1367286,1341543,1350745,1.56678,0
+SSG.US,D,20110621,000000,1333286,1352708,1288720,1295017,3.08176,0
+SSG.US,D,20110622,000000,1298183,1311942,1285538,1311208,1.61857,0
+SSG.US,D,20110623,000000,1338922,1350992,1266421,1270059,1.74806,0
+SSG.US,D,20110624,000000,1275617,1327251,1275617,1326505,1.72216,0
+SSG.US,D,20110627,000000,1327251,1347362,1294511,1307867,1.41139,0
+SSG.US,D,20110628,000000,1306669,1308114,1282151,1284328,1.06178,0
+SSG.US,D,20110629,000000,1276568,1294248,1271998,1286040,1.3855,0
+SSG.US,D,20110630,000000,1284796,1284796,1210430,1217675,3.48317,0
+SSG.US,D,20110701,000000,1190273,1222039,1164373,1168929,2.52497,0
+SSG.US,D,20110705,000000,1160481,1193716,1160481,1184984,0.763967,0
+SSG.US,D,20110706,000000,1187864,1207012,1177186,1185448,0.841659,0
+SSG.US,D,20110707,000000,1164587,1165093,1120952,1134054,1.32075,0
+SSG.US,D,20110708,000000,1160222,1183990,1153669,1161448,1.32075,0
+SSG.US,D,20110711,000000,1190273,1203626,1160222,1195573,1.95523,0
+SSG.US,D,20110712,000000,1225665,1277552,1225665,1269806,2.771,0
+SSG.US,D,20110713,000000,1257204,1285039,1238265,1273658,1.8387,0
+SSG.US,D,20110714,000000,1268345,1311460,1244319,1304953,1.51498,0
+SSG.US,D,20110715,000000,1292106,1316117,1288228,1294035,1.68331,0
+SSG.US,D,20110718,000000,1304226,1342267,1295238,1323130,1.60562,0
+SSG.US,D,20110719,000000,1287494,1294511,1228824,1233938,1.91639,0
+SSG.US,D,20110720,000000,1224228,1253049,1222039,1240975,1.73511,0
+SSG.US,D,20110721,000000,1278293,1286512,1228321,1231503,1.69626,0
+SSG.US,D,20110722,000000,1212123,1214771,1169682,1177186,2.35664,0
+SSG.US,D,20110725,000000,1204573,1217188,1187118,1203389,1.24306,0
+SSG.US,D,20110726,000000,1196570,1197545,1171136,1194664,0.82871,0
+SSG.US,D,20110727,000000,1224228,1276568,1224228,1267401,2.40844,0
+SSG.US,D,20110728,000000,1273902,1290911,1231503,1270552,1.02293,0
+SSG.US,D,20110729,000000,1302274,1312183,1259152,1288947,2.14946,0
+SSG.US,D,20110801,000000,1258171,1328233,1248471,1294511,4.01406,0
+SSG.US,D,20110802,000000,1318541,1367518,1302274,1367518,1.24306,0
+SSG.US,D,20110803,000000,1366522,1406058,1320908,1325554,2.35664,0
+SSG.US,D,20110804,000000,1369152,1471533,1358998,1470550,2.18831,0
+SSG.US,D,20110805,000000,1448465,1594187,1418138,1516332,21.0026,0
+SSG.US,D,20110808,000000,1636827,1656941,1544221,1653326,12.8579,0
+SSG.US,D,20110809,000000,1596821,1723637,1537421,1537421,3.71624,0
+SSG.US,D,20110810,000000,1611833,1636598,1517317,1605079,2.13651,0
+SSG.US,D,20110811,000000,1580104,1580104,1427826,1441417,0.64743,0
+SSG.US,D,20110812,000000,1442160,1479489,1422529,1467845,0.906402,0
+SSG.US,D,20110815,000000,1458141,1458141,1418871,1418871,0.712173,0
+SSG.US,D,20110816,000000,1446044,1487005,1418138,1465901,1.90344,0
+SSG.US,D,20110817,000000,1478534,1508588,1425462,1477788,0.91935,0
+SSG.US,D,20110818,000000,1563099,1656221,1563099,1634402,1.3078,0
+SSG.US,D,20110819,000000,1671006,1708362,1582503,1703978,2.16241,0
+SSG.US,D,20110822,000000,1619105,1691842,1619105,1674898,1.43729,0
+SSG.US,D,20110823,000000,1655975,1667587,1537174,1537174,1.79985,0
+SSG.US,D,20110824,000000,1545416,1594187,1534738,1543014,1.21716,0
+SSG.US,D,20110825,000000,1552714,1616231,1529415,1614044,1.24306,0
+SSG.US,D,20110826,000000,1619589,1663257,1524809,1548818,0.91935,0
+SSG.US,D,20110829,000000,1518284,1518284,1448465,1448465,0.608584,0
+SSG.US,D,20110830,000000,1472490,1487233,1432707,1449914,0.751019,0
+SSG.US,D,20110831,000000,1438762,1487005,1414815,1471029,2.73215,0
+SSG.US,D,20110901,000000,1451379,1503516,1435397,1503017,0.815762,0
+SSG.US,D,20110902,000000,1551500,1584941,1538885,1569713,0.841659,0
+SSG.US,D,20110906,000000,1645560,1666393,1588104,1591277,0.906402,0
+SSG.US,D,20110907,000000,1516085,1519508,1475109,1476811,1.00999,0
+SSG.US,D,20110908,000000,1486532,1508112,1427335,1491617,1.19127,0
+SSG.US,D,20110909,000000,1507872,1536709,1447723,1517539,1.59267,0
+SSG.US,D,20110912,000000,1539876,1542033,1437772,1437772,1.73511,0
+SSG.US,D,20110913,000000,1427826,1439718,1369152,1380316,3.14651,0
+SSG.US,D,20110914,000000,1366781,1375754,1282151,1315151,4.07881,0
+SSG.US,D,20110915,000000,1284092,1308597,1264932,1273658,10.9933,0
+SSG.US,D,20110916,000000,1234646,1273160,1234646,1254989,2.60266,0
+SSG.US,D,20110919,000000,1293293,1307396,1261564,1273396,1.42434,0
+SSG.US,D,20110920,000000,1270307,1287006,1244799,1283872,1.73511,0
+SSG.US,D,20110921,000000,1262752,1324839,1255978,1324839,2.49908,0
+SSG.US,D,20110922,000000,1393912,1438762,1369908,1401420,5.11469,0
+SSG.US,D,20110923,000000,1423996,1431241,1331364,1337940,1.24306,0
+SSG.US,D,20110926,000000,1321163,1396370,1321163,1332340,1.51498,0
+SSG.US,D,20110927,000000,1290911,1306669,1242690,1294035,2.60266,0
+SSG.US,D,20110928,000000,1287730,1359242,1282653,1357100,4.5579,0
+SSG.US,D,20110929,000000,1333286,1428571,1316604,1386415,3.58676,0
+SSG.US,D,20110930,000000,1430287,1474150,1401184,1474150,1.46319,0
+SSG.US,D,20111003,000000,1519508,1580104,1458385,1571109,2.44728,0
+SSG.US,D,20111004,000000,1615516,1615516,1448214,1450414,2.78395,0
+SSG.US,D,20111005,000000,1444606,1475809,1355619,1357582,2.14946,0
+SSG.US,D,20111006,000000,1356118,1382999,1325094,1325094,1.87754,0
+SSG.US,D,20111007,000000,1323602,1338668,1278760,1307867,1.94229,0
+SSG.US,D,20111010,000000,1267637,1267637,1230544,1237527,1.70921,0
+SSG.US,D,20111011,000000,1255240,1255978,1228565,1235853,0.867556,0
+SSG.US,D,20111012,000000,1218918,1220833,1189290,1216434,1.32075,0
+SSG.US,D,20111013,000000,1231019,1233238,1156344,1163129,2.12357,0
+SSG.US,D,20111014,000000,1140366,1178617,1140366,1146645,1.3078,0
+SSG.US,D,20111017,000000,1159731,1202658,1155640,1193226,0.984093,0
+SSG.US,D,20111018,000000,1193967,1216685,1147589,1154644,1.46319,0
+SSG.US,D,20111019,000000,1144971,1172586,1128925,1167491,0.789864,0
+SSG.US,D,20111020,000000,1185448,1242911,1185448,1208222,0.945248,0
+SSG.US,D,20111021,000000,1173819,1173819,1124600,1148571,0.621533,0
+SSG.US,D,20111024,000000,1140580,1145713,1075855,1085068,1.28191,0
+SSG.US,D,20111025,000000,1107633,1115145,1083127,1108817,3.49612,0
+SSG.US,D,20111026,000000,1089421,1134300,1081658,1093310,2.53792,0
+SSG.US,D,20111027,000000,1042403,1057168,1013304,1024705,2.2919,0
+SSG.US,D,20111028,000000,1052327,1052571,1026144,1027631,0.867556,0
+SSG.US,D,20111031,000000,1044344,1074889,1044344,1073416,1.21716,0
+SSG.US,D,20111101,000000,1137455,1147825,1115145,1142753,1.26896,0
+SSG.US,D,20111102,000000,1115145,1159249,1115145,1139142,0.802813,0
+SSG.US,D,20111103,000000,1119989,1156131,1066681,1069075,0.880505,0
+SSG.US,D,20111104,000000,1080468,1092823,1054542,1062050,0.776916,0
+SSG.US,D,20111107,000000,1072451,1087040,1052076,1054306,0.64743,0
+SSG.US,D,20111108,000000,1042898,1063264,1026390,1034382,0.984093,0
+SSG.US,D,20111109,000000,1081164,1123379,1076853,1119989,1.26896,0
+SSG.US,D,20111110,000000,1097686,1136006,1093310,1103524,0.725121,0
+SSG.US,D,20111111,000000,1073651,1080251,1023715,1027133,1.41139,0
+SSG.US,D,20111114,000000,1029092,1061795,1023715,1052076,0.492046,0
+SSG.US,D,20111115,000000,1050649,1071243,999974,1011866,1.32075,0
+SSG.US,D,20111116,000000,1024207,1039283,990058,1035607,7.18647,0
+SSG.US,D,20111117,000000,1041924,1128247,1041924,1106637,1.68331,0
+SSG.US,D,20111118,000000,1107839,1126554,1101556,1121409,0.595635,0
+SSG.US,D,20111121,000000,1145215,1198039,1145215,1173328,2.64151,0
+SSG.US,D,20111122,000000,1189055,1222549,1169682,1210912,1.74806,0
+SSG.US,D,20111123,000000,1236557,1279259,1231503,1279259,5.83982,0
+SSG.US,D,20111125,000000,1286040,1298411,1247507,1298411,2.57677,0
+SSG.US,D,20111128,000000,1223995,1238017,1196570,1215959,2.88753,0
+SSG.US,D,20111129,000000,1209211,1225893,1190763,1223284,1.41139,0
+SSG.US,D,20111130,000000,1144971,1151520,1079772,1080696,1.21716,0
+SSG.US,D,20111201,000000,1080696,1104018,1070265,1073899,0.699224,0
+SSG.US,D,20111202,000000,1050896,1087998,1047773,1083858,0.725121,0
+SSG.US,D,20111205,000000,1060592,1071479,1040219,1061795,0.699224,0
+SSG.US,D,20111206,000000,1052327,1064462,1041672,1049915,1.17832,0
+SSG.US,D,20111207,000000,1066681,1076106,1028606,1034876,0.763967,0
+SSG.US,D,20111208,000000,1046520,1102801,1046520,1100084,0.984093,0
+SSG.US,D,20111209,000000,1129636,1133320,1065437,1070265,1.3596,0
+SSG.US,D,20111212,000000,1113192,1157080,1112474,1134552,1.25601,0
+SSG.US,D,20111213,000000,1123136,1194196,1118517,1185694,1.7869,0
+SSG.US,D,20111214,000000,1192480,1228321,1179592,1217188,1.63152,0
+SSG.US,D,20111215,000000,1189055,1216434,1174801,1214519,0.82871,0
+SSG.US,D,20111216,000000,1204812,1208714,1169933,1204812,0.517944,0
+SSG.US,D,20111219,000000,1197545,1248955,1191250,1246289,7.62672,0
+SSG.US,D,20111220,000000,1196328,1201189,1136744,1141314,1.3078,0
+SSG.US,D,20111221,000000,1141314,1189290,1132345,1161448,3.85868,0
+SSG.US,D,20111222,000000,1147825,1157783,1096720,1103280,1.20422,0
+SSG.US,D,20111223,000000,1092108,1100312,1082881,1085563,0.543841,0
+SSG.US,D,20111227,000000,1091111,1091111,1067899,1081396,0.595635,0
+SSG.US,D,20111228,000000,1074398,1114654,1074398,1113192,0.776916,0
+SSG.US,D,20111229,000000,1105186,1107633,1086065,1090141,0.453201,0
+SSG.US,D,20111230,000000,1089174,1105186,1080916,1105186,0.414355,0
+SSG.US,D,20120103,000000,1056718,1087040,1047258,1081879,0.569738,0
+SSG.US,D,20120104,000000,1083614,1095267,1064462,1066925,0.336663,0
+SSG.US,D,20120105,000000,1064207,1070524,1032700,1035367,0.932299,0
+SSG.US,D,20120106,000000,1048956,1049710,1030348,1038797,0.504995,0
+SSG.US,D,20120109,000000,1030348,1034134,1000721,1007508,0.440252,0
+SSG.US,D,20120110,000000,986877,1003148,984229,997311,0.543841,0
+SSG.US,D,20120111,000000,1005561,1009213,986146,988364,0.310766,0
+SSG.US,D,20120112,000000,981839,997562,972386,975484,0.36256,0
+SSG.US,D,20120113,000000,988364,1020608,988364,1017680,0.492046,0
+SSG.US,D,20120117,000000,1002158,1016201,993917,1013304,0.323715,0
+SSG.US,D,20120118,000000,991983,991983,926510,930155,1.99408,0
+SSG.US,D,20120119,000000,919006,921213,903016,905908,0.776916,0
+SSG.US,D,20120120,000000,899857,904937,877566,882425,1.24306,0
+SSG.US,D,20120123,000000,879970,888453,868362,880953,6.8757,0
+SSG.US,D,20120124,000000,886767,886767,870511,875880,1.20422,0
+SSG.US,D,20120125,000000,871256,895744,865472,867379,1.47614,0
+SSG.US,D,20120126,000000,864240,895485,857437,889906,0.802813,0
+SSG.US,D,20120127,000000,902536,902536,877566,882916,0.427303,0
+SSG.US,D,20120130,000000,903276,914188,889686,894283,0.867556,0
+SSG.US,D,20120131,000000,884838,911014,882653,901558,0.36256,0
+SSG.US,D,20120201,000000,875154,886055,860584,876356,0.751019,0
+SSG.US,D,20120202,000000,875154,875154,858163,868362,0.323715,0
+SSG.US,D,20120203,000000,844582,848989,828113,834163,6.35776,0
+SSG.US,D,20120206,000000,844106,859612,844106,849468,0.880505,0
+SSG.US,D,20120207,000000,865218,866166,846747,850899,0.466149,0
+SSG.US,D,20120208,000000,839019,843623,821780,834407,5.73623,0
+SSG.US,D,20120209,000000,824242,839765,824242,829581,10.9415,0
+SSG.US,D,20120210,000000,845076,861066,844347,854528,0.55679,0
+SSG.US,D,20120213,000000,848487,871493,848242,855252,0.466149,0
+SSG.US,D,20120214,000000,861553,864491,851393,852113,0.634481,0
+SSG.US,D,20120215,000000,840465,853075,832691,851621,0.55679,0
+SSG.US,D,20120216,000000,851145,855008,799006,818668,7.32891,0
+SSG.US,D,20120217,000000,811598,817937,802659,816487,0.789864,0
+SSG.US,D,20120221,000000,817937,839765,816487,835643,1.46319,0
+SSG.US,D,20120222,000000,835643,852585,829837,848989,5.93046,0
+SSG.US,D,20120223,000000,855008,868570,839765,846287,1.37255,0
+SSG.US,D,20120224,000000,846747,851393,840008,851393,0.246023,0
+SSG.US,D,20120227,000000,864491,870260,834407,847010,0.466149,0
+SSG.US,D,20120228,000000,844582,847501,816727,824242,1.65742,0
+SSG.US,D,20120229,000000,826195,847254,819384,845324,0.492046,0
+SSG.US,D,20120301,000000,839019,851145,830750,847501,0.388458,0
+SSG.US,D,20120302,000000,854776,860584,835853,858163,1.19127,0
+SSG.US,D,20120305,000000,867870,899123,861317,893328,6.65558,0
+SSG.US,D,20120306,000000,915619,920230,896955,898167,1.59267,0
+SSG.US,D,20120307,000000,894028,898884,874675,878023,0.427303,0
+SSG.US,D,20120308,000000,871493,877814,862767,866911,0.906402,0
+SSG.US,D,20120309,000000,860584,863266,850176,852113,0.336663,0
+SSG.US,D,20120312,000000,853075,868362,852821,864735,0.73807,0
+SSG.US,D,20120313,000000,852113,852113,831480,831480,1.10063,0
+SSG.US,D,20120314,000000,827857,839765,812104,835146,6.35776,0
+SSG.US,D,20120315,000000,831731,831731,806533,810665,1.95523,0
+SSG.US,D,20120316,000000,810411,810665,802412,809939,0.660378,0
+SSG.US,D,20120319,000000,812104,815750,792271,799006,6.29302,0
+SSG.US,D,20120320,000000,810186,816970,800973,804595,6.00815,0
+SSG.US,D,20120321,000000,804102,806533,796825,801709,0.375509,0
+SSG.US,D,20120322,000000,812594,817937,802412,806061,0.725121,0
+SSG.US,D,20120323,000000,807268,819615,805083,807031,5.55495,0
+SSG.US,D,20120326,000000,799234,799490,784207,784706,5.30892,0
+SSG.US,D,20120327,000000,785943,787141,776002,784459,6.38366,0
+SSG.US,D,20120328,000000,785687,811848,782754,802894,5.71033,0
+SSG.US,D,20120329,000000,811171,819843,795132,795353,0.64743,0
+SSG.US,D,20120330,000000,782754,802412,782540,791524,4.77803,0
+SSG.US,D,20120402,000000,803150,809204,787141,792473,0.349612,0
+SSG.US,D,20120403,000000,799006,817215,793945,812594,0.595635,0
+SSG.US,D,20120404,000000,836354,853311,831480,839019,1.51498,0
+SSG.US,D,20120405,000000,845076,848242,835146,836354,0.479098,0
+SSG.US,D,20120409,000000,859407,866660,854271,859865,0.634481,0
+SSG.US,D,20120410,000000,866166,886299,852113,881920,1.12652,0
+SSG.US,D,20120411,000000,860116,866405,845571,857686,0.686276,0
+SSG.US,D,20120412,000000,856938,856938,820087,823988,1.32075,0
+SSG.US,D,20120413,000000,827649,852585,827649,851393,0.569738,0
+SSG.US,D,20120416,000000,832953,861066,832953,847254,0.789864,0
+SSG.US,D,20120417,000000,829094,830533,817477,822756,0.73807,0
+SSG.US,D,20120418,000000,843623,860824,840244,844826,0.802813,0
+SSG.US,D,20120419,000000,848487,870020,833680,857686,0.751019,0
+SSG.US,D,20120420,000000,853821,887507,853821,886767,1.26896,0
+SSG.US,D,20120423,000000,900857,914652,900857,903276,0.958196,0
+SSG.US,D,20120424,000000,898427,921936,893784,916860,0.82871,0
+SSG.US,D,20120425,000000,887985,901558,877079,878023,0.55679,0
+SSG.US,D,20120426,000000,879238,879238,851621,856249,0.932299,0
+SSG.US,D,20120427,000000,852585,862767,842916,848726,0.595635,0
+SSG.US,D,20120430,000000,847010,854528,846050,850899,0.310766,0
+SSG.US,D,20120501,000000,849468,849928,829094,836107,0.504995,0
+SSG.US,D,20120502,000000,846050,850176,828592,833178,0.751019,0
+SSG.US,D,20120503,000000,831013,869774,826434,867622,1.04883,0
+SSG.US,D,20120504,000000,882170,907620,876105,902297,0.854607,0
+SSG.US,D,20120507,000000,914880,919500,869774,913466,0.763967,0
+SSG.US,D,20120508,000000,917088,960726,917088,929675,1.24306,0
+SSG.US,D,20120509,000000,951975,973802,929675,938162,0.906402,0
+SSG.US,D,20120510,000000,931137,957804,931137,941091,0.427303,0
+SSG.US,D,20120511,000000,941091,941091,902297,924359,0.725121,0
+SSG.US,D,20120514,000000,950038,956359,937435,946895,0.608584,0
+SSG.US,D,20120515,000000,942283,962660,936232,962166,0.815762,0
+SSG.US,D,20120516,000000,945441,988592,945441,988592,1.20422,0
+SSG.US,D,20120517,000000,988848,1020116,982067,1020116,0.64743,0
+SSG.US,D,20120518,000000,1003384,1056468,974509,1052076,1.56678,0
+SSG.US,D,20120521,000000,1048956,1064207,1011375,1013559,1.16537,0
+SSG.US,D,20120522,000000,1006306,1044846,1006306,1031532,1.3078,0
+SSG.US,D,20120523,000000,1056007,1085331,1040699,1044115,1.15242,0
+SSG.US,D,20120524,000000,1049710,1067408,1040953,1055273,0.686276,0
+SSG.US,D,20120525,000000,1053058,1053058,1024964,1034876,0.36256,0
+SSG.US,D,20120529,000000,1002639,1018180,987873,1000469,0.569738,0
+SSG.US,D,20120530,000000,1027631,1031992,1018913,1023011,0.36256,0
+SSG.US,D,20120531,000000,1034876,1058903,1025923,1040953,0.388458,0
+SSG.US,D,20120601,000000,1083614,1111256,1066681,1109773,1.67037,0
+SSG.US,D,20120604,000000,1086796,1134552,1086796,1112717,0.699224,0
+SSG.US,D,20120605,000000,1119989,1119989,1063751,1069314,0.660378,0
+SSG.US,D,20120606,000000,1057913,1057913,999488,1000963,0.453201,0
+SSG.US,D,20120607,000000,973802,1024705,973802,1022750,0.699224,0
+SSG.US,D,20120608,000000,1030085,1030085,988592,994145,0.504995,0
+SSG.US,D,20120611,000000,970431,1033403,967234,1033403,0.582687,0
+SSG.US,D,20120612,000000,1007988,1025417,984446,985902,0.375509,0
+SSG.US,D,20120613,000000,1000963,1005811,975225,1000230,0.453201,0
+SSG.US,D,20120614,000000,986877,1006306,984446,993917,0.194229,0
+SSG.US,D,20120615,000000,994145,994145,960970,960970,0.712173,0
+SSG.US,D,20120618,000000,974296,974296,935749,945695,0.401406,0
+SSG.US,D,20120619,000000,933344,934794,926274,932118,0.310766,0
+SSG.US,D,20120620,000000,928458,933793,912476,918766,0.258972,0
+SSG.US,D,20120621,000000,939874,987619,934539,982310,0.543841,0
+SSG.US,D,20120622,000000,979141,979875,957325,962660,0.453201,0
+SSG.US,D,20120625,000000,972834,1030085,972834,1025923,0.608584,0
+SSG.US,D,20120626,000000,1025417,1042647,998772,1026144,0.854607,0
+SSG.US,D,20120627,000000,1018430,1018430,998048,1006549,0.323715,0
+SSG.US,D,20120628,000000,1023011,1052571,1013802,1023461,0.284869,0
+SSG.US,D,20120629,000000,990302,990302,938162,946396,0.763967,0
+SSG.US,D,20120702,000000,954897,966506,924359,950286,0.543841,0
+SSG.US,D,20120703,000000,945441,949086,933344,933344,0.258972,0
+SSG.US,D,20120705,000000,942522,947607,937435,943985,0.194229,0
+SSG.US,D,20120706,000000,958067,1004578,958067,988848,0.712173,0
+SSG.US,D,20120709,000000,990058,1015717,989319,1000469,0.284869,0
+SSG.US,D,20120710,000000,1000469,1053058,992958,1044598,0.466149,0
+SSG.US,D,20120711,000000,1047985,1067644,1041672,1055771,1.19127,0
+SSG.US,D,20120712,000000,1066681,1107131,1066681,1095267,0.440252,0
+SSG.US,D,20120713,000000,1089421,1090876,1056239,1065437,0.64743,0
+SSG.US,D,20120716,000000,1065699,1093550,1060592,1087998,0.297817,0
+SSG.US,D,20120717,000000,1075855,1121195,1072911,1084832,0.466149,0
+SSG.US,D,20120718,000000,1097443,1097443,996359,1010409,0.906402,0
+SSG.US,D,20120719,000000,992714,1000963,978887,994145,0.336663,0
+SSG.US,D,20120720,000000,1002387,1029092,1001203,1026144,0.55679,0
+SSG.US,D,20120723,000000,1071731,1090396,1042156,1049710,1.17832,0
+SSG.US,D,20120724,000000,1058903,1089174,1058903,1069075,0.401406,0
+SSG.US,D,20120725,000000,1052571,1052571,1006059,1042898,0.673327,0
+SSG.US,D,20120726,000000,997090,1011112,977919,999974,0.776916,0
+SSG.US,D,20120727,000000,982781,998048,948596,959029,1.3596,0
+SSG.US,D,20120730,000000,954897,981340,943729,972386,0.55679,0
+SSG.US,D,20120731,000000,946396,970431,943001,968702,0.763967,0
+SSG.US,D,20120801,000000,959498,978642,955144,964353,0.401406,0
+SSG.US,D,20120802,000000,969440,979376,934041,958779,0.492046,0
+SSG.US,D,20120803,000000,933793,938405,920482,929675,0.569738,0
+SSG.US,D,20120806,000000,918766,922681,903276,922681,0.401406,0
+SSG.US,D,20120807,000000,902772,904005,876105,888240,0.543841,0
+SSG.US,D,20120808,000000,888240,893328,877814,883144,0.595635,0
+SSG.US,D,20120809,000000,872710,882916,869057,874675,0.27192,0
+SSG.US,D,20120810,000000,879717,911993,861066,863019,1.06178,0
+SSG.US,D,20120813,000000,871493,887985,869286,869286,0.207177,0
+SSG.US,D,20120814,000000,858898,892852,858898,886299,0.440252,0
+SSG.US,D,20120815,000000,892118,892118,871256,885311,0.27192,0
+SSG.US,D,20120816,000000,886055,886055,857437,861066,0.504995,0
+SSG.US,D,20120817,000000,863019,877566,863019,875880,0.233074,0
+SSG.US,D,20120820,000000,869530,891616,869530,884141,0.64743,0
+SSG.US,D,20120821,000000,880694,887270,863517,886767,0.634481,0
+SSG.US,D,20120822,000000,890405,906647,890405,898884,0.569738,0
+SSG.US,D,20120823,000000,918766,934285,914652,924858,0.841659,0
+SSG.US,D,20120824,000000,934041,945441,917540,922936,0.582687,0
+SSG.US,D,20120827,000000,918511,936445,911501,930411,0.27192,0
+SSG.US,D,20120828,000000,944232,944232,927964,931647,0.0906402,0
+SSG.US,D,20120829,000000,931137,945441,926027,933344,0.129486,0
+SSG.US,D,20120830,000000,945441,965552,925102,962660,0.634481,0
+SSG.US,D,20120831,000000,942773,946895,921213,924600,0.258972,0
+SSG.US,D,20120904,000000,927228,969696,927228,951510,0.207177,0
+SSG.US,D,20120905,000000,951510,957575,951510,957575,0.103588,0
+SSG.US,D,20120906,000000,930894,931647,893065,893065,1.19127,0
+SSG.US,D,20120907,000000,907391,928458,907391,920957,0.621533,0
+SSG.US,D,20120910,000000,936445,965099,934794,964844,0.492046,0
+SSG.US,D,20120911,000000,960970,966506,938405,966506,0.349612,0
+SSG.US,D,20120912,000000,969204,969696,950038,961427,0.258972,0
+SSG.US,D,20120913,000000,954409,974978,935988,946895,0.582687,0
+SSG.US,D,20120914,000000,933606,933606,911993,922936,0.867556,0
+SSG.US,D,20120917,000000,930894,949086,919006,941556,0.349612,0
+SSG.US,D,20120918,000000,934285,954409,934285,947362,1.03588,0
+SSG.US,D,20120919,000000,953904,958531,948116,955392,0.0776916,0
+SSG.US,D,20120920,000000,980849,985416,969947,975720,0.608584,0
+SSG.US,D,20120921,000000,968702,979141,960726,979141,0.207177,0
+SSG.US,D,20120924,000000,1004107,1013559,991731,1008728,0.349612,0
+SSG.US,D,20120925,000000,999004,1043872,972834,1043872,1.08768,0
+SSG.US,D,20120926,000000,1054306,1077838,1051139,1057431,1.48908,0
+SSG.US,D,20120927,000000,1058903,1058903,1015013,1019152,0.802813,0
+SSG.US,D,20120928,000000,1038058,1047985,1022278,1044598,0.233074,0
+SSG.US,D,20121001,000000,1058149,1058149,985184,1053553,0.763967,0
+SSG.US,D,20121002,000000,1040953,1054306,1037068,1040463,0.971145,0
+SSG.US,D,20121003,000000,1039523,1057168,1024450,1057168,0.0906402,0
+SSG.US,D,20121004,000000,1033659,1070524,1033659,1050167,0.194229,0
+SSG.US,D,20121005,000000,1032448,1040953,1012103,1038058,0.699224,0
+SSG.US,D,20121008,000000,1049203,1061076,1049203,1055025,0.258972,0
+SSG.US,D,20121009,000000,1064207,1105899,1064207,1097443,1.03588,0
+SSG.US,D,20121010,000000,1103280,1126298,1103280,1126066,0.712173,0
+SSG.US,D,20121011,000000,1114902,1125819,1101811,1120461,0.453201,0
+SSG.US,D,20121012,000000,1126066,1139370,1108817,1136964,0.595635,0
+SSG.US,D,20121015,000000,1138394,1138394,1100830,1103524,0.530892,0
+SSG.US,D,20121016,000000,1080696,1081879,1048477,1049915,0.854607,0
+SSG.US,D,20121017,000000,1066186,1087998,1046041,1064462,0.427303,0
+SSG.US,D,20121018,000000,1064462,1081658,1059140,1073166,1.61857,0
+SSG.US,D,20121019,000000,1105422,1127037,1075388,1122664,1.48908,0
+SSG.US,D,20121022,000000,1133571,1134300,1100575,1118041,0.673327,0
+SSG.US,D,20121023,000000,1146645,1146645,1097933,1102300,1.15242,0
+SSG.US,D,20121024,000000,1080015,1133571,1080015,1133571,0.375509,0
+SSG.US,D,20121025,000000,1119989,1126790,1094767,1113920,0.414355,0
+SSG.US,D,20121026,000000,1119989,1120237,1087302,1090640,0.906402,0
+SSG.US,D,20121031,000000,1066426,1105422,1066426,1104931,0.375509,0
+SSG.US,D,20121101,000000,1068127,1074627,1030569,1034134,0.414355,0
+SSG.US,D,20121102,000000,1011866,1074889,1011866,1071970,0.880505,0
+SSG.US,D,20121105,000000,1069075,1069075,1032228,1038541,0.155383,0
+SSG.US,D,20121106,000000,1042403,1048728,1007508,1026390,0.984093,0
+SSG.US,D,20121107,000000,1054542,1094517,1052571,1086552,0.55679,0
+SSG.US,D,20121108,000000,1091359,1108353,1083127,1108098,0.18128,0
+SSG.US,D,20121109,000000,1112964,1125080,1078325,1105899,0.246023,0
+SSG.US,D,20121112,000000,1101066,1125819,1090876,1111001,0.36256,0
+SSG.US,D,20121113,000000,1112717,1134552,1103036,1133807,0.207177,0
+SSG.US,D,20121114,000000,1111736,1169933,1111736,1165797,0.582687,0
+SSG.US,D,20121115,000000,1181065,1185694,1146645,1179103,0.440252,0
+SSG.US,D,20121116,000000,1168458,1214053,1168458,1181065,0.932299,0
+SSG.US,D,20121119,000000,1166023,1170638,1140580,1142528,0.453201,0
+SSG.US,D,20121120,000000,1139370,1187864,1139370,1169933,0.479098,0
+SSG.US,D,20121121,000000,1170893,1182544,1164373,1177186,0.18128,0
+SSG.US,D,20121123,000000,1175755,1175755,1122405,1136242,0.634481,0
+SSG.US,D,20121126,000000,1141781,1141781,1113192,1124346,0.220126,0
+SSG.US,D,20121127,000000,1115145,1125328,1100312,1125328,0.142434,0
+SSG.US,D,20121128,000000,1150778,1150778,1095267,1099601,0.323715,0
+SSG.US,D,20121129,000000,1090876,1114902,1090876,1109072,0.220126,0
+SSG.US,D,20121130,000000,1101308,1113192,1097686,1111001,0.155383,0
+SSG.US,D,20121203,000000,1090876,1119254,1085331,1110030,0.207177,0
+SSG.US,D,20121204,000000,1101308,1110274,1078325,1090396,0.0906402,0
+SSG.US,D,20121205,000000,1090876,1100575,1082135,1093059,0.0906402,0
+SSG.US,D,20121206,000000,1086065,1086065,1062282,1062282,0.220126,0
+SSG.US,D,20121207,000000,1046284,1062282,1046284,1062282,0.064743,0
+SSG.US,D,20121210,000000,1047510,1052571,1043622,1044846,0.27192,0
+SSG.US,D,20121211,000000,1044344,1044344,996108,1000721,0.453201,0
+SSG.US,D,20121212,000000,985184,1009674,985184,1003863,1.12652,0
+SSG.US,D,20121213,000000,1010903,1033403,993917,1031032,0.336663,0
+SSG.US,D,20121214,000000,1029849,1042647,1016691,1034382,1.42434,0
+SSG.US,D,20121217,000000,1024705,1038797,1018180,1021546,0.116537,0
+SSG.US,D,20121218,000000,1010903,1018180,982781,983498,0.258972,0
+SSG.US,D,20121219,000000,984229,984229,961221,974296,0.220126,0
+SSG.US,D,20121220,000000,992714,992714,983718,991511,0.0129486,0
+SSG.US,D,20121221,000000,1042403,1046041,1001915,1006059,0.207177,0
+SSG.US,D,20121224,000000,1028107,1028107,1010903,1015225,0.129486,0
+SSG.US,D,20121226,000000,1007052,1007052,1007052,1007052,0,0
+SSG.US,D,20121227,000000,1030569,1046520,1025417,1026641,0.103588,0
+SSG.US,D,20121228,000000,1030348,1046041,1030348,1042898,0.18128,0
+SSG.US,D,20121231,000000,1037320,1041672,1007508,1007508,0.168331,0
+SSG.US,D,20130102,000000,958067,958067,927472,927472,0.284869,0
+SSG.US,D,20130103,000000,924112,935505,924112,930646,0.220126,0
+SSG.US,D,20130104,000000,943264,944232,940615,942773,0.103588,0
+SSG.US,D,20130107,000000,930411,947607,930411,938626,0.103588,0
+SSG.US,D,20130108,000000,961678,967234,956837,967234,0.0906402,0
+SSG.US,D,20130110,000000,920482,935033,919006,921449,0.297817,0
+SSG.US,D,20130111,000000,916368,919006,913230,914652,0.116537,0
+SSG.US,D,20130114,000000,914652,925102,914652,925102,0.116537,0
+SSG.US,D,20130115,000000,930646,930646,929675,929918,0.0388458,0
+SSG.US,D,20130116,000000,918511,918511,899641,900603,0.233074,0
+SSG.US,D,20130117,000000,903016,903016,854271,859407,0.660378,0
+SSG.US,D,20130118,000000,896955,907391,894028,903492,0.73807,0
+SSG.US,D,20130122,000000,916114,916114,907620,908350,0.0388458,0
+SSG.US,D,20130123,000000,906398,907137,901558,902041,0.233074,0
+SSG.US,D,20130124,000000,909075,912724,904701,911993,0.0517944,0
+SSG.US,D,20130125,000000,895744,896955,892118,895238,0.0388458,0
+SSG.US,D,20130128,000000,884838,890405,882653,887985,0.246023,0
+SSG.US,D,20130129,000000,891870,894526,891870,893784,0.0258972,0
+SSG.US,D,20130130,000000,885809,885809,883144,883144,0.0776916,0
+SSG.US,D,20130131,000000,893065,899386,893065,899386,0.0388458,0
+SSG.US,D,20130201,000000,878745,878745,863019,863019,0.142434,0
+SSG.US,D,20130204,000000,872240,885809,866405,885809,0.168331,0
+SSG.US,D,20130205,000000,877566,884141,858163,867379,0.27192,0
+SSG.US,D,20130206,000000,872489,872489,865001,865472,0.0388458,0
+SSG.US,D,20130207,000000,881189,892118,881189,881455,0.116537,0
+SSG.US,D,20130208,000000,872710,872710,848726,855252,0.725121,0
+SSG.US,D,20130211,000000,853311,853311,849217,849928,0.0388458,0
+SSG.US,D,20130212,000000,852585,852585,844826,844826,0.0906402,0
+SSG.US,D,20130213,000000,837565,848487,836354,848487,0.0388458,0
+SSG.US,D,20130214,000000,839019,839019,824734,828592,0.414355,0
+SSG.US,D,20130215,000000,829094,841447,823988,841447,0.142434,0
+SSG.US,D,20130219,000000,825461,832953,823752,824242,0.388458,0
+SSG.US,D,20130220,000000,847737,862547,817215,862547,0.530892,0
+SSG.US,D,20130221,000000,872710,909797,865472,900113,1.06178,0
+SSG.US,D,20130222,000000,896955,896955,862547,867143,0.971145,0
+SSG.US,D,20130225,000000,840949,893556,840949,893556,0.971145,0
+SSG.US,D,20130226,000000,884141,917316,867870,876105,2.83574,0
+SSG.US,D,20130227,000000,863517,866660,837565,843124,1.02293,0
+SSG.US,D,20130228,000000,843124,846050,831971,846050,0.349612,0
+SSG.US,D,20130301,000000,859407,874435,848487,849700,0.349612,0
+SSG.US,D,20130304,000000,861801,861801,849700,852585,0.18128,0
+SSG.US,D,20130305,000000,836354,852322,821780,822519,0.971145,0
+SSG.US,D,20130306,000000,813554,819384,802659,813318,0.427303,0
+SSG.US,D,20130307,000000,797314,812344,797314,807268,0.258972,0
+SSG.US,D,20130308,000000,812104,820578,799984,807514,0.699224,0
+SSG.US,D,20130311,000000,807268,819384,800973,804342,0.323715,0
+SSG.US,D,20130312,000000,815255,815255,799984,806293,0.220126,0
+SSG.US,D,20130313,000000,807268,809204,793702,796825,0.233074,0
+SSG.US,D,20130314,000000,791524,791524,776502,788352,0.634481,0
+SSG.US,D,20130315,000000,819156,819156,793218,810908,0.297817,0
+SSG.US,D,20130318,000000,821780,838539,800244,826666,1.10063,0
+SSG.US,D,20130319,000000,815518,847010,814520,831971,0.634481,0
+SSG.US,D,20130320,000000,817694,829094,814520,814520,0.233074,0
+SSG.US,D,20130321,000000,824242,842649,824242,835853,0.634481,0
+SSG.US,D,20130322,000000,833432,833680,815750,821283,0.233074,0
+SSG.US,D,20130325,000000,814056,836606,808454,823988,0.336663,0
+SSG.US,D,20130326,000000,816487,816487,799984,800737,0.310766,0
+SSG.US,D,20130327,000000,819384,819384,795353,799006,0.686276,0
+SSG.US,D,20130328,000000,787880,808709,784706,784949,0.466149,0
+SSG.US,D,20130401,000000,780836,821536,766042,816970,0.725121,0
+SSG.US,D,20130402,000000,814284,836354,814284,829094,0.608584,0
+SSG.US,D,20130403,000000,827857,869774,823752,858898,0.815762,0
+SSG.US,D,20130404,000000,858654,860584,844582,845814,0.466149,0
+SSG.US,D,20130405,000000,869530,886055,854039,860336,0.660378,0
+SSG.US,D,20130408,000000,863764,871493,837565,840713,0.751019,0
+SSG.US,D,20130409,000000,843124,843124,807982,818668,0.73807,0
+SSG.US,D,20130410,000000,802412,806788,772331,774766,9.82799,0
+SSG.US,D,20130411,000000,795132,799984,784949,792963,0.284869,0
+SSG.US,D,20130412,000000,799984,813554,798054,801220,0.440252,0
+SSG.US,D,20130415,000000,807754,830285,802412,822519,0.504995,0
+SSG.US,D,20130416,000000,826195,842155,792473,795852,0.336663,0
+SSG.US,D,20130417,000000,821536,846534,812594,833935,1.63152,0
+SSG.US,D,20130418,000000,810411,846534,808709,845324,0.401406,0
+SSG.US,D,20130419,000000,830085,859407,830085,836354,0.155383,0
+SSG.US,D,20130422,000000,843623,849928,807982,815518,0.336663,0
+SSG.US,D,20130423,000000,801460,801460,775755,778176,1.21716,0
+SSG.US,D,20130424,000000,778176,785440,754169,759025,1.48908,0
+SSG.US,D,20130425,000000,745953,755378,739884,754390,1.16537,0
+SSG.US,D,20130426,000000,766536,769701,760707,764341,0.155383,0
+SSG.US,D,20130429,000000,775755,775755,746630,749077,0.310766,0
+SSG.US,D,20130430,000000,746161,754888,737449,737699,0.453201,0
+SSG.US,D,20130501,000000,735721,744717,732114,744012,1.20422,0
+SSG.US,D,20130502,000000,741318,741318,726279,727748,8.45543,0
+SSG.US,D,20130503,000000,705891,716344,705891,712957,0.543841,0
+SSG.US,D,20130506,000000,707870,707870,699122,702542,0.258972,0
+SSG.US,D,20130507,000000,702542,706880,698661,703989,0.336663,0
+SSG.US,D,20130508,000000,707127,707127,691137,691137,0.142434,0
+SSG.US,D,20130509,000000,694289,694289,683626,684616,0.18128,0
+SSG.US,D,20130510,000000,682649,684616,677310,677310,0.258972,0
+SSG.US,D,20130513,000000,683375,693314,683375,690891,8.55902,0
+SSG.US,D,20130514,000000,690891,695031,687965,692105,0.233074,0
+SSG.US,D,20130515,000000,692105,692105,676347,678783,8.54607,0
+SSG.US,D,20130516,000000,674889,686072,666179,680497,0.220126,0
+SSG.US,D,20130517,000000,669067,675620,669067,669315,0.155383,0
+SSG.US,D,20130520,000000,668588,668588,668093,668093,0.0129486,0
+SSG.US,D,20130521,000000,671031,671031,671031,671031,0.0129486,0
+SSG.US,D,20130522,000000,659382,697219,659382,692105,9.71145,0
+SSG.US,D,20130523,000000,695772,704236,692349,694289,0.414355,0
+SSG.US,D,20130524,000000,703025,706632,693314,697219,0.155383,0
+SSG.US,D,20130528,000000,673923,683626,672024,683626,0.258972,0
+SSG.US,D,20130529,000000,681697,691389,672728,672728,0.168331,0
+SSG.US,D,20130530,000000,672728,672728,658145,661826,0.207177,0
+SSG.US,D,20130531,000000,666674,669813,654538,669813,0.0517944,0
+SSG.US,D,20130603,000000,655033,664223,654044,654782,0.142434,0
+SSG.US,D,20130604,000000,648717,650178,630299,646547,0.530892,0
+SSG.US,D,20130605,000000,654538,671530,654538,671282,0.27192,0
+SSG.US,D,20130606,000000,671530,690891,666674,677546,0.142434,0
+SSG.US,D,20130607,000000,677796,681929,663980,666674,0.27192,0
+SSG.US,D,20130610,000000,656259,667143,648469,656259,0.246023,0
+SSG.US,D,20130611,000000,671530,678783,660615,678783,0.246023,0
+SSG.US,D,20130612,000000,668340,698661,668340,695274,0.349612,0
+SSG.US,D,20130613,000000,708848,708848,665681,665681,0.36256,0
+SSG.US,D,20130614,000000,662792,673432,662572,669067,0.155383,0
+SSG.US,D,20130617,000000,643617,663001,643145,657443,17.8561,0
+SSG.US,D,20130618,000000,659382,659382,629813,631973,9.07697,0
+SSG.US,D,20130619,000000,635139,646060,630048,646060,0.233074,0
+SSG.US,D,20130620,000000,661350,691389,661350,684860,0.401406,0
+SSG.US,D,20130621,000000,668836,695772,668836,684368,0.310766,0
+SSG.US,D,20130624,000000,700343,721683,695031,712710,0.789864,0
+SSG.US,D,20130625,000000,683626,703025,683626,688703,0.129486,0
+SSG.US,D,20130626,000000,684368,686998,670293,684616,1.12652,0
+SSG.US,D,20130627,000000,675125,678288,666674,676347,0.414355,0
+SSG.US,D,20130628,000000,674416,693074,664699,672728,0.207177,0
+SSG.US,D,20130701,000000,687245,687245,664223,667143,0.064743,0
+SSG.US,D,20130702,000000,686568,686568,686568,686568,0,0
+SSG.US,D,20130703,000000,699612,699612,673432,674174,0.116537,0
+SSG.US,D,20130705,000000,655033,668588,655033,659136,0.194229,0
+SSG.US,D,20130708,000000,662077,690891,662077,687739,0.246023,0
+SSG.US,D,20130709,000000,674669,681697,672728,679262,0.168331,0
+SSG.US,D,20130710,000000,670537,671031,665437,667846,0.129486,0
+SSG.US,D,20130711,000000,654538,654538,633914,633914,0.517944,0
+SSG.US,D,20130712,000000,634644,639501,630775,630775,0.0388458,0
+SSG.US,D,20130715,000000,634397,634644,630299,632704,0.0388458,0
+SSG.US,D,20130716,000000,630299,630543,623289,625439,8.72735,0
+SSG.US,D,20130717,000000,621569,626662,620585,623533,0.129486,0
+SSG.US,D,20130718,000000,632704,643617,632704,638785,0.699224,0
+SSG.US,D,20130719,000000,644839,650904,642172,642172,0.27192,0
+SSG.US,D,20130722,000000,641425,647039,640935,647039,8.32595,0
+SSG.US,D,20130723,000000,635871,648469,635871,646296,0.129486,0
+SSG.US,D,20130724,000000,655513,663496,653301,660615,0.492046,0
+SSG.US,D,20130725,000000,663496,667378,651856,653793,0.91935,0
+SSG.US,D,20130726,000000,664223,668836,662572,662572,0.0517944,0
+SSG.US,D,20130729,000000,662572,670537,655033,667143,0.168331,0
+SSG.US,D,20130730,000000,662792,663980,648469,656007,0.233074,0
+SSG.US,D,20130731,000000,646791,649926,642416,645331,0.258972,0
+SSG.US,D,20130801,000000,627871,641921,627871,630543,0.336663,0
+SSG.US,D,20130802,000000,640200,643145,635871,635871,0.0258972,0
+SSG.US,D,20130805,000000,641425,644603,640935,640935,0.0776916,0
+SSG.US,D,20130806,000000,651609,651609,646060,647039,0.168331,0
+SSG.US,D,20130807,000000,654044,656948,654044,655513,0.103588,0
+SSG.US,D,20130808,000000,654538,660615,646547,660121,0.0906402,0
+SSG.US,D,20130809,000000,662572,662572,660615,660615,0.0129486,0
+SSG.US,D,20130812,000000,635871,663980,635871,657195,0.233074,0
+SSG.US,D,20130813,000000,643617,660121,643617,644839,0.116537,0
+SSG.US,D,20130814,000000,656259,656259,647039,651362,0.129486,0
+SSG.US,D,20130815,000000,663253,688703,663253,688703,0.479098,0
+SSG.US,D,20130816,000000,688703,688703,673679,684368,0.284869,0
+SSG.US,D,20130819,000000,676100,688950,676100,682402,0.116537,0
+SSG.US,D,20130820,000000,686568,686568,670293,675864,0.142434,0
+SSG.US,D,20130821,000000,686998,693314,685579,691137,0.142434,0
+SSG.US,D,20130822,000000,678783,682402,678783,682402,0.0129486,0
+SSG.US,D,20130823,000000,675620,679262,672938,673432,0.233074,0
+SSG.US,D,20130827,000000,673679,709574,673679,707870,0.73807,0
+SSG.US,D,20130828,000000,708848,708848,689668,691633,0.375509,0
+SSG.US,D,20130829,000000,692349,692349,678535,686320,0.414355,0
+SSG.US,D,20130830,000000,700343,701332,695031,701332,0.0906402,0
+SSG.US,D,20130903,000000,679015,693074,678535,693074,0.207177,0
+SSG.US,D,20130904,000000,683132,683132,648024,655269,0.82871,0
+SSG.US,D,20130905,000000,649189,653793,646060,647285,0.543841,0
+SSG.US,D,20130906,000000,633446,659626,633446,647285,0.116537,0
+SSG.US,D,20130909,000000,641425,645082,632221,634150,0.323715,0
+SSG.US,D,20130910,000000,623039,623533,616691,618910,0.297817,0
+SSG.US,D,20130911,000000,619161,630543,614317,623039,1.77395,0
+SSG.US,D,20130912,000000,618910,629074,618910,626426,3.54791,0
+SSG.US,D,20130913,000000,621817,625188,614530,614530,1.70921,0
+SSG.US,D,20130916,000000,606048,611881,603616,608951,0.36256,0
+SSG.US,D,20130917,000000,599997,602418,596584,598541,10.0222,0
+SSG.US,D,20130918,000000,600713,600713,588121,590572,0.0517944,0
+SSG.US,D,20130919,000000,589111,594659,589111,592704,0.0776916,0
+SSG.US,D,20130920,000000,593928,600713,593928,600713,0.0129486,0
+SSG.US,D,20130923,000000,600713,607285,597825,605062,0.103588,0
+SSG.US,D,20130924,000000,598785,599034,595610,596584,0.116537,0
+SSG.US,D,20130925,000000,600960,602185,593928,595127,0.129486,0
+SSG.US,D,20130926,000000,590789,605310,588862,599750,0.258972,0
+SSG.US,D,20130927,000000,607285,614317,605804,608237,0.064743,0
+SSG.US,D,20130930,000000,623039,626426,608473,609918,0.233074,0
+SSG.US,D,20131001,000000,601440,607285,599278,607285,0.0776916,0
+SSG.US,D,20131003,000000,606048,622544,605310,611637,0.116537,0
+SSG.US,D,20131004,000000,605310,605310,598785,598785,0.064743,0
+SSG.US,D,20131007,000000,603616,604111,598785,604111,0.064743,0
+SSG.US,D,20131008,000000,609203,627625,607988,626178,0.142434,0
+SSG.US,D,20131009,000000,623039,633914,621569,623039,0.336663,0
+SSG.US,D,20131010,000000,601691,605310,587391,595359,0.116537,0
+SSG.US,D,20131011,000000,601208,603867,590789,596104,0.064743,0
+SSG.US,D,20131014,000000,593680,593928,584216,585922,0.168331,0
+SSG.US,D,20131015,000000,583251,594164,583251,592704,0.0906402,0
+SSG.US,D,20131016,000000,589111,591728,580594,582535,0.530892,0
+SSG.US,D,20131017,000000,582535,587147,571164,572839,1.94229,0
+SSG.US,D,20131018,000000,572839,576721,572839,572839,0.0388458,0
+SSG.US,D,20131021,000000,569437,569932,565594,567474,0.258972,0
+SSG.US,D,20131022,000000,570184,573083,569932,569932,0.0388458,0
+SSG.US,D,20131023,000000,603867,606295,598541,599997,0.763967,0
+SSG.US,D,20131024,000000,595610,596104,591036,596104,0.129486,0
+SSG.US,D,20131025,000000,586405,590321,583738,590321,0.064743,0
+SSG.US,D,20131028,000000,585922,586405,578162,581561,0.310766,0
+SSG.US,D,20131029,000000,569437,569932,560468,560468,0.82871,0
+SSG.US,D,20131030,000000,564372,565594,562405,563631,0.0388458,0
+SSG.US,D,20131031,000000,560221,560962,552716,560962,0.530892,0
+SSG.US,D,20131101,000000,553696,566302,553696,563883,0.168331,0
+SSG.US,D,20131104,000000,564620,569932,564620,567254,0.0388458,0
+SSG.US,D,20131105,000000,567969,567969,563883,564125,0.0258972,0
+SSG.US,D,20131107,000000,575024,575024,569932,574551,0.0517944,0
+SSG.US,D,20131108,000000,574072,574551,564372,564372,0.0906402,0
+SSG.US,D,20131111,000000,563631,565594,563631,563631,0.0906402,0
+SSG.US,D,20131112,000000,558292,559977,558292,559977,0.0517944,0
+SSG.US,D,20131113,000000,557318,558292,546887,546887,0.543841,0
+SSG.US,D,20131114,000000,555636,556134,551759,553931,0.129486,0
+SSG.US,D,20131115,000000,551507,552716,548592,551263,0.0388458,0
+SSG.US,D,20131118,000000,545441,556822,545441,556822,0.155383,0
+SSG.US,D,20131119,000000,555636,558764,555636,558764,0.0388458,0
+SSG.US,D,20131120,000000,565357,577212,563631,572588,0.543841,0
+SSG.US,D,20131121,000000,556339,556339,556339,556339,0,0
+SSG.US,D,20131122,000000,557566,561210,556339,558764,0.233074,0
+SSG.US,D,20131125,000000,558539,564867,558539,564867,0.0388458,0
+SSG.US,D,20131127,000000,562641,562641,557798,558764,0.453201,0
+SSG.US,D,20131129,000000,533569,550327,533569,550077,0.440252,0
+SSG.US,D,20131202,000000,554430,555388,552716,553696,1.04883,0
+SSG.US,D,20131203,000000,553459,553459,553459,553459,0.0129486,0
+SSG.US,D,20131204,000000,552227,565846,547854,555388,9.6985,0
+SSG.US,D,20131205,000000,552473,552473,545441,547382,0.116537,0
+SSG.US,D,20131206,000000,531875,533569,529219,533321,10.061,0
+SSG.US,D,20131209,000000,525326,528477,525326,528477,0.129486,0
+SSG.US,D,20131210,000000,526043,531156,526043,528973,9.98337,0
+SSG.US,D,20131211,000000,532124,545441,530167,544466,10.1517,0
+SSG.US,D,20131212,000000,541107,549087,538904,548349,10.2941,0
+SSG.US,D,20131213,000000,551263,552716,549337,552002,0.0517944,0
+SSG.US,D,20131216,000000,536716,538425,533321,538425,0.129486,0
+SSG.US,D,20131217,000000,539881,539881,525079,526043,0.0906402,0
+SSG.US,D,20131218,000000,526289,535510,517370,517370,0.82871,0
+SSG.US,D,20131219,000000,525326,529219,521932,525570,12.6248,0
+SSG.US,D,20131220,000000,521187,522420,511266,515395,10.6955,0
+SSG.US,D,20131223,000000,515639,515639,508099,508099,0.36256,0
+SSG.US,D,20131224,000000,504466,505445,501810,501810,0.18128,0
+SSG.US,D,20131226,000000,500847,501095,499375,500104,0.297817,0
+SSG.US,D,20131227,000000,498896,503751,498896,501339,0.0906402,0
+SSG.US,D,20131230,000000,502058,503998,495265,497450,0.36256,0
+SSG.US,D,20131231,000000,493568,495729,488220,490900,0.453201,0
+SSG.US,D,20140102,000000,501339,504961,501339,501810,9.76324,0
+SSG.US,D,20140103,000000,499625,502058,499625,502058,9.75029,0
+SSG.US,D,20140106,000000,506666,507879,505445,507161,0.129486,0
+SSG.US,D,20140107,000000,499147,499625,499147,499625,0.064743,0
+SSG.US,D,20140108,000000,493111,497450,490170,490900,8.55902,0
+SSG.US,D,20140109,000000,491643,498896,490664,495981,8.54607,0
+SSG.US,D,20140110,000000,491395,494770,488689,489679,1.32075,0
+SSG.US,D,20140113,000000,490170,502058,486524,502058,6.53904,0
+SSG.US,D,20140114,000000,493111,493111,472216,472216,6.4484,0
+SSG.US,D,20140115,000000,468373,469091,462774,462774,0.336663,0
+SSG.US,D,20140116,000000,465941,473438,465222,473194,0.284869,0
+SSG.US,D,20140117,000000,481460,485291,477556,484126,0.36256,0
+SSG.US,D,20140121,000000,477556,486277,477556,485291,0.0517944,0
+SSG.US,D,20140122,000000,475158,475158,473686,474184,0.0517944,0
+SSG.US,D,20140123,000000,478792,488689,478792,488689,0.103588,0
+SSG.US,D,20140124,000000,491395,504714,490900,503998,0.220126,0
+SSG.US,D,20140127,000000,505927,511019,500600,507161,0.18128,0
+SSG.US,D,20140128,000000,501563,501563,501563,501563,0.0258972,0
+SSG.US,D,20140129,000000,505691,509783,500600,509783,0.064743,0
+SSG.US,D,20140130,000000,503751,506914,496474,498648,0.27192,0
+SSG.US,D,20140131,000000,509063,515639,503503,505691,0.0776916,0
+SSG.US,D,20140203,000000,509063,532124,508820,529219,0.284869,0
+SSG.US,D,20140204,000000,533321,533321,529924,530912,0.0517944,0
+SSG.US,D,20140205,000000,535978,539634,524585,529219,0.116537,0
+SSG.US,D,20140206,000000,524350,524350,509783,511019,0.155383,0
+SSG.US,D,20140207,000000,506666,510768,502304,502555,0.18128,0
+SSG.US,D,20140210,000000,497450,497450,492631,492631,0.0388458,0
+SSG.US,D,20140211,000000,487259,487259,481943,482425,0.103588,0
+SSG.US,D,20140212,000000,478792,480234,476356,476604,0.504995,0
+SSG.US,D,20140213,000000,479253,480979,463505,463505,0.414355,0
+SSG.US,D,20140214,000000,467136,467136,461296,461296,0.27192,0
+SSG.US,D,20140218,000000,461296,464480,459168,459168,0.297817,0
+SSG.US,D,20140219,000000,457699,461542,456227,461059,0.27192,0
+SSG.US,D,20140220,000000,463505,463505,450888,450888,0.440252,0
+SSG.US,D,20140221,000000,452813,459168,452813,458920,0.194229,0
+SSG.US,D,20140224,000000,449441,450408,445576,450408,0.129486,0
+SSG.US,D,20140225,000000,456016,459860,455522,457699,0.0776916,0
+SSG.US,D,20140226,000000,452570,452570,442425,446069,0.116537,0
+SSG.US,D,20140227,000000,448715,451123,448715,449441,0.0388458,0
+SSG.US,D,20140228,000000,451618,454549,446778,447767,0.64743,0
+SSG.US,D,20140303,000000,453558,460599,452813,458673,0.18128,0
+SSG.US,D,20140304,000000,445096,445096,439263,440004,0.194229,0
+SSG.US,D,20140305,000000,442919,444861,439263,443399,0.064743,0
+SSG.US,D,20140306,000000,439263,440004,434925,436123,0.220126,0
+SSG.US,D,20140307,000000,435903,437790,431739,437790,0.0906402,0
+SSG.US,D,20140310,000000,438284,438284,436344,436344,0.155383,0
+SSG.US,D,20140311,000000,437547,442425,437547,440198,0.233074,0
+SSG.US,D,20140312,000000,440698,442919,433949,434197,0.18128,0
+SSG.US,D,20140313,000000,445096,451123,445096,449914,0.73807,0
+SSG.US,D,20140314,000000,451370,451370,446527,451123,0.155383,0
+SSG.US,D,20140317,000000,448468,448468,440004,440004,0.0906402,0
+SSG.US,D,20140318,000000,434429,434429,430042,430042,0.0517944,0
+SSG.US,D,20140319,000000,429327,429327,424239,428128,0.155383,0
+SSG.US,D,20140320,000000,418922,424472,413550,414756,0.116537,0
+SSG.US,D,20140321,000000,414756,420842,409951,419890,0.582687,0
+SSG.US,D,20140324,000000,424239,429798,422535,422535,0.220126,0
+SSG.US,D,20140325,000000,412821,421557,412821,418182,0.207177,0
+SSG.US,D,20140326,000000,418182,426686,413066,425940,0.129486,0
+SSG.US,D,20140327,000000,428589,436344,427387,434197,0.220126,0
+SSG.US,D,20140328,000000,424239,425214,424239,425214,0.0258972,0
+SSG.US,D,20140331,000000,422782,422782,413314,414756,0.116537,0
+SSG.US,D,20140401,000000,412077,415503,407294,407294,0.323715,0
+SSG.US,D,20140402,000000,402652,409212,402652,404825,0.36256,0
+SSG.US,D,20140403,000000,400475,402895,397579,402895,0.258972,0
+SSG.US,D,20140404,000000,399022,422047,397336,418922,0.776916,0
+SSG.US,D,20140407,000000,415252,424966,412077,424239,0.517944,0
+SSG.US,D,20140408,000000,420354,425940,412821,413793,0.168331,0
+SSG.US,D,20140409,000000,411853,413793,405072,405072,0.258972,0
+SSG.US,D,20140410,000000,405316,429080,405316,429080,0.608584,0
+SSG.US,D,20140411,000000,436344,440941,429327,440941,0.621533,0
+SSG.US,D,20140414,000000,437547,440198,429798,432479,0.064743,0
+SSG.US,D,20140415,000000,432479,438536,426919,426919,0.349612,0
+SSG.US,D,20140416,000000,420605,437790,420354,431488,0.129486,0
+SSG.US,D,20140417,000000,420354,420354,414756,415746,0.349612,0
+SSG.US,D,20140421,000000,418182,420354,411853,412821,0.064743,0
+SSG.US,D,20140422,000000,407778,408025,403626,403626,0.336663,0
+SSG.US,D,20140423,000000,404825,405811,404098,404577,0.155383,0
+SSG.US,D,20140424,000000,399022,404098,395396,399265,0.155383,0
+SSG.US,D,20140425,000000,412569,426919,412569,422782,0.18128,0
+SSG.US,D,20140428,000000,423521,440198,421557,428342,0.349612,0
+SSG.US,D,20140429,000000,426919,426919,422283,422283,0.064743,0
+SSG.US,D,20140430,000000,418676,420842,418676,420842,0.0388458,0
+SSG.US,D,20140501,000000,416476,422535,411175,422535,0.168331,0
+SSG.US,D,20140502,000000,419155,420354,414524,419395,0.116537,0
+SSG.US,D,20140505,000000,419395,420110,415992,420110,0.064743,0
+SSG.US,D,20140506,000000,417220,419639,417220,418676,0.0517944,0
+SSG.US,D,20140507,000000,425214,425214,420354,420354,0.116537,0
+SSG.US,D,20140508,000000,412569,416972,408250,416972,0.064743,0
+SSG.US,D,20140509,000000,421804,421804,418428,418428,0.0258972,0
+SSG.US,D,20140512,000000,407294,409707,407294,408497,0.116537,0
+SSG.US,D,20140513,000000,407294,411633,404577,411633,0.129486,0
+SSG.US,D,20140514,000000,413314,415503,413314,414524,0.0776916,0
+SSG.US,D,20140515,000000,423025,432234,423025,430538,0.375509,0
+SSG.US,D,20140516,000000,427880,427880,422782,422782,0.0388458,0
+SSG.US,D,20140519,000000,422283,422283,411633,412821,0.258972,0
+SSG.US,D,20140520,000000,413793,415992,411853,415992,0.194229,0
+SSG.US,D,20140521,000000,413550,413550,411175,411633,0.0517944,0
+SSG.US,D,20140522,000000,408250,409707,406556,407531,0.116537,0
+SSG.US,D,20140523,000000,409212,410681,401213,402895,1.51498,0
+SSG.US,D,20140527,000000,400007,400007,391518,392469,0.36256,0
+SSG.US,D,20140528,000000,391518,392948,385710,386449,0.414355,0
+SSG.US,D,20140529,000000,385464,385464,383260,385212,0.0258972,0
+SSG.US,D,20140602,000000,382769,382769,380581,380581,0.0388458,0
+SSG.US,D,20140603,000000,381570,381570,370931,370931,0.155383,0
+SSG.US,D,20140604,000000,368496,369226,367755,368003,0.569738,0
+SSG.US,D,20140605,000000,369472,369472,363862,365075,0.258972,0
+SSG.US,D,20140606,000000,357808,359538,357563,359292,0.0388458,0
+SSG.US,D,20140609,000000,352978,356819,352012,356819,0.155383,0
+SSG.US,D,20140610,000000,354164,354658,351766,352978,0.207177,0
+SSG.US,D,20140611,000000,353679,353679,348106,349838,0.284869,0
+SSG.US,D,20140612,000000,352012,352012,346898,351520,0.284869,0
+SSG.US,D,20140613,000000,339151,339151,332107,332353,0.725121,0
+SSG.US,D,20140616,000000,330403,334049,329227,330897,0.194229,0
+SSG.US,D,20140617,000000,328015,329709,325062,327278,0.971145,0
+SSG.US,D,20140618,000000,329475,332834,328015,332834,0.18128,0
+SSG.US,D,20140619,000000,330649,334049,330403,333082,0.375509,0
+SSG.US,D,20140620,000000,331143,331143,328015,328979,0.0388458,0
+SSG.US,D,20140623,000000,329709,332834,327278,329227,0.129486,0
+SSG.US,D,20140624,000000,325804,330897,321466,330897,0.375509,0
+SSG.US,D,20140625,000000,328979,333799,325804,326298,0.233074,0
+SSG.US,D,20140626,000000,329709,333577,327523,328265,0.220126,0
+SSG.US,D,20140627,000000,328015,331609,327278,329475,0.0776916,0
+SSG.US,D,20140630,000000,325062,325062,322407,323644,0.103588,0
+SSG.US,D,20140701,000000,309568,318540,309321,317080,0.453201,0
+SSG.US,D,20140702,000000,316835,317080,315378,316835,0.129486,0
+SSG.US,D,20140703,000000,314424,314424,312237,313226,0.155383,0
+SSG.US,D,20140707,000000,313953,316117,313953,316117,0.18128,0
+SSG.US,D,20140708,000000,318788,324113,318788,319995,0.194229,0
+SSG.US,D,20140709,000000,320737,320737,314646,316117,0.297817,0
+SSG.US,D,20140710,000000,323866,325312,312730,312730,0.220126,0
+SSG.US,D,20140711,000000,314646,318788,314424,314646,0.258972,0
+SSG.US,D,20140714,000000,313953,313953,311544,312237,0.142434,0
+SSG.US,D,20140715,000000,311544,318540,309321,313708,0.27192,0
+SSG.US,D,20140716,000000,299633,303761,291159,291159,0.686276,0
+SSG.US,D,20140717,000000,295743,304947,295743,303512,0.55679,0
+SSG.US,D,20140718,000000,296729,300362,295743,296481,0.349612,0
+SSG.US,D,20140721,000000,295743,296966,292393,294284,0.0906402,0
+SSG.US,D,20140722,000000,292146,292146,288722,288722,0.349612,0
+SSG.US,D,20140723,000000,290921,300856,290921,300362,0.233074,0
+SSG.US,D,20140724,000000,300362,305677,298905,305194,0.504995,0
+SSG.US,D,20140725,000000,312484,316835,310309,315378,0.776916,0
+SSG.US,D,20140728,000000,319022,322407,312014,313226,0.958196,0
+SSG.US,D,20140729,000000,313953,313953,308593,311780,0.129486,0
+SSG.US,D,20140730,000000,309568,314881,308593,308841,0.401406,0
+SSG.US,D,20140731,000000,316363,323396,314881,322407,0.543841,0
+SSG.US,D,20140801,000000,324568,326298,316585,319268,0.854607,0
+SSG.US,D,20140804,000000,316363,321219,315131,317329,0.27192,0
+SSG.US,D,20140805,000000,318788,328015,318788,326298,0.375509,0
+SSG.US,D,20140806,000000,326780,326780,320491,324568,0.427303,0
+SSG.US,D,20140807,000000,323148,333799,321466,331143,0.220126,0
+SSG.US,D,20140808,000000,327523,331143,325062,327029,0.336663,0
+SSG.US,D,20140811,000000,322900,322900,315624,318540,0.401406,0
+SSG.US,D,20140812,000000,326298,326298,320243,322655,0.427303,0
+SSG.US,D,20140813,000000,317329,317329,308841,310062,0.569738,0
+SSG.US,D,20140814,000000,309816,311297,308111,308593,0.27192,0
+SSG.US,D,20140815,000000,302798,307864,301831,303761,0.310766,0
+SSG.US,D,20140818,000000,304255,304255,299152,299152,0.388458,0
+SSG.US,D,20140819,000000,295247,297458,295025,297458,0.233074,0
+SSG.US,D,20140820,000000,295025,295025,292393,292393,0.427303,0
+SSG.US,D,20140821,000000,290182,290675,286536,287512,0.440252,0
+SSG.US,D,20140822,000000,284842,288476,284842,287279,0.0517944,0
+SSG.US,D,20140825,000000,284842,290675,284842,290675,0.194229,0
+SSG.US,D,20140826,000000,288969,291404,288969,291159,0.258972,0
+SSG.US,D,20140827,000000,293071,293071,291652,291652,0.0906402,0
+SSG.US,D,20140828,000000,293318,293318,287745,288476,0.0906402,0
+SSG.US,D,20140829,000000,283855,287512,283855,284842,0.233074,0
+SSG.US,D,20140902,000000,287031,289934,285548,287745,0.0906402,0
+SSG.US,D,20140903,000000,284599,284599,283855,283855,0.064743,0
+SSG.US,D,20140904,000000,285548,285548,281693,284599,0.116537,0
+SSG.US,D,20140905,000000,283149,283149,279778,279778,0.155383,0
+SSG.US,D,20140908,000000,275156,279778,273921,276822,0.129486,0
+SSG.US,D,20140909,000000,280025,281235,280025,280989,0.116537,0
+SSG.US,D,20140910,000000,284842,286783,282903,283607,0.246023,0
+SSG.US,D,20140911,000000,287279,288231,281940,281940,0.284869,0
+SSG.US,D,20140912,000000,288969,288969,286042,287982,0.129486,0
+SSG.US,D,20140915,000000,291897,296481,291897,294777,0.569738,0
+SSG.US,D,20140916,000000,296966,296966,284599,284599,0.686276,0
+SSG.US,D,20140917,000000,282656,285078,278802,283373,0.0776916,0
+SSG.US,D,20140918,000000,280741,282656,275403,275862,0.336663,0
+SSG.US,D,20140919,000000,272993,281455,272993,279037,0.18128,0
+SSG.US,D,20140922,000000,285325,289464,283607,288231,0.142434,0
+SSG.US,D,20140923,000000,289464,290432,286536,288969,0.0258972,0
+SSG.US,D,20140924,000000,287279,287982,284599,284599,0.18128,0
+SSG.US,D,20140925,000000,288722,295247,288476,289934,0.349612,0
+SSG.US,D,20140926,000000,289934,291897,286783,288231,0.129486,0
+SSG.US,D,20140929,000000,290675,291897,281940,283373,0.349612,0
+SSG.US,D,20140930,000000,286042,286288,284842,285548,0.194229,0
+SSG.US,D,20141001,000000,294284,299397,291652,297458,0.142434,0
+SSG.US,D,20141002,000000,299397,315131,299397,305677,1.74806,0
+SSG.US,D,20141003,000000,302326,304009,299152,301599,0.401406,0
+SSG.US,D,20141006,000000,302326,309568,298657,304947,0.971145,0
+SSG.US,D,20141007,000000,311780,316835,306874,316835,1.63152,0
+SSG.US,D,20141008,000000,318788,322655,300608,300608,1.98113,0
+SSG.US,D,20141009,000000,303761,319022,303266,317575,0.608584,0
+SSG.US,D,20141010,000000,333799,368249,333799,360020,9.90568,0
+SSG.US,D,20141013,000000,361204,376477,352260,376477,5.25713,0
+SSG.US,D,20141014,000000,369226,369226,348602,361947,4.1047,0
+SSG.US,D,20141015,000000,381822,435161,360724,364581,5.72328,0
+SSG.US,D,20141016,000000,380098,380098,350555,357563,1.69626,0
+SSG.US,D,20141017,000000,343735,352483,339395,352260,2.16241,0
+SSG.US,D,20141020,000000,354164,355621,340128,341793,0.91935,0
+SSG.US,D,20141021,000000,338212,338212,315624,323396,1.77395,0
+SSG.US,D,20141022,000000,309816,324322,309568,324322,1.60562,0
+SSG.US,D,20141023,000000,317329,317329,308593,312237,1.07473,0
+SSG.US,D,20141024,000000,312730,312730,305677,306874,0.388458,0
+SSG.US,D,20141027,000000,308357,312978,304725,307368,0.776916,0
+SSG.US,D,20141028,000000,303032,303266,295743,295743,1.04883,0
+SSG.US,D,20141029,000000,292849,298162,291897,291897,0.634481,0
+SSG.US,D,20141030,000000,296729,310062,296729,304501,0.375509,0
+SSG.US,D,20141031,000000,285794,286042,278802,279037,3.57381,0
+SSG.US,D,20141103,000000,278802,280741,272993,274167,0.595635,0
+SSG.US,D,20141104,000000,273451,278059,271758,273671,0.129486,0
+SSG.US,D,20141105,000000,272746,276093,271275,272497,0.815762,0
+SSG.US,D,20141106,000000,274216,277713,268459,272893,3.37958,0
+SSG.US,D,20141107,000000,272595,281332,272550,278258,0.634481,0
+SSG.US,D,20141110,000000,276639,280617,275206,276292,0.375509,0
+SSG.US,D,20141112,000000,276822,276822,276822,276822,0.103588,0
+SSG.US,D,20141113,000000,276822,276822,271758,275687,0.763967,0
+SSG.US,D,20141114,000000,272746,273451,272550,272550,2.16241,0
+SSG.US,D,20141117,000000,273451,278702,271176,273451,6.43545,0
+SSG.US,D,20141118,000000,272944,272944,261821,261821,4.5579,0
+SSG.US,D,20141119,000000,266248,267422,266161,267422,0.841659,0
+SSG.US,D,20141120,000000,257077,257077,255532,255532,0.0906402,0
+SSG.US,D,20141121,000000,251285,257126,251285,253692,0.582687,0
+SSG.US,D,20141124,000000,249280,249876,246489,248529,7.61377,0
+SSG.US,D,20141125,000000,247245,247736,246761,247639,0.91935,0
+SSG.US,D,20141126,000000,242434,242434,237568,237568,0.802813,0
+SSG.US,D,20141128,000000,234835,238543,233158,233203,0.194229,0
+SSG.US,D,20141201,000000,235135,240422,235135,239605,4.42842,0
+SSG.US,D,20141203,000000,229908,229993,227793,227793,4.19534,0
+SSG.US,D,20141204,000000,225396,225691,225396,225396,0.0517944,0
+SSG.US,D,20141205,000000,224676,224676,223371,223998,3.44432,0
+SSG.US,D,20141208,000000,222641,231302,222490,229276,0.504995,0
+SSG.US,D,20141209,000000,234363,234363,229314,229314,0.220126,0
+SSG.US,D,20141210,000000,231796,238839,231796,238839,0.867556,0
+SSG.US,D,20141211,000000,234749,240520,228693,234266,0.660378,0
+SSG.US,D,20141212,000000,236950,239323,236405,239323,0.388458,0
+SSG.US,D,20141215,000000,240471,246710,240422,244597,1.24306,0
+SSG.US,D,20141216,000000,244870,248947,241990,248947,0.82871,0
+SSG.US,D,20141217,000000,252554,252554,246847,246847,0.349612,0
+SSG.US,D,20141218,000000,239520,239520,230139,230686,0.91935,0
+SSG.US,D,20141219,000000,232723,234984,230980,232588,0.82871,0
+SSG.US,D,20141222,000000,230241,231302,224729,224729,2.36959,0
+SSG.US,D,20141223,000000,222060,223371,220552,223371,0.492046,0
+SSG.US,D,20141224,000000,223270,225493,222060,223076,0.297817,0
+SSG.US,D,20141226,000000,222444,223371,222444,223371,0.116537,0
+SSG.US,D,20141229,000000,225027,227149,224236,226238,0.233074,0
+SSG.US,D,20141230,000000,228595,229028,227149,228311,0.258972,0
+SSG.US,D,20141231,000000,226667,232634,226238,231846,0.414355,0
+SSG.US,D,20150102,000000,233735,236503,233735,236503,0.142434,0
+SSG.US,D,20150105,000000,236603,240953,236603,240953,0.55679,0
+SSG.US,D,20150106,000000,248749,252901,248749,252901,0.310766,0
+SSG.US,D,20150107,000000,250121,251331,245093,245093,0.168331,0
+SSG.US,D,20150108,000000,237046,238543,230783,231129,0.634481,0
+SSG.US,D,20150109,000000,229757,232388,229276,232388,0.246023,0
+SSG.US,D,20150113,000000,229806,243413,229806,243413,0.18128,0
+SSG.US,D,20150114,000000,243413,247389,242286,243413,0.336663,0
+SSG.US,D,20150115,000000,239221,248377,239221,248377,0.246023,0
+SSG.US,D,20150116,000000,251382,252123,242531,242531,0.530892,0
+SSG.US,D,20150120,000000,242385,245709,238359,239520,2.34369,0
+SSG.US,D,20150121,000000,231796,236159,231796,233302,0.336663,0
+SSG.US,D,20150122,000000,239124,241594,229559,229559,0.323715,0
+SSG.US,D,20150123,000000,230241,230241,229806,230189,0.284869,0
+SSG.US,D,20150126,000000,236259,236259,233403,234788,0.36256,0
+SSG.US,D,20150127,000000,240668,247044,240668,242286,0.310766,0
+SSG.US,D,20150128,000000,242684,249280,242684,249280,0.27192,0
+SSG.US,D,20150129,000000,253592,254334,244203,244203,0.349612,0
+SSG.US,D,20150130,000000,252308,252308,251285,251285,0.116537,0
+SSG.US,D,20150202,000000,259180,265392,257030,259376,1.64447,0
+SSG.US,D,20150203,000000,247736,254334,247736,247835,1.03588,0
+SSG.US,D,20150204,000000,247291,247291,242039,246192,0.233074,0
+SSG.US,D,20150205,000000,242336,242336,240571,240867,0.155383,0
+SSG.US,D,20150206,000000,238740,244695,237282,243907,0.466149,0
+SSG.US,D,20150209,000000,250317,251479,250220,250602,0.220126,0
+SSG.US,D,20150210,000000,245414,246154,235282,235282,0.129486,0
+SSG.US,D,20150211,000000,235428,238110,234082,234984,0.155383,0
+SSG.US,D,20150212,000000,232634,232634,228175,228175,0.258972,0
+SSG.US,D,20150213,000000,223813,226917,223813,224974,1.00999,0
+SSG.US,D,20150217,000000,223321,224135,220700,220700,0.349612,0
+SSG.US,D,20150218,000000,222541,225124,222541,223469,0.789864,0
+SSG.US,D,20150219,000000,221084,223321,221034,223321,2.34369,0
+SSG.US,D,20150220,000000,220404,220404,220404,220404,0.0388458,0
+SSG.US,D,20150223,000000,221712,226620,221712,224676,0.440252,0
+SSG.US,D,20150224,000000,225938,225938,218180,218180,0.427303,0
+SSG.US,D,20150225,000000,219675,220020,219675,220020,0.103588,0
+SSG.US,D,20150226,000000,218675,219724,217500,217500,0.246023,0
+SSG.US,D,20150227,000000,219426,220071,218091,220071,0.0906402,0
+SSG.US,D,20150302,000000,215645,215645,212115,212115,1.04883,0
+SSG.US,D,20150303,000000,214201,214201,213337,213337,0.064743,0
+SSG.US,D,20150304,000000,219675,222060,218143,218143,0.336663,0
+SSG.US,D,20150305,000000,217946,219527,217053,219527,0.103588,0
+SSG.US,D,20150306,000000,220118,224829,220118,224283,0.64743,0
+SSG.US,D,20150309,000000,226419,226419,224875,224875,0.336663,0
+SSG.US,D,20150310,000000,230535,235529,230387,235529,0.841659,0
+SSG.US,D,20150311,000000,230783,230783,230783,230783,0.349612,0
+SSG.US,D,20150312,000000,236950,237145,235428,236554,0.349612,0
+SSG.US,D,20150313,000000,236554,236554,236554,236554,0.0258972,0
+SSG.US,D,20150316,000000,229559,232044,229559,232044,0.064743,0
+SSG.US,D,20150317,000000,234564,235379,234564,235379,1.3078,0
+SSG.US,D,20150318,000000,234886,235875,229508,230139,0.543841,0
+SSG.US,D,20150320,000000,219774,225445,219527,219724,0.64743,0
+SSG.US,D,20150324,000000,225445,227843,225445,227843,0.349612,0
+SSG.US,D,20150325,000000,232388,249183,232340,249145,1.63152,0
+SSG.US,D,20150326,000000,257808,257906,245709,249049,0.453201,0
+SSG.US,D,20150327,000000,250366,250366,225074,227348,0.725121,0
+SSG.US,D,20150330,000000,227497,228880,226419,226521,0.207177,0
+SSG.US,D,20150331,000000,228077,232588,227744,232588,0.427303,0
+SSG.US,D,20150401,000000,235085,237615,232634,235428,0.336663,0
+SSG.US,D,20150402,000000,235135,237381,235135,237381,0.103588,0
+SSG.US,D,20150406,000000,238211,238211,235824,235824,0.388458,0
+SSG.US,D,20150408,000000,233550,233980,233550,233980,0.064743,0
+SSG.US,D,20150409,000000,233980,233980,233980,233980,0.0258972,0
+SSG.US,D,20150410,000000,226917,226917,226917,226917,0.0258972,0
+SSG.US,D,20150413,000000,225493,227149,223998,225790,0.27192,0
+SSG.US,D,20150414,000000,228831,233302,228831,232092,0.284869,0
+SSG.US,D,20150415,000000,224627,224627,219426,220453,0.569738,0
+SSG.US,D,20150416,000000,220453,220453,220453,220453,0.0129486,0
+SSG.US,D,20150417,000000,226419,228794,226188,228794,0.349612,0
+SSG.US,D,20150420,000000,223998,224627,222393,224383,0.168331,0
+SSG.US,D,20150422,000000,219626,219626,217696,217696,0.55679,0
+SSG.US,D,20150423,000000,226966,226966,222009,225309,0.349612,0
+SSG.US,D,20150424,000000,229508,234034,224829,233105,0.725121,0
+SSG.US,D,20150427,000000,230486,231796,228412,230980,0.284869,0
+SSG.US,D,20150428,000000,230980,230980,230931,230980,0.0906402,0
+SSG.US,D,20150429,000000,235428,235428,231894,232723,0.0906402,0
+SSG.US,D,20150430,000000,233936,238159,233057,238159,0.440252,0
+SSG.US,D,20150501,000000,223371,223371,223371,223371,0.142434,0
+SSG.US,D,20150504,000000,223023,223023,223023,223023,0.0258972,0
+SSG.US,D,20150505,000000,233883,233883,233883,233883,0.0388458,0
+SSG.US,D,20150506,000000,235181,237666,235135,236159,0.284869,0
+SSG.US,D,20150507,000000,236159,236159,236159,236159,0,0
+SSG.US,D,20150508,000000,225445,226570,225445,226570,0.0388458,0
+SSG.US,D,20150511,000000,226766,226766,224481,224481,0.142434,0
+SSG.US,D,20150512,000000,231599,231599,230093,230093,0.064743,0
+SSG.US,D,20150513,000000,230093,230093,230093,230093,0.0129486,0
+SSG.US,D,20150514,000000,219477,220750,219477,220750,0.129486,0
+SSG.US,D,20150515,000000,220986,220986,220020,220020,0.129486,0
+SSG.US,D,20150518,000000,217105,217154,214300,214300,0.401406,0
+SSG.US,D,20150519,000000,215017,215017,215017,215017,0.064743,0
+SSG.US,D,20150520,000000,212115,213607,211879,211879,0.27192,0
+SSG.US,D,20150521,000000,213806,214350,212658,212658,0.867556,0
+SSG.US,D,20150522,000000,211829,211879,211036,211628,0.168331,0
+SSG.US,D,20150526,000000,211628,211628,211628,211628,0.0129486,0
+SSG.US,D,20150527,000000,209604,209787,198681,199163,0.932299,0
+SSG.US,D,20150528,000000,198049,200287,197034,198580,0.712173,0
+SSG.US,D,20150529,000000,196370,196939,194812,194963,0.336663,0
+SSG.US,D,20150601,000000,194565,197753,193144,197335,0.543841,0
+SSG.US,D,20150602,000000,197335,197335,197335,197335,0.0129486,0
+SSG.US,D,20150603,000000,201695,204797,201695,204797,0.233074,0
+SSG.US,D,20150604,000000,206995,210034,206800,208913,0.440252,0
+SSG.US,D,20150605,000000,210369,210369,208913,210088,0.517944,0
+SSG.US,D,20150608,000000,211679,218180,211679,218143,1.41139,0
+SSG.US,D,20150609,000000,219106,221330,216143,217548,0.893453,0
+SSG.US,D,20150610,000000,210841,212012,210841,211879,0.504995,0
+SSG.US,D,20150611,000000,210236,211829,210236,211829,0.36256,0
+SSG.US,D,20150612,000000,215361,216143,215361,216143,0.582687,0
+SSG.US,D,20150615,000000,216092,216722,214916,215361,0.375509,0
+SSG.US,D,20150616,000000,217006,217154,212953,212953,0.0906402,0
+SSG.US,D,20150617,000000,212953,212953,212953,212953,0.0258972,0
+SSG.US,D,20150618,000000,212953,212953,212953,212953,0.0258972,0
+SSG.US,D,20150619,000000,212953,212953,212953,212953,0.0258972,0
+SSG.US,D,20150622,000000,204982,205329,204982,205280,0.168331,0
+SSG.US,D,20150623,000000,205428,206306,205428,206306,0.0906402,0
+SSG.US,D,20150624,000000,208962,210987,207563,210653,0.103588,0
+SSG.US,D,20150626,000000,218180,227198,218180,224481,0.932299,0
+SSG.US,D,20150629,000000,230636,235922,229276,235629,1.42434,0
+SSG.US,D,20150630,000000,233883,237098,230586,233018,0.36256,0
+SSG.US,D,20150701,000000,230290,230290,228930,230241,0.453201,0
+SSG.US,D,20150706,000000,233105,241694,233105,241694,0.103588,0
+SSG.US,D,20150707,000000,244400,252753,243907,247094,0.932299,0
+SSG.US,D,20150708,000000,251581,253196,249675,250750,0.699224,0
+SSG.US,D,20150709,000000,244351,262911,242531,260860,1.15242,0
+SSG.US,D,20150710,000000,255288,255288,249824,249824,0.375509,0
+SSG.US,D,20150713,000000,248675,249775,248675,249775,0.284869,0
+SSG.US,D,20150714,000000,243659,244004,240037,244004,0.686276,0
+SSG.US,D,20150715,000000,244942,245165,244870,245165,0.0906402,0
+SSG.US,D,20150716,000000,244870,244870,241397,241397,0.246023,0
+SSG.US,D,20150717,000000,248479,249480,248479,248799,0.103588,0
+SSG.US,D,20150720,000000,246847,246847,246847,246847,0.18128,0
+SSG.US,D,20150721,000000,249183,253838,246489,252603,0.336663,0
+SSG.US,D,20150722,000000,263307,265061,262763,264987,0.18128,0
+SSG.US,D,20150723,000000,256682,257412,251331,256931,0.440252,0
+SSG.US,D,20150724,000000,265990,265990,260860,260860,0.233074,0
+SSG.US,D,20150727,000000,274562,277268,266344,267222,1.11358,0
+SSG.US,D,20150728,000000,263008,264491,253838,253987,0.284869,0
+SSG.US,D,20150729,000000,253987,253987,253987,253987,0.0258972,0
+SSG.US,D,20150730,000000,258881,258881,258881,258881,0.142434,0
+SSG.US,D,20150731,000000,262615,262615,260413,260413,0.0388458,0
+SSG.US,D,20150803,000000,264246,264246,263887,263887,0.0776916,0
+SSG.US,D,20150804,000000,265147,271176,265147,267764,1.56678,0
+SSG.US,D,20150805,000000,265938,265938,255768,256164,1.17832,0
+SSG.US,D,20150806,000000,267321,269903,266248,267422,0.479098,0
+SSG.US,D,20150807,000000,270584,271029,268409,268459,0.543841,0
+SSG.US,D,20150810,000000,266161,266161,250652,253592,0.453201,0
+SSG.US,D,20150811,000000,258982,260365,258982,260365,0.27192,0
+SSG.US,D,20150812,000000,269226,271472,256213,256213,0.375509,0
+SSG.US,D,20150813,000000,262959,267668,258782,266109,0.310766,0
+SSG.US,D,20150814,000000,267864,267864,265198,267716,0.142434,0
+SSG.US,D,20150817,000000,276341,276341,261821,261874,0.246023,0
+SSG.US,D,20150818,000000,267864,271511,267864,271511,0.142434,0
+SSG.US,D,20150819,000000,276341,278307,271758,274463,0.349612,0
+SSG.US,D,20150820,000000,292048,295693,284199,295693,1.20422,0
+SSG.US,D,20150821,000000,303032,311297,297509,309964,2.57677,0
+SSG.US,D,20150824,000000,323248,355621,300164,320048,3.54791,0
+SSG.US,D,20150825,000000,301686,325561,301686,325561,1.07473,0
+SSG.US,D,20150826,000000,314546,329746,300760,301352,1.63152,0
+SSG.US,D,20150827,000000,286487,292393,276341,292393,2.39549,0
+SSG.US,D,20150828,000000,273771,275862,271511,273043,0.349612,0
+SSG.US,D,20150831,000000,272352,274067,266109,270584,0.595635,0
+SSG.US,D,20150901,000000,286830,291553,281186,290034,1.48908,0
+SSG.US,D,20150902,000000,290034,290034,278702,279000,1.28191,0
+SSG.US,D,20150903,000000,269226,274365,264491,267864,0.284869,0
+SSG.US,D,20150904,000000,275490,282261,273079,281186,0.64743,0
+SSG.US,D,20150908,000000,279973,279973,249330,257709,0.660378,0
+SSG.US,D,20150909,000000,257757,264987,246995,264987,0.660378,0
+SSG.US,D,20150910,000000,267916,267916,262119,262811,0.168331,0
+SSG.US,D,20150911,000000,266493,266493,259277,259376,0.660378,0
+SSG.US,D,20150914,000000,259721,260315,259721,260315,0.0906402,0
+SSG.US,D,20150915,000000,252999,254088,251331,252603,0.246023,0
+SSG.US,D,20150916,000000,255768,255768,251479,253296,0.310766,0
+SSG.US,D,20150917,000000,253838,257709,250269,257709,0.284869,0
+SSG.US,D,20150918,000000,264246,268210,259773,267668,3.2242,0
+SSG.US,D,20150921,000000,266493,270051,261723,266161,1.63152,0
+SSG.US,D,20150922,000000,286883,286883,272746,276192,1.21716,0
+SSG.US,D,20150923,000000,277218,280741,272944,280741,1.19127,0
+SSG.US,D,20150924,000000,287279,294087,282557,282557,3.7033,0
+SSG.US,D,20150925,000000,278849,279778,272746,278802,0.699224,0
+SSG.US,D,20150928,000000,277862,288476,276822,288476,0.427303,0
+SSG.US,D,20150929,000000,284051,288476,281791,286042,0.284869,0
+SSG.US,D,20150930,000000,279973,279973,265036,265641,1.52793,0
+SSG.US,D,20151001,000000,266493,277120,266493,269757,0.893453,0
+SSG.US,D,20151002,000000,275490,275490,267372,267372,1.21716,0
+SSG.US,D,20151005,000000,253838,254556,247835,250701,1.03588,0
+SSG.US,D,20151006,000000,249923,249923,248431,248431,0.129486,0
+SSG.US,D,20151007,000000,242139,248529,242139,247342,0.36256,0
+SSG.US,D,20151008,000000,242039,243559,238060,238060,0.414355,0
+SSG.US,D,20151009,000000,237963,243610,237963,242239,0.233074,0
+SSG.US,D,20151012,000000,242239,242239,242239,242239,0.0129486,0
+SSG.US,D,20151013,000000,246154,247787,246154,247787,0.142434,0
+SSG.US,D,20151014,000000,247835,247884,233253,233253,0.725121,0
+SSG.US,D,20151015,000000,229076,230980,226817,230980,0.725121,0
+SSG.US,D,20151016,000000,231264,231264,229660,229660,0.453201,0
+SSG.US,D,20151019,000000,228646,228646,226419,226419,0.0388458,0
+SSG.US,D,20151020,000000,227149,227149,227149,227149,0.0258972,0
+SSG.US,D,20151021,000000,223023,224925,218624,224925,0.64743,0
+SSG.US,D,20151022,000000,219154,219154,214781,215510,0.543841,0
+SSG.US,D,20151023,000000,208292,212259,205081,205081,0.789864,0
+SSG.US,D,20151026,000000,207378,212259,207332,210459,0.82871,0
+SSG.US,D,20151027,000000,210888,214151,210888,214151,0.207177,0
+SSG.US,D,20151028,000000,209690,209690,209690,209690,0.0258972,0
+SSG.US,D,20151029,000000,218228,218228,217201,217201,0.0388458,0
+SSG.US,D,20151030,000000,215942,215942,215942,215942,0.0388458,0
+SSG.US,D,20151102,000000,213149,213247,213149,213247,0.0517944,0
+SSG.US,D,20151103,000000,211927,211927,208480,210236,0.258972,0
+SSG.US,D,20151104,000000,210236,210236,210236,210236,0.0129486,0
+SSG.US,D,20151105,000000,209890,214003,209208,214003,0.64743,0
+SSG.US,D,20151106,000000,206849,206849,206058,206058,0.0906402,0
+SSG.US,D,20151109,000000,211879,211879,210459,210459,0.0388458,0
+SSG.US,D,20151110,000000,217053,217053,217053,217053,0.0258972,0
+SSG.US,D,20151111,000000,216288,216288,216288,216288,0.0388458,0
+SSG.US,D,20151112,000000,216954,220366,216954,220366,0.284869,0
+SSG.US,D,20151113,000000,226419,226419,225309,225309,0.310766,0
+SSG.US,D,20151116,000000,228311,228311,220848,220848,0.103588,0
+SSG.US,D,20151117,000000,220651,220651,214201,214829,0.751019,0
+SSG.US,D,20151118,000000,214829,214829,209604,209604,0.0906402,0
+SSG.US,D,20151119,000000,209208,210888,203139,203139,0.492046,0
+SSG.US,D,20151120,000000,201213,201213,201213,201213,0.0388458,0
+SSG.US,D,20151123,000000,201213,201213,201213,201213,0.0258972,0
+SSG.US,D,20151124,000000,208626,208626,202291,202387,0.142434,0
+SSG.US,D,20151125,000000,202673,202673,201944,202192,0.103588,0
+SSG.US,D,20151127,000000,200782,200782,200782,200782,0.0258972,0
+SSG.US,D,20151130,000000,199014,199754,198200,198200,0.142434,0
+SSG.US,D,20151201,000000,194418,195060,193936,195060,0.142434,0
+SSG.US,D,20151202,000000,191377,192811,191377,192811,0.168331,0
+SSG.US,D,20151203,000000,191527,199754,191527,199754,0.789864,0
+SSG.US,D,20151204,000000,197579,197579,193936,193936,0.18128,0
+SSG.US,D,20151207,000000,193936,193936,193936,193936,0.0258972,0
+SSG.US,D,20151208,000000,197666,197666,195110,195110,0.0776916,0
+SSG.US,D,20151209,000000,196842,200881,196842,199754,0.349612,0
+SSG.US,D,20151210,000000,194912,194912,194912,194912,0.0388458,0
+SSG.US,D,20151211,000000,203586,203586,200004,202336,0.388458,0
+SSG.US,D,20151214,000000,203624,208480,203139,205923,0.621533,0
+SSG.US,D,20151215,000000,203043,203043,199754,199754,0.129486,0
+SSG.US,D,20151216,000000,199213,199213,195160,195160,0.103588,0
+SSG.US,D,20151217,000000,200004,200004,200004,200004,0.103588,0
+SSG.US,D,20151218,000000,206058,206058,206058,206058,0.168331,0
+SSG.US,D,20151221,000000,203771,203771,203771,203771,0.0258972,0
+SSG.US,D,20151222,000000,201029,201029,201029,201029,0.0258972,0
+SSG.US,D,20151224,000000,195394,195394,195394,195394,0.0258972,0
+SSG.US,D,20151228,000000,195704,199506,195704,198297,0.36256,0
+SSG.US,D,20151229,000000,193441,193441,191501,191501,0.297817,0
+SSG.US,D,20160104,000000,209787,210653,209787,210653,0.103588,0
+SSG.US,D,20160105,000000,209986,209986,209060,209060,0.168331,0
+SSG.US,D,20160106,000000,216092,219106,215892,219106,0.36256,0
+SSG.US,D,20160107,000000,224333,235379,224333,234378,2.70625,0
+SSG.US,D,20160108,000000,233883,245240,232723,245240,1.13947,0
+SSG.US,D,20160111,000000,247044,247044,237246,239520,0.82871,0
+SSG.US,D,20160112,000000,229757,240445,229757,235503,0.336663,0
+SSG.US,D,20160113,000000,230436,247245,230436,247245,0.36256,0
+SSG.US,D,20160114,000000,249923,252123,238989,238989,0.867556,0
+SSG.US,D,20160115,000000,267173,268308,261094,268308,1.20422,0
+SSG.US,D,20160119,000000,269509,269952,260266,265990,0.55679,0
+SSG.US,D,20160120,000000,277565,280718,259078,259078,1.06178,0
+SSG.US,D,20160121,000000,269272,269272,248627,254112,1.63152,0
+SSG.US,D,20160122,000000,243659,253838,242781,253838,0.323715,0
+SSG.US,D,20160125,000000,248328,250800,247884,250071,0.310766,0
+SSG.US,D,20160126,000000,251382,253864,248328,248328,0.194229,0
+SSG.US,D,20160127,000000,252148,256805,252148,256805,0.168331,0
+SSG.US,D,20160128,000000,248675,251146,248675,249628,0.142434,0
+SSG.US,D,20160129,000000,244004,245958,231264,231649,0.453201,0
+SSG.US,D,20160201,000000,229203,229806,228745,228745,0.103588,0
+SSG.US,D,20160202,000000,235379,245364,235379,245364,0.142434,0
+SSG.US,D,20160203,000000,257931,258586,255237,255237,0.0906402,0
+SSG.US,D,20160204,000000,242162,242633,242162,242434,0.0906402,0
+SSG.US,D,20160205,000000,257658,257709,257658,257709,0.207177,0
+SSG.US,D,20160208,000000,265990,271905,265492,267517,0.686276,0
+SSG.US,D,20160209,000000,271881,271881,258388,266544,0.776916,0
+SSG.US,D,20160210,000000,266493,268555,265443,268555,0.0776916,0
+SSG.US,D,20160211,000000,281235,282656,276341,276341,0.284869,0
+SSG.US,D,20160212,000000,274513,277516,264197,267764,0.621533,0
+SSG.US,D,20160216,000000,259325,260437,248947,248947,0.492046,0
+SSG.US,D,20160217,000000,238839,248306,238839,241347,0.349612,0
+SSG.US,D,20160218,000000,236700,239323,236700,239323,0.0388458,0
+SSG.US,D,20160219,000000,242039,242039,240766,240766,0.0906402,0
+SSG.US,D,20160222,000000,235629,235629,235629,235629,0.064743,0
+SSG.US,D,20160223,000000,236159,239987,236159,239987,0.103588,0
+SSG.US,D,20160224,000000,247861,247861,244400,244400,0.194229,0
+SSG.US,D,20160225,000000,235701,235701,235135,235135,0.0517944,0
+SSG.US,D,20160226,000000,230436,230436,222009,228831,0.18128,0
+SSG.US,D,20160229,000000,227607,227607,222740,222740,0.064743,0
+SSG.US,D,20160301,000000,221812,221812,219441,219441,0.0776916,0
+SSG.US,D,20160302,000000,213879,213879,213879,213879,0.0258972,0
+SSG.US,D,20160303,000000,214880,214916,214793,214793,0.0906402,0
+SSG.US,D,20160304,000000,210987,211024,207716,210841,0.246023,0
+SSG.US,D,20160307,000000,211396,211396,208392,208392,0.103588,0
+SSG.US,D,20160308,000000,216092,216177,213571,214053,0.142434,0
+SSG.US,D,20160309,000000,215696,218810,215645,218810,2.46023,0
+SSG.US,D,20160310,000000,214732,216722,213371,213371,0.18128,0
+SSG.US,D,20160311,000000,205649,206849,205649,205676,0.233074,0
+SSG.US,D,20160314,000000,206242,206242,206242,206242,0.0258972,0
+SSG.US,D,20160315,000000,210187,210187,205823,207279,0.712173,0
+SSG.US,D,20160316,000000,206205,206205,204547,204547,0.867556,0
+SSG.US,D,20160317,000000,205081,205081,199260,199260,0.27192,0
+SSG.US,D,20160318,000000,196023,196075,194912,194912,0.207177,0
+SSG.US,D,20160321,000000,198210,198531,192762,196100,1.20422,0
+SSG.US,D,20160322,000000,196370,196370,196370,196370,0.207177,0
+SSG.US,D,20160323,000000,198250,199064,198250,199064,0.129486,0
+SSG.US,D,20160324,000000,202785,202930,202785,202930,0.0517944,0
+SSG.US,D,20160328,000000,201213,202387,200845,200845,0.284869,0
+SSG.US,D,20160329,000000,200732,203139,196370,196370,0.492046,0
+SSG.US,D,20160330,000000,196370,196370,191871,193095,0.220126,0
+SSG.US,D,20160401,000000,194664,195160,193936,193936,0.168331,0
+SSG.US,D,20160404,000000,193601,193601,193601,193601,0.0388458,0
+SSG.US,D,20160405,000000,197903,197903,196272,196272,0.168331,0
+SSG.US,D,20160406,000000,203970,203970,197704,198297,0.0906402,0
+SSG.US,D,20160407,000000,195875,202192,195875,201500,1.16537,0
+SSG.US,D,20160408,000000,199002,199002,199002,199002,0.0258972,0
+SSG.US,D,20160411,000000,193687,197335,191527,197335,1.45024,0
+SSG.US,D,20160412,000000,197753,198200,197753,198200,0.0906402,0
+SSG.US,D,20160413,000000,192132,192293,191527,191527,0.116537,0
+SSG.US,D,20160414,000000,192637,192637,192637,192637,0.103588,0
+SSG.US,D,20160415,000000,193640,194269,192242,194269,0.323715,0
+SSG.US,D,20160419,000000,197953,199163,195728,199163,0.569738,0
+SSG.US,D,20160420,000000,200237,200237,191476,191476,0.660378,0
+SSG.US,D,20160422,000000,198398,198398,196320,196320,0.129486,0
+SSG.US,D,20160426,000000,190314,190314,190314,190314,0.064743,0
+SSG.US,D,20160427,000000,195629,195629,191476,191476,0.0776916,0
+SSG.US,D,20160428,000000,200722,200722,200722,200722,0.0258972,0
+SSG.US,D,20160429,000000,207910,214635,205230,212557,1.39844,0
+SSG.US,D,20160502,000000,210506,210506,206650,206995,0.375509,0
+SSG.US,D,20160503,000000,212309,212309,211188,211188,0.0906402,0
+SSG.US,D,20160504,000000,214113,216239,213853,216239,0.18128,0
+SSG.US,D,20160505,000000,214323,214323,211236,213806,0.103588,0
+SSG.US,D,20160506,000000,216722,217201,216722,217201,0.064743,0
+SSG.US,D,20160509,000000,219974,219974,210888,213879,0.297817,0
+SSG.US,D,20160510,000000,210888,212188,210790,210841,0.453201,0
+SSG.US,D,20160511,000000,209787,209787,207516,207762,0.284869,0
+SSG.US,D,20160512,000000,209555,216079,209555,214880,0.310766,0
+SSG.US,D,20160513,000000,211334,211829,209838,211628,0.453201,0
+SSG.US,D,20160516,000000,205823,205823,205823,205823,0.0258972,0
+SSG.US,D,20160517,000000,207963,208626,207664,208579,0.233074,0
+SSG.US,D,20160518,000000,208480,208480,202722,203624,0.36256,0
+SSG.US,D,20160520,000000,198297,198297,195629,197543,0.258972,0
+SSG.US,D,20160523,000000,192946,195444,190117,193936,0.997042,0
+SSG.US,D,20160524,000000,190067,190067,185508,185508,0.375509,0
+SSG.US,D,20160525,000000,183703,183703,182295,183319,0.427303,0
+SSG.US,D,20160526,000000,184250,184250,181826,181826,0.207177,0
+SSG.US,D,20160527,000000,180691,180691,180394,180394,0.064743,0
+SSG.US,D,20160601,000000,180022,180319,177935,177935,0.233074,0
+SSG.US,D,20160602,000000,178985,178985,176574,176574,0.129486,0
+SSG.US,D,20160603,000000,177762,177762,176488,177305,1.03588,0
+SSG.US,D,20160606,000000,175290,178268,174548,177378,0.401406,0
+SSG.US,D,20160607,000000,174054,175018,172424,174584,0.27192,0
+SSG.US,D,20160608,000000,174054,176390,174054,174819,0.660378,0
+SSG.US,D,20160609,000000,175266,175266,174500,174500,0.064743,0
+SSG.US,D,20160610,000000,177402,177402,175563,177255,0.168331,0
+SSG.US,D,20160613,000000,176339,178268,175746,178268,0.064743,0
+SSG.US,D,20160614,000000,184816,184816,177207,180169,0.543841,0
+SSG.US,D,20160615,000000,182001,182001,179416,182001,0.0906402,0
+SSG.US,D,20160616,000000,183148,183148,180603,182050,0.517944,0
+SSG.US,D,20160617,000000,182729,182729,181307,181307,0.310766,0
+SSG.US,D,20160620,000000,174004,178071,174004,178071,0.0388458,0
+SSG.US,D,20160621,000000,176746,176746,175515,175515,0.246023,0
+SSG.US,D,20160623,000000,168492,170359,168492,170359,0.116537,0
+SSG.US,D,20160624,000000,179873,185211,179873,185211,0.375509,0
+SSG.US,D,20160627,000000,190551,199064,189574,198964,0.997042,0
+SSG.US,D,20160628,000000,188861,190648,188861,190648,0.129486,0
+SSG.US,D,20160629,000000,179241,183656,178849,182295,0.530892,0
+SSG.US,D,20160630,000000,177207,177207,174771,174771,0.155383,0
+SSG.US,D,20160701,000000,176243,176243,175992,175992,0.064743,0
+SSG.US,D,20160706,000000,182841,184150,182195,182195,0.129486,0
+SSG.US,D,20160707,000000,175992,175992,175992,175992,0.142434,0
+SSG.US,D,20160708,000000,171386,171398,167084,167084,0.375509,0
+SSG.US,D,20160711,000000,166479,166479,162797,162797,0.284869,0
+SSG.US,D,20160712,000000,159189,160316,159189,159758,0.142434,0
+SSG.US,D,20160713,000000,157903,158929,155963,158584,0.220126,0
+SSG.US,D,20160714,000000,156593,156593,154396,155087,0.258972,0
+SSG.US,D,20160715,000000,157164,157164,156729,156804,0.207177,0
+SSG.US,D,20160718,000000,154841,154841,154618,154618,0.0517944,0
+SSG.US,D,20160719,000000,154000,155668,154000,155668,0.0906402,0
+SSG.US,D,20160720,000000,151319,151503,150750,150750,0.168331,0
+SSG.US,D,20160721,000000,152158,154185,151738,154185,0.0906402,0
+SSG.US,D,20160722,000000,152146,152790,152146,152543,7.08288,0
+SSG.US,D,20160725,000000,149872,149872,148316,149243,0.297817,0
+SSG.US,D,20160726,000000,143361,146363,139392,142744,0.725121,0
+SSG.US,D,20160727,000000,137615,141631,137615,138998,1.21716,0
+SSG.US,D,20160728,000000,141259,142630,140259,141730,0.530892,0
+SSG.US,D,20160729,000000,142508,143114,142285,142285,0.155383,0
+SSG.US,D,20160802,000000,147983,147983,147882,147933,0.543841,0
+SSG.US,D,20160804,000000,144152,144967,143312,143312,0.155383,0
+SSG.US,D,20160805,000000,138184,138665,138184,138665,0.246023,0
+SSG.US,D,20160808,000000,139345,140308,138874,138874,0.336663,0
+SSG.US,D,20160809,000000,137936,138763,136343,138393,1.34665,0
+SSG.US,D,20160810,000000,139714,139714,139714,139714,0.0258972,0
+SSG.US,D,20160811,000000,140013,140606,140013,140259,0.168331,0
+SSG.US,D,20160812,000000,138332,139593,137826,139593,0.401406,0
+SSG.US,D,20160815,000000,142199,142199,135377,135724,0.453201,0
+SSG.US,D,20160816,000000,134798,134798,134798,134798,0.0258972,0
+SSG.US,D,20160817,000000,135773,137788,135773,137788,0.504995,0
+SSG.US,D,20160818,000000,135156,138318,135156,136379,8.06698,0
+SSG.US,D,20160819,000000,136676,136727,131684,133773,3.23715,0
+SSG.US,D,20160822,000000,134600,134600,131585,132362,3.83278,0
+SSG.US,D,20160823,000000,133474,133474,129002,131733,3.37958,0
+SSG.US,D,20160824,000000,134217,134217,130905,134018,3.10766,0
+SSG.US,D,20160825,000000,135773,135773,131386,132896,4.1047,0
+SSG.US,D,20160826,000000,134450,134450,128631,131782,4.11765,0
+SSG.US,D,20160829,000000,133092,134068,128732,130088,4.85572,0
+SSG.US,D,20160830,000000,130955,131733,128052,130559,5.4902,0
+SSG.US,D,20160831,000000,132943,132943,130076,130955,3.81983,0
+SSG.US,D,20160901,000000,132561,132561,128052,128052,4.79098,0
+SSG.US,D,20160902,000000,128396,129632,127125,128866,1.45024,0
+SSG.US,D,20160906,000000,128976,130559,128248,129028,2.95228,0
+SSG.US,D,20160907,000000,128829,131239,128484,131092,2.66741,0
+SSG.US,D,20160908,000000,134848,134848,130572,131189,1.57972,0
+SSG.US,D,20160909,000000,134376,139962,133179,139962,4.18239,0
+SSG.US,D,20160912,000000,139147,140654,133327,133896,3.49612,0
+SSG.US,D,20160913,000000,135773,137193,133785,136230,2.2919,0
+SSG.US,D,20160914,000000,135773,135773,134068,134600,0.776916,0
+SSG.US,D,20160915,000000,136912,136912,127224,127224,2.22716,0
+SSG.US,D,20160916,000000,126259,127854,124739,125616,2.6933,0
+SSG.US,D,20160919,000000,123639,127507,122083,126742,1.73511,0
+SSG.US,D,20160920,000000,126742,128631,126543,127952,0.530892,0
+SSG.US,D,20160921,000000,125765,128631,124764,125321,1.42434,0
+SSG.US,D,20160922,000000,123639,125035,123157,125035,0.608584,0
+SSG.US,D,20160923,000000,124344,127804,124344,127804,1.76101,0
+SSG.US,D,20160926,000000,128509,130510,128509,130312,2.771,0
+SSG.US,D,20160927,000000,128976,128976,125222,125963,1.56678,0
+SSG.US,D,20160928,000000,127409,127409,123738,124764,1.70921,0
+SSG.US,D,20160929,000000,125913,125913,121695,122663,1.29486,0
+SSG.US,D,20160930,000000,119752,119752,117305,118106,1.92934,0
+SSG.US,D,20161003,000000,118196,120785,117626,120773,1.15242,0
+SSG.US,D,20161004,000000,120293,122429,120293,121261,1.07473,0
+SSG.US,D,20161005,000000,123788,123788,117865,118836,2.09767,0
+SSG.US,D,20161006,000000,119952,120969,117480,117671,2.771,0
+SSG.US,D,20161007,000000,116460,119442,116460,118056,1.19127,0
+SSG.US,D,20161010,000000,116362,119750,108941,119161,6.55199,0
+SSG.US,D,20161011,000000,120436,125913,120143,123455,5.34777,0
+SSG.US,D,20161012,000000,125963,126828,123875,124344,1.28191,0
+SSG.US,D,20161013,000000,128928,130484,124344,125913,20.0055,0
+SSG.US,D,20161014,000000,123738,124888,122035,124393,8.37774,0
+SSG.US,D,20161017,000000,123689,126012,123689,126012,3.80688,0
+SSG.US,D,20161018,000000,123157,123157,120387,122610,2.30485,0
+SSG.US,D,20161019,000000,125864,128211,125468,126519,4.40252,0
+SSG.US,D,20161020,000000,127234,127928,124838,125517,0.73807,0
+SSG.US,D,20161021,000000,125122,126123,125122,126123,0.233074,0
+SSG.US,D,20161024,000000,123912,123912,121695,121695,1.19127,0
+SSG.US,D,20161025,000000,122183,122761,121407,122280,1.43729,0
+SSG.US,D,20161026,000000,122132,122610,121595,122231,0.608584,0
+SSG.US,D,20161027,000000,122292,123380,122280,123380,0.336663,0
+SSG.US,D,20161028,000000,121261,125864,121162,125666,83.8551,0
+SSG.US,D,20161031,000000,125864,125864,122761,124689,3.63855,0
+SSG.US,D,20161101,000000,123008,128224,123008,126592,1.51498,0
+SSG.US,D,20161102,000000,124098,128198,124098,126927,0.906402,0
+SSG.US,D,20161103,000000,126927,129064,126296,128769,0.699224,0
+SSG.US,D,20161104,000000,130905,131386,128509,130041,0.906402,0
+SSG.US,D,20161107,000000,124937,125085,122610,122663,0.802813,0
+SSG.US,D,20161108,000000,123701,123701,120436,121794,1.15242,0
+SSG.US,D,20161109,000000,128484,128484,123455,123689,1.24306,0
+SSG.US,D,20161110,000000,121210,130807,121210,127026,2.52497,0
+SSG.US,D,20161111,000000,127174,127174,120096,120099,1.91639,0
+SSG.US,D,20161114,000000,119176,122663,118497,122663,2.75805,0
+SSG.US,D,20161115,000000,119126,119126,116923,118687,1.07473,0
+SSG.US,D,20161116,000000,116844,118027,116349,116797,1.28191,0
+SSG.US,D,20161117,000000,115577,115577,113455,114807,2.49908,0
+SSG.US,D,20161118,000000,114378,114378,112679,113601,0.530892,0
+SSG.US,D,20161121,000000,111777,112891,111777,112046,0.686276,0
+SSG.US,D,20161122,000000,109417,109961,108170,108170,6.15058,0
+SSG.US,D,20161123,000000,109865,109865,108653,109040,1.70921,0
+SSG.US,D,20161125,000000,109087,109087,108551,108752,0.207177,0
+SSG.US,D,20161128,000000,108558,109040,108038,109040,0.336663,0
+SSG.US,D,20161129,000000,108337,109040,107930,109040,0.440252,0
+SSG.US,D,20161130,000000,109497,110449,109241,110449,1.15242,0
+SSG.US,D,20161201,000000,111961,122377,111961,122377,89.941,0
+SSG.US,D,20161202,000000,119936,119936,117186,117186,0.569738,0
+SSG.US,D,20161205,000000,115151,115827,114276,115827,0.621533,0
+SSG.US,D,20161206,000000,113334,113935,112606,112606,0.284869,0
+SSG.US,D,20161207,000000,112914,112914,108608,108608,0.699224,0
+SSG.US,D,20161208,000000,107489,107684,105160,106579,1.02293,0
+SSG.US,D,20161209,000000,104484,107878,104484,107285,0.686276,0
+SSG.US,D,20161212,000000,108653,109034,107068,108117,1.26896,0
+SSG.US,D,20161213,000000,104628,104978,103270,104978,0.427303,0
+SSG.US,D,20161214,000000,104398,104970,104000,104970,0.246023,0
+SSG.US,D,20161215,000000,102787,102874,101328,102156,1.19127,0
+SSG.US,D,20161216,000000,103469,104894,103469,104581,0.297817,0
+SSG.US,D,20161220,000000,100848,101039,99830.5,101039,1.21716,0
+SSG.US,D,20161221,000000,100944,101039,99876.9,100263,0.91935,0
+SSG.US,D,20161222,000000,99806.8,100609,99806.8,99972.7,0.207177,0
+SSG.US,D,20161223,000000,99889.7,99889.7,99778.2,99778.2,0.246023,0
+SSG.US,D,20161227,000000,97240.3,98267.9,96920.1,96920.1,0.815762,0
+SSG.US,D,20161228,000000,97450.2,100896,97450.2,100896,0.802813,0
+SSG.US,D,20161229,000000,101868,102180,100848,101287,7.16057,0
+SSG.US,D,20161230,000000,102858,104036,102858,103974,0.492046,0
+SSG.US,D,20170103,000000,104434,105018,100482,103894,0.36256,0
+SSG.US,D,20170104,000000,103338,103366,103154,103154,0.103588,0
+SSG.US,D,20170105,000000,103174,104997,103174,104997,0.129486,0
+SSG.US,D,20170109,000000,101567,102156,100871,102012,0.207177,0
+SSG.US,D,20170110,000000,100144,100144,100119,100119,0.36256,0
+SSG.US,D,20170111,000000,101232,101232,100351,100351,0.103588,0
+SSG.US,D,20170112,000000,102298,103659,101427,101427,1.07473,0
+SSG.US,D,20170113,000000,100168,100944,99830.5,100045,0.349612,0
+SSG.US,D,20170117,000000,103585,103585,103585,103585,0.0258972,0
+SSG.US,D,20170118,000000,101371,101371,101371,101371,0.0388458,0
+SSG.US,D,20170119,000000,99778.2,100705,99778.2,100705,0.155383,0
+SSG.US,D,20170120,000000,99440.5,99440.5,98037.7,99390.1,0.36256,0
+SSG.US,D,20170123,000000,104002,104002,103559,103559,0.103588,0
+SSG.US,D,20170124,000000,100994,100994,98262.1,98262.1,0.36256,0
+SSG.US,D,20170125,000000,97450.2,97450.2,95563.1,95611.5,4.01406,0
+SSG.US,D,20170126,000000,96771.9,96992.5,96771.9,96992.5,0.142434,0
+SSG.US,D,20170127,000000,95273.8,95369.8,94545.6,94981.4,0.82871,0
+SSG.US,D,20170130,000000,96238.4,96485.8,96238.4,96473.3,0.246023,0
+SSG.US,D,20170131,000000,99660.7,99660.7,99390.1,99390.1,0.103588,0
+SSG.US,D,20170201,000000,99923.3,99923.3,99923.3,99923.3,0.129486,0
+SSG.US,D,20170202,000000,97033.2,97215.1,96992.5,96992.5,0.0906402,0
+SSG.US,D,20170203,000000,96436.3,96436.3,95997.7,95997.7,0.155383,0
+SSG.US,D,20170206,000000,96868.6,96868.6,96868.6,96868.6,0.129486,0
+SSG.US,D,20170207,000000,95197.7,95247.2,94787.2,95247.2,0.55679,0
+SSG.US,D,20170208,000000,94787.2,94787.2,94545.6,94638.1,0.388458,0
+SSG.US,D,20170209,000000,95273.8,96723.6,95273.8,96723.6,0.194229,0
+SSG.US,D,20170210,000000,95273.8,97215.1,95273.8,96920.1,0.517944,0
+SSG.US,D,20170213,000000,96142.3,96627.5,96142.3,96485.8,0.712173,0
+SSG.US,D,20170214,000000,95611.5,96770,95611.5,96436.3,0.453201,0
+SSG.US,D,20170215,000000,96485.8,96752,95055.9,95055.9,0.712173,0
+SSG.US,D,20170216,000000,94301.3,95244.2,94301.3,94638.1,0.569738,0
+SSG.US,D,20170217,000000,95949.2,95949.2,94018.2,94018.2,1.24306,0
+SSG.US,D,20170221,000000,92121.3,92121.3,91537.6,91537.6,0.440252,0
+SSG.US,D,20170222,000000,92121.3,92556.3,91459.5,91459.5,0.310766,0
+SSG.US,D,20170223,000000,94812,94812,94327.6,94446.7,0.129486,0
+SSG.US,D,20170224,000000,94787.2,95028.6,94279.7,94279.7,0.258972,0
+SSG.US,D,20170227,000000,92121.3,92593.9,92121.3,92399.1,0.0906402,0
+SSG.US,D,20170228,000000,94784.3,94784.3,94545.6,94545.6,0.0776916,0
+SSG.US,D,20170301,000000,94011.8,94135,92121.3,92145.7,0.621533,0
+SSG.US,D,20170302,000000,93379,93379,93379,93379,0.0258972,0
+SSG.US,D,20170306,000000,94638.1,94687.9,94301.3,94301.3,0.18128,0
+SSG.US,D,20170307,000000,92798.2,92798.2,92798.2,92798.2,0.0258972,0
+SSG.US,D,20170308,000000,92071.9,92071.9,92071.9,92071.9,0.0258972,0
+SSG.US,D,20170313,000000,90132.2,90132.2,90132.2,90132.2,0.064743,0
+SSG.US,D,20170315,000000,90196.2,90425.6,89451.9,89596.8,36.256,0
+SSG.US,D,20170316,000000,89495.2,89495.2,89495.2,89495.2,0.0258972,0
+SSG.US,D,20170317,000000,88776.4,88776.4,88485.7,88676.7,0.129486,0
+SSG.US,D,20170320,000000,88830.4,88918,87520.3,87564.7,0.634481,0
+SSG.US,D,20170321,000000,87755.9,92268.9,87755.9,92268.9,0.517944,0
+SSG.US,D,20170322,000000,91150.1,92460.8,90470.9,90811.1,5.01111,0
+SSG.US,D,20170323,000000,90106.9,90617.4,89646.6,90132.2,0.815762,0
+SSG.US,D,20170324,000000,89745.6,90425.6,87564.7,89888,0.55679,0
+SSG.US,D,20170327,000000,89937.5,91976.3,88241.4,89745.6,3.84573,0
+SSG.US,D,20170328,000000,89695.8,89695.8,87271,88918,2.33074,0
+SSG.US,D,20170330,000000,87997,87997,87610.5,87610.5,0.0906402,0
+SSG.US,D,20170403,000000,88824,88868.2,88538.6,88727,0.284869,0
+SSG.US,D,20170405,000000,88414.1,90425.6,87706.3,90425.6,0.336663,0
+SSG.US,D,20170406,000000,90691.6,90691.6,89841.9,89841.9,0.168331,0
+SSG.US,D,20170407,000000,89678.3,89695.8,89306.5,89695.8,0.401406,0
+SSG.US,D,20170410,000000,90035.6,90811.1,90035.6,90327.6,0.246023,0
+SSG.US,D,20170411,000000,93189.8,94824.6,92041,93041.8,1.04883,0
+SSG.US,D,20170412,000000,92364.9,95949.2,92364.9,95949.2,0.997042,0
+SSG.US,D,20170413,000000,94545.6,96485.8,93862.2,96238.4,0.841659,0
+SSG.US,D,20170417,000000,96968.3,96968.3,94348.4,94348.4,0.246023,0
+SSG.US,D,20170418,000000,94814.7,94814.7,93758.3,93758.3,0.194229,0
+SSG.US,D,20170419,000000,92219.7,92418.9,91150.1,92418.9,0.673327,0
+SSG.US,D,20170420,000000,91630.4,91630.4,89606,89985.7,0.440252,0
+SSG.US,D,20170421,000000,91197.7,91197.7,89985.7,89985.7,0.258972,0
+SSG.US,D,20170424,000000,88485.7,88582,88264.6,88485.7,0.453201,0
+SSG.US,D,20170425,000000,86500.1,87706.3,84994.4,86205.7,0.427303,0
+SSG.US,D,20170426,000000,87377.6,87377.6,87370.8,87370.8,0.064743,0
+SSG.US,D,20170427,000000,86155.3,86155.3,85330.3,85330.3,0.0776916,0
+SSG.US,D,20170428,000000,86010.8,89402,86010.8,88582,0.349612,0
+SSG.US,D,20170501,000000,88582,88582,87731.5,88012.7,0.233074,0
+SSG.US,D,20170503,000000,87510.8,87510.8,86774.2,87135.3,0.466149,0
+SSG.US,D,20170504,000000,86752.7,87320.1,86752.7,87320.1,0.517944,0
+SSG.US,D,20170510,000000,84605,84655.4,82810.5,83635.4,35.2719,0
+SSG.US,D,20170511,000000,83175.1,83684.2,82452,83054.8,0.233074,0
+SSG.US,D,20170512,000000,82275.6,82408.6,82275.6,82408.6,0.129486,0
+SSG.US,D,20170515,000000,79999.2,80774.6,79606.5,80241.2,1.61857,0
+SSG.US,D,20170516,000000,78544,79894.2,77379.6,77379.6,1.21716,0
+SSG.US,D,20170517,000000,79705,84264.9,79705,84264.9,0.91935,0
+SSG.US,D,20170518,000000,84363.1,84363.1,80617.1,80617.1,0.414355,0
+SSG.US,D,20170519,000000,79999.2,79999.2,78921.1,79227.5,1.02293,0
+SSG.US,D,20170522,000000,78143,78158.6,76802,76802,0.36256,0
+SSG.US,D,20170523,000000,77911.6,78544,77379.6,77818.8,1.60562,0
+SSG.US,D,20170524,000000,76802,77184.8,76802,77089.7,0.142434,0
+SSG.US,D,20170525,000000,76706.5,76706.5,75658.9,75658.9,0.479098,0
+SSG.US,D,20170526,000000,76119.2,76119.2,75053.8,75637.2,30.1055,0
+SSG.US,D,20170530,000000,74809.5,75044.3,74277.9,74908.5,0.375509,0
+SSG.US,D,20170531,000000,74615,74784.8,74473.1,74784.8,0.336663,0
+SSG.US,D,20170601,000000,75078.3,75782.5,75078.3,75393.3,0.168331,0
+SSG.US,D,20170602,000000,73453.3,73453.3,72724.3,72823.2,9.40068,0
+SSG.US,D,20170605,000000,72724.3,73064.4,72097.1,73064.4,0.284869,0
+SSG.US,D,20170606,000000,72409.2,72971.6,71263.1,72922,0.569738,0
+SSG.US,D,20170607,000000,71903,72097.1,71609.3,72097.1,0.336663,0
+SSG.US,D,20170608,000000,71124.6,71124.6,69817.8,69817.8,39.4802,0
+SSG.US,D,20170609,000000,68362.6,76218.3,67926.9,74383.3,4.29893,0
+SSG.US,D,20170612,000000,77043.3,77768.4,74277.9,75538.6,2.3178,0
+SSG.US,D,20170613,000000,76264.7,76264.7,72628.3,74957.9,0.699224,0
+SSG.US,D,20170614,000000,76119.2,76752.5,74228.9,76409.8,1.17832,0
+SSG.US,D,20170615,000000,80097.3,80097.3,76313.8,77623.5,1.32075,0
+SSG.US,D,20170616,000000,77064.5,77867.9,77064.5,77574.5,0.517944,0
+SSG.US,D,20170619,000000,76604.2,76604.2,74664.6,75149.3,0.427303,0
+SSG.US,D,20170620,000000,73793.5,75489.1,73793.5,75393.3,0.155383,0
+SSG.US,D,20170621,000000,76752.5,76752.5,75538.6,75538.6,0.504995,0
+SSG.US,D,20170622,000000,74713.7,76752.5,74713.7,75878.1,0.440252,0
+SSG.US,D,20170623,000000,75878.1,75878.1,75103.3,75223.5,0.388458,0
+SSG.US,D,20170626,000000,75489.1,77818.8,75489.1,77055.5,0.64743,0
+SSG.US,D,20170627,000000,78173.4,81451.6,78173.4,81451.6,3.56086,0
+SSG.US,D,20170628,000000,81600.1,81600.1,77843.2,78494.9,6.69442,0
+SSG.US,D,20170629,000000,81405.6,83540.4,79482.4,81698.2,25.1332,0
+SSG.US,D,20170630,000000,82424.2,83489.8,80564.7,82031.2,12.8579,0
+SSG.US,D,20170703,000000,83780,84522.6,80969.2,84264.9,3.53496,0
+SSG.US,D,20170705,000000,85477.2,85477.2,81210.8,81648.7,2.58972,0
+SSG.US,D,20170706,000000,83345.2,83684.2,80821.8,82325.4,28.1891,0
+SSG.US,D,20170707,000000,83489.8,83489.8,78930.7,79606.5,15.2146,0
+SSG.US,D,20170710,000000,79322.6,81748,77768.4,77883.5,7.31596,0
+SSG.US,D,20170711,000000,77574.5,78593.9,76468.6,76897.9,8.70146,0
+SSG.US,D,20170712,000000,76508.6,76508.6,74086.9,74238.3,5.39956,0
+SSG.US,D,20170713,000000,74713.7,74713.7,73163,74133,11.7184,0
+SSG.US,D,20170714,000000,73212.5,73441.2,71804.1,71853.2,5.0888,0
+SSG.US,D,20170717,000000,71757.7,73015,71757.7,72578.9,8.2871,0
+SSG.US,D,20170718,000000,72724.3,73295.8,72097.1,72097.1,2.66741,0
+SSG.US,D,20170719,000000,71757.7,72267.2,71223.1,71272.5,3.13356,0
+SSG.US,D,20170720,000000,70787.7,72578.9,70787.7,71507.3,2.38254,0
+SSG.US,D,20170721,000000,72724.3,72971.6,72051.1,72400.1,1.86459,0
+SSG.US,D,20170724,000000,74083.6,74083.6,72263.8,73064.4,2.88753,0
+SSG.US,D,20170725,000000,73406.9,74034.3,72263.8,72578.9,2.78395,0
+SSG.US,D,20170726,000000,71513.3,72051.1,70543.3,71078.2,2.44728,0
+SSG.US,D,20170727,000000,71272.5,75149.3,70589.9,73744.1,2.6933,0
+SSG.US,D,20170728,000000,74327.8,74327.8,72922,73261.9,2.00703,0
+SSG.US,D,20170731,000000,72724.3,74713.7,71272.5,74664.6,0.763967,0
+SSG.US,D,20170801,000000,73357.5,74809.5,73357.5,73645.1,0.945248,0
+SSG.US,D,20170802,000000,71853.2,74522.3,71853.2,74228.9,10.2682,0
+SSG.US,D,20170803,000000,74732.2,74908.5,74441.9,74571.7,3.79394,0
+SSG.US,D,20170804,000000,73163,74760.1,73163,74760.1,0.634481,0
+SSG.US,D,20170807,000000,73793.5,73793.5,72097.1,72433.9,0.634481,0
+SSG.US,D,20170808,000000,72001.3,73308.3,70982.3,72097.1,2.04587,0
+SSG.US,D,20170809,000000,74473.1,74473.1,72674.8,73015,2.43433,0
+SSG.US,D,20170810,000000,75103.3,76360.1,73645.1,76313.8,4.5579,0
+SSG.US,D,20170811,000000,76604.2,77330.5,75637.2,76119.2,1.73511,0
+SSG.US,D,20170814,000000,74179.4,74179.4,72051.1,72051.1,1.60562,0
+SSG.US,D,20170815,000000,71609.3,73064.4,71609.3,72001.3,1.54088,0
+SSG.US,D,20170816,000000,72001.3,72578.9,71031.7,72146.6,1.02293,0
+SSG.US,D,20170817,000000,71903,75588,71903,75489.1,1.8387,0
+SSG.US,D,20170818,000000,77524.9,77524.9,73793.5,74908.5,0.712173,0
+SSG.US,D,20170821,000000,76777.6,77574.5,76264.7,76280,0.608584,0
+SSG.US,D,20170822,000000,74883.8,74883.8,73694.6,74034.3,1.00999,0
+SSG.US,D,20170823,000000,74522.3,74522.3,73549.3,73549.3,0.453201,0
+SSG.US,D,20170824,000000,73432,74377.3,73308.3,73694.6,1.02293,0
+SSG.US,D,20170825,000000,73406.9,74997.9,73406.9,74831.3,1.54088,0
+SSG.US,D,20170828,000000,74664.6,74809.5,74571.7,74664.6,0.595635,0
+SSG.US,D,20170829,000000,76313.8,76313.8,74277.9,74277.9,0.867556,0
+SSG.US,D,20170830,000000,73441.2,73595.6,71964.7,72051.1,0.815762,0
+SSG.US,D,20170831,000000,71272.5,71383.6,70635.9,70639,1.8128,0
+SSG.US,D,20170901,000000,69866.9,70302.5,68362.6,70154.2,2.58972,0
+SSG.US,D,20170905,000000,71513.3,73126.2,70944.8,72433.9,1.12652,0
+SSG.US,D,20170906,000000,72146.6,72146.6,70861.6,70861.6,0.466149,0
+SSG.US,D,20170907,000000,70836.8,71903,70836.8,71708.3,1.08768,0
+SSG.US,D,20170908,000000,73015,73694.6,72789.4,73694.6,1.73511,0
+SSG.US,D,20170911,000000,72334.9,72334.9,70058.3,70154.2,2.34369,0
+SSG.US,D,20170912,000000,70058.3,70302.5,69477.6,69477.6,2.17536,0
+SSG.US,D,20170913,000000,69527,69527,68893.8,69079.2,0.27192,0
+SSG.US,D,20170914,000000,69088.7,69573.6,67785,68312.8,1.26896,0
+SSG.US,D,20170915,000000,67343.2,67392.6,66036.5,66286.9,1.95523,0
+SSG.US,D,20170918,000000,65937.8,65937.8,63462.9,64482.7,1.69626,0
+SSG.US,D,20170919,000000,63710.3,64918.2,63611.4,63960.7,1.43729,0
+SSG.US,D,20170920,000000,63858.7,67343.2,63858.7,65962.2,2.92638,0
+SSG.US,D,20170921,000000,65307.7,67102.3,65307.7,66181.4,5.9952,0
+SSG.US,D,20170922,000000,68025.9,68025.9,65403.2,65452.7,3.44432,0
+SSG.US,D,20170925,000000,65452.7,68658.6,65452.7,68075.3,1.48908,0
+SSG.US,D,20170926,000000,67877.9,68362.6,66469.2,67828,1.68331,0
+SSG.US,D,20170927,000000,66907.5,66907.5,64044,64918.2,7.82095,0
+SSG.US,D,20170928,000000,64680.3,64779.5,63611.4,63611.4,4.24714,0
+SSG.US,D,20170929,000000,63126.5,63543.6,62542.5,62542.5,2.01998,0
+SSG.US,D,20171002,000000,63030.7,63030.7,61335.1,61816.7,2.96523,0
+SSG.US,D,20171003,000000,61189.7,61652.7,60991.8,61430.1,1.19127,0
+SSG.US,D,20171004,000000,61140.2,62107.5,59929.4,61239.1,16.5742,0
+SSG.US,D,20171005,000000,60507,61523,60507,60704.9,1.73511,0
+SSG.US,D,20171006,000000,60704.9,61041.3,60231.9,60361.6,2.43433,0
+SSG.US,D,20171009,000000,59601.4,59601.4,59104.4,59197.2,1.11358,0
+SSG.US,D,20171010,000000,59104.4,59867.4,58616.5,58764.6,1.03588,0
+SSG.US,D,20171011,000000,58860.5,58912.9,58084.5,58341.5,1.67037,0
+SSG.US,D,20171012,000000,58372.2,58502.3,58106.6,58421.6,0.453201,0
+SSG.US,D,20171013,000000,57646.1,58084.5,57646.1,57841,0.27192,0
+SSG.US,D,20171016,000000,57695.7,58130.9,57550.3,57550.3,0.867556,0
+SSG.US,D,20171017,000000,57596.7,57841,57550.3,57593.8,2.47318,0
+SSG.US,D,20171018,000000,57161.3,58566.7,57161.3,57185.7,2.51202,0
+SSG.US,D,20171019,000000,58180.8,58909.6,57068.5,57068.5,1.89049,0
+SSG.US,D,20171020,000000,56537.3,56611.5,56095.9,56611.5,0.375509,0
+SSG.US,D,20171023,000000,56145.1,56265.5,55375.6,55854.6,0.479098,0
+SSG.US,D,20171024,000000,55657,55901.1,55079.1,55239.8,1.21716,0
+SSG.US,D,20171025,000000,55517.8,57433.1,55517.8,56289.9,0.763967,0
+SSG.US,D,20171026,000000,55755.8,55854.6,55564.3,55755.8,0.621533,0
+SSG.US,D,20171027,000000,54835.2,54835.2,52169.2,52268.6,1.26896,0
+SSG.US,D,20171030,000000,52509.1,52509.1,51588.5,52021.2,0.789864,0
+SSG.US,D,20171031,000000,51879,51879,50600.1,51292.2,0.530892,0
+SSG.US,D,20171101,000000,50229.4,51393.8,50229.4,50618.5,0.776916,0
+SSG.US,D,20171102,000000,50668.1,50936.8,50034.8,50034.8,0.841659,0
+SSG.US,D,20171103,000000,49889.6,50433.3,48774.5,48774.5,2.51202,0
+SSG.US,D,20171106,000000,48243.3,48678.3,47269.5,47269.5,1.65742,0
+SSG.US,D,20171107,000000,47319.4,47754.8,47269.5,47708.3,1.3596,0
+SSG.US,D,20171108,000000,47999.1,47999.1,47269.5,47269.5,2.80984,0
+SSG.US,D,20171109,000000,48147.4,50229.4,48147.4,48839.2,4.20829,0
+SSG.US,D,20171110,000000,48604.5,48836.1,48097.5,48437.4,1.85165,0
+SSG.US,D,20171113,000000,48450.1,48450.1,47853.7,47853.7,0.751019,0
+SSG.US,D,20171114,000000,48273.8,48678.3,48193.5,48579.8,1.99408,0
+SSG.US,D,20171115,000000,49018.5,49602.6,48604.5,48604.5,1.7869,0
+SSG.US,D,20171116,000000,48048.2,48048.2,46930.5,47350.2,1.50203,0
+SSG.US,D,20171117,000000,46979.6,48171.9,46979.6,48171.9,0.971145,0
+SSG.US,D,20171120,000000,47078.2,47220.5,47028.7,47028.7,0.155383,0
+SSG.US,D,20171121,000000,46642.9,46642.9,46154.6,46228.9,2.65446,0
+SSG.US,D,20171122,000000,46546.9,46788.3,46544,46689.2,0.608584,0
+SSG.US,D,20171124,000000,46059.1,46105.5,46009.2,46009.2,2.01998,0
+SSG.US,D,20171127,000000,46398.6,47121.6,46398.6,46886.7,1.69626,0
+SSG.US,D,20171128,000000,46930.5,47269.5,46871.5,47078.2,0.712173,0
+SSG.US,D,20171129,000000,47177.2,51613.3,47177.2,50655.8,8.00223,0
+SSG.US,D,20171130,000000,50420.8,50420.8,49172.6,49991.6,2.61561,0
+SSG.US,D,20171201,000000,50458.1,53188.7,50445.5,50905.5,2.90048,0
+SSG.US,D,20171204,000000,49648.2,53914.8,49648.2,53179.6,4.27303,0
+SSG.US,D,20171205,000000,54300.5,54495.4,51950,53769.3,3.14651,0
+SSG.US,D,20171206,000000,54372.2,54372.2,53089.8,53089.8,1.74806,0
+SSG.US,D,20171207,000000,51638,52472.2,51638,52218.7,2.04587,0
+SSG.US,D,20171208,000000,51372.1,52750.4,51372.1,52734.5,1.86459,0
+SSG.US,D,20171211,000000,52070.8,52947.8,52021.2,52317.7,3.1983,0
+SSG.US,D,20171212,000000,52849.3,53331,52558.5,52558.5,1.74806,0
+SSG.US,D,20171213,000000,52750.4,53164.3,52329.8,53164.3,0.55679,0
+SSG.US,D,20171214,000000,53380.6,53571.5,52675.7,52941.7,0.427303,0
+SSG.US,D,20171215,000000,52879.7,52879.7,50905.5,51490.1,2.79689,0
+SSG.US,D,20171218,000000,50229.4,50229.4,48579.8,48579.8,3.59971,0
+SSG.US,D,20171219,000000,48505.5,49284,48505.5,49043.2,0.517944,0
+SSG.US,D,20171220,000000,47949.5,48795.9,47634.4,48243.3,1.96818,0
+SSG.US,D,20171221,000000,48486.9,49033.7,48437.4,48969,1.63152,0
+SSG.US,D,20171222,000000,49651.7,49938.9,49163.5,49163.5,2.36959,0
+SSG.US,D,20171226,000000,50905.5,50905.5,49985.4,50180.2,1.08768,0
+SSG.US,D,20171227,000000,49314.9,49865.2,49314.9,49865.2,0.207177,0
+SSG.US,D,20171228,000000,49617.8,49617.8,49382.7,49512.9,0.517944,0
+SSG.US,D,20171229,000000,49840,50327.9,49719.4,50327.9,3.41843,0
+SSG.US,D,20180102,000000,50569.1,50569.1,48147.4,48147.4,1.20422,0
+SSG.US,D,20180103,000000,47516.9,47708.3,46979.6,46979.6,2.68036,0
+SSG.US,D,20180104,000000,46689.2,47705.7,46689.2,46837.7,11.6666,0
+SSG.US,D,20180105,000000,46448,46546.9,45676,46303,2.2401,0
+SSG.US,D,20180108,000000,47028.7,47028.7,45357.8,45576.9,1.64447,0
+SSG.US,D,20180109,000000,46059.1,46497.4,46059.1,46448,1.39844,0
+SSG.US,D,20180110,000000,48193.5,48292.5,47393.7,48097.5,4.6356,0
+SSG.US,D,20180111,000000,47949.5,47999.1,46979.6,47319.4,2.7192,0
+SSG.US,D,20180112,000000,47319.4,47319.4,46546.9,46908.4,3.05587,0
+SSG.US,D,20180116,000000,45527.6,47028.7,45527.6,46473.2,3.13356,0
+SSG.US,D,20180117,000000,43976.8,45916.8,43976.8,43976.8,3.75509,0
+SSG.US,D,20180118,000000,43878,44112.7,43396.1,43779,8.63671,0
+SSG.US,D,20180119,000000,44020.2,44332.3,43634,43634,0.867556,0
+SSG.US,D,20180122,000000,43634,43634,42957.4,42957.4,0.91935,0
+SSG.US,D,20180123,000000,42521.8,42957.4,42419.8,42592.9,1.02293,0
+SSG.US,D,20180124,000000,43003.4,44678.2,42763,44020.2,3.43138,0
+SSG.US,D,20180125,000000,44267.3,45397.8,44069.8,45188.1,1.11358,0
+SSG.US,D,20180126,000000,43976.8,43976.8,42129.8,42129.8,3.56086,0
+SSG.US,D,20180129,000000,42246.5,42521.8,41842.1,41891.6,3.37958,0
+SSG.US,D,20180130,000000,43541.1,43878,42840.2,43828.4,5.11469,0
+SSG.US,D,20180131,000000,42812.4,43504.2,42667.1,43442.2,0.932299,0
+SSG.US,D,20180201,000000,43591,43825.5,42812.4,43825.5,1.07473,0
+SSG.US,D,20180202,000000,44943.7,46689.2,44943.7,46689.2,6.18943,0
+SSG.US,D,20180205,000000,47418.4,50942.8,45623.4,49852.3,17.5065,0
+SSG.US,D,20180206,000000,51638,52119.8,47319.4,47319.4,8.97338,0
+SSG.US,D,20180207,000000,47319.4,48341.9,46204.1,48341.9,3.89753,0
+SSG.US,D,20180208,000000,48097.5,52119.8,47498.3,52119.8,3.80688,0
+SSG.US,D,20180209,000000,50519.7,53331,48604.5,48613.6,4.97226,0
+SSG.US,D,20180212,000000,47205.3,48870.1,47028.7,47516.9,4.68739,0
+SSG.US,D,20180213,000000,48317.1,48317.1,47269.5,47269.5,1.03588,0
+SSG.US,D,20180214,000000,49163.5,49163.5,45196.9,45196.9,3.06881,0
+SSG.US,D,20180215,000000,44919.1,45379.5,44606.9,44606.9,1.08768,0
+SSG.US,D,20180216,000000,44366.1,44366.1,43541.1,44341.4,1.70921,0
+SSG.US,D,20180220,000000,43591,43779,42441.8,43420.9,4.66149,0
+SSG.US,D,20180221,000000,43442.2,43878,42497.4,43828.4,7.09583,0
+SSG.US,D,20180222,000000,44366.1,44606.9,43491.7,44119.1,3.57381,0
+SSG.US,D,20180223,000000,42423.2,43346.7,42423.2,42423.2,1.3596,0
+SSG.US,D,20180226,000000,41647.6,41792.6,40115.3,40205,2.79689,0
+SSG.US,D,20180227,000000,39707.7,39995,38886.1,39976.4,0.815762,0
+SSG.US,D,20180228,000000,40532.4,40776.6,40096.5,40242,0.530892,0
+SSG.US,D,20180301,000000,41403.7,43591,41208.9,42667.1,2.20126,0
+SSG.US,D,20180302,000000,44557.6,44557.6,41647.6,41647.6,3.28894,0
+SSG.US,D,20180305,000000,41697.2,41697.2,40532.4,40581.8,0.55679,0
+SSG.US,D,20180306,000000,40192.5,40192.5,39077.6,39126.9,1.48908,0
+SSG.US,D,20180307,000000,39692.1,39692.1,39046.8,39435.7,1.28191,0
+SSG.US,D,20180308,000000,38786.8,39337.1,38398,39247.3,1.11358,0
+SSG.US,D,20180309,000000,38447.7,38447.7,37381.7,37409.3,1.12652,0
+SSG.US,D,20180312,000000,37249,37282.8,36711.5,36711.5,0.660378,0
+SSG.US,D,20180313,000000,36361.9,37931.4,35636.2,37767.9,2.86164,0
+SSG.US,D,20180314,000000,37885.2,37959.4,37745.9,37745.9,0.997042,0
+SSG.US,D,20180315,000000,37332,38107.6,37307.3,37622.8,0.763967,0
+SSG.US,D,20180316,000000,37817.3,37817.3,37699.8,37699.8,0.116537,0
+SSG.US,D,20180319,000000,38932.5,40337.8,38694.3,39658.2,2.01998,0
+SSG.US,D,20180320,000000,38824.5,38824.5,38302.4,38398,0.427303,0
+SSG.US,D,20180321,000000,38422.8,38546.4,37576.1,38496.8,0.867556,0
+SSG.US,D,20180322,000000,41792.6,41792.6,38886.1,40022.7,4.16945,0
+SSG.US,D,20180323,000000,41020.6,42858.9,40826.1,42858.9,4.64854,0
+SSG.US,D,20180326,000000,41208.9,42024.7,39098.9,39098.9,3.76804,0
+SSG.US,D,20180327,000000,38979,42858.9,38398,42278.2,5.4902,0
+SSG.US,D,20180328,000000,42423.2,44461.7,42083.4,43828.4,3.81983,0
+SSG.US,D,20180329,000000,43291.2,43532.1,40921.6,41548.7,3.56086,0
+SSG.US,D,20180402,000000,42423.2,46009.2,41799.2,44943.7,11.1358,0
+SSG.US,D,20180403,000000,43297.3,44557.6,43148.8,43148.8,1.73511,0
+SSG.US,D,20180404,000000,45188.1,45623.4,42083.4,42083.4,4.24714,0
+SSG.US,D,20180405,000000,42201,43491.7,42129.8,42858.9,5.17944,0
+SSG.US,D,20180406,000000,43683.1,46056,43148.8,45576.9,4.68739,0
+SSG.US,D,20180409,000000,45330,45330,42278.2,45175,4.5579,0
+SSG.US,D,20180410,000000,42265.3,43099.4,41626,42083.4,2.47318,0
+SSG.US,D,20180411,000000,42336.8,42473,41697.2,41857.7,2.95228,0
+SSG.US,D,20180412,000000,41208.9,41391.1,40121.3,40337.8,1.47614,0
+SSG.US,D,20180413,000000,38786.8,40532.4,38786.8,40482.9,0.776916,0
+SSG.US,D,20180416,000000,40390.4,41020.6,40121.3,40409,2.90048,0
+SSG.US,D,20180417,000000,39368,39445.2,38740.7,38855,0.479098,0
+SSG.US,D,20180418,000000,39902.6,40001.1,38694.3,39247.3,3.12061,0
+SSG.US,D,20180419,000000,41378.6,42858.9,41332.2,42617.6,7.21237,0
+SSG.US,D,20180420,000000,42617.6,44069.8,42178.8,43396.1,10.6567,0
+SSG.US,D,20180423,000000,43396.1,44943.7,43148.8,44897.8,1.87754,0
+SSG.US,D,20180424,000000,44415.6,46009.2,42722.7,45623.4,8.58492,0
+SSG.US,D,20180425,000000,45672.9,47072,44461.7,45768.7,11.7314,0
+SSG.US,D,20180426,000000,43634,44415.6,43148.8,43591,4.16945,0
+SSG.US,D,20180427,000000,42036.6,44168.6,41703.2,43878,7.52313,0
+SSG.US,D,20180430,000000,44168.6,45181.6,43003.4,44702.9,4.24714,0
+SSG.US,D,20180501,000000,45478,45478,43247.9,43396.1,13.1946,0
+SSG.US,D,20180502,000000,43396.1,44267.3,43053,44261.1,34.003,0
+SSG.US,D,20180503,000000,44792.7,45354.8,43099.4,43591,2.55087,0
+SSG.US,D,20180504,000000,43591,44267.3,41403.7,41403.7,5.33482,0
+SSG.US,D,20180507,000000,41403.7,41403.7,40001.1,40436.4,2.96523,0
+SSG.US,D,20180508,000000,40001.1,40631.2,39902.6,40433.3,6.37071,0
+SSG.US,D,20180509,000000,39611.8,39707.7,38595.5,38595.5,5.65854,0
+SSG.US,D,20180510,000000,37672.1,38058.1,37187,37332,52.2476,0
+SSG.US,D,20180511,000000,37412.6,37696.7,36970.7,37576.1,2.47318,0
+SSG.US,D,20180514,000000,37187,37187,36266.4,36726.9,3.23715,0
+SSG.US,D,20180515,000000,38101.5,38694.3,37918.9,38447.7,43.1188,0
+SSG.US,D,20180516,000000,37619.6,37622.8,36896.6,36896.6,2.52497,0
+SSG.US,D,20180517,000000,37094.3,37733.9,36683.4,37526.9,1.70921,0
+SSG.US,D,20180518,000000,38058.1,38348.1,38058.1,38302.4,0.854607,0
+SSG.US,D,20180521,000000,37866.5,38157,36850.2,38157,4.24714,0
+SSG.US,D,20180522,000000,36921.2,37576.1,36776.1,37576.1,2.57677,0
+SSG.US,D,20180523,000000,37817.3,37866.5,37045,37045,3.58676,0
+SSG.US,D,20180524,000000,36804.1,37020.5,36458.1,36458.1,1.3078,0
+SSG.US,D,20180525,000000,36361.9,36361.9,35880.2,35880.2,0.608584,0
+SSG.US,D,20180529,000000,35423.1,36399.2,35417,36145.8,2.53792,0
+SSG.US,D,20180530,000000,35064.9,35837,35064.9,35837,0.789864,0
+SSG.US,D,20180531,000000,35611.5,36312.8,35611.5,36219.9,6.74622,0
+SSG.US,D,20180601,000000,35954.6,35954.6,34555.2,34666.4,3.37958,0
+SSG.US,D,20180604,000000,34277.1,34542.6,33693.1,33820,5.15354,0
+SSG.US,D,20180605,000000,33721.2,33742.6,33501.7,33597.6,42.7303,0
+SSG.US,D,20180606,000000,33860.2,33915.7,33501.7,33501.7,2.6933,0
+SSG.US,D,20180607,000000,33365.9,34446.7,33338,33989.7,11.4465,0
+SSG.US,D,20180608,000000,34765,35101.8,34446.7,34616.8,2.7192,0
+SSG.US,D,20180611,000000,34715.6,35126.5,34715.6,34715.6,6.82391,0
+SSG.US,D,20180612,000000,34700.2,34700.2,34252.3,34397.6,2.771,0
+SSG.US,D,20180613,000000,34209.1,34786.6,33965,34604.4,4.48021,0
+SSG.US,D,20180614,000000,34252.3,34521.2,34085.4,34301.8,0.893453,0
+SSG.US,D,20180615,000000,34836.2,34861.2,34409.9,34409.9,1.95523,0
+SSG.US,D,20180618,000000,35488,35929.8,35392.1,35466.6,2.01998,0
+SSG.US,D,20180619,000000,36458.1,37116,35830.7,35830.7,9.31004,0
+SSG.US,D,20180620,000000,34956.8,35834,34956.8,35438.7,1.60562,0
+SSG.US,D,20180621,000000,35271.7,36532.2,35271.7,36532.2,6.09879,0
+SSG.US,D,20180622,000000,36532.2,37045,36451.7,36853.3,0.932299,0
+SSG.US,D,20180625,000000,37897.6,40214.1,37897.6,39593.2,11.4724,0
+SSG.US,D,20180626,000000,39667.8,39698.6,39012.9,39012.9,4.80393,0
+SSG.US,D,20180627,000000,39111.4,41091.7,39111.4,40881.7,7.76916,0
+SSG.US,D,20180628,000000,41196.7,41684.6,40566.5,40686.8,3.15945,0
+SSG.US,D,20180629,000000,40165.1,40492.4,39593.2,40492.4,4.54496,0
+SSG.US,D,20180702,000000,41879.4,41879.4,40152.1,40226.8,1.89049,0
+SSG.US,D,20180703,000000,39618.2,41212,39618.2,41196.7,2.39549,0
+SSG.US,D,20180705,000000,40690.2,40690.2,39157.8,39182.6,4.94636,0
+SSG.US,D,20180706,000000,39133,39534.5,38151,38187.8,6.43545,0
+SSG.US,D,20180709,000000,38394.5,38502.6,37848.1,37848.1,1.07473,0
+SSG.US,D,20180710,000000,37257.9,37257.9,36804.1,37045,3.12061,0
+SSG.US,D,20180711,000000,38039.5,38815.1,37990.4,38614.1,4.24714,0
+SSG.US,D,20180712,000000,39361.8,39361.8,38187.8,38379.2,6.9275,0
+SSG.US,D,20180713,000000,38379.2,38722.2,38373.2,38722.2,1.70921,0
+SSG.US,D,20180716,000000,38379.2,38743.9,38256,38743.9,2.25305,0
+SSG.US,D,20180717,000000,38722.2,38728.6,38203.5,38268.2,0.958196,0
+SSG.US,D,20180718,000000,37653.3,37653.3,37455.5,37594.9,8.07992,0
+SSG.US,D,20180719,000000,38256,38256,37498.9,37498.9,0.284869,0
+SSG.US,D,20180720,000000,38076.5,38076.5,38076.5,38076.5,0.0388458,0
+SSG.US,D,20180723,000000,39148.7,39148.7,37965.5,37965.5,0.375509,0
+SSG.US,D,20180724,000000,37428,38527.7,37045,38478.3,2.86164,0
+SSG.US,D,20180725,000000,38583.2,39454.3,38138.8,38138.8,0.958196,0
+SSG.US,D,20180726,000000,37249,37699.8,37165.4,37165.4,2.39549,0
+SSG.US,D,20180727,000000,37789.3,38743.9,37653.3,38577.2,2.08472,0
+SSG.US,D,20180730,000000,38138.8,39627.5,38138.8,39231.7,2.22716,0
+SSG.US,D,20180731,000000,38256,38963,38256,38963,1.04883,0
+SSG.US,D,20180801,000000,38842.7,39012.9,38305.1,39012.9,1.03588,0
+SSG.US,D,20180802,000000,39231.7,39349.6,38138.8,38138.8,0.867556,0
+SSG.US,D,20180803,000000,37897.6,37897.6,37814.3,37814.3,1.13947,0
+SSG.US,D,20180806,000000,37773.9,37773.9,37563.8,37563.8,1.02293,0
+SSG.US,D,20180807,000000,36557,37143.6,36557,36717.3,2.25305,0
+SSG.US,D,20180808,000000,36557,36557,36337.3,36337.3,0.64743,0
+SSG.US,D,20180809,000000,36337.3,36337.3,36337.3,36337.3,0,0
+SSG.US,D,20180810,000000,38246.5,39031.2,38246.5,38749.9,1.3596,0
+SSG.US,D,20180813,000000,38682.2,38682.2,38565,38565,0.686276,0
+SSG.US,D,20180815,000000,40081.4,40418.2,40081.4,40304,2.91343,0
+SSG.US,D,20180816,000000,40127.4,40127.4,39374,39843.5,4.37662,0
+SSG.US,D,20180817,000000,40690.2,41975.4,40690.2,40906,3.61266,0
+SSG.US,D,20180820,000000,41734,42215.7,40622.1,41295.3,45.4366,0
+SSG.US,D,20180821,000000,41536.6,41536.6,39349.6,39593.2,27.3215,0
+SSG.US,D,20180822,000000,40590.8,40590.8,38867.9,39133,42.0959,0
+SSG.US,D,20180823,000000,38867.9,39059,38305.1,38944.8,10.0869,0
+SSG.US,D,20180824,000000,38867.9,38867.9,37897.6,37897.6,2.22716,0
+SSG.US,D,20180827,000000,37190.2,37653.3,36436.3,36729.9,6.35776,0
+SSG.US,D,20180828,000000,36436.3,37045,36436.3,36535.3,1.79985,0
+SSG.US,D,20180829,000000,36510.5,36606.3,36288.2,36306.5,3.21125,0
+SSG.US,D,20180830,000000,36361.9,37165.4,36361.9,37165.4,7.10878,0
+SSG.US,D,20180831,000000,36804.1,36804.1,36510.5,36779.3,3.10766,0
+SSG.US,D,20180904,000000,36943,36943,36145.8,36145.8,3.98817,0
+SSG.US,D,20180905,000000,35976,37217.8,35976,36680.3,2.68036,0
+SSG.US,D,20180906,000000,37165.4,38626.6,37165.4,38626.6,15.8361,0
+SSG.US,D,20180907,000000,38867.9,39133,37730.6,39012.9,9.38773,0
+SSG.US,D,20180910,000000,38867.9,38867.9,38144.9,38419.2,1.73511,0
+SSG.US,D,20180911,000000,39182.6,39315.4,38626.6,39207.3,3.41843,0
+SSG.US,D,20180912,000000,39642.7,41734,39642.7,40257.7,14.4894,0
+SSG.US,D,20180913,000000,38892.3,39374,38379.2,38892.3,3.83278,0
+SSG.US,D,20180914,000000,38601.9,38867.9,38135.4,38351.5,1.00999,0
+SSG.US,D,20180917,000000,38626.6,39522.4,38527.7,39522.4,2.82279,0
+SSG.US,D,20180918,000000,39546.8,39546.8,37993.2,38697.5,2.01998,0
+SSG.US,D,20180919,000000,38842.7,38842.7,38234,38478.3,2.84869,0
+SSG.US,D,20180920,000000,38305.1,38305.1,37357,37653.3,2.266,0
+SSG.US,D,20180921,000000,37897.6,38212.6,37409.3,37897.6,3.7033,0
+SSG.US,D,20180924,000000,37918.9,38589.3,37495.9,37678.2,1.43729,0
+SSG.US,D,20180925,000000,38626.6,38743.9,38502.6,38703.5,0.802813,0
+SSG.US,D,20180926,000000,39231.7,39231.7,38453.6,39219.4,1.37255,0
+SSG.US,D,20180927,000000,39003.3,39003.3,38886.1,38886.1,0.543841,0
+SSG.US,D,20180928,000000,38913.9,38960.3,37712.3,37987,4.53201,0
+SSG.US,D,20181001,000000,38061.3,38061.3,37094.3,37477.4,3.96227,0
+SSG.US,D,20181002,000000,37041.8,37041.8,36257.1,36454.9,1.42434,0
+SSG.US,D,20181003,000000,36603.3,37162.1,36603.3,36603.3,0.64743,0
+SSG.US,D,20181004,000000,37502.2,38796.3,37502.2,38302.4,8.98633,0
+SSG.US,D,20181005,000000,38601.9,40671.6,38601.9,39936.1,11.576,0
+SSG.US,D,20181008,000000,40986.7,41301.7,39936.1,40893.9,7.56198,0
+SSG.US,D,20181009,000000,41255.3,41301.7,40986.7,41057.5,0.763967,0
+SSG.US,D,20181010,000000,41620,44712.1,41620,44712.1,18.5035,0
+SSG.US,D,20181011,000000,44758.5,46318.2,43445.6,45515.3,12.7414,0
+SSG.US,D,20181012,000000,42763,45814.8,42763,44517.6,14.1787,0
+SSG.US,D,20181015,000000,44248.6,45465.5,44248.6,44807.9,4.37662,0
+SSG.US,D,20181016,000000,43985.9,44273.2,42299.5,42299.5,9.37478,0
+SSG.US,D,20181017,000000,41422,43371.1,41301.7,43127.5,3.44432,0
+SSG.US,D,20181018,000000,44026.3,44857.5,43593.7,44820.1,2.771,0
+SSG.US,D,20181019,000000,43859.6,46707.6,43834.8,46219.8,4.40252,0
+SSG.US,D,20181022,000000,45712.9,46540.9,45030.2,45030.2,3.66445,0
+SSG.US,D,20181023,000000,48468.2,49070.6,45879.5,46522.2,19.1509,0
+SSG.US,D,20181024,000000,48462.5,53015.6,48308.1,53015.6,16.0174,0
+SSG.US,D,20181025,000000,51628.5,51986.9,49002.8,50068.8,19.7466,0
+SSG.US,D,20181026,000000,53040.3,53040.3,49753.6,51239.6,17.623,0
+SSG.US,D,20181029,000000,49802.7,54721.1,48703.4,53089.8,15.0721,0
+SSG.US,D,20181030,000000,52428.7,52428.7,47924.9,47924.9,13.1687,0
+SSG.US,D,20181031,000000,46516.1,47096.8,45540,47096.8,21.9608,0
+SSG.US,D,20181101,000000,47776.8,47776.8,42858.9,43297.3,17.4547,0
+SSG.US,D,20181102,000000,44807.9,45268.3,42979,44517.6,11.4206,0
+SSG.US,D,20181105,000000,45175,46392.5,44783.2,45030.2,6.99224,0
+SSG.US,D,20181106,000000,45515.3,45515.3,44088,44517.6,9.6726,0
+SSG.US,D,20181107,000000,43785.1,44396.9,42908,43152.3,7.36775,0
+SSG.US,D,20181108,000000,43346.7,43810.3,42738.3,43569.3,37.7322,0
+SSG.US,D,20181109,000000,45953.6,45953.6,44366.1,44638.2,8.04108,0
+SSG.US,D,20181112,000000,45565.2,49234.6,45565.2,48653.5,5.50315,0
+SSG.US,D,20181113,000000,49874.4,49874.4,45953.6,47489.1,3.78099,0
+SSG.US,D,20181114,000000,46633.3,48156.7,45589.6,47139.8,5.15354,0
+SSG.US,D,20181115,000000,46760.1,46911.5,44310.2,44480.4,4.67444,0
+SSG.US,D,20181116,000000,48922.9,48922.9,45781,46021.9,29.2508,0
+SSG.US,D,20181119,000000,46392.5,49938.9,46392.5,49938.9,9.90568,0
+SSG.US,D,20181120,000000,52966.5,52966.5,48097.5,49509.7,22.3881,0
+SSG.US,D,20181121,000000,47974.3,49766.2,47974.3,49766.2,3.58676,0
+SSG.US,D,20181123,000000,51894.5,51894.5,49435.6,49577.4,0.82871,0
+SSG.US,D,20181126,000000,49095.4,49386.1,47900.1,47900.1,3.1724,0
+SSG.US,D,20181127,000000,48341.9,48703.4,47177.2,48097.5,4.64854,0
+SSG.US,D,20181128,000000,47684,48366.5,45565.2,45589.6,15.1239,0
+SSG.US,D,20181129,000000,45614.2,46503.6,45614.2,45688.1,0.984093,0
+SSG.US,D,20181130,000000,45830.4,45830.4,44638.2,44638.2,0.660378,0
+SSG.US,D,20181203,000000,41595.1,43640.5,41382.1,42883.2,13.7643,0
+SSG.US,D,20181204,000000,43736.4,47121.6,43637,47121.6,4.72624,0
+SSG.US,D,20181206,000000,49506.2,49506.2,46565.6,46565.6,22.8542,0
+SSG.US,D,20181207,000000,46441.8,51140.7,46441.8,50800.9,4.59675,0
+SSG.US,D,20181210,000000,50776.1,50776.1,47903.2,48193.5,6.68148,0
+SSG.US,D,20181211,000000,46398.6,48555,46241.4,48555,3.31484,0
+SSG.US,D,20181212,000000,46998.2,47232.7,45660.4,46516.1,3.96227,0
+SSG.US,D,20181213,000000,45781,47461.7,45781,47161.9,2.43433,0
+SSG.US,D,20181214,000000,47680.9,48097.5,46713.6,48097.5,3.10766,0
+SSG.US,D,20181217,000000,48703.4,50192.3,46998.2,49796.7,6.35776,0
+SSG.US,D,20181218,000000,47486.2,48085.8,46806.5,47825.9,6.66853,0
+SSG.US,D,20181219,000000,48122.3,52672.7,47955.6,52067.2,7.01814,0
+SSG.US,D,20181220,000000,52138.4,54300.5,50837.7,53355.7,8.84389,0
+SSG.US,D,20181221,000000,52119.8,55181.1,51187,54452.1,5.10175,0
+SSG.US,D,20181224,000000,55279.7,57692.6,55279.7,57618.4,28.0466,0
+SSG.US,D,20181226,000000,57739,58007.6,51569.9,51622.5,5.63264,0
+SSG.US,D,20181227,000000,54294.5,54294.5,50983.2,51196.3,10.6567,0
+SSG.US,D,20181228,000000,49562.2,50754.5,48116.3,50130.7,2.6933,0
+SSG.US,D,20181231,000000,48978.1,50213.8,48978.1,49936,1.07473,0
+SSG.US,D,20190102,000000,50560.1,50560.1,48033.3,48876.1,42.9116,0
+SSG.US,D,20190103,000000,51736.6,54492.3,50977.1,54492.3,19.8502,0
+SSG.US,D,20190104,000000,51879,52509.1,49271.5,49317.9,5.30892,0
+SSG.US,D,20190107,000000,50099.6,50099.6,46803.4,47492.2,38.1595,0
+SSG.US,D,20190108,000000,47338.1,49574.5,46386.7,47955.6,3.58676,0
+SSG.US,D,20190109,000000,46729.2,47751.7,45654.2,45972.4,9.54312,0
+SSG.US,D,20190110,000000,47387,47387,44752.3,44752.3,8.98633,0
+SSG.US,D,20190111,000000,44872.7,45703.7,43458.1,43856.6,13.5053,0
+SSG.US,D,20190114,000000,45416.4,45663.7,44776.7,44990.2,5.61969,0
+SSG.US,D,20190115,000000,44236.4,45166,44165.4,44946.8,2.40844,0
+SSG.US,D,20190116,000000,44823.2,45972.4,44477.2,45744,13.4147,0
+SSG.US,D,20190117,000000,45753.2,46383.4,44285.8,44554.4,5.81392,0
+SSG.US,D,20190118,000000,43408.4,43946.4,42333.3,42768.8,9.75029,0
+SSG.US,D,20190122,000000,44140.5,45796.5,43615.3,45629.8,6.59083,0
+SSG.US,D,20190123,000000,45360.8,46583.8,44671.7,45703.7,4.79098,0
+SSG.US,D,20190124,000000,44702.9,44702.9,41017.5,41017.5,18.3222,0
+SSG.US,D,20190125,000000,41017.5,42654.5,40310.1,40637.3,7.08288,0
+SSG.US,D,20190128,000000,42676.7,43445.6,42049,42163.6,4.53201,0
+SSG.US,D,20190129,000000,41799.2,43797.6,41799.2,43618.4,5.73623,0
+SSG.US,D,20190130,000000,42039.9,43056.3,41199.7,41749.6,6.68148,0
+SSG.US,D,20190131,000000,42138.9,42138.9,41258.4,41656.8,5.77507,0
+SSG.US,D,20190201,000000,41502.8,41724.8,40186.8,40436.4,9.31004,0
+SSG.US,D,20190204,000000,40919,40919,39855.8,39855.8,2.86164,0
+SSG.US,D,20190205,000000,40186.8,40186.8,38821.1,39420.4,5.45136,0
+SSG.US,D,20190206,000000,39185.7,39185.7,36939.8,37477.4,12.573,0
+SSG.US,D,20190207,000000,38697.5,39719.9,38379.2,39408.4,4.42842,0
+SSG.US,D,20190208,000000,42530.9,42530.9,39136.2,39136.2,18.9308,0
+SSG.US,D,20190211,000000,39405.2,39405.2,38722.2,38818.3,2.42138,0
+SSG.US,D,20190212,000000,38209.5,38209.5,37279.8,37279.8,2.84869,0
+SSG.US,D,20190213,000000,36841,37109.9,36257.1,37017,4.54496,0
+SSG.US,D,20190214,000000,37026.6,37026.6,36133.4,36183,2.36959,0
+SSG.US,D,20190215,000000,35450.9,36278.8,35450.9,36210.7,1.46319,0
+SSG.US,D,20190219,000000,36717.3,36717.3,35716.3,36025.5,1.29486,0
+SSG.US,D,20190220,000000,35497.1,36019.2,35401.7,35546.8,2.75805,0
+SSG.US,D,20190221,000000,35840.3,36643.4,35840.3,36572.2,8.68851,0
+SSG.US,D,20190222,000000,36108.9,36108.9,35108,35568.2,7.26416,0
+SSG.US,D,20190225,000000,34740.3,34826.8,34057.7,34826.8,7.17352,0
+SSG.US,D,20190226,000000,34925.9,35305.9,34907.2,35240.7,9.59491,0
+SSG.US,D,20190227,000000,35716.3,36621.5,35401.7,35963.5,6.84981,0
+SSG.US,D,20190228,000000,36550.8,36550.8,35722.6,35988.4,2.03293,0
+SSG.US,D,20190301,000000,35571.5,36034.7,34913.4,34963,10.579,0
+SSG.US,D,20190304,000000,34375.9,35765.9,34351.1,35259.1,3.32779,0
+SSG.US,D,20190305,000000,35355,35456.9,34963,34963,1.41139,0
+SSG.US,D,20190306,000000,35765.9,36525.9,35765.9,36476.5,3.80688,0
+SSG.US,D,20190307,000000,37767.9,37767.9,36742.1,37353.7,27.4251,0
+SSG.US,D,20190308,000000,38453.6,38577.2,36989.3,36989.3,25.9749,0
+SSG.US,D,20190311,000000,37452.5,37452.5,35182.1,35654.9,6.99224,0
+SSG.US,D,20190312,000000,35231.6,35271.7,34814.5,35157.4,1.65742,0
+SSG.US,D,20190313,000000,34570.6,34888.6,34107.4,34425.2,22.8154,0
+SSG.US,D,20190314,000000,34656.9,35281.1,34656.9,35281.1,1.7869,0
+SSG.US,D,20190315,000000,34644.8,34644.8,32713.8,32985.7,32.6952,0
+SSG.US,D,20190318,000000,33547.9,33643.8,32970.5,33424.2,2.61561,0
+SSG.US,D,20190319,000000,33053.7,33053.7,32395.9,32618.2,2.99112,0
+SSG.US,D,20190320,000000,32886.9,33316.2,32713.8,33124.8,0.932299,0
+SSG.US,D,20190321,000000,33572.6,33572.6,30691.3,31002.6,8.62377,0
+SSG.US,D,20190322,000000,31975.6,32840.5,31913.8,32840.5,9.84093,0
+SSG.US,D,20190325,000000,33477,34060.8,33254.7,33254.7,7.3548,0
+SSG.US,D,20190326,000000,32188.8,33087.7,32062.3,32930.1,4.41547,0
+SSG.US,D,20190327,000000,32590.2,33943.5,32590.2,33585.2,2.88753,0
+SSG.US,D,20190328,000000,33477,33903.3,32837.5,33572.6,1.25601,0
+SSG.US,D,20190329,000000,33279.1,33279.1,32534.6,32726.4,5.39956,0
+SSG.US,D,20190401,000000,31833.5,32099.3,31181.6,31345.5,4.29893,0
+SSG.US,D,20190402,000000,31052,31589.5,31052,31246.5,6.69442,0
+SSG.US,D,20190403,000000,29819,30193.2,29239.5,30120.7,9.68555,0
+SSG.US,D,20190404,000000,30071.2,30201.7,29875.9,29937.7,2.38254,0
+SSG.US,D,20190405,000000,29970.8,29970.8,29437.2,29507.3,13.855,0
+SSG.US,D,20190408,000000,29997,29997,29482.6,29482.6,2.08472,0
+SSG.US,D,20190409,000000,29482.6,30363.8,29482.6,30314.6,6.4743,0
+SSG.US,D,20190410,000000,29925.1,30095.8,29360.7,29385.3,4.45432,0
+SSG.US,D,20190411,000000,29631.1,29643.5,29262.9,29643.5,2.51202,0
+SSG.US,D,20190412,000000,29556.7,29556.7,28626.2,28772.2,12.4306,0
+SSG.US,D,20190415,000000,29385.3,29385.3,29058.9,29103.4,0.55679,0
+SSG.US,D,20190416,000000,28743.6,28807.6,27647.7,27751.2,7.39365,0
+SSG.US,D,20190417,000000,26130.3,26935.7,26107.8,26667.6,11.071,0
+SSG.US,D,20190418,000000,26691.8,27033.8,26471.6,26714.8,5.542,0
+SSG.US,D,20190422,000000,27230.1,27230.1,26569.1,26642.2,2.17536,0
+SSG.US,D,20190423,000000,26127.8,26321.9,26031.3,26214.5,3.45727,0
+SSG.US,D,20190424,000000,25957.3,25957.3,25320,25765,8.72735,0
+SSG.US,D,20190425,000000,26177.2,27130.5,26006.5,26727.2,6.30597,0
+SSG.US,D,20190426,000000,28282.6,29140.8,27966.7,28154.4,18.8013,0
+SSG.US,D,20190429,000000,28139.7,28463.4,27932,28463.4,3.1983,0
+SSG.US,D,20190430,000000,28772.2,28772.2,27915.8,28090.9,5.33482,0
+SSG.US,D,20190501,000000,27818.3,28405.3,27287,28405.3,16.5094,0
+SSG.US,D,20190502,000000,28725.1,28725.1,27423.1,28088.7,4.75213,0
+SSG.US,D,20190503,000000,28055.6,28257.8,27519.6,27534.2,6.35776,0
+SSG.US,D,20190506,000000,28844.8,29306,28270.1,28317.4,7.36775,0
+SSG.US,D,20190507,000000,29019.4,30117.3,28727.5,29629.4,31.4651,0
+SSG.US,D,20190508,000000,30145.3,30512.3,29165.2,30487.3,17.5712,0
+SSG.US,D,20190509,000000,32275.2,32593.6,31079.8,31441.1,54.2417,0
+SSG.US,D,20190510,000000,32275.2,32859.1,31052,31515.3,12.0033,0
+SSG.US,D,20190513,000000,32985.7,34283.3,32630.4,33795.1,14.3988,0
+SSG.US,D,20190514,000000,33745.5,33745.5,32336.9,32630.4,7.32891,0
+SSG.US,D,20190515,000000,33056.9,33254.7,31836.7,32420.4,23.2038,0
+SSG.US,D,20190516,000000,32420.4,33402.7,32420.4,33402.7,6.12469,0
+SSG.US,D,20190517,000000,34110.4,34626.2,33229.8,34400.6,13.7125,0
+SSG.US,D,20190520,000000,36609.3,37529.9,35948.3,37196.2,25.8713,0
+SSG.US,D,20190521,000000,36217.2,36217.2,34456.2,35361.3,25.1332,0
+SSG.US,D,20190522,000000,37026.6,37221,36179.8,36905.8,8.2871,0
+SSG.US,D,20190523,000000,38200.4,39182.6,37783.2,38274.2,23.3074,0
+SSG.US,D,20190524,000000,37282.8,38740.7,37224.2,38530.8,13.1428,0
+SSG.US,D,20190528,000000,38923.1,39868.3,38017.9,39578,6.4743,0
+SSG.US,D,20190529,000000,40405.9,40405.9,38731.7,39064.9,10.6955,0
+SSG.US,D,20190530,000000,38811.6,39337.1,37956.1,38762.5,19.3581,0
+SSG.US,D,20190531,000000,39865.2,39865.2,38456.9,39633.6,12.2493,0
+SSG.US,D,20190603,000000,39435.7,40146.5,38274.2,39683,6.52609,0
+SSG.US,D,20190604,000000,38299,38997.3,36507.5,36609.3,13.3888,0
+SSG.US,D,20190605,000000,35444.8,37338.3,35444.8,36884.2,9.63376,0
+SSG.US,D,20190606,000000,36757.5,36757.5,35750.6,35951.3,2.90048,0
+SSG.US,D,20190607,000000,36155.3,36155.3,34786.6,35043.2,8.80505,0
+SSG.US,D,20190610,000000,34001.9,34001.9,32590.2,33547.9,14.5412,0
+SSG.US,D,20190611,000000,32420.4,33461.8,32420.4,33038.4,10.1258,0
+SSG.US,D,20190612,000000,34196.7,34616.8,34060.8,34493.3,9.36184,0
+SSG.US,D,20190613,000000,33820,34614,33820,34273.9,4.68739,0
+SSG.US,D,20190614,000000,35593.1,36405.5,35568.2,35617.9,23.916,0
+SSG.US,D,20190617,000000,36105.8,36105.8,35481.7,36050.1,8.81799,0
+SSG.US,D,20190618,000000,35176,35216.4,32392.7,33097.1,15.1498,0
+SSG.US,D,20190619,000000,32445.1,33214.4,32445.1,33143.4,1.91639,0
+SSG.US,D,20190620,000000,31833.5,33028.8,31635.9,32544.3,14.6189,0
+SSG.US,D,20190621,000000,32849.8,33056.9,32469.9,32874.5,3.61266,0
+SSG.US,D,20190624,000000,32911.4,32911.4,32460.8,32825.1,9.71145,0
+SSG.US,D,20190625,000000,32676.7,33668.3,32562.5,33668.3,14.5283,0
+SSG.US,D,20190626,000000,32565.6,32565.6,31138.4,31487.5,10.8379,0
+SSG.US,D,20190627,000000,30919.2,31015.1,30489.7,30755.3,30.0019,0
+SSG.US,D,20190628,000000,30182.6,30611.7,30182.6,30566.3,4.45432,0
+SSG.US,D,20190701,000000,28386.6,29678.9,27958.1,29444.2,20.7048,0
+SSG.US,D,20190702,000000,29641.8,30228,29486.5,30003.3,1.74806,0
+SSG.US,D,20190703,000000,30316.8,30710.9,30214,30214,12.2105,0
+SSG.US,D,20190705,000000,30489.7,30934.4,30489.7,30614.8,3.1724,0
+SSG.US,D,20190708,000000,31351.6,31397.9,31052,31166.1,5.89161,0
+SSG.US,D,20190709,000000,31373.2,31373.2,30641.9,30641.9,2.60266,0
+SSG.US,D,20190710,000000,29777.8,30252.6,29398.4,30170,10.9027,0
+SSG.US,D,20190711,000000,29999.4,30105.2,29697.3,29981.6,2.34369,0
+SSG.US,D,20190712,000000,29518.1,29518.1,28636.2,28698,3.58676,0
+SSG.US,D,20190715,000000,28393.9,28463.4,28300.4,28335.7,1.73511,0
+SSG.US,D,20190716,000000,29456.3,29456.3,28621.5,28920.7,7.44544,0
+SSG.US,D,20190717,000000,28720.4,28834,28596.7,28633.8,6.00815,0
+SSG.US,D,20190718,000000,28596.7,28836.2,28057.2,28220.9,5.30892,0
+SSG.US,D,20190719,000000,27822.3,28032.6,27822.3,28032.6,0.958196,0
+SSG.US,D,20190722,000000,28191.5,28191.5,27047,27130.5,6.07289,0
+SSG.US,D,20190723,000000,27022.2,27022.2,26447.5,26523.2,6.26712,0
+SSG.US,D,20190724,000000,26408.3,26408.3,24918.5,24970.3,25.431,0
+SSG.US,D,20190725,000000,25326.2,25883.2,25326.2,25817.4,8.89569,0
+SSG.US,D,20190726,000000,25608.8,25748.9,25256.8,25748.9,6.60378,0
+SSG.US,D,20190729,000000,26284.6,26298.5,25449.8,25573.6,5.17944,0
+SSG.US,D,20190730,000000,25930.4,25930.4,25658.3,25759.5,1.51498,0
+SSG.US,D,20190731,000000,26273.7,27416.7,26249.2,27278.6,18.3093,0
+SSG.US,D,20190801,000000,27625.4,28578.3,26052.3,28448.7,25.7288,0
+SSG.US,D,20190802,000000,29039.6,29801.8,28633.8,29352.9,17.9856,0
+SSG.US,D,20190805,000000,30698.4,32204.2,30698.4,32037.6,33.4721,0
+SSG.US,D,20190806,000000,31166.1,31685.2,30170,31364,11.4206,0
+SSG.US,D,20190807,000000,31657.4,32049.8,30735.5,30735.5,9.37478,0
+SSG.US,D,20190808,000000,30378.4,30786.4,29402.5,29530.5,10.9156,0
+SSG.US,D,20190809,000000,29813.9,30771,29813.9,30551.7,196.249,0
+SSG.US,D,20190812,000000,31116.9,31203.3,30551.7,31154.1,20.2645,0
+SSG.US,D,20190813,000000,31533.9,31533.9,28633.8,29288.9,11.9904,0
+SSG.US,D,20190814,000000,30411.1,31172.6,30061,30835.7,6.68148,0
+SSG.US,D,20190815,000000,30773.9,31669.8,30691.3,30993.3,15.0462,0
+SSG.US,D,20190816,000000,29740.6,29997.8,29431.8,29431.8,8.92158,0
+SSG.US,D,20190819,000000,28780.1,28780.1,27686.5,28256.9,17.2345,0
+SSG.US,D,20190820,000000,28767.7,28817,28399,28535.3,2.66741,0
+SSG.US,D,20190821,000000,28191.5,28191.5,27698.6,28029.1,3.18535,0
+SSG.US,D,20190822,000000,28131.8,28131.8,27982.7,27982.7,2.2919,0
+SSG.US,D,20190823,000000,28424,30735.5,28424,30366.4,19.9796,0
+SSG.US,D,20190826,000000,30366.4,30366.4,29722.1,30080.5,28.9142,0
+SSG.US,D,20190827,000000,29740.6,30366.4,29441.1,30281.3,16.0433,0
+SSG.US,D,20190828,000000,30526.9,30746.1,29869.6,29916.7,8.06698,0
+SSG.US,D,20190829,000000,28720.4,28880.9,28183,28502.8,18.7754,0
+SSG.US,D,20190830,000000,27847,28374.3,27662.4,28288.7,15.0462,0
+SSG.US,D,20190903,000000,28745.8,29397.9,28745.8,28986.2,7.92454,0
+SSG.US,D,20190904,000000,28106.5,28106.5,27355.2,27355.2,4.86867,0
+SSG.US,D,20190905,000000,26433,26433,25141,25904.1,13.1428,0
+SSG.US,D,20190906,000000,25548.6,25790.5,25079.8,25079.8,25.4699,0
+SSG.US,D,20190909,000000,25067.4,25413.6,24834.4,25233.5,14.9038,0
+SSG.US,D,20190910,000000,25633.3,25730.9,25184.8,25184.8,2.57677,0
+SSG.US,D,20190911,000000,24834.4,24834.4,24393.3,24408.8,21.6112,0
+SSG.US,D,20190912,000000,23814.7,24368.6,23814.7,24096.9,15.344,0
+SSG.US,D,20190913,000000,24343.8,24674.5,24207.8,24451,32.5139,0
+SSG.US,D,20190916,000000,24933.3,25092.1,24772.8,24896.1,17.0403,0
+SSG.US,D,20190917,000000,25137.8,25165.5,24719.2,24719.2,0.504995,0
+SSG.US,D,20190918,000000,24735.5,25443.5,24735.5,24785.7,3.31484,0
+SSG.US,D,20190919,000000,24575.6,25019.7,24575.6,25007.3,5.25713,0
+SSG.US,D,20190920,000000,24933.3,25990.5,24933.3,25792.7,23.9031,0
+SSG.US,D,20190923,000000,25904.1,25904.1,25137.8,25412.8,16.9367,0
+SSG.US,D,20190924,000000,25239.8,26494.8,25117.1,26358.7,16.7554,0
+SSG.US,D,20190925,000000,26507.1,26827.8,25350.9,25533,7.58788,0
+SSG.US,D,20190926,000000,25471.4,25926.3,25385,25545.6,8.07992,0
+SSG.US,D,20190927,000000,25878.4,26901.7,25706.2,26642.2,16.5742,0
+SSG.US,D,20190930,000000,26433,26503.4,26016.5,26123.2,6.39661,0
+SSG.US,D,20191001,000000,25915.5,26718.6,25151.7,26617.6,5.037,0
+SSG.US,D,20191002,000000,27184.5,27800.6,27083.3,27499.5,23.5405,0
+SSG.US,D,20191003,000000,27259.9,28047.6,26543.2,26592.9,23.8124,0
+SSG.US,D,20191004,000000,25878.4,26243.1,24963.9,25496.2,11.6925,0
+SSG.US,D,20191007,000000,25557.8,25928.1,25385,25928.1,3.21125,0
+SSG.US,D,20191008,000000,26494.8,27431.7,26494.8,27431.7,8.77915,0
+SSG.US,D,20191009,000000,26433,26852.2,25841.2,26433,10.1517,0
+SSG.US,D,20191010,000000,26273.7,26568.1,25632.2,26024.5,5.64559,0
+SSG.US,D,20191011,000000,25015.7,25150.3,24474.4,25015.7,12.1198,0
+SSG.US,D,20191014,000000,25150.3,25212.1,25085.9,25085.9,1.3078,0
+SSG.US,D,20191015,000000,24916.9,24916.9,23759.9,23936.9,7.57493,0
+SSG.US,D,20191016,000000,24212.5,24523.8,23967.7,24433.5,8.7921,0
+SSG.US,D,20191017,000000,23845.6,24612.3,23808.7,24400.4,6.26712,0
+SSG.US,D,20191018,000000,24750.4,25310.3,24523.8,24543.9,14.1269,0
+SSG.US,D,20191021,000000,24425,24557,23956.9,24039.7,7.04404,0
+SSG.US,D,20191022,000000,23907.9,24437.3,23821.3,24375.5,7.66557,0
+SSG.US,D,20191023,000000,25137.8,25514.6,24961.7,25410,7.51019,0
+SSG.US,D,20191024,000000,24646.6,24879.9,24288.2,24344.6,8.58492,0
+SSG.US,D,20191025,000000,24165.6,24202.5,22711.6,22711.6,16.5094,0
+SSG.US,D,20191028,000000,22317.5,22437.3,21318.8,21318.8,11.5501,0
+SSG.US,D,20191029,000000,21997.2,22604.7,21997.2,22601.6,7.79506,0
+SSG.US,D,20191030,000000,22119.7,22867.3,22119.7,22515.3,5.58084,0
+SSG.US,D,20191031,000000,22589.3,23204.1,22589.3,22814,2.61561,0
+SSG.US,D,20191101,000000,22651.1,22651.1,22058.6,22060.4,8.17056,0
+SSG.US,D,20191104,000000,21564.5,21589.2,21047,21047.8,14.6189,0
+SSG.US,D,20191105,000000,21159.2,21159.2,20752.8,20956.6,3.23715,0
+SSG.US,D,20191106,000000,21318.8,21515.2,21145.9,21156,3.37958,0
+SSG.US,D,20191107,000000,20517.9,21786.9,20382,20899.5,40.5161,0
+SSG.US,D,20191108,000000,20958.3,20986.1,20651.6,20651.6,8.72735,0
+SSG.US,D,20191111,000000,20936.6,20936.6,20690.8,20812.3,6.34481,0
+SSG.US,D,20191112,000000,20864,20864,20470.1,20740.3,6.00815,0
+SSG.US,D,20191113,000000,20948.8,21071.8,20693.4,20748.2,4.53201,0
+SSG.US,D,20191114,000000,21103.4,21103.4,20765.1,20867.8,39.6874,0
+SSG.US,D,20191115,000000,20517.9,20752.8,20148.8,20553.4,36.6575,0
+SSG.US,D,20191118,000000,20431.5,20604.5,20210.8,20474.6,15.0721,0
+SSG.US,D,20191119,000000,20752.8,20752.8,20507.2,20637,2.43433,0
+SSG.US,D,20191120,000000,20851.8,21405.3,20814.6,21138.1,17.0921,0
+SSG.US,D,20191121,000000,21442.3,21514.4,21294.1,21413.9,6.96634,0
+SSG.US,D,20191122,000000,21355.9,21538.9,21102.8,21491.8,3.69035,0
+SSG.US,D,20191125,000000,21133.6,21133.6,20363.8,20473.3,20.135,0
+SSG.US,D,20191126,000000,20567.4,20705,20567.4,20625.6,6.79801,0
+SSG.US,D,20191127,000000,20493.1,20493.1,20357.3,20396.1,2.52497,0
+SSG.US,D,20191129,000000,20637,20810,20637,20802.1,0.543841,0
+SSG.US,D,20191202,000000,20876.3,21368.4,20707.8,21360.5,3.18535,0
+SSG.US,D,20191203,000000,22181.4,22698.9,22107.5,22107.5,50.4995,0
+SSG.US,D,20191204,000000,21663.3,21732.7,21417.7,21675.7,6.75917,0
+SSG.US,D,20191205,000000,21355.9,21675.7,21355.9,21583.3,20.2775,0
+SSG.US,D,20191206,000000,21133.6,21133.6,20827.1,20933.6,11.2782,0
+SSG.US,D,20191209,000000,20789.8,21065.6,20666.5,21065.6,31.8406,0
+SSG.US,D,20191210,000000,20964.4,21014.6,20740.3,21014.6,5.45136,0
+SSG.US,D,20191211,000000,20705,20705,20124.1,20186.1,21.1321,0
+SSG.US,D,20191212,000000,19988.3,19988.3,19156.6,19156.6,224.826,0
+SSG.US,D,20191213,000000,19187.5,19470.3,18961.2,19433,15.8231,0
+SSG.US,D,20191216,000000,19138.1,19138.1,18644.3,19076.3,18.4906,0
+SSG.US,D,20191217,000000,18916.4,19036.7,18916.4,18961.2,2.79689,0
+SSG.US,D,20191218,000000,19055.5,19055.5,18890.9,18998.3,6.31891,0
+SSG.US,D,20191219,000000,18879.1,18940.1,18631.9,18701.4,48.0263,0
+SSG.US,D,20191220,000000,18768,18768,18176.5,18176.5,109.299,0
+SSG.US,D,20191223,000000,18102.3,18201.1,18028.1,18159.5,9.59491,0
+SSG.US,D,20191224,000000,17978.6,18202.7,17978.6,17978.6,8.23531,0
+SSG.US,D,20191226,000000,17756.4,18077.6,17756.4,17916.9,7.61377,0
+SSG.US,D,20191227,000000,17768.7,18170.3,17768.7,18028.1,59.2528,0
+SSG.US,D,20191230,000000,18503.9,18547.1,18337.1,18448.2,16.5094,0
+SSG.US,D,20191231,000000,18328.8,18502.3,18269.1,18318.5,10.2682,0
+SSG.US,D,20200102,000000,17435.3,17966.4,17435.3,17628.9,17.2993,0
+SSG.US,D,20200103,000000,18089.8,18176.5,17805.8,18081.5,22.673,0
+SSG.US,D,20200106,000000,18448.2,18567.3,18324.7,18412.7,13.7384,0
+SSG.US,D,20200107,000000,18225.8,18287.6,17814.3,17978.6,11.4206,0
+SSG.US,D,20200108,000000,17978.6,18064.9,17768.7,18050.7,7.3548,0
+SSG.US,D,20200109,000000,17645.3,18075.9,17645.3,17783.2,10.9156,0
+SSG.US,D,20200110,000000,17694.6,18070.1,17694.6,17991.3,16.3022,0
+SSG.US,D,20200113,000000,17824.5,17830.5,17514,17591.9,11.3947,0
+SSG.US,D,20200114,000000,17509.1,17694.6,17467.5,17585.7,18.5035,0
+SSG.US,D,20200115,000000,17583.5,18064.9,17583.5,17982.6,14.6837,0
+SSG.US,D,20200116,000000,17699.1,17699.1,17313.1,17325.3,9.85388,0
+SSG.US,D,20200117,000000,17164.8,17288.2,17078.4,17133.9,7.95044,0
+SSG.US,D,20200121,000000,16979.4,17095.2,16917.6,17060.4,5.87866,0
+SSG.US,D,20200122,000000,16695.3,16695.3,16483.5,16571.8,10.4106,0
+SSG.US,D,20200123,000000,16633.6,16856,16325.3,16401.7,32.4233,0
+SSG.US,D,20200124,000000,15682.1,16534.7,15497.4,16315.3,53.7237,0
+SSG.US,D,20200127,000000,17337.8,17608,17189.5,17608,22.5046,0
+SSG.US,D,20200128,000000,17140.1,17252.2,16676.8,16724.6,14.6837,0
+SSG.US,D,20200129,000000,16803.4,17367.2,16803.4,17286.7,14.2434,0
+SSG.US,D,20200130,000000,17447.5,17943.9,17300.7,17349.9,120.836,0
+SSG.US,D,20200131,000000,17904.6,18621.3,17814.3,18452.2,44.8798,0
+SSG.US,D,20200203,000000,18460.6,18460.6,17906.3,18114.6,23.4499,0
+SSG.US,D,20200204,000000,17214.1,17328.5,16732.3,17022.7,23.4628,0
+SSG.US,D,20200205,000000,16410.9,16818.9,16188.7,16341.6,40.6974,0
+SSG.US,D,20200206,000000,16299.7,16448.1,16188.7,16242.6,14.6189,0
+SSG.US,D,20200207,000000,16571.8,16929.8,16571.8,16924.6,12.573,0
+SSG.US,D,20200210,000000,17103.1,17103.1,16454.2,16454.2,7.95044,0
+SSG.US,D,20200211,000000,16262.8,16262.8,15669.7,15855.1,13.8032,0
+SSG.US,D,20200212,000000,15497.4,15522,15398.5,15431,17.4417,0
+SSG.US,D,20200213,000000,15632.6,15644.9,15225.5,15416.5,25.3922,0
+SSG.US,D,20200214,000000,15237.9,15460.3,15102,15398.5,25.5217,0
+SSG.US,D,20200218,000000,15793.3,15921.5,15669.7,15731.6,20.3163,0
+SSG.US,D,20200219,000000,15410.9,15410.9,14743.6,14782.1,50.1111,0
+SSG.US,D,20200220,000000,14929.1,15753.1,14899.6,15270.2,30.209,0
+SSG.US,D,20200221,000000,15706.8,16324.6,15706.8,16170.1,26.1302,0
+SSG.US,D,20200224,000000,17855.1,17855.1,17300.7,17780.9,59.8872,0
+SSG.US,D,20200225,000000,17300.7,19019,17300.7,18942.5,73.302,0
+SSG.US,D,20200226,000000,18547.1,19100.8,18054.3,18788,39.3249,0
+SSG.US,D,20200227,000000,20090.1,20683.2,19152.7,20683.2,94.0457,0
+SSG.US,D,20200228,000000,21856.4,21979.8,19568.8,19830.7,144.066,0
+SSG.US,D,20200302,000000,19029.1,20411.4,18439.7,18448.2,70.5181,0
+SSG.US,D,20200303,000000,18398.8,19917.2,17842.8,19620.6,59.5117,0
+SSG.US,D,20200304,000000,18868.5,19336.6,17799.6,17838.9,76.3579,0
+SSG.US,D,20200305,000000,18571.8,19029.1,17978.6,18769.6,106.644,0
+SSG.US,D,20200306,000000,19546.6,20374.1,19484.7,19534.1,116.524,0
+SSG.US,D,20200309,000000,21090.2,22967,21090.2,22425.7,21.1191,0
+SSG.US,D,20200310,000000,20695.8,22622.3,20090.1,20090.1,32.5398,0
+SSG.US,D,20200311,000000,21244.7,22414.9,20609.2,21977.7,21.4428,0
+SSG.US,D,20200312,000000,24499.3,26745.6,23456.5,26745.6,48.7773,0
+SSG.US,D,20200313,000000,24165.6,26240.8,21102.8,21310.3,92.0257,0
+SSG.US,D,20200316,000000,26597.6,27450.1,23441.8,27450.1,47.6638,0
+SSG.US,D,20200317,000000,26290,27462.3,21782.2,22169.9,50.5901,0
+SSG.US,D,20200318,000000,25227.3,26504.5,23000.1,24511.5,80.5791,0
+SSG.US,D,20200319,000000,25832.7,26609.7,21992.4,23566.2,51.4577,0
+SSG.US,D,20200320,000000,22536,24696.1,21466.9,24696.1,185.786,0
+SSG.US,D,20200323,000000,25104,25357.1,22078.8,22844.9,46.7185,0
+SSG.US,D,20200324,000000,20992.1,20992.1,18188.9,18281.5,163.812,0
+SSG.US,D,20200325,000000,17855.1,19164.9,17422.7,18707.9,82.1847,0
+SSG.US,D,20200326,000000,18176.5,18176.5,16162.3,16269.6,70.3497,0
+SSG.US,D,20200327,000000,16631.9,17478.6,16595,17478.6,49.5931,0
+SSG.US,D,20200330,000000,17472.2,17472.2,16065.2,16335.3,119.671,0
+SSG.US,D,20200331,000000,16372.4,17299.1,15631,17126.2,113.611,0
+SSG.US,D,20200401,000000,18164,18870.6,17082.9,18374.2,199.33,0
+SSG.US,D,20200402,000000,19140.2,19140.2,17175.4,17200.4,76.9147,0
+SSG.US,D,20200403,000000,17262.1,18447.1,16965.6,17855.1,63.0856,0
+SSG.US,D,20200406,000000,16063.4,16279.7,14880.4,14889.7,105.22,0
+SSG.US,D,20200407,000000,13678.6,14716.6,13332.7,14580.7,192.442,0
+SSG.US,D,20200408,000000,14519,14519,13691.2,13789.8,41.9534,0
+SSG.US,D,20200409,000000,12801.3,14814,12801.3,14413.1,49.5154,0
+SSG.US,D,20200413,000000,14827.8,14827.8,13893.3,13938.1,72.2143,0
+SSG.US,D,20200414,000000,12974.5,13314.1,12751.9,12776.6,88.6849,0
+SSG.US,D,20200415,000000,13011.5,13666.4,13011.5,13320.4,71.6446,0
+SSG.US,D,20200416,000000,13332.7,13357.4,12591.3,12591.3,49.865,0
+SSG.US,D,20200417,000000,12233,12844.5,12171.2,12588.3,40.9823,0
+SSG.US,D,20200420,000000,13295.7,13382.2,12591.3,13121.8,34.4303,0
+SSG.US,D,20200421,000000,13411.4,14481.9,13295.7,14375.5,63.0856,0
+SSG.US,D,20200422,000000,13703.4,13703.4,12489.5,12676.8,42.6527,0
+SSG.US,D,20200423,000000,12368.9,12949.8,12356.5,12949.8,30.209,0
+SSG.US,D,20200424,000000,13332.7,13332.7,12418.3,12473.9,31.6593,0
+SSG.US,D,20200427,000000,12171.2,12191.2,11862.2,12145.6,49.6967,0
+SSG.US,D,20200428,000000,11751.1,12406,11664.6,12282.3,26.3892,0
+SSG.US,D,20200429,000000,11751.1,11924,11120.7,11182.6,39.2213,0
+SSG.US,D,20200430,000000,11120.7,11956.5,11120.7,11911.6,27.6064,0
+SSG.US,D,20200501,000000,12368.9,13147.5,12368.9,13050.8,106.437,0
+SSG.US,D,20200504,000000,13592.1,13592.1,12727.2,12727.2,58.5924,0
+SSG.US,D,20200505,000000,12146.5,12541.9,11911.6,12430.6,42.8469,0
+SSG.US,D,20200506,000000,12134.1,12245.3,11738.8,12146.5,22.7506,0
+SSG.US,D,20200507,000000,11763.4,11985.7,11641.4,11911.6,12.5213,0
+SSG.US,D,20200508,000000,11701.6,11738.8,11293.9,11317.8,25.7029,0
+SSG.US,D,20200511,000000,11516.4,11516.4,10997.4,11195,18.2186,0
+SSG.US,D,20200512,000000,11133.2,11837.5,10910.7,11775.7,40.4125,0
+SSG.US,D,20200513,000000,11627.5,12467.8,11528.6,12157.4,58.178,0
+SSG.US,D,20200514,000000,12479.9,12714.8,11485.5,11541.1,36.0748,0
+SSG.US,D,20200515,000000,12282.3,12330.3,11800.5,11825.3,39.1954,0
+SSG.US,D,20200518,000000,11405,11405,10700.7,10824.2,35.6086,0
+SSG.US,D,20200519,000000,10873.7,10898.5,10367.3,10898.5,35.7381,0
+SSG.US,D,20200520,000000,10361.1,10392,9934.57,10083,73.3279,0
+SSG.US,D,20200521,000000,10132.4,10552.6,10132.4,10547.9,19.7595,0
+SSG.US,D,20200522,000000,10552.6,10688.5,10372.6,10404.3,29.1343,0
+SSG.US,D,20200526,000000,9971.69,10330.1,9798.83,10330.1,30.8694,0
+SSG.US,D,20200527,000000,10206.5,10923.2,9996.38,10021.4,68.9124,0
+SSG.US,D,20200528,000000,10033.5,10552.6,9982.65,10527.7,28.461,0
+SSG.US,D,20200529,000000,10404.3,10453.7,9885.29,9897.63,49.127,0
+SSG.US,D,20200601,000000,10033.5,10120.2,9922.32,10033.5,30.1831,0
+SSG.US,D,20200602,000000,10008.8,10143.9,9662.75,9699.83,18.4776,0
+SSG.US,D,20200603,000000,9588.64,9588.64,9254.94,9366.24,59.6671,0
+SSG.US,D,20200604,000000,9403.38,9434.21,9020.26,9131.53,18.1021,0
+SSG.US,D,20200605,000000,8797.81,8834.88,8439.59,8760.71,46.5761,0
+SSG.US,D,20200608,000000,8810.18,9000.17,8807.01,8822.62,22.9449,0
+SSG.US,D,20200609,000000,9032.76,9034.72,8674.29,8723.76,10.6308,0
+SSG.US,D,20200610,000000,8649.67,8699.06,8464.2,8612.57,35.8158,0
+SSG.US,D,20200611,000000,9081.99,9798.83,8983.2,9798.83,52.4677,0
+SSG.US,D,20200612,000000,9081.99,9909.98,9081.99,9576.37,78.857,0
+SSG.US,D,20200615,000000,9835.81,9981.86,9242.87,9304.51,27.1402,0
+SSG.US,D,20200616,000000,8896.78,9292.11,8719.92,9007.9,22.66,0
+SSG.US,D,20200617,000000,8909.11,8946.21,8649.67,8797.81,64.0179,0
+SSG.US,D,20200618,000000,8872.01,8958.43,8773.15,8872.01,6.60378,0
+SSG.US,D,20200619,000000,8686.61,9020.26,8649.67,8959.99,25.3922,0
+SSG.US,D,20200622,000000,9144.02,9144.02,8810.18,8834.88,30.2867,0
+SSG.US,D,20200623,000000,8661.96,8822.62,8612.57,8760.71,24.8354,0
+SSG.US,D,20200624,000000,8831.87,9292.11,8831.87,9180.85,25.0555,0
+SSG.US,D,20200625,000000,9171.64,9452.78,9032.76,9032.76,17.3381,0
+SSG.US,D,20200626,000000,9069.01,9440.44,9069.01,9391.05,20.5364,0
+SSG.US,D,20200629,000000,9460.54,9625.84,9217.99,9217.99,6.97929,0
+SSG.US,D,20200630,000000,9081.99,9081.99,8649.67,8699.06,11.6925,0
+SSG.US,D,20200701,000000,8785.48,8933.8,8760.71,8933.8,6.96634,0
+SSG.US,D,20200702,000000,8674.29,8760.71,8567.77,8699.06,20.4587,0
+SSG.US,D,20200706,000000,8624.97,8624.97,8316.05,8328.36,18.1539,0
+SSG.US,D,20200707,000000,8402.44,8600.2,8316.05,8587.76,6.50019,0
+SSG.US,D,20200708,000000,8538.44,8538.44,8328.36,8340.64,3.89753,0
+SSG.US,D,20200709,000000,8217.04,8439.59,8007.03,8068.87,30.1443,0
+SSG.US,D,20200710,000000,8241.78,8278.81,8105.86,8142.91,8.04108,0
+SSG.US,D,20200713,000000,8056.47,8476.46,7724.41,8476.46,56.6242,0
+SSG.US,D,20200714,000000,8532.05,8691.26,8130.67,8130.67,52.7267,0
+SSG.US,D,20200715,000000,8093.49,8349.96,8093.49,8167.65,7.03109,0
+SSG.US,D,20200716,000000,8400.93,8451.95,8217.04,8291.32,14.2046,0
+SSG.US,D,20200717,000000,8241.78,8254.26,8093.49,8130.67,14.4117,0
+SSG.US,D,20200720,000000,8155.39,8229.41,7747.54,7821.68,9.01222,0
+SSG.US,D,20200721,000000,7549.82,7957.65,7549.82,7883.48,14.0621,0
+SSG.US,D,20200722,000000,7710.49,7945.31,7710.49,7796.95,9.76324,0
+SSG.US,D,20200723,000000,7834.01,8180.01,7698.16,8068.87,14.5024,0
+SSG.US,D,20200724,000000,8513.6,8841.12,8451.95,8587.76,120.629,0
+SSG.US,D,20200727,000000,8513.6,8513.6,8255.75,8316.05,14.6966,0
+SSG.US,D,20200728,000000,8503.61,8612.57,8390.11,8563.06,34.0677,0
+SSG.US,D,20200729,000000,8340.64,8353.06,8217.04,8229.41,13.6348,0
+SSG.US,D,20200730,000000,8328.36,8328.36,7908.21,7932.91,10.0999,0
+SSG.US,D,20200731,000000,7895.8,8192.39,7895.8,7994.67,16.8072,0
+SSG.US,D,20200803,000000,7945.31,7945.31,7598.65,7685.76,12.1716,0
+SSG.US,D,20200804,000000,7624,7624,7376.84,7376.84,8.72735,0
+SSG.US,D,20200805,000000,7327.45,7463.37,7308.88,7339.79,18.5812,0
+SSG.US,D,20200806,000000,7383,7488.07,7365.73,7376.84,3.63855,0
+SSG.US,D,20200807,000000,7376.84,7685.76,7337.34,7537.46,13.0392,0
+SSG.US,D,20200810,000000,7537.46,7722.82,7500.43,7512.76,6.05994,0
+SSG.US,D,20200811,000000,7562.2,7747.54,7438.64,7710.49,9.95747,0
+SSG.US,D,20200812,000000,7562.2,7599.31,7166.79,7167.4,11.7184,0
+SSG.US,D,20200813,000000,7203.86,7352.15,7154.42,7339.79,16.2116,0
+SSG.US,D,20200814,000000,7253.29,7315.04,7117.96,7315.04,15.4088,0
+SSG.US,D,20200817,000000,7129.73,7166.79,7006.13,7080.28,50.8362,0
+SSG.US,D,20200818,000000,6972.19,7142.06,6944.38,7108.67,50.7196,0
+SSG.US,D,20200819,000000,7080.28,7222.38,7080.28,7210.02,50.7585,0
+SSG.US,D,20200820,000000,7291.92,7350.61,7197.69,7259.85,32.3715,0
+SSG.US,D,20200821,000000,7250.21,7274.9,7086,7086,18.4647,0
+SSG.US,D,20200824,000000,6969.07,7066.24,6913.47,6990.3,73.561,0
+SSG.US,D,20200825,000000,6987.63,6987.63,6832.3,6832.3,11.3947,0
+SSG.US,D,20200826,000000,6857.87,6879.45,6789.91,6800.8,92.7249,0
+SSG.US,D,20200827,000000,6774.47,6989.15,6774.47,6950.88,66.5299,0
+SSG.US,D,20200828,000000,6879.45,6879.45,6641.08,6641.08,20.9249,0
+SSG.US,D,20200831,000000,6660.19,6694.17,6461.87,6546.49,61.3375,0
+SSG.US,D,20200901,000000,6413.34,6413.34,6345.07,6351.84,30.3256,0
+SSG.US,D,20200902,000000,6178.26,6187.54,5934.22,5937.31,191.458,0
+SSG.US,D,20200903,000000,6224.61,6734.32,6178.67,6678.12,184.414,0
+SSG.US,D,20200904,000000,6864.04,7299.64,6533.52,6777.67,194.177,0
+SSG.US,D,20200908,000000,7432.47,7432.47,7040.14,7418.32,115.423,0
+SSG.US,D,20200909,000000,7061.76,7177.6,6823.9,6950.54,38.3796,0
+SSG.US,D,20200910,000000,6786.83,7250.21,6765.18,7152.26,111.409,0
+SSG.US,D,20200911,000000,7012.33,7349.06,6978.35,7212.54,132.308,0
+SSG.US,D,20200914,000000,6817.7,6996.91,6802.28,6867.77,77.4067,0
+SSG.US,D,20200915,000000,6669.43,6703.42,6657.11,6700.33,14.6837,0
+SSG.US,D,20200916,000000,6647.83,6840.06,6644.7,6840.06,109.104,0
+SSG.US,D,20200917,000000,7213.14,7213.14,6864.04,6886.75,61.5965,0
+SSG.US,D,20200918,000000,6759.01,7216.22,6746.69,7064.54,135.545,0
+SSG.US,D,20200921,000000,7287.27,7407.74,7027.78,7033.98,155.111,0
+SSG.US,D,20200922,000000,6901.11,7129.73,6844.6,6844.6,25.7029,0
+SSG.US,D,20200923,000000,6857.87,7222.38,6857.87,7222.38,5.64559,0
+SSG.US,D,20200924,000000,7274.9,7274.9,6919.68,7059.55,57.7896,0
+SSG.US,D,20200925,000000,7151.33,7188.4,6776.37,6776.37,55.0186,0
+SSG.US,D,20200928,000000,6626.17,6660.19,6431.61,6434.65,94.7967,0
+SSG.US,D,20200929,000000,6434.65,6434.65,6281.75,6353.27,50.9009,0
+SSG.US,D,20200930,000000,6409.96,6409.96,6178.18,6329.63,67.8765,0
+SSG.US,D,20201001,000000,6110.29,6175.18,6059.95,6070.15,156.82,0
+SSG.US,D,20201002,000000,6400.66,6456.27,6199.91,6456.27,185.825,0
+SSG.US,D,20201005,000000,6261.44,6261.44,6014.55,6030.38,48.2335,0
+SSG.US,D,20201006,000000,5980.57,6094.85,5812.33,6064.9,103.575,0
+SSG.US,D,20201007,000000,5844.65,5856.98,5791.68,5791.68,28.8494,0
+SSG.US,D,20201008,000000,5714.92,5776.73,5693.28,5725.88,108.807,0
+SSG.US,D,20201009,000000,5628.08,5639.8,5603.28,5639.8,53.387,0
+SSG.US,D,20201012,000000,5517.2,5517.2,5391.7,5415.26,98.6942,0
+SSG.US,D,20201013,000000,5375.08,5467.77,5362.74,5427.63,17.5453,0
+SSG.US,D,20201014,000000,5399.81,5486.3,5353.46,5477.02,28.0984,0
+SSG.US,D,20201015,000000,5668.54,5668.54,5492.46,5508.57,46.9904,0
+SSG.US,D,20201016,000000,5433.79,5534.55,5433.79,5534.55,13.8291,0
+SSG.US,D,20201019,000000,5443.07,5643.84,5421.39,5635.28,37.3178,0
+SSG.US,D,20201020,000000,5548.1,5619.15,5544.97,5603.89,63.215,0
+SSG.US,D,20201021,000000,5659.29,5748.87,5603.65,5733.43,54.915,0
+SSG.US,D,20201022,000000,5733.43,5863.17,5693.28,5745.51,226.263,0
+SSG.US,D,20201023,000000,5804.5,5897.2,5804.5,5840.69,37.0589,0
+SSG.US,D,20201026,000000,5977.45,6184.43,5890.96,6129.7,61.0915,0
+SSG.US,D,20201027,000000,6065.55,6183.74,6065.55,6136.4,60.0685,0
+SSG.US,D,20201028,000000,6342,6582.34,6342,6576.75,111.202,0
+SSG.US,D,20201029,000000,6567.5,6567.5,6147.35,6197.43,62.9302,0
+SSG.US,D,20201030,000000,6478.76,6626.17,6478.76,6552.23,28.3962,0
+SSG.US,D,20201102,000000,6314.17,6508.78,6292.57,6403.75,69.7282,0
+SSG.US,D,20201103,000000,6326.54,6326.54,6129.16,6201.46,25.4699,0
+SSG.US,D,20201104,000000,5924.96,6045.4,5711.8,5724.13,137.151,0
+SSG.US,D,20201105,000000,5393.64,5394.49,5189.71,5220.61,134.976,0
+SSG.US,D,20201106,000000,5273.17,5291.69,5035.31,5048.58,38.9623,0
+SSG.US,D,20201109,000000,4868.48,5253.07,4812.11,5229.9,78.9735,0
+SSG.US,D,20201110,000000,5344.22,5659.29,5328.76,5622.15,402.895,0
+SSG.US,D,20201111,000000,5383.4,5383.4,5192.84,5196.68,25.5734,0
+SSG.US,D,20201112,000000,5161.94,5356.54,5143.41,5309.2,22.906,0
+SSG.US,D,20201113,000000,5174.53,5320,5134.15,5251.82,65.3386,0
+SSG.US,D,20201116,000000,5177.39,5177.39,5010.57,5029.78,119.593,0
+SSG.US,D,20201117,000000,5149.57,5149.57,5049.19,5088.95,137.086,0
+SSG.US,D,20201118,000000,5063.08,5143.41,5029.11,5143.41,78.6757,0
+SSG.US,D,20201119,000000,5157.29,5171.22,5015.13,5015.13,69.534,0
+SSG.US,D,20201120,000000,4999.76,5087.81,4941.24,5069.28,92.2458,0
+SSG.US,D,20201123,000000,5053.79,5056.91,4899.37,4945.73,129.835,0
+SSG.US,D,20201124,000000,4862.32,5060.01,4862.32,4908.67,151.291,0
+SSG.US,D,20201125,000000,4853.02,4917.91,4847.78,4902.47,21.1062,0
+SSG.US,D,20201127,000000,4837.58,4837.58,4735.63,4817.03,16.9238,0
+SSG.US,D,20201130,000000,4803.63,4818.97,4661.51,4664.6,38.4314,0
+SSG.US,D,20201201,000000,4599.71,4609,4500.84,4541.02,124.992,0
+SSG.US,D,20201202,000000,4581.33,4581.33,4462.22,4503.97,56.417,0
+SSG.US,D,20201203,000000,4466.91,4507.2,4421.1,4507.2,40.5809,0
+SSG.US,D,20201204,000000,4383.48,4385.05,4270.06,4271.73,37.6674,0
+SSG.US,D,20201207,000000,4510.13,4510.13,4265.56,4266.07,99.8337,0
+SSG.US,D,20201208,000000,4275.35,4324.79,4216.67,4256.81,96.0915,0
+SSG.US,D,20201209,000000,4278.47,4522.5,4230.56,4482.32,99.6913,0
+SSG.US,D,20201210,000000,4554,4554,4420.54,4466.68,33.485,0
+SSG.US,D,20201211,000000,4587.34,4665.44,4510.13,4573.53,67.9283,0
+SSG.US,D,20201214,000000,4476.15,4476.15,4391.18,4423.64,120.655,0
+SSG.US,D,20201215,000000,4343.34,4377.28,4306.29,4312.42,60.2239,0
+SSG.US,D,20201216,000000,4287.71,4364.92,4287.71,4307.95,16.9108,0
+SSG.US,D,20201217,000000,4265.48,4321.7,4263.32,4312.42,25.2109,0
+SSG.US,D,20201218,000000,4327.9,4429.8,4300.08,4361.84,25.431,0
+SSG.US,D,20201221,000000,4531.78,4571.93,4420.54,4420.54,56.9091,0
+SSG.US,D,20201222,000000,4439.09,4499.32,4439.09,4443.69,36.4244,0
+SSG.US,D,20201223,000000,4460.69,4497.54,4429.8,4497.54,16.6001,0
+SSG.US,D,20201224,000000,4463.82,4485.39,4454.53,4455.15,7.69147,0
+SSG.US,D,20201228,000000,4357.85,4477.22,4357.85,4463.82,25.9231,0
+SSG.US,D,20201229,000000,4485.39,4571.93,4460.69,4469.99,32.734,0
+SSG.US,D,20201230,000000,4380.37,4391.18,4330.95,4336.27,16.7813,0
+SSG.US,D,20201231,000000,4337.11,4377.28,4302.55,4302.55,28.2797,0
+SSG.US,D,20210104,000000,4266.07,4398.94,4090.6,4358.75,71.9942,0
+SSG.US,D,20210105,000000,4238.28,4259.9,4173.4,4176.48,68.4204,0
+SSG.US,D,20210106,000000,4253.78,4266.07,4080.74,4232.08,87.6491,0
+SSG.US,D,20210107,000000,4049.52,4080.74,3888.07,3913.96,95.4312,0
+SSG.US,D,20210108,000000,3787.53,3968.38,3787.27,3913.96,34.4044,0
+SSG.US,D,20210111,000000,3957.19,3957.19,3759.15,3821.26,54.0474,0
+SSG.US,D,20210112,000000,3784.2,3858.32,3714.68,3787.27,58.7866,0
+SSG.US,D,20210113,000000,3722.42,3759.49,3694.6,3756.38,29.1214,0
+SSG.US,D,20210114,000000,3676.08,3676.08,3583.4,3651.36,56.2357,0
+SSG.US,D,20210115,000000,3669.89,3827.42,3669.89,3818.22,82.6768,0
+SSG.US,D,20210119,000000,3710.05,3710.05,3592.66,3598.84,99.264,0
+SSG.US,D,20210120,000000,3555.61,3605.01,3496.9,3586.49,37.6156,0
+SSG.US,D,20210121,000000,3611.9,3611.9,3435.11,3436.28,92.3882,0
+SSG.US,D,20210122,000000,3493.82,3568.1,3489.18,3568.1,152.469,0
+SSG.US,D,20210125,000000,3515.46,3706.97,3515.46,3577.21,40.6845,0
+SSG.US,D,20210126,000000,3623.53,3682.03,3623.53,3676.08,39.6227,0
+SSG.US,D,20210127,000000,3808.94,4068.38,3808.94,4046.76,139.883,0
+SSG.US,D,20210128,000000,4105.44,4105.44,3783.67,3889.23,85.7456,0
+SSG.US,D,20210129,000000,3864.49,3997.29,3808.94,3984.96,82.6768,0
+SSG.US,D,20210201,000000,3855.25,3892.31,3710.05,3713.14,60.0426,0
+SSG.US,D,20210202,000000,3611.21,3682.26,3580.32,3589.56,75.3997,0
+SSG.US,D,20210203,000000,3635.93,3706.97,3635.93,3706.97,7.93749,0
+SSG.US,D,20210204,000000,3728.6,3762.55,3668.34,3668.34,75.3608,0
+SSG.US,D,20210205,000000,3682.26,3728.6,3676.08,3722.42,32.9283,0
+SSG.US,D,20210208,000000,3595.74,3601.92,3475.29,3481.45,42.0052,0
+SSG.US,D,20210209,000000,3496.9,3516.98,3456.73,3516.98,24.2656,0
+SSG.US,D,20210210,000000,3456.73,3530.89,3398.05,3475.29,40.7363,0
+SSG.US,D,20210211,000000,3367.16,3388.16,3255.93,3262.11,89.3712,0
+SSG.US,D,20210212,000000,3297.57,3297.57,3181.81,3206.53,17.9985,0
+SSG.US,D,20210216,000000,3147.84,3196.95,3116.95,3147.84,39.5709,0
+SSG.US,D,20210217,000000,3246.66,3328.53,3212.72,3254.31,26.5834,0
+SSG.US,D,20210218,000000,3317.73,3392.95,3293.01,3316.17,35.4014,0
+SSG.US,D,20210219,000000,3212.72,3223.53,3130.83,3181.81,26.4281,0
+SSG.US,D,20210222,000000,3262.74,3438.21,3211.47,3419.83,26.1302,0
+SSG.US,D,20210223,000000,3546.33,3728.6,3447.49,3469.08,119.166,0
+SSG.US,D,20210224,000000,3524.71,3524.71,3237.42,3243.6,49.3471,0
+SSG.US,D,20210225,000000,3311.54,3638.99,3282.38,3638.99,136.504,0
+SSG.US,D,20210226,000000,3518.52,3620.46,3379.51,3487.63,186.291,0
+SSG.US,D,20210301,000000,3330.07,3391.86,3243.6,3249.76,70.4792,0
+SSG.US,D,20210302,000000,3243.6,3441.29,3240.5,3441.29,84.4896,0
+SSG.US,D,20210303,000000,3462.91,3651.36,3438.37,3651.36,123.387,0
+SSG.US,D,20210304,000000,3710.05,4052.92,3627.27,3984.96,216.125,0
+SSG.US,D,20210305,000000,3787.27,4188.7,3750.22,3759.49,211.916,0
+SSG.US,D,20210308,000000,3778,4151.79,3778,4151.79,149.685,0
+SSG.US,D,20210309,000000,3867.61,3867.61,3586.49,3638.99,135.325,0
+SSG.US,D,20210310,000000,3487.63,3722.58,3487.63,3722.58,142.823,0
+SSG.US,D,20210311,000000,3537.07,3558.68,3424.31,3460.75,71.023,0
+SSG.US,D,20210312,000000,3571.05,3611.21,3509.25,3516.34,90.9121,0
+SSG.US,D,20210315,000000,3493.82,3493.82,3362.52,3362.52,31.3356,0
+SSG.US,D,20210316,000000,3280.64,3308.46,3187.68,3283.44,249.778,0
+SSG.US,D,20210317,000000,3360.37,3360.37,3193.54,3218.57,25.5734,0
+SSG.US,D,20210318,000000,3303.82,3478.36,3289.95,3472.21,94.201,0
+SSG.US,D,20210319,000000,3444.39,3527.78,3348.62,3382,56.7148,0
+SSG.US,D,20210322,000000,3293.01,3293.01,3200.35,3252.31,19.1639,0
+SSG.US,D,20210323,000000,3336.33,3424.31,3336.33,3410.41,22.8283,0
+SSG.US,D,20210324,000000,3271.38,3502.92,3268.31,3502.92,15.8231,0
+SSG.US,D,20210325,000000,3654.45,3669.73,3510.8,3521.64,57.0256,0
+SSG.US,D,20210326,000000,3401.67,3401.67,3209.6,3229.62,38.3019,0
+SSG.US,D,20210329,000000,3247.08,3319.29,3234.4,3277.28,24.7965,0
+SSG.US,D,20210330,000000,3353.25,3382.61,3302.28,3339.83,30.222,0
+SSG.US,D,20210331,000000,3212.72,3212.72,3099.95,3139.79,81.1359,0
+SSG.US,D,20210401,000000,3042.79,3042.79,2934.69,2934.69,95.4182,0
+SSG.US,D,20210405,000000,2798.77,2897.6,2798.77,2814.22,111.824,0
+SSG.US,D,20210406,000000,2869.8,2926.01,2821.92,2882.18,28.966,0
+SSG.US,D,20210407,000000,2919.24,2919.24,2842.24,2866.02,17.0792,0
+SSG.US,D,20210408,000000,2799.38,2845.1,2799.38,2816.39,30.0796,0
+SSG.US,D,20210409,000000,2798.77,2863.62,2789.48,2789.48,97.1145,0
+SSG.US,D,20210412,000000,2863.62,2882.18,2841.45,2841.45,66.8536,0
+SSG.US,D,20210413,000000,2820.39,2879.07,2811.1,2838.91,61.1433,0
+SSG.US,D,20210414,000000,2834.3,2925.4,2823.48,2913.05,127.077,0
+SSG.US,D,20210415,000000,2823.48,2854.35,2770.95,2782.84,36.1266,0
+SSG.US,D,20210416,000000,2795.67,2820.39,2795.67,2818.99,6.34481,0
+SSG.US,D,20210419,000000,2872.88,3016.54,2845.73,2967.09,72.3697,0
+SSG.US,D,20210420,000000,2974.83,3079.89,2974.83,3033.53,94.5507,0
+SSG.US,D,20210421,000000,3089.13,3089.13,2909.95,2909.95,76.7593,0
+SSG.US,D,20210422,000000,2960.95,3054.54,2959.39,3039.02,7.74326,0
+SSG.US,D,20210423,000000,2999.48,2999.48,2933.12,2946.02,23.0355,0
+SSG.US,D,20210426,000000,2934.69,2937.75,2842.01,2842.01,33.2002,0
+SSG.US,D,20210427,000000,2835.82,2888.32,2829.64,2885.23,20.4199,0
+SSG.US,D,20210428,000000,2931.59,2984.1,2931.59,2972.38,16.2504,0
+SSG.US,D,20210429,000000,2885.23,2974.83,2885.23,2909.95,13.2852,0
+SSG.US,D,20210430,000000,3061.33,3092.23,3005.73,3092.23,547.868,0
+SSG.US,D,20210503,000000,3033.53,3166.36,3021.18,3154.01,123.141,0
+SSG.US,D,20210504,000000,3237.42,3365.46,3231.21,3255.93,721.25,0
+SSG.US,D,20210505,000000,3246.66,3246.66,3176.81,3218.96,23.916,0
+SSG.US,D,20210506,000000,3240.5,3296.1,3166.36,3167.9,265.718,0
+SSG.US,D,20210507,000000,3089.13,3120.01,3045.9,3076.93,36.2042,0
+SSG.US,D,20210510,000000,3235.86,3353.25,3235.86,3352.19,524.91,0
+SSG.US,D,20210511,000000,3564.85,3564.85,3326.98,3347.38,94.5118,0
+SSG.US,D,20210512,000000,3537.07,3623.53,3438.21,3603.32,112.134,0
+SSG.US,D,20210513,000000,3700.78,3700.78,3434.89,3540.45,76.4097,0
+SSG.US,D,20210514,000000,3401.14,3493.82,3259.02,3311.54,65.3127,0
+SSG.US,D,20210517,000000,3396.95,3444.39,3362.9,3362.9,120.059,0
+SSG.US,D,20210518,000000,3332.87,3413.49,3302.28,3413.49,36.6186,0
+SSG.US,D,20210519,000000,3543.23,3571.05,3289.95,3289.95,594.962,0
+SSG.US,D,20210520,000000,3243.6,3243.6,3079.89,3104.5,76.9147,0
+SSG.US,D,20210521,000000,3045.9,3120.01,3042.79,3095.31,69.5469,0
+SSG.US,D,20210524,000000,3064.41,3064.41,2925.4,2965.59,67.6953,0
+SSG.US,D,20210525,000000,3007.28,3007.28,2912.27,2948.48,63.979,0
+SSG.US,D,20210526,000000,2903.01,2960.95,2903.01,2927.73,49.9298,0
+SSG.US,D,20210527,000000,2865.16,2920.03,2865.16,2889.88,28.1502,0
+SSG.US,D,20210528,000000,2857.44,2886.8,2807.26,2822.7,49.2046,0
+SSG.US,D,20210601,000000,2772.5,2871.34,2758.62,2838.3,105.44,0
+SSG.US,D,20210602,000000,2926.19,2926.19,2778.7,2784.1,56.3393,0
+SSG.US,D,20210603,000000,2931.59,2931.59,2814.96,2860.79,37.3049,0
+SSG.US,D,20210604,000000,2820.39,2820.39,2712.27,2733.89,196.404,0
+SSG.US,D,20210607,000000,2755.5,2786.38,2750.09,2758.62,147.536,0
+SSG.US,D,20210608,000000,2794.14,2794.14,2794.14,2794.14,10.8897,0
+SSG.US,D,20210609,000000,2798.77,2822.3,2791.8,2822.3,13.0392,0
+SSG.US,D,20210610,000000,2811.1,2811.1,2765.55,2765.55,22.8672,0
+SSG.US,D,20210611,000000,2726.17,2726.17,2726.17,2726.17,15.7455,0
+SSG.US,D,20210614,000000,2726.17,2733.89,2671.46,2671.46,52.8173,0
+SSG.US,D,20210615,000000,2677.5,2710.39,2676.73,2710.39,57.427,0
+SSG.US,D,20210616,000000,2689.1,2781.76,2689.1,2739.14,22.8413,0
+SSG.US,D,20210617,000000,2652.79,2686,2640.05,2646.21,38.3278,0
+SSG.US,D,20210618,000000,2696.02,2742.88,2667.48,2742.88,77.6527,0
+SSG.US,D,20210621,000000,2696.02,2795.67,2696.02,2742.7,41.0859,0
+SSG.US,D,20210622,000000,2709.95,2709.95,2689.1,2694.5,53.0633,0
+SSG.US,D,20210623,000000,2680.6,2680.6,2652.04,2675.89,58.5276,0
+SSG.US,D,20210624,000000,2607.23,2607.23,2582.91,2584.83,89.1252,0
+SSG.US,D,20210625,000000,2571.7,2616.51,2571.7,2616.41,83.7904,0
+SSG.US,D,20210628,000000,2555.47,2555.47,2455.08,2458.16,215.594,0
+SSG.US,D,20210629,000000,2472.05,2485.21,2430.39,2430.39,64.7559,0
+SSG.US,D,20210630,000000,2437.32,2438.12,2419.84,2419.84,24.8095,0
+SSG.US,D,20210701,000000,2430.39,2483.67,2425,2475.93,43.0411,0
+SSG.US,D,20210702,000000,2435.02,2459.71,2431.16,2435.02,15.0462,0
+SSG.US,D,20210706,000000,2390.99,2478.23,2390.99,2438.12,34.8058,0
+SSG.US,D,20210707,000000,2414.15,2524.6,2410.23,2516.12,115.022,0
+SSG.US,D,20210708,000000,2641.19,2641.19,2567.01,2592.45,37.1236,0
+SSG.US,D,20210709,000000,2581.74,2581.74,2504.5,2509.13,57.2328,0
+SSG.US,D,20210712,000000,2476.72,2478.9,2439.63,2439.63,52.2994,0
+SSG.US,D,20210713,000000,2472.84,2475.16,2472.84,2475.16,16.6001,0
+SSG.US,D,20210714,000000,2425.76,2520.75,2425.76,2519.93,103.86,0
+SSG.US,D,20210715,000000,2583.27,2663.62,2550.07,2636.2,92.207,0
+SSG.US,D,20210716,000000,2603.37,2769.43,2603.37,2769.43,129.162,0
+SSG.US,D,20210719,000000,2840.47,2840.47,2723.1,2742.58,443.955,0
+SSG.US,D,20210720,000000,2780.24,2780.24,2668,2668,51.8462,0
+SSG.US,D,20210721,000000,2643.53,2643.53,2503.74,2503.74,267.052,0
+SSG.US,D,20210722,000000,2513.78,2561.66,2513,2533.86,64.0179,0
+SSG.US,D,20210723,000000,2562.44,2570.93,2519.18,2519.18,86.4966,0
+SSG.US,D,20210726,000000,2550.07,2550.07,2529.99,2529.99,11.071,0
+SSG.US,D,20210727,000000,2585.59,2714.89,2582.51,2616.51,56.6371,0
+SSG.US,D,20210728,000000,2648.93,2648.93,2506.06,2525.13,204.044,0
+SSG.US,D,20210729,000000,2449.69,2459.71,2428.07,2431.16,34.5339,0
+SSG.US,D,20210730,000000,2455.08,2455.08,2404.89,2404.89,46.7833,0
+SSG.US,D,20210802,000000,2352.39,2376.32,2320.71,2376.32,348.563,0
+SSG.US,D,20210803,000000,2358.55,2405.28,2344.02,2344.02,9.77619,0
+SSG.US,D,20210804,000000,2323.01,2323.01,2268.97,2275.9,78.585,0
+SSG.US,D,20210805,000000,2266.65,2293.67,2265.11,2288.94,16.7166,0
+SSG.US,D,20210806,000000,2295.23,2308.12,2291.35,2308.12,31.7111,0
+SSG.US,D,20210809,000000,2306.8,2324.57,2294.54,2324.57,21.2486,0
+SSG.US,D,20210810,000000,2401.02,2401.02,2387.13,2387.13,38.0041,0
+SSG.US,D,20210811,000000,2440.43,2440.43,2405.28,2405.28,19.2157,0
+SSG.US,D,20210812,000000,2455.89,2462.81,2446.61,2449.69,60.4052,0
+SSG.US,D,20210813,000000,2454.3,2454.3,2418.75,2421.37,17.1698,0
+SSG.US,D,20210816,000000,2418.77,2469.77,2418.77,2436.84,18.4776,0
+SSG.US,D,20210817,000000,2561.66,2582.47,2530.22,2530.22,41.2413,0
+SSG.US,D,20210818,000000,2548.54,2609.55,2548.54,2609.55,52.0015,0
+SSG.US,D,20210819,000000,2614.19,2642.75,2492.93,2545.87,108.91,0
+SSG.US,D,20210820,000000,2503.74,2523.06,2474.39,2474.39,55.3164,0
+SSG.US,D,20210823,000000,2453.54,2453.54,2314.54,2317.63,66.5687,0
+SSG.US,D,20210824,000000,2316.86,2325.49,2302.96,2321.5,272.84,0
+SSG.US,D,20210825,000000,2298.32,2299.85,2265.11,2285.95,50.3182,0
+SSG.US,D,20210826,000000,2291.75,2297.53,2283.63,2297.53,11.7573,0
+SSG.US,D,20210827,000000,2286.73,2286.73,2197.13,2197.13,17.5065,0
+SSG.US,D,20210830,000000,2170.12,2199.46,2170.12,2186.89,20.2775,0
+SSG.US,D,20210831,000000,2248.91,2248.91,2221.45,2221.45,29.1991,0
+SSG.US,D,20210901,000000,2217.99,2244.07,2217.22,2244.07,40.1665,0
+SSG.US,D,20210902,000000,2239.63,2244.24,2236.51,2242.96,12.2493,0
+SSG.US,D,20210903,000000,2208.76,2208.76,2207.96,2208.24,19.1121,0
+SSG.US,D,20210907,000000,2228.8,2228.8,2228.8,2228.8,17.7784,0
+SSG.US,D,20210908,000000,2286.73,2286.73,2285.19,2285.95,20.4846,0
+SSG.US,D,20210909,000000,2293.67,2293.67,2255.86,2277.1,238.746,0
+SSG.US,D,20210910,000000,2239.63,2239.63,2182.46,2238.65,67.501,0
+SSG.US,D,20210913,000000,2247.34,2251.21,2215.17,2215.17,78.6109,0
+SSG.US,D,20210914,000000,2197.92,2223.41,2197.13,2215.06,138.524,0
+SSG.US,D,20210915,000000,2189.64,2189.64,2189.64,2189.64,13.2723,0
+SSG.US,D,20210916,000000,2216.44,2223.41,2180.16,2183.24,34.2879,0
+SSG.US,D,20210917,000000,2234.23,2243.5,2234.23,2243.5,33.8606,0
+SSG.US,D,20210920,000000,2363.2,2419.48,2340.02,2362.3,38.3019,0
+SSG.US,D,20210921,000000,2326.11,2340.78,2325.36,2336.65,131.441,0
+SSG.US,D,20210922,000000,2240.39,2244.79,2240.39,2244.79,4.40252,0
+SSG.US,D,20210923,000000,2180.16,2180.16,2171.47,2171.47,16.9497,0
+SSG.US,D,20210924,000000,2186.34,2186.34,2184.29,2184.29,12.6766,0
+SSG.US,D,20210927,000000,2215.67,2230.35,2190.95,2196.63,208.381,0
+SSG.US,D,20210928,000000,2260.47,2361.64,2260.47,2361.64,37.6156,0
+SSG.US,D,20210929,000000,2433.46,2433.46,2413.39,2432.08,22.2716,0
+SSG.US,D,20210930,000000,2408.75,2414.13,2375.55,2414.13,17.7654,0
+SSG.US,D,20211001,000000,2468.96,2468.96,2407.42,2407.42,17.3511,0
+SSG.US,D,20211004,000000,2537.72,2546.56,2535.42,2546.56,15.0851,0
+SSG.US,D,20211005,000000,2447.35,2455.89,2417.26,2450.54,247.978,0
+SSG.US,D,20211006,000000,2451.61,2453.54,2426.18,2426.18,18.9308,0
+SSG.US,D,20211007,000000,2368.14,2368.14,2368.14,2368.14,13.8032,0
+SSG.US,D,20211008,000000,2370.14,2403.12,2364.74,2403.12,17.5065,0
+SSG.US,D,20211011,000000,2427.3,2427.3,2358.46,2425.56,64.0826,0
+SSG.US,D,20211012,000000,2474.39,2485.15,2471.32,2485.15,12.0551,0
+SSG.US,D,20211013,000000,2450.46,2450.46,2436.08,2450.38,22.1032,0
+SSG.US,D,20211014,000000,2337.72,2337.72,2300.23,2300.4,105.142,0
+SSG.US,D,20211015,000000,2268.19,2270.81,2268.19,2270.81,6.8757,0
+SSG.US,D,20211018,000000,2222.26,2222.26,2222.26,2222.26,4.45432,0
+SSG.US,D,20211019,000000,2175.52,2179.38,2175.52,2179.22,21.2745,0
+SSG.US,D,20211020,000000,2172.43,2187.08,2171.64,2187.08,23.9549,0
+SSG.US,D,20211021,000000,2168.57,2168.57,2128.04,2128.04,8.99928,0
+SSG.US,D,20211022,000000,2153.14,2176.74,2115.27,2176.74,67.2421,0
+SSG.US,D,20211025,000000,2156.22,2156.22,2140.43,2140.43,15.1498,0
+SSG.US,D,20211026,000000,2087.46,2097.52,2046.58,2083.08,151.058,0
+SSG.US,D,20211027,000000,2090.56,2115.84,2072.04,2115.84,174.042,0
+SSG.US,D,20211028,000000,2043.89,2055.05,2042.28,2042.28,59.0844,0
+SSG.US,D,20211029,000000,2060.45,2060.45,1998.56,1998.56,27.205,0
+SSG.US,D,20211101,000000,1972.44,1977.04,1941.81,1941.81,115.281,0
+SSG.US,D,20211102,000000,1909.85,1909.85,1889.01,1889.36,54.151,0
+SSG.US,D,20211103,000000,1878.95,1878.95,1845,1845,94.719,0
+SSG.US,D,20211104,000000,1709.82,1715.23,1641.87,1652.44,232.569,0
+SSG.US,D,20211105,000000,1624.11,1638.03,1563.1,1623.14,62.7877,0
+SSG.US,D,20211108,000000,1600.94,1600.94,1537.61,1555.63,203.707,0
+SSG.US,D,20211109,000000,1514.46,1593.23,1514.46,1558.75,346.867,0
+SSG.US,D,20211110,000000,1641.09,1662.03,1583.18,1652.13,123.283,0
+SSG.US,D,20211111,000000,1602.48,1619.49,1580.1,1584.73,87.8174,0
+SSG.US,D,20211112,000000,1585.51,1585.51,1548.03,1554.61,217.316,0
+SSG.US,D,20211115,000000,1537.61,1601.72,1533.76,1577.01,291.214,0
+SSG.US,D,20211116,000000,1561.43,1563.87,1516.51,1516.51,95.2369,0
+SSG.US,D,20211117,000000,1536.2,1563.87,1522.95,1550,146.798,0
+SSG.US,D,20211118,000000,1436.45,1485.1,1436.45,1458.08,169.095,0
+SSG.US,D,20211119,000000,1458.83,1458.83,1415.62,1426.52,80.8381,0
+SSG.US,D,20211122,000000,1419.47,1473.08,1359.98,1473.08,57.9709,0
+SSG.US,D,20211123,000000,1532.22,1539.17,1476.59,1490.89,326.913,0
+SSG.US,D,20211124,000000,1536.84,1536.84,1444.17,1444.17,166.247,0
+SSG.US,D,20211126,000000,1502.1,1535.31,1495.91,1524.79,62.6841,0
+SSG.US,D,20211129,000000,1462.69,1485.1,1388.57,1388.83,303.243,0
+SSG.US,D,20211130,000000,1400.16,1475.84,1393.18,1444.01,233.45,0
+SSG.US,D,20211201,000000,1444.17,1505.96,1363.09,1505.96,109.014,0
+SSG.US,D,20211202,000000,1494.38,1534.95,1458.83,1484.06,403.556,0
+SSG.US,D,20211203,000000,1445.7,1556.92,1445.7,1519.08,387.655,0
+SSG.US,D,20211206,000000,1561.55,1629.52,1522.16,1533.39,197.556,0
+SSG.US,D,20211207,000000,1487.41,1487.41,1363.86,1376.81,505.668,0
+SSG.US,D,20211208,000000,1386.25,1402.45,1382.03,1387.02,75.7363,0
+SSG.US,D,20211209,000000,1388.56,1459.36,1373.12,1459.36,54.0215,0
+SSG.US,D,20211210,000000,1402.45,1463.48,1402.45,1442.63,175.207,0
+SSG.US,D,20211213,000000,1437.22,1536.08,1435.67,1536.08,330.215,0
+SSG.US,D,20211214,000000,1563.87,1594.23,1540.71,1546.94,228.788,0
+SSG.US,D,20211215,000000,1587.81,1587.81,1415.62,1415.82,188.013,0
+SSG.US,D,20211216,000000,1398.6,1552.29,1398.6,1537.83,374.784,0
+SSG.US,D,20211217,000000,1577.01,1578.56,1505.96,1553.36,76.8499,0
+SSG.US,D,20211220,000000,1570.9,1610.99,1570.9,1578.36,213.898,0
+SSG.US,D,20211221,000000,1506.73,1568.46,1462.64,1462.64,704.119,0
+SSG.US,D,20211222,000000,1475.84,1500.55,1437.97,1437.97,192.092,0
+SSG.US,D,20211223,000000,1404,1404,1387.8,1400.19,303.554,0
+SSG.US,D,20211227,000000,1383.93,1383.93,1321.38,1322.55,141.334,0
+SSG.US,D,20211228,000000,1320.61,1364.6,1320.61,1355.06,144.027,0
+SSG.US,D,20211229,000000,1348.41,1375.65,1347.63,1355.02,111.979,0
+SSG.US,D,20211230,000000,1359.98,1390.89,1349.18,1390.85,87.8951,0
+SSG.US,D,20211231,000000,1390.89,1400.16,1381.61,1400.16,202.619,0
+SSG.US,D,20220103,000000,1386.25,1386.25,1340.68,1343,259.244,0
+SSG.US,D,20220104,000000,1326.01,1431.05,1326.01,1371.12,288.43,0
+SSG.US,D,20220105,000000,1421,1468.87,1370.43,1464.26,172.268,0
+SSG.US,D,20220106,000000,1450.35,1511.37,1440.62,1454.23,155.668,0
+SSG.US,D,20220107,000000,1471.6,1538.39,1471.6,1532.98,277.009,0
+SSG.US,D,20220110,000000,1587.03,1637.24,1516.78,1522.16,784.271,0
+SSG.US,D,20220111,000000,1543.01,1545.51,1473.04,1473.04,455.635,0
+SSG.US,D,20220112,000000,1421,1458.83,1415.62,1451.95,213.185,0
+SSG.US,D,20220113,000000,1407.87,1541.48,1403.35,1541.48,169.018,0
+SSG.US,D,20220114,000000,1543.01,1546.07,1475.69,1475.69,142.408,0
+SSG.US,D,20220118,000000,1495.14,1596.52,1495.14,1596.52,205.183,0
+SSG.US,D,20220119,000000,1579.33,1697.48,1551.52,1697.48,844.067,0
+SSG.US,D,20220120,000000,1687.46,1816.4,1653.47,1816.4,598.225,0
+SSG.US,D,20220121,000000,1851.16,1890.54,1730.67,1882.05,516.739,0
+SSG.US,D,20220124,000000,1963.14,2116.83,1829.53,1829.53,784.115,0
+SSG.US,D,20220125,000000,1929.17,1994.02,1895.2,1978.58,471.976,0
+SSG.US,D,20220126,000000,1858.1,1948.47,1757.71,1913.35,342.827,0
+SSG.US,D,20220127,000000,1818.72,2080.64,1818.72,2061.03,384.703,0
+SSG.US,D,20220128,000000,2092.12,2185.56,1963.14,1963.14,799.33,0
+SSG.US,D,20220131,000000,1905.23,1919.5,1751.61,1751.61,276.128,0
+SSG.US,D,20220201,000000,1681.25,1814.88,1680.49,1715.43,224.438,0
+SSG.US,D,20220202,000000,1625.66,1691.31,1622.56,1622.67,632.914,0
+SSG.US,D,20220203,000000,1695.94,1776.72,1658.11,1762.35,1354.25,0
+SSG.US,D,20220204,000000,1804.82,1821.05,1717.54,1736.1,326.343,0
+SSG.US,D,20220207,000000,1758.47,1758.47,1692.86,1742.82,175.013,0
+SSG.US,D,20220208,000000,1756.94,1756.94,1653.05,1653.05,22.155,0
+SSG.US,D,20220209,000000,1607.13,1624.89,1526.81,1529.78,428.598,0
+SSG.US,D,20220210,000000,1601.72,1639.56,1525.26,1625,74.6875,0
+SSG.US,D,20220211,000000,1622.56,1813.34,1614.08,1791.64,476.897,0
+SSG.US,D,20220214,000000,1761.57,1808.67,1736.86,1791.76,459.455,0
+SSG.US,D,20220215,000000,1699.03,1705.96,1571.6,1582.02,703.795,0
+SSG.US,D,20220216,000000,1579.33,1645.74,1571.6,1574.44,82.4308,0
+SSG.US,D,20220217,000000,1676.62,1717.16,1656.56,1711.99,266.948,0
+SSG.US,D,20220218,000000,1669.66,1822.58,1669.66,1761.71,287.174,0
+SSG.US,D,20220222,000000,1784.7,1831.85,1722.18,1796.6,322.795,0
+SSG.US,D,20220223,000000,1763.88,1909.05,1728.36,1909.05,218.442,0
+SSG.US,D,20220224,000000,2022.61,2038.83,1717.85,1717.85,490.389,0
+SSG.US,D,20220225,000000,1701.34,1743.06,1668.92,1681.25,187.081,0
+SSG.US,D,20220228,000000,1686.68,1723.72,1631.83,1663.02,231.249,0
+SSG.US,D,20220301,000000,1681.62,1825.65,1681.62,1788.58,561.917,0
+SSG.US,D,20220302,000000,1724.89,1751.53,1648.07,1656.77,463.909,0
+SSG.US,D,20220303,000000,1710.61,1750.76,1688.64,1731.92,65.0796,0
+SSG.US,D,20220304,000000,1760.8,1839.32,1622.56,1805.61,1317.54,0
+SSG.US,D,20220307,000000,1810.23,1992.5,1810.23,1992.5,546.418,0
+SSG.US,D,20220308,000000,2037.29,2041.14,1790.17,1911.33,487.786,0
+SSG.US,D,20220309,000000,1858.1,1858.1,1739.95,1767.59,238.487,0
+SSG.US,D,20220310,000000,1828.76,1907.53,1827.23,1836.5,174.068,0
+SSG.US,D,20220311,000000,1769.3,1924.53,1769.3,1924.53,131.894,0
+SSG.US,D,20220314,000000,1927.62,2053.9,1910.65,2033.41,249.377,0
+SSG.US,D,20220315,000000,2024.17,2029.55,1825.65,1832.62,409.033,0
+SSG.US,D,20220316,000000,1720.73,1809.48,1643.43,1643.43,194.772,0
+SSG.US,D,20220317,000000,1703.65,1703.65,1623.35,1624.89,147.665,0
+SSG.US,D,20220318,000000,1634.93,1644.95,1529.13,1535.31,299.734,0
+SSG.US,D,20220321,000000,1535.31,1589.35,1506.73,1528.99,247.46,0
+SSG.US,D,20220322,000000,1492.83,1533.76,1468.11,1511.39,236.842,0
+SSG.US,D,20220323,000000,1556.92,1583.18,1498.23,1583.18,191.147,0
+SSG.US,D,20220324,000000,1533.76,1533.76,1391.65,1391.65,388.885,0
+SSG.US,D,20220325,000000,1424.09,1437.97,1402.45,1404.79,198.359,0
+SSG.US,D,20220328,000000,1424.93,1441.84,1380.84,1380.84,262.261,0
+SSG.US,D,20220329,000000,1357.66,1375.82,1321.75,1329.1,356.526,0
+SSG.US,D,20220330,000000,1352.26,1410.97,1350.73,1410.11,130.936,0
+SSG.US,D,20220331,000000,1427.95,1453.43,1392.43,1453.43,328.311,0
+SSG.US,D,20220401,000000,1454.99,1571.6,1454.99,1513.67,1100.87,0
+SSG.US,D,20220404,000000,1509.82,1518.3,1459.63,1467.34,144.791,0
+SSG.US,D,20220405,000000,1523.31,1597.08,1523.31,1576.24,529.921,0
+SSG.US,D,20220406,000000,1664.27,1719.86,1631.83,1685.89,3063.17,0
+SSG.US,D,20220407,000000,1688.22,1756.93,1655.01,1688.99,593.551,0
+SSG.US,D,20220408,000000,1716.78,1781.66,1716.78,1770.08,389.817,0
+SSG.US,D,20220411,000000,1821.05,1883.59,1819.51,1875.86,623.643,0
+SSG.US,D,20220412,000000,1783.19,1916.81,1776.25,1897.49,713.105,0
+SSG.US,D,20220413,000000,1965.45,1965.45,1796.33,1812.55,357.705,0
+SSG.US,D,20220414,000000,1796.45,1925.3,1796.45,1912.93,362.832,0
+SSG.US,D,20220418,000000,1917.59,1923.44,1814.12,1847.3,355.335,0
+SSG.US,D,20220419,000000,1846.53,1889.78,1763.14,1777.79,271.454,0
+SSG.US,D,20220420,000000,1717.54,1820.27,1681.65,1810.23,518.008,0
+SSG.US,D,20220421,000000,1779.35,1941.52,1743.83,1919.11,639.104,0
+SSG.US,D,20220422,000000,1946.93,2023.38,1913.37,2019.5,1038.45,0
+SSG.US,D,20220425,000000,2081.29,2081.29,1941.52,1947.7,410.846,0
+SSG.US,D,20220426,000000,2051.94,2126.09,2040.37,2126.09,361.732,0
+SSG.US,D,20220427,000000,2160.06,2167.01,2041.93,2143.85,460.607,0
+SSG.US,D,20220428,000000,2038.05,2114.41,1858.88,1904.44,427.692,0
+SSG.US,D,20220429,000000,2024.17,2085.92,1904.44,2078.21,389.765,0
+SSG.US,D,20220502,000000,2085.18,2104.06,1919.11,1925.3,468.791,0
+SSG.US,D,20220503,000000,1930.71,1970.32,1878.95,1903.67,386.982,0
+SSG.US,D,20220504,000000,1911.41,1990.94,1746.12,1748.21,378.837,0
+SSG.US,D,20220505,000000,1839.59,1972.44,1817.38,1931.82,256.214,0
+SSG.US,D,20220506,000000,1908.31,2037.29,1877.43,1951.56,251.099,0
+SSG.US,D,20220509,000000,2039.59,2190.95,2012.95,2158.52,310.727,0
+SSG.US,D,20220510,000000,2072.79,2159.3,1975.51,2058.33,304.188,0
+SSG.US,D,20220511,000000,2096.75,2204.86,2014.13,2198.71,282.033,0
+SSG.US,D,20220512,000000,2276.67,2320.71,2142.77,2212.26,766.919,0
+SSG.US,D,20220513,000000,2099.09,2138.47,1935.35,1959.26,253.986,0
+SSG.US,D,20220516,000000,2028.01,2030.33,1954.28,2025.4,274.717,0
+SSG.US,D,20220517,000000,1881.3,1902.91,1814.88,1817.95,443.891,0
+SSG.US,D,20220518,000000,1870.05,2022.61,1831.85,2016.69,666.879,0
+SSG.US,D,20220519,000000,2042.69,2042.69,1930.71,2033.41,244.469,0
+SSG.US,D,20220520,000000,1987.86,2228.05,1987.86,2074.35,535.476,0
+SSG.US,D,20220523,000000,2089.05,2135.37,2041.43,2052.49,293.544,0
+SSG.US,D,20220524,000000,2114.51,2188.64,2103.69,2145.39,330.241,0
+SSG.US,D,20220525,000000,2191.72,2191.72,2010.26,2054.28,165.133,0
+SSG.US,D,20220526,000000,2094.82,2099.09,1851.16,1884.37,327.366,0
+SSG.US,D,20220527,000000,1829.53,1829.53,1706.74,1727.6,186.213,0
+SSG.US,D,20220531,000000,1738.4,1772.39,1692.09,1726.05,1100.96,0
+SSG.US,D,20220601,000000,1721.41,1818.72,1689.76,1784.74,201.687,0
+SSG.US,D,20220602,000000,1772.39,1773.17,1649.61,1649.61,480.069,0
+SSG.US,D,20220603,000000,1705.96,1753.87,1695.17,1747.67,468.687,0
+SSG.US,D,20220606,000000,1686.28,1773.17,1676.25,1745.35,167.062,0
+SSG.US,D,20220607,000000,1795.57,1795.57,1709.2,1712.15,117.392,0
+SSG.US,D,20220608,000000,1771.62,1820.27,1726.05,1798.62,194.734,0
+SSG.US,D,20220609,000000,1834.17,1901.37,1782.45,1897.11,157.338,0
+SSG.US,D,20220610,000000,1963.92,2054.28,1963.92,2054.28,584.512,0
+SSG.US,D,20220613,000000,2206.42,2299.85,2147.71,2296.78,683.479,0
+SSG.US,D,20220614,000000,2165.47,2300.64,2165.47,2268.19,322.977,0
+SSG.US,D,20220615,000000,2184.79,2268.97,2116.04,2167.01,591.285,0
+SSG.US,D,20220616,000000,2302.96,2455.89,2302.18,2411.85,436.885,0
+SSG.US,D,20220617,000000,2385.59,2493.67,2345.42,2397.17,282.823,0
+SSG.US,D,20220621,000000,2241.16,2263.92,2172.43,2229.59,363.299,0
+SSG.US,D,20220622,000000,2316.86,2316.86,2231.48,2279.76,142.253,0
+SSG.US,D,20220623,000000,2320.71,2393.29,2285.19,2319.94,310.507,0
+SSG.US,D,20220624,000000,2262.03,2262.03,2119.92,2125.32,457.901,0
+SSG.US,D,20220627,000000,2077.45,2159.3,2077.45,2128.43,380.805,0
+SSG.US,D,20220628,000000,2096.75,2251.98,2055.05,2251.98,331.458,0
+SSG.US,D,20220629,000000,2333.04,2402.59,2317.24,2354.71,678.209,0
+SSG.US,D,20220630,000000,2447.35,2486.75,2310.66,2401.02,428.443,0
+SSG.US,D,20220701,000000,2500.65,2624.21,2463.57,2583.27,617.441,0
+SSG.US,D,20220705,000000,2714.58,2726.17,2503.74,2506.83,552.542,0
+SSG.US,D,20220706,000000,2488.29,2542.12,2407.35,2464.33,327.962,0
+SSG.US,D,20220707,000000,2373.23,2373.23,2232.66,2248.12,502.211,0
+SSG.US,D,20220708,000000,2295.99,2333.04,2219.53,2229.59,289.453,0
+SSG.US,D,20220711,000000,2266.65,2375.55,2266.65,2358.55,2686.95,0
+SSG.US,D,20220712,000000,2317.63,2385.59,2303.71,2346.98,400.707,0
+SSG.US,D,20220713,000000,2448.14,2480.59,2289.83,2330.76,281.036,0
+SSG.US,D,20220714,000000,2395.63,2407.99,2220.23,2243.5,1561.22,0
+SSG.US,D,20220715,000000,2191.72,2223.07,2146.94,2151.56,341.001,0
+SSG.US,D,20220718,000000,2045.01,2153.89,2007.94,2131.49,553.345,0
+SSG.US,D,20220719,000000,2085.18,2085.18,1914.5,1941.52,421.813,0
+SSG.US,D,20220720,000000,1933.77,1943.83,1814.99,1826.93,586.934,0
+SSG.US,D,20220721,000000,1804.06,1872.79,1782.45,1783.19,419.34,0
+SSG.US,D,20220722,000000,1804.82,1907.53,1804.82,1889.01,598.536,0
+SSG.US,D,20220725,000000,1895.2,1960.06,1882.49,1912.93,502.03,0
+SSG.US,D,20220726,000000,1936.13,1977.82,1908.31,1973.98,845.155,0
+SSG.US,D,20220727,000000,1895.2,1895.2,1733.79,1766.22,841.503,0
+SSG.US,D,20220728,000000,1763.88,1817.18,1725.77,1731.15,175.492,0
+SSG.US,D,20220729,000000,1787.83,1787.83,1702.11,1712.93,596.024,0
+SSG.US,D,20220801,000000,1744.6,1746.12,1646.51,1683.59,386.295,0
+SSG.US,D,20220802,000000,1753.87,1753.87,1637.24,1693.62,155.888,0
+SSG.US,D,20220803,000000,1704.42,1707.52,1610.99,1621.79,151.641,0
+SSG.US,D,20220804,000000,1610.99,1624.34,1574.7,1575.46,195.769,0
+SSG.US,D,20220805,000000,1624.11,1637.24,1600.18,1606.34,172.812,0
+SSG.US,D,20220808,000000,1672.78,1733.01,1630.37,1691.31,1451.12,0
+SSG.US,D,20220809,000000,1751.53,1859.65,1751.53,1817.95,1219.27,0
+SSG.US,D,20220810,000000,1709.04,1766.22,1661,1662.74,710.243,0
+SSG.US,D,20220811,000000,1658.11,1679.64,1577.79,1676.62,481.985,0
+SSG.US,D,20220812,000000,1665.81,1674.3,1571.6,1571.6,488.058,0
+SSG.US,D,20220815,000000,1580.86,1604.8,1548.44,1561.55,313.887,0
+SSG.US,D,20220816,000000,1557.69,1618.73,1557.69,1589.35,350.764,0
+SSG.US,D,20220817,000000,1634.93,1705.2,1634.16,1670.45,442.091,0
+SSG.US,D,20220818,000000,1655.01,1688.99,1577.79,1594.77,449.795,0
+SSG.US,D,20220819,000000,1642.64,1702.11,1641.87,1692.25,332.688,0
+SSG.US,D,20220822,000000,1766.22,1833.4,1758.49,1821.05,714.659,0
+SSG.US,D,20220823,000000,1840.34,1840.34,1754.29,1805.61,403.025,0
+SSG.US,D,20220824,000000,1815.63,1824.91,1785.53,1798.62,370.317,0
+SSG.US,D,20220825,000000,1773.95,1788.58,1661.95,1662.74,401.613,0
+SSG.US,D,20220826,000000,1694.4,1868.91,1694.4,1862.75,1176.36,0
+SSG.US,D,20220829,000000,1911.41,1953.12,1860.43,1953.12,1153.51,0
+SSG.US,D,20220830,000000,1924.53,2048.89,1900.6,2003.31,882.175,0
+SSG.US,D,20220831,000000,1963.92,2087.46,1963.92,2057.37,901.766,0
+SSG.US,D,20220901,000000,2181.7,2294.46,2160.06,2175.52,2483.02,0
+SSG.US,D,20220902,000000,2099.09,2235.28,2073.58,2221.08,1527.55,0
+SSG.US,D,20220906,000000,2187.88,2297.53,2187.3,2252.75,458.756,0
+SSG.US,D,20220907,000000,2258.93,2265.11,2143.85,2175.52,425.167,0
+SSG.US,D,20220908,000000,2235.77,2248.91,2095.98,2106.79,539.568,0
+SSG.US,D,20220909,000000,2068.18,2068.18,1998.02,2011.8,884.428,0
+SSG.US,D,20220912,000000,1971.65,2038.89,1971.65,1994.78,537.108,0
+SSG.US,D,20220913,000000,2154.66,2264.33,2129.18,2255.07,670.698,0
+SSG.US,D,20220914,000000,2243.5,2272.81,2184.79,2207.18,1067.88,0
+SSG.US,D,20220915,000000,2239.63,2313,2200.99,2276.67,368.374,0
+SSG.US,D,20220916,000000,2328.43,2360.88,2242.71,2246.57,685.162,0
+SSG.US,D,20220919,000000,2263.59,2265.87,2191.37,2220.32,603.301,0
+SSG.US,D,20220920,000000,2288.27,2313,2243.36,2279.02,283.807,0
+SSG.US,D,20220921,000000,2265.87,2316.86,2112.19,2316.86,434.451,0
+SSG.US,D,20220922,000000,2320.71,2484.43,2320.71,2460.49,802.217,0
+SSG.US,D,20220923,000000,2553.93,2606.47,2502.95,2533.86,661.673,0
+SSG.US,D,20220926,000000,2538.48,2613.41,2461.27,2613.41,637.796,0
+SSG.US,D,20220927,000000,2512.24,2625.75,2466.19,2556.03,592.152,0
+SSG.US,D,20220928,000000,2587.93,2597.96,2463.57,2484.43,302.078,0
+SSG.US,D,20220929,000000,2608.01,2720.77,2606.47,2649.82,906.441,0
+SSG.US,D,20220930,000000,2702.98,2732.89,2562.44,2712.27,393.417,0
+SSG.US,D,20221003,000000,2642.01,2688.36,2477.5,2531.56,490.674,0
+SSG.US,D,20221004,000000,2367.04,2392.54,2305.27,2309.9,1376,0
+SSG.US,D,20221005,000000,2374,2452.77,2258.93,2299.09,551.027,0
+SSG.US,D,20221006,000000,2337.72,2337.72,2228.05,2329.98,252.044,0
+SSG.US,D,20221007,000000,2482.89,2633.48,2452.77,2599.51,1065.38,0
+SSG.US,D,20221010,000000,2643.53,2862.62,2622.68,2780.24,1752.1,0
+SSG.US,D,20221011,000000,2864.38,2964.01,2784.1,2881.39,2333.41,0
+SSG.US,D,20221012,000000,2866.72,2962.41,2857.44,2939.31,760.808,0
+SSG.US,D,20221013,000000,3172.56,3216.58,2686,2776.38,2461.64,0
+SSG.US,D,20221014,000000,2693.73,3011.89,2672.89,2988.72,1413.72,0
+SSG.US,D,20221017,000000,2859,2888.32,2776.44,2858.21,687.337,0
+SSG.US,D,20221018,000000,2683.71,2926.96,2626.56,2825,1210.42,0
+SSG.US,D,20221019,000000,2844.33,2879.07,2744.71,2802.61,569.596,0
+SSG.US,D,20221020,000000,2836.59,2836.59,2600.29,2767.87,1593.74,0
+SSG.US,D,20221021,000000,2830.42,2830.42,2564.76,2586.37,483.876,0
+SSG.US,D,20221024,000000,2577.13,2671.52,2518.39,2536.94,775.466,0
+SSG.US,D,20221025,000000,2507.6,2507.6,2384.83,2411.91,734.25,0
+SSG.US,D,20221026,000000,2517.62,2533.08,2341.58,2448.91,548.774,0
+SSG.US,D,20221027,000000,2352.39,2509.13,2332.3,2498.36,472.999,0
+SSG.US,D,20221028,000000,2479.79,2486,2277.48,2281.69,316.994,0
+SSG.US,D,20221031,000000,2293.67,2390.99,2293.67,2363.96,833.255,0
+SSG.US,D,20221101,000000,2282.11,2366.73,2236.51,2342.56,178.859,0
+SSG.US,D,20221102,000000,2316.86,2477.5,2219.51,2476.72,2019.52,0
+SSG.US,D,20221103,000000,2567.84,2605.59,2438.12,2525.36,484.342,0
+SSG.US,D,20221104,000000,2374,2411.85,2312.48,2315.3,1199.36,0
+SSG.US,D,20221107,000000,2311.46,2337.72,2208.76,2224.2,1183.42,0
+SSG.US,D,20221108,000000,2135.45,2231.89,2075.88,2141.55,1828.82,0
+SSG.US,D,20221109,000000,2215.67,2289.09,2206.42,2278.22,754.411,0
+SSG.US,D,20221110,000000,2057.37,2057.37,1812.15,1812.15,1147.64,0
+SSG.US,D,20221111,000000,1814.88,1838.01,1689.77,1699.02,971.3,0
+SSG.US,D,20221114,000000,1691.31,1750.32,1675.86,1721.41,565.038,0
+SSG.US,D,20221115,000000,1591.68,1698.81,1591.68,1654.23,1389.22,0
+SSG.US,D,20221116,000000,1729.91,1797.11,1721.41,1781.66,1467.62,0
+SSG.US,D,20221117,000000,1859.65,1859.65,1753.07,1769.3,962.586,0
+SSG.US,D,20221118,000000,1734.54,1807.91,1691.31,1775.48,397.314,0
+SSG.US,D,20221121,000000,1786.29,1836.5,1786.29,1823.86,431.641,0
+SSG.US,D,20221122,000000,1810.23,1828.76,1700.56,1701.34,580.201,0
+SSG.US,D,20221123,000000,1710.61,1710.61,1632.62,1662.74,432.794,0
+SSG.US,D,20221125,000000,1677.41,1698.65,1677.41,1695.35,56.6501,0
+SSG.US,D,20221128,000000,1749.23,1810.23,1715.23,1785.88,729.084,0
+SSG.US,D,20221129,000000,1758.47,1817.95,1758.47,1803.27,802.942,0
+SSG.US,D,20221130,000000,1803.27,1819.51,1569.3,1569.3,2290.99,0
+SSG.US,D,20221201,000000,1592.46,1646.68,1561.55,1597.86,1995.48,0
+SSG.US,D,20221202,000000,1658.88,1686.49,1621.79,1627.21,1654.53,0
+SSG.US,D,20221205,000000,1661.19,1699.8,1624.89,1670.45,721.107,0
+SSG.US,D,20221206,000000,1696.7,1790.17,1683.59,1757.71,470.746,0
+SSG.US,D,20221207,000000,1776.25,1797.85,1737.65,1760.04,1363.5,0
+SSG.US,D,20221208,000000,1736.1,1760.04,1652.7,1654.03,1152.02,0
+SSG.US,D,20221209,000000,1682.01,1682.01,1614.08,1674.37,745.321,0
+SSG.US,D,20221212,000000,1657.32,1699.27,1600.94,1600.94,959.672,0
+SSG.US,D,20221213,000000,1478.92,1574.74,1436.45,1539.94,644.581,0
+SSG.US,D,20221214,000000,1534.57,1617.18,1509.04,1584.73,322.446,0
+SSG.US,D,20221215,000000,1671.24,1727.6,1653.85,1716.8,572.509,0
+SSG.US,D,20221216,000000,1740.72,1786.15,1711.57,1752.3,874.406,0
+SSG.US,D,20221219,000000,1761.57,1829.53,1761.57,1804.06,2160.26,0
+SSG.US,D,20221220,000000,1844.99,1853.46,1789.41,1827.23,816.435,0
+SSG.US,D,20221221,000000,1811.79,1827.23,1722.18,1734.54,1017.2,0
+SSG.US,D,20221222,000000,1808.93,1963.96,1781.03,1895.53,1569.42,0
+SSG.US,D,20221223,000000,1874.06,1961.68,1874.06,1897.33,639.45,0
+SSG.US,D,20221227,000000,1941.52,1995.01,1941.52,1994.86,545.843,0
+SSG.US,D,20221228,000000,2027.59,2060.92,1980.74,2049.73,549.686,0
+SSG.US,D,20221229,000000,2015.95,2015.95,1906.62,1923.68,1240.54,0
+SSG.US,D,20221230,000000,1998.89,2004.31,1924.47,1924.51,444.936,0
+SSG.US,D,20230103,000000,1890.34,1989.58,1860.88,1970.76,303.378,0
+SSG.US,D,20230104,000000,1888.02,1946.19,1848.41,1874.47,1518.61,0
+SSG.US,D,20230105,000000,1884.15,1950.83,1884.15,1947.74,117.453,0
+SSG.US,D,20230106,000000,1898.86,1957.8,1750,1774.83,1315.57,0
+SSG.US,D,20230109,000000,1701.17,1735.28,1618.95,1699.61,2382.45,0
+SSG.US,D,20230110,000000,1722.1,1734.89,1667.03,1668.06,601.197,0
+SSG.US,D,20230111,000000,1697.27,1697.27,1630.11,1630.11,680.501,0
+SSG.US,D,20230112,000000,1605,1689.51,1576.33,1584.87,404.001,0
+SSG.US,D,20230113,000000,1650.76,1650.76,1570.89,1571,242.645,0
+SSG.US,D,20230117,000000,1570.89,1575.57,1520.49,1545.3,1068.98,0
+SSG.US,D,20230118,000000,1546.87,1575.57,1504.2,1575.57,627.301,0
+SSG.US,D,20230119,000000,1631.38,1678.68,1607.15,1669.36,1398.8,0
+SSG.US,D,20230120,000000,1649.98,1658.51,1553.85,1558.51,436.011,0
+SSG.US,D,20230123,000000,1519.72,1530.58,1385.01,1401.87,1307.77,0
+SSG.US,D,20230124,000000,1435.21,1439.75,1401.09,1410.78,338.664,0
+SSG.US,D,20230125,000000,1461.57,1481.71,1407.28,1412.8,1051.13,0
+SSG.US,D,20230126,000000,1371.23,1418.86,1357.74,1365.02,227.053,0
+SSG.US,D,20230127,000000,1413.49,1418.15,1346.81,1365.18,578.653,0
+SSG.US,D,20230130,000000,1426.7,1449.94,1395.32,1449.94,440.744,0
+SSG.US,D,20230131,000000,1453.82,1453.82,1399.11,1399.11,360.808,0
+SSG.US,D,20230201,000000,1375.08,1375.08,1213.45,1239.83,1380.25,0
+SSG.US,D,20230202,000000,1212.69,1232.06,1166.93,1190.56,922.167,0
+SSG.US,D,20230203,000000,1222.57,1238.27,1176.9,1227.15,340.586,0
+SSG.US,D,20230206,000000,1266.95,1266.95,1227.41,1258.42,504.611,0
+SSG.US,D,20230207,000000,1256.86,1256.86,1170.03,1178.16,624.773,0
+SSG.US,D,20230208,000000,1190.19,1226.63,1165.38,1226.63,258.689,0
+SSG.US,D,20230209,000000,1179.34,1243.7,1164.41,1225.43,319.576,0
+SSG.US,D,20230210,000000,1256.86,1303.78,1249.59,1276.75,745.489,0
+SSG.US,D,20230213,000000,1270.05,1287.12,1224.7,1235.16,237.422,0
+SSG.US,D,20230214,000000,1257.65,1279.33,1175.47,1181.67,441.234,0
+SSG.US,D,20230215,000000,1191.74,1223.54,1167.7,1167.7,206.572,0
+SSG.US,D,20230216,000000,1232.06,1232.83,1187.23,1232.06,396.972,0
+SSG.US,D,20230217,000000,1267.71,1305.73,1246.79,1273.93,1549.76,0
+SSG.US,D,20230221,000000,1295.64,1364.63,1295.64,1353.78,973.574,0
+SSG.US,D,20230222,000000,1381.72,1381.72,1329.78,1368.51,459.432,0
+SSG.US,D,20230223,000000,1249.89,1277.8,1217.33,1233.62,1191.96,0
+SSG.US,D,20230224,000000,1268.49,1286.89,1256.86,1270.05,502.289,0
+SSG.US,D,20230227,000000,1217.32,1249.1,1217.32,1248.4,412.242,0
+SSG.US,D,20230228,000000,1246.79,1252.22,1208.42,1241.83,258.431,0
+SSG.US,D,20230301,000000,1225.07,1265.48,1225.07,1254.89,246.372,0
+SSG.US,D,20230302,000000,1285.56,1297.97,1216.55,1224.16,681.675,0
+SSG.US,D,20230303,000000,1209.57,1231.29,1177.01,1177.01,323.355,0
+SSG.US,D,20230306,000000,1163.83,1202.45,1145.22,1202.45,485.265,0
+SSG.US,D,20230307,000000,1193.02,1226.68,1183.9,1226.68,102.983,0
+SSG.US,D,20230308,000000,1208.02,1208.02,1163.06,1163.06,299.431,0
+SSG.US,D,20230309,000000,1163.06,1211.13,1132.04,1208.02,1259.38,0
+SSG.US,D,20230310,000000,1219.64,1265.4,1197.95,1251.12,856.533,0
+SSG.US,D,20230313,000000,1292.54,1306.02,1226.63,1252.22,722.971,0
+SSG.US,D,20230314,000000,1225.07,1225.07,1149.87,1169.25,638.031,0
+SSG.US,D,20230315,000000,1221.2,1233.62,1177.8,1182.44,1126.63,0
+SSG.US,D,20230316,000000,1193.31,1201.83,1084.03,1088.23,2290.81,0
+SSG.US,D,20230317,000000,1087.85,1101.8,1059.15,1093.27,912.094,0
+SSG.US,D,20230320,000000,1101.8,1116.52,1072.34,1073.51,996.222,0
+SSG.US,D,20230321,000000,1046.75,1095.58,1044.42,1066.85,807.086,0
+SSG.US,D,20230322,000000,1056.52,1077.62,998.739,1077.62,1315.52,0
+SSG.US,D,20230323,000000,1043.26,1060.44,998.749,1022.97,817.773,0
+SSG.US,D,20230324,000000,1046.38,1080.76,1034.67,1054.73,952.197,0
+SSG.US,D,20230327,000000,1034.67,1083.87,1034.67,1074.89,290.848,0
+SSG.US,D,20230328,000000,1083.08,1122.92,1083.08,1094.02,525.171,0
+SSG.US,D,20230329,000000,1060.44,1065.92,1023.13,1031.54,773.273,0
+SSG.US,D,20230330,000000,1013.6,1013.6,985.483,1000.33,1684.97,0
+SSG.US,D,20230331,000000,1005.8,1020.54,979.119,979.119,544.482,0
+SSG.US,D,20230403,000000,1001.1,1014.37,984.699,990.948,593.529,0
+SSG.US,D,20230404,000000,994.464,1029.99,992.133,1018.27,668.085,0
+SSG.US,D,20230405,000000,1051.86,1081.53,1050.3,1059.2,592.287,0
+SSG.US,D,20230406,000000,1086.99,1093.98,1054.2,1064.48,400.185,0
+SSG.US,D,20230410,000000,1078.41,1078.41,1026.87,1026.87,986.607,0
+SSG.US,D,20230411,000000,1026.87,1044.17,1026.87,1044.17,215.575,0
+SSG.US,D,20230412,000000,1019.06,1120.58,1019.06,1084.6,1320.93,0
+SSG.US,D,20230413,000000,1093.25,1097.15,1057.72,1072.15,286.955,0
+SSG.US,D,20230414,000000,1075.29,1095.57,1053.43,1070.71,338.678,0
+SSG.US,D,20230417,000000,1077.62,1089.34,1058.1,1059.67,302.335,0
+SSG.US,D,20230418,000000,1029.44,1059.67,1019.06,1043.26,505.181,0
+SSG.US,D,20230419,000000,1073.72,1076.07,1049.9,1050.75,190.539,0
+SSG.US,D,20230420,000000,1066.3,1081.53,1031.56,1081.53,806.542,0
+SSG.US,D,20230421,000000,1088.57,1100.27,1073.72,1076.07,396.65,0
+SSG.US,D,20230424,000000,1083.08,1098.71,1071.38,1086.83,270.653,0
+SSG.US,D,20230425,000000,1101.83,1154.14,1096.37,1154.14,1304.6,0
+SSG.US,D,20230426,000000,1135.4,1152.2,1115.88,1143.76,605.784,0
+SSG.US,D,20230427,000000,1144.01,1179.14,1126.61,1126.61,534.865,0
+SSG.US,D,20230428,000000,1115.11,1125.4,1087.38,1088.09,381.245,0
+SSG.US,D,20230501,000000,1093.25,1093.25,1049.51,1052.25,600.495,0
+SSG.US,D,20230502,000000,1061.23,1101.05,1060.44,1083.08,464.214,0
+SSG.US,D,20230503,000000,1101.95,1114.87,1084.66,1110.23,256.182,0
+SSG.US,D,20230504,000000,1130.72,1140.1,1106.52,1122.13,241.635,0
+SSG.US,D,20230505,000000,1112.77,1118.24,1053.43,1060.4,522.763,0
+SSG.US,D,20230508,000000,1062.01,1077.62,1040.14,1041.69,968.281,0
+SSG.US,D,20230509,000000,1062.01,1086.22,1062.01,1081.53,211.259,0
+SSG.US,D,20230510,000000,1056.16,1067.87,1048.93,1061.81,149.752,0
+SSG.US,D,20230511,000000,1063.57,1095.96,1063.57,1076.92,185.455,0
+SSG.US,D,20230512,000000,1066.7,1100.27,1059.67,1077.62,334.67,0
+SSG.US,D,20230515,000000,1077.63,1078.41,1026.08,1026.69,340.496,0
+SSG.US,D,20230516,000000,1032.34,1032.34,1000.33,1022.18,678.061,0
+SSG.US,D,20230517,000000,1009.69,1015.94,971.425,977.677,581.542,0
+SSG.US,D,20230518,000000,980.788,980.788,902.665,907.391,555.866,0
+SSG.US,D,20230519,000000,901.927,927.694,901.927,919.238,361.306,0
+SSG.US,D,20230522,000000,937.842,937.842,908.176,919.151,262.098,0
+SSG.US,D,20230523,000000,932.381,938.352,918.324,938.352,124.166,0
+SSG.US,D,20230524,000000,974.551,987.818,959.711,963.621,1138.19,0
+SSG.US,D,20230525,000000,791.045,826.956,744.187,754.336,4292.86,0
+SSG.US,D,20230526,000000,740.28,743.558,668.44,675.468,1465.58,0
+SSG.US,D,20230530,000000,640.326,665.167,615.341,660.63,3060.68,0
+SSG.US,D,20230531,000000,699.678,702.021,667.655,702.021,995.097,0
+SSG.US,D,20230601,000000,692.85,701.233,662.972,671.563,662.386,0
+SSG.US,D,20230602,000000,668.44,684.76,655.946,675.468,7195.38,0
+SSG.US,D,20230605,000000,687.181,706.701,684.92,697.332,7093.21,0
+SSG.US,D,20230606,000000,709.05,709.05,679.371,687.181,1148.2,0
+SSG.US,D,20230607,000000,677.027,705.142,660.63,701.625,1107.84,0
+SSG.US,D,20230608,000000,691.868,697.332,677.02,680.933,333.62,0
+SSG.US,D,20230609,000000,671.563,680.155,652.819,678.591,4525.65,0
+SSG.US,D,20230612,000000,670.78,670.78,633.302,633.302,9235.57,0
+SSG.US,D,20230613,000000,620.024,630.953,605.967,615.341,1487.98,0
+SSG.US,D,20230614,000000,616.121,616.121,578.639,578.639,734.253,0
+SSG.US,D,20230615,000000,591.132,599.724,577.989,590.352,625.723,0
+SSG.US,D,20230616,000000,577.858,597.376,573.955,595.934,460.052,0
+SSG.US,D,20230620,000000,591.916,609.873,591.143,594.255,587.241,0
+SSG.US,D,20230621,000000,607.407,627.178,601.078,620.059,698.324,0
+SSG.US,D,20230622,000000,639.043,639.043,612.155,620.85,341.676,0
+SSG.US,D,20230623,000000,642.997,646.159,633.503,646.159,1268.95,0
+SSG.US,D,20230626,000000,627.178,657.232,620.059,654.067,832.16,0
+SSG.US,D,20230627,000000,646.159,650.985,608.195,609.781,627.796,0
+SSG.US,D,20230628,000000,638.248,638.248,608.989,627.156,1401.76,0
+SSG.US,D,20230629,000000,625.596,631.136,621.642,623.222,174.081,0
+SSG.US,D,20230630,000000,608.195,610.569,594.75,598.023,477.902,0
+SSG.US,D,20230703,000000,601.078,601.078,586.851,594.75,205.602,0
+SSG.US,D,20230705,000000,597.916,610.569,591.588,607.407,747.458,0
+SSG.US,D,20230706,000000,630.341,638.172,620.862,621.642,884.721,0
+SSG.US,D,20230707,000000,623.222,623.222,602.11,622.434,645.03,0
+SSG.US,D,20230710,000000,621.642,621.642,605.5,605.889,537.265,0
+SSG.US,D,20230711,000000,597.125,616.106,595.542,603.449,650.808,0
+SSG.US,D,20230712,000000,578.144,589.218,571.028,572.603,1893.73,0
+SSG.US,D,20230713,000000,557.577,565.487,543.344,544.132,738.317,0
+SSG.US,D,20230714,000000,540.963,560.745,521.198,555.998,614.861,0
+SSG.US,D,20230717,000000,545.714,559.955,527.521,529.607,184.942,0
+SSG.US,D,20230718,000000,529.9,543.344,520.803,522.781,238.413,0
+SSG.US,D,20230719,000000,524.36,534.642,523.554,533.059,305.211,0
+SSG.US,D,20230720,000000,551.255,569.441,544.132,567.862,1337.31,0
+SSG.US,D,20230721,000000,560.745,571.028,552.835,571.028,521.815,0
+SSG.US,D,20230724,000000,560.745,570.237,560.745,567.61,315.112,0
+SSG.US,D,20230725,000000,554.407,554.407,535.434,544.498,247.391,0
+SSG.US,D,20230726,000000,555.206,569.441,553.623,560.008,302.758,0
+SSG.US,D,20230727,000000,532.271,547.298,515.665,540.183,569.71,0
+SSG.US,D,20230728,000000,517.245,529.9,516.453,519.619,335.797,0
+SSG.US,D,20230731,000000,519.619,525.154,512.498,520.411,464.411,0
+SSG.US,D,20230801,000000,529.109,529.109,514.87,518.827,276.737,0
+SSG.US,D,20230802,000000,534.642,568.654,533.85,563.904,1067.66,0
+SSG.US,D,20230803,000000,578.935,580.514,552.835,560.753,1471.14,0
+SSG.US,D,20230804,000000,552.835,570.237,543.344,563.116,617.087,0
+SSG.US,D,20230807,000000,549.673,560.745,547.298,549.673,327.743,0
+SSG.US,D,20230808,000000,563.904,577.353,562.333,564.695,371.63,0
+SSG.US,D,20230809,000000,575.77,603.449,568.654,599.027,1162.6,0
+SSG.US,D,20230810,000000,589.218,612.155,574.983,606.338,906.759,0
+SSG.US,D,20230811,000000,616.898,640.627,616.898,634.295,883.975,0
+SSG.US,D,20230814,000000,648.53,649.326,583.677,586.843,2124.91,0
+SSG.US,D,20230815,000000,589.218,596.174,571.142,592.496,532.372,0
+SSG.US,D,20230816,000000,597.916,614.523,592.376,614.523,965.338,0
+SSG.US,D,20230817,000000,609.781,627.943,608.989,624.012,622.144,0
+SSG.US,D,20230818,000000,648.53,648.53,612.939,616.898,993.56,0
+SSG.US,D,20230821,000000,599.498,605.032,557.976,558.372,1066.25,0
+SSG.US,D,20230822,000000,540.183,582.097,539.387,579.723,1397.29,0
+SSG.US,D,20230823,000000,582.097,582.097,545.714,551.827,958.498,0
+SSG.US,D,20230824,000000,511.704,573.395,507.83,571.816,1627.31,0
+SSG.US,D,20230825,000000,571.816,601.862,560.745,581.309,1326.2,0
+SSG.US,D,20230828,000000,576.561,586.843,564.695,566.278,585.161,0
+SSG.US,D,20230829,000000,567.07,567.07,523.728,529.109,1299.51,0
+SSG.US,D,20230830,000000,530.688,538.534,515.665,522.708,964.845,0
+SSG.US,D,20230831,000000,521.99,522.386,509.368,512.518,644.258,0
+SSG.US,D,20230901,000000,510.92,528.317,510.124,524.36,473.679,0
+SSG.US,D,20230905,000000,534.642,534.642,515.665,524.36,317.261,0
+SSG.US,D,20230906,000000,521.99,547.29,520.415,539.345,452.172,0
+SSG.US,D,20230907,000000,577.353,577.353,555.998,559.163,638.227,0
+SSG.US,D,20230908,000000,559.163,574.187,554.414,568.646,303.77,0
+SSG.US,D,20230911,000000,551.255,587.626,551.255,574.187,489.332,0
+SSG.US,D,20230912,000000,586.843,586.843,560.925,577.809,257.481,0
+SSG.US,D,20230913,000000,587.634,587.634,558.372,571.816,1853.65,0
+SSG.US,D,20230914,000000,557.577,567.466,557.577,560.745,462.135,0
+SSG.US,D,20230915,000000,567.07,601.87,567.07,597.517,934.664,0
+SSG.US,D,20230918,000000,620.059,620.059,590.01,595.542,1447.97,0
+SSG.US,D,20230919,000000,595.542,611.36,595.542,604.686,947.7,0
+SSG.US,D,20230920,000000,606.123,630.048,596.554,630.048,1641.5,0
+SSG.US,D,20230921,000000,663.542,663.542,641.612,661.152,1388.81,0
+SSG.US,D,20230922,000000,641.212,651.334,631.645,644.405,1244.95,0
+SSG.US,D,20230925,000000,651.582,657.16,630.048,635.631,1205.61,0
+SSG.US,D,20230926,000000,647.594,654.771,634.028,653.177,749.263,0
+SSG.US,D,20230927,000000,644.405,660.345,630.048,641.212,805.876,0
+SSG.US,D,20230928,000000,638.024,641.212,605.325,615.694,968.553,0
+SSG.US,D,20230929,000000,597.353,616.52,594.16,610.907,760.987,0
+SSG.US,D,20231002,000000,602.932,609.301,583.799,595.755,1451.97,0
+SSG.US,D,20231003,000000,602.132,628.019,590.168,624.465,1760.47,0
+SSG.US,D,20231004,000000,613.296,624.968,603.731,603.731,1300.74,0
+SSG.US,D,20231005,000000,610.907,618.083,599.742,606.123,1085.84,0
+SSG.US,D,20231006,000000,617.286,620.477,575.179,581.397,917.107,0
+SSG.US,D,20231009,000000,589.374,602.132,581.397,583.056,408.912,0
+SSG.US,D,20231010,000000,579.804,579.804,558.272,570.122,1493.93,0
+SSG.US,D,20231011,000000,563.055,570.233,547.9,548.698,789.3,0
+SSG.US,D,20231012,000000,549.497,560.663,535.939,549.642,607.137,0
+SSG.US,D,20231013,000000,546.31,582.196,544.71,579.804,401.126,0
+SSG.US,D,20231016,000000,582.196,582.196,561.458,563.071,273.043,0
+SSG.US,D,20231017,000000,587.779,618.083,577.413,590.968,549.772,0
+SSG.US,D,20231018,000000,614.896,622.075,604.53,618.883,700.789,0
+SSG.US,D,20231019,000000,609.313,636.429,604.53,636.429,596.68,0
+SSG.US,D,20231020,000000,639.618,656.365,626.148,656.365,728.136,0
+SSG.US,D,20231023,000000,664.34,670.718,627.258,643.606,1128.42,0
+SSG.US,D,20231024,000000,629.249,641.97,621.273,622.075,268.805,0
+SSG.US,D,20231025,000000,630.048,679.098,630.048,673.911,876.745,0
+SSG.US,D,20231026,000000,676.305,706.61,663.147,701.032,1085.61,0
+SSG.US,D,20231027,000000,683.481,692.253,673.113,685.985,690.219,0
+SSG.US,D,20231030,000000,684.28,700.845,669.907,685.876,473.875,0
+SSG.US,D,20231031,000000,694.646,714.582,679.493,683.481,942.937,0
+SSG.US,D,20231101,000000,677.104,677.104,638.024,638.024,993.781,0
+SSG.US,D,20231102,000000,618.083,623.674,602.932,609.313,1599.57,0
+SSG.US,D,20231103,000000,605.325,605.325,568.638,579.004,1261.42,0
+SSG.US,D,20231106,000000,577.413,584.591,573.425,575.02,326.997,0
+SSG.US,D,20231107,000000,571.028,577.413,560.663,563.851,2345.6,0
+SSG.US,D,20231108,000000,563.055,564.651,555.875,555.875,269.87,0
+SSG.US,D,20231109,000000,548.698,558.261,533.668,554.285,376.174,0
+SSG.US,D,20231110,000000,542.321,546.31,515.2,515.2,2114.95,0
+SSG.US,D,20231113,000000,517.594,525.57,514.406,514.406,1815.58,0
+SSG.US,D,20231114,000000,490.478,500.851,486.502,488.884,2606.18,0
+SSG.US,D,20231115,000000,481.711,500.048,481.711,488.884,1492.5,0
+SSG.US,D,20231116,000000,501.642,503.241,485.694,487.288,742.254,0
+SSG.US,D,20231117,000000,488.088,491.277,480.112,483.149,1904.82,0
+SSG.US,D,20231120,000000,489.683,489.683,460.172,466.553,1186.58,0
+SSG.US,D,20231121,000000,472.136,486.494,472.136,477.719,550.174,0
+SSG.US,D,20231122,000000,479.313,494.47,469.747,488.088,829.26,0
+SSG.US,D,20231124,000000,492.871,497.658,486.334,494.47,483.756,0
+SSG.US,D,20231127,000000,496.859,498.457,484.101,497.658,493.486,0
+SSG.US,D,20231128,000000,501.642,509.623,496.859,500.06,1195.99,0
+SSG.US,D,20231129,000000,491.277,496.859,478.529,496.859,628.791,0
+SSG.US,D,20231130,000000,495.25,515.2,495.25,509.623,1494.8,0
+SSG.US,D,20231201,000000,516.802,519.188,502.046,507.229,496.721,0
+SSG.US,D,20231204,000000,517.594,532.751,517.594,523.177,1701.22,0
+SSG.US,D,20231205,000000,533.546,533.546,517.594,522.382,499.204,0
+SSG.US,D,20231206,000000,510.416,534.341,502.454,534.341,467.832,0
+SSG.US,D,20231207,000000,527.165,527.165,500.851,505.63,710.795,0
+SSG.US,D,20231208,000000,505.63,505.63,490.478,493.671,302.609,0
+SSG.US,D,20231211,000000,487.288,488.08,466.553,470.543,559.176,0
+SSG.US,D,20231212,000000,473.237,477.457,457.783,458.583,1522.55,0
+SSG.US,D,20231213,000000,455.697,458.583,441.823,447.413,1060.03,0
+SSG.US,D,20231214,000000,438.643,438.643,425.895,430.667,1272.93,0
+SSG.US,D,20231215,000000,425.084,425.084,414.715,420.682,619.776,0
+SSG.US,D,20231218,000000,417.903,424.285,412.322,416.313,483.881,0
+SSG.US,D,20231219,000000,419.502,421.104,414.715,414.715,732.386,0
+SSG.US,D,20231220,000000,417.408,442.531,414.981,442.531,1717.83,0
+SSG.US,D,20231221,000000,423.893,428.752,419.027,419.027,922.593,0
+SSG.US,D,20231222,000000,417.408,423.079,413.353,418.84,172.782,0
+SSG.US,D,20231226,000000,418.216,418.216,402.819,405.829,1441.59,0
+SSG.US,D,20231227,000000,405.247,407.682,402.819,407.682,440.753,0
+SSG.US,D,20231228,000000,403.626,406.868,401.765,404.437,714.277,0
+SSG.US,D,20231229,000000,402.819,414.973,402.819,410.111,386.404,0
+SSG.US,D,20240102,000000,419.837,443.346,419.837,436.858,1373.39,0
+SSG.US,D,20240103,000000,450.636,455.5,443.346,449.825,1863.22,0
+SSG.US,D,20240104,000000,460.363,460.363,445.507,455.5,1744.07,0
+SSG.US,D,20240105,000000,453.068,453.068,437.667,444.129,1006.22,0
+SSG.US,D,20240108,000000,432.851,432.851,406.868,408.49,1088.41,0
+SSG.US,D,20240109,000000,413.353,414.163,393.496,404.437,803.247,0
+SSG.US,D,20240110,000000,397.956,406.057,395.528,397.956,645.776,0
+SSG.US,D,20240111,000000,397.142,408.49,389.037,393.089,1157.07,0
+SSG.US,D,20240112,000000,395.521,398.075,389.235,395.521,283.418,0
+SSG.US,D,20240116,000000,389.847,391.469,373.639,376.069,572.006,0
+SSG.US,D,20240117,000000,382.552,398.762,382.552,383.368,523.406,0
+SSG.US,D,20240118,000000,370.398,374.449,362.244,365.534,699.631,0
+SSG.US,D,20240119,000000,358.241,359.859,325.01,334.734,2415.68,0
+SSG.US,D,20240122,000000,326.468,335.524,325.092,329.873,1003.75,0
+SSG.US,D,20240123,000000,335.546,338.957,328.122,330.684,695.782,0
+SSG.US,D,20240124,000000,320.956,327.44,306.366,316.905,2452.16,0
+SSG.US,D,20240125,000000,313.664,321.767,306.366,319.338,3612.08,0
+SSG.US,D,20240126,000000,331.493,333.924,324.198,330.684,3021.27,0
+SSG.US,D,20240129,000000,333.924,333.924,322.578,324.198,1736.22,0
+SSG.US,D,20240130,000000,320.956,330.688,319.66,326.631,1927.84,0
+SSG.US,D,20240131,000000,340.407,344.467,328.251,338.789,2779.65,0
+SSG.US,D,20240201,000000,336.356,342.029,329.061,329.061,1102,0
+SSG.US,D,20240202,000000,325.821,326.631,310.42,311.232,2737.15,0
+SSG.US,D,20240205,000000,303.937,309.203,294.217,297.453,2526.59,0
+SSG.US,D,20240206,000000,296.643,314.708,296.643,308.798,1995.76,0
+SSG.US,D,20240207,000000,299.073,307.991,294.211,295.019,1326.61,0
+SSG.US,D,20240208,000000,295.019,295.019,284.567,289.346,2161.46,0
+SSG.US,D,20240209,000000,284.485,287.728,275.569,275.569,2187.1,0
+SSG.US,D,20240212,000000,270.706,279.622,264.223,273.947,3184.68,0
+SSG.US,D,20240213,000000,293.399,293.399,276.379,282.864,2358.97,0
+SSG.US,D,20240214,000000,273.139,279.622,268.274,269.897,2620.2,0
+SSG.US,D,20240215,000000,266.653,273.947,266.653,273.139,1549.01,0
+SSG.US,D,20240216,000000,264.223,275.569,262.601,275.569,1836.03,0
+SSG.US,D,20240220,000000,281.243,299.885,280.431,290.97,4047.35,0
+SSG.US,D,20240221,000000,302.316,305.558,294.211,297.453,3798.29,0
+SSG.US,D,20240222,000000,251.255,259.764,243.959,243.959,4770.03,0
+SSG.US,D,20240223,000000,243.959,248.011,236.665,243.14,2586.27,0
+SSG.US,D,20240226,000000,242.34,242.34,235.853,240.717,1777.88,0
+SSG.US,D,20240227,000000,238.287,245.582,237.476,241.528,1769.69,0
+SSG.US,D,20240228,000000,243.15,249.632,243.15,248.011,2192.87,0
+SSG.US,D,20240229,000000,239.908,243.15,234.235,235.044,2777.04,0
+SSG.US,D,20240301,000000,232.611,232.611,214.781,216.402,4193.3,0
+SSG.US,D,20240304,000000,210.728,212.117,199.382,206.676,4529.9,0
+SSG.US,D,20240305,000000,210.728,216.402,208.288,210.728,5787.34,0
+SSG.US,D,20240306,000000,201.003,205.055,196.139,201.003,4728.53,0
+SSG.US,D,20240307,000000,193.708,195.332,184.794,184.794,4356.64,0
+SSG.US,D,20240308,000000,182.363,205.055,177.095,204.247,9918.17,0
+SSG.US,D,20240311,000000,209.108,214.781,202.218,210.728,8575.1,0
+SSG.US,D,20240312,000000,205.055,209.919,193.708,194.518,4281.11,0
+SSG.US,D,20240313,000000,197.762,205.867,196.139,201.813,5366.03,0
+SSG.US,D,20240314,000000,203.695,214.781,201.813,211.541,4259.8,0
+SSG.US,D,20240315,000000,218.024,218.024,205.867,213.161,1900.09,0
+SSG.US,D,20240318,000000,205.055,213.963,198.572,211.541,1851.73,0
+SSG.US,D,20240319,000000,218.024,224.508,208.296,211.541,3909.09,0
+SSG.US,D,20240320,000000,209.342,214.249,203.618,203.618,2510.76,0
+SSG.US,D,20240321,000000,190.535,197.076,189.086,195.44,3582.09,0
+SSG.US,D,20240322,000000,196.257,197.893,188.082,191.351,1440.75,0
+SSG.US,D,20240325,000000,196.257,196.257,186.437,189.715,1257.24,0
+SSG.US,D,20240326,000000,188.082,197.076,186.445,197.076,796.131,0
+SSG.US,D,20240327,000000,191.351,204.436,191.351,197.893,3305.74,0
+SSG.US,D,20240328,000000,201.164,201.164,196.062,198.712,1410.09,0
+SSG.US,D,20240401,000000,200.755,200.755,190.345,196.257,3313.24,0
+SSG.US,D,20240402,000000,202.801,210.16,199.53,202.801,10609.9,0
+SSG.US,D,20240403,000000,207.706,207.706,196.257,198.712,7890.81,0
+SSG.US,D,20240404,000000,192.989,215.886,192.171,213.431,4828.64,0
+SSG.US,D,20240405,000000,209.342,214.258,204.436,208.522,3174.55,0
+SSG.US,D,20240408,000000,204.436,210.16,204.436,209.342,529.47,0
+SSG.US,D,20240409,000000,207.706,219.154,206.071,210.976,5408.45,0
+SSG.US,D,20240410,000000,214.577,216.701,208.686,210.487,3654.08,0
+SSG.US,D,20240411,000000,206.235,209.176,196.674,196.674,1908.97,0
+SSG.US,D,20240412,000000,205.744,209.832,202.801,208.587,2379.96,0
+SSG.US,D,20240415,000000,208.686,217.028,200.673,215.886,2813.96,0
+SSG.US,D,20240416,000000,217.355,217.355,208.95,210.074,2244.1,0
+SSG.US,D,20240417,000000,205.908,226.515,205.908,225.206,5634.72,0
+SSG.US,D,20240418,000000,223.243,234.526,222.098,228.476,7334.52,0
+SSG.US,D,20240419,000000,238.781,261.676,231.259,260.533,19029.9,0
+SSG.US,D,20240422,000000,254.482,258.57,241.89,244.507,9196.78,0
+SSG.US,D,20240423,000000,236.981,241.233,230.276,233.004,9906.48,0
+SSG.US,D,20240424,000000,221.771,236.818,218.829,235.509,5381.15,0
+SSG.US,D,20240425,000000,244.343,244.343,220.954,224.551,5973.7,0
+SSG.US,D,20240426,000000,218.665,221.771,204.6,207.215,5807.82,0
+SSG.US,D,20240429,000000,205.581,212.939,205.169,205.418,2609.19,0
+SSG.US,D,20240430,000000,206.562,212.449,202.473,212.3,2939.55,0
+SSG.US,D,20240501,000000,220.954,232.47,215.393,229.131,6178.23,0
+SSG.US,D,20240502,000000,218.992,228.967,216.376,217.846,3335.7,0
+SSG.US,D,20240503,000000,207.215,211.346,204.436,205.259,2296.62,0
+SSG.US,D,20240506,000000,201.777,201.777,193.478,193.649,3616.6,0
+SSG.US,D,20240507,000000,195.603,199.366,193.641,196.912,1257.73,0
+SSG.US,D,20240508,000000,201.983,201.983,195.112,197.129,1254,0
+SSG.US,D,20240509,000000,196.257,203.463,196.257,201.922,2626.13,0
+SSG.US,D,20240510,000000,199.039,199.478,192.334,197.481,1782.22,0
+SSG.US,D,20240513,000000,193.804,199.203,193.804,196.257,2463.79,0
+SSG.US,D,20240514,000000,201.164,201.164,189.552,189.879,3119.01,0
+SSG.US,D,20240515,000000,185.79,187.427,176.307,177.286,7839.45,0
+SSG.US,D,20240516,000000,177.45,178.269,174.181,178.235,2030.59,0
+SSG.US,D,20240517,000000,175.324,185.785,175.324,183.336,3547.69,0
+SSG.US,D,20240520,000000,182.357,182.357,174.175,175.746,2835.36,0
+SSG.US,D,20240521,000000,177.612,179.904,174.915,175.161,1450.09,0
+SSG.US,D,20240522,000000,173.217,178.163,172.87,175.032,2232.24,0
+SSG.US,D,20240523,000000,161.585,164.366,154.718,161.912,5556.15,0
+SSG.US,D,20240524,000000,160.441,161.912,154.64,154.642,4907.47,0
+SSG.US,D,20240528,000000,149.974,149.974,139.895,140.979,11813.4,0
+SSG.US,D,20240529,000000,147.358,147.522,141.798,143.76,8889.9,0
+SSG.US,D,20240530,000000,143.76,151.119,142.614,149.482,6476.92,0
+SSG.US,D,20240531,000000,147.194,159.95,146.458,152.755,6615.83,0
+SSG.US,D,20240603,000000,144.25,151.773,144.25,144.74,2626.01,0
+SSG.US,D,20240604,000000,147.03,148.989,144.413,144.902,3545.86,0
+SSG.US,D,20240605,000000,141.796,141.796,131.33,132.31,14466,0
+SSG.US,D,20240606,000000,131.656,137.054,127.567,132.474,8127.92,0
+SSG.US,D,20240607,000000,137.217,137.217,132.801,134.086,4125.2,0
+SSG.US,D,20240610,000000,134.437,138.689,129.692,130.348,2800.21,0
+SSG.US,D,20240611,000000,130.348,135.092,130.348,132.016,871.851,0
+SSG.US,D,20240612,000000,129.041,129.287,122.007,122.825,6510.3,0
+SSG.US,D,20240613,000000,120.208,120.208,115.629,116.12,9232.74,0
+SSG.US,D,20240614,000000,117.919,117.919,112.685,113.829,13447,0
+SSG.US,D,20240617,000000,113.013,114.484,110.068,110.395,7088.23,0
+SSG.US,D,20240618,000000,110.395,111.704,106.306,107.512,3291.56,0
+SSG.US,D,20240620,000000,104.835,117.902,103.527,114.645,14495.8,0
+SSG.US,D,20240621,000000,118.574,122.498,114.892,119.962,20761.6,0
+SSG.US,D,20240624,000000,124.296,132.146,122.336,132.146,23335.2,0
+SSG.US,D,20240625,000000,127.404,129.529,120.372,120.372,12344.4,0
+SSG.US,D,20240626,000000,127.051,132.273,124.876,127.745,6954.6,0
+SSG.US,D,20240627,000000,132.445,132.445,127.397,129.662,6452.02,0
+SSG.US,D,20240628,000000,128.268,131.575,124.265,129.487,3397.63,0
+SSG.US,D,20240701,000000,128.095,136.463,128.095,128.617,5749.2,0
+SSG.US,D,20240702,000000,132.445,133.981,129.138,129.467,5060.11,0
+SSG.US,D,20240703,000000,128.442,130.358,120.611,120.959,3627.92,0
+SSG.US,D,20240705,000000,118.347,123.134,118.347,123.049,2397.58,0
+SSG.US,D,20240708,000000,119.392,120.785,116.78,117.651,2506.24,0
+SSG.US,D,20240709,000000,116.608,118.524,112.263,114.694,2516.64,0
+SSG.US,D,20240710,000000,112.256,113.649,109.994,110.003,3145.11,0
+SSG.US,D,20240711,000000,109.82,120.959,108.95,119.915,8352.54,0
+SSG.US,D,20240712,000000,117.304,119.392,112.691,116.955,4359.76,0
+SSG.US,D,20240715,000000,113.476,119.392,113.476,117.825,3923.48,0
+SSG.US,D,20240716,000000,115.737,122.7,115.737,120.437,5710.64,0
+SSG.US,D,20240717,000000,129.662,136.971,127.746,136.971,23013.9,0
+SSG.US,D,20240718,000000,127.92,139.057,127.397,132.445,12773.6,0
+SSG.US,D,20240719,000000,133.708,138.885,131.923,138.585,12681.2,0
+SSG.US,D,20240722,000000,134.186,134.36,126.703,127.224,16555.8,0
+SSG.US,D,20240723,000000,127.572,129.835,126.182,128.442,3913.14,0
+SSG.US,D,20240724,000000,134.533,145.499,134.011,144.803,16708,0
+SSG.US,D,20240725,000000,146.02,160.118,140.625,151.59,28017.3,0
+SSG.US,D,20240726,000000,141.321,150.023,141.321,147.935,14236,0
+SSG.US,D,20240729,000000,144.28,150.198,140.103,148.979,6506.26,0
+SSG.US,D,20240730,000000,149.154,167.379,147.587,165.34,18166.9,0
+SSG.US,D,20240731,000000,141.148,146.891,131.053,131.575,21548.1,0
+SSG.US,D,20240801,000000,133.837,155.184,130.705,150.981,20716,0
+SSG.US,D,20240802,000000,168.472,172.301,155.941,159.596,25888.3,0
+SSG.US,D,20240805,000000,208.154,208.154,166.21,177,27498.3,0
+SSG.US,D,20240806,000000,166.21,176.131,157.161,166.733,21353.9,0
+SSG.US,D,20240807,000000,154.025,182.221,153.678,182.221,15898.7,0
+SSG.US,D,20240808,000000,171.604,182.046,157.506,157.681,14111.1,0
+SSG.US,D,20240809,000000,157.681,163.21,156.463,158.552,11435.3,0
+SSG.US,D,20240812,000000,157.681,157.681,147.674,152.09,8900.8,0
+SSG.US,D,20240813,000000,143.585,146.667,134.012,134.012,13524.9,0
+SSG.US,D,20240814,000000,131.401,139.233,131.227,132.793,8465.91,0
+SSG.US,D,20240815,000000,128.442,130.616,120.437,122.003,18426.2,0
+SSG.US,D,20240816,000000,124.788,124.788,118.875,119.74,8799.22,0
+SSG.US,D,20240819,000000,121.655,122.7,112.897,113.128,6966.78,0
+SSG.US,D,20240820,000000,115.737,118.175,112.605,116.782,7195.92,0
+SSG.US,D,20240821,000000,116.608,118.522,112.439,114.868,11442.5,0
+SSG.US,D,20240822,000000,112.431,122.437,110.342,121.155,14396.6,0
+SSG.US,D,20240823,000000,118,118.871,112.256,113.997,14118.7,0
+SSG.US,D,20240826,000000,115.041,120.613,111.629,118.949,9020.2,0
+SSG.US,D,20240827,000000,120.785,123.048,115.39,116.956,18467.1,0
+SSG.US,D,20240828,000000,115.564,124.265,115.564,120.262,13061.5,0
+SSG.US,D,20240829,000000,120.959,130.183,116.782,129.138,22325.8,0
+SSG.US,D,20240830,000000,126.529,127.918,121.481,124.788,7994.75,0
+SSG.US,D,20240903,000000,129.138,145.847,128.79,144.626,24481.2,0
+SSG.US,D,20240904,000000,149.502,151.243,139.407,146.716,21472.2,0
+SSG.US,D,20240905,000000,151.416,151.416,140.799,147.065,11666.7,0
+SSG.US,D,20240906,000000,148.979,162.73,148.283,160.988,16311.7,0
+SSG.US,D,20240909,000000,156.812,158.725,150.893,150.893,7886.1,0
+SSG.US,D,20240910,000000,148.979,154.549,145.499,146.369,7700.23,0
+SSG.US,D,20240911,000000,143.932,148.808,126.181,126.181,18729.8,0
+SSG.US,D,20240912,000000,124.962,129.487,121.306,124.265,8191.6,0
+SSG.US,D,20240913,000000,122.351,124.265,121.238,122.178,5302.87,0
+SSG.US,D,20240916,000000,124.614,129.882,124.265,126.355,6795.1,0
+SSG.US,D,20240917,000000,123.569,128.965,121.852,127.572,4595.68,0
+SSG.US,D,20240918,000000,126.876,134.708,122.351,131.227,4779.6,0
+SSG.US,D,20240919,000000,119.74,122.351,116.956,119.74,9175.33,0
+SSG.US,D,20240920,000000,120.437,125.831,120.437,124.788,6916.51,0
+SSG.US,D,20240923,000000,124.265,124.788,121.481,122.351,2063.12,0
+SSG.US,D,20240924,000000,120.959,122.874,114.868,115.737,5477.83,0
+SSG.US,D,20240925,000000,123.101,123.862,119.39,121.389,3065.68,0
+SSG.US,D,20240926,000000,113.207,121.009,112.636,117.394,8818,0
+SSG.US,D,20240927,000000,117.583,123.763,117.394,121.96,4588.15,0
+SSG.US,D,20240930,000000,124.813,126.526,122.72,122.72,7786.7,0
+SSG.US,D,20241001,000000,124.052,133.177,122.144,131.662,6939.25,0
+SSG.US,D,20241002,000000,130.141,132.994,125.193,127.286,5177.27,0
+SSG.US,D,20241003,000000,127.097,127.097,118.814,122.34,7592.76,0
+SSG.US,D,20241004,000000,119.295,121.96,117.202,117.963,4510.1,0
+SSG.US,D,20241007,000000,120.437,120.437,111.991,115.492,6719.24,0
+SSG.US,D,20241008,000000,115.3,115.3,108.64,109.401,10552.7,0
+SSG.US,D,20241009,000000,108.926,111.494,107.499,107.499,6067.67,0
+SSG.US,D,20241010,000000,110.544,110.991,105.977,106.643,7281.56,0
+SSG.US,D,20241011,000000,108.64,108.831,106.358,107.69,6120.44,0
+SSG.US,D,20241014,000000,104.836,104.836,101.221,101.791,11090.4,0
+SSG.US,D,20241015,000000,103.123,114.54,102.552,113.207,18116.9,0
+SSG.US,D,20241016,000000,108.64,113.017,107.594,107.879,6731.17,0
+SSG.US,D,20241017,000000,103.313,107.879,101.982,107.879,9142.76,0
+SSG.US,D,20241018,000000,104.836,107.118,104.836,106.358,3285.85,0
+SSG.US,D,20241021,000000,106.738,106.738,101.41,101.41,10147.7,0
+SSG.US,D,20241022,000000,102.552,103.884,101.41,101.41,5958.24,0
+SSG.US,D,20241023,000000,103.694,109.203,103.504,107.69,11278.3,0
+SSG.US,D,20241024,000000,104.644,107.499,104.644,104.836,5688.51,0
+SSG.US,D,20241025,000000,104.456,105.026,100.46,105.026,8253.47,0
+SSG.US,D,20241028,000000,102.552,104.836,102.552,104.836,7607.63,0
+SSG.US,D,20241029,000000,104.644,106.167,100.269,102.171,5105.95,0
+SSG.US,D,20241030,000000,104.644,107.69,104.235,106.929,8991.55,0
+SSG.US,D,20241031,000000,108.831,116.822,108.831,116.822,17318.6,0
+SSG.US,D,20241101,000000,112.255,113.207,109.117,111.494,40188.1,0
+SSG.US,D,20241104,000000,110.733,112.255,107.69,111.685,8963.07,0
+SSG.US,D,20241105,000000,110.353,110.353,106.358,107.31,6886.9,0
+SSG.US,D,20241106,000000,101.41,103.123,97.6051,98.5561,20813.7,0
+SSG.US,D,20241107,000000,96.9588,96.9588,94.2218,94.2561,14560.5,0
+SSG.US,D,20241108,000000,94.447,96.9588,93.9524,95.7646,8255.37,0
+SSG.US,D,20241111,000000,96.0072,100.856,95.6267,100.078,11401.2,0
+SSG.US,D,20241112,000000,98.2522,100.764,97.2171,98.3287,23167,0
+SSG.US,D,20241113,000000,98.9368,101.754,98.1758,101.677,12832.6,0
+SSG.US,D,20241114,000000,100.689,102.4,99.0129,101.64,10518,0
+SSG.US,D,20241115,000000,104.912,110.201,104.569,109.211,15673.4,0
+SSG.US,D,20241118,000000,110.239,112.903,107.69,109.631,12983.5,0
+SSG.US,D,20241119,000000,107.538,108.526,102.171,102.171,13325.9,0
+SSG.US,D,20241120,000000,104.988,108.031,102.819,105.71,13358,0
+SSG.US,D,20241121,000000,99.8888,108.451,97.8722,102.971,34332,0
+SSG.US,D,20241122,000000,104.303,107.575,103.847,107.043,5411.69,0
+SSG.US,D,20241125,000000,107.386,112.066,107.004,112.066,13559.5,0
+SSG.US,D,20241126,000000,107.499,113.017,107.499,110.733,10067.5,0
+SSG.US,D,20241127,000000,113.892,119.106,113.892,114.007,8621.17,0
+SSG.US,D,20241129,000000,113.169,113.207,108.831,110.559,8639.31,0
+SSG.US,D,20241202,000000,109.745,109.934,106.51,107.803,28369.7,0
+SSG.US,D,20241203,000000,108.619,109.097,106.091,106.549,8424.87,0
+SSG.US,D,20241204,000000,102.743,105.938,101.106,103.276,9648.17,0
+SSG.US,D,20241205,000000,101.791,103.694,100.841,102.59,4363.41,0
+SSG.US,D,20241206,000000,102.59,104.989,101.982,103.732,6671.51,0
+SSG.US,D,20241209,000000,107.31,108.754,105.444,107.233,16689.7,0
+SSG.US,D,20241210,000000,106.472,114.17,105.824,113.207,14740.8,0
+SSG.US,D,20241211,000000,109.439,111.113,104.492,105.749,14312.2,0
+SSG.US,D,20241212,000000,108.412,110.087,107.499,108.107,15628,0
+SSG.US,D,20241213,000000,100.877,106.624,99.5086,102.78,30918.8,0
+SSG.US,D,20241216,000000,103.319,103.77,100.193,100.612,9306.8,0
+SSG.US,D,20241217,000000,105.272,107.538,103.961,104.075,14270.1,0
+SSG.US,D,20241218,000000,102.134,110.8,98.8993,110.544,31914.3,0
+SSG.US,D,20241219,000000,107.879,111.381,106.549,110.544,14069.6,0
+SSG.US,D,20241220,000000,112.332,112.865,103.313,105.824,17208.1,0
+SSG.US,D,20241223,000000,101.334,103.347,97.2702,97.2702,20421.4,0
+SSG.US,D,20241224,000000,96.767,97.5412,95.2188,96.0703,4091,0
+SSG.US,D,20241226,000000,96.7283,97.9283,94.5995,95.6058,12296.7,0
+SSG.US,D,20241227,000000,96.9992,101.489,96.9992,98.7413,19943.5,0
+SSG.US,D,20241230,000000,102.225,103.038,97.3089,100.367,19408.7,0
+SSG.US,D,20241231,000000,99.9411,104.354,99.9411,103.85,24221,0
+SSG.US,D,20250102,000000,101.296,103.154,98.2768,100.219,25318,0
+SSG.US,D,20250103,000000,98.2768,98.4317,93.2834,94.9091,20740.5,0
+SSG.US,D,20250106,000000,89.2192,89.3354,85.4065,88.4026,28330.6,0
+SSG.US,D,20250107,000000,85.0776,96.0316,85.0389,95.1413,39522.4,0
+SSG.US,D,20250108,000000,93.9802,98.606,93.477,95.7994,25994.6,0
+SSG.US,D,20250110,000000,100.25,103.455,99.476,102.225,27091.3,0
+SSG.US,D,20250113,000000,108.107,108.107,102.457,102.457,14444.4,0
+SSG.US,D,20250114,000000,100.909,106.522,100.054,104.741,19282.6,0
+SSG.US,D,20250115,000000,101.489,103.773,98.7021,98.7413,14286.6,0
+SSG.US,D,20250116,000000,95.3736,101.528,95.2958,101.528,10096.9,0
+SSG.US,D,20250117,000000,96.767,97.0864,94.1737,94.5608,12725.1,0
+SSG.US,D,20250121,000000,92.8577,94.7156,90.1094,91.2456,5688.14,0
+SSG.US,D,20250122,000000,87.4774,87.8258,84.7679,85.8905,14046.1,0
+SSG.US,D,20250123,000000,88.7934,89.7998,86.3936,86.8194,11413.4,0
+SSG.US,D,20250124,000000,85.6454,90.9374,85.1977,89.6836,8493.59,0
+SSG.US,D,20250127,000000,108.379,117.32,106.134,116.082,70262,0
+SSG.US,D,20250128,000000,110.431,119.133,102.999,102.999,45469.5,0
+SSG.US,D,20250129,000000,106.289,111.824,105.36,109.656,35660.1,0
+SSG.US,D,20250130,000000,105.553,110.935,102.302,102.302,23943.8,0
+SSG.US,D,20250131,000000,104.161,108.844,98.5992,107.838,15158.3,0
+SSG.US,D,20250203,000000,115.463,119.421,110.74,112.947,22070.2,0
+SSG.US,D,20250204,000000,112.87,112.947,107.024,110.198,7556.03,0
+SSG.US,D,20250205,000000,105.128,106.523,100.637,100.637,9042.33,0
+SSG.US,D,20250206,000000,99.6705,100.832,97.8895,98.0054,14310.6,0
+SSG.US,D,20250207,000000,96.9218,100.792,96.109,98.8964,16474.3,0
+SSG.US,D,20250210,000000,97.038,97.0767,92.3932,93.7479,14580.1,0
+SSG.US,D,20250211,000000,95.4897,95.5671,92.8964,94.3286,9650.75,0
+SSG.US,D,20250212,000000,97.8121,97.8121,95.1413,95.4123,15346.3,0
+SSG.US,D,20250213,000000,94.2898,94.5991,90.9158,91.4352,11680.1,0
+SSG.US,D,20250214,000000,90.574,91.5803,89.0644,89.3354,7417.03,0
+SSG.US,D,20250218,000000,88.4451,89.6062,85.5421,88.3963,23090.5,0
+SSG.US,D,20250219,000000,88.058,89.761,86.3936,87.4383,7454.49,0
+SSG.US,D,20250220,000000,86.8694,89.3741,86.8581,86.8992,4630.44,0
+SSG.US,D,20250221,000000,87.2839,93.3995,86.6646,93.3179,8872.85,0
+SSG.US,D,20250224,000000,90.9224,99.321,90.7289,99.2834,14567.4,0
+SSG.US,D,20250225,000000,100.173,105.902,99.8631,104.354,17263.8,0
+SSG.US,D,20250226,000000,99.9796,101.102,95.2188,97.8121,15401.1,0
+SSG.US,D,20250227,000000,94.2511,112.288,94.2511,111.786,38612.8,0
+SSG.US,D,20250228,000000,114.921,116.933,105.94,106.986,32804.8,0
+SSG.US,D,20250303,000000,107.333,122.335,107.333,119.992,38074.6,0
+SSG.US,D,20250304,000000,122.933,127.274,110.818,117.689,29099.5,0
+SSG.US,D,20250305,000000,116.7,119.875,112.598,114.147,28362.1,0
+SSG.US,D,20250306,000000,122.507,126.804,118.218,126.107,43593.8,0
+SSG.US,D,20250307,000000,123.01,128.778,117.708,118.25,30609.5,0
+SSG.US,D,20250310,000000,124.597,133.228,121.423,129.629,33885.2,0
+SSG.US,D,20250311,000000,129.823,133.675,120.572,127.578,17989.3,0
+SSG.US,D,20250312,000000,118.056,120.882,112.985,115.733,33133.9,0
+SSG.US,D,20250313,000000,115.733,119.062,112.83,117.423,21791.2,0
+SSG.US,D,20250314,000000,112.83,112.83,107.566,107.798,31261.6,0
+SSG.US,D,20250317,000000,108.03,111.282,105.979,108.805,10259.4,0
+SSG.US,D,20250318,000000,111.457,115.497,110.663,114.766,17589.6,0
+SSG.US,D,20250319,000000,112.792,114.534,106.056,110.624,16761.1,0
+SSG.US,D,20250320,000000,111.669,112.096,108.417,110.237,15890.9,0
+SSG.US,D,20250321,000000,115.288,116.082,112.326,112.52,14798.1,0
+SSG.US,D,20250324,000000,108.494,108.494,104.88,106.986,19445.6,0
+SSG.US,D,20250325,000000,107.875,109.579,107.3,108.185,9279.24,0
+SSG.US,D,20250326,000000,110.659,119.753,110.659,118.224,17460.3,0
+SSG.US,D,20250327,000000,121.595,124.341,119.361,123.83,20802,0
+SSG.US,D,20250328,000000,124.731,129.749,122.262,129.043,14917.2,0
+SSG.US,D,20250331,000000,137.471,140.544,129.984,132.296,33660.5,0
+SSG.US,D,20250401,000000,131.709,135.924,128.416,128.475,17226.9,0
+SSG.US,D,20250402,000000,134.217,134.217,123.869,127.239,18069,0
+SSG.US,D,20250403,000000,142.567,149.584,138.921,148.8,32039.8,0
+SSG.US,D,20250404,000000,159.282,177.257,156.697,170.398,79092.8,0
+SSG.US,D,20250407,000000,189.136,194.305,144.403,161.657,71608.2,0
+SSG.US,D,20250408,000000,138.999,170.908,135.472,164.323,44612.1,0
+SSG.US,D,20250409,000000,155.933,161.245,101.937,104.309,63334.7,0
+SSG.US,D,20250410,000000,113.638,124.205,112.54,117.283,46658.5,0
+SSG.US,D,20250411,000000,117.636,119.87,109.757,110.502,37863.2,0
+SSG.US,D,20250414,000000,106.229,113.794,103.642,110.894,27742.5,0
+SSG.US,D,20250415,000000,110.227,111.404,106.386,110.188,28350.9,0
+SSG.US,D,20250416,000000,122.457,127.632,117.597,120.419,49438.5,0
+SSG.US,D,20250417,000000,120.733,128.063,119.478,126.417,17901.9,0
+SSG.US,D,20250421,000000,131.199,139.118,131.199,135.237,23150.8,0
+SSG.US,D,20250422,000000,129.912,132.912,127.201,131.199,18520.6,0
+SSG.US,D,20250423,000000,114.932,120.419,113.521,119.165,27141.7,0
+SSG.US,D,20250424,000000,115.635,116.538,107.561,107.875,38642.8,0
+SSG.US,D,20250425,000000,108.777,109.6,100.114,100.663,42283.4,0
+SSG.US,D,20250428,000000,103.564,108.502,102.819,103.485,21019.9,0
+SSG.US,D,20250429,000000,105.915,106.269,102.578,103.995,15930.7,0
+SSG.US,D,20250430,000000,112.893,113.638,103.956,104.034,23453.1,0
+SSG.US,D,20250501,000000,98.4287,101.447,96.2336,101.251,27331.5,0
+SSG.US,D,20250502,000000,96.3903,97.2527,93.8816,95.6455,18351.2,0
+SSG.US,D,20250505,000000,97.8799,97.8799,95.2143,96.8607,16747.8,0
+SSG.US,D,20250506,000000,100.32,101.055,95.9592,97.8407,12811.2,0
+SSG.US,D,20250507,000000,97.2919,99.4089,91.8824,92.7449,17501.9,0
+SSG.US,D,20250508,000000,90.1577,93.4112,89.1778,90.1577,19379.3,0
+SSG.US,D,20250509,000000,89.9812,93.0584,89.4129,91.2553,13074.3,0
+SSG.US,D,20250512,000000,81.3771,83.8858,80.2208,80.3187,76913.7,0
+SSG.US,D,20250513,000000,78.7899,78.8291,71.7349,72.9885,61348,0
+SSG.US,D,20250514,000000,70.715,72.1261,69.3234,69.539,110611,0
+SSG.US,D,20250515,000000,70.6915,71.9799,68.6374,69.931,43946.7,0
+SSG.US,D,20250516,000000,70.009,71.8125,69.7742,70.2054,30752,0
+SSG.US,D,20250519,000000,73.2237,74.3605,70.0094,70.0757,28568.3,0
+SSG.US,D,20250520,000000,71.742,72.2046,70.7542,70.7542,21631.4,0
+SSG.US,D,20250521,000000,71.7341,74.2037,68.1278,73.2237,27107,0
+SSG.US,D,20250522,000000,73.2237,73.7333,71.5946,73.3805,15710.3,0
+SSG.US,D,20250523,000000,76.6732,76.8692,73.7333,74.9877,40439.3,0
+SSG.US,D,20250527,000000,71.6949,72.7142,69.8526,70.2054,22029.9,0
+SSG.US,D,20250528,000000,69.3822,70.7538,68.4806,70.4405,20229.8,0
+SSG.US,D,20250529,000000,64.7567,68.5982,64.4432,67.5007,26514.9,0
+SSG.US,D,20250530,000000,68.4414,72.9101,68.0102,70.7934,29036.2,0
+SSG.US,D,20250602,000000,70.2446,70.2446,67.3866,68.0886,20854.1,0
+SSG.US,D,20250603,000000,67.0695,67.5399,63.9728,64.1688,100513,0
+SSG.US,D,20250604,000000,63.3847,64.9527,62.6008,63.0712,30240.5,0
+SSG.US,D,20250605,000000,61.9344,65.0703,61.268,64.2746,46691.2,0
+SSG.US,D,20250606,000000,63.1496,64.3256,62.564,64.3256,18235.1,0
+SSG.US,D,20250609,000000,63.2284,63.6984,61.4248,63.1888,56716.5,0
+SSG.US,D,20250610,000000,62.7584,63.5807,61.3072,61.6992,56295.3,0
+SSG.US,D,20250611,000000,61.268,62.3656,60.5237,61.66,22801.6,0
+SSG.US,D,20250612,000000,62.1308,62.1308,60.1308,60.4464,19832.1,0
+SSG.US,D,20250613,000000,62.7184,63.7376,61.7384,63.2671,32408.2,0
+SSG.US,D,20250616,000000,61.8168,61.9736,59.3865,60.5911,13401.1,0
+SSG.US,D,20250617,000000,60.9544,61.3072,59.8568,61.1896,20547.9,0
+SSG.US,D,20250618,000000,60.9544,61.3464,59.4453,60.2488,14071.5,0
+SSG.US,D,20250620,000000,59.896,62.64,59.6898,61.3072,16283.3,0
+SSG.US,D,20250623,000000,61.8168,62.836,60.4476,60.6409,20362.2,0
+SSG.US,D,20250624,000000,58.7985,58.8769,56.7209,56.7601,21952.3,0
+SSG.US,D,20250625,000000,55.7719,55.9299,53.797,53.797,71158.6,0
+SSG.US,D,20250626,000000,52.9675,53.8365,52.3355,52.8885,34987.3,0
+SSG.US,D,20250627,000000,52.454,53.2704,51.3876,52.059,29144.6,0
+SSG.US,D,20250630,000000,51.2691,52.4935,51.0716,51.5455,15408.9,0
+SSG.US,D,20250701,000000,52.2229,55.0578,52.1598,53.7575,30394.3,0
+SSG.US,D,20250702,000000,54.0735,54.5474,51.5061,51.743,47690.6,0
+SSG.US,D,20250703,000000,51.2296,51.4231,49.8882,51.1506,20661.2,0
+SSG.US,D,20250707,000000,51.3283,51.822,50.7556,51.4271,36420.6,0
+SSG.US,D,20250708,000000,50.7556,51.0716,50.1236,50.4672,46888.8,0
+SSG.US,D,20250709,000000,49.8076,49.8076,48.2277,48.8202,41470.9,0
+SSG.US,D,20250710,000000,48.2676,49.5706,48.1882,48.1882,16604.4,0
+SSG.US,D,20250711,000000,48.7807,49.0571,47.497,48.3067,102799,0
+SSG.US,D,20250714,000000,48.5042,50.1631,48.3067,48.7807,36230.2,0
+SSG.US,D,20250715,000000,45.6998,46.4506,45.1468,46.0948,116522,0
+SSG.US,D,20250716,000000,46.2528,47.5167,45.9368,45.9368,40156.2,0
+SSG.US,D,20250717,000000,45.9763,46.3317,44.7321,45.1468,74885.3,0
+SSG.US,D,20250718,000000,44.7913,45.9763,44.7123,45.5023,16935,0
+SSG.US,D,20250721,000000,45.3443,45.5426,44.6144,45.5023,19157.4,0
+SSG.US,D,20250722,000000,46.4107,48.7807,45.7788,47.7537,17131.5,0
+SSG.US,D,20250723,000000,47.4377,48.0697,46.4897,46.4897,20906.8,0
+SSG.US,D,20250724,000000,45.7393,46.4107,45.2463,45.3048,16600.6,0
+SSG.US,D,20250725,000000,45.6998,45.8183,44.9892,45.3838,22433,0
+SSG.US,D,20250728,000000,44.7992,44.7992,43.7643,43.8038,84139.1,0
+SSG.US,D,20250729,000000,43.2236,44.0803,42.4214,43.9212,61203.5,0
+SSG.US,D,20250730,000000,43.5396,43.5396,42.1844,42.4609,30390.7,0
+SSG.US,D,20250731,000000,41.9818,44.9098,41.7894,44.0013,50241.1,0
+SSG.US,D,20250801,000000,46.1738,47.2193,44.6333,45.7788,78317.1,0
+SSG.US,D,20250804,000000,45.1665,45.1665,43.0139,43.0336,64539.9,0
+SSG.US,D,20250805,000000,43.0534,44.7885,42.7374,43.8433,55469.9,0
+SSG.US,D,20250806,000000,44.6333,44.8308,43.1324,43.3299,169158,0
+SSG.US,D,20250807,000000,42.0789,43.4089,41.1574,42.4214,43133,0
+SSG.US,D,20250808,000000,42.4214,42.6584,41.5524,41.7499,25440.9,0
+SSG.US,D,20250811,000000,41.7104,42.2239,41.0784,41.6314,54735.7,0
+SSG.US,D,20250812,000000,41.6709,42.4996,40.5452,40.6045,42495.5,0
+SSG.US,D,20250813,000000,40.3675,41.6298,39.9725,40.8415,65562.7,0
+SSG.US,D,20250814,000000,41.6314,41.8289,40.407,40.644,42968.4,0
+SSG.US,D,20250815,000000,41.1962,42.6189,41.1962,41.8289,67167,0
+SSG.US,D,20250818,000000,42.0659,42.1449,41.3154,41.4537,23614.3,0
+SSG.US,D,20250819,000000,41.7104,44.1988,41.5524,43.9223,104016,0
+SSG.US,D,20250820,000000,44.2778,47.1494,44.2186,44.3963,75302.3,0
+SSG.US,D,20250821,000000,44.6728,45.1665,43.9618,44.6333,33822,0
+SSG.US,D,20250822,000000,45.2653,45.7784,42.3819,42.9744,94997.5,0
+SSG.US,D,20250825,000000,42.9744,43.6064,41.7499,42.5399,104682,0
+SSG.US,D,20250826,000000,42.4609,42.6189,41.3944,41.7104,41666.3,0
+SSG.US,D,20250827,000000,41.9869,42.6189,41.3222,41.5524,158299,0
+SSG.US,D,20250828,000000,41.6709,42.8164,40.96,41.4734,126210,0
+SSG.US,D,20250829,000000,42.3819,44.5938,42.2634,44.0803,57315.8,0
+SSG.US,D,20250902,000000,46.1935,46.9321,45.2258,45.3048,123349,0
+SSG.US,D,20250903,000000,45.4035,46.3317,44.6546,45.4233,81243.8,0
+SSG.US,D,20250904,000000,45.5418,45.9368,44.5543,44.6333,87419.5,0
+SSG.US,D,20250905,000000,42.9941,45.4415,42.6979,44.3173,80294.4,0
+SSG.US,D,20250908,000000,42.8559,43.2904,42.2634,43.2904,84027.7,0
+SSG.US,D,20250909,000000,42.7563,44.0013,42.6979,43.0139,66071.3,0
+SSG.US,D,20250910,000000,40.328,40.5531,38.511,39.143,205383,0
+SSG.US,D,20250911,000000,38.511,39.4622,38.2741,39.4195,98885.2,0
+SSG.US,D,20250912,000000,39.2023,39.6103,38.9471,39.222,62332.9,0
+SSG.US,D,20250915,000000,39.8145,40.17,38.7875,38.8665,99260.2,0
+SSG.US,D,20250916,000000,38.9653,39.897,38.8669,39.696,77165.1,0
+SSG.US,D,20250917,000000,40.1502,42.2042,40.1305,41.3549,110825,0
+SSG.US,D,20250918,000000,39.696,40.091,38.669,39.064,106903,0
+SSG.US,D,20250919,000000,39.3405,39.617,38.9455,39.143,34636.2,0
+SSG.US,D,20250922,000000,39.4985,39.7157,37.1286,37.4446,83174.5,0
+SSG.US,D,20250923,000000,37.8198,38.9258,37.7325,38.59,37695,0
+SSG.US,D,20250924,000000,38.36,39.6,38.36,38.88,44045.5,0
+SSG.US,D,20250925,000000,40.06,40.7064,38.2324,39.08,50190.2,0
+SSG.US,D,20250926,000000,38.92,39.88,38.5148,38.74,42112.7,0
+SSG.US,D,20250929,000000,37.64,38.44,37.04,38.2,45254,0
+SSG.US,D,20250930,000000,38.2,38.2,36.84,36.96,38377.7,0
+SSG.US,D,20251001,000000,37.28,37.64,36,36.12,49304.2,0
+SSG.US,D,20251002,000000,34.88,35.56,34.68,35.2,30201.2,0
+SSG.US,D,20251003,000000,34.96,36.24,34.64,35.68,36803,0
+SSG.US,D,20251006,000000,35.16,35.6,34.52,35.44,40110.5,0
+SSG.US,D,20251007,000000,35,36.286,34.58,35.88,52518.5,0
+SSG.US,D,20251008,000000,35.64,35.64,33.96,34.16,27073.2,0
+SSG.US,D,20251009,000000,33.6,33.84,32.8708,33.4,54602,0
+SSG.US,D,20251010,000000,33.08,37.12,32.84,37.08,131373,0
+SSG.US,D,20251013,000000,33.9472,34.74,33.4,33.8,70991.5,0
+SSG.US,D,20251014,000000,35.08,36.36,34.68,36.12,70235.2,0
+SSG.US,D,20251015,000000,34.4,36.1996,34.3352,35.12,47990.5,0
+SSG.US,D,20251016,000000,34.48,35.28,33.72,34.56,54140.7,0
+SSG.US,D,20251017,000000,35.44,35.7996,34.28,34.5,49196.7,0
+SSG.US,D,20251020,000000,34.16,34.32,33.56,34.2,45959.7,0
+SSG.US,D,20251021,000000,34.4,35.32,33.92,34.92,44284.2,0
+SSG.US,D,20251022,000000,34.92,36.96,34.68,35.72,67321.2,0
+SSG.US,D,20251023,000000,35.84,35.96,34.36,34.58,58807.7,0
+SSG.US,D,20251024,000000,33.64,33.64,32.7,33.08,55399,0
+SSG.US,D,20251027,000000,31.74,32,31.16,31.16,138957,0
+SSG.US,D,20251028,000000,30.76,31.16,28.9024,29.28,80128.2,0
+SSG.US,D,20251029,000000,28.12,28.52,27.02,27.72,91462,0
+SSG.US,D,20251030,000000,28.2,29.0412,28,28.84,93199.7,0
+SSG.US,D,20251031,000000,28.04,29.32,27.8976,29.08,34066.7,0
+SSG.US,D,20251103,000000,27.88,28.72,27.68,28.44,74380.5,0
+SSG.US,D,20251104,000000,29.6,30.76,29.04,30.64,293853,0
+SSG.US,D,20251105,000000,30.404,30.72,28.9508,30.34,109753,0
+SSG.US,D,20251106,000000,30.44,32.48,30,32.16,266136,0
+SSG.US,D,20251107,000000,33.1,35.04,32.4,32.48,290744,0
+SSG.US,D,20251110,000000,30.36,30.96,29.48,29.72,87515,0
+SSG.US,D,20251111,000000,30.52,31.56,30.4,31.24,73400.5,0
+SSG.US,D,20251112,000000,30.32,31.28,30.32,30.68,127610,0
+SSG.US,D,20251113,000000,31.4,33.72,31.4,32.92,154671,0
+SSG.US,D,20251114,000000,34.52,35,31.76,32.28,275730,0
+SSG.US,D,20251117,000000,33.468,33.96,32,33.28,114437,0
+SSG.US,D,20251118,000000,34.04,35.52,33.72,34.84,139089,0
+SSG.US,D,20251119,000000,34.4,34.4,32.32,33,110975,0
+SSG.US,D,20251120,000000,30.31,35.72,30.23,35.72,409540,0
+SSG.US,D,20251121,000000,35.3,38.11,34.14,35.83,350701,0
+SSG.US,D,20251124,000000,35.1098,35.2285,32.42,32.81,112317,0
+SSG.US,D,20251125,000000,34.32,35.67,33.17,33.26,76444,0
+SSG.US,D,20251126,000000,32.23,33.1262,31.6039,31.8,68261,0
+SSG.US,D,20251128,000000,31.9917,32.2899,31.7,31.92,29908,0
+SSG.US,D,20251201,000000,32.8064,32.893861,31.56,31.99,54816,0
+SSG.US,D,20251202,000000,30.4606,31.92,30.3865,31.5,53511,0
+SSG.US,D,20251203,000000,31.8425,32.215,31.406783,31.51,178349,0
+SSG.US,D,20251204,000000,31.55,31.56,30.7,31.1,21328,0
+SSG.US,D,20251205,000000,30.5,31.01,30.27,30.66,35737,0
+SSG.US,D,20251208,000000,30.33,30.43,29.33,29.82,61896,0
+SSG.US,D,20251209,000000,30.25,30.25,29.64,29.67,17163,0
+SSG.US,D,20251210,000000,29.78,30.3,29.3004,29.55,30857,0
+SSG.US,D,20251211,000000,30.565,31.638,30.12,30.1545,46671,0
+SSG.US,D,20251212,000000,31.2001,33.48,31.04,33.41,129067,0
+SSG.US,D,20251215,000000,32.6776,34.02,32.6636,33.89,37978,0
+SSG.US,D,20251216,000000,33.9,34.45,33.52,33.5955,45130,0
+SSG.US,D,20251217,000000,34.52,36.61,34.52,36.34,79751,0
+SSG.US,D,20251218,000000,34.21,35.28,34.21,34.83,74700,0
+SSG.US,D,20251219,000000,33.61,33.93,32.35,32.35,126311,0
+SSG.US,D,20251222,000000,31.17,31.8908,31.17,31.64,56083,0
+SSG.US,D,20251223,000000,31.795,31.795,30.31,30.31,37441,0
+SSG.US,D,20251224,000000,29.95,30.19,29.82,29.82,20681,0
+SSG.US,D,20251226,000000,29.3,29.6,29.05,29.45,23204,0
+SSG.US,D,20251229,000000,30.4407,30.6468,29.902,29.95,28744,0
+SSG.US,D,20251230,000000,29.76,30.1,29.7201,30.08,33381,0
+SSG.US,D,20251231,000000,29.99,30.63,29.99,30.63,31201,0
+SSG.US,D,20260102,000000,29.3,29.58,28.37,29.37,61293,0
+SSG.US,D,20260105,000000,28.25,29.73,28.045,29.39,63446,0
+SSG.US,D,20260106,000000,28.75,29.11,28.0566,28.84,61468,0
+SSG.US,D,20260107,000000,29.1,29.4,28.18,28.7875,134451,0
+SSG.US,D,20260108,000000,28.9399,30.26,28.9399,29.9675,71168,0
+SSG.US,D,20260109,000000,29.8916,29.8916,28.7,29.03,35847,0
+SSG.US,D,20260112,000000,29.51,29.51,28.369,28.7497,54364,0
+SSG.US,D,20260113,000000,28.61,28.8,27.7699,28.42,87582,0
+SSG.US,D,20260114,000000,28.7801,29.96,28.66,29.29,107040,0
+SSG.US,D,20260115,000000,27.75,28.39,27.37,28.07,175671,0
+SSG.US,D,20260116,000000,27.4592,28,27.08,27.77,78488,0
+SSG.US,D,20260120,000000,29.05,29.85,28.69,29.67,97702,0
+SSG.US,D,20260121,000000,29.24,29.37,27.62,28.195,100289,0
+SSG.US,D,20260122,000000,27.44,28.22,27.39,28.06,58906,0
+SSG.US,D,20260123,000000,28.06,28.84,27.878,28.05,40736,0
+SSG.US,D,20260126,000000,28.245,28.315,27.837,28.3,30345,0
+SSG.US,D,20260127,000000,27.73,28.03,26.95,27.255,151629,0
+SSG.US,D,20260128,000000,26.36,26.72,26.08,26.21,134442,0
+SSG.US,D,20260129,000000,26.03,27.78,25.67,26.04,354748,0
+SSG.US,D,20260130,000000,26.37,27.41,25.965,27.08,129148,0
+SSG.US,D,20260202,000000,27.9,27.99,26.625,27.43,179623,0
+SSG.US,D,20260203,000000,27.065,30.034,27.02,28.9358,248536,0
+SSG.US,D,20260204,000000,29.3801,32.4969,29.31,31.43,328121,0
+SSG.US,D,20260205,000000,31.53,32.1994,30.16,31.8,316871,0
+SSG.US,D,20260206,000000,30.595,30.595,27.21,27.54,246548,0
+SSG.US,D,20260209,000000,27.87,27.94,25.77,26.48,210726,0
+SSG.US,D,20260210,000000,26.23,27.005,26.09,26.9,148143,0
+SSG.US,D,20260211,000000,25.71,26.8868,25.5,26.05,236571,0
+SSG.US,D,20260212,000000,25.455,27.41,25.365,27.16,359924,0
+SSG.US,D,20260213,000000,27.4199,28.04,26.9722,27.75,87906,0
+SSG.US,D,20260217,000000,28.32,29.04,26.78,27.32,136912,0
+SSG.US,D,20260218,000000,26.84,27.08,26.04,26.61,193944,0
diff --git a/daily/us/nyse etfs/2/stce.us.txt b/daily/us/nyse etfs/2/stce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de83ecdd4d02190b9b4cb9fac841954f83bd3504
--- /dev/null
+++ b/daily/us/nyse etfs/2/stce.us.txt	
@@ -0,0 +1,888 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STCE.US,D,20220805,000000,26.6,27.16,25.0044,25.597,27901,0
+STCE.US,D,20220808,000000,27.35,27.35,25.9175,26.24,125466,0
+STCE.US,D,20220809,000000,25.96,25.96,25,25.24,50952,0
+STCE.US,D,20220810,000000,26.27,26.959,25.91,26.881,53405,0
+STCE.US,D,20220811,000000,28.29,28.7086,26.8134,26.9938,76839,0
+STCE.US,D,20220812,000000,27.28,28.32,26.6363,28.2355,53004,0
+STCE.US,D,20220815,000000,28.36,28.73,27.79,28.249,69370,0
+STCE.US,D,20220816,000000,28.27,28.27,26.99,27.51,31674,0
+STCE.US,D,20220817,000000,27.23,27.23,26.04,26.21,31584,0
+STCE.US,D,20220818,000000,26.52,26.54,25.8651,25.9644,16533,0
+STCE.US,D,20220819,000000,24.84,24.84,23.82,23.9073,37614,0
+STCE.US,D,20220822,000000,23.45,23.55,23.05,23.126,22319,0
+STCE.US,D,20220823,000000,23.29,24.09,23.2299,23.47,12713,0
+STCE.US,D,20220824,000000,23.55,23.95,23.55,23.6749,9501,0
+STCE.US,D,20220825,000000,23.71,24.09,23.571,23.8408,14923,0
+STCE.US,D,20220826,000000,24.15,24.15,22.4691,22.49,29788,0
+STCE.US,D,20220829,000000,21.9,22.7909,21.84,22.4559,17486,0
+STCE.US,D,20220830,000000,23.5,23.5,21.9,22.2244,42663,0
+STCE.US,D,20220831,000000,22.63,22.78,22.1481,22.3804,7415,0
+STCE.US,D,20220901,000000,21.9,21.9,21.17,21.8062,12026,0
+STCE.US,D,20220902,000000,21.78,22.16,21.43,21.4839,5220,0
+STCE.US,D,20220906,000000,21.65,21.68,21.03,21.0541,10671,0
+STCE.US,D,20220907,000000,21.12,21.6669,20.84,21.6669,17934,0
+STCE.US,D,20220908,000000,21.47,22.7,21.3878,22.692,7514,0
+STCE.US,D,20220909,000000,23.87,24.07,23.46,23.9686,43857,0
+STCE.US,D,20220912,000000,24.56,24.57,24.04,24.28,8000,0
+STCE.US,D,20220913,000000,23.35,23.3824,22.639,22.66,32501,0
+STCE.US,D,20220914,000000,22.83,22.83,22.42,22.77,9412,0
+STCE.US,D,20220915,000000,22.65,23.33,22.37,22.4085,21926,0
+STCE.US,D,20220916,000000,21.52,21.765,21.305,21.3903,20673,0
+STCE.US,D,20220919,000000,21.01,21.2042,20.811,21.2042,6389,0
+STCE.US,D,20220920,000000,20.8322,20.9501,20.54,20.5652,4500,0
+STCE.US,D,20220921,000000,20.55,21.28,20.5466,20.5466,4925,0
+STCE.US,D,20220922,000000,20.5,20.5,19.841,20.0713,6377,0
+STCE.US,D,20220923,000000,19.49,19.51,19.205,19.4945,22119,0
+STCE.US,D,20220926,000000,19.77,19.9,19.35,19.4351,15972,0
+STCE.US,D,20220927,000000,20.13,20.13,19.3552,19.5997,2769,0
+STCE.US,D,20220928,000000,19.71,20.625,19.71,20.6039,1598,0
+STCE.US,D,20220929,000000,19.79,19.95,19.7101,19.95,2175,0
+STCE.US,D,20220930,000000,20.42,20.7601,19.9228,19.9228,3978,0
+STCE.US,D,20221003,000000,20.19,20.3872,19.9985,20.3872,14302,0
+STCE.US,D,20221004,000000,21.2546,21.8173,21.2546,21.8173,27872,0
+STCE.US,D,20221005,000000,21.381,21.65,21.038,21.5676,1828,0
+STCE.US,D,20221006,000000,21.44,21.9,21.44,21.4983,2962,0
+STCE.US,D,20221007,000000,21,21,20.2376,20.2376,6913,0
+STCE.US,D,20221010,000000,20.0197,20.02,19.645,19.8771,5249,0
+STCE.US,D,20221011,000000,19.85,20.02,19.37,19.6574,3947,0
+STCE.US,D,20221012,000000,19.6485,19.71,19.6485,19.709,1249,0
+STCE.US,D,20221013,000000,18.86,20.116,18.53,20.116,6795,0
+STCE.US,D,20221014,000000,20.3018,20.3018,19.1089,19.1089,1247,0
+STCE.US,D,20221017,000000,19.61,20.11,19.61,19.9649,3264,0
+STCE.US,D,20221018,000000,20.234,20.234,19.65,19.7904,3045,0
+STCE.US,D,20221019,000000,19.75,19.75,19.3896,19.4185,4446,0
+STCE.US,D,20221020,000000,19.28,19.5,19.23,19.2714,4790,0
+STCE.US,D,20221021,000000,19.09,19.8338,19.09,19.8338,2200,0
+STCE.US,D,20221024,000000,20.02,20.16,19.55,20.1053,14365,0
+STCE.US,D,20221025,000000,20.21,21.71,20.2,21.6724,7420,0
+STCE.US,D,20221026,000000,22.43,22.47,21.5515,21.5515,9463,0
+STCE.US,D,20221027,000000,21.57,21.58,21.2174,21.2174,4529,0
+STCE.US,D,20221028,000000,21.17,21.709,21.17,21.7002,4138,0
+STCE.US,D,20221031,000000,21.65,21.73,21.1737,21.1737,6408,0
+STCE.US,D,20221101,000000,21.51,21.53,20.7988,20.7988,9849,0
+STCE.US,D,20221102,000000,20.73,20.833,19.8583,19.8583,3333,0
+STCE.US,D,20221103,000000,19.7101,20.1,19.5915,19.5915,4761,0
+STCE.US,D,20221104,000000,20.28,20.28,19.6001,20.1246,4481,0
+STCE.US,D,20221107,000000,20.23,20.23,19.8519,20.0925,3997,0
+STCE.US,D,20221108,000000,19.73,20.08,18.5023,18.9201,15648,0
+STCE.US,D,20221109,000000,18.32,18.5595,17.6623,17.6623,13019,0
+STCE.US,D,20221110,000000,18.64,18.94,18.39,18.7566,15396,0
+STCE.US,D,20221111,000000,18.24,19.153,18.18,19.153,5757,0
+STCE.US,D,20221114,000000,19.03,19.03,18.61,18.61,6241,0
+STCE.US,D,20221115,000000,19.21,19.3846,18.9223,18.9223,4536,0
+STCE.US,D,20221116,000000,18.73,18.73,17.9992,18.0689,15910,0
+STCE.US,D,20221117,000000,17.76,17.87,17.7,17.87,2829,0
+STCE.US,D,20221118,000000,17.7,17.7,17.424,17.492,4698,0
+STCE.US,D,20221121,000000,17.22,17.22,16.8136,16.8136,2233,0
+STCE.US,D,20221122,000000,16.81,17.1942,16.81,17.1942,4952,0
+STCE.US,D,20221123,000000,17.22,17.6408,17.22,17.6408,2384,0
+STCE.US,D,20221125,000000,17.63,17.7289,17.6,17.6697,2484,0
+STCE.US,D,20221128,000000,17.41,17.57,17.115,17.1878,1269,0
+STCE.US,D,20221129,000000,17.28,17.29,17.21,17.2562,3007,0
+STCE.US,D,20221130,000000,17.2683,17.9714,17.13,17.9714,1930,0
+STCE.US,D,20221201,000000,18.01,18.106,17.91,18.0289,6684,0
+STCE.US,D,20221202,000000,17.88,18.2739,17.87,18.2739,2705,0
+STCE.US,D,20221205,000000,18.2,18.2,17.5349,17.5349,4920,0
+STCE.US,D,20221206,000000,17.2901,17.3034,17.065,17.1535,2239,0
+STCE.US,D,20221207,000000,16.85,16.9301,16.72,16.76,4237,0
+STCE.US,D,20221208,000000,16.97,17.005,16.8119,16.9913,1131,0
+STCE.US,D,20221209,000000,16.96,16.9705,16.7458,16.7458,1542,0
+STCE.US,D,20221212,000000,16.73,16.8444,16.61,16.8444,1600,0
+STCE.US,D,20221213,000000,17.475,17.475,16.7,16.7966,2769,0
+STCE.US,D,20221214,000000,16.946,16.946,16.7256,16.7256,773,0
+STCE.US,D,20221215,000000,16.36,16.36,16.071,16.1263,2836,0
+STCE.US,D,20221216,000000,15.91,15.99,15.56,15.7675,12649,0
+STCE.US,D,20221219,000000,15.6098,15.6098,15.4702,15.5192,4344,0
+STCE.US,D,20221220,000000,15.47,15.79,15.47,15.56,3584,0
+STCE.US,D,20221221,000000,15.799,15.8,15.685,15.6952,3734,0
+STCE.US,D,20221222,000000,15.39,15.4271,15.13,15.4271,7143,0
+STCE.US,D,20221223,000000,15.36,15.5,15.278,15.5,5952,0
+STCE.US,D,20221227,000000,15.3,15.3,14.95,14.9611,8371,0
+STCE.US,D,20221228,000000,14.97,15.04,14.7252,14.7252,7368,0
+STCE.US,D,20221229,000000,14.91,15.2703,14.91,15.2703,5134,0
+STCE.US,D,20221230,000000,15.11,15.2849,14.95,15.2849,7401,0
+STCE.US,D,20230103,000000,15.68,15.68,15.131,15.2782,2780,0
+STCE.US,D,20230104,000000,15.52,16.16,15.52,16.16,1397,0
+STCE.US,D,20230105,000000,15.42,15.475,15.42,15.465,871,0
+STCE.US,D,20230106,000000,15.56,15.87,15.55,15.8161,2012,0
+STCE.US,D,20230109,000000,16.03,16.8394,16.03,16.4586,5538,0
+STCE.US,D,20230110,000000,16.38,17.2202,16.38,17.2202,10096,0
+STCE.US,D,20230111,000000,17.11,17.3198,17.1,17.3198,9230,0
+STCE.US,D,20230112,000000,17.33,18.2933,17.09,18.2881,3572,0
+STCE.US,D,20230113,000000,18.11,18.735,17.9,18.6279,6811,0
+STCE.US,D,20230117,000000,19.53,19.53,18.97,19.2967,11438,0
+STCE.US,D,20230118,000000,19.48,19.55,18.393,18.393,9616,0
+STCE.US,D,20230119,000000,18.16,18.47,18.16,18.4028,3091,0
+STCE.US,D,20230120,000000,18.57,19.3435,18.57,19.3435,2174,0
+STCE.US,D,20230123,000000,19.35,20.085,19.35,19.99,9313,0
+STCE.US,D,20230124,000000,19.7,20.04,19.6299,19.67,5188,0
+STCE.US,D,20230125,000000,19,19.69,18.93,19.6035,3295,0
+STCE.US,D,20230126,000000,20.05,20.05,19.5,19.6271,4680,0
+STCE.US,D,20230127,000000,19.84,20.21,19.83,20.0482,8298,0
+STCE.US,D,20230130,000000,19.87,19.87,19.2481,19.2481,3876,0
+STCE.US,D,20230131,000000,19.75,19.76,19.68,19.7551,1622,0
+STCE.US,D,20230201,000000,19.75,20.6534,19.57,20.6534,4938,0
+STCE.US,D,20230202,000000,21.5499,22.35,21.5499,21.97,34520,0
+STCE.US,D,20230203,000000,20.81,22.16,20.81,21.1495,8712,0
+STCE.US,D,20230206,000000,20.51,21.11,20.48,21.0574,4293,0
+STCE.US,D,20230207,000000,20.55,21.05,20.5499,21.0289,1892,0
+STCE.US,D,20230208,000000,20.89,21.0126,20.6859,20.6859,1526,0
+STCE.US,D,20230209,000000,20.6,20.6,19.5575,19.5575,6985,0
+STCE.US,D,20230210,000000,19.39,19.39,19.1,19.2303,4842,0
+STCE.US,D,20230213,000000,19.09,19.23,19,19.2227,3295,0
+STCE.US,D,20230214,000000,19.09,19.99,19.06,19.9195,8753,0
+STCE.US,D,20230215,000000,20,21.1354,20,21.1354,4209,0
+STCE.US,D,20230216,000000,20.95,21.31,20.3776,20.3776,6084,0
+STCE.US,D,20230217,000000,20.39,20.5341,19.97,20.5341,5130,0
+STCE.US,D,20230221,000000,20.14,20.14,19.725,19.725,8758,0
+STCE.US,D,20230222,000000,19.79,19.79,19.5,19.6414,1772,0
+STCE.US,D,20230223,000000,19.64,19.8217,19.64,19.8217,420,0
+STCE.US,D,20230224,000000,19.57,19.57,19.07,19.2379,4339,0
+STCE.US,D,20230227,000000,19.65,19.66,19.36,19.428,5563,0
+STCE.US,D,20230228,000000,19.76,19.93,19.6728,19.6728,877,0
+STCE.US,D,20230301,000000,19.3715,19.495,19.279,19.3558,1777,0
+STCE.US,D,20230302,000000,18.91,18.98,18.581,18.9798,1958,0
+STCE.US,D,20230303,000000,19.23,19.33,19.23,19.2441,569,0
+STCE.US,D,20230306,000000,19.25,19.56,19.02,19.02,2613,0
+STCE.US,D,20230307,000000,19,19,18.6087,18.6087,361,0
+STCE.US,D,20230308,000000,18.63,18.7578,18.53,18.7578,447,0
+STCE.US,D,20230309,000000,18.31,18.311,17.7409,17.7409,10730,0
+STCE.US,D,20230310,000000,17,17.2835,16.85,16.94,3490,0
+STCE.US,D,20230313,000000,16.89,17.6,16.77,17.4903,2793,0
+STCE.US,D,20230314,000000,18.26,18.4674,18.0337,18.0337,3613,0
+STCE.US,D,20230315,000000,17.68,17.85,17.4808,17.7794,5771,0
+STCE.US,D,20230316,000000,18.095,18.53,18.095,18.5206,2567,0
+STCE.US,D,20230317,000000,18.7899,19.2706,18.7899,19.1302,4920,0
+STCE.US,D,20230320,000000,19.61,19.61,19.1,19.21,4878,0
+STCE.US,D,20230321,000000,19.4902,20.2,19.4902,20.1492,2569,0
+STCE.US,D,20230322,000000,20.26,20.26,19.04,19.05,75055,0
+STCE.US,D,20230323,000000,18.78,19.5496,18.78,19.1383,5079,0
+STCE.US,D,20230324,000000,18.79,18.88,18.5999,18.77,6080,0
+STCE.US,D,20230327,000000,19.03,19.03,18.1225,18.3643,2899,0
+STCE.US,D,20230328,000000,18.349,18.4921,18.349,18.4921,2465,0
+STCE.US,D,20230329,000000,18.95,19.43,18.8861,19.43,5689,0
+STCE.US,D,20230330,000000,19.5616,19.5616,19.3876,19.3876,1988,0
+STCE.US,D,20230331,000000,19.52,20.07,19.52,20.0685,2081,0
+STCE.US,D,20230403,000000,19.99,20.0486,19.57,19.8644,2198,0
+STCE.US,D,20230404,000000,20.01,20.01,19.74,19.7427,1355,0
+STCE.US,D,20230405,000000,19.79,19.79,19.13,19.2784,3784,0
+STCE.US,D,20230406,000000,19.13,19.48,19.13,19.3907,1778,0
+STCE.US,D,20230410,000000,19.37,20.207,19.13,20.207,8061,0
+STCE.US,D,20230411,000000,20.8602,21.255,20.79,21.0935,4544,0
+STCE.US,D,20230412,000000,21.17,21.3,20.87,20.8749,2085,0
+STCE.US,D,20230413,000000,21.15,22,21.15,21.8515,1724,0
+STCE.US,D,20230414,000000,21.7636,21.8501,21.5,21.8312,5342,0
+STCE.US,D,20230417,000000,21.31,21.4655,21.08,21.4655,2991,0
+STCE.US,D,20230418,000000,22.0849,22.24,21.7442,21.7442,3516,0
+STCE.US,D,20230419,000000,21.16,21.16,20.3401,20.9971,2404,0
+STCE.US,D,20230420,000000,20.735,20.74,20.1099,20.1168,2886,0
+STCE.US,D,20230421,000000,20.23,20.23,19.82,19.8322,2225,0
+STCE.US,D,20230424,000000,19.94,19.94,19.6,19.6284,1301,0
+STCE.US,D,20230425,000000,19.4101,19.61,19.371,19.5431,2128,0
+STCE.US,D,20230426,000000,20.0401,20.0401,19.594,19.594,432,0
+STCE.US,D,20230427,000000,19.6698,20.2098,19.6698,20.2098,720,0
+STCE.US,D,20230428,000000,20.18,20.5084,20.18,20.5084,8832,0
+STCE.US,D,20230501,000000,20.36,20.36,19.6464,19.6464,3483,0
+STCE.US,D,20230502,000000,19.52,19.97,19.43,19.9668,1646,0
+STCE.US,D,20230503,000000,19.8,19.88,19.4224,19.4224,3331,0
+STCE.US,D,20230504,000000,19.685,19.685,19.53,19.55,776,0
+STCE.US,D,20230505,000000,20.38,20.4589,20.38,20.4589,7816,0
+STCE.US,D,20230508,000000,20.08,20.08,19.65,19.7717,8398,0
+STCE.US,D,20230509,000000,19.84,19.9533,19.701,19.95,1399,0
+STCE.US,D,20230510,000000,20.3,20.57,20.205,20.3153,9744,0
+STCE.US,D,20230511,000000,20,20,19.3,19.45,9827,0
+STCE.US,D,20230512,000000,19.35,19.35,19.0406,19.0406,1615,0
+STCE.US,D,20230515,000000,19.39,19.63,19.19,19.6,3182,0
+STCE.US,D,20230516,000000,19.32,19.395,19.17,19.17,3046,0
+STCE.US,D,20230517,000000,19.17,19.89,19.17,19.89,2266,0
+STCE.US,D,20230518,000000,19.568,19.6164,18.96,19.6164,1097,0
+STCE.US,D,20230519,000000,19.75,19.75,19.45,19.4659,5919,0
+STCE.US,D,20230522,000000,19.47,20.11,19.47,20.086,2919,0
+STCE.US,D,20230523,000000,20.2081,20.23,19.6338,19.6338,3153,0
+STCE.US,D,20230524,000000,19.1,19.5029,19.1,19.5029,1142,0
+STCE.US,D,20230525,000000,19.82,19.82,19.165,19.367,4535,0
+STCE.US,D,20230526,000000,19.52,19.8673,19.4598,19.4598,1925,0
+STCE.US,D,20230530,000000,20.1,20.54,19.84,20.0799,5446,0
+STCE.US,D,20230531,000000,19.75,20.13,19.6,20.1,9587,0
+STCE.US,D,20230601,000000,20.06,20.675,19.9899,20.4478,2736,0
+STCE.US,D,20230602,000000,20.76,20.82,20.2574,20.581,3268,0
+STCE.US,D,20230605,000000,20.2,20.28,19.721,19.759,1781,0
+STCE.US,D,20230606,000000,19.29,20.1791,19.29,20.1791,2841,0
+STCE.US,D,20230607,000000,20.19,20.33,19.855,19.9077,3400,0
+STCE.US,D,20230608,000000,19.84,20.0288,19.84,20.0288,895,0
+STCE.US,D,20230609,000000,20.21,20.21,19.74,19.7883,4759,0
+STCE.US,D,20230612,000000,19.68,19.7,19.63,19.6331,5204,0
+STCE.US,D,20230613,000000,19.91,20.035,19.8301,19.9742,4789,0
+STCE.US,D,20230614,000000,20.1,20.24,19.82,20.0368,6673,0
+STCE.US,D,20230615,000000,19.79,20.0843,19.79,20.0843,2946,0
+STCE.US,D,20230616,000000,20.19,20.4396,19.95,20.34,21850,0
+STCE.US,D,20230620,000000,20.5,21.18,20.33,21.18,5249,0
+STCE.US,D,20230621,000000,21.49,21.77,21.35,21.47,5912,0
+STCE.US,D,20230622,000000,21.42,21.42,20.8589,21.22,2528,0
+STCE.US,D,20230623,000000,20.85,21.5074,20.85,21.34,4397,0
+STCE.US,D,20230626,000000,21.26,21.5374,20.69,20.69,9189,0
+STCE.US,D,20230627,000000,21.109,21.695,21.109,21.66,5533,0
+STCE.US,D,20230628,000000,21.48,22.08,21.48,21.8,5837,0
+STCE.US,D,20230629,000000,22.07,22.43,22.03,22.22,5144,0
+STCE.US,D,20230630,000000,22.63,22.63,22.0397,22.3988,4125,0
+STCE.US,D,20230703,000000,22.41,23.6,22.41,23.5037,4974,0
+STCE.US,D,20230705,000000,23.2,23.8,23.01,23.625,5655,0
+STCE.US,D,20230706,000000,23.57,23.57,22.76,23.2072,4262,0
+STCE.US,D,20230707,000000,23.17,24.2968,23.17,23.8984,3656,0
+STCE.US,D,20230710,000000,23.9564,24.79,23.8001,24.79,5144,0
+STCE.US,D,20230711,000000,24.79,25.445,24.79,25.4388,6545,0
+STCE.US,D,20230712,000000,25.93,26.0199,25.41,25.48,13884,0
+STCE.US,D,20230713,000000,25.75,27.78,25.744,27.7306,19026,0
+STCE.US,D,20230714,000000,27.54,28.1,26.66,26.94,13936,0
+STCE.US,D,20230717,000000,26.99,27.4601,26.7908,26.7908,4826,0
+STCE.US,D,20230718,000000,26.61,27.07,26.5885,26.8304,11318,0
+STCE.US,D,20230719,000000,27.1,27.38,26.95,27.3737,8452,0
+STCE.US,D,20230720,000000,27.31,27.31,26.56,26.59,7287,0
+STCE.US,D,20230721,000000,26.81,26.81,26.43,26.5,2566,0
+STCE.US,D,20230724,000000,26.2,26.375,26.0968,26.25,2695,0
+STCE.US,D,20230725,000000,26.6001,26.81,26.2084,26.2084,4748,0
+STCE.US,D,20230726,000000,26.28,26.78,26.28,26.6599,3590,0
+STCE.US,D,20230727,000000,27.24,27.24,25.89,25.89,3682,0
+STCE.US,D,20230728,000000,26.28,26.58,26.28,26.4864,4057,0
+STCE.US,D,20230731,000000,26.78,27.18,26.78,27.0565,5671,0
+STCE.US,D,20230801,000000,26.67,26.67,25.9332,26.4629,6884,0
+STCE.US,D,20230802,000000,26.19,26.46,25.57,25.8221,7750,0
+STCE.US,D,20230803,000000,25.48,25.74,25.39,25.5504,2762,0
+STCE.US,D,20230804,000000,25.66,25.66,24.8158,24.8158,5785,0
+STCE.US,D,20230807,000000,24.97,24.97,24.1504,24.5835,4115,0
+STCE.US,D,20230808,000000,24.67,24.955,24.36,24.8405,4109,0
+STCE.US,D,20230809,000000,24.25,24.3,24.0763,24.0763,1996,0
+STCE.US,D,20230810,000000,24.27,24.27,23.8292,23.8292,3685,0
+STCE.US,D,20230811,000000,23.69,24.14,23.69,23.9084,2355,0
+STCE.US,D,20230814,000000,23.69,23.8106,23.2,23.7044,10564,0
+STCE.US,D,20230815,000000,23.59,23.59,22.9359,22.9359,6473,0
+STCE.US,D,20230816,000000,22.9,22.9,22.5199,22.6326,4379,0
+STCE.US,D,20230817,000000,22.54,22.54,21.769,21.769,6251,0
+STCE.US,D,20230818,000000,21.09,21.501,21.09,21.3978,7210,0
+STCE.US,D,20230821,000000,21.48,21.48,21.02,21.37,3651,0
+STCE.US,D,20230822,000000,21.55,21.55,21.0333,21.0333,3061,0
+STCE.US,D,20230823,000000,21.07,21.72,21.07,21.6625,3000,0
+STCE.US,D,20230824,000000,21.36,21.36,20.9044,20.9044,3936,0
+STCE.US,D,20230825,000000,20.8572,21,20.6399,20.958,4462,0
+STCE.US,D,20230828,000000,21.15,21.19,21.06,21.0811,1249,0
+STCE.US,D,20230829,000000,21.09,22.8,21.09,22.7937,4552,0
+STCE.US,D,20230830,000000,22.59,22.695,22.41,22.6758,6378,0
+STCE.US,D,20230831,000000,22.67,22.67,22.0997,22.0997,2401,0
+STCE.US,D,20230901,000000,22.24,22.24,21.933,21.9577,4511,0
+STCE.US,D,20230905,000000,21.88,21.88,21.76,21.8085,2919,0
+STCE.US,D,20230906,000000,21.7,21.7138,21.6215,21.6215,839,0
+STCE.US,D,20230907,000000,21.34,21.73,21.15,21.7013,2912,0
+STCE.US,D,20230908,000000,21.59,21.59,21.17,21.2844,4865,0
+STCE.US,D,20230911,000000,21.29,21.3838,20.9519,20.9829,2002,0
+STCE.US,D,20230912,000000,21.23,21.69,21.15,21.1694,7079,0
+STCE.US,D,20230913,000000,20.98,20.997,20.9446,20.9446,1547,0
+STCE.US,D,20230914,000000,21.4003,21.42,21.3676,21.3676,1254,0
+STCE.US,D,20230915,000000,21.26,21.26,21.077,21.077,1031,0
+STCE.US,D,20230918,000000,21.37,21.37,21.03,21.0345,4208,0
+STCE.US,D,20230919,000000,21.03,21.03,20.6839,20.6839,1331,0
+STCE.US,D,20230920,000000,20.73,20.8,20.2849,20.2849,7439,0
+STCE.US,D,20230921,000000,19.86,19.86,19.6582,19.753,3440,0
+STCE.US,D,20230922,000000,19.82,19.82,19.34,19.3589,3175,0
+STCE.US,D,20230925,000000,19.17,19.48,19.17,19.4445,5344,0
+STCE.US,D,20230926,000000,19.22,19.49,19.0658,19.0745,1565,0
+STCE.US,D,20230927,000000,19.31,19.31,18.92,19.0696,3386,0
+STCE.US,D,20230928,000000,19.03,19.845,19.03,19.5112,2551,0
+STCE.US,D,20230929,000000,19.64,19.64,19.37,19.382,4472,0
+STCE.US,D,20231002,000000,19.9,19.9,19.345,19.4098,6302,0
+STCE.US,D,20231003,000000,19.19,19.19,18.4199,18.4451,2762,0
+STCE.US,D,20231004,000000,18.49,18.82,18.33,18.8199,2466,0
+STCE.US,D,20231005,000000,19,19.11,18.8097,19.0186,2839,0
+STCE.US,D,20231006,000000,18.79,19.7919,18.79,19.7723,6522,0
+STCE.US,D,20231009,000000,19.55,19.8424,19.29,19.8421,1970,0
+STCE.US,D,20231010,000000,20,20.36,20,20.0231,4305,0
+STCE.US,D,20231011,000000,19.93,19.93,19.4962,19.6683,2183,0
+STCE.US,D,20231012,000000,19.42,19.53,19.203,19.203,2408,0
+STCE.US,D,20231013,000000,19.24,19.24,18.795,18.8624,4275,0
+STCE.US,D,20231016,000000,19.53,19.76,19.3,19.5275,7268,0
+STCE.US,D,20231017,000000,19.24,20.02,19.24,19.8374,3833,0
+STCE.US,D,20231018,000000,19.64,19.8,19.0434,19.11,2961,0
+STCE.US,D,20231019,000000,19.18,19.3401,18.98,18.98,2686,0
+STCE.US,D,20231020,000000,19.2,19.39,18.9891,18.9891,3786,0
+STCE.US,D,20231023,000000,19.21,20.1,19.21,19.73,8748,0
+STCE.US,D,20231024,000000,20.9,21.38,20.58,20.76,10838,0
+STCE.US,D,20231025,000000,20.66,20.66,20.241,20.2981,3154,0
+STCE.US,D,20231026,000000,20.21,20.4662,19.7738,19.9,3652,0
+STCE.US,D,20231027,000000,20.13,20.13,19.5068,19.5068,2108,0
+STCE.US,D,20231030,000000,19.94,20.01,19.6599,19.7119,9010,0
+STCE.US,D,20231031,000000,19.75,20.0047,19.7499,20.0047,1608,0
+STCE.US,D,20231101,000000,20.1284,20.2199,19.945,20.209,2761,0
+STCE.US,D,20231102,000000,20.7,21.39,20.68,21.39,5544,0
+STCE.US,D,20231103,000000,21.5,21.89,21.4999,21.585,2344,0
+STCE.US,D,20231106,000000,21.81,21.81,21.165,21.3761,4029,0
+STCE.US,D,20231107,000000,21.24,21.5724,21.1478,21.5724,2581,0
+STCE.US,D,20231108,000000,21.43,21.43,20.999,21.1,4706,0
+STCE.US,D,20231109,000000,21.82,22.4299,21.19,21.22,8021,0
+STCE.US,D,20231110,000000,21.42,21.42,21.225,21.3927,2254,0
+STCE.US,D,20231113,000000,21.18,21.2876,20.75,21.11,3284,0
+STCE.US,D,20231114,000000,21.45,21.5001,21.055,21.23,3210,0
+STCE.US,D,20231115,000000,21.45,22.24,21.4499,22.12,8202,0
+STCE.US,D,20231116,000000,21.74,21.84,21.2297,21.39,4865,0
+STCE.US,D,20231117,000000,21.53,21.75,21.465,21.69,7799,0
+STCE.US,D,20231120,000000,21.86,22.42,21.86,22.36,5431,0
+STCE.US,D,20231121,000000,21.8999,22.16,21.8238,22.045,7359,0
+STCE.US,D,20231122,000000,22.11,22.5752,22.03,22.5752,3430,0
+STCE.US,D,20231124,000000,22.65,23.15,22.55,23.0775,7935,0
+STCE.US,D,20231127,000000,22.71,23.32,22.71,23.0491,10539,0
+STCE.US,D,20231128,000000,23.35,24.15,23.27,24.15,7799,0
+STCE.US,D,20231129,000000,24.32,24.56,24.08,24.3153,8136,0
+STCE.US,D,20231130,000000,24.32,24.43,23.855,23.9036,7331,0
+STCE.US,D,20231201,000000,24.01,25.7113,23.93,25.7113,9358,0
+STCE.US,D,20231204,000000,27,27.3345,26.2,26.7972,22264,0
+STCE.US,D,20231205,000000,26.76,27.83,26.72,27.1868,22770,0
+STCE.US,D,20231206,000000,27.52,27.61,26.8782,26.9222,12051,0
+STCE.US,D,20231207,000000,26.39,27.1923,26.34,27.01,17569,0
+STCE.US,D,20231208,000000,27,28.56,27,28.56,44529,0
+STCE.US,D,20231211,000000,27.34,27.51,26.54,26.75,18470,0
+STCE.US,D,20231212,000000,27.02,27.0896,26.75,26.94,6428,0
+STCE.US,D,20231213,000000,27.0099,28.7401,26.73,28.7401,8278,0
+STCE.US,D,20231214,000000,29,29.77,28.91,29.5691,18913,0
+STCE.US,D,20231215,000000,29.25,29.43,28.965,29.332,6749,0
+STCE.US,D,20231218,000000,28.94,30.17,28.91,30.04,13148,0
+STCE.US,D,20231219,000000,30.43,31.36,30.2,30.7643,16596,0
+STCE.US,D,20231220,000000,31.63,32.0827,30.4957,30.4957,27992,0
+STCE.US,D,20231221,000000,31.29,31.8396,30.66,31.7744,13555,0
+STCE.US,D,20231222,000000,31.95,33.27,31.7235,32.82,24821,0
+STCE.US,D,20231226,000000,32.47,32.9739,32.03,32.9739,28649,0
+STCE.US,D,20231227,000000,33.56,35.38,33.12,35.245,28833,0
+STCE.US,D,20231228,000000,34.43,34.9459,33.98,34.2672,21247,0
+STCE.US,D,20231229,000000,34.69,34.72,31.5199,31.7685,28492,0
+STCE.US,D,20240102,000000,33.43,33.81,31.05,31.25,32691,0
+STCE.US,D,20240103,000000,29.49,30.75,29.17,30.34,22380,0
+STCE.US,D,20240104,000000,30.66,31.4999,30.2,31.157,11123,0
+STCE.US,D,20240105,000000,30.8,30.8,29.885,30.17,12489,0
+STCE.US,D,20240108,000000,30.55,31.32,29.22,31.18,16940,0
+STCE.US,D,20240109,000000,30.84,31.135,30.58,30.64,17994,0
+STCE.US,D,20240110,000000,30.14,31.24,29.61,30.43,17055,0
+STCE.US,D,20240111,000000,31.62,32,28.38,28.8662,60426,0
+STCE.US,D,20240112,000000,28.48,28.48,27.14,27.16,31725,0
+STCE.US,D,20240116,000000,26.82,27.035,26.24,26.4267,26849,0
+STCE.US,D,20240117,000000,26.08,26.2049,25.855,26.2049,14719,0
+STCE.US,D,20240118,000000,26.28,26.429,25.2911,25.38,14069,0
+STCE.US,D,20240119,000000,25.5,25.61,24.636,25.61,13346,0
+STCE.US,D,20240122,000000,25.52,26.4799,25.5,25.9596,18359,0
+STCE.US,D,20240123,000000,25.46,25.8,25.46,25.57,10642,0
+STCE.US,D,20240124,000000,26.02,26.05,25.26,25.2691,12967,0
+STCE.US,D,20240125,000000,25.47,25.579,25.2599,25.5196,9386,0
+STCE.US,D,20240126,000000,26.07,26.79,26.01,26.58,22216,0
+STCE.US,D,20240129,000000,26.84,28.02,26.66,27.54,32482,0
+STCE.US,D,20240130,000000,27.54,27.7176,27.01,27.09,11942,0
+STCE.US,D,20240131,000000,26.59,27.1901,26.352,26.352,6504,0
+STCE.US,D,20240201,000000,26.46,26.895,25.9523,26.7354,6975,0
+STCE.US,D,20240202,000000,26.45,26.89,26.41,26.6978,10261,0
+STCE.US,D,20240205,000000,26.66,26.66,25.6773,25.71,9296,0
+STCE.US,D,20240206,000000,25.63,26.22,25.4518,26.22,9462,0
+STCE.US,D,20240207,000000,26.28,26.72,25.69,26.6911,5235,0
+STCE.US,D,20240208,000000,27.38,28.4984,26.7,28.4984,16055,0
+STCE.US,D,20240209,000000,30.1,31.16,29.71,30.95,36913,0
+STCE.US,D,20240212,000000,31.07,33.3089,31.07,33.07,23957,0
+STCE.US,D,20240213,000000,31.12,32.25,30.7874,31.99,22628,0
+STCE.US,D,20240214,000000,34.37,34.85,33.41,34.7841,21733,0
+STCE.US,D,20240215,000000,35.35,35.91,33.89,34.18,17248,0
+STCE.US,D,20240216,000000,34.74,35.1,33.975,34.46,17361,0
+STCE.US,D,20240220,000000,34.5,34.5,32.27,33.3159,16886,0
+STCE.US,D,20240221,000000,32.16,32.63,31.75,31.9215,15105,0
+STCE.US,D,20240222,000000,32.52,33.5982,32.33,33.34,14428,0
+STCE.US,D,20240223,000000,33.12,33.35,32.54,33.02,10909,0
+STCE.US,D,20240226,000000,33.06,36.91,33.06,36.52,26515,0
+STCE.US,D,20240227,000000,38.76,40,36.975,37.54,25243,0
+STCE.US,D,20240228,000000,38.68,38.86,36.65,36.83,30097,0
+STCE.US,D,20240229,000000,37.7,37.7,34.925,35.7898,23283,0
+STCE.US,D,20240301,000000,35.96,36.7017,34.77,36.7017,17923,0
+STCE.US,D,20240304,000000,38.1,38.73,36.7601,37.26,37008,0
+STCE.US,D,20240305,000000,36.93,37.21,34.5254,34.5254,26452,0
+STCE.US,D,20240306,000000,36.09,36.9919,35.2785,36.39,27304,0
+STCE.US,D,20240307,000000,36.6,36.94,35.86,36.86,38146,0
+STCE.US,D,20240308,000000,37.17,39.71,37.1,38.68,31508,0
+STCE.US,D,20240311,000000,39.92,39.92,37.05,37.21,62829,0
+STCE.US,D,20240312,000000,37.59,37.61,36.3,37.46,35999,0
+STCE.US,D,20240313,000000,37.73,38.97,37.41,38.37,36280,0
+STCE.US,D,20240314,000000,37.89,38.03,35.744,36.79,29534,0
+STCE.US,D,20240315,000000,35.71,38.1142,35.71,37.96,19266,0
+STCE.US,D,20240318,000000,37.64,37.98,36.5855,37.13,17017,0
+STCE.US,D,20240319,000000,35.67,36.45,34.48,36.33,40052,0
+STCE.US,D,20240320,000000,36.37,38.93,35.95,38.9218,13549,0
+STCE.US,D,20240321,000000,39.34,40.2,38.78,39.47,27378,0
+STCE.US,D,20240322,000000,38.78,38.9,38.02,38.15,18647,0
+STCE.US,D,20240325,000000,38.97,41.12,38.9,40.98,30131,0
+STCE.US,D,20240326,000000,41.21,41.39,40.3,40.72,14064,0
+STCE.US,D,20240327,000000,41.59,41.64,40.2201,40.8772,23921,0
+STCE.US,D,20240328,000000,41.33,41.82,40.05,40.14,21660,0
+STCE.US,D,20240401,000000,39.95,39.95,38.34,38.7173,39683,0
+STCE.US,D,20240402,000000,38.3,39.49,36.4601,37.3112,16055,0
+STCE.US,D,20240403,000000,37.13,38.16,37.13,37.5117,10010,0
+STCE.US,D,20240404,000000,38.25,38.58,36.83,36.9,13487,0
+STCE.US,D,20240405,000000,36.25,37.245,36,36,31256,0
+STCE.US,D,20240408,000000,37.45,37.71,36.26,36.6377,18090,0
+STCE.US,D,20240409,000000,36.37,36.39,35.46,35.91,13198,0
+STCE.US,D,20240410,000000,35,36.15,34.9,36.1057,13006,0
+STCE.US,D,20240411,000000,36.21,36.5118,35.6,36.5118,18461,0
+STCE.US,D,20240412,000000,36.07,36.15,34.6238,34.95,12930,0
+STCE.US,D,20240415,000000,35.1,35.1678,33.22,33.25,17729,0
+STCE.US,D,20240416,000000,32.92,32.92,32.14,32.55,14848,0
+STCE.US,D,20240417,000000,32.89,32.89,31.7499,32.3,10870,0
+STCE.US,D,20240418,000000,32.53,33.445,32.24,32.85,6732,0
+STCE.US,D,20240419,000000,33.18,33.4609,32.81,33.03,13822,0
+STCE.US,D,20240422,000000,33.83,35.21,33.62,35.21,12350,0
+STCE.US,D,20240423,000000,34.99,36.5799,34.99,36.18,9878,0
+STCE.US,D,20240424,000000,36.21,36.55,35.42,35.44,24224,0
+STCE.US,D,20240425,000000,34.39,35.1408,32.53,35.08,18861,0
+STCE.US,D,20240426,000000,35.01,35.68,34.87,35.6554,12454,0
+STCE.US,D,20240429,000000,35.1,35.1,34.4,34.6424,11333,0
+STCE.US,D,20240430,000000,33.81,33.96,32.42,32.4228,9272,0
+STCE.US,D,20240501,000000,31.86,33.21,31.5004,32.15,14429,0
+STCE.US,D,20240502,000000,32.78,33.45,32.22,33.45,10282,0
+STCE.US,D,20240503,000000,34.34,34.671,33.98,34.2529,7288,0
+STCE.US,D,20240506,000000,34.87,35.74,34.87,35.48,32097,0
+STCE.US,D,20240507,000000,35.2,35.23,34.21,34.32,11334,0
+STCE.US,D,20240508,000000,33.7,34.1804,33.46,34.122,5287,0
+STCE.US,D,20240509,000000,34.02,34.542,33.88,34.4693,4455,0
+STCE.US,D,20240510,000000,34.9,34.9,33.1307,33.1307,5313,0
+STCE.US,D,20240513,000000,34,34.73,33.1401,34.19,21284,0
+STCE.US,D,20240514,000000,36.01,36.32,35,35.5455,13497,0
+STCE.US,D,20240515,000000,36.26,37.15,35.3,37.1,7771,0
+STCE.US,D,20240516,000000,36.58,36.6,35.71,35.7117,8751,0
+STCE.US,D,20240517,000000,36.14,36.5899,35.68,36.0731,11279,0
+STCE.US,D,20240520,000000,36.25,37.97,35.91,37.91,9551,0
+STCE.US,D,20240521,000000,37.87,38.08,37.3049,37.4231,26275,0
+STCE.US,D,20240522,000000,37.44,38.2585,37.16,37.3363,6887,0
+STCE.US,D,20240523,000000,37.69,37.69,35.78,35.97,13872,0
+STCE.US,D,20240524,000000,36.13,37.52,36.13,37.52,21077,0
+STCE.US,D,20240528,000000,37.6,38.2648,37.115,37.7162,10444,0
+STCE.US,D,20240529,000000,37.13,37.315,36.85,36.8597,7188,0
+STCE.US,D,20240530,000000,37.26,37.8,36.44,36.59,8719,0
+STCE.US,D,20240531,000000,37.09,37.09,35.25,36.23,5799,0
+STCE.US,D,20240603,000000,37.76,37.99,36.855,37.1,7079,0
+STCE.US,D,20240604,000000,36.93,38.0882,36.93,37.5648,8361,0
+STCE.US,D,20240605,000000,37.96,38.55,37.5446,38.54,12530,0
+STCE.US,D,20240606,000000,38.53,39.51,38.38,39.2504,13629,0
+STCE.US,D,20240607,000000,39.26,39.65,37.5,37.5,14568,0
+STCE.US,D,20240610,000000,37.46,38.05,37.46,37.7852,16987,0
+STCE.US,D,20240611,000000,37.05,37.84,36.11,37.8244,7314,0
+STCE.US,D,20240612,000000,38.7,39.6,38.691,38.691,14120,0
+STCE.US,D,20240613,000000,38.66,39.1,38.1,38.64,9149,0
+STCE.US,D,20240614,000000,38.74,38.94,37.88,38.37,13263,0
+STCE.US,D,20240617,000000,38.08,39.1,37.43,38.68,10263,0
+STCE.US,D,20240618,000000,37.96,38.6,37.8,38.38,12768,0
+STCE.US,D,20240620,000000,38.8,39.228,37.94,38.59,158959,0
+STCE.US,D,20240621,000000,37.61,37.61,36.9901,37.3588,170654,0
+STCE.US,D,20240624,000000,36.24,37.04,35.75,36.2385,16661,0
+STCE.US,D,20240625,000000,36.77,37.82,36.51,37.2108,13291,0
+STCE.US,D,20240626,000000,36.96,37.71,36.635,36.66,6585,0
+STCE.US,D,20240627,000000,37.15,37.73,36.84,36.8601,6940,0
+STCE.US,D,20240628,000000,37.01,37.02,36.23,36.36,7924,0
+STCE.US,D,20240701,000000,37,38.15,37,37.964,20321,0
+STCE.US,D,20240702,000000,37.92,38.17,37.67,38.0811,6644,0
+STCE.US,D,20240703,000000,37.51,38.21,37.47,37.9892,6496,0
+STCE.US,D,20240705,000000,36.36,38.3174,35.89,38.3174,23273,0
+STCE.US,D,20240708,000000,38.84,39.12,38.0036,38.1431,12481,0
+STCE.US,D,20240709,000000,38.47,38.47,36.988,36.988,16205,0
+STCE.US,D,20240710,000000,37.42,37.45,36.65,36.7833,12350,0
+STCE.US,D,20240711,000000,37.61,38.07,36.05,36.29,9920,0
+STCE.US,D,20240712,000000,36.56,37.97,36.56,37.8,9195,0
+STCE.US,D,20240715,000000,39.29,41.03,39.2464,40.93,21148,0
+STCE.US,D,20240716,000000,41.23,42.73,40.82,42.6076,17786,0
+STCE.US,D,20240717,000000,41.81,43.2699,41.1,41.6,15775,0
+STCE.US,D,20240718,000000,42.18,42.18,38.96,39.23,13315,0
+STCE.US,D,20240719,000000,39.59,41.4186,39.25,41.24,4640,0
+STCE.US,D,20240722,000000,41.77,42.1,40.6,42.0291,14041,0
+STCE.US,D,20240723,000000,41.73,42.21,40.6769,40.6769,14138,0
+STCE.US,D,20240724,000000,40.9,41.05,38.895,38.94,9366,0
+STCE.US,D,20240725,000000,38.36,38.61,37.2806,37.49,11216,0
+STCE.US,D,20240726,000000,39.13,39.5692,38.4917,38.72,8078,0
+STCE.US,D,20240729,000000,39.86,40.02,37.9,38.049,16081,0
+STCE.US,D,20240730,000000,38.24,38.26,36.7907,37.03,10855,0
+STCE.US,D,20240731,000000,38.23,38.95,37.69,37.72,7728,0
+STCE.US,D,20240801,000000,37.64,38,35.5982,35.9,19909,0
+STCE.US,D,20240802,000000,35.7,35.7845,33.51,33.7178,22069,0
+STCE.US,D,20240805,000000,30.35,32.37,29.1938,32.0953,50387,0
+STCE.US,D,20240806,000000,32.57,32.845,31.6,32.5318,15816,0
+STCE.US,D,20240807,000000,33.37,33.37,31.05,31.15,16395,0
+STCE.US,D,20240808,000000,32.32,33.41,31.9,33.2367,12222,0
+STCE.US,D,20240809,000000,33.22,33.22,32.6761,32.94,11935,0
+STCE.US,D,20240812,000000,32.6,32.72,31.93,32.36,5488,0
+STCE.US,D,20240813,000000,32.48,33.1007,32.42,32.71,8599,0
+STCE.US,D,20240814,000000,32.99,32.99,32.34,32.39,8881,0
+STCE.US,D,20240815,000000,32.88,33.65,32.88,32.985,4645,0
+STCE.US,D,20240816,000000,32.98,33.7,32.98,33.6445,12879,0
+STCE.US,D,20240819,000000,33.81,34.18,33.63,34.18,9713,0
+STCE.US,D,20240820,000000,34.75,34.75,33.45,33.84,47002,0
+STCE.US,D,20240821,000000,33.84,34.78,33.691,34.771,23716,0
+STCE.US,D,20240822,000000,34.78,35,33.96,33.96,10337,0
+STCE.US,D,20240823,000000,34.33,35.7774,34.33,35.7774,4521,0
+STCE.US,D,20240826,000000,35.76,35.76,35.18,35.18,7714,0
+STCE.US,D,20240827,000000,34.81,34.81,34.1001,34.4,5333,0
+STCE.US,D,20240828,000000,34.03,34.15,33,33.2064,7070,0
+STCE.US,D,20240829,000000,33.89,34.5,33.5,33.62,15088,0
+STCE.US,D,20240830,000000,33.91,33.91,33.0299,33.25,8272,0
+STCE.US,D,20240903,000000,33,33.01,31.32,31.45,16514,0
+STCE.US,D,20240904,000000,30.9,31.6586,30.81,31.04,31975,0
+STCE.US,D,20240905,000000,30.96,31.29,30.75,30.8699,9488,0
+STCE.US,D,20240906,000000,31.12,31.12,29.5499,29.642,11540,0
+STCE.US,D,20240909,000000,30.24,31.09,30.24,31.09,6072,0
+STCE.US,D,20240910,000000,31.07,31.7879,30.57,31.7879,15060,0
+STCE.US,D,20240911,000000,31.35,31.95,30.66,31.87,7109,0
+STCE.US,D,20240912,000000,31.99,32.425,31.585,32.18,12610,0
+STCE.US,D,20240913,000000,32.18,33.2,32.18,32.82,14658,0
+STCE.US,D,20240916,000000,32.3,32.68,31.98,32.54,10359,0
+STCE.US,D,20240917,000000,33.05,33.4,32.7,32.9,4118,0
+STCE.US,D,20240918,000000,32.9,33.34,32.565,32.62,6291,0
+STCE.US,D,20240919,000000,34,34,33.24,33.25,20322,0
+STCE.US,D,20240920,000000,33.18,33.33,32.85,33.07,22001,0
+STCE.US,D,20240923,000000,33.29,33.7899,33.29,33.66,24077,0
+STCE.US,D,20240924,000000,33.77,34.85,33.66,34.85,6627,0
+STCE.US,D,20240925,000000,34.85,35.45,34.56,34.56,9887,0
+STCE.US,D,20240926,000000,35.56,36.42,35.1,36.11,10936,0
+STCE.US,D,20240927,000000,36.66,36.6857,36.11,36.4674,10820,0
+STCE.US,D,20240930,000000,35.27,35.905,34.78,35.1097,11747,0
+STCE.US,D,20241001,000000,35.24,35.24,33.172,33.57,10551,0
+STCE.US,D,20241002,000000,33.28,34.3375,33.25,33.9495,6308,0
+STCE.US,D,20241003,000000,33.88,34.0301,33.402,33.97,13680,0
+STCE.US,D,20241004,000000,34.72,35.39,34.3299,35.39,9407,0
+STCE.US,D,20241007,000000,35.56,35.96,34.54,35,11771,0
+STCE.US,D,20241008,000000,34.95,35.311,34.78,34.95,4776,0
+STCE.US,D,20241009,000000,34.91,35.12,34.21,34.21,9019,0
+STCE.US,D,20241010,000000,34.63,34.63,33.675,33.9402,9971,0
+STCE.US,D,20241011,000000,34.27,36.04,34.27,36.04,12794,0
+STCE.US,D,20241014,000000,36.87,37.72,36.47,37.24,32569,0
+STCE.US,D,20241015,000000,37.36,38.34,37.07,37.1957,11607,0
+STCE.US,D,20241016,000000,37.86,38.81,37.22,38.81,16514,0
+STCE.US,D,20241017,000000,38.59,38.6801,37.75,38.14,17457,0
+STCE.US,D,20241018,000000,38.7,40.3582,38.7,40.1814,23944,0
+STCE.US,D,20241021,000000,39.84,40.61,38.81,40.61,16070,0
+STCE.US,D,20241022,000000,40.14,40.5,39.83,40.49,11345,0
+STCE.US,D,20241023,000000,39.71,39.8001,38.1573,38.97,18067,0
+STCE.US,D,20241024,000000,39.58,40.58,39.55,40.1921,12100,0
+STCE.US,D,20241025,000000,40.38,40.88,39.5301,39.64,19401,0
+STCE.US,D,20241028,000000,40.66,42.89,40.66,42.66,14919,0
+STCE.US,D,20241029,000000,43.54,44,42.39,42.69,26727,0
+STCE.US,D,20241030,000000,41.64,42.6938,40.085,41.9561,14760,0
+STCE.US,D,20241031,000000,41.41,41.41,38.92,38.93,25254,0
+STCE.US,D,20241101,000000,39.25,40.21,38.4337,38.5,23025,0
+STCE.US,D,20241104,000000,38.11,38.16,37.38,37.5141,15468,0
+STCE.US,D,20241105,000000,38.29,39.3646,38.29,39.08,13298,0
+STCE.US,D,20241106,000000,42.86,44.93,42.31,44.81,73379,0
+STCE.US,D,20241107,000000,44.29,46.29,44.15,45.7191,44503,0
+STCE.US,D,20241108,000000,45.75,46.385,45.15,46.32,45482,0
+STCE.US,D,20241111,000000,50,53.62,49.93,53.13,122480,0
+STCE.US,D,20241112,000000,51.77,53.5,51.0599,53.3,89087,0
+STCE.US,D,20241113,000000,53.5,55.36,49.11,49.45,80593,0
+STCE.US,D,20241114,000000,50.57,50.8599,47.76,47.96,48773,0
+STCE.US,D,20241115,000000,48.43,49.37,47.5,49.25,54671,0
+STCE.US,D,20241118,000000,48.94,51.14,48.3013,49.92,64947,0
+STCE.US,D,20241119,000000,50.09,51.86,49.15,51.53,55538,0
+STCE.US,D,20241120,000000,53.17,53.85,51.45,52.21,83765,0
+STCE.US,D,20241121,000000,54.96,55.42,49.12,49.67,116416,0
+STCE.US,D,20241122,000000,49.5,53.14,48.86,52.38,83198,0
+STCE.US,D,20241125,000000,53.2,53.56,50.215,51.78,101061,0
+STCE.US,D,20241126,000000,50.5,51.0566,48.06,48.46,62366,0
+STCE.US,D,20241127,000000,50.22,52.84,50.1311,52.58,54190,0
+STCE.US,D,20241129,000000,53.66,56.02,53.3701,53.48,82033,0
+STCE.US,D,20241202,000000,53.9,54.22,51.91,52.37,80159,0
+STCE.US,D,20241203,000000,51.3,53.0447,50.9,52.2,37289,0
+STCE.US,D,20241204,000000,52.57,55.4,52.23,55.33,68765,0
+STCE.US,D,20241205,000000,58.17,58.94,54.39,54.45,129879,0
+STCE.US,D,20241206,000000,55.71,58.83,55.39,57.63,129504,0
+STCE.US,D,20241209,000000,57.79,57.79,53.88,53.91,117680,0
+STCE.US,D,20241210,000000,54.33,54.46,51.64,52.19,75275,0
+STCE.US,D,20241211,000000,53.57,55.05,52.93,54.09,75719,0
+STCE.US,D,20241212,000000,55.25,56.46,53.59,53.77,64839,0
+STCE.US,D,20241213,000000,54.19,54.7005,52.69,53.32,73877,0
+STCE.US,D,20241216,000000,54.49,58.01,54.06,55.95,130040,0
+STCE.US,D,20241217,000000,56.59,56.73,53.94,54.72,85451,0
+STCE.US,D,20241218,000000,54.5,54.93,48.86,49.68,141638,0
+STCE.US,D,20241219,000000,51.33,51.63,47.21,47.36,242989,0
+STCE.US,D,20241220,000000,46.575,49.0987,46.391,48.86,209659,0
+STCE.US,D,20241223,000000,48.75,48.75,46.3101,47.13,43780,0
+STCE.US,D,20241224,000000,48.31,50.4451,47.8013,49.69,43990,0
+STCE.US,D,20241226,000000,48.3,49.73,48.3,49.22,55669,0
+STCE.US,D,20241227,000000,49.1927,49.28,47.1,47.42,66626,0
+STCE.US,D,20241230,000000,46.51,46.78,44.63,45.69,78795,0
+STCE.US,D,20241231,000000,46.57,46.94,44.5,44.78,72654,0
+STCE.US,D,20250102,000000,45.97,47.3,45.17,46.43,82185,0
+STCE.US,D,20250103,000000,46.49,50.43,46.45,50.41,76109,0
+STCE.US,D,20250106,000000,51.12,52.255,50.62,51.7,111823,0
+STCE.US,D,20250107,000000,51.4,51.76,48.25,48.74,115104,0
+STCE.US,D,20250108,000000,47.55,48.27,46.02,47.22,97697,0
+STCE.US,D,20250110,000000,47.27,47.27,45.1,46.68,75822,0
+STCE.US,D,20250113,000000,45,45.6,44.11,45.58,92177,0
+STCE.US,D,20250114,000000,47.3986,47.95,46.41,47.01,56057,0
+STCE.US,D,20250115,000000,49,50.17,48.36,49.58,79825,0
+STCE.US,D,20250116,000000,49.2,50.4,48.78,50.05,74333,0
+STCE.US,D,20250117,000000,51.55,52.953,51.0806,51.38,112724,0
+STCE.US,D,20250121,000000,52.04,52.14,49.18,51.04,141950,0
+STCE.US,D,20250122,000000,51.07,51.83,49.88,51.41,103604,0
+STCE.US,D,20250123,000000,50.37,52.71,50.37,51.34,133977,0
+STCE.US,D,20250124,000000,52,54.02,51.61,52.35,105147,0
+STCE.US,D,20250127,000000,49.0038,49.32,44.228,45.54,193494,0
+STCE.US,D,20250128,000000,46.35,46.41,44.97,45.81,81674,0
+STCE.US,D,20250129,000000,45.82,46.9,45.29,46.49,55415,0
+STCE.US,D,20250130,000000,47.98,48.69,47.42,48.3,49216,0
+STCE.US,D,20250131,000000,48.74,50.01,47.92,48.24,49781,0
+STCE.US,D,20250203,000000,45.32,48.75,45,48.39,110725,0
+STCE.US,D,20250204,000000,47.82,48.56,47.65,48.12,43079,0
+STCE.US,D,20250205,000000,48.73,48.93,47.7308,47.9,69449,0
+STCE.US,D,20250206,000000,48.59,49.53,47.29,47.9,80455,0
+STCE.US,D,20250207,000000,48.98,50.33,48.4,48.67,137617,0
+STCE.US,D,20250210,000000,49.04,49.52,48.87,49.09,89854,0
+STCE.US,D,20250211,000000,48.6,49.02,47.17,47.19,57269,0
+STCE.US,D,20250212,000000,46.3206,48.21,46.3206,47.99,68221,0
+STCE.US,D,20250213,000000,48.2,49.58,47.73,49.53,90479,0
+STCE.US,D,20250214,000000,49.47,49.93,49.165,49.585,47742,0
+STCE.US,D,20250218,000000,49.63,49.69,48.22,48.55,84035,0
+STCE.US,D,20250219,000000,48.91,49.19,48.06,48.2,31736,0
+STCE.US,D,20250220,000000,48.628,48.628,46.57,47.62,88728,0
+STCE.US,D,20250221,000000,48.14,48.55,44.25,44.26,121652,0
+STCE.US,D,20250224,000000,44.54,44.54,41.71,42.37,53764,0
+STCE.US,D,20250225,000000,40.681,41.17,38.05,38.94,84477,0
+STCE.US,D,20250226,000000,39.06,40.18,38.87,39.33,60678,0
+STCE.US,D,20250227,000000,40.91,41.58,38.5,38.56,29348,0
+STCE.US,D,20250228,000000,38.24,40.05,37.8106,39.88,91528,0
+STCE.US,D,20250303,000000,42.28,42.75,37.9605,38.35,140347,0
+STCE.US,D,20250304,000000,37.14,39.27,35.7985,38.08,115971,0
+STCE.US,D,20250305,000000,38.42,39.95,37.93,39.93,54993,0
+STCE.US,D,20250306,000000,38.45,39.4062,37.5605,38,28798,0
+STCE.US,D,20250307,000000,37.63,38.9,36.85,38.58,34999,0
+STCE.US,D,20250310,000000,37,37,33.783,34.34,64716,0
+STCE.US,D,20250311,000000,34.62,35.6993,33.87,35.42,32545,0
+STCE.US,D,20250312,000000,36.45,36.45,34.8365,35.85,47622,0
+STCE.US,D,20250313,000000,35.74,35.81,34.275,34.47,25299,0
+STCE.US,D,20250314,000000,35.43,36.295,35.1,36.16,34819,0
+STCE.US,D,20250317,000000,35.7,36.975,35.65,36.64,24411,0
+STCE.US,D,20250318,000000,36,36.1,35.1072,35.15,48738,0
+STCE.US,D,20250319,000000,35.5,37.295,35.5,36.77,23053,0
+STCE.US,D,20250320,000000,36.36,37.1216,36.31,36.54,15063,0
+STCE.US,D,20250321,000000,35.87,36.4,35.48,36.33,20258,0
+STCE.US,D,20250324,000000,37.58,39.34,37.31,39.34,33193,0
+STCE.US,D,20250325,000000,39.08,39.15,38.1601,38.56,14651,0
+STCE.US,D,20250326,000000,38.27,38.29,36.0796,36.39,9882,0
+STCE.US,D,20250327,000000,35.79,36.375,35.4389,35.49,21076,0
+STCE.US,D,20250328,000000,34.92,35.04,33.29,33.48,37379,0
+STCE.US,D,20250331,000000,32.45,32.8,31.69,32.71,32370,0
+STCE.US,D,20250401,000000,32.76,34.28,32.11,34.22,25473,0
+STCE.US,D,20250402,000000,33.36,35.4,33.36,35.37,24825,0
+STCE.US,D,20250403,000000,32.49,33.24,32.2574,32.44,37038,0
+STCE.US,D,20250404,000000,31.37,31.6,28.693,30.87,58145,0
+STCE.US,D,20250407,000000,28.41,32.6102,28.07,30.7192,154130,0
+STCE.US,D,20250408,000000,32.18,32.28,28.84,28.9971,41315,0
+STCE.US,D,20250409,000000,29.075,33.74,28.68,33.19,108719,0
+STCE.US,D,20250410,000000,32.24,32.24,30.09,31.04,35522,0
+STCE.US,D,20250411,000000,31.45,32.51,31.08,32.46,41305,0
+STCE.US,D,20250414,000000,33.53,33.67,32.43,32.93,37798,0
+STCE.US,D,20250415,000000,32.84,32.92,31.445,31.79,28241,0
+STCE.US,D,20250416,000000,31.16,31.765,30.9,31.43,12851,0
+STCE.US,D,20250417,000000,31.67,32.06,31.0859,32.06,14587,0
+STCE.US,D,20250421,000000,32.24,32.44,31.3101,31.47,18253,0
+STCE.US,D,20250422,000000,32.3,34.7904,32.26,34.43,69465,0
+STCE.US,D,20250423,000000,36.09,36.35,35.1933,35.39,65413,0
+STCE.US,D,20250424,000000,35.28,36.54,35.25,36.54,17443,0
+STCE.US,D,20250425,000000,36.69,37.705,36.58,37.3,31700,0
+STCE.US,D,20250428,000000,37.61,37.63,35.81,36.88,19774,0
+STCE.US,D,20250429,000000,36.99,37.2,36.58,36.88,16456,0
+STCE.US,D,20250430,000000,35.83,36.29,34.92,36.18,39310,0
+STCE.US,D,20250501,000000,36.91,38.18,36.77,37.47,15014,0
+STCE.US,D,20250502,000000,37.9199,39.08,37.72,38.45,28167,0
+STCE.US,D,20250505,000000,37.57,37.57,36.84,37.07,20712,0
+STCE.US,D,20250506,000000,36.53,37.52,36.33,37.41,12446,0
+STCE.US,D,20250507,000000,37.7,37.8,37.3202,37.68,24725,0
+STCE.US,D,20250508,000000,39.18,40.51,38.77,39.83,19469,0
+STCE.US,D,20250509,000000,40.03,41.29,39.36,40.08,24799,0
+STCE.US,D,20250512,000000,42,42.1599,40.75,41.29,38687,0
+STCE.US,D,20250513,000000,42.29,43.306,41.751,43.23,34182,0
+STCE.US,D,20250514,000000,43.269,43.47,42.638,42.75,26410,0
+STCE.US,D,20250515,000000,41.94,42.2,40.5979,41.73,23157,0
+STCE.US,D,20250516,000000,42.15,44.73,41.97,44.54,29068,0
+STCE.US,D,20250519,000000,43.35,45.2901,43.27,45.1,23139,0
+STCE.US,D,20250520,000000,44.95,45,43.8,44.72,13375,0
+STCE.US,D,20250521,000000,44.04,46.18,43.71,44.22,36087,0
+STCE.US,D,20250522,000000,45.57,46.39,44.69,45.16,29136,0
+STCE.US,D,20250523,000000,43.49,44.22,43.27,43.8,22443,0
+STCE.US,D,20250527,000000,44.64,45.03,44.19,44.82,17364,0
+STCE.US,D,20250528,000000,44.28,44.39,42.73,42.78,17775,0
+STCE.US,D,20250529,000000,43.45,43.61,42.16,42.2,16306,0
+STCE.US,D,20250530,000000,41.35,41.82,40.85,41.38,19817,0
+STCE.US,D,20250602,000000,41.69,42.3,41.2,42.14,17846,0
+STCE.US,D,20250603,000000,42.51,43.61,42.1301,43.5,24791,0
+STCE.US,D,20250604,000000,43.31,45.01,43.31,45.01,21844,0
+STCE.US,D,20250605,000000,45.17,45.72,42.98,43.19,23739,0
+STCE.US,D,20250606,000000,45.49,46.0807,44.11,45.613,22706,0
+STCE.US,D,20250609,000000,46.57,46.58,45.36,46.34,36413,0
+STCE.US,D,20250610,000000,46.8,46.96,45.84,46.37,25960,0
+STCE.US,D,20250611,000000,45.95,46.48,45.45,45.84,12553,0
+STCE.US,D,20250612,000000,44.92,46.17,44.82,45.12,14066,0
+STCE.US,D,20250613,000000,44.13,44.84,43.315,43.69,19135,0
+STCE.US,D,20250616,000000,44.54,45.4697,44.27,45.37,25794,0
+STCE.US,D,20250617,000000,44.7,44.7,42.9,43.5,28394,0
+STCE.US,D,20250618,000000,43.08,44.54,42.85,44.1317,18615,0
+STCE.US,D,20250620,000000,45.17,45.23,43.73,44.07,29258,0
+STCE.US,D,20250623,000000,43.1,43.83,41.56,43.46,152486,0
+STCE.US,D,20250624,000000,44.46,46.07,44.4595,46.07,21748,0
+STCE.US,D,20250625,000000,47.01,47.13,45.8911,46.1,16263,0
+STCE.US,D,20250626,000000,45.76,48.23,45.44,48.02,32301,0
+STCE.US,D,20250627,000000,48.29,48.91,47.34,48.02,22297,0
+STCE.US,D,20250630,000000,48.89,50.2045,48.59,50.05,48575,0
+STCE.US,D,20250701,000000,49.2481,51,49.19,50,69257,0
+STCE.US,D,20250702,000000,51.01,53.92,50.88,53.92,36112,0
+STCE.US,D,20250703,000000,54.31,56.03,54.3071,55.08,31847,0
+STCE.US,D,20250707,000000,54.4,54.46,51.77,53.81,57363,0
+STCE.US,D,20250708,000000,55.32,56.1,53.735,53.85,23952,0
+STCE.US,D,20250709,000000,54.63,55.0724,53.06,55.04,35564,0
+STCE.US,D,20250710,000000,54.68,56.4799,54.33,55.89,38509,0
+STCE.US,D,20250711,000000,57.2799,57.29,54.73,54.92,69273,0
+STCE.US,D,20250714,000000,56.02,58.1764,55.77,56.17,79196,0
+STCE.US,D,20250715,000000,55.6663,55.96,54.5,54.92,62766,0
+STCE.US,D,20250716,000000,56,57.34,55.97,57.07,87763,0
+STCE.US,D,20250717,000000,56.84,58.7639,56.39,58.41,77062,0
+STCE.US,D,20250718,000000,59.4,60.66,57.165,58.39,74845,0
+STCE.US,D,20250721,000000,59.48,61.7,57.74,57.8,129280,0
+STCE.US,D,20250722,000000,58.78,59.6503,56.5,59.44,62917,0
+STCE.US,D,20250723,000000,58.9981,59.24,57.41,58.98,73329,0
+STCE.US,D,20250724,000000,59.22,59.84,58.43,58.78,50228,0
+STCE.US,D,20250725,000000,58.2,58.32,56.82,57.77,47041,0
+STCE.US,D,20250728,000000,58.365,58.56,56.255,56.73,66202,0
+STCE.US,D,20250729,000000,56.51,56.84,53.72,54.45,68883,0
+STCE.US,D,20250730,000000,55.1,55.39,53.5,54.33,79906,0
+STCE.US,D,20250731,000000,55.28,56.3172,54.8,54.83,28515,0
+STCE.US,D,20250801,000000,52,52.6817,50.41,51.31,69340,0
+STCE.US,D,20250804,000000,51.9,53.89,51.5,53.89,35165,0
+STCE.US,D,20250805,000000,53.5,53.58,51.96,53.15,31082,0
+STCE.US,D,20250806,000000,52.92,54.48,52.67,54.48,31541,0
+STCE.US,D,20250807,000000,55.3,56.1,53.43,54.16,53118,0
+STCE.US,D,20250808,000000,54.64,54.64,52.58,53.51,35299,0
+STCE.US,D,20250811,000000,54.66,55.43,53.67,53.6705,66987,0
+STCE.US,D,20250812,000000,53.97,54.5785,53.65,54.31,33716,0
+STCE.US,D,20250813,000000,54.9,55.5089,54.1599,54.77,57543,0
+STCE.US,D,20250814,000000,54,55.59,53.3101,55.55,46722,0
+STCE.US,D,20250815,000000,55.5,55.74,53.67,54.82,71755,0
+STCE.US,D,20250818,000000,54.82,57.68,54.82,57.24,53441,0
+STCE.US,D,20250819,000000,57.4,57.43,53.5,53.97,37550,0
+STCE.US,D,20250820,000000,53.58,54.65,51.35,54.65,30353,0
+STCE.US,D,20250821,000000,53.67,54.44,53.27,53.94,33098,0
+STCE.US,D,20250822,000000,53.44,57.16,53.14,56.81,29337,0
+STCE.US,D,20250825,000000,54.98,57.23,54.95,56.79,21728,0
+STCE.US,D,20250826,000000,56.5,58.36,56.5,58.29,33629,0
+STCE.US,D,20250827,000000,57.84,58.84,57.51,58.1,24380,0
+STCE.US,D,20250828,000000,59,59.47,58.39,58.49,33498,0
+STCE.US,D,20250829,000000,59.99,60.72,58.44,59.72,41153,0
+STCE.US,D,20250902,000000,58.2,61.64,57.29,61.065,51383,0
+STCE.US,D,20250903,000000,61.07,62,59.3176,59.89,48337,0
+STCE.US,D,20250904,000000,59.32,59.5234,57.49,57.58,48067,0
+STCE.US,D,20250905,000000,59.0795,59.0795,55.91,57.52,42019,0
+STCE.US,D,20250908,000000,57.07,58.84,57.02,58.29,40949,0
+STCE.US,D,20250909,000000,60,63.56,59.41,63.54,71568,0
+STCE.US,D,20250910,000000,64.78,67.245,64.3679,66.84,81015,0
+STCE.US,D,20250911,000000,67,68.748,66.3193,67.55,80387,0
+STCE.US,D,20250912,000000,67.57,70.14,67.405,70.04,81067,0
+STCE.US,D,20250915,000000,71.135,72.25,70.16,72.02,117740,0
+STCE.US,D,20250916,000000,72.41,74.04,70.75,73.94,84290,0
+STCE.US,D,20250917,000000,73,76.34,71.6901,75.87,126967,0
+STCE.US,D,20250918,000000,76.775,77.98,75.75,76.47,127923,0
+STCE.US,D,20250919,000000,76.22,78.21,76.16,77,295555,0
+STCE.US,D,20250922,000000,76.39,79.3053,74.69,79.03,99927,0
+STCE.US,D,20250923,000000,80.3,81.21,76.44,77.06,149441,0
+STCE.US,D,20250924,000000,78.92,81.2388,78.5166,79.55,122497,0
+STCE.US,D,20250925,000000,76.42,77.62,72.93,74.28,143794,0
+STCE.US,D,20250926,000000,73.74,74.235,71.02,73.11,109932,0
+STCE.US,D,20250929,000000,74.995,78.6619,74.7,78.55,115535,0
+STCE.US,D,20250930,000000,78,79.01,77.25,78.6,64008,0
+STCE.US,D,20251001,000000,79.6,81.38,78.76,80.47,110300,0
+STCE.US,D,20251002,000000,82.62,84.2899,81.435,84.11,154983,0
+STCE.US,D,20251003,000000,85.71,88.715,84.47,85.95,185539,0
+STCE.US,D,20251006,000000,89.66,92.2,89.1401,92.01,240124,0
+STCE.US,D,20251007,000000,94,94.48,88,92.46,297009,0
+STCE.US,D,20251008,000000,93.16,96.6393,92.1101,96.14,174436,0
+STCE.US,D,20251009,000000,96.3,98.3084,94.18,98.09,188190,0
+STCE.US,D,20251010,000000,101.04,105.63,91.95,92.86,421430,0
+STCE.US,D,20251013,000000,96.463,101.31,93.7396,101.31,215360,0
+STCE.US,D,20251014,000000,97,107.46,94.06,104.4,226032,0
+STCE.US,D,20251015,000000,108.69,109.64,102.8101,108.09,338781,0
+STCE.US,D,20251016,000000,107.315,107.63,98.3,98.6,290428,0
+STCE.US,D,20251017,000000,93.15,96.46,91.68,96.14,292796,0
+STCE.US,D,20251020,000000,101.9,105.06,99.3,100.61,165898,0
+STCE.US,D,20251021,000000,99.5,100.295,94.82,96.2,156438,0
+STCE.US,D,20251022,000000,92.7432,94.98,84.835,87.83,217966,0
+STCE.US,D,20251023,000000,88.79,92.8381,88.22,91.4,153872,0
+STCE.US,D,20251024,000000,95.64,99.33,95.05,99.28,129235,0
+STCE.US,D,20251027,000000,101.82,102.3699,99.32,101.17,193594,0
+STCE.US,D,20251028,000000,99.78,101.73,96.585,97.05,122977,0
+STCE.US,D,20251029,000000,97.99,98.0762,92.93,95.24,154649,0
+STCE.US,D,20251030,000000,92.4,94.25,90.89,91.17,85582,0
+STCE.US,D,20251031,000000,93.61,95.47,90.84,92.67,125045,0
+STCE.US,D,20251103,000000,98.52,100,93,95.9,160466,0
+STCE.US,D,20251104,000000,90.25,96.1232,88.41,89.96,167245,0
+STCE.US,D,20251105,000000,92.71,95.225,91.191,94.84,102021,0
+STCE.US,D,20251106,000000,94.11,94.18,87.35,87.61,126569,0
+STCE.US,D,20251107,000000,84.131,88.0299,81.56,87.31,130705,0
+STCE.US,D,20251110,000000,91.0138,91.89,85.39,85.78,104308,0
+STCE.US,D,20251111,000000,84.05,84.1,80.62,81.54,94915,0
+STCE.US,D,20251112,000000,82.74,82.74,76.78,78.27,155968,0
+STCE.US,D,20251113,000000,75.01,75.83,69.19,69.62,227196,0
+STCE.US,D,20251114,000000,65.68,70.53,64.66,67.12,195613,0
+STCE.US,D,20251117,000000,66.37,68.82,64.51,66.3,153023,0
+STCE.US,D,20251118,000000,65.31,69.27,64.95,67.78,179211,0
+STCE.US,D,20251119,000000,68,68.87,64.27,65.14,102158,0
+STCE.US,D,20251120,000000,69.22,70.57,62.45,62.61,179297,0
+STCE.US,D,20251121,000000,61.7,63.24,58.6936,61.81,167541,0
+STCE.US,D,20251124,000000,63.3,68.5,63.15,68.36,147283,0
+STCE.US,D,20251125,000000,67,68.77,64.795,68.64,92405,0
+STCE.US,D,20251126,000000,70.18,73.28,68.75,72.39,92874,0
+STCE.US,D,20251128,000000,74.7315,77.1363,74.43,75.95,94828,0
+STCE.US,D,20251201,000000,71.62,73.71,70.89,72.74,96988,0
+STCE.US,D,20251202,000000,73.35,74.61,70.21,70.22,83167,0
+STCE.US,D,20251203,000000,70,72.995,69.75,72.89,52854,0
+STCE.US,D,20251204,000000,72.02,75.25,71.31,74.69,77459,0
+STCE.US,D,20251205,000000,73.08,73.62,71.04,71.86,50803,0
+STCE.US,D,20251208,000000,72.87,73.06,71.0101,72.7,72622,0
+STCE.US,D,20251209,000000,71.5,76.7,71.5,74.92,51270,0
+STCE.US,D,20251210,000000,73.05,75.52,72.64,73.58,54134,0
+STCE.US,D,20251211,000000,70.7481,72.71,68.97,72.71,63002,0
+STCE.US,D,20251212,000000,72.29,73.22,67.83,67.95,66875,0
+STCE.US,D,20251215,000000,67.66,67.94,61.7,61.82,108697,0
+STCE.US,D,20251216,000000,61.75,62.94,60,62.44,142148,0
+STCE.US,D,20251217,000000,64.13,65.09,60.24,60.24,75520,0
+STCE.US,D,20251218,000000,63.06,64.04,60.61,60.85,52432,0
+STCE.US,D,20251219,000000,62.98,65.52,62.18,65.35,101913,0
+STCE.US,D,20251222,000000,67.16,68.4568,66.32,66.5,92611,0
+STCE.US,D,20251223,000000,65.49,66.22,64.78,65.05,77870,0
+STCE.US,D,20251224,000000,64.55,65.42,64.35,65.35,17383,0
+STCE.US,D,20251226,000000,65.21,65.71,63,63.2,171084,0
+STCE.US,D,20251229,000000,62.23,64.555,61.93,62.08,81996,0
+STCE.US,D,20251230,000000,62.24,62.669,60.845,60.86,127011,0
+STCE.US,D,20251231,000000,61.3229,61.519,59.66,59.96,94500,0
+STCE.US,D,20260102,000000,61.6,64.8807,60.78,64.695,110883,0
+STCE.US,D,20260105,000000,67.3081,70.35,66.97,69.78,161138,0
+STCE.US,D,20260106,000000,69.94,70.21,66.63,69.12,134486,0
+STCE.US,D,20260107,000000,68.16,69.39,67.7,67.72,86880,0
+STCE.US,D,20260108,000000,67,69.51,66.6521,68.5147,115509,0
+STCE.US,D,20260109,000000,68.52,70.38,67.89,68.09,91683,0
+STCE.US,D,20260112,000000,67.81,71.13,67.62,70.6791,107766,0
+STCE.US,D,20260113,000000,71.87,72.71,70.87,72.1443,235279,0
+STCE.US,D,20260114,000000,73.185,74.44,71.91,73.39,149414,0
+STCE.US,D,20260115,000000,73.3,74.17,71.64,72.46,103315,0
+STCE.US,D,20260116,000000,72.07,75.77,72.07,75.13,58248,0
+STCE.US,D,20260120,000000,71.14,73.1371,70.3,71,597577,0
+STCE.US,D,20260121,000000,72.12,73.69,68.4,71.12,288260,0
+STCE.US,D,20260122,000000,72,72.1099,69.69,69.86,132519,0
+STCE.US,D,20260123,000000,69.46,73.0945,67.7301,71.22,593949,0
+STCE.US,D,20260126,000000,70.03,71.16,68.75,68.81,148167,0
+STCE.US,D,20260127,000000,69.33,72.2,68.8,71.94,179702,0
+STCE.US,D,20260128,000000,72.77,73.2,70.39,71.68,211436,0
+STCE.US,D,20260129,000000,70.51,71.08,66.92,68.33,421516,0
+STCE.US,D,20260130,000000,66.8401,67.905,64.45,65.24,186568,0
+STCE.US,D,20260202,000000,63.21,65.13,62.62,63.5,193407,0
+STCE.US,D,20260203,000000,63.705,64.38,59.82,62.44,583822,0
+STCE.US,D,20260204,000000,61.34,61.55,56.36,58.26,314063,0
+STCE.US,D,20260205,000000,56.01,57.18,51.1872,51.42,399381,0
+STCE.US,D,20260206,000000,54.87,58.68,54.34,58.45,220329,0
+STCE.US,D,20260209,000000,58.18,61.83,57.71,61.58,156399,0
+STCE.US,D,20260210,000000,60.8753,61.85,59.8,59.8,108615,0
+STCE.US,D,20260211,000000,60.07,60.09,56.93,58.42,133549,0
+STCE.US,D,20260212,000000,58.47,58.78,55.61,56.19,138680,0
+STCE.US,D,20260213,000000,57.82,59.36,56.1,58.18,79010,0
+STCE.US,D,20260217,000000,57.29,57.53,55.49,56.46,116310,0
+STCE.US,D,20260218,000000,56.3,58.12,55.87,56.46,63739,0
diff --git a/daily/us/nyse etfs/2/stip.us.txt b/daily/us/nyse etfs/2/stip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..720b9d528d6f750f170b479f924deb82e23e7d17
--- /dev/null
+++ b/daily/us/nyse etfs/2/stip.us.txt	
@@ -0,0 +1,3821 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STIP.US,D,20101208,000000,85.4853,85.5032,85.3367,85.3892,3816.3957822744,0
+STIP.US,D,20101209,000000,85.3367,85.408,85.3287,85.3704,2021.6910250272,0
+STIP.US,D,20101210,000000,85.3704,85.3704,85.294,85.294,3530.8974988,0
+STIP.US,D,20101213,000000,85.2504,85.408,85.1989,85.3535,17074.41147634,0
+STIP.US,D,20101214,000000,85.3704,85.3704,85.1751,85.2346,6020.6846493824,0
+STIP.US,D,20101215,000000,85.3535,85.408,85.3535,85.408,524.590485536,0
+STIP.US,D,20101216,000000,85.2861,85.4229,85.2861,85.414,26933.686120846,0
+STIP.US,D,20101217,000000,85.5696,85.6826,85.5696,85.6648,4193.6974007176,0
+STIP.US,D,20101220,000000,85.7213,85.7669,85.6301,85.6479,24136.20647394,0
+STIP.US,D,20101221,000000,85.7768,85.7857,85.7034,85.7401,5221.6929867968,0
+STIP.US,D,20101222,000000,85.7401,85.7857,85.7312,85.7768,6505.9308485032,0
+STIP.US,D,20101223,000000,85.7034,85.7401,85.7034,85.7123,802.018146156,0
+STIP.US,D,20101227,000000,85.6479,85.6737,85.5438,85.6737,6854.985286956,0
+STIP.US,D,20101228,000000,85.6132,85.6132,85.4853,85.5101,6364.6949485512,0
+STIP.US,D,20101229,000000,85.521,85.7916,85.5052,85.756,6916.5237862208,0
+STIP.US,D,20101230,000000,85.7272,85.7272,85.6172,85.6172,3417.9087788384,0
+STIP.US,D,20101231,000000,85.6707,85.7867,85.6707,85.748,9923.8396273416,0
+STIP.US,D,20110103,000000,85.7312,85.861,85.6826,85.8283,4731.402648392,0
+STIP.US,D,20110104,000000,85.9364,85.9889,85.9205,85.98,19249.444335601,0
+STIP.US,D,20110105,000000,85.9037,85.9205,85.869,85.8937,3676.1687101792,0
+STIP.US,D,20110106,000000,85.9889,86.1118,85.9443,86.093,12749.566454238,0
+STIP.US,D,20110107,000000,86.1961,86.3309,86.1961,86.2655,1635.3099558728,0
+STIP.US,D,20110110,000000,86.3061,86.3398,86.2744,86.315,3244.3903874688,0
+STIP.US,D,20110111,000000,86.3993,86.5291,86.3993,86.4796,11775.03874457,0
+STIP.US,D,20110112,000000,86.3904,86.5688,86.3487,86.5291,56433.830309392,0
+STIP.US,D,20110113,000000,86.4796,86.6392,86.4181,86.6223,105952.14566042,0
+STIP.US,D,20110114,000000,86.6164,86.6639,86.5688,86.5688,8963.435507668,0
+STIP.US,D,20110118,000000,86.5192,86.5876,86.4706,86.5688,12414.635605781,0
+STIP.US,D,20110119,000000,86.5787,86.6074,86.5192,86.5787,11833.550760264,0
+STIP.US,D,20110120,000000,86.4706,86.4706,86.2972,86.2972,8144.2672879464,0
+STIP.US,D,20110121,000000,86.2209,86.3666,86.2209,86.2972,9870.3717509312,0
+STIP.US,D,20110124,000000,86.3814,86.4251,86.3814,86.3814,6978.0622854856,0
+STIP.US,D,20110125,000000,86.4082,86.5123,86.3398,86.4528,18096.354095278,0
+STIP.US,D,20110126,000000,86.4251,86.4439,86.315,86.3993,12947.296714171,0
+STIP.US,D,20110127,000000,86.4528,86.4528,86.3487,86.3904,12594.206964291,0
+STIP.US,D,20110128,000000,86.3904,86.6164,86.3904,86.6074,9356.87837182,0
+STIP.US,D,20110131,000000,86.652,86.6877,86.6193,86.6193,5550.5708681136,0
+STIP.US,D,20110201,000000,86.5192,86.6818,86.5034,86.6481,56454.006866528,0
+STIP.US,D,20110202,000000,86.6639,86.6639,86.4528,86.4528,5175.286905384,0
+STIP.US,D,20110203,000000,86.3745,86.4082,86.3398,86.3398,17489.039725485,0
+STIP.US,D,20110204,000000,86.3061,86.3061,86.1366,86.1366,9824.9744973752,0
+STIP.US,D,20110207,000000,86.093,86.1604,86.0266,86.1604,9218.6689554384,0
+STIP.US,D,20110208,000000,86.1118,86.1287,85.9037,85.9116,8987.6473762312,0
+STIP.US,D,20110209,000000,85.9443,86.0266,85.8868,85.9988,4811.1000490792,0
+STIP.US,D,20110210,000000,85.9364,85.9364,85.8105,85.8105,20027.250613194,0
+STIP.US,D,20110211,000000,85.9205,85.9294,85.8372,85.8372,5135.9426189688,0
+STIP.US,D,20110214,000000,85.8531,85.8937,85.8531,85.8937,3165.7018146384,0
+STIP.US,D,20110215,000000,85.8868,85.9701,85.861,85.9701,124603.35507694,0
+STIP.US,D,20110216,000000,85.9889,86.0167,85.8779,85.9542,16968.484551376,0
+STIP.US,D,20110218,000000,86.2744,86.5192,86.2555,86.5192,29644.406572068,0
+STIP.US,D,20110222,000000,86.7849,86.9455,86.7522,86.9455,92362.225601467,0
+STIP.US,D,20110223,000000,86.884,87.111,86.884,87.0704,17498.119176196,0
+STIP.US,D,20110224,000000,87.2052,87.2052,87.1189,87.1189,13154.106424815,0
+STIP.US,D,20110225,000000,87.1437,87.1437,87.0386,87.111,13120.815105541,0
+STIP.US,D,20110228,000000,87.1635,87.1992,87.1021,87.111,17994.462481742,0
+STIP.US,D,20110301,000000,87.0535,87.2468,87.0267,87.2389,17805.81167252,0
+STIP.US,D,20110302,000000,87.2904,87.3776,87.2746,87.2904,15954.612555292,0
+STIP.US,D,20110303,000000,87.1516,87.1516,87.0842,87.1001,6263.8121628712,0
+STIP.US,D,20110304,000000,87.2478,87.3866,87.2478,87.3866,19032.546346389,0
+STIP.US,D,20110307,000000,87.334,87.4887,87.334,87.445,17489.039725485,0
+STIP.US,D,20110308,000000,87.4619,87.5243,87.4282,87.4698,18605.812162962,0
+STIP.US,D,20110309,000000,87.5828,87.5828,87.4976,87.559,14646.162825022,0
+STIP.US,D,20110310,000000,87.6076,87.7424,87.5511,87.7424,8596.2221677928,0
+STIP.US,D,20110311,000000,87.7048,87.7048,87.6245,87.6968,59066.87101564,0
+STIP.US,D,20110314,000000,87.8069,87.8564,87.7741,87.7821,24837.341834416,0
+STIP.US,D,20110315,000000,87.8158,87.8485,87.7246,87.7246,9055.2388426368,0
+STIP.US,D,20110316,000000,87.8653,88.0011,87.8653,87.9932,6201.2648357496,0
+STIP.US,D,20110317,000000,88.0428,88.1459,88.0428,88.1459,10643.13388924,0
+STIP.US,D,20110318,000000,88.1062,88.1756,88.0299,88.0745,6182.0971064704,0
+STIP.US,D,20110321,000000,87.9595,88.0467,87.9595,87.9932,3102.14565966,0
+STIP.US,D,20110322,000000,87.8733,87.8822,87.8733,87.8822,702.1441883328,0
+STIP.US,D,20110323,000000,87.9595,87.9595,87.8485,87.8733,15054.738107026,0
+STIP.US,D,20110324,000000,87.8733,87.8911,87.7969,87.8158,20424.728788773,0
+STIP.US,D,20110325,000000,87.8306,87.8306,87.5908,87.6423,6196.2206964656,0
+STIP.US,D,20110328,000000,87.5997,87.6423,87.5511,87.6155,15177.815105556,0
+STIP.US,D,20110329,000000,87.6245,87.6611,87.5511,87.5769,4842.37371264,0
+STIP.US,D,20110330,000000,87.6245,87.6889,87.6076,87.6889,2406.054438468,0
+STIP.US,D,20110331,000000,87.7632,87.7722,87.674,87.674,6224.467876456,0
+STIP.US,D,20110401,000000,87.5828,87.7821,87.5828,87.7821,6643.131437028,0
+STIP.US,D,20110404,000000,87.9258,87.9773,87.8743,87.9327,5891.554683712,0
+STIP.US,D,20110405,000000,87.9446,87.9446,87.8594,87.9119,15714.511525374,0
+STIP.US,D,20110406,000000,87.8158,87.8743,87.8078,87.8227,9061.2918097776,0
+STIP.US,D,20110407,000000,87.8852,87.9536,87.8425,87.9536,8344.0152035928,0
+STIP.US,D,20110408,000000,87.9427,88.0745,87.9427,88.0021,14793.451692115,0
+STIP.US,D,20110411,000000,88.0378,88.0834,88.02,88.02,17703.920058983,0
+STIP.US,D,20110412,000000,88.0775,88.1359,88.0229,88.1191,8865.5792055584,0
+STIP.US,D,20110413,000000,88.0745,88.1855,88.0656,88.1578,9205.5541933,0
+STIP.US,D,20110414,000000,88.1934,88.2024,88.0299,88.0299,8442.8803335592,0
+STIP.US,D,20110415,000000,88.1974,88.2995,88.1974,88.2727,46404.063757086,0
+STIP.US,D,20110418,000000,88.2608,88.4056,88.2608,88.3421,14529.138793634,0
+STIP.US,D,20110419,000000,88.3877,88.4938,88.3699,88.4938,27766.977930563,0
+STIP.US,D,20110420,000000,88.467,88.4769,88.4155,88.4531,9452.717018216,0
+STIP.US,D,20110421,000000,88.4571,88.4641,88.3738,88.4482,7779.0716037848,0
+STIP.US,D,20110425,000000,88.4849,88.5384,88.4611,88.5384,39892.079941442,0
+STIP.US,D,20110426,000000,88.5493,88.6524,88.5334,88.6524,8164.4438450824,0
+STIP.US,D,20110427,000000,88.6167,88.7585,88.5493,88.7585,9610.0941638768,0
+STIP.US,D,20110428,000000,88.9022,88.9726,88.8764,88.919,17966.215301751,0
+STIP.US,D,20110429,000000,88.9627,89.0251,88.8933,89.0251,12517.536047174,0
+STIP.US,D,20110502,000000,88.919,89.1133,88.919,89.0439,37923.856792826,0
+STIP.US,D,20110503,000000,89.0519,89.0687,89.0082,89.0082,30373.789112534,0
+STIP.US,D,20110504,000000,88.9884,89.0439,88.9795,88.9795,12970.499754878,0
+STIP.US,D,20110505,000000,88.919,88.9369,88.7922,88.7922,9562.6792546072,0
+STIP.US,D,20110506,000000,88.698,88.8933,88.698,88.8011,10934.685139855,0
+STIP.US,D,20110509,000000,88.8378,88.9101,88.8288,88.9101,12602.277587146,0
+STIP.US,D,20110510,000000,88.8764,88.919,88.8764,88.8764,41953.115252885,0
+STIP.US,D,20110511,000000,88.8467,88.8665,88.6811,88.6811,45182.373222502,0
+STIP.US,D,20110512,000000,88.6524,88.6623,88.4987,88.5493,23837.593428327,0
+STIP.US,D,20110513,000000,88.5771,88.5949,88.5077,88.5681,30369.753801107,0
+STIP.US,D,20110516,000000,88.6811,88.6811,88.5334,88.5592,50860.056400572,0
+STIP.US,D,20110517,000000,88.4641,88.5493,88.4244,88.5493,180687.12212002,0
+STIP.US,D,20110518,000000,88.6425,88.6425,88.5592,88.6028,22891.312898649,0
+STIP.US,D,20110519,000000,88.5334,88.6167,88.5245,88.5424,38269.884747708,0
+STIP.US,D,20110520,000000,88.6326,88.6326,88.5681,88.6108,61797.768023998,0
+STIP.US,D,20110523,000000,88.6246,88.6246,88.5077,88.5334,86354.655714223,0
+STIP.US,D,20110524,000000,88.6326,88.6901,88.5771,88.6901,16298.622854461,0
+STIP.US,D,20110525,000000,88.7743,88.7743,88.7029,88.7664,160361.25846121,0
+STIP.US,D,20110526,000000,88.8288,88.8933,88.7664,88.8843,24212.877391057,0
+STIP.US,D,20110527,000000,88.9289,88.9884,88.8566,88.9369,16084.751348819,0
+STIP.US,D,20110531,000000,88.9369,88.9983,88.9369,88.9726,16609.341834355,0
+STIP.US,D,20110601,000000,89.0172,89.0687,88.9795,89.0687,31906.198627014,0
+STIP.US,D,20110602,000000,89.0172,89.0439,88.9795,88.9983,12427.750367919,0
+STIP.US,D,20110603,000000,89.1044,89.1391,89.0766,89.1222,66902.436979406,0
+STIP.US,D,20110606,000000,89.0766,89.1292,89.0766,89.1292,14213.375674455,0
+STIP.US,D,20110607,000000,89.1222,89.2253,89.0519,89.2253,9913.7513487736,0
+STIP.US,D,20110608,000000,89.2442,89.3611,89.2352,89.3076,63342.283472758,0
+STIP.US,D,20110609,000000,89.2541,89.2808,89.1569,89.1847,8278.4413929008,0
+STIP.US,D,20110610,000000,89.1133,89.2442,89.0766,89.1133,42347.566944894,0
+STIP.US,D,20110613,000000,89.0955,89.1847,89.0687,89.1391,52728.405591366,0
+STIP.US,D,20110614,000000,89.1044,89.1044,89.0439,89.0766,30524.104463198,0
+STIP.US,D,20110615,000000,89.2808,89.3978,89.2352,89.3512,24012.120647554,0
+STIP.US,D,20110616,000000,89.3423,89.3423,89.2541,89.2719,10782.352133478,0
+STIP.US,D,20110617,000000,89.262,89.262,89.1668,89.2541,23107.202060004,0
+STIP.US,D,20110620,000000,89.2154,89.2154,89.0955,89.1391,6772.2614026984,0
+STIP.US,D,20110621,000000,89.1222,89.149,89.0766,89.1391,33646.426679994,0
+STIP.US,D,20110622,000000,89.1966,89.1966,89.0687,89.1044,11972.769004502,0
+STIP.US,D,20110623,000000,89.0766,89.0856,89.0251,89.0519,14106.439921634,0
+STIP.US,D,20110624,000000,89.0608,89.1569,89.0439,89.1292,8959.4001962408,0
+STIP.US,D,20110627,000000,89.1044,89.1044,89.0082,89.0608,9147.0421776056,0
+STIP.US,D,20110628,000000,89.0251,89.0439,88.8467,88.919,31370.511035053,0
+STIP.US,D,20110629,000000,88.9983,89.0687,88.9369,89.0687,95416.956351858,0
+STIP.US,D,20110630,000000,89.1758,89.1758,88.9983,89.0251,20836.330554347,0
+STIP.US,D,20110701,000000,89.1133,91.1593,88.8378,89.0608,29758.404119886,0
+STIP.US,D,20110705,000000,89.0172,89.2442,89.0172,89.2442,22808.589014391,0
+STIP.US,D,20110706,000000,89.3344,89.3889,89.2908,89.3512,8225.9823443472,0
+STIP.US,D,20110707,000000,89.2808,89.379,89.2808,89.3175,5776.5483080368,0
+STIP.US,D,20110708,000000,89.5822,89.6278,89.5356,89.5633,12464.068170764,0
+STIP.US,D,20110711,000000,89.6545,89.7745,89.6278,89.7745,5911.731240848,0
+STIP.US,D,20110712,000000,89.8092,89.8587,89.7556,89.8587,8633.5487984944,0
+STIP.US,D,20110713,000000,89.832,89.8875,89.7368,89.8786,27473.409024234,0
+STIP.US,D,20110714,000000,89.7745,89.8161,89.6545,89.717,26618.931829525,0
+STIP.US,D,20110715,000000,89.7457,89.9252,89.6714,89.8875,12386.38842579,0
+STIP.US,D,20110718,000000,89.8786,89.944,89.8003,89.9063,9698.8710152752,0
+STIP.US,D,20110719,000000,89.9698,90.0054,89.9152,90.0054,20699.129965822,0
+STIP.US,D,20110720,000000,89.9539,89.9539,89.8092,89.8498,14957.890632774,0
+STIP.US,D,20110721,000000,89.8875,89.8964,89.7656,89.8003,9721.0652281248,0
+STIP.US,D,20110722,000000,89.8964,89.9252,89.8161,89.9252,5259.0196174984,0
+STIP.US,D,20110725,000000,89.7071,89.9797,89.7071,89.9539,21168.234919234,0
+STIP.US,D,20110726,000000,89.9965,90.0501,89.8786,89.944,15840.615007474,0
+STIP.US,D,20110727,000000,89.8498,89.9965,89.8409,89.9797,45783.634625154,0
+STIP.US,D,20110728,000000,89.9152,90.0223,89.9152,89.9618,13168.23001481,0
+STIP.US,D,20110729,000000,90.0986,90.3504,90.0501,90.1521,27251.466895738,0
+STIP.US,D,20110801,000000,90.1521,90.4109,90.1521,90.3236,39659.040706522,0
+STIP.US,D,20110802,000000,90.2969,90.3326,90.2721,90.2721,16141.2457088,0
+STIP.US,D,20110803,000000,90.282,90.3504,89.9698,90.0054,13518.29328112,0
+STIP.US,D,20110804,000000,89.8587,89.8587,89.5633,89.8409,31773.033349916,0
+STIP.US,D,20110805,000000,89.6982,89.7269,89.4077,89.5455,22314.263364559,0
+STIP.US,D,20110808,000000,89.5187,89.7556,89.4751,89.6902,61887.553703253,0
+STIP.US,D,20110809,000000,89.7824,90.171,89.4662,90.0223,31772.024522059,0
+STIP.US,D,20110810,000000,90.1343,90.507,90.1343,90.2096,33376.060814371,0
+STIP.US,D,20110811,000000,90.1254,90.1898,89.9252,90.0134,15520.816576868,0
+STIP.US,D,20110812,000000,90.06,90.0728,89.832,89.832,31383.625797191,0
+STIP.US,D,20110815,000000,89.9965,89.9965,89.8003,89.8092,92943.310446984,0
+STIP.US,D,20110816,000000,89.6635,89.8003,89.6446,89.7457,14683.489455724,0
+STIP.US,D,20110817,000000,89.7745,89.7745,89.6714,89.6813,6081.2143207904,0
+STIP.US,D,20110818,000000,89.7824,89.8587,89.3611,89.4434,23275.67631209,0
+STIP.US,D,20110819,000000,89.3611,89.6278,89.3611,89.6278,44173.545365702,0
+STIP.US,D,20110822,000000,89.5633,89.6635,89.5187,89.6545,17570.754781886,0
+STIP.US,D,20110823,000000,89.6357,89.6357,89.4166,89.4345,77953.137322793,0
+STIP.US,D,20110824,000000,89.3254,89.3254,89.0955,89.0955,66615.929868074,0
+STIP.US,D,20110825,000000,89.2442,89.4256,89.2442,89.4166,9661.5443845736,0
+STIP.US,D,20110826,000000,89.4166,89.5356,89.2352,89.4166,35751.850417135,0
+STIP.US,D,20110829,000000,89.2154,89.3254,89.2154,89.2997,10355.617950052,0
+STIP.US,D,20110830,000000,89.3978,89.493,89.3344,89.4434,5145.02206968,0
+STIP.US,D,20110831,000000,89.5356,89.5921,89.3701,89.5187,11716.526728875,0
+STIP.US,D,20110901,000000,89.6357,89.7913,89.4523,89.7913,21003.795978576,0
+STIP.US,D,20110902,000000,89.832,89.8409,89.717,89.8003,4861.5414419192,0
+STIP.US,D,20110906,000000,89.6902,89.7071,89.4662,89.5723,27169.751839338,0
+STIP.US,D,20110907,000000,89.602,89.6714,89.5287,89.6446,21393.203531301,0
+STIP.US,D,20110908,000000,89.6902,89.8409,89.6189,89.8409,17831.03236894,0
+STIP.US,D,20110909,000000,89.8409,89.8409,89.7269,89.8231,16138.21922523,0
+STIP.US,D,20110912,000000,89.7269,89.7368,89.5356,89.5356,9110.7243747608,0
+STIP.US,D,20110913,000000,89.6635,89.6635,89.4831,89.5187,19455.245218388,0
+STIP.US,D,20110914,000000,89.4831,89.5822,89.3611,89.4662,38117.551741331,0
+STIP.US,D,20110915,000000,89.6446,89.7269,89.6119,89.6714,31696.362432799,0
+STIP.US,D,20110916,000000,89.7071,89.7913,89.6545,89.7556,47739.75183949,0
+STIP.US,D,20110919,000000,89.7071,89.7269,89.6357,89.6813,17035.067189925,0
+STIP.US,D,20110920,000000,89.7368,89.8092,89.6635,89.8003,7676.1711623912,0
+STIP.US,D,20110921,000000,89.8003,89.9876,89.7071,89.7457,13681.723393922,0
+STIP.US,D,20110922,000000,89.6446,89.6545,89.3254,89.4256,12969.490927021,0
+STIP.US,D,20110923,000000,89.1758,89.2253,89.0172,89.149,10325.353114348,0
+STIP.US,D,20110926,000000,89.1758,89.1966,89.0687,89.1292,13179.327121235,0
+STIP.US,D,20110927,000000,89.1391,89.2154,89.0687,89.2065,14989.164296334,0
+STIP.US,D,20110928,000000,89.1847,89.2154,88.9983,89.1044,24866.597842263,0
+STIP.US,D,20110929,000000,89.1668,89.1668,89.0687,89.0687,9388.1520353808,0
+STIP.US,D,20110930,000000,89.149,89.1758,88.8933,88.8933,20690.050515111,0
+STIP.US,D,20111003,000000,88.9289,89.0608,88.9289,89.0082,76796.011771043,0
+STIP.US,D,20111004,000000,88.9468,89.1133,88.9101,88.9369,67613.66061845,0
+STIP.US,D,20111005,000000,88.9726,88.9795,88.8566,88.9101,125660.60667086,0
+STIP.US,D,20111006,000000,88.919,89.0519,88.919,88.9983,13190.42422766,0
+STIP.US,D,20111007,000000,89.0856,89.0955,89.034,89.0439,7380.5846003488,0
+STIP.US,D,20111010,000000,88.919,88.919,88.811,88.8566,19181.852869195,0
+STIP.US,D,20111011,000000,89.0172,89.0251,88.919,88.9369,9241.8719961448,0
+STIP.US,D,20111012,000000,88.8764,88.9726,88.8764,88.9627,35708.470819293,0
+STIP.US,D,20111013,000000,88.9884,89.0955,88.9627,89.0082,41461.816086623,0
+STIP.US,D,20111014,000000,88.9795,89.149,88.9795,89.0955,9736.1976459768,0
+STIP.US,D,20111017,000000,89.1847,89.2908,89.1292,89.2908,27449.197155671,0
+STIP.US,D,20111018,000000,89.3423,89.4831,89.3344,89.4831,12662.807258554,0
+STIP.US,D,20111019,000000,89.3978,89.4662,89.3254,89.4166,17365.962726955,0
+STIP.US,D,20111020,000000,89.3978,89.4523,89.3175,89.4077,5682.7273173544,0
+STIP.US,D,20111021,000000,89.4603,89.493,89.4256,89.4256,61663.593919043,0
+STIP.US,D,20111024,000000,89.4523,89.493,89.4345,89.4751,21244.905836351,0
+STIP.US,D,20111025,000000,89.493,89.6902,89.493,89.6813,19196.985287047,0
+STIP.US,D,20111026,000000,89.5544,89.7071,89.5544,89.6635,11041.620892676,0
+STIP.US,D,20111027,000000,89.6902,90.171,89.6545,89.7457,14259.781755868,0
+STIP.US,D,20111028,000000,89.8161,89.9152,89.7457,89.832,63126.394311403,0
+STIP.US,D,20111031,000000,90.0501,90.0689,90.0054,90.06,13244.900931927,0
+STIP.US,D,20111101,000000,90.06,90.2622,90.06,90.2622,18976.051986408,0
+STIP.US,D,20111102,000000,90.1432,90.3415,90.1432,90.3058,20776.809710796,0
+STIP.US,D,20111103,000000,90.2721,90.3058,90.2186,90.3058,49320.585091095,0
+STIP.US,D,20111104,000000,90.3772,90.3772,90.2721,90.3415,50149.841589385,0
+STIP.US,D,20111107,000000,90.2969,90.5001,90.2969,90.392,14900.387444936,0
+STIP.US,D,20111108,000000,90.3692,90.392,90.2523,90.282,18801.524767182,0
+STIP.US,D,20111109,000000,90.2969,90.3236,90.2186,90.2265,30550.333987474,0
+STIP.US,D,20111110,000000,90.2523,90.3415,90.1898,90.3326,47724.619421638,0
+STIP.US,D,20111111,000000,90.2443,90.2721,90.1799,90.2523,10103.410985852,0
+STIP.US,D,20111114,000000,90.2969,90.3504,90.1898,90.2443,7967.7224130064,0
+STIP.US,D,20111115,000000,90.1997,90.1997,90.0054,90.0401,27804.304561265,0
+STIP.US,D,20111116,000000,89.9341,89.9341,89.832,89.8409,11387.648847558,0
+STIP.US,D,20111117,000000,89.7457,89.7745,89.6189,89.7071,53334.711133302,0
+STIP.US,D,20111118,000000,89.7824,89.7824,89.6714,89.6982,2685.4997548016,0
+STIP.US,D,20111121,000000,89.7457,89.7656,89.6278,89.6635,8948.303089816,0
+STIP.US,D,20111122,000000,89.6545,89.6902,89.5356,89.6357,13743.261893186,0
+STIP.US,D,20111123,000000,89.6902,89.8003,89.6189,89.717,11799.250613133,0
+STIP.US,D,20111125,000000,89.7556,89.7556,89.6189,89.717,3775.0338401456,0
+STIP.US,D,20111128,000000,89.6982,89.8092,89.6982,89.7269,3064.8190289584,0
+STIP.US,D,20111129,000000,89.6982,89.8786,89.6982,89.8231,13831.029916728,0
+STIP.US,D,20111130,000000,90.0401,90.0401,89.8875,89.9539,59097.135851344,0
+STIP.US,D,20111201,000000,90.0134,90.0134,89.8786,89.9152,21423.468367005,0
+STIP.US,D,20111202,000000,89.8409,90.0134,89.8409,90.0134,39703.429132221,0
+STIP.US,D,20111205,000000,89.9252,89.9797,89.9063,89.9698,5629.259440944,0
+STIP.US,D,20111206,000000,89.9063,89.944,89.8687,89.9063,6213.3707700312,0
+STIP.US,D,20111207,000000,89.8687,89.9539,89.8409,89.944,10582.604217832,0
+STIP.US,D,20111208,000000,89.9618,89.9618,89.8231,89.8875,46125.62726861,0
+STIP.US,D,20111209,000000,89.8875,89.9618,89.7913,89.8092,10735.946052066,0
+STIP.US,D,20111212,000000,89.8498,89.8964,89.7745,89.8875,20223.97204527,0
+STIP.US,D,20111213,000000,89.7745,89.9063,89.7656,89.7824,20553.858754443,0
+STIP.US,D,20111214,000000,89.7656,89.7656,89.6446,89.6813,32935.20304095,0
+STIP.US,D,20111215,000000,89.6446,89.6813,89.5723,89.6357,18127.627758839,0
+STIP.US,D,20111216,000000,89.6446,89.6902,89.5633,89.6357,22421.19911738,0
+STIP.US,D,20111219,000000,89.6278,89.7269,89.5723,89.6902,23369.497302772,0
+STIP.US,D,20111220,000000,89.5822,89.832,89.5822,89.8161,116112.05100625,0
+STIP.US,D,20111221,000000,89.8409,89.8587,89.6635,89.7269,27538.982834926,0
+STIP.US,D,20111222,000000,89.6635,89.7457,89.5822,89.6278,18303.163805922,0
+STIP.US,D,20111223,000000,89.5544,91.9929,89.5019,89.5723,54330.424227964,0
+STIP.US,D,20111227,000000,89.5544,89.6357,89.4751,89.4751,80978.612065336,0
+STIP.US,D,20111228,000000,89.5633,89.5822,89.4751,89.5287,10346.538499341,0
+STIP.US,D,20111229,000000,89.5019,89.6982,89.5019,89.6813,15029.517410606,0
+STIP.US,D,20111230,000000,89.5921,89.6982,89.5356,89.5544,14473.65326151,0
+STIP.US,D,20120103,000000,89.602,89.6357,89.5455,89.5822,13429.516429722,0
+STIP.US,D,20120104,000000,89.6982,89.7745,89.6635,89.7457,6392.9421285416,0
+STIP.US,D,20120105,000000,89.8587,89.8964,89.8003,89.8964,12390.423737218,0
+STIP.US,D,20120106,000000,89.9618,90.0134,89.9252,89.944,12547.800882878,0
+STIP.US,D,20120109,000000,89.9152,90.0134,89.8786,89.944,26077.191270423,0
+STIP.US,D,20120110,000000,90.0223,90.964,89.8003,89.8498,31487.535066442,0
+STIP.US,D,20120111,000000,89.8498,89.9152,89.832,89.8498,47119.322707558,0
+STIP.US,D,20120112,000000,89.9063,89.9539,88.127,89.8786,71974.823443396,0
+STIP.US,D,20120113,000000,89.944,89.944,89.8687,89.8875,14472.644433653,0
+STIP.US,D,20120117,000000,90.0223,90.0223,89.9252,90.0134,10543.259931417,0
+STIP.US,D,20120118,000000,90.06,90.06,89.9618,90.0054,13184.371260519,0
+STIP.US,D,20120119,000000,89.9341,90.0312,89.9252,90.0223,23748.816576929,0
+STIP.US,D,20120120,000000,89.9539,90.0134,89.8786,89.9252,14364.699852975,0
+STIP.US,D,20120123,000000,89.8687,89.9152,89.8587,89.9152,14134.687101625,0
+STIP.US,D,20120124,000000,89.9539,90.0054,89.8786,89.9252,14537.209416488,0
+STIP.US,D,20120125,000000,89.944,90.2909,89.9252,90.2523,3496.5973516688,0
+STIP.US,D,20120126,000000,90.5001,90.5259,90.3772,90.3772,10427.244727885,0
+STIP.US,D,20120127,000000,90.5001,90.5804,90.4019,90.5001,30088.29082906,0
+STIP.US,D,20120130,000000,90.5001,90.5259,90.4654,90.4733,196992.80676948,0
+STIP.US,D,20120131,000000,90.5001,90.5447,90.4307,90.5001,28767.735164509,0
+STIP.US,D,20120201,000000,90.5358,90.6279,90.4575,90.618,36551.850907578,0
+STIP.US,D,20120202,000000,90.5992,90.6458,90.5447,90.6359,30775.302599541,0
+STIP.US,D,20120203,000000,90.5625,90.5804,90.4307,90.4822,10706.690044218,0
+STIP.US,D,20120206,000000,90.4902,90.5804,90.4575,90.5625,20857.51593934,0
+STIP.US,D,20120207,000000,90.5526,90.6359,90.5169,90.5259,18593.706228681,0
+STIP.US,D,20120208,000000,90.5447,90.5447,90.4654,90.507,19094.084845654,0
+STIP.US,D,20120209,000000,90.5169,90.5358,90.4208,90.4733,15365.457086921,0
+STIP.US,D,20120210,000000,90.4307,90.5259,90.3692,90.5259,9709.9681217,0
+STIP.US,D,20120213,000000,90.4654,90.5625,90.4396,90.5526,19599.50760191,0
+STIP.US,D,20120214,000000,90.5625,90.5903,90.507,90.5903,7765.9568416464,0
+STIP.US,D,20120215,000000,90.5169,90.6359,90.5169,90.5714,17579.834232597,0
+STIP.US,D,20120216,000000,90.4902,90.6091,90.4019,90.5625,13817.91515459,0
+STIP.US,D,20120217,000000,90.5526,90.5714,90.4575,90.5625,17665.584600425,0
+STIP.US,D,20120221,000000,90.5526,90.6359,90.5358,90.6279,52000.031878756,0
+STIP.US,D,20120222,000000,90.6359,90.7905,90.618,90.7806,54406.086317224,0
+STIP.US,D,20120223,000000,90.8173,90.9263,90.7994,90.9263,14802.531142826,0
+STIP.US,D,20120224,000000,90.8787,90.9174,90.8074,90.8886,18121.574791698,0
+STIP.US,D,20120227,000000,90.9789,90.9789,90.8787,90.964,54468.633644346,0
+STIP.US,D,20120228,000000,90.9085,90.9719,90.85,90.85,8235.0617950584,0
+STIP.US,D,20120229,000000,90.8074,90.8242,90.6785,90.7905,46925.627759052,0
+STIP.US,D,20120301,000000,90.7241,90.8242,90.6547,90.7727,32544.786660368,0
+STIP.US,D,20120302,000000,90.8074,90.8688,90.7528,90.8599,29669.627268488,0
+STIP.US,D,20120305,000000,90.8787,90.8886,90.7727,90.7994,11408.834232551,0
+STIP.US,D,20120306,000000,90.8242,90.9352,90.8242,90.85,62613.909760149,0
+STIP.US,D,20120307,000000,90.8599,90.8986,90.8074,90.8787,27232.299166459,0
+STIP.US,D,20120308,000000,90.9352,90.9541,90.8688,90.8986,22122.586071767,0
+STIP.US,D,20120309,000000,90.9541,91.0165,90.8688,91.0165,15818.420794624,0
+STIP.US,D,20120312,000000,91.0552,91.5815,90.9541,91.0165,49395.238352498,0
+STIP.US,D,20120313,000000,91.0453,91.1087,90.964,91.0066,43553.11623377,0
+STIP.US,D,20120314,000000,90.9541,90.964,90.7628,90.7806,31527.888180714,0
+STIP.US,D,20120315,000000,90.8321,90.9174,90.8242,90.8886,30706.702305278,0
+STIP.US,D,20120316,000000,90.733,90.8242,90.6785,90.8173,19269.620892737,0
+STIP.US,D,20120319,000000,90.7528,90.9541,90.6785,90.733,72451.999019662,0
+STIP.US,D,20120320,000000,90.7162,90.9977,90.5992,90.6458,82363.732712722,0
+STIP.US,D,20120321,000000,90.6458,90.6973,90.6458,90.6617,44084.768514303,0
+STIP.US,D,20120322,000000,90.6874,90.6973,90.5804,90.6091,23911.237861874,0
+STIP.US,D,20120323,000000,90.6359,90.6706,90.5447,90.6706,12443.891613628,0
+STIP.US,D,20120326,000000,90.7162,90.7162,90.618,90.6547,22254.742521008,0
+STIP.US,D,20120327,000000,90.6706,90.8074,90.6706,90.7994,19454.236390531,0
+STIP.US,D,20120328,000000,90.7628,90.7806,90.6973,90.7429,10270.876410081,0
+STIP.US,D,20120329,000000,90.8321,90.8321,90.733,90.7806,30211.36782759,0
+STIP.US,D,20120330,000000,90.7628,90.7806,90.6279,90.6973,26910.48308014,0
+STIP.US,D,20120402,000000,90.7905,90.8242,90.7429,90.8173,13614.131927516,0
+STIP.US,D,20120403,000000,90.7905,90.8688,90.6547,90.6617,18960.919568556,0
+STIP.US,D,20120404,000000,90.7429,90.7429,90.6091,90.6458,17251.965179137,0
+STIP.US,D,20120405,000000,90.6785,90.7072,90.6091,90.6458,17799.758705379,0
+STIP.US,D,20120409,000000,90.6785,90.7072,90.6359,90.6617,19834.564492545,0
+STIP.US,D,20120410,000000,90.6973,90.7241,90.6458,90.7241,19247.426679887,0
+STIP.US,D,20120411,000000,90.6359,90.7994,90.6359,90.7994,28811.114762351,0
+STIP.US,D,20120412,000000,90.8173,90.8173,90.6973,90.7528,25275.173124267,0
+STIP.US,D,20120413,000000,90.7994,90.8886,90.7994,90.8242,12001.016184493,0
+STIP.US,D,20120416,000000,90.8688,90.8986,90.7994,90.8599,18552.344286552,0
+STIP.US,D,20120417,000000,90.8411,90.8886,90.7905,90.8321,22740.997547986,0
+STIP.US,D,20120418,000000,90.8074,90.8074,90.7241,90.7806,10675.416380658,0
+STIP.US,D,20120419,000000,90.7628,90.7727,90.6874,90.7072,17290.300637695,0
+STIP.US,D,20120420,000000,90.7162,90.7429,90.6547,90.7072,15554.107896142,0
+STIP.US,D,20120423,000000,90.7241,90.7727,90.6874,90.7727,9961.1662580432,0
+STIP.US,D,20120424,000000,90.7727,90.8074,90.7727,90.7727,17739.229033971,0
+STIP.US,D,20120425,000000,90.7241,90.7905,90.7072,90.7905,7888.0250123192,0
+STIP.US,D,20120426,000000,90.8173,90.85,90.7905,90.8411,16769.745463586,0
+STIP.US,D,20120427,000000,90.8787,90.9352,90.8599,90.9085,11185.883276198,0
+STIP.US,D,20120430,000000,90.9541,90.9719,90.9174,90.9174,12777.813634229,0
+STIP.US,D,20120501,000000,91.0066,91.0066,90.8787,90.9541,25424.479647074,0
+STIP.US,D,20120502,000000,90.9719,90.9878,90.9174,90.9789,9072.3889162024,0
+STIP.US,D,20120503,000000,90.9085,90.9977,90.8599,90.9174,15807.323688199,0
+STIP.US,D,20120504,000000,90.9541,90.9541,90.7905,90.8886,165601.11034943,0
+STIP.US,D,20120507,000000,90.8074,90.8787,90.7806,90.8321,30295.100539704,0
+STIP.US,D,20120508,000000,90.8886,90.8886,90.7994,90.8599,31919.313389152,0
+STIP.US,D,20120509,000000,90.9174,90.9174,90.7905,90.8074,22469.622854506,0
+STIP.US,D,20120510,000000,90.8688,90.8886,90.8173,90.8688,13660.538008929,0
+STIP.US,D,20120511,000000,90.8688,90.8688,90.8074,90.8599,10094.331535141,0
+STIP.US,D,20120514,000000,90.7628,90.8411,90.7429,90.8411,20073.656694606,0
+STIP.US,D,20120515,000000,90.8599,90.8688,90.8074,90.8688,40301.664051303,0
+STIP.US,D,20120516,000000,90.8074,90.85,90.7806,90.7994,15312.998038367,0
+STIP.US,D,20120517,000000,90.7241,90.8074,90.6706,90.7072,20344.022560229,0
+STIP.US,D,20120518,000000,90.6874,90.7528,90.6706,90.7072,16590.174105076,0
+STIP.US,D,20120521,000000,90.733,90.8074,90.6973,90.7806,19102.155468508,0
+STIP.US,D,20120522,000000,90.7241,90.7905,90.7072,90.7241,19864.829328249,0
+STIP.US,D,20120523,000000,90.733,90.733,90.5903,90.618,32475.177538249,0
+STIP.US,D,20120524,000000,90.618,90.6359,90.5625,90.6091,35604.561550042,0
+STIP.US,D,20120525,000000,90.6617,90.6785,90.5903,90.6359,18267.854830934,0
+STIP.US,D,20120529,000000,90.5804,90.6359,90.5358,90.5714,19951.588523934,0
+STIP.US,D,20120530,000000,90.5169,90.5714,90.4733,90.5169,29838.101520574,0
+STIP.US,D,20120531,000000,90.5903,90.618,90.4902,90.5358,36253.237861965,0
+STIP.US,D,20120601,000000,90.4733,90.5358,90.3147,90.3326,26966.977440121,0
+STIP.US,D,20120604,000000,90.2186,90.282,90.1521,90.1521,37764.461991451,0
+STIP.US,D,20120605,000000,90.1799,90.3692,90.1254,90.1521,105553.65865698,0
+STIP.US,D,20120606,000000,90.1432,90.171,90.1085,90.1343,10071.128494434,0
+STIP.US,D,20120607,000000,90.2096,90.3058,90.2096,90.2969,104576.10446374,0
+STIP.US,D,20120608,000000,90.3504,90.3504,90.3147,90.3504,7853.724865188,0
+STIP.US,D,20120611,000000,90.3415,90.4208,90.3147,90.392,28834.317803058,0
+STIP.US,D,20120612,000000,90.3772,90.392,90.3058,90.3415,7756.8773909352,0
+STIP.US,D,20120613,000000,90.3415,90.4019,90.3415,90.3593,8689.0343306184,0
+STIP.US,D,20120614,000000,90.3504,90.4109,90.3504,90.4109,18756.127513626,0
+STIP.US,D,20120615,000000,90.5625,90.7241,90.5625,90.7162,7875.9190780376,0
+STIP.US,D,20120618,000000,90.7628,90.7628,90.6547,90.6706,8262.300147192,0
+STIP.US,D,20120619,000000,90.618,90.7162,90.6091,90.7162,17021.952427786,0
+STIP.US,D,20120620,000000,90.7429,90.7806,90.6359,90.6547,16164.448749506,0
+STIP.US,D,20120621,000000,90.5992,90.5992,90.4396,90.4654,7567.2177538568,0
+STIP.US,D,20120622,000000,90.4019,90.4109,90.3058,90.3504,10873.14664059,0
+STIP.US,D,20120625,000000,90.3326,90.3692,90.2265,90.3058,38444.411966934,0
+STIP.US,D,20120626,000000,90.2265,90.282,90.1997,90.2265,30524.104463198,0
+STIP.US,D,20120627,000000,90.2909,90.2909,90.171,90.1898,56226.011770891,0
+STIP.US,D,20120628,000000,90.2969,90.2969,90.1521,90.171,24236.080431763,0
+STIP.US,D,20120629,000000,90.2265,90.3236,90.1997,90.2909,35045.670917375,0
+STIP.US,D,20120702,000000,90.392,90.392,90.3147,90.3504,15784.120647493,0
+STIP.US,D,20120703,000000,90.3415,90.4822,90.3415,90.4575,53922.857773817,0
+STIP.US,D,20120705,000000,90.5259,90.5992,90.4475,90.5447,245694.98038436,0
+STIP.US,D,20120706,000000,90.5526,90.5903,90.4902,90.507,26836.838646594,0
+STIP.US,D,20120709,000000,90.5447,90.5447,90.4822,90.507,61741.273664017,0
+STIP.US,D,20120710,000000,90.5259,90.618,90.5259,90.618,26915.527219424,0
+STIP.US,D,20120711,000000,90.5447,90.6359,90.5447,90.5447,27340.243747137,0
+STIP.US,D,20120712,000000,90.5992,90.618,90.5447,90.618,72338.001471844,0
+STIP.US,D,20120713,000000,90.4733,90.5625,90.4654,90.5526,96665.885238576,0
+STIP.US,D,20120716,000000,90.618,90.6874,90.618,90.6785,17295.344776979,0
+STIP.US,D,20120717,000000,90.6617,90.7072,90.6547,90.7072,11724.59735173,0
+STIP.US,D,20120718,000000,90.6617,90.7528,90.6617,90.7528,11054.735654814,0
+STIP.US,D,20120719,000000,90.7994,90.7994,90.733,90.7806,6212.3619421744,0
+STIP.US,D,20120720,000000,90.733,90.8321,90.733,90.7806,17145.029426316,0
+STIP.US,D,20120723,000000,90.6874,90.7628,90.6785,90.6874,6919.5502697912,0
+STIP.US,D,20120724,000000,90.7072,90.7241,90.618,90.6458,22666.344286582,0
+STIP.US,D,20120725,000000,90.6458,90.6458,90.5358,90.5447,18682.483080079,0
+STIP.US,D,20120726,000000,90.5358,90.6359,90.507,90.6279,16485.256007969,0
+STIP.US,D,20120727,000000,90.6359,90.7072,90.6279,90.7072,13152.088769102,0
+STIP.US,D,20120730,000000,90.7072,90.7528,90.6617,90.7528,12768.734183518,0
+STIP.US,D,20120731,000000,90.8321,90.8886,90.7528,90.8886,16134.183913802,0
+STIP.US,D,20120801,000000,90.8321,91.0066,90.8321,90.8787,42416.167239156,0
+STIP.US,D,20120802,000000,90.9174,90.9174,90.7528,90.7528,65364.983325642,0
+STIP.US,D,20120803,000000,90.7905,90.8321,90.6973,90.8321,40840.378126834,0
+STIP.US,D,20120806,000000,90.8787,90.9451,90.8411,90.8886,7630.7739088352,0
+STIP.US,D,20120807,000000,90.9352,91.0066,90.9085,91.0066,11447.16969111,0
+STIP.US,D,20120808,000000,90.9878,90.9878,90.8688,90.9263,32330.915154726,0
+STIP.US,D,20120809,000000,90.8986,90.9174,90.8242,90.8886,6819.676311968,0
+STIP.US,D,20120810,000000,90.9085,90.9174,90.8173,90.8986,19058.775870666,0
+STIP.US,D,20120813,000000,90.9352,90.964,90.8599,90.9085,113797.79990275,0
+STIP.US,D,20120814,000000,90.8787,90.8787,90.7994,90.7994,8895.8440412624,0
+STIP.US,D,20120815,000000,90.6785,90.6874,90.6359,90.6458,18407.073075173,0
+STIP.US,D,20120816,000000,90.7072,90.7072,90.618,90.6617,23539.989210571,0
+STIP.US,D,20120817,000000,90.6547,90.6547,90.5714,90.6091,12473.147621475,0
+STIP.US,D,20120820,000000,90.5526,90.6091,90.5169,90.5625,12627.498283566,0
+STIP.US,D,20120821,000000,90.5358,90.6359,90.5169,90.6359,75775.077979962,0
+STIP.US,D,20120822,000000,90.6359,90.7727,90.6359,90.7628,154188.24080546,0
+STIP.US,D,20120823,000000,90.9263,90.9719,90.8411,90.9541,94561.470329291,0
+STIP.US,D,20120824,000000,90.9451,90.9451,90.85,90.8599,9811.8597352368,0
+STIP.US,D,20120827,000000,90.9263,90.9789,90.9263,90.9352,15020.437959895,0
+STIP.US,D,20120828,000000,90.9878,91.0066,90.9541,90.9878,67759.940657686,0
+STIP.US,D,20120829,000000,90.9541,90.9541,90.8321,90.8321,225683.87101687,0
+STIP.US,D,20120830,000000,90.9352,90.9352,90.8173,90.8411,9391.1785189512,0
+STIP.US,D,20120831,000000,90.8599,91.0631,90.8411,91.0631,50410.119176439,0
+STIP.US,D,20120904,000000,91.081,91.081,90.9878,91.0066,74133.715056948,0
+STIP.US,D,20120905,000000,91.0354,91.081,91.0254,91.0552,33852.227562781,0
+STIP.US,D,20120906,000000,91.0631,91.0631,90.9719,90.9719,9874.4070623584,0
+STIP.US,D,20120907,000000,91.1493,91.1751,91.1176,91.1176,7064.8214811704,0
+STIP.US,D,20120910,000000,91.1345,91.2326,91.1345,91.2039,18317.287395918,0
+STIP.US,D,20120911,000000,91.2425,91.307,91.2039,91.2901,118042.94752417,0
+STIP.US,D,20120912,000000,91.2703,91.2802,91.2138,91.2614,15930.400686729,0
+STIP.US,D,20120913,000000,91.3238,91.6569,91.2614,91.6569,15025.482099179,0
+STIP.US,D,20120914,000000,91.9582,91.976,91.7044,91.9116,65396.256989203,0
+STIP.US,D,20120917,000000,91.7669,91.867,91.6658,91.7044,74054.017656261,0
+STIP.US,D,20120918,000000,91.5716,91.6103,91.4646,91.4646,19071.890632804,0
+STIP.US,D,20120919,000000,91.4556,91.4646,91.307,91.3337,26004.555664734,0
+STIP.US,D,20120920,000000,91.3803,91.4279,91.2425,91.3,9879.4512016424,0
+STIP.US,D,20120921,000000,91.3149,91.3526,91.2901,91.3337,19068.864149234,0
+STIP.US,D,20120924,000000,91.3238,91.3238,91.2326,91.2614,29679.715547056,0
+STIP.US,D,20120925,000000,91.2614,91.2614,91.2039,91.2138,66948.843060818,0
+STIP.US,D,20120926,000000,91.2614,91.2802,91.1087,91.1265,31906.198627014,0
+STIP.US,D,20120927,000000,91.1493,91.194,91.0889,91.1493,54449.465915066,0
+STIP.US,D,20120928,000000,91.1434,91.2039,91.0631,91.1593,21223.720451358,0
+STIP.US,D,20121001,000000,91.1345,91.2138,91.081,91.2039,189967.32957472,0
+STIP.US,D,20121002,000000,91.194,91.307,91.1672,91.307,18360.66699376,0
+STIP.US,D,20121003,000000,91.307,91.4091,91.3,91.3426,188463.16724024,0
+STIP.US,D,20121004,000000,91.3426,91.4884,91.3426,91.4715,21308.46199133,0
+STIP.US,D,20121005,000000,91.527,91.5914,91.4794,91.527,51070.901422643,0
+STIP.US,D,20121008,000000,91.5716,91.5815,91.5181,91.5815,13150.071113388,0
+STIP.US,D,20121009,000000,91.4884,91.5716,91.4556,91.5181,94511.028936451,0
+STIP.US,D,20121010,000000,91.5082,91.5082,91.4001,91.4715,12027.24570877,0
+STIP.US,D,20121011,000000,91.4556,91.4646,91.3803,91.3902,34733.943109624,0
+STIP.US,D,20121012,000000,91.3625,91.418,91.3426,91.4001,37448.698872273,0
+STIP.US,D,20121015,000000,91.3803,91.418,91.3625,91.3625,19895.094163953,0
+STIP.US,D,20121016,000000,91.4279,91.4279,91.3,91.307,24981.604217938,0
+STIP.US,D,20121017,000000,91.3526,91.3526,91.2326,91.2326,15990.930358137,0
+STIP.US,D,20121018,000000,91.2138,91.2425,91.194,91.2237,42782.371751174,0
+STIP.US,D,20121019,000000,91.2514,91.2802,91.1493,91.1493,24155.374203219,0
+STIP.US,D,20121022,000000,91.1434,91.1672,91.1265,91.1265,11598.49386963,0
+STIP.US,D,20121023,000000,91.0988,91.1176,91.081,91.1176,9429.5139775096,0
+STIP.US,D,20121024,000000,91.0453,91.1176,91.0254,91.0552,18395.975968748,0
+STIP.US,D,20121025,000000,90.9541,90.964,90.9085,90.9541,13272.139284061,0
+STIP.US,D,20121026,000000,91.0066,91.0631,90.964,91.0631,29417.420304288,0
+STIP.US,D,20121031,000000,91.0631,91.194,91.0552,91.1672,16442.885237983,0
+STIP.US,D,20121101,000000,91.1265,91.2425,91.1265,91.2425,13597.990681807,0
+STIP.US,D,20121102,000000,91.2425,91.2425,91.1176,91.1265,9661.5443845736,0
+STIP.US,D,20121105,000000,91.1345,91.2039,91.1176,91.1751,16242.12849448,0
+STIP.US,D,20121106,000000,91.2039,91.2138,91.1345,91.1672,98205.356548053,0
+STIP.US,D,20121107,000000,91.3,91.3,91.1751,91.2039,11663.058852465,0
+STIP.US,D,20121108,000000,91.2039,91.2802,91.185,91.2514,20489.293771608,0
+STIP.US,D,20121109,000000,91.2237,91.2614,91.1751,91.2425,15008.332025614,0
+STIP.US,D,20121112,000000,91.3,91.3,91.1087,91.2802,20825.233447922,0
+STIP.US,D,20121113,000000,91.2237,91.2326,91.185,91.2237,10666.336929946,0
+STIP.US,D,20121114,000000,91.1593,91.185,91.1176,91.185,30960.926925192,0
+STIP.US,D,20121115,000000,91.1345,91.2237,91.1345,91.185,27896.107896234,0
+STIP.US,D,20121116,000000,91.2237,91.2614,91.1593,91.2614,8240.1059343424,0
+STIP.US,D,20121119,000000,91.2901,91.2901,91.2138,91.2614,23859.787641177,0
+STIP.US,D,20121120,000000,91.2703,91.2703,91.1672,91.2425,15452.216282606,0
+STIP.US,D,20121121,000000,91.2326,91.2514,91.194,91.2326,54804.57332066,0
+STIP.US,D,20121123,000000,91.2514,91.2614,91.2514,91.2614,7646.915154544,0
+STIP.US,D,20121126,000000,91.2614,91.307,91.2614,91.3,14126.61647877,0
+STIP.US,D,20121127,000000,91.3238,91.3526,91.2614,91.3238,13597.990681807,0
+STIP.US,D,20121128,000000,91.3526,91.3714,91.2901,91.3337,24253.230505329,0
+STIP.US,D,20121129,000000,91.3902,91.4467,91.3426,91.4467,10181.090730826,0
+STIP.US,D,20121130,000000,91.4556,91.5181,91.3902,91.5181,16603.288867214,0
+STIP.US,D,20121203,000000,91.4884,91.5082,91.4279,91.4884,32482.239333246,0
+STIP.US,D,20121204,000000,91.5449,91.5449,91.4715,91.5181,6037.834722948,0
+STIP.US,D,20121205,000000,91.4794,91.5627,91.4715,91.5449,19085.005394942,0
+STIP.US,D,20121206,000000,91.5538,91.6103,91.4983,91.5181,28113.005885446,0
+STIP.US,D,20121207,000000,91.5914,91.6103,91.5181,91.5181,23324.100049216,0
+STIP.US,D,20121210,000000,91.5359,91.6014,91.5181,91.5181,15898.118195311,0
+STIP.US,D,20121211,000000,91.4983,91.5815,91.4884,91.4983,11513.752329658,0
+STIP.US,D,20121212,000000,91.5181,91.6291,91.5181,91.5359,27851.719470534,0
+STIP.US,D,20121213,000000,91.5716,91.5815,91.4794,91.5082,55499.655713995,0
+STIP.US,D,20121214,000000,91.4467,91.5181,91.418,91.5181,64763.72192299,0
+STIP.US,D,20121217,000000,91.4646,91.4715,91.4001,91.4368,15122.329573432,0
+STIP.US,D,20121218,000000,91.418,91.418,91.3625,91.418,20755.624325803,0
+STIP.US,D,20121219,000000,91.4091,91.4556,91.3803,91.4556,19046.669936384,0
+STIP.US,D,20121220,000000,91.4715,91.527,91.418,91.4794,67172.802845028,0
+STIP.US,D,20121221,000000,91.4556,91.4646,91.3714,91.4467,7155.6159882824,0
+STIP.US,D,20121224,000000,91.418,91.418,91.3714,91.4091,8542.7542913824,0
+STIP.US,D,20121226,000000,91.3803,91.4884,91.3714,91.4467,10452.465424305,0
+STIP.US,D,20121227,000000,91.4884,91.527,91.4279,91.5181,37666.605689342,0
+STIP.US,D,20121228,000000,91.527,91.527,91.418,91.4646,75310.008337977,0
+STIP.US,D,20121231,000000,91.418,91.4884,91.3902,91.4467,27695.35115273,0
+STIP.US,D,20130102,000000,91.4279,91.4884,91.4091,91.4467,14450.450220803,0
+STIP.US,D,20130103,000000,91.4884,91.5082,91.3426,91.3902,92629.564983519,0
+STIP.US,D,20130104,000000,91.3625,91.3714,91.2802,91.3714,15447.172143322,0
+STIP.US,D,20130107,000000,91.2901,91.4279,91.2901,91.4279,23335.197155641,0
+STIP.US,D,20130108,000000,91.3902,91.4646,91.3902,91.4646,18192.192741674,0
+STIP.US,D,20130109,000000,91.4368,91.5538,91.4368,91.5449,11978.821971643,0
+STIP.US,D,20130110,000000,91.4983,91.5449,91.4983,91.5181,19063.82000995,0
+STIP.US,D,20130111,000000,91.4467,91.4983,91.4368,91.4794,171905.27562658,0
+STIP.US,D,20130114,000000,91.4368,91.5359,91.4368,91.5359,91988.959294451,0
+STIP.US,D,20130115,000000,91.5181,91.6202,91.5181,91.5914,31656.009318527,0
+STIP.US,D,20130116,000000,91.527,91.5538,91.5181,91.5359,27791.189799126,0
+STIP.US,D,20130117,000000,91.5181,91.5181,91.4715,91.4983,16011.106915273,0
+STIP.US,D,20130118,000000,91.4715,91.527,91.4715,91.527,32881.735164539,0
+STIP.US,D,20130122,000000,91.4715,91.5627,91.4715,91.5627,11693.323688169,0
+STIP.US,D,20130123,000000,91.527,91.5627,91.5181,91.5449,26033.811672581,0
+STIP.US,D,20130124,000000,91.4794,91.5538,91.4646,91.5449,35043.653261662,0
+STIP.US,D,20130125,000000,91.4715,91.5082,91.4368,91.4646,27995.981854057,0
+STIP.US,D,20130128,000000,91.4279,91.4646,91.3902,91.4646,37143.024031662,0
+STIP.US,D,20130129,000000,91.4556,91.4983,91.4556,91.4715,30872.150073794,0
+STIP.US,D,20130130,000000,91.527,91.6014,91.5181,91.5914,59314.033840556,0
+STIP.US,D,20130131,000000,91.647,91.6856,91.6014,91.6757,50986.159882672,0
+STIP.US,D,20130201,000000,91.7669,91.7867,91.6569,91.7044,34596.742521099,0
+STIP.US,D,20130204,000000,91.7292,91.7867,91.7114,91.7391,54695.619912126,0
+STIP.US,D,20130205,000000,91.6757,91.7114,91.6569,91.7044,31023.474252314,0
+STIP.US,D,20130206,000000,91.7114,91.7481,91.6658,91.7203,144205.88916242,0
+STIP.US,D,20130207,000000,91.7114,91.7391,91.6291,91.6658,25384.126532802,0
+STIP.US,D,20130208,000000,91.638,91.6569,91.5815,91.5914,25417.417852076,0
+STIP.US,D,20130211,000000,91.5359,91.6014,91.5359,91.5716,59309.998529129,0
+STIP.US,D,20130212,000000,91.5359,91.5716,91.4884,91.5716,34976.061795256,0
+STIP.US,D,20130213,000000,91.5359,91.6014,91.527,91.5716,84696.142717644,0
+STIP.US,D,20130214,000000,91.6014,91.6658,91.5815,91.6569,14947.802354206,0
+STIP.US,D,20130215,000000,91.5538,91.6014,91.527,91.5914,19569.242766206,0
+STIP.US,D,20130219,000000,91.5449,91.6103,91.527,91.5716,34350.58852404,0
+STIP.US,D,20130220,000000,91.5181,91.5815,91.5181,91.5716,20066.594899609,0
+STIP.US,D,20130221,000000,91.4646,91.5815,91.4646,91.5716,27145.539970774,0
+STIP.US,D,20130222,000000,91.5815,91.6103,91.5449,91.5449,31060.800883015,0
+STIP.US,D,20130225,000000,91.5716,91.6757,91.5716,91.6291,22502.914173781,0
+STIP.US,D,20130226,000000,91.6103,91.6202,91.5627,91.6103,172971.60667121,0
+STIP.US,D,20130227,000000,91.6103,91.6202,91.527,91.5914,31038.606670166,0
+STIP.US,D,20130228,000000,91.527,91.6014,91.5082,91.6014,27622.715547041,0
+STIP.US,D,20130301,000000,91.5538,91.6202,91.527,91.6202,24789.926925146,0
+STIP.US,D,20130304,000000,91.638,91.638,91.5449,91.6103,29923.851888402,0
+STIP.US,D,20130305,000000,91.5914,91.647,91.5716,91.638,22082.232957495,0
+STIP.US,D,20130306,000000,91.6103,91.6103,91.5449,91.5914,28656.764100261,0
+STIP.US,D,20130307,000000,91.5815,91.5815,91.5181,91.5181,29656.51250635,0
+STIP.US,D,20130308,000000,91.5538,91.6103,91.5181,91.6014,53558.670917512,0
+STIP.US,D,20130311,000000,91.5815,91.6202,91.5538,91.5716,66820.721923005,0
+STIP.US,D,20130312,000000,91.638,91.6658,91.6103,91.6569,64082.76311965,0
+STIP.US,D,20130313,000000,91.647,91.6955,91.638,91.6856,20855.498283626,0
+STIP.US,D,20130314,000000,91.6757,91.7956,91.6291,91.7956,29666.600784918,0
+STIP.US,D,20130315,000000,91.8036,91.867,91.7867,91.8591,31411.872977182,0
+STIP.US,D,20130318,000000,91.8858,91.8858,91.8036,91.8393,30469.62775893,0
+STIP.US,D,20130319,000000,91.867,91.867,91.7669,91.8036,45259.044139618,0
+STIP.US,D,20130320,000000,91.7867,91.8303,91.7391,91.7768,29066.348210122,0
+STIP.US,D,20130321,000000,91.7867,91.7956,91.6955,91.7203,19621.70181476,0
+STIP.US,D,20130322,000000,91.7956,91.7956,91.7044,91.7292,16037.33643955,0
+STIP.US,D,20130325,000000,91.758,91.7956,91.7292,91.7669,83687.314860844,0
+STIP.US,D,20130326,000000,91.7292,91.7669,91.6856,91.7669,40468.120647675,0
+STIP.US,D,20130327,000000,91.8125,91.8125,91.7203,91.7867,38138.737126324,0
+STIP.US,D,20130328,000000,91.7867,91.8303,91.758,91.8303,50764.217754176,0
+STIP.US,D,20130401,000000,91.8303,91.867,91.8214,91.8591,25438.603237069,0
+STIP.US,D,20130402,000000,91.8036,91.8591,91.7867,91.8303,66088.312898968,0
+STIP.US,D,20130403,000000,91.8492,91.8492,91.7669,91.7669,35827.512506395,0
+STIP.US,D,20130404,000000,91.7481,91.8125,91.7391,91.8036,39729.658656498,0
+STIP.US,D,20130405,000000,91.8125,91.8125,91.7114,91.7391,45030.040216125,0
+STIP.US,D,20130408,000000,91.7114,91.7867,91.6569,91.6757,50111.506130826,0
+STIP.US,D,20130409,000000,91.6856,91.6856,91.5538,91.5914,53650.474252481,0
+STIP.US,D,20130410,000000,91.5716,91.5914,91.4368,91.5181,34325.36782762,0
+STIP.US,D,20130411,000000,91.4983,91.5815,91.4884,91.5815,136050.52476805,0
+STIP.US,D,20130412,000000,91.5449,91.6103,91.5082,91.5627,32004.054929123,0
+STIP.US,D,20130415,000000,91.4983,91.5082,91.3337,91.4091,21982.358999672,0
+STIP.US,D,20130416,000000,91.3526,91.4001,91.307,91.3803,27434.064737819,0
+STIP.US,D,20130417,000000,91.2901,91.3238,91.2514,91.2703,29736.209907037,0
+STIP.US,D,20130418,000000,91.3149,91.3426,90.9352,91.0066,76792.985287473,0
+STIP.US,D,20130419,000000,91.071,91.1751,91.0631,91.1434,32338.985777581,0
+STIP.US,D,20130422,000000,91.185,91.2138,91.1434,91.1751,66268.893085335,0
+STIP.US,D,20130423,000000,91.1493,91.194,91.1265,91.1493,29200.522315076,0
+STIP.US,D,20130424,000000,91.1751,91.2425,91.1672,91.2425,55782.127513899,0
+STIP.US,D,20130425,000000,91.307,91.3526,91.2703,91.3526,48355.136832138,0
+STIP.US,D,20130426,000000,91.3625,91.4279,91.3625,91.418,29736.209907037,0
+STIP.US,D,20130429,000000,91.4001,91.4467,91.3803,91.3803,66985.160863663,0
+STIP.US,D,20130430,000000,91.3526,91.3526,91.2514,91.2614,53782.630701722,0
+STIP.US,D,20130501,000000,91.2614,91.2614,91.1176,91.1265,24880.721432258,0
+STIP.US,D,20130502,000000,91.1751,91.2039,91.1087,91.1593,36494.34771974,0
+STIP.US,D,20130503,000000,91.2425,91.2614,91.185,91.2237,503573.57479529,0
+STIP.US,D,20130506,000000,91.2237,91.3,91.1751,91.2802,41442.648357344,0
+STIP.US,D,20130507,000000,91.3,91.307,91.2138,91.3,44515.538009157,0
+STIP.US,D,20130508,000000,91.2039,91.3,91.2039,91.2703,79976.846003534,0
+STIP.US,D,20130509,000000,91.2138,91.2614,91.1672,91.2514,32773.790583862,0
+STIP.US,D,20130510,000000,91.2039,91.2039,91.0889,91.1672,40743.530652582,0
+STIP.US,D,20130513,000000,91.1176,91.1265,91.0889,91.0889,15220.185875542,0
+STIP.US,D,20130514,000000,91.1493,91.1493,91.0552,91.0552,29072.401177262,0
+STIP.US,D,20130515,000000,91.081,91.0889,90.9789,91.0453,35989.93379134,0
+STIP.US,D,20130516,000000,90.964,91.071,90.9541,91.0254,32396.488965418,0
+STIP.US,D,20130517,000000,90.9878,91.0254,90.9174,90.9451,24925.109857958,0
+STIP.US,D,20130520,000000,90.9878,90.9878,90.9263,90.964,21287.276606337,0
+STIP.US,D,20130521,000000,90.8986,90.9719,90.8787,90.9352,21650.454634785,0
+STIP.US,D,20130522,000000,90.9352,91.0066,90.7429,90.7806,74432.328102561,0
+STIP.US,D,20130523,000000,90.7528,90.7528,90.618,90.6874,31829.527709897,0
+STIP.US,D,20130524,000000,90.7628,90.7628,90.6706,90.6874,66129.674841097,0
+STIP.US,D,20130528,000000,90.7628,90.7628,90.5714,90.5903,57662.582638974,0
+STIP.US,D,20130529,000000,90.5526,90.5903,90.4307,90.507,56314.78862229,0
+STIP.US,D,20130530,000000,90.4654,90.507,90.3415,90.392,40519.570868372,0
+STIP.US,D,20130531,000000,90.4475,90.4654,90.3058,90.4475,67939.512016196,0
+STIP.US,D,20130603,000000,90.3504,90.5358,90.2909,90.4019,95039.654733414,0
+STIP.US,D,20130604,000000,90.4575,90.5447,90.4208,90.4822,56539.757234356,0
+STIP.US,D,20130605,000000,90.4902,90.5447,90.3772,90.392,44399.522805625,0
+STIP.US,D,20130606,000000,90.282,90.4475,90.282,90.4396,34924.611574559,0
+STIP.US,D,20130607,000000,90.3692,90.3692,90.2909,90.3415,66462.588033841,0
+STIP.US,D,20130610,000000,90.2096,90.2969,90.1085,90.1521,26238.603727511,0
+STIP.US,D,20130611,000000,89.9152,90.1343,89.9152,90.0808,144402.6105945,0
+STIP.US,D,20130612,000000,90.06,90.1611,90.0223,90.0312,81904.716037878,0
+STIP.US,D,20130613,000000,89.9965,90.1432,89.8231,90.1432,140371.33447872,0
+STIP.US,D,20130614,000000,90.2344,90.2969,90.1521,90.2186,64674.945071591,0
+STIP.US,D,20130617,000000,90.1997,90.2622,90.0887,90.1611,44354.125552069,0
+STIP.US,D,20130618,000000,90.1343,90.2969,90.1343,90.2443,46854.000981219,0
+STIP.US,D,20130619,000000,90.2265,90.282,89.8687,89.9152,33883.501226342,0
+STIP.US,D,20130620,000000,89.7556,89.7556,89.5118,89.5455,50140.762138674,0
+STIP.US,D,20130621,000000,89.5019,89.5118,89.0439,89.0439,116903.98087384,0
+STIP.US,D,20130624,000000,88.5225,88.9369,88.5225,88.8467,85068.400196803,0
+STIP.US,D,20130625,000000,88.9369,89.0082,88.8566,88.9289,125937.02550363,0
+STIP.US,D,20130626,000000,89.0439,89.0856,88.9983,89.0608,44786.912702636,0
+STIP.US,D,20130627,000000,89.1758,89.493,89.1758,89.3889,65315.550760659,0
+STIP.US,D,20130628,000000,89.3175,89.5544,89.3175,89.5455,67359.435998536,0
+STIP.US,D,20130701,000000,89.4662,89.6714,89.4523,89.602,82467.641981973,0
+STIP.US,D,20130702,000000,89.6357,89.8092,89.6357,89.7457,70209.374693996,0
+STIP.US,D,20130703,000000,89.8161,89.8964,89.7368,89.7368,130617.98675918,0
+STIP.US,D,20130705,000000,89.6278,89.6902,89.5723,89.6635,43468.374693798,0
+STIP.US,D,20130708,000000,89.7457,89.8587,89.7269,89.8409,50877.206474138,0
+STIP.US,D,20130709,000000,89.832,89.8964,89.8231,89.8231,26208.338891807,0
+STIP.US,D,20130710,000000,89.9063,89.944,89.8003,89.8003,43021.463953236,0
+STIP.US,D,20130711,000000,90.0501,90.0501,89.8964,89.9965,29298.378617186,0
+STIP.US,D,20130712,000000,90.171,90.2096,90.0728,90.0808,201196.59244876,0
+STIP.US,D,20130715,000000,90.1085,90.1432,90.0728,90.1085,44528.652771295,0
+STIP.US,D,20130716,000000,90.1898,90.282,90.1799,90.1997,27823.472290544,0
+STIP.US,D,20130717,000000,90.4307,90.4396,90.2721,90.2969,18327.375674486,0
+STIP.US,D,20130718,000000,90.3058,90.3236,90.1521,90.2909,70507.987739609,0
+STIP.US,D,20130719,000000,90.3504,90.4109,90.3147,90.392,47080.987248999,0
+STIP.US,D,20130722,000000,90.3772,90.3772,90.2523,90.3504,52229.03580225,0
+STIP.US,D,20130723,000000,90.171,90.282,90.171,90.2622,57924.877881742,0
+STIP.US,D,20130724,000000,90.1343,90.1343,89.9618,89.9965,37648.446787919,0
+STIP.US,D,20130725,000000,89.9341,90.06,89.8875,89.9876,120708.27072183,0
+STIP.US,D,20130726,000000,89.9876,90.06,89.9618,89.9876,21128.890632819,0
+STIP.US,D,20130729,000000,90.0223,90.0223,89.9252,89.9698,46917.557136198,0
+STIP.US,D,20130730,000000,89.9539,90.0401,89.9341,89.9618,49136.978421158,0
+STIP.US,D,20130731,000000,89.8875,90.1799,89.8786,90.171,168306.78666137,0
+STIP.US,D,20130801,000000,90.1085,90.1799,90.0401,90.1611,14361.673369405,0
+STIP.US,D,20130802,000000,90.2909,90.3504,90.2096,90.2909,40322.849436296,0
+STIP.US,D,20130805,000000,90.2265,90.3415,90.1997,90.2622,32157.396763357,0
+STIP.US,D,20130806,000000,90.3593,90.3692,90.2721,90.3504,37962.192251384,0
+STIP.US,D,20130807,000000,90.3692,90.3772,90.2523,90.3236,94115.568416586,0
+STIP.US,D,20130808,000000,90.2721,90.2969,90.2096,90.2721,16564.953408656,0
+STIP.US,D,20130809,000000,90.1997,90.3058,90.1997,90.2909,26122.588523979,0
+STIP.US,D,20130812,000000,90.2909,90.3236,90.2186,90.2186,16735.445316455,0
+STIP.US,D,20130813,000000,90.1432,90.1997,90.0689,90.1175,58613.907307937,0
+STIP.US,D,20130814,000000,90.0223,90.0986,89.9876,90.0401,21602.030897658,0
+STIP.US,D,20130815,000000,89.7745,89.8231,89.6902,89.8003,13998.495340957,0
+STIP.US,D,20130816,000000,89.7745,89.7745,89.5633,89.6982,38485.773909063,0
+STIP.US,D,20130819,000000,89.602,89.6189,89.493,89.5633,14109.466405205,0
+STIP.US,D,20130820,000000,89.5633,89.7368,89.5633,89.7269,22132.674350335,0
+STIP.US,D,20130821,000000,89.7368,89.7368,89.493,89.5118,37098.635605963,0
+STIP.US,D,20130822,000000,89.3889,89.4831,89.3512,89.4523,36679.972045391,0
+STIP.US,D,20130823,000000,89.3978,89.6813,89.3978,89.6813,13902.656694561,0
+STIP.US,D,20130826,000000,89.7745,89.8231,89.717,89.8003,35116.288867351,0
+STIP.US,D,20130827,000000,89.9698,89.9698,89.8875,89.944,46889.309956207,0
+STIP.US,D,20130828,000000,89.8786,89.9539,89.8409,89.9063,20529.64688588,0
+STIP.US,D,20130829,000000,89.7913,89.8875,89.717,89.8409,62753.128004387,0
+STIP.US,D,20130830,000000,89.7745,89.8786,89.7071,89.7368,39514.778322999,0
+STIP.US,D,20130903,000000,89.5723,89.6813,89.5356,89.6635,18172.016184538,0
+STIP.US,D,20130904,000000,89.5633,89.6545,89.379,89.4523,32461.053948254,0
+STIP.US,D,20130905,000000,89.2808,89.3175,89.0856,89.1044,36191.6993627,0
+STIP.US,D,20130906,000000,89.2908,89.3889,89.2908,89.3344,35618.685140038,0
+STIP.US,D,20130909,000000,89.4166,89.4523,89.3889,89.3889,27173.787150765,0
+STIP.US,D,20130910,000000,89.2442,89.3611,89.2442,89.262,35591.446787904,0
+STIP.US,D,20130911,000000,89.3978,89.5287,89.3889,89.4662,17778.573320386,0
+STIP.US,D,20130912,000000,89.6357,89.6446,89.5455,89.602,34187.158411238,0
+STIP.US,D,20130913,000000,89.4523,89.602,89.4523,89.602,14958.89946063,0
+STIP.US,D,20130916,000000,89.7824,89.8587,89.7071,89.7457,21429.521334146,0
+STIP.US,D,20130917,000000,89.8498,89.8498,89.7071,89.7745,23030.531142887,0
+STIP.US,D,20130918,000000,89.6714,90.2969,89.6545,90.2096,68438.881805312,0
+STIP.US,D,20130919,000000,90.3058,90.3058,90.0401,90.1521,70236.61304613,0
+STIP.US,D,20130920,000000,90.06,90.1611,90.0223,90.1611,28857.520843764,0
+STIP.US,D,20130923,000000,90.0887,90.2096,90.06,90.0986,17275.168219843,0
+STIP.US,D,20130924,000000,90.0689,90.0887,89.9965,90.06,29665.591957061,0
+STIP.US,D,20130925,000000,90.0808,90.1432,90.0134,90.1432,12359.150073657,0
+STIP.US,D,20130926,000000,90.1085,90.1085,90.0054,90.0401,29300.396272899,0
+STIP.US,D,20130927,000000,90.0689,90.171,90.06,90.1085,29412.376165004,0
+STIP.US,D,20130930,000000,90.0401,90.0401,89.9539,90.0134,33589.932320013,0
+STIP.US,D,20131001,000000,90.1175,90.1175,89.9618,90.0223,27248.440412168,0
+STIP.US,D,20131002,000000,90.1432,90.2265,90.0689,90.1799,24750.582638731,0
+STIP.US,D,20131003,000000,90.1898,90.2909,90.1799,90.2443,104477.23933378,0
+STIP.US,D,20131004,000000,90.1254,90.2344,90.1085,90.1254,15448.180971178,0
+STIP.US,D,20131007,000000,90.282,90.282,90.1254,90.1254,17021.952427786,0
+STIP.US,D,20131008,000000,90.0728,90.1432,90.0054,90.0689,9997.484060888,0
+STIP.US,D,20131009,000000,90.171,90.171,90.0223,90.1343,17428.510054077,0
+STIP.US,D,20131010,000000,90.1521,90.2344,90.0887,90.2344,20435.825895198,0
+STIP.US,D,20131011,000000,90.2344,90.2721,90.1521,90.2265,25835.072584791,0
+STIP.US,D,20131014,000000,90.2969,90.3147,90.1521,90.171,30588.669446033,0
+STIP.US,D,20131015,000000,90.1432,90.2443,90.1432,90.171,17117.791074182,0
+STIP.US,D,20131016,000000,90.0808,90.2969,90.0808,90.2443,22594.71750875,0
+STIP.US,D,20131017,000000,90.3692,90.392,90.3236,90.3236,20117.036292449,0
+STIP.US,D,20131018,000000,90.3593,90.3593,90.2721,90.3504,19153.605689205,0
+STIP.US,D,20131021,000000,90.2969,90.3593,90.2523,90.3504,27802.286905551,0
+STIP.US,D,20131022,000000,90.4109,90.4396,90.3326,90.3692,40582.118195494,0
+STIP.US,D,20131023,000000,90.4208,90.4208,90.2721,90.2721,79392.734674446,0
+STIP.US,D,20131024,000000,90.2721,90.3058,90.1898,90.2721,107641.93232056,0
+STIP.US,D,20131025,000000,90.3415,90.3593,90.2969,90.3147,26959.915645123,0
+STIP.US,D,20131028,000000,90.3326,90.3772,90.3058,90.3692,21708.966650479,0
+STIP.US,D,20131029,000000,90.3593,90.392,90.3236,90.3326,147452.2972056,0
+STIP.US,D,20131030,000000,90.392,90.4109,90.2909,90.3504,52954.383031289,0
+STIP.US,D,20131031,000000,90.2969,90.2969,90.1611,90.2344,20930.15154503,0
+STIP.US,D,20131101,000000,90.1432,90.1611,90.0501,90.1254,74617.952428212,0
+STIP.US,D,20131104,000000,90.1254,90.1254,90.0689,90.1254,26101.403138986,0
+STIP.US,D,20131105,000000,90.0887,90.0986,90.0223,90.0401,42272.91368349,0
+STIP.US,D,20131106,000000,90.1997,90.392,90.1799,90.2909,31799.262874193,0
+STIP.US,D,20131107,000000,90.392,90.392,90.2265,90.2265,48020.20598368,0
+STIP.US,D,20131108,000000,90.0501,90.1611,90.0501,90.0986,69997.520844068,0
+STIP.US,D,20131111,000000,90.1085,90.1611,90.1085,90.1611,10413.12113789,0
+STIP.US,D,20131112,000000,90.1432,90.1898,90.1085,90.1343,21309.470819186,0
+STIP.US,D,20131113,000000,90.1898,90.2443,90.1799,90.2344,193033.15743154,0
+STIP.US,D,20131114,000000,90.2721,90.4396,90.2721,90.4396,14025.73369309,0
+STIP.US,D,20131115,000000,90.4733,90.4733,90.3692,90.4208,11488.531633238,0
+STIP.US,D,20131118,000000,90.4019,90.5447,90.3692,90.5001,58363.71799945,0
+STIP.US,D,20131119,000000,90.3504,90.4109,90.2969,90.3058,30695.605198854,0
+STIP.US,D,20131120,000000,90.3236,90.3504,90.2096,90.2265,101160.21334062,0
+STIP.US,D,20131121,000000,90.1343,90.3504,90.1254,90.3058,73925.896518447,0
+STIP.US,D,20131122,000000,90.3504,90.3772,90.3147,90.3772,52311.759686507,0
+STIP.US,D,20131125,000000,90.2909,90.3593,90.282,90.3058,47789.184404473,0
+STIP.US,D,20131126,000000,90.3415,90.3415,90.2721,90.3326,16569.99754794,0
+STIP.US,D,20131127,000000,90.2443,90.2909,90.1611,90.2909,14518.041687209,0
+STIP.US,D,20131129,000000,90.2265,90.2265,90.1175,90.2186,6658.26385488,0
+STIP.US,D,20131202,000000,90.1085,90.171,90.0808,90.0887,44461.06130489,0
+STIP.US,D,20131203,000000,90.1085,90.1898,90.1085,90.1343,45430.544875274,0
+STIP.US,D,20131204,000000,90.0986,90.0986,90.0134,90.0728,32355.12702329,0
+STIP.US,D,20131205,000000,90.0312,90.0689,90.0134,90.0401,13089.54144198,0
+STIP.US,D,20131206,000000,90.0312,90.0689,89.9618,89.9876,22833.809710811,0
+STIP.US,D,20131209,000000,89.9965,90.0223,89.9063,89.9341,58283.011770906,0
+STIP.US,D,20131210,000000,90.0223,90.0501,89.9341,90.0501,47430.041687452,0
+STIP.US,D,20131211,000000,90.0223,90.0689,89.9618,90.0223,26912.500735854,0
+STIP.US,D,20131212,000000,89.9341,89.9618,89.8687,89.944,25251.970083561,0
+STIP.US,D,20131213,000000,89.9063,89.9618,89.8687,89.9618,48070.64737652,0
+STIP.US,D,20131216,000000,89.9876,90.0401,89.9539,89.9797,34799.516920316,0
+STIP.US,D,20131217,000000,90.0401,90.0728,90.0054,90.0501,30186.14713117,0
+STIP.US,D,20131218,000000,89.9698,90.0728,89.9252,89.9698,127004.36537612,0
+STIP.US,D,20131219,000000,89.8687,89.944,89.8409,89.8587,46388.931339234,0
+STIP.US,D,20131220,000000,89.8003,89.8964,89.8003,89.8092,55110.24816127,0
+STIP.US,D,20131223,000000,89.7824,89.8587,89.7656,89.8092,49161.190289721,0
+STIP.US,D,20131224,000000,89.7457,89.7824,89.7368,89.7656,34241.635115506,0
+STIP.US,D,20131226,000000,89.7368,89.8161,89.7368,89.7656,48294.60716073,0
+STIP.US,D,20131227,000000,89.8409,89.8498,89.8003,89.8231,19404.803825548,0
+STIP.US,D,20131230,000000,89.8786,89.9063,89.8003,89.9063,46817.683178374,0
+STIP.US,D,20131231,000000,89.8687,89.8964,89.7913,89.8587,20547.805787302,0
+STIP.US,D,20140102,000000,89.8498,89.9341,89.8498,89.9063,20776.809710796,0
+STIP.US,D,20140103,000000,89.9252,89.9876,89.8498,89.8498,18730.906817206,0
+STIP.US,D,20140106,000000,89.8786,90.0054,89.8786,89.9539,28579.084355287,0
+STIP.US,D,20140107,000000,89.9252,90.0401,89.9252,90.0312,40738.486513298,0
+STIP.US,D,20140108,000000,89.9965,89.9965,89.8687,89.9152,71756.916626327,0
+STIP.US,D,20140109,000000,89.9152,89.9876,89.8786,89.9876,28355.124571078,0
+STIP.US,D,20140110,000000,90.0808,90.0887,89.9797,90.0401,577105.01962172,0
+STIP.US,D,20140113,000000,90.0401,90.1175,90.0401,90.0887,43804.314370113,0
+STIP.US,D,20140114,000000,90.0808,90.0986,89.9252,89.9876,131910.29524374,0
+STIP.US,D,20140115,000000,89.9797,89.9797,89.8687,89.9341,14326.364394417,0
+STIP.US,D,20140116,000000,90.0223,90.0223,89.8964,89.9252,21848.184894718,0
+STIP.US,D,20140117,000000,89.8786,89.9341,89.8687,89.8964,10809.590485612,0
+STIP.US,D,20140121,000000,89.8587,89.9539,89.832,89.8498,28311.744973235,0
+STIP.US,D,20140122,000000,89.8003,89.8687,89.7556,89.8409,41222.723884562,0
+STIP.US,D,20140123,000000,89.9539,90.0223,89.8964,89.9341,19171.764590627,0
+STIP.US,D,20140124,000000,89.9797,90.0312,89.944,89.9698,64307.731731716,0
+STIP.US,D,20140127,000000,89.9797,90.0054,89.8964,89.9152,22679.459048721,0
+STIP.US,D,20140128,000000,89.9876,90.06,89.9252,89.9797,38840.881314657,0
+STIP.US,D,20140129,000000,90.0689,90.1254,89.9965,90.0728,42155.889652102,0
+STIP.US,D,20140130,000000,89.9876,90.1175,89.9876,90.0689,27082.992643653,0
+STIP.US,D,20140131,000000,90.1799,90.1799,90.0689,90.1175,20192.698381709,0
+STIP.US,D,20140203,000000,90.1343,90.282,90.1343,90.2721,19639.860716182,0
+STIP.US,D,20140204,000000,90.2096,90.2186,90.171,90.2096,56463.086317239,0
+STIP.US,D,20140205,000000,90.1521,90.2265,90.1254,90.1254,35882.998038519,0
+STIP.US,D,20140206,000000,90.0887,90.1997,90.0887,90.1799,30317.294752554,0
+STIP.US,D,20140207,000000,90.2622,90.3504,90.2186,90.3326,17289.291809838,0
+STIP.US,D,20140210,000000,90.2622,90.3415,90.2622,90.3415,24042.385483258,0
+STIP.US,D,20140211,000000,90.2344,90.2523,90.2096,90.2443,15423.969102615,0
+STIP.US,D,20140212,000000,90.2344,90.2344,90.1432,90.2096,20278.448749537,0
+STIP.US,D,20140213,000000,90.2096,90.2969,90.2096,90.2969,28018.176066906,0
+STIP.US,D,20140214,000000,90.2265,90.2523,90.1898,90.2265,8693.0696420456,0
+STIP.US,D,20140218,000000,90.2721,90.3504,90.2523,90.3504,16541.75036795,0
+STIP.US,D,20140219,000000,90.3236,90.3593,90.2265,90.2523,15989.92153028,0
+STIP.US,D,20140220,000000,90.1997,90.1997,90.1254,90.1521,29865.339872707,0
+STIP.US,D,20140221,000000,90.1521,90.2186,90.1343,90.1997,14907.449239934,0
+STIP.US,D,20140224,000000,90.2186,90.2186,90.1343,90.2186,98731.964689302,0
+STIP.US,D,20140225,000000,90.2096,90.3147,90.2096,90.3058,50334.457087179,0
+STIP.US,D,20140226,000000,90.3236,90.392,90.2622,90.3772,170125.70328718,0
+STIP.US,D,20140227,000000,90.3772,90.392,90.3326,90.3593,9707.9504659864,0
+STIP.US,D,20140228,000000,90.3236,90.4019,90.2969,90.392,19064.828837806,0
+STIP.US,D,20140303,000000,90.4575,90.5526,90.4575,90.5526,13380.083864738,0
+STIP.US,D,20140304,000000,90.4654,90.4654,90.392,90.4109,54155.897008738,0
+STIP.US,D,20140305,000000,90.3692,90.4396,90.3692,90.4208,17862.306032501,0
+STIP.US,D,20140306,000000,90.3504,90.4109,90.3415,90.3593,12949.314369885,0
+STIP.US,D,20140307,000000,90.3236,90.3504,90.3236,90.3504,11452.213830394,0
+STIP.US,D,20140310,000000,90.3504,90.3772,90.2969,90.3692,16056.504168829,0
+STIP.US,D,20140311,000000,90.3593,90.3692,90.3236,90.3593,44347.063757071,0
+STIP.US,D,20140312,000000,90.4208,90.4208,90.3593,90.4019,14779.32810212,0
+STIP.US,D,20140313,000000,90.3236,90.4575,90.3236,90.4475,19303.921039868,0
+STIP.US,D,20140314,000000,90.4109,90.4475,90.3504,90.4307,10973.020598414,0
+STIP.US,D,20140317,000000,90.392,90.4019,90.3236,90.3415,14349.567435123,0
+STIP.US,D,20140318,000000,90.3326,90.3593,90.3147,90.3593,14019.68072595,0
+STIP.US,D,20140319,000000,90.3058,90.3326,89.9876,89.9876,28755.629230227,0
+STIP.US,D,20140320,000000,89.8687,89.8964,89.8003,89.8964,7612.6150074128,0
+STIP.US,D,20140321,000000,89.9063,89.9698,89.8587,89.9341,16486.264835826,0
+STIP.US,D,20140324,000000,89.8587,89.8875,89.8231,89.8687,12026.236880913,0
+STIP.US,D,20140325,000000,89.8786,89.9063,89.8409,89.8498,30855.000000228,0
+STIP.US,D,20140326,000000,89.8875,89.9698,89.8786,89.9698,53258.040216186,0
+STIP.US,D,20140327,000000,89.9252,89.9797,89.9063,89.9252,14160.916625902,0
+STIP.US,D,20140328,000000,89.944,89.9539,89.9063,89.9252,10035.819519446,0
+STIP.US,D,20140331,000000,89.8964,90.0134,89.8964,90.0134,15813.37665534,0
+STIP.US,D,20140401,000000,90.0054,90.0054,89.944,89.9797,11497.61108395,0
+STIP.US,D,20140402,000000,89.9063,89.9063,89.8409,89.8964,25989.423246882,0
+STIP.US,D,20140403,000000,89.8687,89.9341,89.8498,89.8875,26956.889161553,0
+STIP.US,D,20140404,000000,89.9797,90.0401,89.9539,90.0054,11244.395291893,0
+STIP.US,D,20140407,000000,90.0401,90.0887,90.0054,90.0054,14563.438940765,0
+STIP.US,D,20140408,000000,90.06,90.06,89.9698,90.0501,22581.602746611,0
+STIP.US,D,20140409,000000,89.9797,90.1799,89.9797,90.1343,36320.82932837,0
+STIP.US,D,20140410,000000,90.171,90.3236,90.171,90.2265,15177.815105556,0
+STIP.US,D,20140411,000000,90.3236,90.3236,90.2344,90.2622,8688.0255027616,0
+STIP.US,D,20140414,000000,90.1898,90.2344,90.1799,90.2096,13495.090240414,0
+STIP.US,D,20140415,000000,90.2443,90.3058,90.2344,90.282,20004.047572487,0
+STIP.US,D,20140416,000000,90.3147,90.3326,90.2443,90.2622,17669.619911852,0
+STIP.US,D,20140417,000000,90.2443,90.3772,90.2265,90.3772,20116.027464592,0
+STIP.US,D,20140421,000000,90.4019,90.4733,90.392,90.4208,14346.540951553,0
+STIP.US,D,20140422,000000,90.3692,90.4208,90.3504,90.3692,25122.84011789,0
+STIP.US,D,20140423,000000,90.4733,90.4822,90.3772,90.392,52527.648847862,0
+STIP.US,D,20140424,000000,90.4307,90.4475,90.392,90.4019,7748.8067680808,0
+STIP.US,D,20140425,000000,90.4902,90.507,90.3772,90.3772,11879.956841677,0
+STIP.US,D,20140428,000000,90.4396,90.4396,90.3415,90.3415,8279.4502207576,0
+STIP.US,D,20140429,000000,90.3692,90.392,90.3326,90.3593,19280.717999162,0
+STIP.US,D,20140430,000000,90.3772,90.4733,90.3772,90.4733,15034.56154989,0
+STIP.US,D,20140501,000000,90.4902,90.5992,90.4733,90.5169,14289.037763715,0
+STIP.US,D,20140502,000000,90.4475,90.5903,90.4475,90.5714,18395.975968748,0
+STIP.US,D,20140505,000000,90.618,90.618,90.4654,90.4822,446932.93477525,0
+STIP.US,D,20140506,000000,90.5001,90.507,90.4475,90.4654,36386.403139062,0
+STIP.US,D,20140507,000000,90.5001,90.5625,90.4654,90.5358,30637.093183159,0
+STIP.US,D,20140508,000000,90.5714,90.6359,90.5447,90.6359,38813.642962523,0
+STIP.US,D,20140509,000000,90.6279,90.6458,90.6091,90.618,7931.4046101616,0
+STIP.US,D,20140512,000000,90.6279,90.6279,90.5526,90.5903,14875.166748516,0
+STIP.US,D,20140513,000000,90.618,90.6359,90.5992,90.6359,16922.078469963,0
+STIP.US,D,20140514,000000,90.733,90.8688,90.7241,90.7994,33058.280039479,0
+STIP.US,D,20140515,000000,90.8242,90.964,90.8242,90.9352,19619.684159046,0
+STIP.US,D,20140516,000000,90.9263,91.0165,90.9174,90.9451,18748.056890771,0
+STIP.US,D,20140519,000000,90.9541,90.9878,90.9085,90.9263,11464.319764675,0
+STIP.US,D,20140520,000000,90.9719,91.0254,90.9352,90.9977,27615.653752043,0
+STIP.US,D,20140521,000000,91.0165,91.0453,90.9789,91.0354,24865.589014406,0
+STIP.US,D,20140522,000000,91.0066,92.6352,90.5526,91.081,22422.207945237,0
+STIP.US,D,20140523,000000,91.1345,91.1345,91.071,91.071,13592.946542523,0
+STIP.US,D,20140527,000000,91.1176,91.1176,91.0631,91.081,96844.44776923,0
+STIP.US,D,20140528,000000,91.1593,91.1751,91.1176,91.1176,120995.78666102,0
+STIP.US,D,20140529,000000,91.1265,91.2326,91.1176,91.1176,28638.605198838,0
+STIP.US,D,20140530,000000,91.1176,91.1265,91.0552,91.081,27462.31191781,0
+STIP.US,D,20140602,000000,91.1087,91.1087,90.9451,90.9977,182169.09024166,0
+STIP.US,D,20140603,000000,90.9719,90.9719,90.8411,90.8886,40817.175086128,0
+STIP.US,D,20140604,000000,90.9085,90.9085,90.8074,90.8599,15784.120647493,0
+STIP.US,D,20140605,000000,90.9085,90.9789,90.8986,90.9789,31291.822462222,0
+STIP.US,D,20140606,000000,91.0254,91.0254,90.8986,90.9263,8963.435507668,0
+STIP.US,D,20140609,000000,91.1672,91.1672,90.85,90.9085,41806.835213649,0
+STIP.US,D,20140610,000000,90.9174,90.9174,90.8321,90.9085,161076.51741169,0
+STIP.US,D,20140611,000000,90.9263,90.9719,90.9085,90.9174,55599.529671818,0
+STIP.US,D,20140612,000000,91.0254,91.0988,90.9977,91.081,67910.256008349,0
+STIP.US,D,20140613,000000,90.9451,90.9878,90.8886,90.9878,33253.992643698,0
+STIP.US,D,20140616,000000,90.9719,90.9789,90.8787,90.9085,39609.608141538,0
+STIP.US,D,20140617,000000,90.9878,91.0165,90.9174,90.9174,56908.988229945,0
+STIP.US,D,20140618,000000,91.0254,91.1265,90.9977,91.0889,115170.81461586,0
+STIP.US,D,20140619,000000,91.2514,91.2514,91.1434,91.1593,105075.47425286,0
+STIP.US,D,20140620,000000,91.2614,91.2703,91.1751,91.2703,43450.215792376,0
+STIP.US,D,20140623,000000,91.3149,91.3238,91.2326,91.2425,43060.808239651,0
+STIP.US,D,20140624,000000,91.3149,91.3337,91.2514,91.3,41650.466895845,0
+STIP.US,D,20140625,000000,91.3714,91.3714,91.2514,91.307,63779.105934753,0
+STIP.US,D,20140626,000000,91.3238,91.3625,91.2901,91.3,22232.548308158,0
+STIP.US,D,20140627,000000,91.4001,91.4279,91.3337,91.3426,24545.790583801,0
+STIP.US,D,20140630,000000,91.3902,91.418,91.3526,91.3526,78971.044630304,0
+STIP.US,D,20140701,000000,91.3526,91.3714,91.2901,91.3238,14899.378617079,0
+STIP.US,D,20140702,000000,91.2703,91.2901,91.2237,91.2614,30665.34036315,0
+STIP.US,D,20140703,000000,91.2237,91.2802,91.185,91.2802,10357.635605766,0
+STIP.US,D,20140707,000000,91.307,91.307,91.2039,91.2614,34168.999509816,0
+STIP.US,D,20140708,000000,91.2614,91.3,91.2514,91.2614,13383.110348309,0
+STIP.US,D,20140709,000000,91.2138,91.2901,91.1493,91.2703,22514.011280206,0
+STIP.US,D,20140710,000000,91.3803,91.3803,91.2802,91.2802,18092.318783851,0
+STIP.US,D,20140711,000000,91.3803,91.3803,91.307,91.3426,13810.853359592,0
+STIP.US,D,20140714,000000,91.2614,91.3,91.2237,91.2237,24518.552231667,0
+STIP.US,D,20140715,000000,91.2514,91.2901,91.1434,91.1593,18658.271211516,0
+STIP.US,D,20140716,000000,91.1493,91.1493,91.081,91.1087,15781.094163922,0
+STIP.US,D,20140717,000000,91.1493,91.2514,91.1493,91.2237,13557.637567535,0
+STIP.US,D,20140718,000000,91.2514,91.2514,91.185,91.2326,19163.693967773,0
+STIP.US,D,20140721,000000,91.2614,91.2901,91.185,91.2326,21897.617459701,0
+STIP.US,D,20140722,000000,91.2039,91.2039,91.1087,91.1593,35157.65080948,0
+STIP.US,D,20140723,000000,91.185,91.185,91.1087,91.1493,17958.144678897,0
+STIP.US,D,20140724,000000,91.1087,91.1087,91.0631,91.1087,21262.055909917,0
+STIP.US,D,20140725,000000,91.194,91.2138,91.1265,91.1672,22980.089750047,0
+STIP.US,D,20140728,000000,91.194,91.194,91.1345,91.1345,18752.092202198,0
+STIP.US,D,20140729,000000,91.194,91.2138,91.1434,91.194,28286.524276815,0
+STIP.US,D,20140730,000000,91.1345,91.3803,91.0354,91.0988,16212.872486633,0
+STIP.US,D,20140731,000000,91.071,91.1493,91.0631,91.0988,15975.797940285,0
+STIP.US,D,20140801,000000,91.1434,91.2514,91.1087,91.2326,16179.581167358,0
+STIP.US,D,20140804,000000,91.2614,91.2614,91.1672,91.1672,17340.742030535,0
+STIP.US,D,20140805,000000,91.1265,91.185,91.081,91.1434,13468.860716137,0
+STIP.US,D,20140806,000000,91.3149,91.3149,91.1593,91.1751,25209.599313575,0
+STIP.US,D,20140807,000000,91.2039,91.3,91.1434,91.2514,18316.278568061,0
+STIP.US,D,20140808,000000,91.2802,91.3,91.2039,91.2237,36198.761157698,0
+STIP.US,D,20140811,000000,91.2514,91.2802,91.2039,91.2614,34479.71848971,0
+STIP.US,D,20140812,000000,91.2901,91.2901,91.194,91.2326,35217.171653031,0
+STIP.US,D,20140813,000000,91.2703,91.3526,91.2614,91.3526,26156.88867111,0
+STIP.US,D,20140814,000000,91.3803,91.4884,91.2326,91.2326,21588.91613552,0
+STIP.US,D,20140815,000000,91.2514,91.3238,91.2237,91.2425,100834.36194287,0
+STIP.US,D,20140818,000000,91.2237,91.2237,91.1265,91.1434,21311.4884749,0
+STIP.US,D,20140819,000000,91.1593,91.2138,91.081,91.0889,16786.895537152,0
+STIP.US,D,20140820,000000,91.1176,91.1176,90.9352,90.9352,15903.162334595,0
+STIP.US,D,20140821,000000,90.9878,91.0254,90.9352,90.9878,27606.574301332,0
+STIP.US,D,20140822,000000,90.9789,91.0453,90.9174,90.9174,16678.950956474,0
+STIP.US,D,20140825,000000,90.9352,90.9451,90.8599,90.8599,23736.710642647,0
+STIP.US,D,20140826,000000,90.9451,90.964,90.9174,90.9174,15147.550269852,0
+STIP.US,D,20140827,000000,90.9977,91.0254,90.964,90.9789,24667.858754474,0
+STIP.US,D,20140828,000000,91.0552,91.0552,90.9451,90.9789,15261.54781767,0
+STIP.US,D,20140829,000000,90.9789,91.0165,90.964,91.0165,20926.116233602,0
+STIP.US,D,20140902,000000,90.9352,90.9451,90.8173,90.8242,24576.055419505,0
+STIP.US,D,20140903,000000,90.7994,90.8986,90.7994,90.8986,21463.821481277,0
+STIP.US,D,20140904,000000,90.9085,90.9352,90.8074,90.8242,29828.013242006,0
+STIP.US,D,20140905,000000,90.9085,90.9263,90.8242,90.8242,9270.1191761352,0
+STIP.US,D,20140908,000000,90.8173,90.85,90.6785,90.7072,11499.628739663,0
+STIP.US,D,20140909,000000,90.6547,90.6547,90.5526,90.5714,12813.122609217,0
+STIP.US,D,20140910,000000,90.5447,90.5447,90.4396,90.4654,28322.84207966,0
+STIP.US,D,20140911,000000,90.5259,90.5526,90.4822,90.5001,12685.001471403,0
+STIP.US,D,20140912,000000,90.4307,90.5259,90.4307,90.4654,14728.88670928,0
+STIP.US,D,20140915,000000,90.4822,90.5447,90.4733,90.5259,84751.628249768,0
+STIP.US,D,20140916,000000,90.5903,90.5992,90.5259,90.5526,13871.383031,0
+STIP.US,D,20140917,000000,90.4475,90.4475,90.1432,90.1611,18014.639038878,0
+STIP.US,D,20140918,000000,90.1799,90.1799,90.0312,90.0728,26027.75870544,0
+STIP.US,D,20140919,000000,90.0808,90.0808,90.0501,90.0728,10166.96714083,0
+STIP.US,D,20140922,000000,90.1343,90.1343,90.0134,90.0312,51201.04021617,0
+STIP.US,D,20140923,000000,90.1175,90.171,90.0887,90.1175,45740.255027312,0
+STIP.US,D,20140924,000000,90.1997,90.1997,90.1254,90.171,136512.56792646,0
+STIP.US,D,20140925,000000,90.2622,90.2721,90.2096,90.2443,11107.194703368,0
+STIP.US,D,20140926,000000,90.1521,90.2265,90.0887,90.1175,16344.020108017,0
+STIP.US,D,20140929,000000,90.1175,90.1898,90.1085,90.1175,50045.932320134,0
+STIP.US,D,20140930,000000,90.0986,90.171,90.0689,90.0728,48310.748406438,0
+STIP.US,D,20141001,000000,90.2523,90.3326,90.2344,90.2909,32469.124571108,0
+STIP.US,D,20141002,000000,90.2523,90.3236,90.1898,90.1997,23781.099068346,0
+STIP.US,D,20141003,000000,90.1432,90.1611,90.0501,90.0887,26255.753801077,0
+STIP.US,D,20141006,000000,90.1175,90.1254,90.0501,90.1085,12338.973516521,0
+STIP.US,D,20141007,000000,90.1521,90.2096,90.1343,90.171,237195.60569082,0
+STIP.US,D,20141008,000000,90.1611,90.4575,90.1521,90.4575,69254.014713606,0
+STIP.US,D,20141009,000000,90.4396,90.5001,90.3326,90.3593,15055.746934883,0
+STIP.US,D,20141010,000000,90.3236,90.3593,90.2909,90.3236,9488.025993204,0
+STIP.US,D,20141013,000000,90.392,90.4733,90.3058,90.4575,23801.275625482,0
+STIP.US,D,20141014,000000,90.2969,90.5358,90.2721,90.3326,40232.054929184,0
+STIP.US,D,20141015,000000,90.507,90.7162,90.2265,90.2969,25692.827856982,0
+STIP.US,D,20141016,000000,90.2443,90.2969,90.2186,90.2523,20010.100539628,0
+STIP.US,D,20141017,000000,90.2443,90.3058,90.2443,90.2523,10183.108386539,0
+STIP.US,D,20141020,000000,90.2969,90.3504,90.2622,90.3504,14785.381069261,0
+STIP.US,D,20141021,000000,90.2909,90.3593,90.2344,90.3415,20525.611574453,0
+STIP.US,D,20141022,000000,90.3504,90.4109,90.2523,90.2622,31830.536537754,0
+STIP.US,D,20141023,000000,90.2443,90.2969,90.1432,90.1432,24126.118195372,0
+STIP.US,D,20141024,000000,90.1432,90.1997,90.0887,90.1521,37503.17557654,0
+STIP.US,D,20141027,000000,90.171,90.171,90.0887,90.1085,25358.905836382,0
+STIP.US,D,20141028,000000,90.0808,90.2186,90.0808,90.1611,21947.050024684,0
+STIP.US,D,20141029,000000,90.2523,90.2622,89.9876,90.0808,13255.998038352,0
+STIP.US,D,20141030,000000,90.0312,90.1254,90.0312,90.0689,33057.271211622,0
+STIP.US,D,20141031,000000,90.1175,90.1432,90.0887,90.1175,13580.840608242,0
+STIP.US,D,20141103,000000,90.1175,90.1175,90.0223,90.0808,23281.72927923,0
+STIP.US,D,20141104,000000,89.9965,90.0728,89.9965,90.0501,14980.084845623,0
+STIP.US,D,20141105,000000,89.9797,90.0808,89.9797,90.06,98481.775380816,0
+STIP.US,D,20141106,000000,90.0808,90.0986,90.0501,90.0808,17188.409024158,0
+STIP.US,D,20141107,000000,90.171,90.282,90.1611,90.2344,17831.03236894,0
+STIP.US,D,20141110,000000,90.1997,90.2721,90.1521,90.1521,28900.900441606,0
+STIP.US,D,20141111,000000,90.1521,90.1799,90.1254,90.1254,18664.324178657,0
+STIP.US,D,20141112,000000,90.1799,90.1898,90.1254,90.1254,26761.176557334,0
+STIP.US,D,20141113,000000,90.1432,90.1432,90.06,90.0689,27462.31191781,0
+STIP.US,D,20141114,000000,89.9539,90.1432,89.9539,90.0986,13468.860716137,0
+STIP.US,D,20141117,000000,90.1175,90.171,90.0401,90.0808,28555.881314581,0
+STIP.US,D,20141118,000000,90.0689,90.0808,90.0134,90.0808,16720.312898603,0
+STIP.US,D,20141119,000000,90.0054,90.0312,89.8964,89.9539,28065.590976176,0
+STIP.US,D,20141120,000000,90.0054,90.0689,89.8687,90.0134,24836.333006559,0
+STIP.US,D,20141121,000000,90.1254,90.1254,90.0401,90.0808,46601.794017019,0
+STIP.US,D,20141124,000000,90.0312,90.0887,90.0223,90.0808,69545.565964222,0
+STIP.US,D,20141125,000000,90.0401,90.0689,89.9698,90.0134,25541.503678462,0
+STIP.US,D,20141126,000000,89.9797,90.0312,89.9797,90.0054,33231.798430849,0
+STIP.US,D,20141128,000000,89.8498,89.9252,89.8003,89.9152,16055.495340972,0
+STIP.US,D,20141201,000000,89.9341,89.944,89.8409,89.8687,15465.331044744,0
+STIP.US,D,20141202,000000,89.7824,89.8003,89.6278,89.6357,29749.324669175,0
+STIP.US,D,20141203,000000,89.5633,89.6545,89.5633,89.6357,64373.305542408,0
+STIP.US,D,20141204,000000,89.6189,89.6635,89.5723,89.6189,142921.65130071,0
+STIP.US,D,20141205,000000,89.4166,89.4603,89.3076,89.3344,26883.244728006,0
+STIP.US,D,20141208,000000,89.2541,89.3076,89.2154,89.2541,61221.727317765,0
+STIP.US,D,20141209,000000,89.2719,89.3978,89.2719,89.3978,65923.87395831,0
+STIP.US,D,20141210,000000,89.262,89.4077,89.262,89.3978,34334.447278331,0
+STIP.US,D,20141211,000000,89.3076,89.3076,89.1797,89.2442,69614.166258484,0
+STIP.US,D,20141212,000000,89.1084,89.2154,89.0647,89.1431,55872.922021011,0
+STIP.US,D,20141215,000000,88.9745,89.0558,88.923,88.9508,47850.722903738,0
+STIP.US,D,20141216,000000,89.0221,89.0479,88.923,89.039,70432.325650349,0
+STIP.US,D,20141217,000000,88.923,89.0737,88.7505,88.8229,60751.613536496,0
+STIP.US,D,20141218,000000,88.8596,88.8596,88.7228,88.7604,30534.192741766,0
+STIP.US,D,20141219,000000,88.8318,88.8318,88.7604,88.8229,34278.961746207,0
+STIP.US,D,20141222,000000,88.7129,88.8695,88.7129,88.8407,59208.106915592,0
+STIP.US,D,20141223,000000,88.8318,88.8318,88.6871,88.7327,28412.627758915,0
+STIP.US,D,20141224,000000,88.5909,88.6296,88.5543,88.6296,17811.864639661,0
+STIP.US,D,20141226,000000,88.6078,88.6494,88.582,88.6147,17452.72192264,0
+STIP.US,D,20141229,000000,88.6296,88.7406,88.582,88.5909,44562.952918426,0
+STIP.US,D,20141230,000000,88.6593,88.7327,88.6078,88.6217,54330.424227964,0
+STIP.US,D,20141231,000000,88.7129,89.0033,88.6147,88.7604,66796.510054442,0
+STIP.US,D,20150102,000000,88.7941,88.923,88.7852,88.8407,23275.67631209,0
+STIP.US,D,20150105,000000,88.7228,88.7852,88.7049,88.7505,20494.337910892,0
+STIP.US,D,20150106,000000,88.6494,88.7852,88.5443,88.5543,65301.427170664,0
+STIP.US,D,20150107,000000,88.5265,88.6682,88.5265,88.6494,32505.442373953,0
+STIP.US,D,20150108,000000,88.6147,88.7852,88.6147,88.7694,14156.881314474,0
+STIP.US,D,20150109,000000,88.8318,88.8784,88.7406,88.8496,17635.319764721,0
+STIP.US,D,20150112,000000,88.8229,88.8695,88.7773,88.8407,28799.00882807,0
+STIP.US,D,20150113,000000,88.7129,88.814,88.6494,88.814,25359.914664238,0
+STIP.US,D,20150114,000000,88.8407,89.0033,88.8407,88.9508,60421.726827322,0
+STIP.US,D,20150115,000000,89.039,89.2719,89.039,89.2719,35771.018146414,0
+STIP.US,D,20150116,000000,89.2065,89.2154,89.0558,89.1252,26001.529181163,0
+STIP.US,D,20150120,000000,89.1431,89.1431,89.039,89.0905,25025.992643638,0
+STIP.US,D,20150121,000000,89.0905,89.152,88.9745,89.0122,20282.484060964,0
+STIP.US,D,20150122,000000,89.0647,89.1609,88.9666,88.9745,45806.837665861,0
+STIP.US,D,20150123,000000,89.0816,89.1877,89.0122,89.1877,30170.005885461,0
+STIP.US,D,20150126,000000,89.0905,89.1431,89.039,89.0905,29775.554193452,0
+STIP.US,D,20150127,000000,89.2352,89.3254,89.1609,89.2065,35459.290338663,0
+STIP.US,D,20150128,000000,89.2253,89.3611,89.1966,89.3611,54307.221187258,0
+STIP.US,D,20150129,000000,89.2442,89.3512,89.2065,89.2997,36085.772437736,0
+STIP.US,D,20150130,000000,89.5019,89.5356,89.4166,89.5187,28930.156449454,0
+STIP.US,D,20150202,000000,89.493,89.6714,89.493,89.5921,26742.008828054,0
+STIP.US,D,20150203,000000,89.6357,89.7269,89.5921,89.6813,19795.22020613,0
+STIP.US,D,20150204,000000,89.4751,89.6119,89.4603,89.6119,14893.325649938,0
+STIP.US,D,20150205,000000,89.5822,89.6189,89.4831,89.5455,26631.037763806,0
+STIP.US,D,20150206,000000,89.3611,89.3611,89.1877,89.1877,96739.529672122,0
+STIP.US,D,20150209,000000,89.2719,89.2719,89.1609,89.1966,31272.654732943,0
+STIP.US,D,20150210,000000,89.1609,89.1797,89.0122,89.0479,19639.860716182,0
+STIP.US,D,20150211,000000,89.0479,89.0479,88.9319,88.9587,18341.499264481,0
+STIP.US,D,20150212,000000,89.0301,89.0816,88.9934,89.0122,40302.67287916,0
+STIP.US,D,20150213,000000,89.0033,89.039,88.9587,88.9934,19094.084845654,0
+STIP.US,D,20150217,000000,88.9587,89.0122,88.7852,88.9052,34943.779303838,0
+STIP.US,D,20150218,000000,88.9052,89.0816,88.7852,89.0301,33409.352133646,0
+STIP.US,D,20150219,000000,88.8229,88.9408,88.8229,88.923,14823.716527819,0
+STIP.US,D,20150220,000000,88.9934,89.0122,88.8318,88.8407,16148.307503798,0
+STIP.US,D,20150223,000000,88.8407,88.8962,88.8318,88.8407,52723.361452082,0
+STIP.US,D,20150224,000000,88.8407,89.0479,88.7694,89.0033,135716.60274745,0
+STIP.US,D,20150225,000000,88.9508,89.1004,88.923,89.1004,23028.513487174,0
+STIP.US,D,20150226,000000,89.1966,89.2352,89.1173,89.1252,35491.572830081,0
+STIP.US,D,20150227,000000,89.2808,89.379,89.1966,89.3344,26789.423737324,0
+STIP.US,D,20150302,000000,89.3611,89.3611,89.1331,89.152,32464.080431824,0
+STIP.US,D,20150303,000000,89.1797,89.2154,89.1431,89.1877,12158.393330154,0
+STIP.US,D,20150304,000000,89.2065,89.2442,89.1698,89.2253,20972.522315015,0
+STIP.US,D,20150305,000000,89.2065,89.2065,89.0737,89.1004,14164.951937329,0
+STIP.US,D,20150306,000000,88.9666,88.9666,88.8496,88.8596,29675.680235629,0
+STIP.US,D,20150309,000000,88.9141,88.9141,88.7694,88.7773,41611.12260943,0
+STIP.US,D,20150310,000000,88.7604,88.8041,88.7228,88.7941,17512.242766191,0
+STIP.US,D,20150311,000000,88.7852,88.7941,88.7327,88.7406,17068.358509199,0
+STIP.US,D,20150312,000000,88.7941,88.8695,88.697,88.7129,9149.0598333192,0
+STIP.US,D,20150313,000000,88.6147,88.6593,88.5731,88.6078,18740.995095774,0
+STIP.US,D,20150316,000000,88.6296,88.6296,88.4997,88.5543,18633.050515096,0
+STIP.US,D,20150317,000000,88.4997,88.4997,88.3976,88.4294,16511.485532246,0
+STIP.US,D,20150318,000000,88.4561,89.0122,88.3976,88.9745,30563.448749613,0
+STIP.US,D,20150319,000000,88.8695,88.9408,88.7228,88.8496,20638.600294414,0
+STIP.US,D,20150320,000000,88.8873,88.9587,88.8784,88.9587,58458.54781799,0
+STIP.US,D,20150323,000000,88.9745,88.9745,88.8695,88.8962,36144.28445343,0
+STIP.US,D,20150324,000000,89.0221,89.0905,88.9408,89.0905,30680.472781002,0
+STIP.US,D,20150325,000000,89.1797,89.1797,89.0647,89.0816,17512.242766191,0
+STIP.US,D,20150326,000000,89.1173,89.1698,89.0301,89.0647,18964.954879983,0
+STIP.US,D,20150327,000000,89.1173,89.1252,89.0301,89.039,22088.285924636,0
+STIP.US,D,20150330,000000,89.039,89.039,88.9319,88.9319,30904.432565211,0
+STIP.US,D,20150331,000000,88.9408,89.0905,88.9408,89.0737,17490.048553342,0
+STIP.US,D,20150401,000000,89.2065,89.3344,89.1797,89.3175,15504.675331159,0
+STIP.US,D,20150402,000000,89.3175,89.3512,89.2352,89.2442,16623.46542435,0
+STIP.US,D,20150406,000000,89.5187,89.5187,89.4662,89.5187,22985.133889331,0
+STIP.US,D,20150407,000000,89.493,89.5019,89.4523,89.4751,22054.994605362,0
+STIP.US,D,20150408,000000,89.4256,89.4345,89.3175,89.3701,24544.781755944,0
+STIP.US,D,20150409,000000,89.379,89.4166,89.2541,89.2997,28049.449730467,0
+STIP.US,D,20150410,000000,89.3076,89.3254,89.2154,89.2719,33130.915645169,0
+STIP.US,D,20150413,000000,89.2352,89.3254,89.2352,89.3254,81996.519372847,0
+STIP.US,D,20150414,000000,89.379,89.4345,89.3701,89.3978,16174.537028074,0
+STIP.US,D,20150415,000000,89.5019,89.5633,89.4751,89.5633,25142.00784717,0
+STIP.US,D,20150416,000000,89.5356,89.6357,89.4751,89.6278,18121.574791698,0
+STIP.US,D,20150417,000000,89.7071,89.8003,89.6902,89.7824,22088.285924636,0
+STIP.US,D,20150420,000000,89.7745,89.7824,89.6902,89.7368,69943.044139801,0
+STIP.US,D,20150421,000000,89.6714,89.6982,89.602,89.6189,36336.970574079,0
+STIP.US,D,20150422,000000,89.602,89.602,89.5187,89.5822,24522.587543094,0
+STIP.US,D,20150423,000000,89.6446,89.7368,89.6278,89.6902,51873.928396656,0
+STIP.US,D,20150424,000000,89.7656,89.8092,89.7368,89.8092,19299.885728441,0
+STIP.US,D,20150427,000000,89.8092,89.8161,89.7368,89.8003,28108.970574018,0
+STIP.US,D,20150428,000000,89.7368,89.7457,89.6545,89.6714,44176.571849272,0
+STIP.US,D,20150429,000000,89.6545,89.6714,89.5455,89.6119,37820.956351432,0
+STIP.US,D,20150430,000000,89.6545,89.6813,89.5356,89.6714,10930.649828428,0
+STIP.US,D,20150501,000000,89.6119,89.6119,89.5356,89.5633,23981.85581185,0
+STIP.US,D,20150504,000000,89.6357,89.6902,89.493,89.5287,29227.76066721,0
+STIP.US,D,20150505,000000,89.6446,89.6446,89.5118,89.5544,106206.37028033,0
+STIP.US,D,20150506,000000,89.5633,89.5723,89.3889,89.4523,22316.281020273,0
+STIP.US,D,20150507,000000,89.4434,89.4662,89.3344,89.3978,23178.828837837,0
+STIP.US,D,20150508,000000,89.5356,89.6357,89.493,89.5187,22420.190289523,0
+STIP.US,D,20150511,000000,89.5019,89.5118,89.2908,89.3254,23764.957822638,0
+STIP.US,D,20150512,000000,89.3611,89.4345,89.3175,89.4166,15403.792545479,0
+STIP.US,D,20150513,000000,89.5187,89.5723,89.4523,89.493,17289.291809838,0
+STIP.US,D,20150514,000000,89.5633,89.5822,89.5019,89.5633,24211.8685632,0
+STIP.US,D,20150515,000000,89.5455,89.6714,89.5455,89.6357,24139.23295751,0
+STIP.US,D,20150518,000000,89.5723,89.6119,89.5287,89.5287,23257.517410667,0
+STIP.US,D,20150519,000000,89.4256,89.4603,89.3701,89.379,25544.530162033,0
+STIP.US,D,20150520,000000,89.4256,89.5544,89.4256,89.5287,19743.769985433,0
+STIP.US,D,20150521,000000,89.5356,89.602,89.5118,89.5723,10710.725355646,0
+STIP.US,D,20150522,000000,89.5544,89.6357,89.5455,89.6357,19743.769985433,0
+STIP.US,D,20150526,000000,89.5544,89.5633,89.4603,89.5187,55336.225601194,0
+STIP.US,D,20150527,000000,89.4077,89.4523,89.3344,89.4256,21528.386464112,0
+STIP.US,D,20150528,000000,89.3889,89.4523,89.3701,89.4523,23135.449239994,0
+STIP.US,D,20150529,000000,89.4662,89.6545,89.4345,89.602,24092.826876098,0
+STIP.US,D,20150601,000000,89.6357,89.6446,89.4166,89.4831,22821.70377653,0
+STIP.US,D,20150602,000000,89.4751,89.4751,89.379,89.4603,18812.621873606,0
+STIP.US,D,20150603,000000,89.3076,89.3889,89.2541,89.3423,20528.638058023,0
+STIP.US,D,20150604,000000,89.3978,89.4166,89.2997,89.3512,11934.433545944,0
+STIP.US,D,20150605,000000,89.1877,89.3076,89.1252,89.2908,17739.229033971,0
+STIP.US,D,20150608,000000,89.2808,89.3701,89.2808,89.3512,18300.137322352,0
+STIP.US,D,20150609,000000,89.3254,89.3701,89.2808,89.3423,12862.5551742,0
+STIP.US,D,20150610,000000,89.3701,89.3701,89.2719,89.3076,12454.988720053,0
+STIP.US,D,20150611,000000,89.3254,89.3701,89.2442,89.3701,15311.98921051,0
+STIP.US,D,20150612,000000,89.3344,89.4077,89.2908,89.3611,19299.885728441,0
+STIP.US,D,20150615,000000,89.4523,89.4662,89.3512,89.3889,15285.759686234,0
+STIP.US,D,20150616,000000,89.4662,89.5633,89.4523,89.5356,22645.15890159,0
+STIP.US,D,20150617,000000,89.5287,89.7071,89.3889,89.6545,25101.654732898,0
+STIP.US,D,20150618,000000,89.6902,89.6902,89.5544,89.6189,13834.056400298,0
+STIP.US,D,20150619,000000,89.6446,89.7071,89.5822,89.6189,17068.358509199,0
+STIP.US,D,20150622,000000,89.5633,89.5633,89.4751,89.4831,18181.09563525,0
+STIP.US,D,20150623,000000,89.379,89.5187,89.379,89.4831,19082.987739229,0
+STIP.US,D,20150624,000000,89.4603,89.5187,89.4434,89.5118,18633.050515096,0
+STIP.US,D,20150625,000000,89.4434,89.4603,89.3889,89.4166,25435.576753498,0
+STIP.US,D,20150626,000000,89.3512,89.4077,89.3175,89.4077,13608.078960375,0
+STIP.US,D,20150629,000000,89.4662,89.5544,89.4256,89.5544,16956.378617094,0
+STIP.US,D,20150630,000000,89.5287,89.6357,89.5287,89.5633,27536.965179213,0
+STIP.US,D,20150701,000000,89.5187,89.5287,89.4603,89.4831,17962.179990324,0
+STIP.US,D,20150702,000000,89.602,89.6902,89.5822,89.6635,14834.813634244,0
+STIP.US,D,20150706,000000,89.6635,89.6982,89.5822,89.602,32017.169691262,0
+STIP.US,D,20150707,000000,89.6813,89.6982,89.602,89.6189,24653.735164478,0
+STIP.US,D,20150708,000000,89.602,89.6545,89.5633,89.6119,12496.350662182,0
+STIP.US,D,20150709,000000,89.6278,89.6357,89.5633,89.5822,27668.112800597,0
+STIP.US,D,20150710,000000,89.5187,89.5822,89.4523,89.4751,30904.432565211,0
+STIP.US,D,20150713,000000,89.4077,89.4077,89.3344,89.3512,16956.378617094,0
+STIP.US,D,20150714,000000,89.3701,89.4345,89.3175,89.379,46175.059833593,0
+STIP.US,D,20150715,000000,89.3701,89.4662,89.3512,89.4345,38835.837175373,0
+STIP.US,D,20150716,000000,89.3889,89.4434,89.3701,89.3889,29675.680235629,0
+STIP.US,D,20150717,000000,89.3611,89.4345,89.3512,89.3512,24653.735164478,0
+STIP.US,D,20150720,000000,89.3512,89.3512,89.2808,89.3076,24432.801863839,0
+STIP.US,D,20150721,000000,89.3175,89.3611,89.2541,89.3344,48196.75085862,0
+STIP.US,D,20150722,000000,89.379,89.4166,89.2442,89.2908,16400.514467998,0
+STIP.US,D,20150723,000000,89.2442,89.3254,89.2065,89.2908,32017.169691262,0
+STIP.US,D,20150724,000000,89.3254,89.3254,89.2154,89.2541,27107.204512216,0
+STIP.US,D,20150727,000000,89.3423,89.3423,89.2253,89.2541,17289.291809838,0
+STIP.US,D,20150728,000000,89.2808,89.2808,89.2352,89.2541,28666.852378829,0
+STIP.US,D,20150729,000000,89.2541,89.2997,89.2154,89.2908,19522.836684794,0
+STIP.US,D,20150730,000000,89.2352,89.3175,89.2352,89.262,14277.94065729,0
+STIP.US,D,20150731,000000,89.2908,89.3701,89.2908,89.3701,27668.112800597,0
+STIP.US,D,20150803,000000,89.3076,89.3076,89.2154,89.2154,15468.357528314,0
+STIP.US,D,20150804,000000,89.1609,89.2065,89.0221,89.0301,13389.16331545,0
+STIP.US,D,20150805,000000,89.0122,89.0122,88.9052,88.9508,22420.190289523,0
+STIP.US,D,20150806,000000,88.9666,89.0122,88.923,89.0122,12846.413928491,0
+STIP.US,D,20150807,000000,88.8962,88.9934,88.8873,88.9666,22754.112310124,0
+STIP.US,D,20150810,000000,89.0033,89.0647,88.9835,89.0558,23428.009318466,0
+STIP.US,D,20150811,000000,89.1252,89.1609,89.0905,89.1609,18559.40608155,0
+STIP.US,D,20150812,000000,89.262,89.2719,89.0816,89.0816,21978.323688245,0
+STIP.US,D,20150813,000000,89.0221,89.0221,88.923,88.9835,20972.522315015,0
+STIP.US,D,20150814,000000,88.9408,88.9666,88.8873,88.9319,28333.939186085,0
+STIP.US,D,20150817,000000,88.9745,88.9934,88.8784,88.8873,26219.435998232,0
+STIP.US,D,20150818,000000,88.8041,88.8695,88.8041,88.8407,17289.291809838,0
+STIP.US,D,20150819,000000,88.7505,88.8695,88.7228,88.8596,58791.461010734,0
+STIP.US,D,20150820,000000,88.7852,88.8496,88.7327,88.8318,25769.498774099,0
+STIP.US,D,20150821,000000,88.8041,88.8695,88.7505,88.8695,69499.159882809,0
+STIP.US,D,20150824,000000,88.8695,88.9141,88.7129,88.7694,284884.91613747,0
+STIP.US,D,20150825,000000,89.5921,89.5921,88.6782,88.814,64035.34821038,0
+STIP.US,D,20150826,000000,88.7049,88.8596,88.6593,88.697,34025.74595415,0
+STIP.US,D,20150827,000000,88.7941,88.9835,88.7941,88.9587,13834.056400298,0
+STIP.US,D,20150828,000000,88.9745,89.0905,88.9745,89.0479,21420.441883434,0
+STIP.US,D,20150831,000000,89.0905,89.1084,88.9745,89.0558,14277.94065729,0
+STIP.US,D,20150901,000000,89.1004,89.1004,88.9408,89.0033,27888.037273379,0
+STIP.US,D,20150902,000000,88.8873,88.9666,88.8596,88.8873,30124.608631905,0
+STIP.US,D,20150903,000000,88.8496,88.9835,88.8496,88.9052,23542.006866285,0
+STIP.US,D,20150904,000000,88.8318,88.9508,88.8041,88.8695,12047.422265906,0
+STIP.US,D,20150908,000000,88.7694,88.814,88.7505,88.7505,25323.596861394,0
+STIP.US,D,20150909,000000,88.8041,88.8596,88.7406,88.8229,25211.616969289,0
+STIP.US,D,20150910,000000,88.7941,88.8873,88.7406,88.8784,76922.115253143,0
+STIP.US,D,20150911,000000,88.8496,88.9666,88.8229,88.9508,104308.76508169,0
+STIP.US,D,20150914,000000,88.9408,88.9408,88.8318,88.8873,32912.000000243,0
+STIP.US,D,20150915,000000,88.8695,88.8695,88.6682,88.7228,21081.47572355,0
+STIP.US,D,20150916,000000,88.697,88.8873,88.697,88.7327,27780.092692702,0
+STIP.US,D,20150917,000000,88.7773,89.0647,88.6395,89.0647,20008.082883914,0
+STIP.US,D,20150918,000000,89.0905,89.0905,88.9934,89.0737,131311.0514968,0
+STIP.US,D,20150921,000000,88.9745,89.0221,88.9508,88.9666,16400.514467998,0
+STIP.US,D,20150922,000000,89.0033,89.0479,88.9052,89.0301,17627.249141866,0
+STIP.US,D,20150923,000000,89.0122,89.0558,88.9587,89.0122,18072.142226715,0
+STIP.US,D,20150924,000000,89.0479,89.0479,88.9052,88.9408,15812.367827483,0
+STIP.US,D,20150925,000000,88.8407,88.9052,88.7852,88.814,30343.52427683,0
+STIP.US,D,20150928,000000,88.7773,88.8318,88.697,88.7327,36182.619911989,0
+STIP.US,D,20150929,000000,88.7505,88.8784,88.7505,88.8229,40719.318784018,0
+STIP.US,D,20150930,000000,88.8407,88.9934,88.8407,88.9835,41611.12260943,0
+STIP.US,D,20151001,000000,89.039,89.1431,89.039,89.0816,20191.689553852,0
+STIP.US,D,20151002,000000,89.2154,89.2997,89.1877,89.2997,16623.46542435,0
+STIP.US,D,20151005,000000,89.2997,89.3254,89.2352,89.262,15703.414418949,0
+STIP.US,D,20151006,000000,89.2719,89.4166,89.2541,89.3889,21081.47572355,0
+STIP.US,D,20151007,000000,89.2719,89.3889,89.2719,89.3512,21420.441883434,0
+STIP.US,D,20151008,000000,89.3701,89.4345,89.3076,89.3701,130412.18587639,0
+STIP.US,D,20151009,000000,89.3076,89.3344,89.2352,89.2541,13608.078960375,0
+STIP.US,D,20151012,000000,89.2997,89.3344,89.2541,89.3254,12275.417361542,0
+STIP.US,D,20151013,000000,89.1331,89.262,89.1331,89.1877,19075.925944231,0
+STIP.US,D,20151014,000000,89.2154,89.3076,89.1797,89.2997,13944.01863669,0
+STIP.US,D,20151015,000000,89.2808,89.2997,89.2065,89.2065,18409.090730886,0
+STIP.US,D,20151016,000000,89.2065,89.2442,89.1431,89.2065,33577.826385731,0
+STIP.US,D,20151019,000000,89.1698,89.1698,89.1084,89.1431,22345.53702812,0
+STIP.US,D,20151020,000000,89.0905,89.1173,89.0647,89.1173,14343.514467982,0
+STIP.US,D,20151021,000000,89.1084,89.1609,89.0647,89.0905,41390.18930879,0
+STIP.US,D,20151022,000000,89.1431,89.1877,89.1004,89.1609,21528.386464112,0
+STIP.US,D,20151023,000000,89.1698,89.1698,89.0905,89.1004,202812.73467536,0
+STIP.US,D,20151026,000000,89.1004,89.1252,89.0479,89.0816,29116.789602962,0
+STIP.US,D,20151027,000000,89.1698,89.1797,89.1252,89.1252,21528.386464112,0
+STIP.US,D,20151028,000000,89.1431,89.1431,88.9319,88.9319,13834.056400298,0
+STIP.US,D,20151029,000000,88.8596,88.9666,88.8596,88.9319,16956.378617094,0
+STIP.US,D,20151030,000000,89.0033,89.0301,88.9319,88.9835,28224.98577755,0
+STIP.US,D,20151102,000000,88.9408,88.9745,88.9141,88.9408,21128.890632819,0
+STIP.US,D,20151103,000000,89.0221,89.0479,88.9587,89.0221,20079.709661747,0
+STIP.US,D,20151104,000000,89.0033,89.0033,88.814,88.8873,39779.091221481,0
+STIP.US,D,20151105,000000,88.8695,88.8695,88.7505,88.7852,16400.514467998,0
+STIP.US,D,20151106,000000,88.6494,88.6871,88.5999,88.6593,20754.615497946,0
+STIP.US,D,20151109,000000,88.697,88.7406,88.6682,88.6682,29802.792545586,0
+STIP.US,D,20151110,000000,88.7129,88.7941,88.6782,88.6782,18633.050515096,0
+STIP.US,D,20151111,000000,88.6494,88.7049,88.6395,88.697,19858.776361108,0
+STIP.US,D,20151112,000000,88.6494,88.6494,88.6078,88.6296,11152.591956924,0
+STIP.US,D,20151113,000000,88.6682,88.697,88.6395,88.6395,27107.204512216,0
+STIP.US,D,20151116,000000,88.7228,88.7228,88.6217,88.6682,24211.8685632,0
+STIP.US,D,20151117,000000,88.6147,88.7129,88.6147,88.6494,74856.035802417,0
+STIP.US,D,20151118,000000,88.6593,88.7049,88.6296,88.6593,19075.925944231,0
+STIP.US,D,20151119,000000,88.697,88.7694,88.6871,88.7604,18300.137322352,0
+STIP.US,D,20151120,000000,88.7694,88.814,88.7604,88.7941,35810.36243283,0
+STIP.US,D,20151123,000000,88.7505,88.8229,88.7406,88.7852,37261.056890908,0
+STIP.US,D,20151124,000000,88.8695,88.9052,88.8318,88.8962,22537.214320912,0
+STIP.US,D,20151125,000000,88.8407,88.8596,88.7604,88.8318,40386.405591274,0
+STIP.US,D,20151127,000000,88.8229,88.8873,88.8229,88.8496,4349.0568906648,0
+STIP.US,D,20151130,000000,88.8596,88.8784,88.7941,88.7941,20191.689553852,0
+STIP.US,D,20151201,000000,88.8041,88.9587,88.8041,88.9319,42430.290829151,0
+STIP.US,D,20151202,000000,88.8496,88.8496,88.7604,88.814,98283.036293026,0
+STIP.US,D,20151203,000000,88.8041,88.8041,88.7049,88.7505,76039.390878443,0
+STIP.US,D,20151204,000000,88.8229,88.8596,88.7406,88.7505,26554.36684669,0
+STIP.US,D,20151207,000000,88.6871,88.7327,88.6593,88.6871,20754.615497946,0
+STIP.US,D,20151208,000000,88.6782,88.7129,88.6395,88.6494,53896.62824954,0
+STIP.US,D,20151209,000000,88.6494,88.6871,88.6147,88.6296,42614.906326946,0
+STIP.US,D,20151210,000000,88.6147,88.6296,88.5265,88.5265,21757.390387606,0
+STIP.US,D,20151211,000000,88.6217,88.7228,88.582,88.7049,57118.824424159,0
+STIP.US,D,20151214,000000,88.5087,88.5731,88.4561,88.4641,38583.630211173,0
+STIP.US,D,20151215,000000,88.5443,88.5443,88.4561,88.4997,43174.80578747,0
+STIP.US,D,20151216,000000,88.5087,88.5166,88.2034,88.3788,52541.772437858,0
+STIP.US,D,20151217,000000,88.3887,88.4997,88.3887,88.4641,46965.980873324,0
+STIP.US,D,20151218,000000,88.4641,88.5642,88.4641,88.5642,18849.948504308,0
+STIP.US,D,20151221,000000,88.5443,88.5443,88.4472,88.4561,20863.568906481,0
+STIP.US,D,20151222,000000,88.4165,88.4898,88.4165,88.4641,27753.863168425,0
+STIP.US,D,20151223,000000,88.4561,88.582,88.4561,88.582,45961.188327951,0
+STIP.US,D,20151224,000000,88.5731,88.5999,88.5503,88.5899,8963.435507668,0
+STIP.US,D,20151228,000000,88.582,88.5959,88.5642,88.582,27091.063266507,0
+STIP.US,D,20151229,000000,88.5731,88.5731,88.4819,88.5265,43442.145169522,0
+STIP.US,D,20151230,000000,88.4472,88.5354,88.4294,88.4997,44760.683178359,0
+STIP.US,D,20151231,000000,88.5909,88.6782,88.5642,88.6682,18287.022560214,0
+STIP.US,D,20160104,000000,88.7773,88.7822,88.6871,88.7327,43984.89455648,0
+STIP.US,D,20160105,000000,88.7327,88.7604,88.6782,88.7228,14406.061795104,0
+STIP.US,D,20160106,000000,88.697,88.7347,88.6435,88.7228,12502.403629322,0
+STIP.US,D,20160107,000000,88.7505,88.7852,88.7109,88.7644,19131.411476355,0
+STIP.US,D,20160108,000000,88.7327,88.8596,88.7327,88.8496,166287.11329206,0
+STIP.US,D,20160111,000000,88.7852,88.807,88.697,88.7148,41805.826385792,0
+STIP.US,D,20160112,000000,88.7694,88.8041,88.697,88.697,30687.534575999,0
+STIP.US,D,20160113,000000,88.7049,88.814,88.7049,88.7773,17126.870524894,0
+STIP.US,D,20160114,000000,88.814,88.8407,88.7545,88.8229,16164.448749506,0
+STIP.US,D,20160115,000000,88.9052,88.9131,88.7129,88.7327,25851.2138305,0
+STIP.US,D,20160119,000000,88.7852,88.814,88.7228,88.7406,32464.080431824,0
+STIP.US,D,20160120,000000,88.7694,88.8318,88.6782,88.7248,92942.301619127,0
+STIP.US,D,20160121,000000,88.7773,88.7941,88.6593,88.6682,17400.262874086,0
+STIP.US,D,20160122,000000,88.7049,88.7604,88.6603,88.7049,56122.102501641,0
+STIP.US,D,20160125,000000,88.7773,88.7941,88.7238,88.7664,44066.609612881,0
+STIP.US,D,20160126,000000,88.8229,88.8685,88.7773,88.8318,19600.516429767,0
+STIP.US,D,20160127,000000,88.7852,88.9587,88.7406,88.9508,38708.724865416,0
+STIP.US,D,20160128,000000,88.9835,89.039,88.9408,89.0221,29840.119176287,0
+STIP.US,D,20160129,000000,89.0558,89.1421,89.0558,89.1113,17159.153016311,0
+STIP.US,D,20160201,000000,89.1004,89.1004,88.9587,88.9835,47315.035311777,0
+STIP.US,D,20160202,000000,89.039,89.0737,89.0082,89.039,17942.003433188,0
+STIP.US,D,20160203,000000,89.1252,89.2065,89.0558,89.0647,77354.90240371,0
+STIP.US,D,20160204,000000,89.1609,89.1698,89.0558,89.1004,19271.63854845,0
+STIP.US,D,20160205,000000,89.0558,89.0558,88.923,88.9745,21659.534085496,0
+STIP.US,D,20160208,000000,89.0033,89.0301,88.8496,88.8695,25676.686611274,0
+STIP.US,D,20160209,000000,88.8695,88.8695,88.7406,88.7773,25334.693967818,0
+STIP.US,D,20160210,000000,88.7644,88.8318,88.7228,88.8219,51583.385973898,0
+STIP.US,D,20160211,000000,88.8407,88.9052,88.7406,88.8546,68910.004414438,0
+STIP.US,D,20160212,000000,88.923,88.9408,88.8407,88.8873,24656.761648049,0
+STIP.US,D,20160216,000000,88.8784,88.8784,88.7733,88.814,32401.533104702,0
+STIP.US,D,20160217,000000,88.7406,88.814,88.7327,88.814,35193.968612325,0
+STIP.US,D,20160218,000000,88.814,88.8784,88.7783,88.8596,20517.540951598,0
+STIP.US,D,20160219,000000,88.9141,88.9408,88.8467,88.9052,27172.778322908,0
+STIP.US,D,20160222,000000,88.8962,89.0122,88.8962,88.9408,148307.78322817,0
+STIP.US,D,20160223,000000,88.9408,89.039,88.8873,89.039,23315.020598505,0
+STIP.US,D,20160224,000000,89.0558,89.2075,89.0558,89.1609,24229.018636766,0
+STIP.US,D,20160225,000000,89.2719,89.3502,89.2442,89.2719,47307.973516779,0
+STIP.US,D,20160226,000000,89.2908,89.2908,89.1797,89.1966,17494.083864769,0
+STIP.US,D,20160229,000000,89.1966,89.3701,89.1966,89.3344,27780.092692702,0
+STIP.US,D,20160301,000000,89.3423,89.3423,89.1698,89.2997,29587.912212087,0
+STIP.US,D,20160302,000000,89.262,89.3076,89.1698,89.2957,33958.154487745,0
+STIP.US,D,20160303,000000,89.3254,89.4166,89.2957,89.3978,102772.32025579,0
+STIP.US,D,20160304,000000,89.4166,89.4216,89.2808,89.3423,37041.132418126,0
+STIP.US,D,20160307,000000,89.3254,89.3254,89.2461,89.3076,32453.992153256,0
+STIP.US,D,20160308,000000,89.4077,89.4166,89.3413,89.4147,24413.63413456,0
+STIP.US,D,20160309,000000,89.379,89.4603,89.379,89.4256,113229.82981938,0
+STIP.US,D,20160310,000000,89.4523,89.4523,89.2739,89.2908,57115.797940589,0
+STIP.US,D,20160311,000000,89.2719,89.3344,89.2352,89.3344,38807.589995382,0
+STIP.US,D,20160314,000000,89.3512,89.3512,89.262,89.2908,67347.330064254,0
+STIP.US,D,20160315,000000,89.3175,89.3175,89.1797,89.2154,89670.672879525,0
+STIP.US,D,20160316,000000,89.2908,89.6635,89.2908,89.6635,30144.785189041,0
+STIP.US,D,20160317,000000,89.7745,89.8161,89.7368,89.7745,114630.08288461,0
+STIP.US,D,20160318,000000,89.9341,89.9539,89.8687,89.8964,24696.105934464,0
+STIP.US,D,20160321,000000,89.8687,89.9341,89.8092,89.8875,57836.101030344,0
+STIP.US,D,20160322,000000,89.9152,89.9152,89.7824,89.7913,25301.402648544,0
+STIP.US,D,20160323,000000,89.8498,89.8498,89.7824,89.7913,16857.513487128,0
+STIP.US,D,20160324,000000,89.7368,89.9341,89.7071,89.7457,24561.93182951,0
+STIP.US,D,20160328,000000,89.7457,89.7457,89.6902,89.7368,21581.854340522,0
+STIP.US,D,20160329,000000,89.7913,90.0689,89.7745,90.0689,35750.841589278,0
+STIP.US,D,20160330,000000,90.1175,90.1997,90.0728,90.1997,135534.00490537,0
+STIP.US,D,20160331,000000,90.2344,90.2622,90.1611,90.2443,28544.784208156,0
+STIP.US,D,20160401,000000,90.1898,90.2186,90.1085,90.1432,23019.434036462,0
+STIP.US,D,20160404,000000,90.1521,90.2265,90.1343,90.2096,36984.638058145,0
+STIP.US,D,20160405,000000,90.1611,90.171,90.1085,90.1085,19676.178519027,0
+STIP.US,D,20160406,000000,90.1799,90.1799,90.0808,90.0887,27698.377636301,0
+STIP.US,D,20160407,000000,90.2265,90.2265,90.171,90.2096,33497.120157187,0
+STIP.US,D,20160408,000000,90.2186,90.2344,90.171,90.2265,22354.616478831,0
+STIP.US,D,20160411,000000,90.1898,90.2523,90.1611,90.171,15532.92251115,0
+STIP.US,D,20160412,000000,90.1254,90.1254,90.06,90.0986,24669.876410187,0
+STIP.US,D,20160413,000000,90.0728,90.1085,90.0501,90.0986,57279.22805339,0
+STIP.US,D,20160414,000000,89.9876,90.0401,89.9539,89.9797,34557.398234684,0
+STIP.US,D,20160415,000000,89.944,90.0501,89.9252,90.0223,24596.231976641,0
+STIP.US,D,20160418,000000,89.9539,89.9965,89.9063,89.944,35714.523786434,0
+STIP.US,D,20160419,000000,89.9539,90.0501,89.9539,90.0312,74973.059833806,0
+STIP.US,D,20160420,000000,90.0312,90.0728,89.9618,89.9876,38006.580677083,0
+STIP.US,D,20160421,000000,89.9618,90.0223,89.9252,89.9618,32393.462481848,0
+STIP.US,D,20160422,000000,90.0054,90.0054,89.9252,89.9797,21299.382540618,0
+STIP.US,D,20160425,000000,89.9876,90.0054,89.9341,89.9341,17093.579205619,0
+STIP.US,D,20160426,000000,89.9063,89.9698,89.8875,89.9063,23679.20745481,0
+STIP.US,D,20160427,000000,90.0223,90.0808,89.9698,90.0401,22904.427660787,0
+STIP.US,D,20160428,000000,90.0986,90.2622,90.0986,90.2443,28154.367827574,0
+STIP.US,D,20160429,000000,90.1521,90.2622,90.1521,90.2443,37607.08484579,0
+STIP.US,D,20160502,000000,90.1254,90.171,90.0887,90.1254,11696.350171739,0
+STIP.US,D,20160503,000000,90.2622,90.2622,90.171,90.1997,42235.587052789,0
+STIP.US,D,20160504,000000,90.1898,90.2265,90.0887,90.1898,31045.668465163,0
+STIP.US,D,20160505,000000,90.2344,90.2523,90.1799,90.2523,19880.970573958,0
+STIP.US,D,20160506,000000,90.2721,90.282,90.171,90.2186,14043.892594513,0
+STIP.US,D,20160509,000000,90.2523,90.2523,90.1799,90.2344,63964.730260404,0
+STIP.US,D,20160510,000000,90.2721,90.3236,90.2265,90.3147,19976.809220354,0
+STIP.US,D,20160511,000000,90.3692,90.4208,90.2909,90.3058,19107.199607792,0
+STIP.US,D,20160512,000000,90.2523,90.3147,90.1997,90.2969,13508.205002552,0
+STIP.US,D,20160513,000000,90.2622,90.3504,90.2523,90.3415,11416.904855406,0
+STIP.US,D,20160516,000000,90.3415,90.3415,90.282,90.3058,18750.074546485,0
+STIP.US,D,20160517,000000,90.3593,90.4307,90.3058,90.3415,36251.220206251,0
+STIP.US,D,20160518,000000,90.2909,90.2909,90.0223,90.0689,24023.217753978,0
+STIP.US,D,20160519,000000,90.0689,90.1085,90.0134,90.0808,32161.432074784,0
+STIP.US,D,20160520,000000,90.1432,90.1432,90.0887,90.1175,37358.913193018,0
+STIP.US,D,20160523,000000,90.0689,90.1085,90.0223,90.0986,14455.494360087,0
+STIP.US,D,20160524,000000,90.0312,90.0887,90.0134,90.06,13985.380578818,0
+STIP.US,D,20160525,000000,90.0689,90.1254,90.0401,90.1254,24896.862677967,0
+STIP.US,D,20160526,000000,90.2096,90.2344,90.1611,90.2096,25251.970083561,0
+STIP.US,D,20160527,000000,90.1799,90.4733,90.1254,90.1898,16975.546346374,0
+STIP.US,D,20160531,000000,90.0808,90.964,90.0728,90.1521,36303.679254805,0
+STIP.US,D,20160601,000000,90.1254,90.5358,90.0501,90.0986,29445.667484278,0
+STIP.US,D,20160602,000000,90.0986,90.2186,90.0986,90.1898,17515.269249762,0
+STIP.US,D,20160603,000000,90.4475,90.507,90.4475,90.4822,9772.5154488216,0
+STIP.US,D,20160606,000000,90.4475,90.5625,90.4396,90.5259,22423.216773094,0
+STIP.US,D,20160607,000000,90.5526,90.6359,90.5526,90.6279,20921.072094318,0
+STIP.US,D,20160608,000000,90.6359,90.6973,90.6359,90.6785,24680.973516612,0
+STIP.US,D,20160609,000000,90.6547,90.7429,90.6547,90.7241,153797.82442487,0
+STIP.US,D,20160610,000000,90.6874,90.7628,90.6874,90.733,80631.575282597,0
+STIP.US,D,20160613,000000,90.7429,90.7994,90.6547,90.6973,37589.934772225,0
+STIP.US,D,20160614,000000,90.7241,90.733,90.6706,90.6973,532818.48553606,0
+STIP.US,D,20160615,000000,90.6874,90.9085,90.5625,90.8599,95410.903384717,0
+STIP.US,D,20160616,000000,90.7994,90.8321,90.6617,90.7162,28490.307503889,0
+STIP.US,D,20160617,000000,90.7994,90.7994,90.6458,90.7241,28582.110838858,0
+STIP.US,D,20160620,000000,91.0552,91.0552,90.6359,90.6547,22137.718489619,0
+STIP.US,D,20160621,000000,90.6359,90.6458,90.5259,90.5259,139160.74105056,0
+STIP.US,D,20160622,000000,90.5903,90.6359,90.5001,90.6279,64254.263855306,0
+STIP.US,D,20160623,000000,90.6706,90.6785,90.5804,90.6547,20230.02501241,0
+STIP.US,D,20160624,000000,90.9174,90.9352,90.7528,90.7806,34409.100539734,0
+STIP.US,D,20160627,000000,90.8242,91.0552,90.733,90.7727,38401.032369092,0
+STIP.US,D,20160628,000000,90.8173,90.8886,90.7628,90.8688,17001.77587065,0
+STIP.US,D,20160629,000000,90.8986,90.9352,90.8321,90.8787,354405.26140527,0
+STIP.US,D,20160630,000000,90.9085,91.0254,90.9085,90.9977,20433.808239484,0
+STIP.US,D,20160701,000000,91.1176,91.1672,90.8886,91.1087,14271.88769015,0
+STIP.US,D,20160705,000000,91.2326,91.2326,91.1345,91.1751,386421.42226867,0
+STIP.US,D,20160706,000000,91.2039,91.2614,91.1345,91.194,15483.489946166,0
+STIP.US,D,20160707,000000,91.2425,91.2425,91.1265,91.1751,21371.009318451,0
+STIP.US,D,20160708,000000,91.1345,91.1593,91.1087,91.1434,30067.105444067,0
+STIP.US,D,20160711,000000,91.1265,91.1265,91.0165,91.0165,16946.290338526,0
+STIP.US,D,20160712,000000,91.1087,91.1087,90.9878,90.9878,15369.492398348,0
+STIP.US,D,20160713,000000,91.1176,91.1176,90.9977,91.0254,19357.388916278,0
+STIP.US,D,20160714,000000,91.2514,91.2514,90.964,90.9878,19920.314860373,0
+STIP.US,D,20160715,000000,90.8986,90.964,90.8886,90.964,22532.170181628,0
+STIP.US,D,20160718,000000,91.0066,91.0165,90.8787,90.9451,23423.974007039,0
+STIP.US,D,20160719,000000,90.9719,90.9789,90.8886,90.8986,14662.304070731,0
+STIP.US,D,20160720,000000,90.85,90.8599,90.7628,90.8074,25134.946052172,0
+STIP.US,D,20160721,000000,90.7528,90.8787,90.7528,90.85,204903.02599465,0
+STIP.US,D,20160722,000000,90.7905,90.8411,90.7528,90.7994,17614.134379728,0
+STIP.US,D,20160725,000000,90.7528,90.7905,90.6785,90.7241,21546.545365534,0
+STIP.US,D,20160726,000000,90.7241,90.7429,90.6458,90.6874,20031.285924621,0
+STIP.US,D,20160727,000000,90.7241,90.7528,90.6617,90.7528,16589.165277219,0
+STIP.US,D,20160728,000000,90.7528,90.7994,90.7072,90.7806,12674.913192835,0
+STIP.US,D,20160729,000000,90.8688,90.9085,90.8074,90.9085,18597.741540108,0
+STIP.US,D,20160801,000000,91.3625,91.3625,90.5259,90.6785,78027.790584196,0
+STIP.US,D,20160802,000000,90.6359,90.6874,90.5358,90.5804,97148.104954126,0
+STIP.US,D,20160803,000000,90.618,90.7528,90.5714,90.7429,17447.677783356,0
+STIP.US,D,20160804,000000,90.8411,90.9352,90.8411,90.8986,21117.793526394,0
+STIP.US,D,20160805,000000,90.8173,90.85,90.7241,90.7806,17876.429622496,0
+STIP.US,D,20160808,000000,90.7628,90.8173,90.6617,90.733,41570.769495158,0
+STIP.US,D,20160809,000000,90.7241,90.7905,90.6874,90.7628,21254.994114919,0
+STIP.US,D,20160810,000000,90.7628,90.8321,90.733,90.733,24311.742521023,0
+STIP.US,D,20160811,000000,90.7905,90.9174,90.6706,90.6874,25903.672879054,0
+STIP.US,D,20160812,000000,90.85,90.8688,90.733,90.7905,20598.247180142,0
+STIP.US,D,20160815,000000,90.733,90.7905,90.6706,90.6874,37532.431584387,0
+STIP.US,D,20160816,000000,90.5447,90.6617,90.5447,90.6458,19788.158411132,0
+STIP.US,D,20160817,000000,90.6091,90.7905,90.5992,90.7429,19633.807749042,0
+STIP.US,D,20160818,000000,90.85,90.9174,90.7806,90.8886,56108.987739502,0
+STIP.US,D,20160819,000000,90.7806,90.8242,90.7727,90.8242,15842.632663187,0
+STIP.US,D,20160822,000000,90.8411,90.9719,90.7994,90.8599,16002.027464562,0
+STIP.US,D,20160823,000000,90.8411,90.8986,90.7994,90.8886,34351.597351897,0
+STIP.US,D,20160824,000000,90.9451,90.9541,90.8173,90.8242,83743.809220825,0
+STIP.US,D,20160825,000000,90.8173,90.8986,90.7994,90.8074,19811.361451838,0
+STIP.US,D,20160826,000000,90.8688,90.9451,90.5992,90.6091,18268.863658791,0
+STIP.US,D,20160829,000000,90.6706,90.7072,90.6359,90.6973,16960.413928522,0
+STIP.US,D,20160830,000000,90.6973,90.7241,90.6359,90.6359,15168.735654845,0
+STIP.US,D,20160831,000000,90.5903,90.7072,90.5714,90.5992,21139.987739244,0
+STIP.US,D,20160901,000000,90.7528,90.7628,90.5169,90.5714,54480.739578627,0
+STIP.US,D,20160902,000000,90.6359,90.6359,90.5447,90.5903,20434.817067341,0
+STIP.US,D,20160906,000000,90.6279,90.7905,90.6091,90.7727,58483.76851441,0
+STIP.US,D,20160907,000000,90.7528,90.8599,90.733,90.8411,36564.965669716,0
+STIP.US,D,20160908,000000,90.8411,90.8688,90.7994,90.8321,19964.703286072,0
+STIP.US,D,20160909,000000,90.6706,90.6973,90.6279,90.6279,24693.079450894,0
+STIP.US,D,20160912,000000,90.618,90.733,90.5903,90.7072,19985.888671065,0
+STIP.US,D,20160913,000000,90.7162,90.7162,90.5714,90.5714,16742.507111453,0
+STIP.US,D,20160914,000000,90.6359,90.6785,90.6279,90.6359,10204.293771532,0
+STIP.US,D,20160915,000000,90.7072,90.7905,90.6359,90.7905,21652.472290498,0
+STIP.US,D,20160916,000000,90.7806,90.8321,90.7429,90.8074,35077.953408793,0
+STIP.US,D,20160919,000000,90.8074,90.8242,90.7628,90.7628,28108.970574018,0
+STIP.US,D,20160920,000000,90.7905,90.8173,90.7429,90.7905,18501.902893712,0
+STIP.US,D,20160921,000000,90.7528,90.8787,90.6785,90.85,35085.01520379,0
+STIP.US,D,20160922,000000,90.8321,91.0066,90.8321,90.9789,16473.150073687,0
+STIP.US,D,20160923,000000,91.0165,91.071,91.0165,91.071,23813.381559764,0
+STIP.US,D,20160926,000000,91.1176,91.1345,91.081,91.0988,31130.410005134,0
+STIP.US,D,20160927,000000,91.0453,91.0889,90.9789,91.0453,51338.240804695,0
+STIP.US,D,20160928,000000,91.081,91.2326,91.081,91.185,33164.206964443,0
+STIP.US,D,20160929,000000,91.081,91.2326,91.081,91.1672,125859.34575865,0
+STIP.US,D,20160930,000000,91.1751,91.2703,91.1751,91.2614,25178.325650014,0
+STIP.US,D,20161003,000000,91.2514,91.2614,91.1593,91.185,23602.536537693,0
+STIP.US,D,20161004,000000,91.2039,91.2039,91.0631,91.0631,22117.541932483,0
+STIP.US,D,20161005,000000,91.0988,91.0988,90.9977,91.0354,42092.333497123,0
+STIP.US,D,20161006,000000,91.081,91.1087,91.0354,91.0631,11694.332516026,0
+STIP.US,D,20161007,000000,91.1265,91.1434,91.0254,91.1345,12738.469347814,0
+STIP.US,D,20161010,000000,91.1751,91.1751,91.0889,91.0889,38609.85973545,0
+STIP.US,D,20161011,000000,91.0631,91.1265,91.0631,91.0988,15387.65129977,0
+STIP.US,D,20161012,000000,91.0631,91.1176,91.0165,91.0889,31893.083864875,0
+STIP.US,D,20161013,000000,91.0354,91.1593,91.0066,91.1434,32413.639038984,0
+STIP.US,D,20161014,000000,91.1087,91.194,91.0889,91.1751,63967.756743974,0
+STIP.US,D,20161017,000000,91.2514,91.3149,91.2237,91.2514,25852.222658357,0
+STIP.US,D,20161018,000000,91.2514,91.3238,91.2514,91.3238,25343.77341853,0
+STIP.US,D,20161019,000000,91.2514,91.3902,91.2425,91.3714,29893.587052698,0
+STIP.US,D,20161020,000000,91.3803,91.3803,91.2802,91.3149,10614.88670925,0
+STIP.US,D,20161021,000000,91.3238,91.3337,91.2614,91.3,27740.748406286,0
+STIP.US,D,20161024,000000,91.3238,91.3238,91.2039,91.2514,21107.705247826,0
+STIP.US,D,20161025,000000,91.2237,91.2614,91.194,91.2425,193487.1299671,0
+STIP.US,D,20161026,000000,91.185,91.2425,91.185,91.2326,119618.73663649,0
+STIP.US,D,20161027,000000,91.185,91.2039,91.1672,91.1672,48419.701814973,0
+STIP.US,D,20161028,000000,91.1493,91.2614,91.1493,91.2425,100526.66944655,0
+STIP.US,D,20161031,000000,91.2614,91.3,91.2326,91.2614,107075.9798929,0
+STIP.US,D,20161101,000000,91.2514,91.307,91.2138,91.3,91378.618441087,0
+STIP.US,D,20161102,000000,91.2425,91.2802,91.2039,91.2614,405181.58509372,0
+STIP.US,D,20161103,000000,91.2802,91.2802,91.1751,91.1751,88483.282492071,0
+STIP.US,D,20161104,000000,91.1493,91.2425,91.1493,91.2039,164345.11966772,0
+STIP.US,D,20161107,000000,91.194,91.2425,91.1672,91.2039,42174.048553524,0
+STIP.US,D,20161108,000000,91.2514,91.2514,91.0988,91.1434,25275.173124267,0
+STIP.US,D,20161109,000000,91.2514,91.3149,91.0254,91.0254,202917.65277247,0
+STIP.US,D,20161110,000000,91.0354,91.1493,90.964,91.0066,65355.903874931,0
+STIP.US,D,20161111,000000,91.081,91.081,90.8986,90.964,44177.580677129,0
+STIP.US,D,20161114,000000,90.85,90.85,90.6785,90.6973,75715.55713641,0
+STIP.US,D,20161115,000000,91.0552,91.0552,90.7162,90.7429,42387.920059166,0
+STIP.US,D,20161116,000000,90.6359,90.7727,90.5992,90.7727,34015.657675582,0
+STIP.US,D,20161117,000000,90.7994,90.8599,90.6874,90.733,52152.364885133,0
+STIP.US,D,20161118,000000,90.7628,90.7806,90.6458,90.6547,71174.822952954,0
+STIP.US,D,20161121,000000,90.733,90.7806,90.6547,90.7241,152208.92055041,0
+STIP.US,D,20161122,000000,90.7628,90.7905,90.7162,90.7628,36428.773909048,0
+STIP.US,D,20161123,000000,90.6359,90.7162,90.4575,90.6706,71035.604708715,0
+STIP.US,D,20161125,000000,90.6874,90.6973,90.5804,90.6359,26535.19911741,0
+STIP.US,D,20161128,000000,90.8074,90.8074,90.618,90.6359,111228.31535148,0
+STIP.US,D,20161129,000000,90.5259,90.6973,90.5001,90.6785,125938.03433148,0
+STIP.US,D,20161130,000000,90.733,90.8173,90.7162,90.7905,86424.264836342,0
+STIP.US,D,20161201,000000,90.8599,90.8886,90.7241,90.7528,73043.172143747,0
+STIP.US,D,20161202,000000,90.85,90.9451,90.8321,90.8411,39392.710152326,0
+STIP.US,D,20161205,000000,90.85,90.9719,90.8173,90.8599,75574.321236458,0
+STIP.US,D,20161206,000000,90.8599,90.9174,90.8242,90.9085,67600.545856311,0
+STIP.US,D,20161207,000000,90.9541,90.9789,90.8886,90.9451,34717.801863915,0
+STIP.US,D,20161208,000000,90.9352,91.0254,90.8986,90.9878,48410.622364262,0
+STIP.US,D,20161209,000000,91.0453,91.0453,90.8411,90.9174,103172.82491494,0
+STIP.US,D,20161212,000000,90.9977,90.9977,90.9085,90.9451,170827.84747551,0
+STIP.US,D,20161213,000000,90.9541,90.964,90.8599,90.8986,176125.20255157,0
+STIP.US,D,20161214,000000,90.9541,90.964,90.5804,90.6091,57155.142227004,0
+STIP.US,D,20161215,000000,90.4396,90.5001,90.4208,90.4475,147559.23295842,0
+STIP.US,D,20161216,000000,90.4654,90.4902,90.3326,90.4396,71037.622364429,0
+STIP.US,D,20161219,000000,90.5169,90.5526,90.4654,90.5447,66566.497303091,0
+STIP.US,D,20161220,000000,90.5447,90.7241,90.5169,90.6359,64258.299166733,0
+STIP.US,D,20161221,000000,90.7628,90.7628,90.6547,90.6547,81716.065228657,0
+STIP.US,D,20161222,000000,90.6547,90.7905,90.618,90.7528,119223.27611662,0
+STIP.US,D,20161223,000000,90.8074,90.8688,90.7241,90.7727,38391.952918381,0
+STIP.US,D,20161227,000000,90.8599,90.8599,90.733,90.7905,43890.064737941,0
+STIP.US,D,20161228,000000,90.8173,90.9263,90.7528,90.9174,56810.123099978,0
+STIP.US,D,20161229,000000,90.9174,90.9977,90.9174,90.9352,77873.439922106,0
+STIP.US,D,20161230,000000,90.9352,91.1434,90.9352,91.081,38984.134870322,0
+STIP.US,D,20170103,000000,91.071,91.1087,91.0066,91.071,124323.9097606,0
+STIP.US,D,20170104,000000,91.0552,91.1265,90.9719,91.1265,206986.25551894,0
+STIP.US,D,20170105,000000,91.1493,91.2326,91.0988,91.2138,112872.70475807,0
+STIP.US,D,20170106,000000,91.1265,91.1493,91.081,91.0988,91681.266798127,0
+STIP.US,D,20170109,000000,91.0988,91.1493,91.0552,91.1265,76006.099559169,0
+STIP.US,D,20170110,000000,91.7669,91.7669,91.1265,91.1345,118080.27415487,0
+STIP.US,D,20170111,000000,91.2237,91.3238,91.1593,91.185,67892.097106926,0
+STIP.US,D,20170112,000000,91.3426,91.3625,91.2614,91.3,375072.10887967,0
+STIP.US,D,20170113,000000,91.2237,91.2901,91.1593,91.2326,50505.957822835,0
+STIP.US,D,20170117,000000,91.2326,91.6103,91.2326,91.3803,148022.28494469,0
+STIP.US,D,20170118,000000,91.3526,91.3714,91.1751,91.185,132949.38793624,0
+STIP.US,D,20170119,000000,91.081,91.2039,91.081,91.185,202102.51986417,0
+STIP.US,D,20170120,000000,91.2237,91.5914,91.185,91.3,123004.36292391,0
+STIP.US,D,20170123,000000,91.307,91.3902,91.2802,91.3803,64627.530162322,0
+STIP.US,D,20170124,000000,91.3526,91.3714,91.307,91.3238,69599.033840632,0
+STIP.US,D,20170125,000000,91.4467,91.4467,91.194,91.2514,122101.46199207,0
+STIP.US,D,20170126,000000,91.2237,91.3526,91.2138,91.307,223000.38891778,0
+STIP.US,D,20170127,000000,91.4091,91.4368,91.3625,91.418,55649.971064658,0
+STIP.US,D,20170130,000000,91.4279,91.4715,91.3902,91.4467,145822.03138901,0
+STIP.US,D,20170131,000000,91.4884,91.5538,91.4794,91.5359,105410.40510132,0
+STIP.US,D,20170201,000000,91.4794,91.5914,91.4001,91.5359,70317.319274674,0
+STIP.US,D,20170202,000000,91.6103,91.6202,91.5359,91.5449,60860.56694503,0
+STIP.US,D,20170203,000000,91.638,91.7044,91.4884,91.5627,94319.351643659,0
+STIP.US,D,20170206,000000,91.647,91.6569,91.5627,91.6103,74465.619421835,0
+STIP.US,D,20170207,000000,91.6014,91.6103,91.4794,91.5359,63899.156449712,0
+STIP.US,D,20170208,000000,91.527,91.6014,91.4556,91.5082,66014.668465422,0
+STIP.US,D,20170209,000000,91.5082,91.5082,91.4368,91.4467,64804.075037262,0
+STIP.US,D,20170210,000000,91.4715,91.4983,91.3902,91.4556,48730.420794867,0
+STIP.US,D,20170213,000000,91.4091,91.4279,91.3426,91.3526,64803.066209405,0
+STIP.US,D,20170214,000000,91.3337,91.4091,91.2138,91.2425,83766.003433674,0
+STIP.US,D,20170215,000000,91.2425,91.3526,91.2237,91.307,138177.13389018,0
+STIP.US,D,20170216,000000,91.4091,91.4715,91.3714,91.4467,75051.748406636,0
+STIP.US,D,20170217,000000,91.5181,91.5181,91.4467,91.4983,67291.84453213,0
+STIP.US,D,20170221,000000,91.5082,91.5449,91.4794,91.5181,80094.878862779,0
+STIP.US,D,20170222,000000,91.5359,91.5914,91.418,91.5914,55523.867582558,0
+STIP.US,D,20170223,000000,91.6757,91.6955,91.6202,91.6658,50823.738597727,0
+STIP.US,D,20170224,000000,91.7292,91.7867,91.6856,91.7768,61899.659637534,0
+STIP.US,D,20170227,000000,91.8769,91.8769,91.5914,91.6103,139494.66307116,0
+STIP.US,D,20170228,000000,91.6202,91.6569,91.5716,91.5914,55742.783227484,0
+STIP.US,D,20170301,000000,91.4001,91.4646,91.3337,91.418,68745.565473779,0
+STIP.US,D,20170302,000000,91.4001,91.4001,91.2703,91.2703,91066.890633336,0
+STIP.US,D,20170303,000000,91.3526,91.4983,91.2614,91.4983,113745.3408542,0
+STIP.US,D,20170306,000000,91.4983,91.4983,91.4279,91.4467,60065.610593872,0
+STIP.US,D,20170307,000000,91.4556,91.4794,91.3803,91.4467,428103.16282808,0
+STIP.US,D,20170308,000000,91.4794,91.4794,91.2802,91.3,185177.41491064,0
+STIP.US,D,20170309,000000,91.2425,91.2703,91.1434,91.1751,160231.11966769,0
+STIP.US,D,20170310,000000,91.2425,91.2802,91.1434,91.1751,321897.8013756,0
+STIP.US,D,20170313,000000,91.1493,91.185,91.081,91.1176,148167.55615607,0
+STIP.US,D,20170314,000000,91.0988,91.1087,91.0631,91.0631,283220.35017375,0
+STIP.US,D,20170315,000000,91.1593,91.4556,91.1087,91.4467,150557.46934883,0
+STIP.US,D,20170316,000000,91.4556,91.4556,91.3526,91.3803,182180.18734808,0
+STIP.US,D,20170317,000000,91.4646,91.5082,91.4368,91.4715,55173.804316249,0
+STIP.US,D,20170320,000000,91.5181,91.5181,91.4368,91.5082,58706.719470762,0
+STIP.US,D,20170321,000000,91.527,91.6014,91.5082,91.5359,75712.53065284,0
+STIP.US,D,20170322,000000,91.5914,91.6014,91.4646,91.5716,232965.59048725,0
+STIP.US,D,20170323,000000,91.5914,91.5914,91.4983,91.5627,108849.49926515,0
+STIP.US,D,20170324,000000,91.5627,91.6856,91.5359,91.5815,150269.95340964,0
+STIP.US,D,20170327,000000,91.6856,91.7044,91.6202,91.638,109695.905837,0
+STIP.US,D,20170328,000000,91.638,91.6856,91.5359,91.5716,160726.45414538,0
+STIP.US,D,20170329,000000,91.647,91.7292,91.6202,91.6955,85954.151055074,0
+STIP.US,D,20170330,000000,91.638,91.7203,91.6103,91.638,63615.675821951,0
+STIP.US,D,20170331,000000,91.7114,91.7768,91.6757,91.7481,70271.922021118,0
+STIP.US,D,20170403,000000,91.8036,91.867,91.7768,91.8393,82524.136341954,0
+STIP.US,D,20170404,000000,91.8303,91.8393,91.758,91.7867,49682.754291686,0
+STIP.US,D,20170405,000000,91.8036,91.8858,91.7669,91.8769,288643.8087319,0
+STIP.US,D,20170406,000000,91.8591,91.8591,91.7768,91.8214,37398.257479433,0
+STIP.US,D,20170407,000000,91.8214,91.867,91.6757,91.6955,66818.704267291,0
+STIP.US,D,20170410,000000,91.758,91.7956,91.6856,91.6955,35733.691515713,0
+STIP.US,D,20170411,000000,91.758,91.8125,91.7292,91.7768,39537.981363706,0
+STIP.US,D,20170412,000000,91.8214,91.9027,91.7768,91.8858,34291.067680489,0
+STIP.US,D,20170413,000000,91.9582,91.9582,91.8858,91.9305,36209.858264122,0
+STIP.US,D,20170417,000000,91.8036,91.8393,91.6856,91.7391,71854.772928437,0
+STIP.US,D,20170418,000000,91.7768,91.7768,91.6856,91.758,41144.035311731,0
+STIP.US,D,20170419,000000,91.758,91.7669,91.6658,91.6658,46407.090240657,0
+STIP.US,D,20170420,000000,91.6569,91.7292,91.6291,91.6757,31926.37518415,0
+STIP.US,D,20170421,000000,91.7481,91.7481,91.638,91.6955,43002.296223957,0
+STIP.US,D,20170424,000000,91.6569,91.6856,91.6291,91.6856,60197.767043113,0
+STIP.US,D,20170425,000000,91.6291,91.6856,91.6103,91.6658,122263.88327702,0
+STIP.US,D,20170426,000000,91.6658,91.7114,91.6202,91.6757,50279.980382912,0
+STIP.US,D,20170427,000000,91.638,91.7203,91.6202,91.6291,32866.602746687,0
+STIP.US,D,20170428,000000,91.6202,91.7044,91.6103,91.6757,36654.751348971,0
+STIP.US,D,20170501,000000,91.6291,91.6757,91.5627,91.5815,51798.266307396,0
+STIP.US,D,20170502,000000,91.6291,91.6291,91.527,91.5627,93113.802354783,0
+STIP.US,D,20170503,000000,91.527,91.5359,91.418,91.4556,62884.275625771,0
+STIP.US,D,20170504,000000,91.3149,91.3337,91.2326,91.2901,50744.04119704,0
+STIP.US,D,20170505,000000,91.3625,91.3625,91.2514,91.3426,75356.41441939,0
+STIP.US,D,20170508,000000,91.2703,91.3238,91.2326,91.2901,71298.90877934,0
+STIP.US,D,20170509,000000,91.2326,91.2802,91.1593,91.2138,50491.83423284,0
+STIP.US,D,20170510,000000,91.2802,91.4646,91.2237,91.2802,36024.233938471,0
+STIP.US,D,20170511,000000,91.3238,91.4646,91.3238,91.418,69213.661599334,0
+STIP.US,D,20170512,000000,91.4001,91.4467,91.3625,91.418,29887.534085557,0
+STIP.US,D,20170515,000000,91.4715,91.4715,91.3803,91.3902,64930.178519362,0
+STIP.US,D,20170516,000000,91.3625,91.418,91.307,91.3902,58614.916135794,0
+STIP.US,D,20170517,000000,91.4646,91.5716,91.4646,91.527,154554.44531747,0
+STIP.US,D,20170518,000000,91.5082,91.5538,91.4467,91.4983,26944.783227271,0
+STIP.US,D,20170519,000000,91.5082,91.5914,91.4715,91.5914,18445.408533731,0
+STIP.US,D,20170522,000000,91.6291,91.6291,91.5082,91.5449,31722.591957076,0
+STIP.US,D,20170523,000000,91.5627,91.6014,91.4794,91.5181,33275.178028691,0
+STIP.US,D,20170524,000000,91.5181,91.5627,91.4467,91.5627,24584.126042359,0
+STIP.US,D,20170525,000000,91.5449,91.5815,91.4556,91.5082,27843.64884768,0
+STIP.US,D,20170526,000000,91.527,91.6202,91.527,91.5627,34721.837175342,0
+STIP.US,D,20170530,000000,91.5914,91.6955,91.5627,91.6202,36730.413438231,0
+STIP.US,D,20170531,000000,91.5815,91.647,91.5449,91.6014,30309.224129699,0
+STIP.US,D,20170601,000000,91.527,91.6291,91.527,91.6202,20925.107405746,0
+STIP.US,D,20170602,000000,91.6856,91.7292,91.638,91.6757,54224.497303,0
+STIP.US,D,20170605,000000,91.6569,91.6757,91.6014,91.6014,57104.700834164,0
+STIP.US,D,20170606,000000,91.7203,91.7292,91.647,91.6569,65744.302599799,0
+STIP.US,D,20170607,000000,91.6103,91.647,91.527,91.5627,232036.46003114,0
+STIP.US,D,20170608,000000,91.5359,91.5627,91.4467,91.5449,46817.683178374,0
+STIP.US,D,20170609,000000,91.4884,91.5449,91.4715,91.5082,39026.505640308,0
+STIP.US,D,20170612,000000,91.4884,91.4884,91.418,91.4467,37557.652280807,0
+STIP.US,D,20170613,000000,91.3625,91.4467,91.3625,91.4467,42144.792545677,0
+STIP.US,D,20170614,000000,91.3902,91.4001,91.1493,91.1751,43504.692496643,0
+STIP.US,D,20170615,000000,91.0631,91.081,91.0354,91.0631,41338.739088094,0
+STIP.US,D,20170616,000000,91.1265,91.1593,91.1087,91.1593,33875.430603487,0
+STIP.US,D,20170619,000000,91.1265,91.1593,91.0453,91.0552,34560.424718254,0
+STIP.US,D,20170620,000000,91.0165,91.071,90.964,91.0453,28920.068170886,0
+STIP.US,D,20170621,000000,91.0254,91.1087,91.0254,91.0354,37811.876900721,0
+STIP.US,D,20170622,000000,91.0631,91.194,91.0453,91.1751,40069.633644239,0
+STIP.US,D,20170623,000000,91.2425,91.2514,91.185,91.2237,34095.35507627,0
+STIP.US,D,20170626,000000,91.2901,91.2901,91.194,91.2901,49333.699853234,0
+STIP.US,D,20170627,000000,91.2425,91.2901,91.185,91.2326,35532.93477221,0
+STIP.US,D,20170628,000000,91.3149,91.3803,91.2514,91.3625,50067.117705127,0
+STIP.US,D,20170629,000000,91.2802,91.2802,91.185,91.2514,68014.165277599,0
+STIP.US,D,20170630,000000,91.2703,91.307,91.1672,91.1751,38041.889652071,0
+STIP.US,D,20170703,000000,91.2138,91.2425,91.1493,91.185,55416.931829738,0
+STIP.US,D,20170705,000000,91.2039,91.2425,91.1345,91.1493,41046.179009622,0
+STIP.US,D,20170706,000000,91.1751,91.2039,91.1265,91.1434,72778.859245266,0
+STIP.US,D,20170707,000000,91.071,91.1265,91.0066,91.0453,40629.533104763,0
+STIP.US,D,20170710,000000,91.0889,91.1087,91.0254,91.0254,34952.85875455,0
+STIP.US,D,20170711,000000,91.0354,91.1176,91.0254,91.1087,183677.28788758,0
+STIP.US,D,20170712,000000,91.2614,91.2901,91.185,91.2326,71775.07552775,0
+STIP.US,D,20170713,000000,91.1751,91.2425,91.1593,91.2138,75557.171162893,0
+STIP.US,D,20170714,000000,91.1751,91.194,91.1493,91.185,21467.856792704,0
+STIP.US,D,20170717,000000,91.185,91.2326,91.185,91.2326,29404.30554215,0
+STIP.US,D,20170718,000000,91.3,91.3426,91.2614,91.307,39267.615498083,0
+STIP.US,D,20170719,000000,91.2901,91.3526,91.2901,91.3426,37612.128985074,0
+STIP.US,D,20170720,000000,91.4001,91.418,91.2614,91.2901,79855.786660718,0
+STIP.US,D,20170721,000000,91.3337,91.3426,91.2802,91.307,242644.28494539,0
+STIP.US,D,20170724,000000,91.2703,91.3149,91.2703,91.3,33308.469347966,0
+STIP.US,D,20170725,000000,91.2802,91.3,91.2237,91.2237,68832.324669464,0
+STIP.US,D,20170726,000000,91.2802,91.4279,91.2614,91.418,40540.756253365,0
+STIP.US,D,20170727,000000,91.3714,91.4467,91.3625,91.4368,662581.99510053,0
+STIP.US,D,20170728,000000,91.4279,91.4794,91.4279,91.4794,251687.41785375,0
+STIP.US,D,20170731,000000,91.4467,91.4884,91.4368,91.4368,52987.674350563,0
+STIP.US,D,20170801,000000,91.418,91.4983,91.418,91.4884,65218.703286406,0
+STIP.US,D,20170802,000000,91.5181,91.5181,91.418,91.4556,40656.771456897,0
+STIP.US,D,20170803,000000,91.418,91.5082,91.418,91.4794,128463.13045706,0
+STIP.US,D,20170804,000000,91.4715,91.5181,91.4467,91.4983,28434.821971765,0
+STIP.US,D,20170807,000000,91.4983,91.5449,91.4983,91.5449,48017.17950011,0
+STIP.US,D,20170808,000000,91.5449,91.6014,91.527,91.6014,35596.490927188,0
+STIP.US,D,20170809,000000,91.638,91.7044,91.638,91.6569,46109.486022901,0
+STIP.US,D,20170810,000000,91.6291,91.6856,91.6291,91.6757,31892.075037018,0
+STIP.US,D,20170811,000000,91.6014,91.6658,91.5627,91.6658,46067.115252915,0
+STIP.US,D,20170814,000000,91.5627,91.6202,91.4794,91.4794,55658.041687513,0
+STIP.US,D,20170815,000000,91.3902,91.4279,91.3625,91.3625,35101.156449499,0
+STIP.US,D,20170816,000000,91.3526,91.4983,91.3526,91.4715,57501.170181886,0
+STIP.US,D,20170817,000000,91.4091,91.5359,91.4091,91.5082,35369.504659408,0
+STIP.US,D,20170818,000000,91.5181,91.5538,91.4983,91.5181,36649.707209687,0
+STIP.US,D,20170821,000000,91.5359,91.5538,91.4715,91.5181,71173.814125097,0
+STIP.US,D,20170822,000000,91.4884,91.4983,91.4467,91.4556,35773.035802128,0
+STIP.US,D,20170823,000000,91.4884,91.5815,91.4884,91.5815,66353.634625306,0
+STIP.US,D,20170824,000000,91.5082,91.5627,91.4794,91.4884,40561.941638358,0
+STIP.US,D,20170825,000000,91.4794,91.5449,91.4794,91.4884,24162.435998217,0
+STIP.US,D,20170828,000000,91.5359,91.5914,91.527,91.5716,34852.984796726,0
+STIP.US,D,20170829,000000,91.647,91.647,91.6014,91.638,23597.492398409,0
+STIP.US,D,20170830,000000,91.6103,91.638,91.5716,91.6014,25238.855321422,0
+STIP.US,D,20170831,000000,91.6291,91.7292,91.6291,91.6569,73644.4335464,0
+STIP.US,D,20170901,000000,91.7391,91.7391,91.647,91.6757,48400.534085694,0
+STIP.US,D,20170905,000000,91.7768,91.8769,91.7391,91.8769,50917.55958841,0
+STIP.US,D,20170906,000000,91.8393,91.8858,91.7391,91.7391,118331.47229121,0
+STIP.US,D,20170907,000000,91.8938,91.976,91.8858,91.976,50346.563021461,0
+STIP.US,D,20170908,000000,91.9305,92.0018,91.9215,91.9681,43557.151545197,0
+STIP.US,D,20170911,000000,91.9027,91.9305,91.8591,91.8591,49383.132418217,0
+STIP.US,D,20170912,000000,91.8303,91.867,91.8125,91.8591,69710.00490488,0
+STIP.US,D,20170913,000000,91.8303,91.8492,91.7867,91.8303,450456.77047905,0
+STIP.US,D,20170914,000000,91.8036,91.867,91.8036,91.867,130472.7155478,0
+STIP.US,D,20170915,000000,91.8125,91.8492,91.8036,91.8393,33071.394801618,0
+STIP.US,D,20170918,000000,91.7956,91.8591,91.7956,91.8393,31676.185875663,0
+STIP.US,D,20170919,000000,91.8393,91.867,91.7956,91.8125,43945.550270065,0
+STIP.US,D,20170920,000000,91.8303,91.8591,91.6103,91.6569,44232.057381396,0
+STIP.US,D,20170921,000000,91.6569,91.6658,91.5815,91.6103,27186.901912903,0
+STIP.US,D,20170922,000000,91.638,91.7044,91.638,91.7044,34167.990681959,0
+STIP.US,D,20170925,000000,91.7044,91.8303,91.7044,91.8125,34803.552231743,0
+STIP.US,D,20170926,000000,91.7768,91.7867,91.7292,91.758,30232.553212582,0
+STIP.US,D,20170927,000000,91.7669,91.7669,91.7044,91.7391,20933.1780286,0
+STIP.US,D,20170928,000000,91.7481,91.758,91.7044,91.7203,98040.917607394,0
+STIP.US,D,20170929,000000,91.7481,91.7669,91.5815,91.5815,28463.069151755,0
+STIP.US,D,20171002,000000,91.6202,91.6202,91.5359,91.5359,59682.256008288,0
+STIP.US,D,20171003,000000,91.5449,91.6291,91.5449,91.6103,25101.654732898,0
+STIP.US,D,20171004,000000,91.6291,91.6658,91.6202,91.647,44345.046101358,0
+STIP.US,D,20171005,000000,91.6757,91.6856,91.6202,91.647,62599.786170154,0
+STIP.US,D,20171006,000000,91.6202,91.6757,91.5815,91.638,50471.657675704,0
+STIP.US,D,20171009,000000,91.6569,91.6658,91.6291,91.6291,23255.499754954,0
+STIP.US,D,20171010,000000,91.6757,91.7391,91.6757,91.7044,37636.340853638,0
+STIP.US,D,20171011,000000,91.7481,91.7481,91.6955,91.7292,28756.638058084,0
+STIP.US,D,20171012,000000,91.7391,91.758,91.7044,91.758,35803.300637832,0
+STIP.US,D,20171013,000000,91.7391,91.7669,91.7114,91.7203,62876.205002917,0
+STIP.US,D,20171016,000000,91.7203,91.7203,91.5716,91.6014,52358.16576792,0
+STIP.US,D,20171017,000000,91.4794,91.5449,91.4794,91.527,44694.10053981,0
+STIP.US,D,20171018,000000,91.5181,91.5449,91.5082,91.5181,38275.937714849,0
+STIP.US,D,20171019,000000,91.5914,91.5914,91.5359,91.5449,32240.120647614,0
+STIP.US,D,20171020,000000,91.5815,91.6202,91.5538,91.5716,56757.664051425,0
+STIP.US,D,20171023,000000,91.6103,91.6291,91.5716,91.6103,38580.603727602,0
+STIP.US,D,20171024,000000,91.5815,91.6014,91.5359,91.5627,63350.354095613,0
+STIP.US,D,20171025,000000,91.5082,91.5815,91.4983,91.5815,101025.03040781,0
+STIP.US,D,20171026,000000,91.5914,91.5914,91.527,91.5538,95706.489946759,0
+STIP.US,D,20171027,000000,91.5815,91.7203,91.5815,91.7114,75444.182442931,0
+STIP.US,D,20171030,000000,91.758,91.8036,91.7481,91.7768,83064.868073198,0
+STIP.US,D,20171031,000000,91.7956,91.8125,91.7768,91.7956,74241.659637626,0
+STIP.US,D,20171101,000000,91.7867,91.8303,91.7669,91.8036,88532.715057054,0
+STIP.US,D,20171102,000000,91.8036,91.867,91.8036,91.8393,62929.672879327,0
+STIP.US,D,20171103,000000,91.8492,91.867,91.7768,91.8303,57000.791564914,0
+STIP.US,D,20171106,000000,91.8591,91.9394,91.8591,91.9027,39635.837665815,0
+STIP.US,D,20171107,000000,91.9582,91.976,91.9305,91.9582,34764.207945328,0
+STIP.US,D,20171108,000000,91.976,91.976,91.8858,91.9215,59818.447768956,0
+STIP.US,D,20171109,000000,91.8769,91.9582,91.867,91.9305,63453.254537006,0
+STIP.US,D,20171110,000000,91.8858,91.8938,91.8303,91.8393,57267.122119109,0
+STIP.US,D,20171113,000000,91.8858,91.8858,91.7956,91.8125,63916.306523278,0
+STIP.US,D,20171114,000000,91.7669,91.8125,91.758,91.8036,97485.053458298,0
+STIP.US,D,20171115,000000,91.8769,91.8938,91.8036,91.8938,164955.46052108,0
+STIP.US,D,20171116,000000,91.8125,91.8303,91.7956,91.8125,42958.916626114,0
+STIP.US,D,20171117,000000,91.8769,91.8769,91.8125,91.8393,40969.508092505,0
+STIP.US,D,20171120,000000,91.7669,91.8125,91.7203,91.7203,82239.646886336,0
+STIP.US,D,20171121,000000,91.7114,91.7203,91.638,91.6658,79457.299657282,0
+STIP.US,D,20171122,000000,91.7292,91.8214,91.7292,91.8036,40175.560569203,0
+STIP.US,D,20171124,000000,91.8214,91.8393,91.7956,91.8125,34331.420794761,0
+STIP.US,D,20171127,000000,91.7956,91.8214,91.7867,91.8036,56634.587052895,0
+STIP.US,D,20171128,000000,91.8214,91.8214,91.7292,91.758,53011.886219126,0
+STIP.US,D,20171129,000000,91.6757,91.7044,91.6757,91.6757,43830.54389439,0
+STIP.US,D,20171130,000000,91.6757,91.7044,91.6014,91.638,116352.15203617,0
+STIP.US,D,20171201,000000,91.647,91.7956,91.6291,91.7114,79711.524277195,0
+STIP.US,D,20171204,000000,91.638,91.647,91.6103,91.647,76468.142717583,0
+STIP.US,D,20171205,000000,91.5914,91.6291,91.5627,91.6291,119740.80480716,0
+STIP.US,D,20171206,000000,91.647,91.6856,91.6202,91.647,82589.710152646,0
+STIP.US,D,20171207,000000,91.638,91.6658,91.6202,91.6569,46144.794997889,0
+STIP.US,D,20171208,000000,91.6757,91.7114,91.6658,91.6658,86802.575282642,0
+STIP.US,D,20171211,000000,91.6856,91.6856,91.638,91.6569,54135.720451602,0
+STIP.US,D,20171212,000000,91.6103,91.6856,91.6103,91.6856,67597.519372741,0
+STIP.US,D,20171213,000000,91.638,91.6955,91.5914,91.6955,86362.726337078,0
+STIP.US,D,20171214,000000,91.6569,91.6757,91.5914,91.647,129336.77538104,0
+STIP.US,D,20171215,000000,91.5815,91.5815,91.5359,91.5449,113594.01667568,0
+STIP.US,D,20171218,000000,91.5538,91.6014,91.5359,91.5449,93957.182443068,0
+STIP.US,D,20171219,000000,91.5627,91.5716,91.4794,91.5449,121081.53702885,0
+STIP.US,D,20171220,000000,91.4983,91.5627,91.4983,91.5359,74074.194213397,0
+STIP.US,D,20171221,000000,91.4983,91.5716,91.4646,91.5449,86653.268759836,0
+STIP.US,D,20171222,000000,91.5815,91.5815,91.527,91.5359,191967.83521476,0
+STIP.US,D,20171226,000000,91.527,91.5815,91.527,91.5538,148916.10642582,0
+STIP.US,D,20171227,000000,91.5815,91.6757,91.5815,91.6658,99699.430603974,0
+STIP.US,D,20171228,000000,91.6569,91.6757,91.6202,91.647,126926.68563115,0
+STIP.US,D,20171229,000000,91.7044,91.8036,91.7044,91.758,169522.42422882,0
+STIP.US,D,20180102,000000,91.7669,91.7768,91.6955,91.7768,118465.64639617,0
+STIP.US,D,20180103,000000,91.758,91.8214,91.7481,91.7481,168882.8273676,0
+STIP.US,D,20180104,000000,91.7114,91.7768,91.6955,91.7669,105809.90093261,0
+STIP.US,D,20180105,000000,91.758,91.7956,91.7391,91.7867,111841.68268842,0
+STIP.US,D,20180108,000000,91.8125,91.8125,91.7391,91.7768,104858.57626365,0
+STIP.US,D,20180109,000000,91.7867,91.7956,91.7391,91.7481,138081.29524379,0
+STIP.US,D,20180110,000000,91.758,91.7669,91.7044,91.758,92385.428642174,0
+STIP.US,D,20180111,000000,91.7292,91.7669,91.7044,91.7114,87089.082393974,0
+STIP.US,D,20180112,000000,91.7391,91.7669,91.7114,91.7481,102087.32614102,0
+STIP.US,D,20180116,000000,91.7867,91.8125,91.758,91.758,156985.72045236,0
+STIP.US,D,20180117,000000,91.7391,91.7391,91.6955,91.7044,229397.36635775,0
+STIP.US,D,20180118,000000,91.7203,91.7669,91.7044,91.7669,395746.01814907,0
+STIP.US,D,20180119,000000,91.7292,91.7391,91.6955,91.6955,107166.77440001,0
+STIP.US,D,20180122,000000,91.7044,91.7044,91.6658,91.6757,93695.896028157,0
+STIP.US,D,20180123,000000,91.7203,91.758,91.7044,91.758,139450.27464546,0
+STIP.US,D,20180124,000000,91.7114,91.7669,91.7044,91.7481,137255.06522907,0
+STIP.US,D,20180125,000000,91.758,91.8036,91.7292,91.7956,155039.69151659,0
+STIP.US,D,20180126,000000,91.7481,91.7481,91.6757,91.7391,129952.16037369,0
+STIP.US,D,20180129,000000,91.6955,91.7044,91.647,91.6658,93493.12162894,0
+STIP.US,D,20180130,000000,91.6291,91.6341,91.5627,91.5914,150519.13389027,0
+STIP.US,D,20180131,000000,91.5449,91.5627,91.4983,91.527,133605.12604316,0
+STIP.US,D,20180201,000000,91.5181,91.5538,91.4834,91.4884,108498.42717098,0
+STIP.US,D,20180202,000000,91.4556,91.527,91.3912,91.5181,242854.12113961,0
+STIP.US,D,20180205,000000,91.5082,91.6569,91.4884,91.6103,116133.23639125,0
+STIP.US,D,20180206,000000,91.5716,91.6103,91.4715,91.4715,168035.41196789,0
+STIP.US,D,20180207,000000,91.5627,91.5716,91.4289,91.4715,173954.20500374,0
+STIP.US,D,20180208,000000,91.4368,91.4983,91.3714,91.4467,171032.63953044,0
+STIP.US,D,20180209,000000,91.3803,91.4913,91.3476,91.3902,197794.82491564,0
+STIP.US,D,20180212,000000,91.4001,91.418,91.3426,91.3714,114252.78126617,0
+STIP.US,D,20180213,000000,91.3337,91.3902,91.298,91.3803,133329.71603826,0
+STIP.US,D,20180214,000000,91.4368,91.4368,91.3625,91.4091,129607.14124667,0
+STIP.US,D,20180215,000000,91.3803,91.4715,91.3803,91.3902,102217.46493455,0
+STIP.US,D,20180216,000000,91.4646,91.4983,91.4368,91.4794,101667.65375259,0
+STIP.US,D,20180220,000000,91.418,91.4556,91.418,91.418,289399.42079665,0
+STIP.US,D,20180221,000000,91.4279,91.4646,91.3714,91.4091,255808.47964878,0
+STIP.US,D,20180222,000000,91.4368,91.4715,91.418,91.4418,63084.023541418,0
+STIP.US,D,20180223,000000,91.5082,91.5914,91.4874,91.5815,504447.21971927,0
+STIP.US,D,20180226,000000,91.6291,91.6757,91.6103,91.6569,62333.455615958,0
+STIP.US,D,20180227,000000,91.6658,91.6757,91.4725,91.5449,170846.00637694,0
+STIP.US,D,20180228,000000,91.5359,91.5449,91.4665,91.5082,296772.943602,0
+STIP.US,D,20180301,000000,91.5359,91.6658,91.4933,91.6569,94771.306523506,0
+STIP.US,D,20180302,000000,91.638,91.7292,91.6103,91.6856,155709.55321351,0
+STIP.US,D,20180305,000000,91.758,91.7768,91.6856,91.7391,121254.04659236,0
+STIP.US,D,20180306,000000,91.7391,91.7481,91.7044,91.7203,42627.012261227,0
+STIP.US,D,20180307,000000,91.8214,91.8214,91.7114,91.758,82450.491908407,0
+STIP.US,D,20180308,000000,91.8036,91.8214,91.7203,91.7391,101797.79254612,0
+STIP.US,D,20180309,000000,91.7114,91.7203,91.6569,91.7044,75241.408043714,0
+STIP.US,D,20180312,000000,91.6955,91.7114,91.6658,91.6955,76749.60568963,0
+STIP.US,D,20180313,000000,91.7669,91.7669,91.6856,91.7481,71943.549779835,0
+STIP.US,D,20180314,000000,91.7114,91.8036,91.7114,91.7867,67898.150074067,0
+STIP.US,D,20180315,000000,91.7867,91.8125,91.7391,91.7768,153191.51888294,0
+STIP.US,D,20180316,000000,91.7768,91.7768,91.7114,91.7481,117869.4291328,0
+STIP.US,D,20180319,000000,91.7114,91.7768,91.6955,91.7114,64079.736636079,0
+STIP.US,D,20180320,000000,91.6658,91.7044,91.638,91.638,239015.53114448,0
+STIP.US,D,20180321,000000,91.647,91.7867,91.6103,91.7669,488919.34134741,0
+STIP.US,D,20180322,000000,91.7956,91.8858,91.7867,91.8303,212904.03972693,0
+STIP.US,D,20180323,000000,91.8591,91.9394,91.8591,91.9394,93034.104954096,0
+STIP.US,D,20180326,000000,91.8938,91.9215,91.8591,91.867,70426.272683208,0
+STIP.US,D,20180327,000000,91.9027,92.0018,91.9027,91.9681,77467.891123672,0
+STIP.US,D,20180328,000000,91.976,91.9929,91.8858,91.9305,170093.42079576,0
+STIP.US,D,20180329,000000,91.9215,92.0573,91.9215,92.0018,160832.38107034,0
+STIP.US,D,20180402,000000,91.984,92.0484,91.9661,92.0018,127564.26483665,0
+STIP.US,D,20180403,000000,91.9929,92.0107,91.9483,92.0018,104410.65669523,0
+STIP.US,D,20180404,000000,92.0018,92.0197,91.9681,91.984,61091.588524238,0
+STIP.US,D,20180405,000000,91.9582,91.9721,91.9116,91.9305,73949.099559154,0
+STIP.US,D,20180406,000000,92.0107,92.0385,91.976,92.0286,226153.98479814,0
+STIP.US,D,20180409,000000,92.0107,92.0286,91.9929,92.0286,50841.89749915,0
+STIP.US,D,20180410,000000,92.0107,92.0286,91.976,92.0107,88999.802354753,0
+STIP.US,D,20180411,000000,92.0385,92.1138,92.0385,92.095,56715.293281439,0
+STIP.US,D,20180412,000000,92.0484,92.0573,92.0018,92.0107,52837.3589999,0
+STIP.US,D,20180413,000000,92.0107,92.0663,92.0107,92.0484,42879.219225427,0
+STIP.US,D,20180416,000000,91.9929,92.0197,91.9929,92.0018,80910.011771074,0
+STIP.US,D,20180417,000000,91.976,92.0385,91.976,92.0286,49231.808239697,0
+STIP.US,D,20180418,000000,92.0286,92.0286,91.9681,91.9681,81227.792545966,0
+STIP.US,D,20180419,000000,92.0107,92.0107,91.9681,91.984,77106.730750938,0
+STIP.US,D,20180420,000000,91.9681,91.9681,91.8938,91.9116,52731.432074936,0
+STIP.US,D,20180423,000000,91.9027,91.9086,91.8611,91.9027,56939.253065649,0
+STIP.US,D,20180424,000000,91.8591,91.9027,91.8393,91.8393,97032.089750594,0
+STIP.US,D,20180425,000000,91.8303,91.8581,91.8036,91.8393,94390.978421492,0
+STIP.US,D,20180426,000000,91.8938,91.9027,91.867,91.8938,160607.41245827,0
+STIP.US,D,20180427,000000,91.8858,91.9305,91.8858,91.9116,78764.23491966,0
+STIP.US,D,20180430,000000,91.9027,91.9681,91.8938,91.9483,54060.058362342,0
+STIP.US,D,20180501,000000,91.8938,91.8938,91.8115,91.8115,140909.0397264,0
+STIP.US,D,20180502,000000,91.8204,91.9027,91.8026,91.8769,98920.615498524,0
+STIP.US,D,20180503,000000,91.8938,91.9483,91.8938,91.9394,108984.68219796,0
+STIP.US,D,20180504,000000,91.9582,91.984,91.9374,91.9582,53127.901422658,0
+STIP.US,D,20180507,000000,91.9929,92.0018,91.9681,91.9929,56589.189799339,0
+STIP.US,D,20180508,000000,91.9394,91.9483,91.8769,91.9483,300440.03286146,0
+STIP.US,D,20180509,000000,91.9394,91.976,91.9215,91.9394,99964.752330312,0
+STIP.US,D,20180510,000000,91.976,91.984,91.9394,91.9394,64611.388916613,0
+STIP.US,D,20180511,000000,91.984,91.9929,91.9483,91.976,158856.08729887,0
+STIP.US,D,20180514,000000,91.9681,91.976,91.9305,91.9305,207005.42324822,0
+STIP.US,D,20180515,000000,91.9116,91.9305,91.8789,91.9067,100744.57626362,0
+STIP.US,D,20180516,000000,91.8938,91.9116,91.8769,91.8938,50508.984306406,0
+STIP.US,D,20180517,000000,91.9394,91.982,91.8938,91.9116,110408.13830391,0
+STIP.US,D,20180518,000000,91.976,92.0107,91.9602,91.981,85040.153016813,0
+STIP.US,D,20180521,000000,91.9582,92.0107,91.9394,92.0107,74188.191761215,0
+STIP.US,D,20180522,000000,92.0286,92.0286,91.976,91.984,65565.740069146,0
+STIP.US,D,20180523,000000,92.0385,92.1237,92.0018,92.0762,115856.81755848,0
+STIP.US,D,20180524,000000,92.1049,92.1396,92.095,92.095,71413.915155015,0
+STIP.US,D,20180525,000000,92.095,92.1237,92.0663,92.0663,110774.34281592,0
+STIP.US,D,20180529,000000,92.1604,92.317,92.1337,92.2457,118802.59490034,0
+STIP.US,D,20180530,000000,92.2258,92.2645,92.1525,92.1981,66682.512506623,0
+STIP.US,D,20180531,000000,92.1981,92.2823,92.1981,92.2556,113535.50465999,0
+STIP.US,D,20180601,000000,92.1604,92.1882,92.1277,92.1525,67791.214321246,0
+STIP.US,D,20180604,000000,92.1138,92.1237,92.0375,92.0474,104135.24669032,0
+STIP.US,D,20180605,000000,92.0474,92.1237,92.0375,92.095,102639.15497869,0
+STIP.US,D,20180606,000000,92.0474,92.0474,91.9463,91.984,224407.70377802,0
+STIP.US,D,20180607,000000,92.0474,92.2169,92.0246,92.1783,71316.058852906,0
+STIP.US,D,20180608,000000,92.1426,92.1882,92.1346,92.1426,87632.840608789,0
+STIP.US,D,20180611,000000,92.0752,92.1138,92.0653,92.1138,74445.442864699,0
+STIP.US,D,20180612,000000,92.095,92.1237,92.0653,92.0851,109784.6826884,0
+STIP.US,D,20180613,000000,92.0563,92.1505,91.984,92.0375,67667.12849486,0
+STIP.US,D,20180614,000000,92.1138,92.1138,92.0563,92.095,68563.976459555,0
+STIP.US,D,20180615,000000,92.1237,92.1237,92.0553,92.0702,47954.632172988,0
+STIP.US,D,20180618,000000,92.0851,92.1525,92.0851,92.1237,62545.309465886,0
+STIP.US,D,20180619,000000,92.1693,92.2358,92.1604,92.1693,975572.85532844,0
+STIP.US,D,20180620,000000,92.2169,92.2169,92.1049,92.1138,122786.45610684,0
+STIP.US,D,20180621,000000,92.1237,92.1693,92.1109,92.1426,61890.580186823,0
+STIP.US,D,20180622,000000,92.1882,92.2358,92.1882,92.2358,69490.080432098,0
+STIP.US,D,20180625,000000,92.2457,92.2913,92.2258,92.2258,57911.763119604,0
+STIP.US,D,20180626,000000,92.2457,92.3091,92.2457,92.3012,138043.96861308,0
+STIP.US,D,20180627,000000,92.3656,92.4201,92.3656,92.4003,62483.770966622,0
+STIP.US,D,20180628,000000,92.4489,92.4489,92.3557,92.3914,145816.98724973,0
+STIP.US,D,20180629,000000,92.4003,92.4489,92.3844,92.439,77400.299657266,0
+STIP.US,D,20180702,000000,92.4667,92.4756,92.3914,92.4201,151628.84453275,0
+STIP.US,D,20180703,000000,92.4578,92.4945,92.4518,92.4856,146164.02403247,0
+STIP.US,D,20180705,000000,92.5044,92.5331,92.4856,92.5331,92956.425209122,0
+STIP.US,D,20180706,000000,92.552,92.5986,92.552,92.5896,84252.258460652,0
+STIP.US,D,20180709,000000,92.5619,92.5807,92.543,92.5807,87200.053458222,0
+STIP.US,D,20180710,000000,92.5619,92.5896,92.5133,92.5202,80252.25600844,0
+STIP.US,D,20180711,000000,92.5619,92.5619,92.4667,92.4856,83992.989701454,0
+STIP.US,D,20180712,000000,92.4201,92.4251,92.3735,92.4201,87057.808730413,0
+STIP.US,D,20180713,000000,92.4667,92.5232,92.439,92.5232,232342.13487175,0
+STIP.US,D,20180716,000000,92.4003,92.4102,92.3458,92.3735,197623.32417998,0
+STIP.US,D,20180717,000000,92.3557,92.3557,92.3081,92.317,221828.13094818,0
+STIP.US,D,20180718,000000,92.2814,92.327,92.2724,92.2913,112767.78666096,0
+STIP.US,D,20180719,000000,92.3002,92.3735,92.2913,92.3557,135983.9421295,0
+STIP.US,D,20180720,000000,92.3735,92.3735,92.327,92.3359,64996.76115791,0
+STIP.US,D,20180723,000000,92.317,92.317,92.206,92.206,68341.025503202,0
+STIP.US,D,20180724,000000,92.1971,92.206,92.1594,92.1684,253310.62187534,0
+STIP.US,D,20180725,000000,92.206,92.2724,92.206,92.2249,158650.28641608,0
+STIP.US,D,20180726,000000,92.2348,92.2724,92.1594,92.1971,959749.39039454,0
+STIP.US,D,20180727,000000,92.2814,92.2913,92.2318,92.2635,127551.15007451,0
+STIP.US,D,20180730,000000,92.2635,92.3002,92.2635,92.2913,79270.666503774,0
+STIP.US,D,20180731,000000,92.2913,92.3002,92.2635,92.2724,124249.2564992,0
+STIP.US,D,20180801,000000,92.206,92.2249,92.1872,92.2159,114072.2010798,0
+STIP.US,D,20180802,000000,92.2249,92.2913,92.211,92.2546,62050.983816054,0
+STIP.US,D,20180803,000000,92.317,92.3656,92.3061,92.3557,112100.95144762,0
+STIP.US,D,20180806,000000,92.3835,92.4112,92.3557,92.3557,52534.71064286,0
+STIP.US,D,20180807,000000,92.3835,92.3835,92.3359,92.3557,84787.946052613,0
+STIP.US,D,20180808,000000,92.3458,92.3458,92.2814,92.3081,58636.101520786,0
+STIP.US,D,20180809,000000,92.3359,92.3725,92.3359,92.3458,72635.6056896,0
+STIP.US,D,20180810,000000,92.4766,92.5629,92.4766,92.5242,63082.005885704,0
+STIP.US,D,20180813,000000,92.5341,92.544,92.4955,92.5341,101207.62824989,0
+STIP.US,D,20180814,000000,92.5143,92.5272,92.4905,92.4955,74341.533595449,0
+STIP.US,D,20180815,000000,92.553,92.5629,92.5242,92.544,63932.447768986,0
+STIP.US,D,20180816,000000,92.5341,92.543,92.4677,92.5054,78141.788132014,0
+STIP.US,D,20180817,000000,92.5341,92.5629,92.5054,92.5242,53737.233448166,0
+STIP.US,D,20180820,000000,92.5817,92.6273,92.553,92.6223,43885.020598657,0
+STIP.US,D,20180821,000000,92.6174,92.6174,92.5718,92.5995,70650.232467418,0
+STIP.US,D,20180822,000000,92.6749,92.7125,92.6699,92.7125,72202.818539033,0
+STIP.US,D,20180823,000000,92.7225,92.7324,92.7036,92.7125,96884.800883502,0
+STIP.US,D,20180824,000000,92.665,92.7413,92.665,92.7413,66580.620893086,0
+STIP.US,D,20180827,000000,92.7036,92.7225,92.6838,92.6838,96082.782737346,0
+STIP.US,D,20180828,000000,92.665,92.6937,92.6273,92.6451,60140.263855275,0
+STIP.US,D,20180829,000000,92.665,92.665,92.6174,92.6174,66783.395292303,0
+STIP.US,D,20180830,000000,92.6937,92.7036,92.665,92.6749,158432.37959901,0
+STIP.US,D,20180831,000000,92.7324,92.7502,92.7175,92.7225,55678.218244649,0
+STIP.US,D,20180904,000000,92.769,92.769,92.665,92.665,52282.50367866,0
+STIP.US,D,20180905,000000,92.6838,92.6838,92.665,92.6749,69739.260912727,0
+STIP.US,D,20180906,000000,92.6838,92.7036,92.6749,92.6749,73201.558117265,0
+STIP.US,D,20180907,000000,92.6075,92.6075,92.543,92.5995,49910.749387323,0
+STIP.US,D,20180910,000000,92.6075,92.6273,92.5817,92.5995,89972.312408708,0
+STIP.US,D,20180911,000000,92.5718,92.5787,92.543,92.5718,120077.75331133,0
+STIP.US,D,20180912,000000,92.6075,92.6273,92.5906,92.5995,72085.794507644,0
+STIP.US,D,20180913,000000,92.553,92.553,92.4756,92.4806,82609.886709782,0
+STIP.US,D,20180914,000000,92.4201,92.4489,92.4132,92.4251,117785.69642068,0
+STIP.US,D,20180917,000000,92.4102,92.4489,92.4102,92.429,58716.80774933,0
+STIP.US,D,20180918,000000,92.4578,92.4578,92.3914,92.3914,80431.82736695,0
+STIP.US,D,20180919,000000,92.3914,92.4102,92.3646,92.4102,87039.64982899,0
+STIP.US,D,20180920,000000,92.4003,92.439,92.3825,92.4102,107122.38597431,0
+STIP.US,D,20180921,000000,92.4201,92.4578,92.3914,92.3914,154076.26091335,0
+STIP.US,D,20180924,000000,92.3825,92.4489,92.3825,92.436,69006.85188869,0
+STIP.US,D,20180925,000000,92.4201,92.439,92.4003,92.439,146714.84404228,0
+STIP.US,D,20180926,000000,92.439,92.4945,92.4201,92.4856,107739.78862267,0
+STIP.US,D,20180927,000000,92.4945,92.5044,92.4756,92.5044,101650.50367902,0
+STIP.US,D,20180928,000000,92.5232,92.5817,92.5133,92.5629,253113.90044326,0
+STIP.US,D,20181001,000000,92.5044,92.553,92.4994,92.5331,300876.85532346,0
+STIP.US,D,20181002,000000,92.543,92.5817,92.5292,92.5718,195534.04168855,0
+STIP.US,D,20181003,000000,92.543,92.543,92.4409,92.4578,299928.55713807,0
+STIP.US,D,20181004,000000,92.4489,92.4667,92.3825,92.3825,180113.0990695,0
+STIP.US,D,20181005,000000,92.3547,92.3825,92.321,92.3349,826669.86366476,0
+STIP.US,D,20181008,000000,92.3646,92.4003,92.3398,92.3448,293985.55223366,0
+STIP.US,D,20181009,000000,92.3825,92.4043,92.3547,92.3884,192465.18734816,0
+STIP.US,D,20181010,000000,92.3547,92.4102,92.326,92.4102,207193.06522958,0
+STIP.US,D,20181011,000000,92.326,92.3349,92.2496,92.3071,196022.31437124,0
+STIP.US,D,20181012,000000,92.2536,92.325,92.2437,92.2714,855291.31879004,0
+STIP.US,D,20181015,000000,92.326,92.3349,92.2992,92.2992,315186.06964431,0
+STIP.US,D,20181016,000000,92.3071,92.3448,92.2992,92.2992,368452.18048335,0
+STIP.US,D,20181017,000000,92.2992,92.316,92.2338,92.2338,278202.44041402,0
+STIP.US,D,20181018,000000,92.1951,92.2714,92.1951,92.2338,118446.47866689,0
+STIP.US,D,20181019,000000,92.2536,92.2536,92.1951,92.2239,133837.15645023,0
+STIP.US,D,20181022,000000,92.2239,92.2239,92.1802,92.1951,121421.51201659,0
+STIP.US,D,20181023,000000,92.2338,92.2625,92.1485,92.1485,139634.89014326,0
+STIP.US,D,20181024,000000,92.2536,92.2714,92.205,92.2714,121194.52574881,0
+STIP.US,D,20181025,000000,92.2338,92.2338,92.1099,92.1297,130635.13683275,0
+STIP.US,D,20181026,000000,92.205,92.3547,92.205,92.3349,140355.19323301,0
+STIP.US,D,20181029,000000,92.316,92.3349,92.2734,92.326,82579.621874078,0
+STIP.US,D,20181030,000000,92.2714,92.2714,92.2149,92.2239,230401.15007527,0
+STIP.US,D,20181031,000000,92.1386,92.1753,92.0811,92.1099,238173.15988406,0
+STIP.US,D,20181101,000000,92.0811,92.1198,92.0613,92.091,261066.49043842,0
+STIP.US,D,20181102,000000,92.0058,92.0226,91.987,92.0058,134319.37616578,0
+STIP.US,D,20181105,000000,92.0514,92.0712,92.0147,92.0514,205746.40608293,0
+STIP.US,D,20181106,000000,92.0425,92.0425,91.979,91.979,135284.82442474,0
+STIP.US,D,20181107,000000,92.0325,92.0425,91.979,91.984,115413.94212935,0
+STIP.US,D,20181108,000000,92.0147,92.0147,91.9235,91.9235,214611.98528849,0
+STIP.US,D,20181109,000000,91.979,92.0147,91.9691,92.0038,90702.703777031,0
+STIP.US,D,20181112,000000,92.0712,92.1009,92.0425,92.091,99076.983816328,0
+STIP.US,D,20181113,000000,92.0811,92.0811,92.0226,92.0514,122749.12947614,0
+STIP.US,D,20181114,000000,92.0226,92.1574,92.0226,92.0712,960699.70623564,0
+STIP.US,D,20181115,000000,92.1574,92.1604,92.1099,92.1386,70412.149093213,0
+STIP.US,D,20181116,000000,92.2903,92.3626,92.2675,92.2992,117451.77440008,0
+STIP.US,D,20181119,000000,92.2714,92.3309,92.2714,92.3071,226573.65718657,0
+STIP.US,D,20181120,000000,92.2536,92.2586,92.1664,92.1852,162588.75036903,0
+STIP.US,D,20181121,000000,92.1386,92.1664,92.1099,92.1198,534571.82835118,0
+STIP.US,D,20181123,000000,92.0811,92.0811,91.9959,91.9959,46849.965669792,0
+STIP.US,D,20181126,000000,92.0147,92.0335,91.9959,92.0226,139736.7817568,0
+STIP.US,D,20181127,000000,92.0058,92.0226,91.9136,91.9334,102270.93281096,0
+STIP.US,D,20181128,000000,91.8789,92.0544,91.8789,91.9691,202632.15448899,0
+STIP.US,D,20181129,000000,92.1099,92.1664,92.1059,92.1664,264268.5100559,0
+STIP.US,D,20181130,000000,92.1753,92.1753,92.1009,92.1297,393272.3722442,0
+STIP.US,D,20181203,000000,92.1852,92.1892,92.1198,92.1386,138780.41294855,0
+STIP.US,D,20181204,000000,92.205,92.2437,92.1574,92.1664,162204.38695559,0
+STIP.US,D,20181206,000000,92.1574,92.2457,92.0811,92.1009,245139.11623526,0
+STIP.US,D,20181207,000000,92.205,92.2625,92.1852,92.2437,140976.6311928,0
+STIP.US,D,20181210,000000,92.1852,92.2139,92.0712,92.0861,131944.59539087,0
+STIP.US,D,20181211,000000,92.0613,92.091,91.9394,91.9691,97295.393821219,0
+STIP.US,D,20181212,000000,91.979,91.979,91.9077,91.9423,138411.18195296,0
+STIP.US,D,20181213,000000,91.979,92.0425,91.9552,92.0325,138180.16037375,0
+STIP.US,D,20181214,000000,92.0712,92.0712,92.0147,92.0325,115326.17410581,0
+STIP.US,D,20181217,000000,92.0226,92.0811,92.0226,92.0425,194295.2010804,0
+STIP.US,D,20181218,000000,92.0811,92.1297,92.0712,92.0811,197150.18391514,0
+STIP.US,D,20181219,000000,92.1386,92.1951,92.0563,92.0811,183709.57037899,0
+STIP.US,D,20181220,000000,91.9959,92.0226,91.8789,91.9423,1464017.0387553,0
+STIP.US,D,20181221,000000,91.9691,92.0058,91.9334,91.987,627477.81216746,0
+STIP.US,D,20181224,000000,91.979,92.0216,91.9612,92.0058,123885.0696429,0
+STIP.US,D,20181226,000000,91.987,92.0811,91.987,92.0058,229319.68661278,0
+STIP.US,D,20181227,000000,92.0613,92.1198,92.0613,92.091,234740.11868736,0
+STIP.US,D,20181228,000000,92.1485,92.1753,92.1009,92.1753,154747.13143812,0
+STIP.US,D,20181231,000000,92.1485,92.2804,92.1297,92.2536,270134.84404319,0
+STIP.US,D,20190102,000000,92.2149,92.2992,92.1664,92.2714,516849.74939077,0
+STIP.US,D,20190103,000000,92.3735,92.545,92.3547,92.5351,241851.34624995,0
+STIP.US,D,20190104,000000,92.44,92.4965,92.4162,92.4875,299320.23394042,0
+STIP.US,D,20190107,000000,92.5351,92.5649,92.4588,92.4776,499417.20402527,0
+STIP.US,D,20190108,000000,92.4687,92.4994,92.4558,92.4776,398596.96567239,0
+STIP.US,D,20190109,000000,92.5252,92.6382,92.5242,92.6194,373203.75968888,0
+STIP.US,D,20190110,000000,92.6471,92.6471,92.5549,92.5837,174856.09710772,0
+STIP.US,D,20190111,000000,92.7056,92.7244,92.6769,92.7244,189389.27121278,0
+STIP.US,D,20190114,000000,92.6957,92.7244,92.6194,92.6293,167484.59195808,0
+STIP.US,D,20190115,000000,92.6293,92.657,92.5837,92.6015,147955.70230614,0
+STIP.US,D,20190116,000000,92.5738,92.5926,92.5153,92.5837,196302.76851543,0
+STIP.US,D,20190117,000000,92.5649,92.6095,92.5252,92.5549,138735.01569499,0
+STIP.US,D,20190118,000000,92.5252,92.55,92.4727,92.5351,397370.23099852,0
+STIP.US,D,20190122,000000,92.5351,92.5649,92.4965,92.5351,1662518.0431707,0
+STIP.US,D,20190123,000000,92.4776,92.5064,92.4499,92.5064,213484.11574459,0
+STIP.US,D,20190124,000000,92.5738,92.6015,92.5401,92.5738,174137.81167368,0
+STIP.US,D,20190125,000000,92.5153,92.5252,92.4687,92.5252,222483.8690551,0
+STIP.US,D,20190128,000000,92.4588,92.4588,92.4211,92.43,223442.25551906,0
+STIP.US,D,20190129,000000,92.5064,92.5649,92.4915,92.5351,211242.50024678,0
+STIP.US,D,20190130,000000,92.5738,92.8464,92.5649,92.8176,167810.44335583,0
+STIP.US,D,20190131,000000,92.8751,92.9901,92.8751,92.9871,698455.91368834,0
+STIP.US,D,20190201,000000,92.9772,92.9871,92.885,92.9019,289458.9416402,0
+STIP.US,D,20190204,000000,92.8275,92.8275,92.7849,92.8176,247962.82540644,0
+STIP.US,D,20190205,000000,92.8077,92.8464,92.7909,92.8365,173427.59686249,0
+STIP.US,D,20190206,000000,92.885,92.885,92.8176,92.8275,142091.38597457,0
+STIP.US,D,20190207,000000,92.8751,92.884,92.8097,92.8702,160396.5674362,0
+STIP.US,D,20190208,000000,92.8751,92.9068,92.8652,92.8652,293551.75625523,0
+STIP.US,D,20190211,000000,92.8077,92.8206,92.7512,92.8008,386742.22952713,0
+STIP.US,D,20190212,000000,92.8464,92.8652,92.8176,92.8275,179828.60961388,0
+STIP.US,D,20190213,000000,92.8751,92.9197,92.8751,92.9019,101697.91858829,0
+STIP.US,D,20190214,000000,92.9871,93.0179,92.9584,92.9871,157205.64492514,0
+STIP.US,D,20190215,000000,92.996,93.0327,92.9921,93.006,81624.261893688,0
+STIP.US,D,20190219,000000,93.0615,93.0803,93.0228,93.0704,151328.21383143,0
+STIP.US,D,20190220,000000,93.0892,93.1279,93.0843,93.0991,101032.09220281,0
+STIP.US,D,20190221,000000,93.0704,93.0753,93.0179,93.0704,82230.567435625,0
+STIP.US,D,20190222,000000,93.109,93.2191,93.0991,93.1864,125336.77292883,0
+STIP.US,D,20190225,000000,93.1378,93.1378,93.0803,93.0803,563641.20304487,0
+STIP.US,D,20190226,000000,93.1665,93.2032,93.1467,93.1864,137978.39480239,0
+STIP.US,D,20190227,000000,93.1864,93.1864,93.118,93.1765,207577.42864302,0
+STIP.US,D,20190228,000000,93.1566,93.1566,93.0803,93.0991,106586.69838235,0
+STIP.US,D,20190301,000000,93.0991,93.1269,93.0139,93.0327,93187.44678833,0
+STIP.US,D,20190304,000000,93.0704,93.109,93.0426,93.0704,110799.56351234,0
+STIP.US,D,20190305,000000,93.0327,93.0803,93.0179,93.0426,252316.92643639,0
+STIP.US,D,20190306,000000,93.0803,93.1467,93.0704,93.1467,96797.03285996,0
+STIP.US,D,20190307,000000,93.231,93.2885,93.2131,93.2696,75706.477685699,0
+STIP.US,D,20190308,000000,93.2597,93.3182,93.2369,93.3083,905056.79696598,0
+STIP.US,D,20190311,000000,93.3182,93.3559,93.2994,93.3559,409861.53752142,0
+STIP.US,D,20190312,000000,93.3559,93.4124,93.3281,93.4025,86421.238352772,0
+STIP.US,D,20190313,000000,93.4025,93.4699,93.4025,93.4699,90223.510545051,0
+STIP.US,D,20190314,000000,93.5026,93.5125,93.45,93.4956,86567.518392008,0
+STIP.US,D,20190315,000000,93.4956,93.5789,93.4956,93.5789,497605.34919446,0
+STIP.US,D,20190318,000000,93.5789,93.5987,93.5502,93.569,62900.41687148,0
+STIP.US,D,20190319,000000,93.569,93.569,93.5125,93.5303,100649.74644508,0
+STIP.US,D,20190320,000000,93.5125,93.8247,93.5125,93.8247,127755.94212944,0
+STIP.US,D,20190321,000000,93.8247,93.8247,93.7593,93.7781,108976.61157511,0
+STIP.US,D,20190322,000000,93.8247,93.8624,93.7781,93.8624,78669.405101121,0
+STIP.US,D,20190325,000000,93.8535,93.9655,93.8346,93.8802,165585.97793158,0
+STIP.US,D,20190326,000000,93.8713,93.9001,93.8346,93.8446,96104.976950195,0
+STIP.US,D,20190327,000000,93.8713,93.909,93.8148,93.8346,121742.31927505,0
+STIP.US,D,20190328,000000,93.7593,93.7871,93.7028,93.7871,158622.03923609,0
+STIP.US,D,20190329,000000,93.8059,93.8535,93.796,93.8148,221212.74595553,0
+STIP.US,D,20190401,000000,93.8446,93.8446,93.7494,93.7692,178691.66061927,0
+STIP.US,D,20190402,000000,93.7871,93.8247,93.7781,93.8059,242408.2192269,0
+STIP.US,D,20190403,000000,93.7692,93.8059,93.7316,93.7494,382919.78077772,0
+STIP.US,D,20190404,000000,93.7692,93.7871,93.7405,93.7692,1058927.2569965,0
+STIP.US,D,20190405,000000,93.7593,93.796,93.7494,93.7871,632925.48259418,0
+STIP.US,D,20190408,000000,93.8059,93.8247,93.7692,93.7871,123883.05198718,0
+STIP.US,D,20190409,000000,93.8446,93.8624,93.8148,93.8247,143602.61010405,0
+STIP.US,D,20190410,000000,93.9377,94.0131,93.9377,94.0131,107187.959785,0
+STIP.US,D,20190411,000000,93.9556,93.9556,93.909,93.9189,138687.60078572,0
+STIP.US,D,20190412,000000,93.8624,93.9189,93.8535,93.8802,583288.12555605,0
+STIP.US,D,20190415,000000,93.8713,93.909,93.8624,93.8902,93961.217754495,0
+STIP.US,D,20190416,000000,93.8902,93.8902,93.8247,93.8446,116576.11182038,0
+STIP.US,D,20190417,000000,93.8346,93.8902,93.8346,93.8713,83851.753801502,0
+STIP.US,D,20190418,000000,93.9377,93.9843,93.9377,93.9843,129002.85336044,0
+STIP.US,D,20190422,000000,94.023,94.0329,93.9942,94.023,87441.163315997,0
+STIP.US,D,20190423,000000,94.0408,94.0874,94.0408,94.0686,77160.198627348,0
+STIP.US,D,20190424,000000,94.134,94.1826,94.134,94.1826,138910.55174208,0
+STIP.US,D,20190425,000000,94.1826,94.2202,94.1727,94.1826,93552.642472491,0
+STIP.US,D,20190426,000000,94.2103,94.2391,94.1826,94.2301,94098.41834302,0
+STIP.US,D,20190429,000000,94.1528,94.1925,94.1528,94.1925,87838.641491576,0
+STIP.US,D,20190430,000000,94.1727,94.2589,94.1727,94.249,111876.99166341,0
+STIP.US,D,20190501,000000,94.2391,94.3511,94.1241,94.134,80641.663561165,0
+STIP.US,D,20190502,000000,94.0131,94.0131,93.909,93.9556,78734.978911813,0
+STIP.US,D,20190503,000000,94.0408,94.0785,94.025,94.0507,70897.395292334,0
+STIP.US,D,20190506,000000,94.1142,94.1429,94.1142,94.1241,90704.721432745,0
+STIP.US,D,20190507,000000,94.1429,94.1429,94.0874,94.0874,185193.55615635,0
+STIP.US,D,20190508,000000,94.0963,94.1142,94.0032,94.023,157780.67680352,0
+STIP.US,D,20190509,000000,94.0785,94.0963,94.0597,94.0686,44909.989701166,0
+STIP.US,D,20190510,000000,94.0686,94.1528,94.0418,94.1142,92398.543404312,0
+STIP.US,D,20190513,000000,94.2867,94.3511,94.2391,94.2589,55362.45512547,0
+STIP.US,D,20190514,000000,94.2589,94.3223,94.2589,94.3124,62036.860226059,0
+STIP.US,D,20190515,000000,94.4462,94.4462,94.3699,94.4264,69043.169691535,0
+STIP.US,D,20190516,000000,94.4264,94.4641,94.4165,94.4552,86159.951937861,0
+STIP.US,D,20190517,000000,94.5008,94.5008,94.3878,94.3967,70855.024522348,0
+STIP.US,D,20190520,000000,94.361,94.3788,94.3124,94.3322,56092.846493794,0
+STIP.US,D,20190521,000000,94.3223,94.3422,94.2867,94.3124,58736.984306466,0
+STIP.US,D,20190522,000000,94.3322,94.3699,94.2936,94.3124,62009.621873926,0
+STIP.US,D,20190523,000000,94.3322,94.3967,94.3035,94.3511,51863.840118088,0
+STIP.US,D,20190524,000000,94.4264,94.4264,94.3223,94.3788,43959.67386006,0
+STIP.US,D,20190528,000000,94.4066,94.4165,94.361,94.4165,50078.214811552,0
+STIP.US,D,20190529,000000,94.4363,94.5087,94.4264,94.4552,74862.088769558,0
+STIP.US,D,20190530,000000,94.4641,94.5285,94.4363,94.5186,57920.842570315,0
+STIP.US,D,20190531,000000,94.6524,94.7962,94.6524,94.7565,136691.13045712,0
+STIP.US,D,20190603,000000,94.8299,94.9815,94.814,94.9161,81090.591957441,0
+STIP.US,D,20190604,000000,94.8209,94.925,94.7862,94.9161,125412.43501809,0
+STIP.US,D,20190605,000000,95.0281,95.1044,94.925,94.9736,104908.00882863,0
+STIP.US,D,20190606,000000,94.9815,95.0182,94.8774,94.9161,730630.46052526,0
+STIP.US,D,20190607,000000,95.1143,95.1143,95.0281,95.1044,52218.947523682,0
+STIP.US,D,20190610,000000,95.0281,95.0281,94.9161,94.9349,148344.10103101,0
+STIP.US,D,20190611,000000,94.8774,94.9062,94.8576,94.8675,98236.630211614,0
+STIP.US,D,20190612,000000,94.8675,94.9448,94.814,94.8299,138642.20353217,0
+STIP.US,D,20190613,000000,94.925,94.9815,94.8963,94.925,94310.272192948,0
+STIP.US,D,20190614,000000,94.8873,94.9161,94.814,94.8388,274440.52133602,0
+STIP.US,D,20190617,000000,94.8051,94.8051,94.7486,94.7763,46687.544384847,0
+STIP.US,D,20190618,000000,94.9736,94.9904,94.8774,94.8873,90510.017656382,0
+STIP.US,D,20190619,000000,94.814,95.1699,94.8051,95.1599,92110.018637267,0
+STIP.US,D,20190620,000000,95.3711,95.4593,95.3612,95.381,95014.434036994,0
+STIP.US,D,20190621,000000,95.3711,95.3711,95.2283,95.2769,77887.563512101,0
+STIP.US,D,20190624,000000,95.3215,95.3314,95.2769,95.3215,58037.866601704,0
+STIP.US,D,20190625,000000,95.3215,95.3612,95.2184,95.2482,63179.862187814,0
+STIP.US,D,20190626,000000,95.2769,95.2957,95.2184,95.2383,73605.089259985,0
+STIP.US,D,20190627,000000,95.2581,95.3314,95.2383,95.3047,84560.959784833,0
+STIP.US,D,20190628,000000,95.3215,95.3612,95.3126,95.3126,102914.5649836,0
+STIP.US,D,20190701,000000,95.4107,95.4395,95.267,95.3215,181230.88033484,0
+STIP.US,D,20190702,000000,95.2858,95.3314,95.267,95.3047,173022.04806405,0
+STIP.US,D,20190703,000000,95.381,95.4107,95.3612,95.381,97099.681217,0
+STIP.US,D,20190705,000000,95.2085,95.2383,95.1243,95.2383,71202.061305087,0
+STIP.US,D,20190708,000000,95.2283,95.267,95.1599,95.1699,82980.126533227,0
+STIP.US,D,20190709,000000,95.1986,95.2283,95.151,95.1897,117309.52967227,0
+STIP.US,D,20190710,000000,95.3215,95.4296,95.2957,95.4107,64854.516430102,0
+STIP.US,D,20190711,000000,95.497,95.5198,95.3909,95.4008,99636.883276852,0
+STIP.US,D,20190712,000000,95.3909,95.4781,95.3909,95.4494,122174.09759776,0
+STIP.US,D,20190715,000000,95.4494,95.497,95.4296,95.488,88013.168710802,0
+STIP.US,D,20190716,000000,95.4593,95.4593,95.4008,95.4296,124270.44188419,0
+STIP.US,D,20190717,000000,95.4692,95.4781,95.4296,95.4494,95990.979402377,0
+STIP.US,D,20190718,000000,95.4692,95.5951,95.4206,95.5862,73098.657675871,0
+STIP.US,D,20190719,000000,95.5108,95.5584,95.497,95.5108,54083.261403048,0
+STIP.US,D,20190722,000000,95.5396,95.5396,95.497,95.5198,141185.45855916,0
+STIP.US,D,20190723,000000,95.4781,95.5108,95.4593,95.488,82935.738107528,0
+STIP.US,D,20190724,000000,95.5108,95.5495,95.4593,95.497,104112.04364962,0
+STIP.US,D,20190725,000000,95.5297,95.5297,95.4107,95.4395,46627.014713439,0
+STIP.US,D,20190726,000000,95.4206,95.4206,95.3413,95.381,55815.418833174,0
+STIP.US,D,20190729,000000,95.4008,95.4206,95.3711,95.3711,60751.613536496,0
+STIP.US,D,20190730,000000,95.4107,95.4395,95.3909,95.4395,79542.041197253,0
+STIP.US,D,20190731,000000,95.4395,95.5297,95.2957,95.3909,68801.051005903,0
+STIP.US,D,20190801,000000,95.2957,95.6437,95.2858,95.5862,120838.40951536,0
+STIP.US,D,20190802,000000,95.5773,95.605,95.4781,95.5584,125317.60519955,0
+STIP.US,D,20190805,000000,95.5951,95.7081,95.5862,95.6595,57291.333987672,0
+STIP.US,D,20190806,000000,95.6437,95.7458,95.6348,95.7458,98170.047573065,0
+STIP.US,D,20190807,000000,95.8419,95.8796,95.6536,95.7081,245175.4340381,0
+STIP.US,D,20190808,000000,95.6883,95.8132,95.6595,95.7943,93803.840608834,0
+STIP.US,D,20190809,000000,95.8231,95.8508,95.718,95.7557,139044.72584703,0
+STIP.US,D,20190812,000000,95.8231,95.8419,95.7844,95.7943,57520.337911166,0
+STIP.US,D,20190813,000000,95.8608,95.8608,95.718,95.7458,63829.547327593,0
+STIP.US,D,20190814,000000,95.7844,95.8132,95.6883,95.7081,75931.446297766,0
+STIP.US,D,20190815,000000,95.7745,95.9381,95.7458,95.8796,93276.223639728,0
+STIP.US,D,20190816,000000,95.8419,95.8895,95.7943,95.8796,62298.14664097,0
+STIP.US,D,20190819,000000,95.7745,95.8132,95.7458,95.7458,465200.78960618,0
+STIP.US,D,20190820,000000,95.833,95.8707,95.8132,95.833,109328.69249713,0
+STIP.US,D,20190821,000000,95.8132,95.8608,95.7081,95.7081,153230.86316935,0
+STIP.US,D,20190822,000000,95.718,95.7844,95.6348,95.718,95892.11427241,0
+STIP.US,D,20190823,000000,95.6982,95.8994,95.6982,95.8419,39495.61059372,0
+STIP.US,D,20190826,000000,95.8707,95.9192,95.7844,95.8132,70684.532614549,0
+STIP.US,D,20190827,000000,95.8231,95.9381,95.8231,95.9093,116332.98430689,0
+STIP.US,D,20190828,000000,96.0045,96.0243,95.9678,95.9857,57555.646886154,0
+STIP.US,D,20190829,000000,95.9678,96.0144,95.9292,96.0144,116893.89259527,0
+STIP.US,D,20190830,000000,95.9777,95.9857,95.8796,95.8796,55939.50465956,0
+STIP.US,D,20190903,000000,95.833,95.9381,95.8043,95.833,57578.84992686,0
+STIP.US,D,20190904,000000,95.9381,96.0243,95.9292,96.0045,105246.97498852,0
+STIP.US,D,20190905,000000,95.9292,95.9292,95.833,95.8895,89492.110348871,0
+STIP.US,D,20190906,000000,95.8419,95.9678,95.833,95.9192,75161.710643027,0
+STIP.US,D,20190909,000000,95.8707,95.8994,95.8419,95.8508,54714.787641405,0
+STIP.US,D,20190910,000000,95.833,95.8608,95.6982,95.6982,48026.258950821,0
+STIP.US,D,20190911,000000,95.7081,95.7646,95.6685,95.6685,56097.890633078,0
+STIP.US,D,20190912,000000,95.7557,95.7646,95.6149,95.6437,56016.175576677,0
+STIP.US,D,20190913,000000,95.5862,95.6348,95.497,95.5108,56824.246689974,0
+STIP.US,D,20190916,000000,95.7557,95.8132,95.7269,95.7458,72982.642472339,0
+STIP.US,D,20190917,000000,95.7269,95.7646,95.6536,95.7359,61593.984796924,0
+STIP.US,D,20190918,000000,95.7646,95.7943,95.5297,95.5773,57932.948504597,0
+STIP.US,D,20190919,000000,95.6685,95.6883,95.6248,95.6536,133524.41981462,0
+STIP.US,D,20190920,000000,95.6982,95.7844,95.6883,95.7745,57465.861206898,0
+STIP.US,D,20190923,000000,95.8043,95.9093,95.8043,95.8707,139470.4512026,0
+STIP.US,D,20190924,000000,95.8707,95.9292,95.833,95.8707,138266.91956944,0
+STIP.US,D,20190925,000000,95.8132,95.8132,95.6982,95.7557,50025.755762998,0
+STIP.US,D,20190926,000000,95.7557,95.8132,95.7557,95.7745,100470.17508657,0
+STIP.US,D,20190927,000000,95.7557,95.8132,95.7359,95.7557,77903.70475781,0
+STIP.US,D,20190930,000000,95.6982,95.7646,95.6437,95.7646,98474.713585818,0
+STIP.US,D,20191001,000000,95.6536,95.8231,95.6348,95.8231,156055.58116839,0
+STIP.US,D,20191002,000000,95.833,95.9093,95.8231,95.8796,72355.15154541,0
+STIP.US,D,20191003,000000,95.8895,96.0828,95.8895,96.0045,370149.02893849,0
+STIP.US,D,20191004,000000,95.9678,96.0729,95.9678,96.0431,80063.605199218,0
+STIP.US,D,20191007,000000,95.9956,96.0332,95.9381,95.9381,65206.597352125,0
+STIP.US,D,20191008,000000,95.948,95.9777,95.8895,95.9192,92966.51348769,0
+STIP.US,D,20191009,000000,95.9292,95.948,95.8231,95.8895,50865.100539856,0
+STIP.US,D,20191010,000000,95.8895,95.8895,95.7943,95.8132,78380.880334076,0
+STIP.US,D,20191011,000000,95.7844,95.8419,95.7359,95.7943,89156.170672557,0
+STIP.US,D,20191014,000000,95.8043,95.8231,95.7844,95.8132,69309.50024573,0
+STIP.US,D,20191015,000000,95.7745,95.8132,95.6685,95.6685,167521.91858878,0
+STIP.US,D,20191016,000000,95.7269,95.8707,95.718,95.833,68925.13683229,0
+STIP.US,D,20191017,000000,95.8043,95.9292,95.7844,95.8895,76793.99411533,0
+STIP.US,D,20191018,000000,95.9579,95.9678,95.9192,95.9579,53389.18783757,0
+STIP.US,D,20191021,000000,95.8707,95.9192,95.833,95.8608,40575.056400496,0
+STIP.US,D,20191022,000000,95.9093,95.9192,95.8508,95.9192,59724.626778274,0
+STIP.US,D,20191023,000000,95.9192,95.9678,95.9192,95.9192,77487.058852951,0
+STIP.US,D,20191024,000000,96.0045,96.0332,95.9777,95.9956,49897.634625185,0
+STIP.US,D,20191025,000000,95.9777,96.0045,95.9192,95.9857,134130.72535656,0
+STIP.US,D,20191028,000000,95.8796,95.9192,95.8508,95.8608,49833.06964235,0
+STIP.US,D,20191029,000000,95.8508,95.8796,95.7943,95.8043,57392.216773352,0
+STIP.US,D,20191030,000000,95.8043,95.8796,95.7458,95.833,103610.65620479,0
+STIP.US,D,20191031,000000,95.8895,96.0243,95.8895,95.9579,61190.453654204,0
+STIP.US,D,20191101,000000,95.9579,96.063,95.9579,96.063,66343.546346738,0
+STIP.US,D,20191104,000000,96.0243,96.1026,96.0243,96.0828,70384.910741079,0
+STIP.US,D,20191105,000000,96.0431,96.063,95.9956,96.0332,122469.68415981,0
+STIP.US,D,20191106,000000,96.063,96.1026,96.0431,96.1026,60737.489946501,0
+STIP.US,D,20191107,000000,96.0729,96.0729,95.9192,95.9678,82398.032859854,0
+STIP.US,D,20191108,000000,95.9093,96.0144,95.8994,95.9678,84713.29279121,0
+STIP.US,D,20191111,000000,95.9956,96.0243,95.9579,95.9678,82158.940657792,0
+STIP.US,D,20191112,000000,95.9777,96.0243,95.9579,95.9579,70444.43158463,0
+STIP.US,D,20191113,000000,96.0144,96.0531,95.9956,96.0431,78893.36488533,0
+STIP.US,D,20191114,000000,96.1026,96.1125,96.0531,96.063,58441.397744424,0
+STIP.US,D,20191115,000000,96.0144,96.0927,96.0144,96.0144,203206.17753951,0
+STIP.US,D,20191118,000000,96.0729,96.1125,96.063,96.1026,83121.362433179,0
+STIP.US,D,20191119,000000,96.0828,96.1125,96.063,96.0828,98862.10348283,0
+STIP.US,D,20191120,000000,96.1324,96.1968,96.1324,96.169,139494.66307116,0
+STIP.US,D,20191121,000000,96.1492,96.1869,96.1224,96.169,70779.362433088,0
+STIP.US,D,20191122,000000,96.169,96.177,96.1026,96.1413,207145.65032031,0
+STIP.US,D,20191125,000000,96.1224,96.169,96.1224,96.1591,63756.911721903,0
+STIP.US,D,20191126,000000,96.169,96.2364,96.169,96.2364,67982.891614038,0
+STIP.US,D,20191127,000000,96.1591,96.1968,96.1492,96.1591,53672.66846533,0
+STIP.US,D,20191129,000000,96.1591,96.1591,96.0431,96.1026,28920.068170886,0
+STIP.US,D,20191202,000000,96.0144,96.0927,96.0144,96.0729,57485.028936178,0
+STIP.US,D,20191203,000000,96.169,96.3048,96.169,96.2563,107547.10250202,0
+STIP.US,D,20191204,000000,96.2771,96.3048,96.2364,96.2969,76202.820991245,0
+STIP.US,D,20191205,000000,96.2265,96.287,96.2265,96.2771,96807.121138528,0
+STIP.US,D,20191206,000000,96.2166,96.3048,96.2067,96.3048,90735.995096306,0
+STIP.US,D,20191209,000000,96.3514,96.3514,96.287,96.287,139018.49632275,0
+STIP.US,D,20191210,000000,96.3048,96.3326,96.2662,96.3138,90928.681216954,0
+STIP.US,D,20191211,000000,96.3812,96.4773,96.3326,96.4773,65090.582148593,0
+STIP.US,D,20191212,000000,96.4773,96.4862,96.3048,96.3514,83973.821972175,0
+STIP.US,D,20191213,000000,96.4387,96.5308,96.4,96.516,51880.990191654,0
+STIP.US,D,20191216,000000,96.4862,96.516,96.4585,96.4773,74495.884257539,0
+STIP.US,D,20191217,000000,96.4862,96.5705,96.4862,96.5606,116451.01716614,0
+STIP.US,D,20191218,000000,96.5408,96.5903,96.516,96.5606,233098.75576435,0
+STIP.US,D,20191219,000000,96.5507,96.6875,96.5249,96.6478,119656.06326719,0
+STIP.US,D,20191220,000000,96.6478,96.6676,96.5903,96.6101,119621.76312006,0
+STIP.US,D,20191223,000000,96.6101,96.6191,96.5308,96.5606,98728.938205732,0
+STIP.US,D,20191224,000000,96.5249,96.6389,96.5249,96.6101,38801.537028242,0
+STIP.US,D,20191226,000000,96.6478,96.6964,96.6191,96.6875,42969.004904682,0
+STIP.US,D,20191227,000000,96.7162,96.735,96.6964,96.7261,89766.511525921,0
+STIP.US,D,20191230,000000,96.7449,96.7836,96.735,96.7549,55355.393330473,0
+STIP.US,D,20191231,000000,96.735,96.8133,96.7261,96.7549,125663.63315444,0
+STIP.US,D,20200102,000000,96.9006,96.9194,96.8619,96.9105,244310.86856483,0
+STIP.US,D,20200103,000000,97.0651,97.1286,97.0354,97.0453,256391.58215001,0
+STIP.US,D,20200106,000000,97.0988,97.0988,96.969,97.0076,277597.14369994,0
+STIP.US,D,20200107,000000,96.9293,96.969,96.9006,96.9006,189970.35605829,0
+STIP.US,D,20200108,000000,96.9006,96.9293,96.7648,96.8133,348825.43452931,0
+STIP.US,D,20200109,000000,96.7449,96.8322,96.7162,96.8133,185711.08484688,0
+STIP.US,D,20200110,000000,96.8421,96.8808,96.8133,96.852,135025.55566554,0
+STIP.US,D,20200113,000000,96.852,96.8907,96.8322,96.8907,103104.22462067,0
+STIP.US,D,20200114,000000,96.8421,96.9105,96.8421,96.9006,160308.79941266,0
+STIP.US,D,20200115,000000,96.9293,96.9491,96.8907,96.9006,128537.78371846,0
+STIP.US,D,20200116,000000,96.8907,96.9293,96.8808,96.9105,92363.234429324,0
+STIP.US,D,20200117,000000,96.8808,96.9105,96.852,96.8808,98925.659637808,0
+STIP.US,D,20200121,000000,96.9006,96.9878,96.9006,96.969,113962.23884341,0
+STIP.US,D,20200122,000000,96.9392,96.9591,96.8708,96.8907,306770.42766288,0
+STIP.US,D,20200123,000000,96.9293,96.9392,96.9006,96.9194,103108.2599321,0
+STIP.US,D,20200124,000000,96.9006,96.9392,96.8708,96.8907,238206.45120333,0
+STIP.US,D,20200127,000000,96.9194,96.9293,96.8808,96.9194,217777.68710313,0
+STIP.US,D,20200128,000000,96.9491,96.9591,96.8907,96.9105,227513.88474911,0
+STIP.US,D,20200129,000000,96.9591,97.0889,96.9293,97.0354,124000.07601857,0
+STIP.US,D,20200130,000000,97.0552,97.1187,97.0265,97.074,82274.955861324,0
+STIP.US,D,20200131,000000,97.1187,97.2356,97.0988,97.2257,123643.95978512,0
+STIP.US,D,20200203,000000,97.1087,97.1187,97.0453,97.074,178805.65816709,0
+STIP.US,D,20200204,000000,96.9977,97.0175,96.9105,96.9491,210344.64345423,0
+STIP.US,D,20200205,000000,96.9293,96.9878,96.9105,96.9591,77274.196175166,0
+STIP.US,D,20200206,000000,96.9194,96.969,96.9105,96.9491,121506.25355656,0
+STIP.US,D,20200207,000000,97.0175,97.1187,97.0175,97.1187,286785.54781968,0
+STIP.US,D,20200210,000000,97.1286,97.197,97.1187,97.1672,493539.77293155,0
+STIP.US,D,20200211,000000,97.1187,97.1187,97.074,97.1187,504765.00049417,0
+STIP.US,D,20200212,000000,97.0889,97.1187,97.0651,97.1187,80584.160373327,0
+STIP.US,D,20200213,000000,97.2158,97.2654,97.1573,97.1573,57708.988720387,0
+STIP.US,D,20200214,000000,97.187,97.2257,97.1672,97.197,255651.10250312,0
+STIP.US,D,20200218,000000,97.2158,97.2753,97.2069,97.2455,83252.510054563,0
+STIP.US,D,20200219,000000,97.2654,97.2753,97.2455,97.2654,106283.04119745,0
+STIP.US,D,20200220,000000,97.2753,97.3149,97.2554,97.305,99701.448259687,0
+STIP.US,D,20200221,000000,97.2852,97.4121,97.2852,97.3912,72411.64590539,0
+STIP.US,D,20200224,000000,97.4715,97.5489,97.4616,97.5191,107128.43894145,0
+STIP.US,D,20200225,000000,97.5003,97.5984,97.4715,97.4715,121350.89406662,0
+STIP.US,D,20200226,000000,97.4418,97.5389,97.3912,97.4904,97470.929868302,0
+STIP.US,D,20200227,000000,97.5687,97.6083,97.5102,97.5786,184059.6336453,0
+STIP.US,D,20200228,000000,97.6569,97.7352,97.5588,97.5588,228170.63168388,0
+STIP.US,D,20200302,000000,97.7154,97.8046,97.5786,97.6182,306010.78028671,0
+STIP.US,D,20200303,000000,97.7352,98.3012,97.7253,98.0653,155612.70573926,0
+STIP.US,D,20200304,000000,98.1932,98.2328,98.0455,98.0653,217561.79794177,0
+STIP.US,D,20200305,000000,98.213,98.2616,98.1337,98.1634,65384.151054922,0
+STIP.US,D,20200306,000000,98.2328,98.2814,97.9315,97.9701,152335.02403251,0
+STIP.US,D,20200309,000000,97.648,97.6569,96.8421,96.8421,297512.41442103,0
+STIP.US,D,20200310,000000,97.074,97.1087,95.9857,95.9956,375952.81559866,0
+STIP.US,D,20200311,000000,95.948,96.1492,91.8006,94.3422,533003.10103386,0
+STIP.US,D,20200312,000000,94.3997,96.5408,92.3319,94.1875,788510.9499813,0
+STIP.US,D,20200313,000000,94.4096,95.6496,94.4096,94.9894,587341.59588467,0
+STIP.US,D,20200316,000000,94.5047,94.6494,93.2647,93.8327,619231.65326598,0
+STIP.US,D,20200317,000000,93.5432,94.6336,93.5432,93.5432,291044.81903109,0
+STIP.US,D,20200318,000000,93.3331,93.8812,92.7552,92.9673,311253.6586585,0
+STIP.US,D,20200319,000000,92.5936,94.0458,92.5936,93.9397,555281.04659557,0
+STIP.US,D,20200320,000000,93.9962,94.9845,93.3816,94.9845,345931.10740815,0
+STIP.US,D,20200323,000000,95.0043,95.3899,94.8408,95.3205,313935.12310188,0
+STIP.US,D,20200324,000000,95.159,95.8895,95.159,95.5059,130437.40657281,0
+STIP.US,D,20200325,000000,95.601,96.287,95.601,95.9678,191789.2726841,0
+STIP.US,D,20200326,000000,96.3901,96.8421,96.3048,96.4099,348791.13438218,0
+STIP.US,D,20200327,000000,96.5507,96.8223,94.8318,96.3326,1482732.8131547,0
+STIP.US,D,20200330,000000,96.5308,96.6577,95.7844,95.948,499521.11329452,0
+STIP.US,D,20200331,000000,96.0828,96.2771,95.8508,96.0431,144584.19960872,0
+STIP.US,D,20200401,000000,96.0144,96.287,95.9857,96.1591,273734.34183626,0
+STIP.US,D,20200402,000000,96.4486,96.9977,96.4,96.8907,179671.23246822,0
+STIP.US,D,20200403,000000,97.422,97.422,97.074,97.2356,173191.531144,0
+STIP.US,D,20200406,000000,97.4715,97.4904,97.1672,97.305,154700.72535671,0
+STIP.US,D,20200407,000000,97.3149,97.4904,97.1771,97.2356,140150.40117808,0
+STIP.US,D,20200408,000000,97.4121,97.529,97.074,97.1187,207072.00588677,0
+STIP.US,D,20200409,000000,97.4517,97.648,97.3813,97.5588,201660.65326289,0
+STIP.US,D,20200413,000000,97.6381,97.7649,97.6381,97.7352,237656.64002137,0
+STIP.US,D,20200414,000000,97.6282,97.7451,97.5687,97.7253,309270.30309204,0
+STIP.US,D,20200415,000000,97.7154,97.7352,97.5489,97.6569,131355.4399225,0
+STIP.US,D,20200416,000000,97.6658,97.6856,97.1385,97.2951,114583.6768032,0
+STIP.US,D,20200417,000000,97.305,97.3149,97.0988,97.197,203124.46248311,0
+STIP.US,D,20200420,000000,96.7737,97.0651,96.7737,96.9006,187948.66503327,0
+STIP.US,D,20200421,000000,96.8322,96.969,96.8322,96.9105,116820.24816173,0
+STIP.US,D,20200422,000000,97.074,97.305,96.9789,97.2356,134681.54536637,0
+STIP.US,D,20200423,000000,97.3328,97.3328,97.1187,97.1187,264767.87984502,0
+STIP.US,D,20200424,000000,97.197,97.3228,97.1187,97.2951,100304.72731805,0
+STIP.US,D,20200427,000000,97.2356,97.3813,97.2069,97.3328,108952.39970654,0
+STIP.US,D,20200428,000000,97.3714,97.5003,97.3526,97.422,199411.97597009,0
+STIP.US,D,20200429,000000,97.5102,97.5885,97.4814,97.4904,97180.387445544,0
+STIP.US,D,20200430,000000,97.4904,97.5489,97.3714,97.3714,203025.59735314,0
+STIP.US,D,20200501,000000,96.9878,97.074,96.8907,97.074,587599.85581601,0
+STIP.US,D,20200504,000000,97.1187,97.1187,97.074,97.1187,90370.799412144,0
+STIP.US,D,20200505,000000,97.1187,97.2356,97.074,97.1672,470599.02746792,0
+STIP.US,D,20200506,000000,97.1474,97.2554,97.1474,97.1672,148968.56547437,0
+STIP.US,D,20200507,000000,97.2455,97.422,97.2069,97.3912,258218.56939867,0
+STIP.US,D,20200508,000000,97.4121,97.4517,97.3813,97.422,113979.38891698,0
+STIP.US,D,20200511,000000,97.4517,97.4517,97.3714,97.4012,249931.04855506,0
+STIP.US,D,20200512,000000,97.3328,97.3714,97.2654,97.3714,201223.8308009,0
+STIP.US,D,20200513,000000,97.3427,97.3912,97.3228,97.3526,97486.062286154,0
+STIP.US,D,20200514,000000,97.2158,97.3714,97.2158,97.3526,178262.90878013,0
+STIP.US,D,20200515,000000,97.3328,97.4904,97.3328,97.4418,111965.7685148,0
+STIP.US,D,20200518,000000,97.5102,97.6381,97.5102,97.6182,293011.02452399,0
+STIP.US,D,20200519,000000,97.6381,97.6856,97.6083,97.6658,104278.50024599,0
+STIP.US,D,20200520,000000,97.6658,97.7253,97.648,97.6856,116729.45365461,0
+STIP.US,D,20200521,000000,97.6856,97.7848,97.6856,97.755,156173.61402764,0
+STIP.US,D,20200522,000000,97.648,97.7451,97.648,97.7154,72925.139284502,0
+STIP.US,D,20200526,000000,97.8046,97.8046,97.7352,97.7352,88704.21579271,0
+STIP.US,D,20200527,000000,97.6956,97.8046,97.6956,97.7352,131183.93918684,0
+STIP.US,D,20200528,000000,97.7352,97.9116,97.7352,97.8423,164547.89406693,0
+STIP.US,D,20200529,000000,97.9315,97.986,97.8135,97.9414,287869.02893788,0
+STIP.US,D,20200601,000000,97.9414,97.9959,97.9414,97.9602,85210.644924612,0
+STIP.US,D,20200602,000000,97.9959,98.0256,97.9216,97.9761,210232.66356212,0
+STIP.US,D,20200603,000000,97.9414,97.9701,97.8819,97.9414,147784.20157049,0
+STIP.US,D,20200604,000000,97.9513,97.986,97.872,97.9602,109283.29524357,0
+STIP.US,D,20200605,000000,97.986,98.1049,97.9701,98.095,86033.848455761,0
+STIP.US,D,20200608,000000,98.1049,98.2031,98.1049,98.1634,157424.56057007,0
+STIP.US,D,20200609,000000,98.2814,98.3607,98.2427,98.2427,299079.12408264,0
+STIP.US,D,20200610,000000,98.321,98.5669,98.321,98.5084,279770.15890349,0
+STIP.US,D,20200611,000000,98.3904,98.4687,98.2715,98.2715,250558.53948199,0
+STIP.US,D,20200612,000000,98.3309,98.3706,98.2616,98.2913,181736.30309109,0
+STIP.US,D,20200615,000000,98.3111,98.3805,98.2526,98.3409,1972140.4271848,0
+STIP.US,D,20200616,000000,98.3607,98.4489,98.3607,98.439,300561.09220428,0
+STIP.US,D,20200617,000000,98.3508,98.4003,98.3111,98.3706,155302.99558722,0
+STIP.US,D,20200618,000000,98.321,98.4687,98.3012,98.4687,109912.80382622,0
+STIP.US,D,20200619,000000,98.4886,98.548,98.4687,98.5282,117948.11770563,0
+STIP.US,D,20200622,000000,98.4489,98.5768,98.4489,98.5768,73995.505640566,0
+STIP.US,D,20200623,000000,98.6164,98.669,98.6164,98.6491,94459.578715754,0
+STIP.US,D,20200624,000000,98.6065,98.6164,98.4985,98.4985,109284.30407143,0
+STIP.US,D,20200625,000000,98.4093,98.4985,98.4093,98.4687,350352.7999045,0
+STIP.US,D,20200626,000000,98.4886,98.4985,98.439,98.4489,76778.861697478,0
+STIP.US,D,20200629,000000,98.5183,98.5966,98.4985,98.5768,104508.51299734,0
+STIP.US,D,20200630,000000,98.6263,98.6591,98.548,98.6164,323870.05983564,0
+STIP.US,D,20200701,000000,98.5669,98.5966,98.5183,98.5768,272247.32957533,0
+STIP.US,D,20200702,000000,98.6065,98.8474,98.5966,98.7284,219025.60716199,0
+STIP.US,D,20200706,000000,98.7185,98.8276,98.669,98.8077,210430.39382206,0
+STIP.US,D,20200707,000000,98.8276,98.8375,98.7483,98.7978,169899.72584726,0
+STIP.US,D,20200708,000000,98.7681,98.8077,98.7185,98.7185,192595.32614169,0
+STIP.US,D,20200709,000000,98.7582,98.7582,98.6888,98.7086,149889.62530763,0
+STIP.US,D,20200710,000000,98.7284,98.7582,98.7086,98.7483,121890.61697,0
+STIP.US,D,20200713,000000,98.7284,98.7879,98.6888,98.778,129310.54585677,0
+STIP.US,D,20200714,000000,98.8077,98.8771,98.7879,98.8177,120456.06375763,0
+STIP.US,D,20200715,000000,98.8375,98.887,98.8375,98.8474,181382.20451336,0
+STIP.US,D,20200716,000000,98.8573,98.897,98.8375,98.897,101144.07209491,0
+STIP.US,D,20200717,000000,98.9069,98.9663,98.897,98.9465,135797.30897599,0
+STIP.US,D,20200720,000000,99.0159,99.0556,98.9862,98.9961,103522.88818125,0
+STIP.US,D,20200721,000000,99.115,99.1646,99.0952,99.1349,229914.89504829,0
+STIP.US,D,20200722,000000,99.1943,99.2042,99.1646,99.1646,179126.46542555,0
+STIP.US,D,20200723,000000,99.1844,99.1844,99.0853,99.1051,103677.23884334,0
+STIP.US,D,20200724,000000,99.115,99.115,99.0456,99.0556,100480.26336514,0
+STIP.US,D,20200727,000000,99.0556,99.0853,99.0159,99.0159,90028.806768689,0
+STIP.US,D,20200728,000000,99.0456,99.0853,99.0357,99.0754,83898.159882915,0
+STIP.US,D,20200729,000000,99.115,99.1547,99.0754,99.1547,79358.434527315,0
+STIP.US,D,20200730,000000,99.1448,99.1844,99.115,99.1745,82448.474252694,0
+STIP.US,D,20200731,000000,99.2538,99.3034,99.1943,99.2736,104579.13094732,0
+STIP.US,D,20200803,000000,99.3926,99.4521,99.3926,99.4521,256827.39578414,0
+STIP.US,D,20200804,000000,99.4917,99.5214,99.462,99.5115,98058.06768096,0
+STIP.US,D,20200805,000000,99.6206,99.68,99.6206,99.6602,126803.60863262,0
+STIP.US,D,20200806,000000,99.7395,99.799,99.6999,99.7296,101212.67238917,0
+STIP.US,D,20200807,000000,99.6999,99.7296,99.6007,99.6206,108245.21137893,0
+STIP.US,D,20200810,000000,99.6602,99.7098,99.5809,99.5809,105203.59539067,0
+STIP.US,D,20200811,000000,99.5908,99.6107,99.5413,99.571,223576.42962402,0
+STIP.US,D,20200812,000000,99.7693,99.8089,99.6999,99.7593,194032.90583763,0
+STIP.US,D,20200813,000000,99.799,99.8486,99.7296,99.7395,167170.84649461,0
+STIP.US,D,20200814,000000,99.7395,99.7693,99.7296,99.7494,98116.579696654,0
+STIP.US,D,20200817,000000,99.7792,99.8089,99.7593,99.799,97638.395292531,0
+STIP.US,D,20200818,000000,99.8287,99.908,99.8188,99.8981,170533.26974133,0
+STIP.US,D,20200819,000000,99.9774,99.9873,99.7693,99.7891,193394.31780427,0
+STIP.US,D,20200820,000000,99.7891,99.8287,99.69,99.7792,146361.7542924,0
+STIP.US,D,20200821,000000,99.8386,99.8783,99.8089,99.8783,169766.56057016,0
+STIP.US,D,20200824,000000,99.9675,100.027,99.9675,99.9774,124957.45365468,0
+STIP.US,D,20200825,000000,100.007,100.057,99.9675,100.047,299859.9568438,0
+STIP.US,D,20200826,000000,100.116,100.205,100.077,100.205,188076.78617108,0
+STIP.US,D,20200827,000000,100.106,100.186,100.096,100.156,240726.50318962,0
+STIP.US,D,20200828,000000,100.295,100.384,100.285,100.324,140316.85777446,0
+STIP.US,D,20200831,000000,100.354,100.423,100.295,100.404,257327.77440112,0
+STIP.US,D,20200901,000000,100.414,100.414,100.334,100.344,229107.83276285,0
+STIP.US,D,20200902,000000,100.374,100.404,100.225,100.265,196267.45954044,0
+STIP.US,D,20200903,000000,100.176,100.186,100.027,100.086,241486.15056579,0
+STIP.US,D,20200904,000000,100.136,100.136,100.017,100.067,116674.97695035,0
+STIP.US,D,20200908,000000,99.9873,100.057,99.9774,100.057,181254.08337554,0
+STIP.US,D,20200909,000000,100.166,100.166,100.067,100.096,115346.35066294,0
+STIP.US,D,20200910,000000,100.096,100.106,100.067,100.086,174462.65424356,0
+STIP.US,D,20200911,000000,100.146,100.156,100.096,100.116,99177.866602008,0
+STIP.US,D,20200914,000000,100.116,100.126,100.067,100.126,98750.123590725,0
+STIP.US,D,20200915,000000,100.116,100.186,100.116,100.146,249047.3153525,0
+STIP.US,D,20200916,000000,100.215,100.285,100.215,100.255,183482.58411121,0
+STIP.US,D,20200917,000000,100.255,100.295,100.235,100.285,101063.36586637,0
+STIP.US,D,20200918,000000,100.334,100.344,100.285,100.305,165688.87837298,0
+STIP.US,D,20200921,000000,100.205,100.235,100.106,100.116,237665.71947208,0
+STIP.US,D,20200922,000000,100.126,100.146,100.077,100.136,222583.74301292,0
+STIP.US,D,20200923,000000,100.146,100.146,100.067,100.077,416743.76116051,0
+STIP.US,D,20200924,000000,100.007,100.047,99.9972,100.027,220856.62972208,0
+STIP.US,D,20200925,000000,99.9972,100.086,99.9972,100.067,95869.920059561,0
+STIP.US,D,20200928,000000,100.106,100.235,100.106,100.205,135925.4301138,0
+STIP.US,D,20200929,000000,100.265,100.295,100.225,100.285,185691.91711761,0
+STIP.US,D,20200930,000000,100.295,100.314,100.225,100.225,98092.367828091,0
+STIP.US,D,20201001,000000,100.186,100.265,100.176,100.215,113723.14664135,0
+STIP.US,D,20201002,000000,100.176,100.215,100.156,100.176,126863.12947617,0
+STIP.US,D,20201005,000000,100.255,100.255,100.195,100.205,130524.1657685,0
+STIP.US,D,20201006,000000,100.265,100.285,100.205,100.225,251057.9092711,0
+STIP.US,D,20201007,000000,100.275,100.285,100.225,100.285,126642.19617553,0
+STIP.US,D,20201008,000000,100.374,100.414,100.324,100.394,179518.89946185,0
+STIP.US,D,20201009,000000,100.423,100.433,100.394,100.414,84004.086807879,0
+STIP.US,D,20201012,000000,100.414,100.414,100.384,100.394,112461.10299249,0
+STIP.US,D,20201013,000000,100.364,100.394,100.305,100.324,95074.963708402,0
+STIP.US,D,20201014,000000,100.314,100.334,100.255,100.314,146314.33938313,0
+STIP.US,D,20201015,000000,100.285,100.324,100.265,100.324,180410.70328726,0
+STIP.US,D,20201016,000000,100.334,100.374,100.305,100.354,90802.577734854,0
+STIP.US,D,20201019,000000,100.324,100.354,100.285,100.295,100666.89651864,0
+STIP.US,D,20201020,000000,100.314,100.354,100.305,100.344,172494.43109495,0
+STIP.US,D,20201021,000000,100.404,100.404,100.305,100.334,96460.084355789,0
+STIP.US,D,20201022,000000,100.334,100.394,100.305,100.364,130312.31191857,0
+STIP.US,D,20201023,000000,100.305,100.354,100.295,100.305,150634.14026595,0
+STIP.US,D,20201026,000000,100.285,100.285,100.245,100.285,108574.08926024,0
+STIP.US,D,20201027,000000,100.305,100.354,100.305,100.305,108066.64884827,0
+STIP.US,D,20201028,000000,100.225,100.265,100.205,100.225,113436.63953002,0
+STIP.US,D,20201029,000000,100.126,100.146,100.077,100.096,243738.86317002,0
+STIP.US,D,20201030,000000,100.047,100.086,99.9477,100.057,138891.3840128,0
+STIP.US,D,20201102,000000,99.799,99.8486,99.7891,99.8188,196332.02452328,0
+STIP.US,D,20201103,000000,99.8386,99.8684,99.7593,99.8684,131950.64835801,0
+STIP.US,D,20201104,000000,99.8188,99.8486,99.7792,99.799,116058.58312984,0
+STIP.US,D,20201105,000000,99.8386,99.8684,99.799,99.8188,124363.25404702,0
+STIP.US,D,20201106,000000,99.7891,99.7891,99.6701,99.7098,83782.144679383,0
+STIP.US,D,20201109,000000,99.7891,99.8386,99.7296,99.8287,99659.077489702,0
+STIP.US,D,20201110,000000,99.8684,99.9774,99.8486,99.9576,1336834.1108485,0
+STIP.US,D,20201111,000000,99.9675,99.9675,99.9477,99.9576,107145.58901501,0
+STIP.US,D,20201112,000000,99.9675,100.007,99.9378,99.9378,122501.96665122,0
+STIP.US,D,20201113,000000,99.9873,99.9873,99.9179,99.9378,121377.12359089,0
+STIP.US,D,20201116,000000,99.9972,99.9972,99.9179,99.9576,114329.45218329,0
+STIP.US,D,20201117,000000,99.9477,100.007,99.9378,99.9873,129361.99607746,0
+STIP.US,D,20201118,000000,99.9873,100.017,99.9675,99.9774,130476.75085923,0
+STIP.US,D,20201119,000000,99.9774,100.017,99.9477,100.017,96452.013732934,0
+STIP.US,D,20201120,000000,100.027,100.047,100.007,100.037,90092.362923667,0
+STIP.US,D,20201123,000000,100.027,100.067,100.027,100.067,96736.503188552,0
+STIP.US,D,20201124,000000,100.106,100.195,100.106,100.166,98406.113291556,0
+STIP.US,D,20201125,000000,100.225,100.265,100.225,100.225,122218.48602346,0
+STIP.US,D,20201127,000000,100.255,100.295,100.255,100.295,31661.053457811,0
+STIP.US,D,20201130,000000,100.334,100.334,100.295,100.324,94860.083374904,0
+STIP.US,D,20201201,000000,100.215,100.215,100.106,100.156,137547.62530754,0
+STIP.US,D,20201202,000000,100.156,100.265,100.126,100.255,102630.07552798,0
+STIP.US,D,20201203,000000,100.295,100.344,100.285,100.344,1163815.089268,0
+STIP.US,D,20201204,000000,100.374,100.433,100.344,100.414,417768.73026302,0
+STIP.US,D,20201207,000000,100.463,100.552,100.453,100.533,1590457.4693595,0
+STIP.US,D,20201208,000000,100.533,100.562,100.533,100.542,270046.06719179,0
+STIP.US,D,20201209,000000,100.542,100.562,100.503,100.503,310692.75037012,0
+STIP.US,D,20201210,000000,100.542,100.612,100.542,100.572,140426.82001085,0
+STIP.US,D,20201211,000000,100.562,100.602,100.562,100.592,110390.98823034,0
+STIP.US,D,20201214,000000,100.572,100.642,100.572,100.642,168564.03776486,0
+STIP.US,D,20201215,000000,100.661,100.731,100.622,100.731,157960.24816203,0
+STIP.US,D,20201216,000000,100.751,100.84,100.731,100.8,110747.10446379,0
+STIP.US,D,20201217,000000,100.899,100.899,100.84,100.85,104036.38156036,0
+STIP.US,D,20201218,000000,100.87,100.889,100.84,100.86,96993.754292036,0
+STIP.US,D,20201221,000000,100.83,100.87,100.81,100.86,142860.11280145,0
+STIP.US,D,20201222,000000,100.84,100.899,100.83,100.86,130601.84551347,0
+STIP.US,D,20201223,000000,100.87,100.939,100.85,100.939,202827.86709321,0
+STIP.US,D,20201224,000000,100.939,100.939,100.899,100.919,94956.930849157,0
+STIP.US,D,20201228,000000,100.949,100.949,100.899,100.929,129500.20549385,0
+STIP.US,D,20201229,000000,100.949,100.959,100.909,100.939,140527.70279653,0
+STIP.US,D,20201230,000000,100.929,100.988,100.909,100.969,177234.91319405,0
+STIP.US,D,20201231,000000,100.998,101.078,100.969,101.078,317438.78224854,0
+STIP.US,D,20210104,000000,101.078,101.167,101.078,101.167,687633.20844059,0
+STIP.US,D,20210105,000000,101.177,101.266,101.147,101.236,567818.75919988,0
+STIP.US,D,20210106,000000,101.256,101.256,101.197,101.216,673768.88720459,0
+STIP.US,D,20210107,000000,101.306,101.444,101.296,101.405,725883.92545902,0
+STIP.US,D,20210108,000000,101.395,101.435,101.276,101.335,447700.65277427,0
+STIP.US,D,20210111,000000,101.276,101.276,101.216,101.256,323948.74840848,0
+STIP.US,D,20210112,000000,101.296,101.296,101.216,101.256,345730.35066464,0
+STIP.US,D,20210113,000000,101.207,101.276,101.197,101.246,301155.29181194,0
+STIP.US,D,20210114,000000,101.246,101.345,101.226,101.335,366060.24963488,0
+STIP.US,D,20210115,000000,101.375,101.435,101.355,101.405,555184.19912132,0
+STIP.US,D,20210119,000000,101.504,101.524,101.405,101.504,404872.88376954,0
+STIP.US,D,20210120,000000,101.563,101.613,101.534,101.603,242772.40608321,0
+STIP.US,D,20210121,000000,101.593,101.702,101.593,101.692,344013.32565237,0
+STIP.US,D,20210122,000000,101.633,101.682,101.603,101.603,256751.73369488,0
+STIP.US,D,20210125,000000,101.603,101.663,101.603,101.633,302986.31437203,0
+STIP.US,D,20210126,000000,101.692,101.692,101.603,101.643,324552.02746684,0
+STIP.US,D,20210127,000000,101.593,101.643,101.583,101.593,228430.90927094,0
+STIP.US,D,20210128,000000,101.633,101.643,101.593,101.613,245091.70132599,0
+STIP.US,D,20210129,000000,101.663,101.672,101.544,101.593,241141.13143876,0
+STIP.US,D,20210201,000000,101.593,101.613,101.583,101.593,454788.67729615,0
+STIP.US,D,20210202,000000,101.593,101.712,101.593,101.633,497688.07307871,0
+STIP.US,D,20210203,000000,101.682,101.722,101.672,101.692,381647.64885029,0
+STIP.US,D,20210204,000000,101.653,101.722,101.643,101.692,321914.95144917,0
+STIP.US,D,20210205,000000,101.692,101.752,101.663,101.752,292546.96370986,0
+STIP.US,D,20210208,000000,101.752,101.801,101.722,101.801,320001.20500482,0
+STIP.US,D,20210209,000000,101.781,101.811,101.772,101.781,253174.43011467,0
+STIP.US,D,20210210,000000,101.742,101.821,101.722,101.811,624091.17705218,0
+STIP.US,D,20210211,000000,101.811,101.851,101.781,101.851,281818.07945279,0
+STIP.US,D,20210212,000000,101.891,101.9,101.851,101.871,213057.38156116,0
+STIP.US,D,20210216,000000,101.871,101.881,101.742,101.752,226693.70770153,0
+STIP.US,D,20210217,000000,101.742,101.762,101.672,101.752,369327.84306305,0
+STIP.US,D,20210218,000000,101.732,101.732,101.593,101.613,187428.10985916,0
+STIP.US,D,20210219,000000,101.593,101.593,101.425,101.583,258661.44482781,0
+STIP.US,D,20210222,000000,101.593,101.772,101.593,101.752,227551.21137981,0
+STIP.US,D,20210223,000000,101.861,101.871,101.781,101.861,295651.12702524,0
+STIP.US,D,20210224,000000,101.891,101.92,101.851,101.9,276671.0397274,0
+STIP.US,D,20210225,000000,101.682,101.682,101.236,101.395,445377.32222006,0
+STIP.US,D,20210226,000000,101.375,101.801,101.335,101.762,221036.20108059,0
+STIP.US,D,20210301,000000,101.93,101.94,101.851,101.9,491514.0465951,0
+STIP.US,D,20210302,000000,101.96,102.148,101.94,102.109,420874.91123411,0
+STIP.US,D,20210303,000000,102.079,102.109,102.029,102.089,323392.88425938,0
+STIP.US,D,20210304,000000,102.119,102.148,101.891,101.96,540176.87592356,0
+STIP.US,D,20210305,000000,101.94,102.059,101.9,102,826714.25209046,0
+STIP.US,D,20210308,000000,101.97,101.97,101.722,101.742,425878.69740383,0
+STIP.US,D,20210309,000000,101.871,101.881,101.791,101.861,380433.02011071,0
+STIP.US,D,20210310,000000,101.92,102.089,101.9,102.069,292219.0946564,0
+STIP.US,D,20210311,000000,102.228,102.337,102.158,102.327,393353.07847274,0
+STIP.US,D,20210312,000000,102.237,102.237,102.119,102.228,452605.57381404,0
+STIP.US,D,20210315,000000,102.168,102.307,102.148,102.297,853973.78960906,0
+STIP.US,D,20210316,000000,102.346,102.465,102.327,102.446,304595.39480362,0
+STIP.US,D,20210317,000000,102.426,102.634,102.297,102.475,430229.77195021,0
+STIP.US,D,20210318,000000,102.346,102.346,102.109,102.128,950960.4821061,0
+STIP.US,D,20210319,000000,102.089,102.148,102.039,102.119,669814.28200593,0
+STIP.US,D,20210322,000000,102.128,102.218,102.109,102.198,329316.72143451,0
+STIP.US,D,20210323,000000,102.158,102.228,102.138,102.158,1014124.2030482,0
+STIP.US,D,20210324,000000,102.218,102.376,102.218,102.356,401277.42128791,0
+STIP.US,D,20210325,000000,102.337,102.446,102.317,102.426,333278.38842816,0
+STIP.US,D,20210326,000000,102.515,102.624,102.495,102.515,273237.99853071,0
+STIP.US,D,20210329,000000,102.545,102.545,102.396,102.416,321555.80873215,0
+STIP.US,D,20210330,000000,102.277,102.317,102.257,102.297,329936.14173858,0
+STIP.US,D,20210331,000000,102.297,102.366,102.277,102.317,309386.31829557,0
+STIP.US,D,20210401,000000,102.386,102.465,102.327,102.446,611314.37224581,0
+STIP.US,D,20210405,000000,102.267,102.337,102.247,102.307,511849.99853247,0
+STIP.US,D,20210406,000000,102.406,102.465,102.346,102.356,372230.24080707,0
+STIP.US,D,20210407,000000,102.446,102.495,102.426,102.465,326465.77391119,0
+STIP.US,D,20210408,000000,102.525,102.594,102.495,102.555,323714.7003457,0
+STIP.US,D,20210409,000000,102.505,102.555,102.475,102.515,390509.19274443,0
+STIP.US,D,20210412,000000,102.525,102.545,102.495,102.545,1092130.8082474,0
+STIP.US,D,20210413,000000,102.654,102.684,102.604,102.674,397970.48357332,0
+STIP.US,D,20210414,000000,102.654,102.703,102.654,102.703,316313.93918821,0
+STIP.US,D,20210415,000000,102.733,102.783,102.703,102.773,496451.25012628,0
+STIP.US,D,20210416,000000,102.743,102.773,102.733,102.733,436439.10740882,0
+STIP.US,D,20210419,000000,102.723,102.723,102.654,102.723,399471.61942424,0
+STIP.US,D,20210420,000000,102.693,102.723,102.644,102.723,432180.84502526,0
+STIP.US,D,20210421,000000,102.693,102.713,102.664,102.693,705176.72487034,0
+STIP.US,D,20210422,000000,102.713,102.743,102.664,102.713,388734.66454431,0
+STIP.US,D,20210423,000000,102.733,102.743,102.684,102.743,413316.77293096,0
+STIP.US,D,20210426,000000,102.693,102.773,102.693,102.763,477008.11084217,0
+STIP.US,D,20210427,000000,102.802,102.852,102.743,102.832,607986.24914623,0
+STIP.US,D,20210428,000000,103.021,103.159,102.981,103.159,356053.68612328,0
+STIP.US,D,20210429,000000,103.179,103.229,103.13,103.229,419282.98087608,0
+STIP.US,D,20210430,000000,103.189,103.219,103.159,103.209,285127.0348231,0
+STIP.US,D,20210503,000000,102.842,103.001,102.822,103.001,406915.76017956,0
+STIP.US,D,20210504,000000,103.179,103.179,103.11,103.139,606829.12359448,0
+STIP.US,D,20210505,000000,103.278,103.377,103.258,103.367,327279.89799163,0
+STIP.US,D,20210506,000000,103.377,103.387,103.249,103.278,467170.02158266,0
+STIP.US,D,20210507,000000,103.328,103.417,103.308,103.338,403492.80726144,0
+STIP.US,D,20210510,000000,103.457,103.526,103.377,103.397,385028.23099843,0
+STIP.US,D,20210511,000000,103.288,103.328,103.219,103.288,393964.42815397,0
+STIP.US,D,20210512,000000,103.467,103.536,103.387,103.387,449345.04218086,0
+STIP.US,D,20210513,000000,103.387,103.387,103.278,103.298,1171390.3776448,0
+STIP.US,D,20210514,000000,103.308,103.526,103.308,103.516,810438.83227671,0
+STIP.US,D,20210517,000000,103.496,103.695,103.486,103.685,417045.40068969,0
+STIP.US,D,20210518,000000,103.685,103.705,103.655,103.695,417703.15645233,0
+STIP.US,D,20210519,000000,103.586,103.586,103.298,103.308,361671.8484578,0
+STIP.US,D,20210520,000000,103.288,103.318,103.229,103.298,316368.41589248,0
+STIP.US,D,20210521,000000,103.367,103.447,103.328,103.437,341087.72486765,0
+STIP.US,D,20210524,000000,103.496,103.605,103.457,103.605,388456.22805584,0
+STIP.US,D,20210525,000000,103.655,103.695,103.625,103.665,425247.17116548,0
+STIP.US,D,20210526,000000,103.645,103.645,103.506,103.566,416712.48749695,0
+STIP.US,D,20210527,000000,103.486,103.586,103.467,103.576,1276873.4183518,0
+STIP.US,D,20210528,000000,103.625,103.625,103.556,103.595,475541.27513838,0
+STIP.US,D,20210601,000000,103.159,103.189,103.12,103.189,455155.89063603,0
+STIP.US,D,20210602,000000,103.229,103.229,103.149,103.169,571502.99853291,0
+STIP.US,D,20210603,000000,103.08,103.09,103.021,103.03,436663.06719303,0
+STIP.US,D,20210604,000000,103.199,103.239,103.13,103.199,459310.24375033,0
+STIP.US,D,20210607,000000,103.199,103.199,103.09,103.1,469053.5031913,0
+STIP.US,D,20210608,000000,103.1,103.12,103.011,103.021,615201.38597806,0
+STIP.US,D,20210609,000000,103.05,103.05,102.862,102.862,394782.58754583,0
+STIP.US,D,20210610,000000,102.981,103.149,102.951,103.139,434695.85287227,0
+STIP.US,D,20210611,000000,103.159,103.159,102.921,102.951,350653.43060583,0
+STIP.US,D,20210614,000000,102.981,102.981,102.842,102.921,742284.43992702,0
+STIP.US,D,20210615,000000,102.991,103.06,102.971,103.05,2123248.7165434,0
+STIP.US,D,20210616,000000,103.05,103.179,102.545,102.555,726143.19421822,0
+STIP.US,D,20210617,000000,102.525,102.743,102.366,102.733,946124.1613606,0
+STIP.US,D,20210618,000000,102.545,102.614,102.446,102.594,425006.0613077,0
+STIP.US,D,20210621,000000,102.584,102.703,102.545,102.684,427495.84845828,0
+STIP.US,D,20210622,000000,102.783,102.941,102.773,102.921,304153.52820235,0
+STIP.US,D,20210623,000000,102.991,103.011,102.921,102.981,416241.36488782,0
+STIP.US,D,20210624,000000,102.961,102.991,102.862,102.912,332918.23688328,0
+STIP.US,D,20210625,000000,102.971,102.981,102.902,102.981,262810.75380282,0
+STIP.US,D,20210628,000000,103.03,103.05,102.981,102.991,652707.58803817,0
+STIP.US,D,20210629,000000,103.021,103.08,103.011,103.06,367891.27219497,0
+STIP.US,D,20210630,000000,103.1,103.149,103.08,103.139,1172254.943118,0
+STIP.US,D,20210701,000000,103.219,103.219,103.11,103.149,700500.80775407,0
+STIP.US,D,20210702,000000,103.209,103.348,103.199,103.308,486893.61501095,0
+STIP.US,D,20210706,000000,103.338,103.417,103.318,103.358,990933.26827608,0
+STIP.US,D,20210707,000000,103.348,103.348,103.229,103.249,611698.73565925,0
+STIP.US,D,20210708,000000,103.239,103.298,103.219,103.278,835748.30554811,0
+STIP.US,D,20210709,000000,103.288,103.397,103.288,103.397,342342.70672151,0
+STIP.US,D,20210712,000000,103.387,103.486,103.367,103.477,557711.3129026,0
+STIP.US,D,20210713,000000,103.675,103.774,103.605,103.744,529847.48749778,0
+STIP.US,D,20210714,000000,103.843,103.863,103.724,103.764,721558.07160906,0
+STIP.US,D,20210715,000000,103.833,103.863,103.784,103.863,2379774.4727984,0
+STIP.US,D,20210716,000000,103.853,103.903,103.823,103.863,422125.85777654,0
+STIP.US,D,20210719,000000,103.843,103.853,103.615,103.645,565658.85875847,0
+STIP.US,D,20210720,000000,103.675,103.754,103.655,103.724,470869.39333354,0
+STIP.US,D,20210721,000000,103.764,103.794,103.714,103.764,580722.67631621,0
+STIP.US,D,20210722,000000,103.804,103.923,103.774,103.903,571694.67582571,0
+STIP.US,D,20210723,000000,104.002,104.19,103.962,104.19,1413364.8008932,0
+STIP.US,D,20210726,000000,104.23,104.379,104.19,104.359,492747.84306396,0
+STIP.US,D,20210727,000000,104.329,104.359,104.25,104.339,904368.77636764,0
+STIP.US,D,20210728,000000,104.388,104.498,104.16,104.498,419235.56596681,0
+STIP.US,D,20210729,000000,104.458,104.507,104.418,104.438,488132.4556191,0
+STIP.US,D,20210730,000000,104.468,104.537,104.448,104.498,401245.13879649,0
+STIP.US,D,20210802,000000,103.873,103.893,103.754,103.764,1122593.3742113,0
+STIP.US,D,20210803,000000,103.665,103.774,103.645,103.774,755774.48602814,0
+STIP.US,D,20210804,000000,103.774,103.794,103.595,103.625,411624.96861511,0
+STIP.US,D,20210805,000000,103.506,103.506,103.387,103.447,347417.11084121,0
+STIP.US,D,20210806,000000,103.367,103.467,103.328,103.457,583245.75478607,0
+STIP.US,D,20210809,000000,103.387,103.407,103.338,103.367,386023.94409309,0
+STIP.US,D,20210810,000000,103.397,103.447,103.358,103.417,1967975.9857919,0
+STIP.US,D,20210811,000000,103.387,103.556,103.377,103.546,2064938.4664204,0
+STIP.US,D,20210812,000000,103.556,103.586,103.506,103.536,453883.7587086,0
+STIP.US,D,20210813,000000,103.556,103.595,103.526,103.536,429241.12065055,0
+STIP.US,D,20210816,000000,103.546,103.645,103.536,103.615,2120326.1422422,0
+STIP.US,D,20210817,000000,103.615,103.655,103.516,103.526,588214.23198081,0
+STIP.US,D,20210818,000000,103.556,103.556,103.387,103.457,413682.97744298,0
+STIP.US,D,20210819,000000,103.377,103.387,103.308,103.367,590426.59147077,0
+STIP.US,D,20210820,000000,103.328,103.348,103.169,103.189,432454.23737446,0
+STIP.US,D,20210823,000000,103.338,103.397,103.298,103.387,1219791.9205583,0
+STIP.US,D,20210824,000000,103.437,103.516,103.437,103.486,331848.87935508,0
+STIP.US,D,20210825,000000,103.536,103.605,103.506,103.586,474837.11329434,0
+STIP.US,D,20210826,000000,103.615,103.615,103.536,103.576,408641.86464255,0
+STIP.US,D,20210827,000000,103.665,103.962,103.595,103.923,290493.99902127,0
+STIP.US,D,20210830,000000,104.022,104.022,103.903,103.972,965017.48946275,0
+STIP.US,D,20210831,000000,103.913,103.923,103.833,103.873,425478.19274468,0
+STIP.US,D,20210901,000000,102.991,103.13,102.931,103.13,454087.54193568,0
+STIP.US,D,20210902,000000,103.139,103.209,103.12,103.169,621255.36194672,0
+STIP.US,D,20210903,000000,103.239,103.239,103.209,103.209,383372.74448542,0
+STIP.US,D,20210907,000000,103.159,103.199,103.139,103.189,387337.43796265,0
+STIP.US,D,20210908,000000,103.258,103.338,103.229,103.328,407337.45022371,0
+STIP.US,D,20210909,000000,103.377,103.467,103.348,103.467,585139.32467328,0
+STIP.US,D,20210910,000000,103.477,103.496,103.367,103.387,332287.71947278,0
+STIP.US,D,20210913,000000,103.467,103.467,103.328,103.367,1374340.3129086,0
+STIP.US,D,20210914,000000,103.308,103.318,103.239,103.298,480429.04610458,0
+STIP.US,D,20210915,000000,103.377,103.397,103.348,103.387,424583.3624357,0
+STIP.US,D,20210916,000000,103.358,103.358,103.298,103.328,329793.89701077,0
+STIP.US,D,20210917,000000,103.298,103.318,103.179,103.199,515604.85581548,0
+STIP.US,D,20210920,000000,103.149,103.199,103.09,103.13,404090.03335267,0
+STIP.US,D,20210921,000000,103.159,103.209,103.09,103.11,333499.3217288,0
+STIP.US,D,20210922,000000,103.12,103.12,102.902,102.951,339794.40755523,0
+STIP.US,D,20210923,000000,102.912,103.05,102.842,102.941,525174.59686509,0
+STIP.US,D,20210924,000000,102.842,102.961,102.842,102.921,420786.13438271,0
+STIP.US,D,20210927,000000,102.961,103.021,102.951,102.991,459243.66111178,0
+STIP.US,D,20210928,000000,103.08,103.08,102.971,103.011,383194.18195477,0
+STIP.US,D,20210929,000000,103.04,103.08,103.011,103.08,439154.87199932,0
+STIP.US,D,20210930,000000,103.001,103.09,102.981,103.06,464834.58509417,0
+STIP.US,D,20211001,000000,103.139,103.239,103.11,103.219,441613.38548634,0
+STIP.US,D,20211004,000000,103.209,103.278,103.189,103.268,818125.09171767,0
+STIP.US,D,20211005,000000,103.377,103.437,103.367,103.417,823762.42178147,0
+STIP.US,D,20211006,000000,103.348,103.358,103.288,103.308,458165.22413286,0
+STIP.US,D,20211007,000000,103.288,103.387,103.249,103.387,466572.79549143,0
+STIP.US,D,20211008,000000,103.467,103.467,103.377,103.387,473831.31192111,0
+STIP.US,D,20211011,000000,103.367,103.387,103.348,103.387,382293.29867865,0
+STIP.US,D,20211012,000000,103.367,103.407,103.268,103.318,630460.91614002,0
+STIP.US,D,20211013,000000,103.338,103.447,103.328,103.447,360274.62187613,0
+STIP.US,D,20211014,000000,103.546,103.566,103.486,103.516,757055.69740628,0
+STIP.US,D,20211015,000000,103.566,103.566,103.447,103.477,440748.82001307,0
+STIP.US,D,20211018,000000,103.397,103.397,103.298,103.338,491506.9848001,0
+STIP.US,D,20211019,000000,103.358,103.407,103.318,103.387,896210.3854897,0
+STIP.US,D,20211020,000000,103.407,103.635,103.387,103.605,807970.23051112,0
+STIP.US,D,20211021,000000,103.576,103.754,103.546,103.714,527447.48602646,0
+STIP.US,D,20211022,000000,103.784,103.804,103.595,103.754,513773.83325539,0
+STIP.US,D,20211025,000000,103.794,103.982,103.794,103.982,683917.69544399,0
+STIP.US,D,20211026,000000,103.952,104.042,103.913,104.022,529126.17558017,0
+STIP.US,D,20211027,000000,104.022,104.071,103.883,104.071,1237912.4865221,0
+STIP.US,D,20211028,000000,103.784,103.942,103.645,103.754,1127488.2069725,0
+STIP.US,D,20211029,000000,103.506,103.814,103.467,103.774,1081046.8165847,0
+STIP.US,D,20211101,000000,103.744,103.744,103.477,103.556,491307.23688445,0
+STIP.US,D,20211102,000000,103.665,103.705,103.556,103.655,1010305.7896102,0
+STIP.US,D,20211103,000000,103.516,103.734,103.417,103.685,687927.78617477,0
+STIP.US,D,20211104,000000,103.972,103.992,103.843,103.883,467628.02942964,0
+STIP.US,D,20211105,000000,103.903,104.022,103.883,103.962,581468.20010238,0
+STIP.US,D,20211108,000000,104.042,104.042,103.962,104.012,627848.05199091,0
+STIP.US,D,20211109,000000,104.101,104.2,104.032,104.19,610582.97204963,0
+STIP.US,D,20211110,000000,104.418,104.468,104.111,104.24,886619.4590551,0
+STIP.US,D,20211111,000000,104.24,104.26,104.2,104.24,610638.45758176,0
+STIP.US,D,20211112,000000,104.329,104.577,104.289,104.369,823689.78617578,0
+STIP.US,D,20211115,000000,104.498,104.676,104.418,104.616,605435.93232424,0
+STIP.US,D,20211116,000000,104.706,104.765,104.636,104.686,556890.12702717,0
+STIP.US,D,20211117,000000,104.706,104.825,104.626,104.745,691505.08975499,0
+STIP.US,D,20211118,000000,104.805,104.844,104.706,104.716,5493407.6552637,0
+STIP.US,D,20211119,000000,104.656,104.716,104.319,104.319,631221.57234405,0
+STIP.US,D,20211122,000000,103.903,104.121,103.853,104.022,1232032.0289449,0
+STIP.US,D,20211123,000000,103.962,104.111,103.863,104.111,892056.0323754,0
+STIP.US,D,20211124,000000,104.091,104.289,104.012,104.24,464795.24080775,0
+STIP.US,D,20211126,000000,104.21,104.21,104.061,104.18,425263.31241119,0
+STIP.US,D,20211129,000000,104.319,104.349,104.18,104.19,1230621.6876011,0
+STIP.US,D,20211130,000000,104.319,104.379,103.823,103.823,1171428.7131033,0
+STIP.US,D,20211201,000000,103.645,103.655,103.407,103.556,982078.78617695,0
+STIP.US,D,20211202,000000,103.447,103.605,103.407,103.595,665664.97303091,0
+STIP.US,D,20211203,000000,103.605,103.814,103.586,103.724,1012470.7341909,0
+STIP.US,D,20211206,000000,103.814,103.863,103.705,103.774,659517.17607157,0
+STIP.US,D,20211207,000000,103.853,103.913,103.833,103.883,1364828.0750469,0
+STIP.US,D,20211208,000000,103.913,104.002,103.883,103.982,654351.97744476,0
+STIP.US,D,20211209,000000,103.992,104.012,103.675,103.714,703226.66062315,0
+STIP.US,D,20211210,000000,103.625,103.774,103.586,103.734,437200.7724407,0
+STIP.US,D,20211213,000000,103.714,103.814,103.645,103.655,735670.56449783,0
+STIP.US,D,20211214,000000,103.566,103.576,103.387,103.477,784158.86660707,0
+STIP.US,D,20211215,000000,103.427,103.586,103.169,103.576,1137642.0593512,0
+STIP.US,D,20211216,000000,103.794,103.823,103.615,103.774,998974.63512263,0
+STIP.US,D,20211217,000000,103.714,103.734,103.595,103.595,703892.48700863,0
+STIP.US,D,20211220,000000,103.586,103.695,103.586,103.645,762901.85483644,0
+STIP.US,D,20211221,000000,103.665,103.665,103.586,103.655,689308.87151073,0
+STIP.US,D,20211222,000000,103.635,103.942,103.595,103.942,1949290.4762282,0
+STIP.US,D,20211223,000000,103.814,103.962,103.714,103.962,914007.11771151,0
+STIP.US,D,20211227,000000,103.764,103.873,103.724,103.873,751536.40020173,0
+STIP.US,D,20211228,000000,103.952,103.982,103.814,103.913,733621.63512067,0
+STIP.US,D,20211229,000000,103.903,104.111,103.883,104.051,699065.24571385,0
+STIP.US,D,20211230,000000,104.151,104.2,104.091,104.091,684675.32516445,0
+STIP.US,D,20211231,000000,104.19,104.26,104.111,104.26,613415.76067153,0
+STIP.US,D,20220103,000000,104.051,104.18,103.992,104.16,732594.64836245,0
+STIP.US,D,20220104,000000,104.17,104.23,104.002,104.061,922966.51790775,0
+STIP.US,D,20220105,000000,104.121,104.121,103.754,103.794,1510203.1956953,0
+STIP.US,D,20220106,000000,103.655,103.655,103.397,103.526,951902.72732435,0
+STIP.US,D,20220107,000000,103.586,103.645,103.437,103.496,979667.6875992,0
+STIP.US,D,20220110,000000,103.467,103.556,103.397,103.546,1038867.7238919,0
+STIP.US,D,20220111,000000,103.576,103.903,103.516,103.903,1145480.6517986,0
+STIP.US,D,20220112,000000,103.843,103.873,103.655,103.655,1089088.1834313,0
+STIP.US,D,20220113,000000,103.615,103.764,103.576,103.695,1120146.9666586,0
+STIP.US,D,20220114,000000,103.586,103.615,103.506,103.506,785423.9367395,0
+STIP.US,D,20220118,000000,103.397,103.407,103.318,103.318,1015771.6189384,0
+STIP.US,D,20220119,000000,103.318,103.358,103.229,103.258,1501062.2064849,0
+STIP.US,D,20220120,000000,103.387,103.496,103.258,103.258,865994.98235069,0
+STIP.US,D,20220121,000000,103.407,103.457,103.308,103.427,1038686.1348777,0
+STIP.US,D,20220124,000000,103.387,103.625,103.367,103.556,1523456.1672501,0
+STIP.US,D,20220125,000000,103.556,103.685,103.516,103.536,995487.11722168,0
+STIP.US,D,20220126,000000,103.625,103.724,103.199,103.249,3229308.4110096,0
+STIP.US,D,20220127,000000,103.258,103.278,103.13,103.199,1449775.4159009,0
+STIP.US,D,20220128,000000,103.367,103.447,103.367,103.387,888836.86268435,0
+STIP.US,D,20220131,000000,103.437,103.506,103.387,103.467,605083.85140222,0
+STIP.US,D,20220201,000000,103.08,103.13,102.902,102.971,1159847.3693072,0
+STIP.US,D,20220202,000000,103.011,103.1,102.961,103.08,1683000.2751473,0
+STIP.US,D,20220203,000000,102.872,102.902,102.743,102.822,1175878.6527797,0
+STIP.US,D,20220204,000000,102.644,102.684,102.525,102.584,1273905.4467971,0
+STIP.US,D,20220207,000000,102.644,102.644,102.416,102.545,1423232.1461606,0
+STIP.US,D,20220208,000000,102.446,102.515,102.386,102.436,868883.2565047,0
+STIP.US,D,20220209,000000,102.485,102.584,102.426,102.475,914162.47720146,0
+STIP.US,D,20220210,000000,102.475,102.654,102.228,102.228,1255659.786179,0
+STIP.US,D,20220211,000000,102.604,102.852,102.446,102.812,1160369.9421371,0
+STIP.US,D,20220214,000000,102.584,102.981,102.535,102.832,1365163.0058953,0
+STIP.US,D,20220215,000000,102.713,102.812,102.624,102.674,979714.09368061,0
+STIP.US,D,20220216,000000,102.793,102.961,102.773,102.802,745581.28936304,0
+STIP.US,D,20220217,000000,102.862,103.11,102.783,103.03,1033459.3977516,0
+STIP.US,D,20220218,000000,103.09,103.12,103.03,103.1,605380.44679211,0
+STIP.US,D,20220222,000000,103.189,103.249,103.11,103.159,1080087.4212929,0
+STIP.US,D,20220223,000000,103.169,103.516,103.149,103.486,961601.59833962,0
+STIP.US,D,20220224,000000,104.329,104.458,103.665,103.774,1728657.8062904,0
+STIP.US,D,20220225,000000,103.595,103.655,103.457,103.576,1013097.21629,0
+STIP.US,D,20220228,000000,104.042,104.379,104.022,104.319,928518.09760372,0
+STIP.US,D,20220301,000000,104.517,104.914,104.507,104.676,1267927.1329177,0
+STIP.US,D,20220302,000000,104.725,104.725,104.398,104.478,1147296.5419408,0
+STIP.US,D,20220303,000000,104.428,104.527,104.16,104.18,1560311.6753426,0
+STIP.US,D,20220304,000000,104.458,104.815,104.398,104.597,1044524.221685,0
+STIP.US,D,20220307,000000,104.597,104.874,104.547,104.854,1693370.0166874,0
+STIP.US,D,20220308,000000,105.033,105.142,104.745,105.033,1992027.4507259,0
+STIP.US,D,20220309,000000,104.616,104.874,104.309,104.567,1921418.5802006,0
+STIP.US,D,20220310,000000,104.468,104.874,104.329,104.765,1857991.5551878,0
+STIP.US,D,20220311,000000,104.894,105.142,104.854,105.122,2638771.8573025,0
+STIP.US,D,20220314,000000,104.844,104.844,104.626,104.676,1998756.3325307,0
+STIP.US,D,20220315,000000,104.636,104.636,104.359,104.408,2139727.9195842,0
+STIP.US,D,20220316,000000,104.279,104.379,103.595,103.932,2311165.0990852,0
+STIP.US,D,20220317,000000,104.22,104.775,104.17,104.765,1148448.6233533,0
+STIP.US,D,20220318,000000,104.577,104.854,104.448,104.587,1462350.4551359,0
+STIP.US,D,20220321,000000,104.468,104.626,104.151,104.26,1288917.8141341,0
+STIP.US,D,20220322,000000,104.299,104.329,104.071,104.091,1480504.312419,0
+STIP.US,D,20220323,000000,104.319,104.656,104.279,104.656,1170093.0250209,0
+STIP.US,D,20220324,000000,104.656,104.716,104.398,104.438,2120639.8877057,0
+STIP.US,D,20220325,000000,104.2,104.299,104.042,104.19,3999285.1756058,0
+STIP.US,D,20220328,000000,104.042,104.081,103.794,103.873,1437978.1829434,0
+STIP.US,D,20220329,000000,103.506,103.645,103.407,103.526,1441530.2658272,0
+STIP.US,D,20220330,000000,103.556,103.734,103.536,103.695,1926111.6473904,0
+STIP.US,D,20220331,000000,103.576,103.685,103.278,103.338,2240198.0946708,0
+STIP.US,D,20220401,000000,102.426,102.555,102.317,102.346,1955542.1824568,0
+STIP.US,D,20220404,000000,102.456,102.505,102.356,102.456,1063799.8955449,0
+STIP.US,D,20220405,000000,102.376,102.475,102.119,102.158,2710544.9151745,0
+STIP.US,D,20220406,000000,102.178,102.218,101.851,102.109,2237526.718506,0
+STIP.US,D,20220407,000000,102.208,102.267,102.059,102.128,1852650.8205139,0
+STIP.US,D,20220408,000000,102.148,102.366,102.128,102.346,724192.12114316,0
+STIP.US,D,20220411,000000,102.178,102.446,102.138,102.446,1228326.6042268,0
+STIP.US,D,20220412,000000,102.584,102.743,102.535,102.545,1549364.8842684,0
+STIP.US,D,20220413,000000,102.693,102.793,102.515,102.525,1372143.0858365,0
+STIP.US,D,20220414,000000,102.515,102.674,102.436,102.654,1180389.1221274,0
+STIP.US,D,20220418,000000,102.693,102.693,102.584,102.624,1226626.7292881,0
+STIP.US,D,20220419,000000,102.515,102.545,102.317,102.386,1153214.3261488,0
+STIP.US,D,20220420,000000,102.426,102.594,102.396,102.555,2163280.0147291,0
+STIP.US,D,20220421,000000,102.594,102.832,102.366,102.832,1628734.4159022,0
+STIP.US,D,20220422,000000,102.723,102.912,102.674,102.713,1399597.3271315,0
+STIP.US,D,20220425,000000,102.822,102.862,102.604,102.654,1262706.4487587,0
+STIP.US,D,20220426,000000,102.773,102.852,102.644,102.812,2025026.2099218,0
+STIP.US,D,20220427,000000,102.882,102.912,102.743,102.852,1283735.4654337,0
+STIP.US,D,20220428,000000,102.852,103.08,102.802,103.05,2339337.6258142,0
+STIP.US,D,20220429,000000,103.021,103.13,102.614,102.644,1645615.13243,0
+STIP.US,D,20220502,000000,102.574,102.574,102.089,102.178,2450045.3859916,0
+STIP.US,D,20220503,000000,102.446,102.535,102.163,102.218,2351670.5463636,0
+STIP.US,D,20220504,000000,102.148,102.743,101.93,102.594,1523598.4119779,0
+STIP.US,D,20220505,000000,102.386,102.464,102.054,102.277,2247169.0951613,0
+STIP.US,D,20220506,000000,102.317,102.475,102.128,102.376,2271617.029443,0
+STIP.US,D,20220509,000000,102.406,102.406,102.109,102.138,1841573.8906463,0
+STIP.US,D,20220510,000000,101.99,102.163,101.762,101.772,1810027.8435641,0
+STIP.US,D,20220511,000000,101.96,102.267,101.753,102.178,2415029.9799099,0
+STIP.US,D,20220512,000000,102.386,102.416,102.072,102.178,1826745.1299792,0
+STIP.US,D,20220513,000000,102.178,102.565,102.109,102.555,1256812.8764193,0
+STIP.US,D,20220516,000000,102.713,102.743,102.614,102.693,948570.56891334,0
+STIP.US,D,20220517,000000,102.703,102.703,102.434,102.495,1005709.5698946,0
+STIP.US,D,20220518,000000,102.713,102.788,102.53,102.693,1805704.0073699,0
+STIP.US,D,20220519,000000,102.773,102.842,102.49,102.684,1874419.308008,0
+STIP.US,D,20220520,000000,102.743,102.768,102.614,102.684,1827002.3810827,0
+STIP.US,D,20220523,000000,102.713,102.772,102.624,102.634,1573444.5963824,0
+STIP.US,D,20220524,000000,102.693,102.921,102.669,102.842,1236082.4727899,0
+STIP.US,D,20220525,000000,103.05,103.05,102.842,103.011,2164210.154013,0
+STIP.US,D,20220526,000000,103.229,103.397,103.179,103.288,1204171.2300236,0
+STIP.US,D,20220527,000000,103.407,103.437,103.328,103.437,994586.23394555,0
+STIP.US,D,20220531,000000,103.387,103.387,103.12,103.169,1270780.0980967,0
+STIP.US,D,20220601,000000,101.98,102,101.762,101.821,1077548.2015774,0
+STIP.US,D,20220602,000000,101.94,101.99,101.871,101.98,1277244.6670031,0
+STIP.US,D,20220603,000000,101.95,102.188,101.9,102.178,2210776.6390551,0
+STIP.US,D,20220606,000000,102.089,102.089,101.9,101.96,955332.74203747,0
+STIP.US,D,20220607,000000,102.009,102.064,101.95,102.049,1320349.8636684,0
+STIP.US,D,20220608,000000,102.029,102.143,101.99,102.059,1421133.7842184,0
+STIP.US,D,20220609,000000,102.039,102.114,101.95,102.089,1105813.5404692,0
+STIP.US,D,20220610,000000,102.029,102.109,101.93,101.97,1713256.0314006,0
+STIP.US,D,20220613,000000,101.484,101.578,101.137,101.286,2653213.2280726,0
+STIP.US,D,20220614,000000,101.088,101.088,100.203,100.374,2184842.7013403,0
+STIP.US,D,20220615,000000,100.542,101.256,100.364,100.969,2171867.1574462,0
+STIP.US,D,20220616,000000,100.463,100.959,100.3,100.879,1813264.1633287,0
+STIP.US,D,20220617,000000,100.87,100.899,100.533,100.79,2062694.8332668,0
+STIP.US,D,20220621,000000,100.731,100.85,100.652,100.681,1819403.8896652,0
+STIP.US,D,20220622,000000,100.79,100.865,100.696,100.77,1182300.850916,0
+STIP.US,D,20220623,000000,101.078,101.177,100.87,100.959,1377032.8744584,0
+STIP.US,D,20220624,000000,101.078,101.197,101.028,101.137,1015073.5100614,0
+STIP.US,D,20220627,000000,101.048,101.088,100.81,100.81,1266750.8396366,0
+STIP.US,D,20220628,000000,100.84,100.84,100.632,100.661,981507.78961,0
+STIP.US,D,20220629,000000,100.612,100.778,100.443,100.562,958803.10986486,0
+STIP.US,D,20220630,000000,100.78,100.82,100.523,100.542,1411202.8827961,0
+STIP.US,D,20220701,000000,100.701,100.988,100.592,100.909,1638736.9441023,0
+STIP.US,D,20220705,000000,100.919,100.919,100.483,100.513,2074481.9779457,0
+STIP.US,D,20220706,000000,100.523,100.523,99.9873,99.9972,1201817.6346337,0
+STIP.US,D,20220707,000000,100.106,100.215,99.9576,99.9972,1076181.2398314,0
+STIP.US,D,20220708,000000,100.077,100.136,99.9328,100.067,859320.5772501,0
+STIP.US,D,20220711,000000,100.166,100.242,100.077,100.126,704193.11770996,0
+STIP.US,D,20220712,000000,100.007,100.096,99.8287,99.8585,886704.20059508,0
+STIP.US,D,20220713,000000,99.8684,100.176,99.8386,99.8882,1108339.6454226,0
+STIP.US,D,20220714,000000,99.69,99.9179,99.571,99.8287,1043446.7935339,0
+STIP.US,D,20220715,000000,99.9576,100.225,99.9279,100.176,959631.35753529,0
+STIP.US,D,20220718,000000,100.344,100.414,100.235,100.374,2213221.0289521,0
+STIP.US,D,20220719,000000,100.324,100.473,100.295,100.324,1176646.3707787,0
+STIP.US,D,20220720,000000,100.414,100.463,100.265,100.285,874968.50613692,0
+STIP.US,D,20220721,000000,100.324,100.533,100.305,100.473,1970000.7033005,0
+STIP.US,D,20220722,000000,100.8,100.979,100.78,100.899,1057428.1388013,0
+STIP.US,D,20220725,000000,100.83,100.979,100.826,100.87,2133672.9347877,0
+STIP.US,D,20220726,000000,101.078,101.157,100.832,100.84,1151907.8940742,0
+STIP.US,D,20220727,000000,100.929,101.266,100.919,101.177,1268756.3894159,0
+STIP.US,D,20220728,000000,101.663,101.717,101.454,101.682,1595319.0108014,0
+STIP.US,D,20220729,000000,101.791,101.97,101.752,101.95,2497764.961274,0
+STIP.US,D,20220801,000000,101.9,101.9,101.705,101.79,2511205,0
+STIP.US,D,20220802,000000,101.71,101.79,101.18,101.26,2308492,0
+STIP.US,D,20220803,000000,101.31,101.38,101.1,101.31,1031736,0
+STIP.US,D,20220804,000000,101.3,101.4,101.25,101.35,1275157,0
+STIP.US,D,20220805,000000,100.99,100.99,100.78,100.78,1164462,0
+STIP.US,D,20220808,000000,100.98,101.07,100.95,101.03,1162238,0
+STIP.US,D,20220809,000000,101,101.01,100.9099,100.96,834838,0
+STIP.US,D,20220810,000000,101,101.06,100.91,100.96,1650081,0
+STIP.US,D,20220811,000000,101.16,101.19,100.96,100.98,1423759,0
+STIP.US,D,20220812,000000,101.14,101.16,101,101.15,924676,0
+STIP.US,D,20220815,000000,101.15,101.18,101.08,101.13,925995,0
+STIP.US,D,20220816,000000,101.16,101.16,100.9524,100.99,1475044,0
+STIP.US,D,20220817,000000,101.03,101.04,100.87,100.96,896743,0
+STIP.US,D,20220818,000000,101.09,101.2599,100.9824,101.14,1004833,0
+STIP.US,D,20220819,000000,101.12,101.21,101.09,101.16,792626,0
+STIP.US,D,20220822,000000,101.11,101.11,101,101.06,1106645,0
+STIP.US,D,20220823,000000,101.15,101.3599,101.1005,101.31,1242573,0
+STIP.US,D,20220824,000000,101.33,101.44,101.2535,101.43,873933,0
+STIP.US,D,20220825,000000,101.55,101.56,101.38,101.42,905953,0
+STIP.US,D,20220826,000000,101.45,101.52,101.1895,101.23,1044024,0
+STIP.US,D,20220829,000000,101.1,101.14,101,101.04,1241980,0
+STIP.US,D,20220830,000000,100.99,101,100.78,100.82,1044637,0
+STIP.US,D,20220831,000000,100.77,100.785,100.34,100.35,1240551,0
+STIP.US,D,20220901,000000,98.96,99.03,98.83,98.86,2039962,0
+STIP.US,D,20220902,000000,99.23,99.29,99.0418,99.11,1713609,0
+STIP.US,D,20220906,000000,99.03,99.03,98.785,98.85,2200728,0
+STIP.US,D,20220907,000000,98.89,98.92,98.77,98.87,1004328,0
+STIP.US,D,20220908,000000,98.81,98.81,98.6,98.6,1113904,0
+STIP.US,D,20220909,000000,98.69,98.7694,98.613,98.74,1912590,0
+STIP.US,D,20220912,000000,98.77,98.85,98.64,98.72,829313,0
+STIP.US,D,20220913,000000,98.49,98.62,98.47,98.59,1045774,0
+STIP.US,D,20220914,000000,98.58,98.74,98.5778,98.65,1272749,0
+STIP.US,D,20220915,000000,98.56,98.575,98.31,98.32,814692,0
+STIP.US,D,20220916,000000,98.31,98.358,98.175,98.22,1659332,0
+STIP.US,D,20220919,000000,97.98,98.055,97.85,97.91,1488365,0
+STIP.US,D,20220920,000000,97.85,97.9,97.78,97.87,1288576,0
+STIP.US,D,20220921,000000,97.93,97.975,97.5,97.83,1327145,0
+STIP.US,D,20220922,000000,97.79,97.8,97.34,97.35,2123612,0
+STIP.US,D,20220923,000000,97.13,97.1501,96.905,96.99,3814485,0
+STIP.US,D,20220926,000000,96.94,96.95,96.32,96.36,2244361,0
+STIP.US,D,20220927,000000,96.6,96.62,96.24,96.36,1986341,0
+STIP.US,D,20220928,000000,96.67,97.16,96.55,97.12,1293154,0
+STIP.US,D,20220929,000000,96.85,96.89,96.44,96.45,2013462,0
+STIP.US,D,20220930,000000,96.38,96.49,96.04,96.11,3420792,0
+STIP.US,D,20221003,000000,96.52,96.9853,96.5,96.82,3104146,0
+STIP.US,D,20221004,000000,97.18,97.3,97.07,97.23,2129327,0
+STIP.US,D,20221005,000000,97.06,97.06,96.7601,96.93,1258081,0
+STIP.US,D,20221006,000000,96.96,97.02,96.85,96.9,997175,0
+STIP.US,D,20221007,000000,96.77,97.01,96.77,96.89,792216,0
+STIP.US,D,20221010,000000,96.98,96.98,96.665,96.69,920651,0
+STIP.US,D,20221011,000000,96.83,97.0299,96.83,96.85,1401893,0
+STIP.US,D,20221012,000000,96.94,96.9885,96.79,96.88,1430031,0
+STIP.US,D,20221013,000000,96.51,96.975,96.51,96.81,1468216,0
+STIP.US,D,20221014,000000,96.92,96.93,96.64,96.82,1343124,0
+STIP.US,D,20221017,000000,97.06,97.12,96.94,96.94,778493,0
+STIP.US,D,20221018,000000,97.09,97.12,96.81,96.92,1055863,0
+STIP.US,D,20221019,000000,96.68,96.75,96.6256,96.71,1525027,0
+STIP.US,D,20221020,000000,96.71,96.86,96.62,96.68,1438335,0
+STIP.US,D,20221021,000000,96.85,97.21,96.785,97.11,1353164,0
+STIP.US,D,20221024,000000,97.11,97.2692,97.1,97.15,1365022,0
+STIP.US,D,20221025,000000,97.22,97.37,97.1539,97.19,1384106,0
+STIP.US,D,20221026,000000,97.2,97.39,97.105,97.16,1209972,0
+STIP.US,D,20221027,000000,97.39,97.5481,97.32,97.46,1916715,0
+STIP.US,D,20221028,000000,97.42,97.4959,97.22,97.3,1401461,0
+STIP.US,D,20221031,000000,97.21,97.28,97.12,97.21,1462127,0
+STIP.US,D,20221101,000000,97.45,97.51,97.13,97.17,1506895,0
+STIP.US,D,20221102,000000,97.2,97.5691,97.03,97.07,1215439,0
+STIP.US,D,20221103,000000,96.67,96.835,96.57,96.57,1647035,0
+STIP.US,D,20221104,000000,96.79,96.95,96.735,96.9,6014650,0
+STIP.US,D,20221107,000000,96.96,97.0475,96.94,96.97,979675,0
+STIP.US,D,20221108,000000,96.97,97.1,96.94,97,1027066,0
+STIP.US,D,20221109,000000,97.03,97.06,96.82,96.93,1507832,0
+STIP.US,D,20221110,000000,97.18,97.45,97.18,97.43,1982160,0
+STIP.US,D,20221111,000000,97.35,97.45,97.2706,97.44,794445,0
+STIP.US,D,20221114,000000,97.36,97.36,97.07,97.1,1277807,0
+STIP.US,D,20221115,000000,97.24,97.37,97.21,97.28,1564496,0
+STIP.US,D,20221116,000000,97.3,97.33,97.23,97.29,779098,0
+STIP.US,D,20221117,000000,97.09,97.1387,96.91,96.97,1091010,0
+STIP.US,D,20221118,000000,96.88,96.92,96.69,96.72,1047654,0
+STIP.US,D,20221121,000000,96.78,96.97,96.71,96.93,6376700,0
+STIP.US,D,20221122,000000,97.02,97.12,96.995,97.09,1262493,0
+STIP.US,D,20221123,000000,96.96,97.1978,96.95,97.17,1169817,0
+STIP.US,D,20221125,000000,97.21,97.24,97.14,97.16,327274,0
+STIP.US,D,20221128,000000,97.13,97.22,97.05,97.13,812647,0
+STIP.US,D,20221129,000000,97.04,97.1419,97.01,97.05,1030679,0
+STIP.US,D,20221130,000000,97.08,97.725,97,97.68,1412764,0
+STIP.US,D,20221201,000000,97.68,97.98,97.68,97.97,1633427,0
+STIP.US,D,20221202,000000,97.74,98.13,97.655,98.11,7702528,0
+STIP.US,D,20221205,000000,97.94,97.9589,97.565,97.64,1586458,0
+STIP.US,D,20221206,000000,97.61,97.65,97.45,97.56,2335476,0
+STIP.US,D,20221207,000000,97.56,97.7099,97.5301,97.69,1952398,0
+STIP.US,D,20221208,000000,97.72,97.7393,97.57,97.63,1212635,0
+STIP.US,D,20221209,000000,97.55,97.63,97.4,97.43,1244337,0
+STIP.US,D,20221212,000000,97.47,97.53,97.42,97.44,1252172,0
+STIP.US,D,20221213,000000,97.74,97.83,97.63,97.68,1035192,0
+STIP.US,D,20221214,000000,97.66,97.745,97.4,97.61,2696471,0
+STIP.US,D,20221215,000000,97.33,97.34,97.11,97.23,1158435,0
+STIP.US,D,20221216,000000,97.02,97.2,97,97.12,1676571,0
+STIP.US,D,20221219,000000,97.14,97.16,97.01,97.03,1511658,0
+STIP.US,D,20221220,000000,97,97.14,97,97.09,1404366,0
+STIP.US,D,20221221,000000,97.35,97.38,97.22,97.35,2048811,0
+STIP.US,D,20221222,000000,97.35,97.4,97.12,97.19,2260151,0
+STIP.US,D,20221223,000000,97.18,97.21,97.07,97.18,1074336,0
+STIP.US,D,20221227,000000,97.15,97.215,97.01,97.02,1457793,0
+STIP.US,D,20221228,000000,97.04,97.14,96.96,96.99,1546415,0
+STIP.US,D,20221229,000000,97.09,97.1292,97.05,97.07,1804360,0
+STIP.US,D,20221230,000000,96.97,97.12,96.89,96.96,1294624,0
+STIP.US,D,20230103,000000,97.15,97.15,96.95,97,1090897,0
+STIP.US,D,20230104,000000,97.02,97.08,96.865,96.88,1668835,0
+STIP.US,D,20230105,000000,96.72,96.87,96.66,96.86,1615574,0
+STIP.US,D,20230106,000000,96.96,97.24,96.9205,97.15,1076740,0
+STIP.US,D,20230109,000000,97.29,97.375,97.18,97.24,923394,0
+STIP.US,D,20230110,000000,97.19,97.235,97.14,97.18,960507,0
+STIP.US,D,20230111,000000,97.16,97.29,97.16,97.26,3019696,0
+STIP.US,D,20230112,000000,97.55,97.66,97.455,97.64,1871837,0
+STIP.US,D,20230113,000000,97.63,97.67,97.4001,97.45,1696942,0
+STIP.US,D,20230117,000000,97.37,97.4668,97.34,97.36,1383678,0
+STIP.US,D,20230118,000000,97.61,97.7,97.54,97.58,1178268,0
+STIP.US,D,20230119,000000,97.61,97.84,97.56,97.84,1438022,0
+STIP.US,D,20230120,000000,97.7,97.73,97.66,97.66,1165509,0
+STIP.US,D,20230123,000000,97.68,97.75,97.64,97.66,956620,0
+STIP.US,D,20230124,000000,97.68,97.81,97.635,97.81,1139707,0
+STIP.US,D,20230125,000000,97.81,97.88,97.77,97.88,979678,0
+STIP.US,D,20230126,000000,97.81,97.97,97.81,97.91,1113185,0
+STIP.US,D,20230127,000000,97.81,97.85,97.76,97.82,1904444,0
+STIP.US,D,20230130,000000,97.7,97.74,97.59,97.63,1172638,0
+STIP.US,D,20230131,000000,97.7,97.75,97.585,97.75,1045952,0
+STIP.US,D,20230201,000000,97.85,98.13,97.59,98.09,1947368,0
+STIP.US,D,20230202,000000,98.16,98.21,98.02,98.05,1806388,0
+STIP.US,D,20230203,000000,97.8,97.86,97.5,97.55,1211380,0
+STIP.US,D,20230206,000000,97.36,97.42,97.265,97.31,2138305,0
+STIP.US,D,20230207,000000,97.38,97.745,97.365,97.56,1545130,0
+STIP.US,D,20230208,000000,97.69,97.7766,97.64,97.75,759293,0
+STIP.US,D,20230209,000000,97.75,97.8,97.59,97.6,1066731,0
+STIP.US,D,20230210,000000,97.65,97.67,97.53,97.54,1125022,0
+STIP.US,D,20230213,000000,97.47,97.57,97.455,97.53,1182311,0
+STIP.US,D,20230214,000000,97.49,97.5501,97.315,97.39,1175242,0
+STIP.US,D,20230215,000000,97.43,97.57,97.41,97.48,708350,0
+STIP.US,D,20230216,000000,97.49,97.6062,97.4301,97.45,864322,0
+STIP.US,D,20230217,000000,97.32,97.5,97.3141,97.44,855286,0
+STIP.US,D,20230221,000000,97.36,97.4499,97.27,97.36,804045,0
+STIP.US,D,20230222,000000,97.5,97.5599,97.2238,97.25,975977,0
+STIP.US,D,20230223,000000,97.25,97.43,97.25,97.36,959831,0
+STIP.US,D,20230224,000000,97.12,97.125,96.9801,97.08,1606422,0
+STIP.US,D,20230227,000000,97.18,97.2,97.1137,97.15,834369,0
+STIP.US,D,20230228,000000,97.18,97.45,97.15,97.31,1158377,0
+STIP.US,D,20230301,000000,97.29,97.31,97.16,97.26,788556,0
+STIP.US,D,20230302,000000,97.29,97.42,97.28,97.42,844392,0
+STIP.US,D,20230303,000000,97.47,97.76,97.42,97.73,1331044,0
+STIP.US,D,20230306,000000,97.8,97.81,97.6301,97.64,972124,0
+STIP.US,D,20230307,000000,97.59,97.6,97.11,97.15,1785026,0
+STIP.US,D,20230308,000000,97.15,97.215,96.9,96.91,1229972,0
+STIP.US,D,20230309,000000,97.15,97.195,97.08,97.1,1253692,0
+STIP.US,D,20230310,000000,97.4,97.61,97.345,97.61,1298989,0
+STIP.US,D,20230313,000000,98.05,98.47,98.04,98.23,1583423,0
+STIP.US,D,20230314,000000,98.23,98.31,98.01,98.12,1219361,0
+STIP.US,D,20230315,000000,98.49,98.8701,98.41,98.49,1472208,0
+STIP.US,D,20230316,000000,98.82,98.88,98.1,98.18,1303294,0
+STIP.US,D,20230317,000000,98.3,98.58,98.3,98.41,1725251,0
+STIP.US,D,20230320,000000,98.54,98.55,98.28,98.43,786439,0
+STIP.US,D,20230321,000000,98.28,98.51,98.23,98.25,775757,0
+STIP.US,D,20230322,000000,98.35,99.0928,98.32,98.97,1445332,0
+STIP.US,D,20230323,000000,99.09,99.235,99.01,99.19,1575925,0
+STIP.US,D,20230324,000000,99.28,99.36,99.02,99.03,1681264,0
+STIP.US,D,20230327,000000,98.89,98.89,98.63,98.63,632375,0
+STIP.US,D,20230328,000000,98.67,98.935,98.67,98.84,984266,0
+STIP.US,D,20230329,000000,98.84,98.97,98.8,98.8,1100595,0
+STIP.US,D,20230330,000000,98.94,99.015,98.81,98.81,1038472,0
+STIP.US,D,20230331,000000,99.05,99.28,99.02,99.23,616581,0
+STIP.US,D,20230403,000000,99.2,99.3966,99.11,99.2,847355,0
+STIP.US,D,20230404,000000,99.14,99.395,99.14,99.35,897574,0
+STIP.US,D,20230405,000000,99.52,99.6636,99.41,99.43,1056232,0
+STIP.US,D,20230406,000000,99.48,99.575,99.45,99.5,947588,0
+STIP.US,D,20230410,000000,99.18,99.21,99.1201,99.16,720389,0
+STIP.US,D,20230411,000000,99.17,99.21,99.09,99.18,1244935,0
+STIP.US,D,20230412,000000,99.14,99.25,99.055,99.12,1173530,0
+STIP.US,D,20230413,000000,99.24,99.3,99.01,99.03,849264,0
+STIP.US,D,20230414,000000,98.89,98.985,98.82,98.9,1015424,0
+STIP.US,D,20230417,000000,98.89,98.9,98.72,98.74,960437,0
+STIP.US,D,20230418,000000,98.74,98.81,98.695,98.79,842357,0
+STIP.US,D,20230419,000000,98.74,98.79,98.68,98.73,1127733,0
+STIP.US,D,20230420,000000,98.91,98.96,98.84,98.89,887691,0
+STIP.US,D,20230421,000000,99.01,99.05,98.8643,98.94,1355573,0
+STIP.US,D,20230424,000000,99.02,99.145,98.99,99.12,757556,0
+STIP.US,D,20230425,000000,99.28,99.41,99.24,99.41,1103643,0
+STIP.US,D,20230426,000000,99.37,99.39,99.19,99.27,938155,0
+STIP.US,D,20230427,000000,99.22,99.27,99.02,99.05,797678,0
+STIP.US,D,20230428,000000,99.11,99.21,99.04,99.16,717961,0
+STIP.US,D,20230501,000000,98.53,98.55,98.32,98.37,693408,0
+STIP.US,D,20230502,000000,98.42,98.72,98.41,98.68,988785,0
+STIP.US,D,20230503,000000,98.72,98.9356,98.705,98.92,863795,0
+STIP.US,D,20230504,000000,98.87,99.265,98.87,98.93,1199938,0
+STIP.US,D,20230505,000000,98.95,98.97,98.81,98.89,719979,0
+STIP.US,D,20230508,000000,98.78,98.85,98.76,98.79,560067,0
+STIP.US,D,20230509,000000,98.76,98.78,98.66,98.76,671080,0
+STIP.US,D,20230510,000000,98.82,98.895,98.74,98.79,510681,0
+STIP.US,D,20230511,000000,98.95,98.995,98.8,98.83,647936,0
+STIP.US,D,20230512,000000,98.84,98.86,98.55,98.57,476053,0
+STIP.US,D,20230515,000000,98.59,98.62,98.55,98.62,582206,0
+STIP.US,D,20230516,000000,98.56,98.6099,98.38,98.46,622076,0
+STIP.US,D,20230517,000000,98.48,98.495,98.385,98.48,1005289,0
+STIP.US,D,20230518,000000,98.32,98.35,98.19,98.27,778081,0
+STIP.US,D,20230519,000000,98.21,98.4,98.12,98.18,747430,0
+STIP.US,D,20230522,000000,98.21,98.25,98.07,98.14,689537,0
+STIP.US,D,20230523,000000,98.14,98.275,98.085,98.25,746243,0
+STIP.US,D,20230524,000000,98.32,98.3239,98.04,98.04,913036,0
+STIP.US,D,20230525,000000,97.91,97.97,97.6901,97.7,960250,0
+STIP.US,D,20230526,000000,97.71,97.77,97.61,97.7,954070,0
+STIP.US,D,20230530,000000,97.81,97.94,97.765,97.94,1278036,0
+STIP.US,D,20230531,000000,98,98.07,97.88,98.02,1191349,0
+STIP.US,D,20230601,000000,97.76,97.89,97.73,97.87,575930,0
+STIP.US,D,20230602,000000,97.87,97.87,97.63,97.67,531691,0
+STIP.US,D,20230605,000000,97.66,97.86,97.65,97.78,716382,0
+STIP.US,D,20230606,000000,97.73,97.755,97.64,97.75,674835,0
+STIP.US,D,20230607,000000,97.77,97.8008,97.56,97.62,652418,0
+STIP.US,D,20230608,000000,97.73,97.825,97.73,97.8,555958,0
+STIP.US,D,20230609,000000,97.71,97.745,97.59,97.61,356469,0
+STIP.US,D,20230612,000000,97.64,97.66,97.555,97.65,1369411,0
+STIP.US,D,20230613,000000,97.73,97.77,97.41,97.44,837910,0
+STIP.US,D,20230614,000000,97.6,97.685,97.32,97.46,1114156,0
+STIP.US,D,20230615,000000,97.78,97.84,97.7346,97.82,864657,0
+STIP.US,D,20230616,000000,97.64,97.715,97.5301,97.68,664109,0
+STIP.US,D,20230620,000000,97.67,97.75,97.66,97.7,886404,0
+STIP.US,D,20230621,000000,97.61,97.76,97.58,97.69,1061813,0
+STIP.US,D,20230622,000000,97.63,97.74,97.58,97.6,641541,0
+STIP.US,D,20230623,000000,97.78,97.81,97.625,97.67,482240,0
+STIP.US,D,20230626,000000,97.76,97.77,97.65,97.7,656796,0
+STIP.US,D,20230627,000000,97.74,97.7921,97.54,97.54,569622,0
+STIP.US,D,20230628,000000,97.65,97.73,97.5696,97.68,514496,0
+STIP.US,D,20230629,000000,97.42,97.44,97.35,97.43,876798,0
+STIP.US,D,20230630,000000,97.45,97.6,97.39,97.6,1173391,0
+STIP.US,D,20230703,000000,97.13,97.2,97.01,97.2,466836,0
+STIP.US,D,20230705,000000,97.04,97.05,96.86,96.92,1106327,0
+STIP.US,D,20230706,000000,96.65,96.73,96.4536,96.73,2290460,0
+STIP.US,D,20230707,000000,96.76,96.905,96.75,96.76,953166,0
+STIP.US,D,20230710,000000,96.86,96.935,96.84,96.87,768770,0
+STIP.US,D,20230711,000000,96.89,96.93,96.79,96.82,821165,0
+STIP.US,D,20230712,000000,97.05,97.29,97.05,97.23,796509,0
+STIP.US,D,20230713,000000,97.5,97.57,97.44,97.56,1070749,0
+STIP.US,D,20230714,000000,97.39,97.45,97.22,97.22,847977,0
+STIP.US,D,20230717,000000,97.3,97.37,97.245,97.3,658521,0
+STIP.US,D,20230718,000000,97.4,97.445,97.2627,97.3,1434834,0
+STIP.US,D,20230719,000000,97.38,97.405,97.29,97.35,830362,0
+STIP.US,D,20230720,000000,97.31,97.36,97.18,97.3,832633,0
+STIP.US,D,20230721,000000,97.4,97.445,97.35,97.35,605304,0
+STIP.US,D,20230724,000000,97.43,97.4784,97.38,97.41,780415,0
+STIP.US,D,20230725,000000,97.4,97.465,97.29,97.34,782477,0
+STIP.US,D,20230726,000000,97.32,97.5058,97.305,97.46,519844,0
+STIP.US,D,20230727,000000,97.43,97.47,97.2143,97.25,606073,0
+STIP.US,D,20230728,000000,97.35,97.45,97.325,97.42,783036,0
+STIP.US,D,20230731,000000,97.45,97.555,97.435,97.53,1347578,0
+STIP.US,D,20230801,000000,97.19,97.2462,97.07,97.11,781662,0
+STIP.US,D,20230802,000000,97.11,97.15,96.96,97.09,719649,0
+STIP.US,D,20230803,000000,97.04,97.07,96.9536,96.98,661196,0
+STIP.US,D,20230804,000000,97.21,97.43,97.21,97.4,522520,0
+STIP.US,D,20230807,000000,97.43,97.55,97.4,97.51,422270,0
+STIP.US,D,20230808,000000,97.53,97.575,97.4538,97.5,666287,0
+STIP.US,D,20230809,000000,97.49,97.53,97.42,97.42,882781,0
+STIP.US,D,20230810,000000,97.48,97.5657,97.28,97.28,1107116,0
+STIP.US,D,20230811,000000,97.21,97.32,97.195,97.24,811223,0
+STIP.US,D,20230814,000000,97.17,97.1981,97.1,97.1,684212,0
+STIP.US,D,20230815,000000,97.12,97.24,96.98,97.01,755221,0
+STIP.US,D,20230816,000000,97.03,97.1,96.87,96.88,3506644,0
+STIP.US,D,20230817,000000,97.02,97.0579,96.88,96.96,817651,0
+STIP.US,D,20230818,000000,97.05,97.1356,97.03,97.04,8583212,0
+STIP.US,D,20230821,000000,96.96,96.9863,96.875,96.94,991754,0
+STIP.US,D,20230822,000000,96.94,97.01,96.91,96.95,534971,0
+STIP.US,D,20230823,000000,97.11,97.285,97.095,97.26,818189,0
+STIP.US,D,20230824,000000,97.14,97.255,97.075,97.11,756749,0
+STIP.US,D,20230825,000000,97.08,97.17,96.93,97.08,677444,0
+STIP.US,D,20230828,000000,97.12,97.14,97.04,97.08,560080,0
+STIP.US,D,20230829,000000,97.03,97.37,97.03,97.35,621907,0
+STIP.US,D,20230830,000000,97.43,97.45,97.31,97.34,5364368,0
+STIP.US,D,20230831,000000,97.39,97.4773,97.35,97.45,654423,0
+STIP.US,D,20230901,000000,97.25,97.25,97.05,97.07,375698,0
+STIP.US,D,20230905,000000,97.09,97.12,97,97.06,355696,0
+STIP.US,D,20230906,000000,97.09,97.11,96.885,96.93,697834,0
+STIP.US,D,20230907,000000,97.06,97.14,97.025,97.12,677393,0
+STIP.US,D,20230908,000000,97.23,97.285,97.1548,97.16,623287,0
+STIP.US,D,20230911,000000,97.16,97.24,97.15,97.23,439476,0
+STIP.US,D,20230912,000000,97.21,97.27,97.21,97.22,461326,0
+STIP.US,D,20230913,000000,97.27,97.385,97.26,97.32,607501,0
+STIP.US,D,20230914,000000,97.42,97.435,97.29,97.3,441223,0
+STIP.US,D,20230915,000000,97.23,97.3,97.205,97.24,749470,0
+STIP.US,D,20230918,000000,97.24,97.28,97.21,97.28,595991,0
+STIP.US,D,20230919,000000,97.25,97.3,97.18,97.19,568500,0
+STIP.US,D,20230920,000000,97.26,97.32,97.005,97.03,409115,0
+STIP.US,D,20230921,000000,96.97,97.05,96.955,96.96,684554,0
+STIP.US,D,20230922,000000,97.03,97.14,97.02,97.07,506881,0
+STIP.US,D,20230925,000000,96.99,97.025,96.88,96.88,338797,0
+STIP.US,D,20230926,000000,96.9,96.91,96.75,96.78,861132,0
+STIP.US,D,20230927,000000,96.87,96.9,96.69,96.77,711404,0
+STIP.US,D,20230928,000000,96.81,97.02,96.77,97,775969,0
+STIP.US,D,20230929,000000,97.15,97.2,96.91,96.92,895451,0
+STIP.US,D,20231002,000000,96.66,96.71,96.55,96.57,826605,0
+STIP.US,D,20231003,000000,96.56,96.61,96.32,96.33,753629,0
+STIP.US,D,20231004,000000,96.38,96.46,96.34,96.45,756742,0
+STIP.US,D,20231005,000000,96.57,96.59,96.495,96.53,1030605,0
+STIP.US,D,20231006,000000,96.31,96.445,96.2724,96.41,606607,0
+STIP.US,D,20231009,000000,96.68,96.87,96.68,96.86,744434,0
+STIP.US,D,20231010,000000,96.77,96.895,96.75,96.85,869638,0
+STIP.US,D,20231011,000000,96.88,96.92,96.82,96.89,769039,0
+STIP.US,D,20231012,000000,96.93,96.955,96.805,96.88,775861,0
+STIP.US,D,20231013,000000,97.19,97.21,97.11,97.12,494239,0
+STIP.US,D,20231016,000000,97.11,97.1482,97.075,97.12,499296,0
+STIP.US,D,20231017,000000,96.95,96.9623,96.805,96.85,537176,0
+STIP.US,D,20231018,000000,96.92,96.965,96.7738,96.82,856778,0
+STIP.US,D,20231019,000000,96.77,97.04,96.76,96.98,785880,0
+STIP.US,D,20231020,000000,97.09,97.18,97.0799,97.13,703637,0
+STIP.US,D,20231023,000000,96.99,97.08,96.955,97.08,786226,0
+STIP.US,D,20231024,000000,97.02,97.0351,96.9,96.99,936037,0
+STIP.US,D,20231025,000000,96.97,96.995,96.9,96.93,848481,0
+STIP.US,D,20231026,000000,97,97.17,97,97.14,846010,0
+STIP.US,D,20231027,000000,97.15,97.315,97.15,97.3,498596,0
+STIP.US,D,20231030,000000,97.17,97.25,97.17,97.22,654642,0
+STIP.US,D,20231031,000000,97.21,97.25,97.125,97.13,591051,0
+STIP.US,D,20231101,000000,96.74,97.07,96.74,97.04,697413,0
+STIP.US,D,20231102,000000,97.15,97.207,97.04,97.06,685825,0
+STIP.US,D,20231103,000000,97.36,97.445,97.275,97.36,605360,0
+STIP.US,D,20231106,000000,97.3,97.3,97.175,97.23,575135,0
+STIP.US,D,20231107,000000,97.22,97.285,97.16,97.25,428229,0
+STIP.US,D,20231108,000000,97.17,97.215,97.15,97.19,582126,0
+STIP.US,D,20231109,000000,97.18,97.1995,96.92,96.94,588515,0
+STIP.US,D,20231110,000000,97.04,97.05,96.89,96.92,699020,0
+STIP.US,D,20231113,000000,96.85,97.01,96.8401,97.01,659628,0
+STIP.US,D,20231114,000000,97.31,97.3901,97.29,97.35,833445,0
+STIP.US,D,20231115,000000,97.16,97.175,97.09,97.17,1051509,0
+STIP.US,D,20231116,000000,97.26,97.33,97.2407,97.29,479910,0
+STIP.US,D,20231117,000000,97.34,97.38,97.2739,97.35,493667,0
+STIP.US,D,20231120,000000,97.36,97.47,97.3283,97.47,601151,0
+STIP.US,D,20231121,000000,97.44,97.5,97.365,97.43,720067,0
+STIP.US,D,20231122,000000,97.39,97.44,97.28,97.44,366902,0
+STIP.US,D,20231124,000000,97.35,97.36,97.31,97.32,144790,0
+STIP.US,D,20231127,000000,97.36,97.41,97.325,97.39,823122,0
+STIP.US,D,20231128,000000,97.4,97.725,97.36,97.69,823821,0
+STIP.US,D,20231129,000000,97.83,97.92,97.8,97.89,478005,0
+STIP.US,D,20231130,000000,97.86,97.874,97.73,97.81,825080,0
+STIP.US,D,20231201,000000,97.52,97.845,97.52,97.82,652862,0
+STIP.US,D,20231204,000000,97.64,97.71,97.6,97.66,666400,0
+STIP.US,D,20231205,000000,97.68,97.83,97.675,97.74,957613,0
+STIP.US,D,20231206,000000,97.66,97.68,97.5801,97.65,581688,0
+STIP.US,D,20231207,000000,97.66,97.7388,97.66,97.66,676605,0
+STIP.US,D,20231208,000000,97.5,97.58,97.45,97.58,505177,0
+STIP.US,D,20231211,000000,97.48,97.53,97.42,97.52,795038,0
+STIP.US,D,20231212,000000,97.48,97.52,97.45,97.49,758816,0
+STIP.US,D,20231213,000000,97.52,98.145,97.5,98.12,813981,0
+STIP.US,D,20231214,000000,98.47,98.65,98.47,98.58,1127405,0
+STIP.US,D,20231215,000000,98.41,98.49,98.4,98.48,948886,0
+STIP.US,D,20231218,000000,98.49,98.52,98.41,98.42,575566,0
+STIP.US,D,20231219,000000,98.44,98.52,98.39,98.43,5925641,0
+STIP.US,D,20231220,000000,98.53,98.59,98.48,98.58,548422,0
+STIP.US,D,20231221,000000,98.63,98.665,98.5427,98.62,759131,0
+STIP.US,D,20231222,000000,98.62,98.65,98.51,98.57,906198,0
+STIP.US,D,20231226,000000,98.53,98.59,98.53,98.57,614954,0
+STIP.US,D,20231227,000000,98.6,98.7,98.59,98.68,402922,0
+STIP.US,D,20231228,000000,98.64,98.68,98.54,98.56,466139,0
+STIP.US,D,20231229,000000,98.47,98.645,98.47,98.59,472427,0
+STIP.US,D,20240102,000000,98.46,98.5475,98.45,98.52,473235,0
+STIP.US,D,20240103,000000,98.41,98.59,98.4001,98.57,397016,0
+STIP.US,D,20240104,000000,98.46,98.51,98.42,98.47,525426,0
+STIP.US,D,20240105,000000,98.39,98.58,98.36,98.38,492123,0
+STIP.US,D,20240108,000000,98.35,98.53,98.35,98.43,387540,0
+STIP.US,D,20240109,000000,98.44,98.51,98.42,98.42,515681,0
+STIP.US,D,20240110,000000,98.51,98.53,98.41,98.41,426736,0
+STIP.US,D,20240111,000000,98.61,98.75,98.6,98.74,510843,0
+STIP.US,D,20240112,000000,98.89,99.02,98.89,98.99,436613,0
+STIP.US,D,20240116,000000,98.9,98.96,98.75,98.8,401118,0
+STIP.US,D,20240117,000000,98.6,98.655,98.56,98.56,560076,0
+STIP.US,D,20240118,000000,98.66,98.7377,98.655,98.68,446006,0
+STIP.US,D,20240119,000000,98.65,98.6875,98.596,98.65,356104,0
+STIP.US,D,20240122,000000,98.67,98.74,98.67,98.69,1051259,0
+STIP.US,D,20240123,000000,98.57,98.64,98.5599,98.64,366423,0
+STIP.US,D,20240124,000000,98.74,98.74,98.55,98.55,390101,0
+STIP.US,D,20240125,000000,98.71,98.79,98.68,98.76,481617,0
+STIP.US,D,20240126,000000,98.76,98.79,98.7001,98.74,390985,0
+STIP.US,D,20240129,000000,98.82,98.9,98.8,98.89,432784,0
+STIP.US,D,20240130,000000,98.87,98.91,98.7601,98.82,914023,0
+STIP.US,D,20240131,000000,98.95,99.075,98.85,99.02,682544,0
+STIP.US,D,20240201,000000,99.12,99.24,98.99,99.01,613679,0
+STIP.US,D,20240202,000000,98.64,98.69,98.5,98.57,741818,0
+STIP.US,D,20240205,000000,98.48,98.52,98.3821,98.42,441912,0
+STIP.US,D,20240206,000000,98.53,98.6793,98.53,98.65,413682,0
+STIP.US,D,20240207,000000,98.63,98.72,98.59,98.6,404484,0
+STIP.US,D,20240208,000000,98.6,98.6453,98.57,98.61,464957,0
+STIP.US,D,20240209,000000,98.54,98.615,98.52,98.52,324322,0
+STIP.US,D,20240212,000000,98.58,98.61,98.555,98.57,407991,0
+STIP.US,D,20240213,000000,98.46,98.5,98.36,98.36,1691327,0
+STIP.US,D,20240214,000000,98.51,98.64,98.51,98.56,737359,0
+STIP.US,D,20240215,000000,98.7,98.74,98.67,98.67,501560,0
+STIP.US,D,20240216,000000,98.53,98.62,98.53,98.6,293737,0
+STIP.US,D,20240220,000000,98.69,98.72,98.65,98.65,406488,0
+STIP.US,D,20240221,000000,98.71,98.7279,98.58,98.62,290564,0
+STIP.US,D,20240222,000000,98.56,98.656,98.49,98.54,569741,0
+STIP.US,D,20240223,000000,98.51,98.605,98.5007,98.55,433275,0
+STIP.US,D,20240226,000000,98.56,98.6,98.54,98.6,271413,0
+STIP.US,D,20240227,000000,98.62,98.67,98.59,98.59,347920,0
+STIP.US,D,20240228,000000,98.7,98.77,98.69,98.74,315112,0
+STIP.US,D,20240229,000000,98.82,98.9073,98.795,98.87,2827243,0
+STIP.US,D,20240301,000000,98.92,99.13,98.845,99.09,391464,0
+STIP.US,D,20240304,000000,99.03,99.105,99.01,99.05,375049,0
+STIP.US,D,20240305,000000,99.12,99.22,99.09,99.17,382659,0
+STIP.US,D,20240306,000000,99.25,99.35,99.16,99.18,450402,0
+STIP.US,D,20240307,000000,99.26,99.28,99.21,99.23,361519,0
+STIP.US,D,20240308,000000,99.4,99.43,99.3,99.3,361698,0
+STIP.US,D,20240311,000000,99.29,99.3,99.2,99.2,492595,0
+STIP.US,D,20240312,000000,99.21,99.24,99.15,99.17,362884,0
+STIP.US,D,20240313,000000,99.2,99.23,99.13,99.13,270545,0
+STIP.US,D,20240314,000000,99.1,99.13,98.9741,99,325719,0
+STIP.US,D,20240315,000000,98.99,99.02,98.93,98.93,257495,0
+STIP.US,D,20240318,000000,98.97,98.98,98.93,98.95,494028,0
+STIP.US,D,20240319,000000,99.05,99.11,99.045,99.07,326982,0
+STIP.US,D,20240320,000000,99.08,99.29,99.07,99.28,417059,0
+STIP.US,D,20240321,000000,99.43,99.45,99.32,99.32,370832,0
+STIP.US,D,20240322,000000,99.49,99.52,99.45,99.45,937933,0
+STIP.US,D,20240325,000000,99.49,99.49,99.37,99.37,530777,0
+STIP.US,D,20240326,000000,99.37,99.395,99.335,99.37,366124,0
+STIP.US,D,20240327,000000,99.44,99.52,99.43,99.47,502301,0
+STIP.US,D,20240328,000000,99.41,99.49,99.4099,99.43,387780,0
+STIP.US,D,20240401,000000,99.3,99.3,99.14,99.15,405581,0
+STIP.US,D,20240402,000000,99.16,99.27,99.125,99.26,3259730,0
+STIP.US,D,20240403,000000,99.21,99.33,99.19,99.33,1058588,0
+STIP.US,D,20240404,000000,99.37,99.495,99.32,99.49,331886,0
+STIP.US,D,20240405,000000,99.43,99.49,99.38,99.38,252580,0
+STIP.US,D,20240408,000000,99.33,99.37,99.3,99.34,220179,0
+STIP.US,D,20240409,000000,99.43,99.47,99.38,99.43,429090,0
+STIP.US,D,20240410,000000,99.21,99.24,99.04,99.06,452659,0
+STIP.US,D,20240411,000000,99.17,99.19,99.06,99.12,356116,0
+STIP.US,D,20240412,000000,99.3,99.38,99.28,99.28,300535,0
+STIP.US,D,20240415,000000,99.13,99.27,99.07,99.25,386116,0
+STIP.US,D,20240416,000000,99.21,99.255,99.13,99.13,764769,0
+STIP.US,D,20240417,000000,99.19,99.2899,99.18,99.18,580153,0
+STIP.US,D,20240418,000000,99.24,99.2576,99.16,99.18,339672,0
+STIP.US,D,20240419,000000,99.23,99.32,99.21,99.21,330403,0
+STIP.US,D,20240422,000000,99.22,99.31,99.21,99.21,379437,0
+STIP.US,D,20240423,000000,99.26,99.4,99.24,99.31,745679,0
+STIP.US,D,20240424,000000,99.32,99.33,99.265,99.31,697816,0
+STIP.US,D,20240425,000000,99.19,99.27,99.17,99.17,506014,0
+STIP.US,D,20240426,000000,99.31,99.365,99.2,99.2,279121,0
+STIP.US,D,20240429,000000,99.36,99.4299,99.36,99.38,293463,0
+STIP.US,D,20240430,000000,99.29,99.32,99.18,99.18,323504,0
+STIP.US,D,20240501,000000,98.65,98.8,98.53,98.69,529522,0
+STIP.US,D,20240502,000000,98.71,98.935,98.71,98.91,391384,0
+STIP.US,D,20240503,000000,99.19,99.2934,99.032,99.08,370521,0
+STIP.US,D,20240506,000000,99.09,99.1,99.055,99.07,239416,0
+STIP.US,D,20240507,000000,99.12,99.12,98.99,99.01,475373,0
+STIP.US,D,20240508,000000,98.97,99.04,98.97,99.01,1634518,0
+STIP.US,D,20240509,000000,99.1,99.2,99.1,99.18,1249578,0
+STIP.US,D,20240510,000000,99.18,99.2,99.08,99.08,937708,0
+STIP.US,D,20240513,000000,99.19,99.21,99.1,99.11,499772,0
+STIP.US,D,20240514,000000,99.16,99.195,99.14,99.17,558207,0
+STIP.US,D,20240515,000000,99.32,99.39,99.2399,99.36,588227,0
+STIP.US,D,20240516,000000,99.37,99.37,99.31,99.33,500843,0
+STIP.US,D,20240517,000000,99.35,99.3756,99.32,99.33,346857,0
+STIP.US,D,20240520,000000,99.29,99.35,99.29,99.33,1710661,0
+STIP.US,D,20240521,000000,99.42,99.44,99.4,99.43,1268171,0
+STIP.US,D,20240522,000000,99.34,99.415,99.33,99.36,1507026,0
+STIP.US,D,20240523,000000,99.44,99.4427,99.24,99.25,236620,0
+STIP.US,D,20240524,000000,99.28,99.35,99.2701,99.32,149808,0
+STIP.US,D,20240528,000000,99.44,99.445,99.29,99.31,301494,0
+STIP.US,D,20240529,000000,99.15,99.3088,99.15,99.26,328814,0
+STIP.US,D,20240530,000000,99.37,99.42,99.365,99.39,262908,0
+STIP.US,D,20240531,000000,99.51,99.57,99.4701,99.57,353048,0
+STIP.US,D,20240603,000000,98.93,99.027,98.92,98.99,356378,0
+STIP.US,D,20240604,000000,99.02,99.07,98.99,99.05,392041,0
+STIP.US,D,20240605,000000,99.05,99.16,98.98,99.16,444928,0
+STIP.US,D,20240606,000000,99.12,99.185,99.11,99.16,277317,0
+STIP.US,D,20240607,000000,98.95,98.97,98.85,98.87,353019,0
+STIP.US,D,20240610,000000,98.87,98.89,98.84,98.87,421853,0
+STIP.US,D,20240611,000000,98.89,98.98,98.87,98.94,245476,0
+STIP.US,D,20240612,000000,99.16,99.16,98.91,98.91,268473,0
+STIP.US,D,20240613,000000,99.04,99.17,99.02,99.07,332129,0
+STIP.US,D,20240614,000000,99.08,99.1115,99.04,99.05,215059,0
+STIP.US,D,20240617,000000,99.03,99.0799,99.03,99.06,231805,0
+STIP.US,D,20240618,000000,99.2,99.29,99.19,99.26,211620,0
+STIP.US,D,20240620,000000,99.21,99.35,99.19,99.35,355000,0
+STIP.US,D,20240621,000000,99.41,99.44,99.3,99.31,276442,0
+STIP.US,D,20240624,000000,99.3,99.34,99.28,99.33,295963,0
+STIP.US,D,20240625,000000,99.31,99.36,99.3,99.34,282449,0
+STIP.US,D,20240626,000000,99.27,99.31,99.24,99.28,232315,0
+STIP.US,D,20240627,000000,99.38,99.44,99.38,99.4,245090,0
+STIP.US,D,20240628,000000,99.55,99.57,99.46,99.49,300015,0
+STIP.US,D,20240701,000000,98.99,99.05,98.95,98.99,243970,0
+STIP.US,D,20240702,000000,99.14,99.15,99.05,99.05,947803,0
+STIP.US,D,20240703,000000,99.11,99.235,99.09,99.15,288021,0
+STIP.US,D,20240705,000000,99.34,99.43,99.3,99.39,310388,0
+STIP.US,D,20240708,000000,99.33,99.38,99.31,99.35,226440,0
+STIP.US,D,20240709,000000,99.32,99.35,99.28,99.34,238622,0
+STIP.US,D,20240710,000000,99.34,99.38,99.32,99.34,229427,0
+STIP.US,D,20240711,000000,99.45,99.485,99.4,99.4,225378,0
+STIP.US,D,20240712,000000,99.48,99.52,99.4247,99.52,179063,0
+STIP.US,D,20240715,000000,99.55,99.605,99.515,99.57,216813,0
+STIP.US,D,20240716,000000,99.56,99.62,99.53,99.61,284846,0
+STIP.US,D,20240717,000000,99.58,99.66,99.56,99.64,215869,0
+STIP.US,D,20240718,000000,99.6,99.655,99.52,99.52,250167,0
+STIP.US,D,20240719,000000,99.36,99.545,99.36,99.45,128130,0
+STIP.US,D,20240722,000000,99.39,99.43,99.36,99.4,285911,0
+STIP.US,D,20240723,000000,99.45,99.51,99.44,99.45,130335,0
+STIP.US,D,20240724,000000,99.57,99.6,99.44,99.44,224738,0
+STIP.US,D,20240725,000000,99.5,99.5512,99.47,99.49,192650,0
+STIP.US,D,20240726,000000,99.62,99.66,99.59,99.63,210917,0
+STIP.US,D,20240729,000000,99.67,99.69,99.6219,99.64,174024,0
+STIP.US,D,20240730,000000,99.67,99.71,99.605,99.66,455454,0
+STIP.US,D,20240731,000000,99.78,99.97,99.685,99.94,288290,0
+STIP.US,D,20240801,000000,99.8,99.9099,99.7727,99.82,324888,0
+STIP.US,D,20240802,000000,100.01,100.1,99.89,100.01,314046,0
+STIP.US,D,20240805,000000,100,100.14,99.88,100.04,1156762,0
+STIP.US,D,20240806,000000,100.01,100.01,99.8896,99.9,640958,0
+STIP.US,D,20240807,000000,99.9,99.935,99.83,99.85,375904,0
+STIP.US,D,20240808,000000,99.75,99.83,99.725,99.82,235830,0
+STIP.US,D,20240809,000000,99.92,99.93,99.845,99.87,197935,0
+STIP.US,D,20240812,000000,99.87,100.07,99.861,100.05,295288,0
+STIP.US,D,20240813,000000,100.14,100.15,100.09,100.11,417877,0
+STIP.US,D,20240814,000000,100.15,100.21,100.075,100.09,484792,0
+STIP.US,D,20240815,000000,99.93,99.99,99.9,99.97,286673,0
+STIP.US,D,20240816,000000,100.04,100.06,99.93,99.97,206133,0
+STIP.US,D,20240819,000000,99.95,100.025,99.924,99.93,282076,0
+STIP.US,D,20240820,000000,99.88,100.09,99.88,100.08,340676,0
+STIP.US,D,20240821,000000,100.14,100.23,100.093,100.2,271183,0
+STIP.US,D,20240822,000000,100.08,100.1,100,100.1,208435,0
+STIP.US,D,20240823,000000,100.17,100.4399,100.14,100.4,295471,0
+STIP.US,D,20240826,000000,100.55,100.5501,100.435,100.44,371139,0
+STIP.US,D,20240827,000000,100.4,100.49,100.39,100.46,180999,0
+STIP.US,D,20240828,000000,100.49,100.5,100.44,100.46,215790,0
+STIP.US,D,20240829,000000,100.43,100.47,100.41,100.44,252018,0
+STIP.US,D,20240830,000000,100.42,100.43,100.34,100.37,399470,0
+STIP.US,D,20240903,000000,100.37,100.39,100.285,100.32,383041,0
+STIP.US,D,20240904,000000,100.34,100.44,100.32,100.41,193219,0
+STIP.US,D,20240905,000000,100.48,100.52,100.3862,100.43,451119,0
+STIP.US,D,20240906,000000,100.56,100.66,100.4843,100.55,472207,0
+STIP.US,D,20240909,000000,100.58,100.64,100.5501,100.62,1290317,0
+STIP.US,D,20240910,000000,100.62,100.74,100.62,100.74,258661,0
+STIP.US,D,20240911,000000,100.69,100.875,100.69,100.79,327203,0
+STIP.US,D,20240912,000000,100.79,100.8897,100.78,100.87,1041037,0
+STIP.US,D,20240913,000000,101.11,101.12,101.05,101.08,318278,0
+STIP.US,D,20240916,000000,101.15,101.1999,101.125,101.17,259428,0
+STIP.US,D,20240917,000000,101.14,101.1987,101.11,101.18,243884,0
+STIP.US,D,20240918,000000,101.12,101.34,101.0613,101.11,248613,0
+STIP.US,D,20240919,000000,101.15,101.315,101.15,101.31,455759,0
+STIP.US,D,20240920,000000,101.26,101.3655,101.19,101.34,331484,0
+STIP.US,D,20240923,000000,101.3,101.355,101.23,101.32,425677,0
+STIP.US,D,20240924,000000,101.37,101.52,101.34,101.51,242527,0
+STIP.US,D,20240925,000000,101.46,101.46,101.33,101.33,283304,0
+STIP.US,D,20240926,000000,101.32,101.34,101.22,101.22,350070,0
+STIP.US,D,20240927,000000,101.32,101.43,101.32,101.4,572480,0
+STIP.US,D,20240930,000000,101.3626,101.39,101.25,101.32,306491,0
+STIP.US,D,20241001,000000,101.23,101.42,101.21,101.35,560290,0
+STIP.US,D,20241002,000000,101.25,101.365,101.25,101.34,371848,0
+STIP.US,D,20241003,000000,101.26,101.31,101.22,101.24,826940,0
+STIP.US,D,20241004,000000,101.01,101.044,100.84,100.88,329329,0
+STIP.US,D,20241007,000000,100.77,100.875,100.77,100.85,428892,0
+STIP.US,D,20241008,000000,100.81,100.9,100.7711,100.9,853539,0
+STIP.US,D,20241009,000000,100.78,100.82,100.75,100.82,414207,0
+STIP.US,D,20241010,000000,100.94,101.06,100.92,101.05,359062,0
+STIP.US,D,20241011,000000,101.11,101.1779,101.06,101.14,380184,0
+STIP.US,D,20241014,000000,100.99,101.07,100.97,101.04,170043,0
+STIP.US,D,20241015,000000,101.04,101.0899,100.97,101.01,307012,0
+STIP.US,D,20241016,000000,101.06,101.065,101.02,101.04,483144,0
+STIP.US,D,20241017,000000,100.95,100.98,100.93,100.96,398496,0
+STIP.US,D,20241018,000000,101.08,101.09,101.03,101.04,165770,0
+STIP.US,D,20241021,000000,101,101,100.82,100.83,367895,0
+STIP.US,D,20241022,000000,100.91,100.92,100.865,100.9,628657,0
+STIP.US,D,20241023,000000,100.79,100.81,100.725,100.79,328405,0
+STIP.US,D,20241024,000000,100.82,100.8846,100.77,100.79,285217,0
+STIP.US,D,20241025,000000,100.84,100.8452,100.72,100.73,225458,0
+STIP.US,D,20241028,000000,100.66,100.67,100.545,100.62,533524,0
+STIP.US,D,20241029,000000,100.58,100.72,100.55,100.72,4182486,0
+STIP.US,D,20241030,000000,100.76,100.84,100.6769,100.72,268149,0
+STIP.US,D,20241031,000000,100.68,100.74,100.59,100.73,657462,0
+STIP.US,D,20241101,000000,100.75,100.76,100.45,100.47,470833,0
+STIP.US,D,20241104,000000,100.65,100.67,100.475,100.52,459532,0
+STIP.US,D,20241105,000000,100.49,100.52,100.385,100.49,221818,0
+STIP.US,D,20241106,000000,100.51,100.795,100.49,100.69,1245574,0
+STIP.US,D,20241107,000000,100.78,100.885,100.735,100.85,707981,0
+STIP.US,D,20241108,000000,100.84,100.91,100.8,100.84,727192,0
+STIP.US,D,20241111,000000,100.76,100.76,100.52,100.69,347000,0
+STIP.US,D,20241112,000000,100.65,100.68,100.54,100.57,805810,0
+STIP.US,D,20241113,000000,100.695,100.7,100.5604,100.62,1242191,0
+STIP.US,D,20241114,000000,100.655,100.69,100.49,100.52,352998,0
+STIP.US,D,20241115,000000,100.51,100.67,100.47,100.62,363169,0
+STIP.US,D,20241118,000000,100.66,100.77,100.645,100.74,422021,0
+STIP.US,D,20241119,000000,100.82,100.86,100.77,100.82,346338,0
+STIP.US,D,20241120,000000,100.8,100.93,100.8,100.84,627799,0
+STIP.US,D,20241121,000000,100.87,100.915,100.74,100.77,496570,0
+STIP.US,D,20241122,000000,100.8,100.8459,100.76,100.81,548974,0
+STIP.US,D,20241125,000000,100.9187,100.94,100.8424,100.9,363769,0
+STIP.US,D,20241126,000000,100.9325,100.9325,100.82,100.88,314574,0
+STIP.US,D,20241127,000000,101,101.005,100.935,100.97,1047332,0
+STIP.US,D,20241129,000000,101.07,101.1,101.03,101.08,588708,0
+STIP.US,D,20241202,000000,100.83,101,100.79,100.85,4126422,0
+STIP.US,D,20241203,000000,100.9311,100.9703,100.8735,100.94,262605,0
+STIP.US,D,20241204,000000,100.92,101.06,100.91,101.03,311196,0
+STIP.US,D,20241205,000000,100.935,100.99,100.92,100.96,899997,0
+STIP.US,D,20241206,000000,101.1298,101.13,101,101.04,326127,0
+STIP.US,D,20241209,000000,101.0102,101.025,100.99,100.99,319123,0
+STIP.US,D,20241210,000000,100.96,101.02,100.93,100.98,403971,0
+STIP.US,D,20241211,000000,101.06,101.08,101,101.03,2242382,0
+STIP.US,D,20241212,000000,101.03,101.0502,100.96,100.96,367663,0
+STIP.US,D,20241213,000000,100.98,100.98,100.86,100.87,1325108,0
+STIP.US,D,20241216,000000,100.8999,100.909,100.81,100.81,538649,0
+STIP.US,D,20241217,000000,100.78,100.83,100.76,100.78,312705,0
+STIP.US,D,20241218,000000,100.66,100.71,100.29,100.29,580645,0
+STIP.US,D,20241219,000000,100.4,100.41,100.13,100.24,648012,0
+STIP.US,D,20241220,000000,100.405,100.45,100.3598,100.37,1119484,0
+STIP.US,D,20241223,000000,100.37,100.37,100.29,100.34,507701,0
+STIP.US,D,20241224,000000,100.33,100.41,100.31,100.41,150808,0
+STIP.US,D,20241226,000000,100.35,100.435,100.34,100.4,513644,0
+STIP.US,D,20241227,000000,100.4301,100.46,100.38,100.4,312709,0
+STIP.US,D,20241230,000000,100.52,100.56,100.49,100.53,683398,0
+STIP.US,D,20241231,000000,100.615,100.66,100.55,100.6,790511,0
+STIP.US,D,20250102,000000,100.67,100.715,100.63,100.66,486315,0
+STIP.US,D,20250103,000000,100.68,100.699,100.58,100.59,348230,0
+STIP.US,D,20250106,000000,100.58,100.65,100.5582,100.62,424091,0
+STIP.US,D,20250107,000000,100.64,100.66,100.5599,100.61,454502,0
+STIP.US,D,20250108,000000,100.695,100.77,100.69,100.75,231503,0
+STIP.US,D,20250110,000000,100.75,100.76,100.61,100.63,481669,0
+STIP.US,D,20250113,000000,100.7,100.73,100.655,100.72,630248,0
+STIP.US,D,20250114,000000,100.79,100.82,100.73,100.78,643336,0
+STIP.US,D,20250115,000000,101.04,101.085,100.94,101.08,352981,0
+STIP.US,D,20250116,000000,101.06,101.24,101.06,101.16,1031335,0
+STIP.US,D,20250117,000000,101.15,101.2199,101.14,101.15,542519,0
+STIP.US,D,20250121,000000,101.1,101.125,101.04,101.09,359213,0
+STIP.US,D,20250122,000000,101.1,101.15,101.01,101.04,406958,0
+STIP.US,D,20250123,000000,100.99,101.14,100.99,101.13,471928,0
+STIP.US,D,20250124,000000,101.11,101.21,101.11,101.2,422914,0
+STIP.US,D,20250127,000000,101.35,101.37,101.09,101.3,505891,0
+STIP.US,D,20250128,000000,101.32,101.39,101.2901,101.39,562168,0
+STIP.US,D,20250129,000000,101.3895,101.41,101.22,101.34,298147,0
+STIP.US,D,20250130,000000,101.39,101.435,101.3419,101.41,917815,0
+STIP.US,D,20250131,000000,101.43,101.5,101.375,101.5,2267374,0
+STIP.US,D,20250203,000000,101.76,101.80906,101.5401,101.61,687691,0
+STIP.US,D,20250204,000000,101.4201,101.65,101.42,101.65,573687,0
+STIP.US,D,20250205,000000,101.7,101.7766,101.69,101.76,704275,0
+STIP.US,D,20250206,000000,101.7002,101.715,101.61,101.65,651428,0
+STIP.US,D,20250207,000000,101.51,101.62,101.47,101.56,372136,0
+STIP.US,D,20250210,000000,101.6796,101.7,101.62,101.65,538659,0
+STIP.US,D,20250211,000000,101.65,101.73,101.62,101.7,475267,0
+STIP.US,D,20250212,000000,101.64,101.6462,101.51,101.53,631351,0
+STIP.US,D,20250213,000000,101.64,101.71,101.63,101.66,1156570,0
+STIP.US,D,20250214,000000,101.83,101.85,101.73,101.78,1238724,0
+STIP.US,D,20250218,000000,101.77,101.8,101.72,101.75,1673586,0
+STIP.US,D,20250219,000000,101.77,101.86,101.77,101.86,541628,0
+STIP.US,D,20250220,000000,101.91,101.97,101.88,101.94,741831,0
+STIP.US,D,20250221,000000,101.97,102.06,101.94,102,954935,0
+STIP.US,D,20250224,000000,101.9878,102.1,101.9772,102.09,593345,0
+STIP.US,D,20250225,000000,102.25,102.2968,102.19,102.2,800486,0
+STIP.US,D,20250226,000000,102.24,102.3,102.19,102.27,470900,0
+STIP.US,D,20250227,000000,102.25,102.39,102.2499,102.37,988173,0
+STIP.US,D,20250228,000000,102.555,102.72,102.515,102.72,1031793,0
+STIP.US,D,20250303,000000,102.4682,102.7,102.45,102.7,753838,0
+STIP.US,D,20250304,000000,102.81,102.9,102.625,102.66,609810,0
+STIP.US,D,20250305,000000,102.61,102.66,102.39,102.41,646061,0
+STIP.US,D,20250306,000000,102.3601,102.44,102.2629,102.41,377675,0
+STIP.US,D,20250307,000000,102.5634,102.6,102.3401,102.41,366863,0
+STIP.US,D,20250310,000000,102.56,102.6832,102.5532,102.64,367385,0
+STIP.US,D,20250311,000000,102.6799,102.77,102.56,102.61,583189,0
+STIP.US,D,20250312,000000,102.5306,102.6577,102.53,102.57,715416,0
+STIP.US,D,20250313,000000,102.54,102.635,102.51,102.59,344333,0
+STIP.US,D,20250314,000000,102.58,102.5888,102.44,102.46,500923,0
+STIP.US,D,20250317,000000,102.48,102.53,102.4231,102.43,1029998,0
+STIP.US,D,20250318,000000,102.47,102.535,102.47,102.52,399580,0
+STIP.US,D,20250319,000000,102.4359,102.74,102.405,102.73,633926,0
+STIP.US,D,20250320,000000,102.85,102.855,102.74,102.82,420515,0
+STIP.US,D,20250321,000000,102.94,102.975,102.88,102.89,260665,0
+STIP.US,D,20250324,000000,102.8575,102.86,102.76,102.79,286854,0
+STIP.US,D,20250325,000000,102.845,102.92,102.825,102.91,403478,0
+STIP.US,D,20250326,000000,102.8951,102.96,102.87,102.92,443922,0
+STIP.US,D,20250327,000000,103.05,103.125,103.03,103.11,297149,0
+STIP.US,D,20250328,000000,103.26,103.419,103.255,103.38,704436,0
+STIP.US,D,20250331,000000,103.51,103.61,103.43,103.47,1660290,0
+STIP.US,D,20250401,000000,102.79,102.91,102.7341,102.75,704238,0
+STIP.US,D,20250402,000000,102.86,102.87,102.6201,102.67,464295,0
+STIP.US,D,20250403,000000,103.31,103.4,103.24,103.27,1787256,0
+STIP.US,D,20250404,000000,103.36,103.435,102.94,102.95,1843430,0
+STIP.US,D,20250407,000000,103.01,103.05,102.5803,102.67,2197831,0
+STIP.US,D,20250408,000000,102.73,103.01,102.72,102.81,1954828,0
+STIP.US,D,20250409,000000,102.57,103.06,102.41,102.73,1690647,0
+STIP.US,D,20250410,000000,102.71,102.73,102.31,102.35,1969941,0
+STIP.US,D,20250411,000000,102,102.32,101.665,102.29,1359695,0
+STIP.US,D,20250414,000000,102.52,102.57,102.42,102.5,483663,0
+STIP.US,D,20250415,000000,102.51,102.5999,102.4302,102.45,530911,0
+STIP.US,D,20250416,000000,102.53,102.6081,102.4801,102.57,850015,0
+STIP.US,D,20250417,000000,102.6917,102.8763,102.67,102.84,821504,0
+STIP.US,D,20250421,000000,102.87,102.995,102.715,102.73,801718,0
+STIP.US,D,20250422,000000,102.78,102.9095,102.75,102.88,538923,0
+STIP.US,D,20250423,000000,103.02,103.08,102.78,102.88,492179,0
+STIP.US,D,20250424,000000,103.01,103.15,102.99,103.13,675262,0
+STIP.US,D,20250425,000000,103.19,103.23,103.14,103.22,429894,0
+STIP.US,D,20250428,000000,103.28,103.42,103.28,103.42,689948,0
+STIP.US,D,20250429,000000,103.4004,103.49,103.4,103.42,386767,0
+STIP.US,D,20250430,000000,103.5,103.595,103.49,103.5,2293391,0
+STIP.US,D,20250501,000000,103.09,103.13,102.8001,102.88,751115,0
+STIP.US,D,20250502,000000,102.7824,102.79,102.51,102.54,586252,0
+STIP.US,D,20250505,000000,102.5399,102.55,102.4163,102.54,569100,0
+STIP.US,D,20250506,000000,102.59,102.7,102.5701,102.7,705640,0
+STIP.US,D,20250507,000000,102.69,102.82,102.67,102.72,795334,0
+STIP.US,D,20250508,000000,102.74,102.74,102.56,102.58,730903,0
+STIP.US,D,20250509,000000,102.72,102.795,102.65,102.67,521479,0
+STIP.US,D,20250512,000000,102.21,102.2651,102.01,102.11,645016,0
+STIP.US,D,20250513,000000,102.15,102.19,102.0629,102.19,444579,0
+STIP.US,D,20250514,000000,102.2,102.205,102.1139,102.15,759832,0
+STIP.US,D,20250515,000000,102.26,102.36,102.21,102.34,670321,0
+STIP.US,D,20250516,000000,102.43,102.445,102.35,102.39,397337,0
+STIP.US,D,20250519,000000,102.35,102.49,102.32,102.46,444060,0
+STIP.US,D,20250520,000000,102.4299,102.52,102.379,102.52,6556012,0
+STIP.US,D,20250521,000000,102.45,102.475,102.36,102.38,1496050,0
+STIP.US,D,20250522,000000,102.42,102.4799,102.365,102.43,1172866,0
+STIP.US,D,20250523,000000,102.58,102.6,102.505,102.53,672715,0
+STIP.US,D,20250527,000000,102.55,102.5861,102.5301,102.56,680734,0
+STIP.US,D,20250528,000000,102.52,102.53,102.46,102.48,520239,0
+STIP.US,D,20250529,000000,102.43,102.56,102.4132,102.52,952755,0
+STIP.US,D,20250530,000000,102.58,102.72,102.56,102.71,1282114,0
+STIP.US,D,20250602,000000,102.39,102.41,102.28,102.33,1105654,0
+STIP.US,D,20250603,000000,102.35,102.368,102.21,102.25,900224,0
+STIP.US,D,20250604,000000,102.31,102.3756,102.285,102.36,605487,0
+STIP.US,D,20250605,000000,102.36,102.385,102.18,102.22,648278,0
+STIP.US,D,20250606,000000,102.09,102.115,101.98,102.02,603682,0
+STIP.US,D,20250609,000000,102.0701,102.14,102.055,102.08,688443,0
+STIP.US,D,20250610,000000,102.13,102.1395,102.03,102.09,394490,0
+STIP.US,D,20250611,000000,102.05,102.11,101.98,102.1,523963,0
+STIP.US,D,20250612,000000,102.2,102.21,102.13,102.17,519576,0
+STIP.US,D,20250613,000000,102.24,102.26,102.12,102.22,585787,0
+STIP.US,D,20250616,000000,102.17,102.265,102.16,102.17,411523,0
+STIP.US,D,20250617,000000,102.23,102.39,102.1932,102.39,628736,0
+STIP.US,D,20250618,000000,102.455,102.48,102.38,102.43,461742,0
+STIP.US,D,20250620,000000,102.48,102.61,102.45,102.56,307738,0
+STIP.US,D,20250623,000000,102.66,102.83,102.63,102.63,671559,0
+STIP.US,D,20250624,000000,102.53,102.64,102.52,102.61,424860,0
+STIP.US,D,20250625,000000,102.63,102.69,102.6001,102.67,411990,0
+STIP.US,D,20250626,000000,102.75,102.835,102.745,102.82,699840,0
+STIP.US,D,20250627,000000,102.79,102.88,102.77,102.81,595386,0
+STIP.US,D,20250630,000000,102.89,102.9367,102.84,102.91,739114,0
+STIP.US,D,20250701,000000,102.475,102.52,102.405,102.45,815482,0
+STIP.US,D,20250702,000000,102.46,102.52,102.45,102.48,654689,0
+STIP.US,D,20250703,000000,102.43,102.45,102.37,102.4,782838,0
+STIP.US,D,20250707,000000,102.43,102.51,102.405,102.51,572091,0
+STIP.US,D,20250708,000000,102.4799,102.51,102.46,102.47,468921,0
+STIP.US,D,20250709,000000,102.48,102.585,102.48,102.58,572836,0
+STIP.US,D,20250710,000000,102.57,102.59,102.52,102.58,711275,0
+STIP.US,D,20250711,000000,102.5901,102.66,102.58,102.63,357182,0
+STIP.US,D,20250714,000000,102.685,102.715,102.6453,102.69,371105,0
+STIP.US,D,20250715,000000,102.74,102.75,102.58,102.62,420456,0
+STIP.US,D,20250716,000000,102.62,102.8497,102.62,102.72,5462138,0
+STIP.US,D,20250717,000000,102.89,102.89,102.82,102.85,1007979,0
+STIP.US,D,20250718,000000,103.04,103.05,102.91,102.94,485852,0
+STIP.US,D,20250721,000000,103,103.09,102.99,103.03,612000,0
+STIP.US,D,20250722,000000,103.05,103.1,103.0401,103.07,494793,0
+STIP.US,D,20250723,000000,102.955,102.965,102.8313,102.85,539757,0
+STIP.US,D,20250724,000000,102.78,102.86,102.78,102.84,423348,0
+STIP.US,D,20250725,000000,102.87,102.88,102.8201,102.83,451037,0
+STIP.US,D,20250728,000000,102.83,102.87,102.8207,102.85,396307,0
+STIP.US,D,20250729,000000,102.8917,103.05,102.8917,103.05,374847,0
+STIP.US,D,20250730,000000,102.9779,103.08,102.9,102.9,476067,0
+STIP.US,D,20250731,000000,102.93,102.935,102.79,102.83,613492,0
+STIP.US,D,20250801,000000,102.83,102.93,102.7647,102.92,821297,0
+STIP.US,D,20250804,000000,102.98,103.09,102.94,103.03,560829,0
+STIP.US,D,20250805,000000,103.0299,103.06,102.98,102.99,582338,0
+STIP.US,D,20250806,000000,102.995,103.0578,102.97,102.99,458650,0
+STIP.US,D,20250807,000000,103.01,103.04,102.97,103.04,422005,0
+STIP.US,D,20250808,000000,103.0172,103.07,102.96,103.04,382577,0
+STIP.US,D,20250811,000000,103.055,103.11,103.045,103.06,439528,0
+STIP.US,D,20250812,000000,102.95,103.07,102.95,103.03,596590,0
+STIP.US,D,20250813,000000,103.17,103.2358,103.16,103.19,427531,0
+STIP.US,D,20250814,000000,103.14,103.15,103.095,103.12,294622,0
+STIP.US,D,20250815,000000,103.15,103.1699,103.0301,103.05,327075,0
+STIP.US,D,20250818,000000,103.08,103.08,102.9835,103.02,564141,0
+STIP.US,D,20250819,000000,103.0604,103.1,103.05,103.08,440898,0
+STIP.US,D,20250820,000000,103.105,103.2,103.0946,103.15,295068,0
+STIP.US,D,20250821,000000,103.13,103.165,103.08,103.16,447584,0
+STIP.US,D,20250822,000000,103.21,103.56,103.2,103.56,623020,0
+STIP.US,D,20250825,000000,103.5,103.52,103.4546,103.49,328586,0
+STIP.US,D,20250826,000000,103.57,103.68,103.56,103.66,359578,0
+STIP.US,D,20250827,000000,103.7389,103.8799,103.7105,103.84,363061,0
+STIP.US,D,20250828,000000,103.815,103.84,103.78,103.84,635153,0
+STIP.US,D,20250829,000000,103.9,103.9265,103.86,103.88,793025,0
+STIP.US,D,20250902,000000,103.33,103.39,103.31,103.34,1130777,0
+STIP.US,D,20250903,000000,103.3,103.4253,103.3,103.38,912554,0
+STIP.US,D,20250904,000000,103.385,103.42,103.355,103.41,594722,0
+STIP.US,D,20250905,000000,103.53,103.57,103.51,103.52,579964,0
+STIP.US,D,20250908,000000,103.605,103.617,103.5401,103.59,925427,0
+STIP.US,D,20250909,000000,103.615,103.66,103.52,103.53,517299,0
+STIP.US,D,20250910,000000,103.566,103.5899,103.51,103.53,573970,0
+STIP.US,D,20250911,000000,103.56,103.59,103.49,103.5,866538,0
+STIP.US,D,20250912,000000,103.505,103.53,103.4701,103.48,426973,0
+STIP.US,D,20250915,000000,103.5189,103.5499,103.49,103.49,439790,0
+STIP.US,D,20250916,000000,103.55,103.61,103.5435,103.59,1779455,0
+STIP.US,D,20250917,000000,103.57,103.7397,103.5145,103.54,647811,0
+STIP.US,D,20250918,000000,103.5,103.5545,103.455,103.49,585470,0
+STIP.US,D,20250919,000000,103.49,103.51,103.43,103.48,369809,0
+STIP.US,D,20250922,000000,103.45,103.4599,103.38,103.39,1030239,0
+STIP.US,D,20250923,000000,103.41,103.48,103.39,103.47,712235,0
+STIP.US,D,20250924,000000,103.47,103.48,103.41,103.41,421827,0
+STIP.US,D,20250925,000000,103.34,103.35,103.255,103.3,401980,0
+STIP.US,D,20250926,000000,103.3335,103.375,103.305,103.35,769900,0
+STIP.US,D,20250929,000000,103.35,103.37,103.32,103.34,1675480,0
+STIP.US,D,20250930,000000,103.3401,103.41,103.33,103.36,406595,0
+STIP.US,D,20251001,000000,103.265,103.28,103.2,103.24,631540,0
+STIP.US,D,20251002,000000,103.21,103.24,103.18,103.19,510064,0
+STIP.US,D,20251003,000000,103.23,103.23,103.15,103.15,833768,0
+STIP.US,D,20251006,000000,103.1641,103.19,103.15,103.17,365134,0
+STIP.US,D,20251007,000000,103.1889,103.27,103.17,103.27,408232,0
+STIP.US,D,20251008,000000,103.3001,103.31,103.2444,103.26,351293,0
+STIP.US,D,20251009,000000,103.26,103.2799,103.19,103.2,1880785,0
+STIP.US,D,20251010,000000,103.3059,103.3803,103.27,103.32,604743,0
+STIP.US,D,20251013,000000,103.375,103.47,103.36,103.47,353107,0
+STIP.US,D,20251014,000000,103.4,103.44,103.37,103.43,610964,0
+STIP.US,D,20251015,000000,103.45,103.46,103.3501,103.38,434852,0
+STIP.US,D,20251016,000000,103.37,103.52,103.3635,103.5,946670,0
+STIP.US,D,20251017,000000,103.52,103.53,103.43,103.45,629693,0
+STIP.US,D,20251020,000000,103.44,103.45,103.405,103.45,482851,0
+STIP.US,D,20251021,000000,103.5,103.56,103.5,103.53,502822,0
+STIP.US,D,20251022,000000,103.545,103.61,103.53,103.6,499431,0
+STIP.US,D,20251023,000000,103.6,103.61,103.52,103.54,475161,0
+STIP.US,D,20251024,000000,103.485,103.52,103.445,103.51,349863,0
+STIP.US,D,20251027,000000,103.47,103.47,103.41,103.42,633738,0
+STIP.US,D,20251028,000000,103.39,103.43,103.38,103.39,1033068,0
+STIP.US,D,20251029,000000,103.36,103.3986,103.11,103.13,722821,0
+STIP.US,D,20251030,000000,103.065,103.1497,103.06,103.12,652938,0
+STIP.US,D,20251031,000000,103.18,103.24,103.1601,103.22,928373,0
+STIP.US,D,20251103,000000,102.83,102.93,102.81,102.85,716429,0
+STIP.US,D,20251104,000000,102.87,102.91,102.85,102.86,628213,0
+STIP.US,D,20251105,000000,102.85,102.85,102.72,102.72,389404,0
+STIP.US,D,20251106,000000,102.82,102.8599,102.79,102.81,1900199,0
+STIP.US,D,20251107,000000,102.78,102.89,102.77,102.88,519422,0
+STIP.US,D,20251110,000000,102.865,102.89,102.82,102.86,586638,0
+STIP.US,D,20251111,000000,102.96,103.045,102.915,103.045,432536,0
+STIP.US,D,20251112,000000,102.98,102.98,102.8906,102.9,398433,0
+STIP.US,D,20251113,000000,102.86,102.91,102.85,102.88,625074,0
+STIP.US,D,20251114,000000,102.9634,102.98,102.835,102.87,525045,0
+STIP.US,D,20251117,000000,102.885,102.895,102.84,102.84,968626,0
+STIP.US,D,20251118,000000,102.9042,102.9365,102.83,102.88,7361982,0
+STIP.US,D,20251119,000000,102.91,102.91,102.82,102.83,1019358,0
+STIP.US,D,20251120,000000,102.9116,102.9481,102.86,102.9,1795125,0
+STIP.US,D,20251121,000000,103,103.02,102.94,103,1152360,0
+STIP.US,D,20251124,000000,103.01,103.02,102.952,102.99,737728,0
+STIP.US,D,20251125,000000,102.94,103.07,102.9301,103.06,740074,0
+STIP.US,D,20251126,000000,103.05,103.125,103.015,103.11,830064,0
+STIP.US,D,20251128,000000,103.17,103.18,103.08,103.08,438873,0
+STIP.US,D,20251201,000000,102.68,102.7,102.63,102.66,613607,0
+STIP.US,D,20251202,000000,102.67,102.7,102.655,102.68,887620,0
+STIP.US,D,20251203,000000,102.73,102.76,102.7034,102.75,602263,0
+STIP.US,D,20251204,000000,102.725,102.74,102.6907,102.74,558516,0
+STIP.US,D,20251205,000000,102.77,102.7799,102.7001,102.72,1805217,0
+STIP.US,D,20251208,000000,102.69,102.69,102.59,102.6,840721,0
+STIP.US,D,20251209,000000,102.605,102.62,102.5,102.51,464116,0
+STIP.US,D,20251210,000000,102.46,102.675,102.4438,102.67,990888,0
+STIP.US,D,20251211,000000,102.7201,102.74,102.6404,102.67,600459,0
+STIP.US,D,20251212,000000,102.65,102.67,102.63,102.64,474739,0
+STIP.US,D,20251215,000000,102.71,102.72,102.62,102.62,378957,0
+STIP.US,D,20251216,000000,102.59,102.6498,102.57,102.58,516435,0
+STIP.US,D,20251217,000000,102.58,102.66,102.571,102.66,500841,0
+STIP.US,D,20251218,000000,102.605,102.68,102.535,102.68,645151,0
+STIP.US,D,20251219,000000,102.34,102.35,102.29,102.32,947124,0
+STIP.US,D,20251222,000000,102.3,102.31,102.25,102.27,566291,0
+STIP.US,D,20251223,000000,102.19,102.29,102.17,102.22,795680,0
+STIP.US,D,20251224,000000,102.295,102.315,102.28,102.31,308395,0
+STIP.US,D,20251226,000000,102.39,102.4,102.3319,102.37,454731,0
+STIP.US,D,20251229,000000,102.395,102.42,102.39,102.41,719390,0
+STIP.US,D,20251230,000000,102.41,102.46,102.4,102.44,1155081,0
+STIP.US,D,20251231,000000,102.35,102.43,102.34,102.39,2098769,0
+STIP.US,D,20260102,000000,102.395,102.4,102.35,102.38,716901,0
+STIP.US,D,20260105,000000,102.42,102.5,102.415,102.5,620532,0
+STIP.US,D,20260106,000000,102.505,102.518,102.4432,102.49,2126471,0
+STIP.US,D,20260107,000000,102.53,102.5558,102.5,102.52,1121745,0
+STIP.US,D,20260108,000000,102.5,102.52,102.4801,102.49,680512,0
+STIP.US,D,20260109,000000,102.51,102.535,102.47,102.49,1005098,0
+STIP.US,D,20260112,000000,102.51,102.54,102.5,102.52,763142,0
+STIP.US,D,20260113,000000,102.545,102.5799,102.52,102.56,523042,0
+STIP.US,D,20260114,000000,102.595,102.64,102.55,102.55,1333714,0
+STIP.US,D,20260115,000000,102.53,102.54,102.44,102.45,1150023,0
+STIP.US,D,20260116,000000,102.49,102.505,102.4,102.41,1119342,0
+STIP.US,D,20260120,000000,102.41,102.44,102.38,102.38,917394,0
+STIP.US,D,20260121,000000,102.43,102.5,102.4,102.49,2503023,0
+STIP.US,D,20260122,000000,102.45,102.4785,102.42,102.44,867196,0
+STIP.US,D,20260123,000000,102.445,102.55,102.4342,102.54,1635817,0
+STIP.US,D,20260126,000000,102.5417,102.59,102.53,102.57,715200,0
+STIP.US,D,20260127,000000,102.61,102.67,102.6,102.65,1227527,0
+STIP.US,D,20260128,000000,102.71,102.74,102.6435,102.74,620822,0
+STIP.US,D,20260129,000000,102.84,102.9199,102.835,102.87,5580746,0
+STIP.US,D,20260130,000000,102.88,102.96,102.8766,102.95,1404085,0
+STIP.US,D,20260202,000000,102.84,102.8552,102.72,102.77,1389522,0
+STIP.US,D,20260203,000000,102.765,102.84,102.7628,102.83,5985490,0
+STIP.US,D,20260204,000000,102.76,102.81,102.745,102.76,808721,0
+STIP.US,D,20260205,000000,102.83,102.87,102.8,102.85,704175,0
+STIP.US,D,20260206,000000,102.8773,102.92,102.83,102.9,5747332,0
+STIP.US,D,20260209,000000,102.925,102.98,102.91,102.98,1357989,0
+STIP.US,D,20260210,000000,103,103.045,102.96,102.97,438434,0
+STIP.US,D,20260211,000000,102.91,102.9557,102.87,102.87,758373,0
+STIP.US,D,20260212,000000,102.9,102.995,102.89,102.99,1079448,0
+STIP.US,D,20260213,000000,103.01,103.03,102.96,103.01,553213,0
+STIP.US,D,20260217,000000,102.95,102.96,102.88,102.9,471007,0
+STIP.US,D,20260218,000000,102.9101,102.95,102.89,102.91,594908,0
diff --git a/daily/us/nyse etfs/2/stot.us.txt b/daily/us/nyse etfs/2/stot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b512c3e8bf3f67406172771aa5d3aca1fcf0ad7
--- /dev/null
+++ b/daily/us/nyse etfs/2/stot.us.txt	
@@ -0,0 +1,2476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STOT.US,D,20160415,000000,45.3157,45.3197,45.3048,45.3197,7190.7388678906,0
+STOT.US,D,20160418,000000,45.3775,45.3775,45.3535,45.3535,1325.0327698725,0
+STOT.US,D,20160419,000000,45.3575,45.3575,45.3357,45.3357,202.92389652332,0
+STOT.US,D,20160420,000000,45.3675,45.3675,45.3387,45.3387,5180.5868038155,0
+STOT.US,D,20160421,000000,45.3297,45.3297,45.3297,45.3297,1551.0618625346,0
+STOT.US,D,20160422,000000,45.3485,45.3485,45.3485,45.3485,437.99415289191,0
+STOT.US,D,20160425,000000,45.3485,45.3485,45.3485,45.3485,0,0
+STOT.US,D,20160426,000000,45.272,45.272,45.272,45.272,1107.0402671718,0
+STOT.US,D,20160427,000000,45.272,45.272,45.272,45.272,0,0
+STOT.US,D,20160428,000000,45.272,45.272,45.272,45.272,0,0
+STOT.US,D,20160429,000000,45.272,45.272,45.272,45.272,0,0
+STOT.US,D,20160502,000000,45.3964,45.3964,45.3964,45.3964,2209.0576656177,0
+STOT.US,D,20160503,000000,45.4232,45.4482,45.4053,45.4053,11390.861696426,0
+STOT.US,D,20160504,000000,45.3904,45.3984,45.3864,45.3874,12272.87744468,0
+STOT.US,D,20160505,000000,45.3924,45.3964,45.3924,45.3964,452.05818532422,0
+STOT.US,D,20160506,000000,45.3964,45.3964,45.3964,45.3964,0,0
+STOT.US,D,20160509,000000,45.4232,45.4232,45.4232,45.4232,100.45737451649,0
+STOT.US,D,20160510,000000,45.4232,45.4232,45.4232,45.4232,0,0
+STOT.US,D,20160511,000000,45.4232,45.4232,45.4232,45.4232,0,0
+STOT.US,D,20160512,000000,45.4232,45.4232,45.4232,45.4232,0,0
+STOT.US,D,20160513,000000,45.466,45.466,45.4053,45.4053,1360.1928509533,0
+STOT.US,D,20160516,000000,45.4232,45.4232,45.4232,45.4232,2209.0576656177,0
+STOT.US,D,20160517,000000,45.4232,45.4232,45.4232,45.4232,0,0
+STOT.US,D,20160518,000000,45.3485,45.3485,45.263,45.2858,3123.2197737178,0
+STOT.US,D,20160519,000000,45.2858,45.2858,45.2858,45.2858,0,0
+STOT.US,D,20160520,000000,45.3485,45.3485,45.3485,45.3485,125.57171814562,0
+STOT.US,D,20160523,000000,45.263,45.2918,45.263,45.2918,452.05818532422,0
+STOT.US,D,20160524,000000,45.2918,45.2918,45.2918,45.2918,0,0
+STOT.US,D,20160525,000000,45.3387,45.3387,45.3217,45.3217,899.09350192261,0
+STOT.US,D,20160526,000000,45.3485,45.3785,45.3485,45.3785,2536.5487065414,0
+STOT.US,D,20160527,000000,45.3785,45.3785,45.3785,45.3785,0,0
+STOT.US,D,20160531,000000,45.4043,45.4053,45.4043,45.4053,1212.5205104141,0
+STOT.US,D,20160601,000000,45.4053,45.4053,45.4053,45.4053,0,0
+STOT.US,D,20160602,000000,45.4292,45.4292,45.4292,45.4292,201.91932277815,0
+STOT.US,D,20160603,000000,45.4999,45.4999,45.4522,45.4522,259.18002625255,0
+STOT.US,D,20160606,000000,45.4522,45.4522,45.4522,45.4522,0,0
+STOT.US,D,20160607,000000,45.4522,45.4522,45.4522,45.4522,0,0
+STOT.US,D,20160608,000000,45.4522,45.4522,45.4522,45.4522,0,0
+STOT.US,D,20160609,000000,45.4522,45.4522,45.4522,45.4522,0,0
+STOT.US,D,20160610,000000,45.5079,45.5277,45.481,45.5247,8452.4834918177,0
+STOT.US,D,20160613,000000,45.5079,45.5079,45.5079,45.5079,0,0
+STOT.US,D,20160614,000000,45.5915,45.5915,45.5557,45.5557,1656.542105777,0
+STOT.US,D,20160615,000000,45.5557,45.5557,45.5557,45.5557,0,0
+STOT.US,D,20160616,000000,45.5557,45.5557,45.5557,45.5557,0,0
+STOT.US,D,20160617,000000,45.5626,45.5626,45.5537,45.5626,656.99122933786,0
+STOT.US,D,20160620,000000,45.5457,45.5457,45.5457,45.5457,100.45737451649,0
+STOT.US,D,20160621,000000,45.471,45.5277,45.471,45.5277,340.55049961091,0
+STOT.US,D,20160622,000000,45.5277,45.5277,45.5277,45.5277,0,0
+STOT.US,D,20160623,000000,45.5277,45.5277,45.5277,45.5277,0,0
+STOT.US,D,20160624,000000,45.5277,45.5277,45.5277,45.5277,0,0
+STOT.US,D,20160627,000000,45.5277,45.5277,45.5277,45.5277,0,0
+STOT.US,D,20160628,000000,45.5277,45.5277,45.5277,45.5277,0,0
+STOT.US,D,20160629,000000,45.6024,45.6891,45.6024,45.6891,1422.4764231535,0
+STOT.US,D,20160630,000000,45.6891,45.6891,45.6891,45.6891,0,0
+STOT.US,D,20160701,000000,45.7289,45.7458,45.7289,45.7458,1102.0173984459,0
+STOT.US,D,20160705,000000,45.7458,45.7458,45.7458,45.7458,0,0
+STOT.US,D,20160706,000000,45.7816,45.7816,45.7816,45.7816,269.2257637042,0
+STOT.US,D,20160707,000000,45.8016,45.8016,45.8016,45.8016,114.5214069488,0
+STOT.US,D,20160708,000000,45.7816,45.8174,45.7627,45.8174,4787.798469456,0
+STOT.US,D,20160711,000000,45.7816,45.7816,45.7607,45.7607,2641.0243760386,0
+STOT.US,D,20160712,000000,45.697,45.7557,45.697,45.7557,947.31304169053,0
+STOT.US,D,20160713,000000,45.7557,45.7557,45.7557,45.7557,0,0
+STOT.US,D,20160714,000000,45.6831,45.6831,45.6831,45.6831,0,0
+STOT.US,D,20160715,000000,45.7716,45.7716,45.7716,45.7716,1582.2036486348,0
+STOT.US,D,20160718,000000,45.8184,45.8184,45.7916,45.7916,792.60868493513,0
+STOT.US,D,20160719,000000,45.7916,45.7916,45.7916,45.7916,0,0
+STOT.US,D,20160720,000000,45.8016,45.8016,45.8016,45.8016,733.3388339704,0
+STOT.US,D,20160721,000000,45.8016,45.8016,45.8016,45.8016,0,0
+STOT.US,D,20160722,000000,45.8016,45.8016,45.8016,45.8016,0,0
+STOT.US,D,20160725,000000,45.8016,45.8016,45.8016,45.8016,0,0
+STOT.US,D,20160726,000000,45.8016,45.8016,45.8016,45.8016,0,0
+STOT.US,D,20160727,000000,45.8016,45.8374,45.7667,45.8374,1347.1333922662,0
+STOT.US,D,20160728,000000,45.8374,45.8374,45.8374,45.8374,0,0
+STOT.US,D,20160729,000000,45.8354,45.8354,45.8354,45.8354,202.92389652332,0
+STOT.US,D,20160801,000000,45.8354,45.8354,45.8354,45.8354,0,0
+STOT.US,D,20160802,000000,45.8354,45.8354,45.8354,45.8354,0,0
+STOT.US,D,20160803,000000,45.912,45.912,45.912,45.912,253.15258378156,0
+STOT.US,D,20160804,000000,45.912,45.912,45.912,45.912,0,0
+STOT.US,D,20160805,000000,45.912,45.912,45.912,45.912,0,0
+STOT.US,D,20160808,000000,45.8851,45.8851,45.8851,45.8851,337.53677837542,0
+STOT.US,D,20160809,000000,45.8851,45.8851,45.8851,45.8851,0,0
+STOT.US,D,20160810,000000,45.8851,45.8851,45.8851,45.8851,0,0
+STOT.US,D,20160811,000000,45.9399,45.9399,45.8851,45.8851,275.25320617519,0
+STOT.US,D,20160812,000000,45.9906,45.9906,45.9827,45.9827,202.92389652332,0
+STOT.US,D,20160815,000000,45.9399,45.9399,45.921,45.9309,1658.5512532673,0
+STOT.US,D,20160816,000000,45.9309,45.9309,45.9309,45.9309,0,0
+STOT.US,D,20160817,000000,45.921,45.921,45.8573,45.8573,337.53677837542,0
+STOT.US,D,20160818,000000,45.8573,45.8573,45.8573,45.8573,0,0
+STOT.US,D,20160819,000000,45.8573,45.8573,45.8573,45.8573,0,0
+STOT.US,D,20160822,000000,45.8573,45.8692,45.8573,45.8692,657.99580308303,0
+STOT.US,D,20160823,000000,45.8643,45.8643,45.8503,45.8503,1180.3741505688,0
+STOT.US,D,20160824,000000,45.8672,45.9916,45.8593,45.9916,1802.2052988259,0
+STOT.US,D,20160825,000000,45.9896,45.9916,45.9827,45.9916,1100.0082509556,0
+STOT.US,D,20160826,000000,45.9916,45.9916,45.9916,45.9916,0,0
+STOT.US,D,20160829,000000,45.9827,45.9916,45.9429,45.9916,3571.2596640613,0
+STOT.US,D,20160830,000000,45.9916,45.9916,45.9916,45.9916,350.59623706256,0
+STOT.US,D,20160831,000000,45.9916,46.0006,45.9827,45.9827,3791.2613142524,0
+STOT.US,D,20160901,000000,45.9817,45.9817,45.9817,45.9817,0,0
+STOT.US,D,20160902,000000,45.9708,45.9876,45.9399,45.9399,1087.9533660136,0
+STOT.US,D,20160906,000000,45.9399,45.9399,45.9399,45.9399,0,0
+STOT.US,D,20160907,000000,46.0444,46.0444,46.0444,46.0444,649.95921312171,0
+STOT.US,D,20160908,000000,46.0444,46.0444,46.0444,46.0444,0,0
+STOT.US,D,20160909,000000,45.9618,45.9708,45.9498,45.9708,2083.4859474721,0
+STOT.US,D,20160912,000000,45.9876,46.0056,45.9876,46.0056,438.99872663707,0
+STOT.US,D,20160913,000000,46.0056,46.0056,46.0056,46.0056,0,0
+STOT.US,D,20160914,000000,45.9708,45.9738,45.9708,45.9738,1309.9641636951,0
+STOT.US,D,20160915,000000,46.0056,46.0056,46.0056,46.0056,336.53220463025,0
+STOT.US,D,20160916,000000,45.9708,45.9778,45.8761,45.9778,3423.5873235221,0
+STOT.US,D,20160919,000000,45.9778,45.9778,45.9778,45.9778,0,0
+STOT.US,D,20160920,000000,46.0155,46.0155,45.9309,45.9309,1097.9991034653,0
+STOT.US,D,20160921,000000,45.9708,45.9778,45.9658,45.9658,977.45025404547,0
+STOT.US,D,20160922,000000,45.9658,45.9658,45.9658,45.9658,0,0
+STOT.US,D,20160923,000000,45.9956,46.0793,45.9001,46.0793,1626.404893422,0
+STOT.US,D,20160926,000000,46.126,46.126,46.0703,46.0703,764.48062007051,0
+STOT.US,D,20160927,000000,46.0703,46.0703,46.0703,46.0703,0,0
+STOT.US,D,20160928,000000,46.0703,46.0703,46.0703,46.0703,0,0
+STOT.US,D,20160929,000000,46.0882,46.0882,46.0106,46.0375,1972.9828355039,0
+STOT.US,D,20160930,000000,46.0663,46.0663,46.0663,46.0663,116.53055443913,0
+STOT.US,D,20161003,000000,46.0553,46.0633,46.0553,46.0553,6981.7875288963,0
+STOT.US,D,20161004,000000,45.9966,45.9966,45.9966,45.9966,47278.254168697,0
+STOT.US,D,20161005,000000,45.9966,45.9966,45.9966,45.9966,0,0
+STOT.US,D,20161006,000000,45.9528,45.9886,45.9528,45.9886,680.09642547666,0
+STOT.US,D,20161007,000000,45.9886,45.9886,45.9886,45.9886,0,0
+STOT.US,D,20161010,000000,46.0265,46.0265,46.0265,46.0265,1095.9899559749,0
+STOT.US,D,20161011,000000,46.0016,46.0205,45.922,45.922,4291.5390393446,0
+STOT.US,D,20161012,000000,45.9329,45.9329,45.9329,45.9329,315.43615598179,0
+STOT.US,D,20161013,000000,45.909,45.909,45.909,45.909,0,0
+STOT.US,D,20161014,000000,45.909,45.909,45.909,45.909,0,0
+STOT.US,D,20161017,000000,46.0813,46.0892,45.9956,45.9956,4073.5465366438,0
+STOT.US,D,20161018,000000,45.9588,46.128,45.9588,46.128,1307.9550162047,0
+STOT.US,D,20161019,000000,46.1081,46.1081,46.0663,46.0992,2016.179506546,0
+STOT.US,D,20161020,000000,45.9976,45.9976,45.9976,45.9976,282.28522239134,0
+STOT.US,D,20161021,000000,46.0992,46.0992,46.0813,46.0813,5625.6129729236,0
+STOT.US,D,20161024,000000,46.136,46.138,45.9946,46.0922,6242.4212524549,0
+STOT.US,D,20161025,000000,46.0922,46.0922,46.0922,46.0922,0,0
+STOT.US,D,20161026,000000,46.0633,46.0713,46.0533,46.0533,2515.452657893,0
+STOT.US,D,20161027,000000,45.909,45.909,45.909,45.909,442856.28981851,0
+STOT.US,D,20161028,000000,45.918,45.9718,45.918,45.9718,11957.441288698,0
+STOT.US,D,20161031,000000,46.0066,46.0813,46.0066,46.0813,6011.3692910669,0
+STOT.US,D,20161101,000000,46.0454,46.0783,46.0454,46.0673,994.52800771328,0
+STOT.US,D,20161102,000000,46.0673,46.0673,46.0673,46.0673,0,0
+STOT.US,D,20161103,000000,46.0673,46.0673,46.0673,46.0673,0,0
+STOT.US,D,20161104,000000,46.118,46.118,46.118,46.118,1034.7109575199,0
+STOT.US,D,20161107,000000,46.0633,46.138,46.0633,46.138,605.75796833445,0
+STOT.US,D,20161108,000000,46.0713,46.0713,46.0713,46.0713,871.97001080316,0
+STOT.US,D,20161109,000000,46.0713,46.0713,45.8493,45.8493,1211.5159366689,0
+STOT.US,D,20161110,000000,45.9718,45.9886,45.921,45.9886,3033.8127103981,0
+STOT.US,D,20161111,000000,45.8623,45.9259,45.8623,45.8712,378.72430192718,0
+STOT.US,D,20161114,000000,45.8712,45.8712,45.8712,45.8712,0,0
+STOT.US,D,20161115,000000,45.6771,45.7259,45.5964,45.6671,39669.612622818,0
+STOT.US,D,20161116,000000,45.7189,45.7328,45.6881,45.7328,4565.7876717746,0
+STOT.US,D,20161117,000000,45.6921,45.7159,45.6144,45.6144,3866.6043451398,0
+STOT.US,D,20161118,000000,45.6881,45.6881,45.6432,45.6432,1114.0722833879,0
+STOT.US,D,20161121,000000,45.6512,45.6512,45.5119,45.5596,7388.639895688,0
+STOT.US,D,20161122,000000,45.6512,45.6512,45.5307,45.6124,19250.646678595,0
+STOT.US,D,20161123,000000,45.5686,45.5785,45.4999,45.5208,12816.351840814,0
+STOT.US,D,20161125,000000,45.5208,45.5208,45.5208,45.5208,0,0
+STOT.US,D,20161128,000000,45.6244,45.6432,45.5825,45.5905,34673.867388112,0
+STOT.US,D,20161129,000000,45.6244,45.6881,45.5696,45.6881,16663.869284796,0
+STOT.US,D,20161130,000000,45.6432,45.6612,45.6432,45.6612,15705.505931909,0
+STOT.US,D,20161201,000000,45.5149,45.6044,45.4312,45.5417,4545.6961968713,0
+STOT.US,D,20161202,000000,45.6691,45.6691,45.6691,45.6691,16073.179922639,0
+STOT.US,D,20161205,000000,45.486,45.6771,45.4561,45.6771,14163.485233081,0
+STOT.US,D,20161206,000000,45.6771,45.6771,45.6104,45.6522,44819.057640533,0
+STOT.US,D,20161207,000000,45.6871,45.7049,45.6274,45.6771,65814.64891448,0
+STOT.US,D,20161208,000000,45.6871,45.695,45.6004,45.695,7436.859435456,0
+STOT.US,D,20161209,000000,45.7149,45.7149,45.5109,45.6771,120544.83112481,0
+STOT.US,D,20161212,000000,45.6144,45.6422,45.4919,45.6234,7918.05025939,0
+STOT.US,D,20161213,000000,45.6323,45.6422,45.5317,45.6422,5591.457465588,0
+STOT.US,D,20161214,000000,45.5139,45.5387,45.4053,45.4053,1334.073933579,0
+STOT.US,D,20161215,000000,45.5676,45.5676,45.3864,45.5297,45954.22597257,0
+STOT.US,D,20161216,000000,45.5198,45.5317,45.4939,45.5317,6741.6944038018,0
+STOT.US,D,20161219,000000,45.5297,45.5297,45.5188,45.5297,32956.04628388,0
+STOT.US,D,20161220,000000,45.5297,45.5377,45.4103,45.5109,4863.1415003434,0
+STOT.US,D,20161221,000000,45.5586,45.5676,45.487,45.5676,8258.6007590009,0
+STOT.US,D,20161222,000000,45.5029,45.5387,45.4312,45.5387,50788.234834303,0
+STOT.US,D,20161223,000000,45.5586,45.5775,45.477,45.5775,13334.71189332,0
+STOT.US,D,20161227,000000,45.5169,45.5188,45.4023,45.483,29543.509271556,0
+STOT.US,D,20161228,000000,45.3485,45.4143,45.3078,45.4143,10132.130793733,0
+STOT.US,D,20161229,000000,45.4143,45.5397,45.4143,45.486,58502.356623424,0
+STOT.US,D,20161230,000000,45.467,45.486,45.4014,45.486,89256.377257904,0
+STOT.US,D,20170103,000000,45.3585,45.486,45.3585,45.486,4323.6853991899,0
+STOT.US,D,20170104,000000,45.5188,45.5188,45.5119,45.5119,330.50476215926,0
+STOT.US,D,20170105,000000,45.5686,45.5686,45.5208,45.5307,1927.7770169715,0
+STOT.US,D,20170106,000000,45.467,45.4949,45.4322,45.4432,931.23986176789,0
+STOT.US,D,20170109,000000,45.48,45.5885,45.4322,45.5885,32095.126584275,0
+STOT.US,D,20170110,000000,45.5586,45.5785,45.5586,45.5785,24937.538649975,0
+STOT.US,D,20170111,000000,45.5765,45.5765,45.5765,45.5765,100.45737451649,0
+STOT.US,D,20170112,000000,45.6144,45.6244,45.5586,45.6054,3402.4912748736,0
+STOT.US,D,20170113,000000,45.5079,45.5227,45.4989,45.5039,1164.3009706462,0
+STOT.US,D,20170117,000000,45.6781,45.6781,45.5925,45.6462,2421.0227258475,0
+STOT.US,D,20170118,000000,45.5885,45.5885,45.5169,45.5397,5208.7148686802,0
+STOT.US,D,20170119,000000,45.5159,45.5497,45.5159,45.5277,869.96086331283,0
+STOT.US,D,20170120,000000,45.486,45.4949,45.477,45.477,1180.3741505688,0
+STOT.US,D,20170123,000000,45.476,45.6054,45.476,45.5257,1814.2601837679,0
+STOT.US,D,20170124,000000,45.5019,45.5586,45.5019,45.5208,3192.5353621341,0
+STOT.US,D,20170125,000000,45.467,45.476,45.3217,45.464,6642.2416030305,0
+STOT.US,D,20170126,000000,45.3815,45.484,45.273,45.484,20511.386728777,0
+STOT.US,D,20170127,000000,45.4083,45.476,45.4083,45.468,1192.4290355108,0
+STOT.US,D,20170130,000000,45.4352,45.5686,45.4242,45.5497,5153.4633126961,0
+STOT.US,D,20170131,000000,45.4502,45.5686,45.4322,45.5586,6206.2565976289,0
+STOT.US,D,20170201,000000,45.4372,45.5567,45.3655,45.5367,6792.9276648052,0
+STOT.US,D,20170202,000000,45.6124,45.6124,45.5736,45.5756,9050.2048701908,0
+STOT.US,D,20170203,000000,45.6303,45.6402,45.5835,45.6402,1665.5832694835,0
+STOT.US,D,20170206,000000,45.6402,45.6402,45.6402,45.6402,0,0
+STOT.US,D,20170207,000000,45.6402,45.6681,45.5895,45.6582,10649.486272493,0
+STOT.US,D,20170208,000000,45.7239,45.7328,45.6641,45.7289,3791.2613142524,0
+STOT.US,D,20170209,000000,45.7039,45.7039,45.6382,45.6402,1519.9200764345,0
+STOT.US,D,20170210,000000,45.6482,45.6681,45.5656,45.6582,59837.435130749,0
+STOT.US,D,20170213,000000,45.6402,45.6482,45.5616,45.6482,21728.930107917,0
+STOT.US,D,20170214,000000,45.5944,45.6024,45.5397,45.5397,3798.2933304686,0
+STOT.US,D,20170215,000000,45.5944,45.5944,45.5277,45.5855,7397.6810593945,0
+STOT.US,D,20170216,000000,45.6214,45.6303,45.5944,45.5944,1466.6776679408,0
+STOT.US,D,20170217,000000,45.6144,45.6681,45.6124,45.6184,34278.065332518,0
+STOT.US,D,20170221,000000,45.6482,45.6761,45.5367,45.6761,1079.9167760523,0
+STOT.US,D,20170222,000000,45.7039,45.7039,45.5865,45.7039,8695.5903381476,0
+STOT.US,D,20170223,000000,45.7239,45.7328,45.6422,45.7328,7272.1093412489,0
+STOT.US,D,20170224,000000,45.7766,45.7766,45.7766,45.7766,122.55799691012,0
+STOT.US,D,20170227,000000,45.7766,45.7766,45.7169,45.7169,1652.5238107963,0
+STOT.US,D,20170228,000000,45.7498,45.7498,45.6999,45.6999,4245.328647067,0
+STOT.US,D,20170301,000000,45.6323,45.6502,45.5676,45.5915,4011.2629644436,0
+STOT.US,D,20170302,000000,45.5527,45.5765,45.5029,45.5029,1071.880186091,0
+STOT.US,D,20170303,000000,45.5775,45.5875,45.5009,45.5875,2941.3919258429,0
+STOT.US,D,20170306,000000,45.5775,45.5775,45.5198,45.5586,4407.0650200385,0
+STOT.US,D,20170307,000000,45.5875,45.5875,45.5297,45.5297,6236.3938099839,0
+STOT.US,D,20170308,000000,45.5297,45.5297,45.5297,45.5297,384.75174439817,0
+STOT.US,D,20170309,000000,45.3944,45.5198,45.3944,45.5109,8549.9271450987,0
+STOT.US,D,20170310,000000,45.5109,45.5109,45.5109,45.5109,0,0
+STOT.US,D,20170313,000000,45.4939,45.4939,45.4939,45.4939,244.11142007508,0
+STOT.US,D,20170314,000000,45.5029,45.5029,45.4302,45.474,1438.5496030762,0
+STOT.US,D,20170315,000000,45.5198,45.6502,45.5198,45.6502,1625.4003196769,0
+STOT.US,D,20170316,000000,45.6044,45.6144,45.5586,45.6044,6615.1181119111,0
+STOT.US,D,20170317,000000,45.6502,45.6881,45.6502,45.6881,4659.2130300749,0
+STOT.US,D,20170320,000000,45.6781,45.6781,45.6382,45.6382,345.57336833674,0
+STOT.US,D,20170321,000000,45.6881,45.6881,45.6881,45.6881,697.17417914446,0
+STOT.US,D,20170322,000000,45.6881,45.7686,45.6881,45.7597,21289.93138128,0
+STOT.US,D,20170323,000000,45.7517,45.7686,45.6691,45.7686,43307.17415406,0
+STOT.US,D,20170324,000000,45.7517,45.7517,45.7517,45.7517,607.76711582478,0
+STOT.US,D,20170327,000000,45.7786,45.7786,45.7388,45.7567,1169.323839372,0
+STOT.US,D,20170328,000000,45.6602,45.6921,45.6442,45.6921,1855.4477073196,0
+STOT.US,D,20170329,000000,45.7647,45.7986,45.7647,45.7986,4511.5406895357,0
+STOT.US,D,20170330,000000,45.7786,45.7786,45.7786,45.7786,387.76546563366,0
+STOT.US,D,20170331,000000,45.7637,45.8244,45.7617,45.7856,15841.123387506,0
+STOT.US,D,20170403,000000,45.7846,45.7846,45.7468,45.7468,442.01244787257,0
+STOT.US,D,20170404,000000,45.8583,45.8583,45.8065,45.8065,279.27150115585,0
+STOT.US,D,20170405,000000,45.7209,45.7209,45.7109,45.7109,402.83407181114,0
+STOT.US,D,20170406,000000,45.8682,45.8682,45.7966,45.7966,703.20162161545,0
+STOT.US,D,20170407,000000,45.8094,45.8493,45.8094,45.8493,942.2901729647,0
+STOT.US,D,20170410,000000,45.8493,45.8493,45.8493,45.8493,55089.8196111,0
+STOT.US,D,20170411,000000,45.8493,45.8493,45.7468,45.7946,20064.351412179,0
+STOT.US,D,20170412,000000,45.8633,45.9409,45.8104,45.9409,1533.9841088668,0
+STOT.US,D,20170413,000000,45.9319,45.9688,45.8951,45.9409,5386.5244215743,0
+STOT.US,D,20170417,000000,45.9438,45.9438,45.9438,45.9438,269.2257637042,0
+STOT.US,D,20170418,000000,45.8851,46.0703,45.8851,46.0703,3820.3939528622,0
+STOT.US,D,20170419,000000,46.0424,46.0523,45.8981,45.8981,6708.5434702114,0
+STOT.US,D,20170420,000000,46.0036,46.0036,45.9329,45.9598,8920.6148570646,0
+STOT.US,D,20170421,000000,45.9758,45.9758,45.9001,45.9598,15171.072699481,0
+STOT.US,D,20170424,000000,45.9319,45.9688,45.8891,45.8891,14815.453593692,0
+STOT.US,D,20170425,000000,45.8731,45.8901,45.8493,45.8633,24908.406011364,0
+STOT.US,D,20170426,000000,45.8771,45.8771,45.7836,45.8075,557.53842856654,0
+STOT.US,D,20170427,000000,45.922,45.9399,45.922,45.9269,1135.1683320364,0
+STOT.US,D,20170428,000000,45.9856,45.9856,45.922,45.9369,53371.998506868,0
+STOT.US,D,20170501,000000,45.916,46.0076,45.8991,45.908,5068.0745443571,0
+STOT.US,D,20170502,000000,46.0175,46.0275,46.0076,46.0175,21312.032003674,0
+STOT.US,D,20170503,000000,46.0175,46.0175,46.0175,46.0175,537.44695366324,0
+STOT.US,D,20170504,000000,46.0076,46.0076,45.9448,45.9976,29761.501774256,0
+STOT.US,D,20170505,000000,45.9628,46.0076,45.9538,45.9797,32667.733619019,0
+STOT.US,D,20170508,000000,45.9728,45.9896,45.9448,45.9896,4636.1078339361,0
+STOT.US,D,20170509,000000,45.8851,45.9538,45.8045,45.8045,1278.822377595,0
+STOT.US,D,20170510,000000,45.8045,45.8045,45.8045,45.8045,0,0
+STOT.US,D,20170511,000000,45.8433,45.8433,45.8433,45.8433,913.15753435492,0
+STOT.US,D,20170512,000000,45.9538,46.0733,45.9448,46.0653,5608.5352192558,0
+STOT.US,D,20170515,000000,46.0653,46.0653,46.0653,46.0653,0,0
+STOT.US,D,20170516,000000,46.2176,46.2176,45.9538,46.125,1753.985759058,0
+STOT.US,D,20170517,000000,46.1021,46.1021,46.0832,46.0832,1875.5391822229,0
+STOT.US,D,20170518,000000,46.122,46.2972,46.121,46.2972,6298.6773821841,0
+STOT.US,D,20170519,000000,46.2176,46.2793,46.121,46.2704,13953.529320341,0
+STOT.US,D,20170522,000000,46.146,46.2176,46.121,46.2176,3034.8172841432,0
+STOT.US,D,20170523,000000,46.121,46.2196,46.121,46.2196,1944.8547706393,0
+STOT.US,D,20170524,000000,46.1569,46.2345,46.1569,46.2285,22184.002014477,0
+STOT.US,D,20170525,000000,46.0832,46.2883,46.0175,46.0275,9711.2143945094,0
+STOT.US,D,20170526,000000,46.1977,46.2206,46.151,46.1678,6644.2507505208,0
+STOT.US,D,20170530,000000,46.2077,46.2265,46.1678,46.1678,1190.4198880204,0
+STOT.US,D,20170531,000000,46.1668,46.2305,46.1668,46.2265,2314.53790886,0
+STOT.US,D,20170601,000000,46.1758,46.1957,46.0345,46.1578,5403.6021752421,0
+STOT.US,D,20170602,000000,46.151,46.2823,46.151,46.2325,1188.4107405301,0
+STOT.US,D,20170605,000000,46.2773,46.2773,46.2157,46.2157,2161.8426995949,0
+STOT.US,D,20170606,000000,46.2863,46.2863,46.2863,46.2863,0,0
+STOT.US,D,20170607,000000,46.148,46.2097,46.148,46.2097,380.73344941751,0
+STOT.US,D,20170608,000000,46.2425,46.2425,46.1828,46.1828,270.23033744937,0
+STOT.US,D,20170609,000000,46.2425,46.2425,45.9528,46.0454,2235.176582992,0
+STOT.US,D,20170612,000000,46.2186,46.2186,45.9778,46.1001,5179.5822300704,0
+STOT.US,D,20170613,000000,46.1578,46.1578,46.0593,46.1051,2681.2073258452,0
+STOT.US,D,20170614,000000,46.1578,46.2952,46.133,46.2435,4856.1094841273,0
+STOT.US,D,20170615,000000,45.9778,45.9778,45.9778,45.9778,716.26108030259,0
+STOT.US,D,20170616,000000,46.2505,46.2505,45.9956,46.149,9980.4401582136,0
+STOT.US,D,20170619,000000,45.9778,46.139,45.9728,46.139,3508.9760918611,0
+STOT.US,D,20170620,000000,46.129,46.129,45.9876,46.119,2454.1736594379,0
+STOT.US,D,20170621,000000,46.2157,46.2157,46.119,46.149,1570.1487636928,0
+STOT.US,D,20170622,000000,46.1091,46.2325,46.0633,46.0633,1094.9853822298,0
+STOT.US,D,20170623,000000,46.0493,46.0493,46.0493,46.0493,209.95591273947,0
+STOT.US,D,20170626,000000,46.0663,46.2505,46.0483,46.2505,6665.3467991693,0
+STOT.US,D,20170627,000000,46.1598,46.2245,46.0395,46.2057,1330.0556385984,0
+STOT.US,D,20170628,000000,46.2505,46.2505,46.2505,46.2505,310.41328725596,0
+STOT.US,D,20170629,000000,46.1858,46.1947,46.0872,46.0872,1607.3179922639,0
+STOT.US,D,20170630,000000,45.924,45.924,45.924,45.924,650.96378686687,0
+STOT.US,D,20170703,000000,46.1011,46.128,46.0444,46.126,8924.6331520452,0
+STOT.US,D,20170705,000000,46.1658,46.1658,45.914,46.1658,934.25358300338,0
+STOT.US,D,20170706,000000,45.9638,46.0842,45.9638,46.0842,804.66356987711,0
+STOT.US,D,20170707,000000,46.1748,46.1748,46.0892,46.128,35302.730552586,0
+STOT.US,D,20170710,000000,46.0842,46.2147,46.0842,46.2147,20953.39917665,0
+STOT.US,D,20170711,000000,46.1061,46.1061,46.1061,46.1061,627.85859072808,0
+STOT.US,D,20170712,000000,46.1658,46.1658,46.0892,46.138,2629.9740648418,0
+STOT.US,D,20170713,000000,46.138,46.2147,45.8781,46.0553,37394.25309002,0
+STOT.US,D,20170714,000000,46.0046,46.1848,45.9698,46.1748,5950.0902926119,0
+STOT.US,D,20170717,000000,46.0533,46.137,46.0533,46.137,680.09642547666,0
+STOT.US,D,20170718,000000,46.1947,46.2495,46.147,46.2495,20351.659503297,0
+STOT.US,D,20170719,000000,46.2773,46.2863,46.2425,46.2773,11112.594769015,0
+STOT.US,D,20170720,000000,46.2674,46.3242,46.0992,46.2863,12412.513195257,0
+STOT.US,D,20170721,000000,46.3152,46.3152,46.2057,46.2087,3369.3403412832,0
+STOT.US,D,20170724,000000,46.2952,46.2952,46.1848,46.1848,780.55379999315,0
+STOT.US,D,20170725,000000,46.1091,46.2315,46.0145,46.151,4713.4600123138,0
+STOT.US,D,20170726,000000,46.2475,46.2833,46.1559,46.2833,2008.1429165847,0
+STOT.US,D,20170727,000000,46.2952,46.2952,46.2773,46.2823,1700.7433505642,0
+STOT.US,D,20170728,000000,46.2863,46.2923,46.2097,46.2923,2930.3416146461,0
+STOT.US,D,20170731,000000,46.2923,46.2923,46.2923,46.2923,0,0
+STOT.US,D,20170801,000000,46.3232,46.353,46.1738,46.1738,10047.74659914,0
+STOT.US,D,20170802,000000,46.3142,46.3142,46.1788,46.2684,3467.7885683093,0
+STOT.US,D,20170803,000000,46.351,46.3689,46.1798,46.3689,5111.2712153992,0
+STOT.US,D,20170804,000000,46.333,46.333,46.1927,46.333,4209.163992241,0
+STOT.US,D,20170807,000000,46.333,46.333,46.2565,46.3042,17203.325385949,0
+STOT.US,D,20170808,000000,46.341,46.341,46.1838,46.333,3347.2397188895,0
+STOT.US,D,20170809,000000,46.3889,46.3889,46.2704,46.3749,41747.071127819,0
+STOT.US,D,20170810,000000,46.3689,46.3689,46.333,46.333,661.00952431852,0
+STOT.US,D,20170811,000000,46.3689,46.4127,46.341,46.4127,10241.629331956,0
+STOT.US,D,20170814,000000,46.3789,46.3889,46.3092,46.3639,1624.3957459317,0
+STOT.US,D,20170815,000000,46.341,46.341,46.2853,46.3092,2478.2834293219,0
+STOT.US,D,20170816,000000,46.341,46.361,46.2982,46.361,2188.9661907144,0
+STOT.US,D,20170817,000000,46.3978,46.4067,46.2853,46.4067,12264.840854719,0
+STOT.US,D,20170818,000000,46.4237,46.4237,46.2664,46.3978,3354.2717351057,0
+STOT.US,D,20170821,000000,46.3889,46.3978,46.332,46.3689,2608.8780161933,0
+STOT.US,D,20170822,000000,46.3978,46.3978,46.2664,46.3889,10651.495419984,0
+STOT.US,D,20170823,000000,46.4237,46.4327,46.3819,46.3819,16874.82977128,0
+STOT.US,D,20170824,000000,46.4137,46.4137,46.2575,46.2853,3641.5798262229,0
+STOT.US,D,20170825,000000,46.4137,46.4137,46.2972,46.3789,1720.8348254675,0
+STOT.US,D,20170828,000000,46.4237,46.4237,46.2565,46.3958,4304.5984980317,0
+STOT.US,D,20170829,000000,46.4605,46.4694,46.4017,46.4694,5252.9161134674,0
+STOT.US,D,20170830,000000,46.3809,46.4505,46.3809,46.4505,5163.5090501477,0
+STOT.US,D,20170831,000000,46.3052,46.4694,46.3052,46.4047,7161.6062292808,0
+STOT.US,D,20170901,000000,46.3978,46.3978,46.3789,46.3869,2479.288003067,0
+STOT.US,D,20170905,000000,46.4137,46.4974,46.3659,46.3879,11625.931952794,0
+STOT.US,D,20170906,000000,46.3042,46.5152,46.3042,46.4974,5529.1738933878,0
+STOT.US,D,20170907,000000,46.3042,46.5531,46.2226,46.5531,3884.6866725528,0
+STOT.US,D,20170908,000000,46.5252,46.5431,46.341,46.5431,3164.4072972695,0
+STOT.US,D,20170911,000000,46.2565,46.3232,46.0703,46.2405,78721.412392359,0
+STOT.US,D,20170912,000000,46.4137,46.4406,46.1738,46.2734,6181.1422539998,0
+STOT.US,D,20170913,000000,46.3262,46.4974,46.1658,46.3889,8057.6860099679,0
+STOT.US,D,20170914,000000,46.2823,46.4237,46.2137,46.3311,33010.29326612,0
+STOT.US,D,20170915,000000,46.3639,46.3639,46.3639,46.3639,588.68021466665,0
+STOT.US,D,20170918,000000,46.333,46.3889,46.2823,46.3889,3491.8983381933,0
+STOT.US,D,20170919,000000,46.3889,46.3889,46.1838,46.3182,3665.6895961068,0
+STOT.US,D,20170920,000000,46.362,46.362,46.2196,46.2196,537.44695366324,0
+STOT.US,D,20170921,000000,46.2245,46.2664,46.2117,46.2664,770.5080625415,0
+STOT.US,D,20170922,000000,46.2664,46.2664,46.2664,46.2664,0,0
+STOT.US,D,20170925,000000,46.351,46.361,46.2226,46.2485,4643.1398501523,0
+STOT.US,D,20170926,000000,46.334,46.341,46.334,46.338,1546.0389938088,0
+STOT.US,D,20170927,000000,46.2037,46.351,46.2037,46.2226,1799.1915775904,0
+STOT.US,D,20170928,000000,46.3232,46.338,46.2773,46.3222,3193.5399358793,0
+STOT.US,D,20170929,000000,46.3889,46.3889,45.9936,46.347,13779.738062428,0
+STOT.US,D,20171002,000000,46.1011,46.2793,46.0823,46.2157,2803.7653227553,0
+STOT.US,D,20171003,000000,46.1967,46.3819,46.1967,46.3819,21865.552137259,0
+STOT.US,D,20171004,000000,46.3012,46.354,46.2863,46.354,4997.7543821955,0
+STOT.US,D,20171005,000000,46.2734,46.3262,46.2734,46.3172,1681.6564494061,0
+STOT.US,D,20171006,000000,46.2883,46.335,46.1559,46.2117,6702.5160277404,0
+STOT.US,D,20171009,000000,46.2893,46.3032,46.1768,46.1768,2098.5545536495,0
+STOT.US,D,20171010,000000,46.3072,46.344,46.2067,46.2425,1585.2173698703,0
+STOT.US,D,20171011,000000,46.3262,46.3262,46.1868,46.3262,6201.2337289031,0
+STOT.US,D,20171012,000000,46.1768,46.2694,46.1588,46.2684,34593.501488499,0
+STOT.US,D,20171013,000000,46.2465,46.2843,46.2335,46.2335,4274.4612856768,0
+STOT.US,D,20171016,000000,46.2594,46.2594,46.1768,46.2505,6241.4166787097,0
+STOT.US,D,20171017,000000,46.2335,46.2425,46.1668,46.2425,7818.5974586186,0
+STOT.US,D,20171018,000000,46.1768,46.2166,46.1768,46.2127,4406.0604462934,0
+STOT.US,D,20171019,000000,46.2594,46.2594,46.2335,46.2425,1742.9354478612,0
+STOT.US,D,20171020,000000,46.13,46.1768,46.12,46.13,1605.3088447736,0
+STOT.US,D,20171023,000000,46.1768,46.2027,46.1668,46.2027,524.38749497609,0
+STOT.US,D,20171024,000000,46.1868,46.1967,46.1868,46.1967,1304.9412949692,0
+STOT.US,D,20171025,000000,46.1768,46.2505,46.1768,46.2087,24039.449721797,0
+STOT.US,D,20171026,000000,46.2425,46.2425,46.2067,46.2255,2033.2572602138,0
+STOT.US,D,20171027,000000,46.2166,46.3162,46.2166,46.3162,49234.159250533,0
+STOT.US,D,20171030,000000,46.335,46.335,46.2604,46.2694,9281.2568315788,0
+STOT.US,D,20171031,000000,46.2793,46.2793,46.2345,46.2743,1109.0494146621,0
+STOT.US,D,20171101,000000,46.2535,46.2893,46.2505,46.2753,836.80992972239,0
+STOT.US,D,20171102,000000,46.2793,46.2793,46.2753,46.2753,494.25028262114,0
+STOT.US,D,20171103,000000,46.2604,46.2952,46.2604,46.2803,2330.6110887826,0
+STOT.US,D,20171106,000000,46.2584,46.2893,46.2515,46.2773,5238.8520810351,0
+STOT.US,D,20171107,000000,46.2932,46.2982,46.2893,46.2972,1854.4431335745,0
+STOT.US,D,20171108,000000,46.2704,46.3172,46.2704,46.2843,4382.9552501546,0
+STOT.US,D,20171109,000000,46.2704,46.2883,46.2704,46.2883,1530.9703876314,0
+STOT.US,D,20171110,000000,46.2435,46.2435,46.2206,46.2265,8722.7138292671,0
+STOT.US,D,20171113,000000,46.2345,46.2505,46.2265,46.2425,1349.1425397565,0
+STOT.US,D,20171114,000000,46.2565,46.2565,46.2345,46.2515,965.3953691035,0
+STOT.US,D,20171115,000000,46.2654,46.2803,46.2644,46.2803,5351.3643404936,0
+STOT.US,D,20171116,000000,46.2435,46.2604,46.2435,46.2435,11957.441288698,0
+STOT.US,D,20171117,000000,46.2505,46.2753,46.2495,46.2495,4207.1548447507,0
+STOT.US,D,20171120,000000,46.2345,46.2435,46.2067,46.2067,3411.5324385801,0
+STOT.US,D,20171121,000000,46.2435,46.2515,46.1868,46.2067,12781.191759733,0
+STOT.US,D,20171122,000000,46.2485,46.2803,46.2485,46.2704,2381.844349786,0
+STOT.US,D,20171124,000000,46.2345,46.2345,46.1967,46.2067,5021.8641520795,0
+STOT.US,D,20171127,000000,46.1768,46.2067,46.1768,46.2067,1177.3604293333,0
+STOT.US,D,20171128,000000,46.2245,46.2515,46.2245,46.2515,2875.090058662,0
+STOT.US,D,20171129,000000,46.1868,46.2265,46.1588,46.2087,7001.8790037995,0
+STOT.US,D,20171130,000000,46.2345,46.2345,46.135,46.2067,5228.8063435835,0
+STOT.US,D,20171201,000000,46.2305,46.2923,46.2007,46.2425,9176.7811620816,0
+STOT.US,D,20171204,000000,46.2305,46.2305,46.1628,46.2295,5612.5535142365,0
+STOT.US,D,20171205,000000,46.2007,46.2107,46.1728,46.2107,1290.8772625369,0
+STOT.US,D,20171206,000000,46.2972,46.3122,46.2545,46.3122,4386.9735451352,0
+STOT.US,D,20171207,000000,46.2385,46.34,46.2385,46.2624,7134.4827381613,0
+STOT.US,D,20171208,000000,46.2644,46.3022,46.2385,46.2395,963.38622161317,0
+STOT.US,D,20171211,000000,46.2923,46.3202,46.2007,46.2923,6966.7189227188,0
+STOT.US,D,20171212,000000,46.2743,46.2923,46.2305,46.2305,4156.9261574925,0
+STOT.US,D,20171213,000000,46.2883,46.3052,46.2235,46.2305,3646.6026949487,0
+STOT.US,D,20171214,000000,46.2923,46.3022,46.2694,46.2704,8115.9512871875,0
+STOT.US,D,20171215,000000,46.2743,46.2843,46.2415,46.2843,7880.8810308189,0
+STOT.US,D,20171218,000000,46.2425,46.2743,46.2365,46.2743,2922.3050246848,0
+STOT.US,D,20171219,000000,46.2555,46.2555,46.0872,46.2315,7479.0515327529,0
+STOT.US,D,20171220,000000,46.2216,46.2395,46.0872,46.0872,8642.3479296539,0
+STOT.US,D,20171221,000000,46.2216,46.2395,46.1788,46.2117,36556.438586552,0
+STOT.US,D,20171222,000000,46.2196,46.2395,46.1718,46.2315,15611.075999863,0
+STOT.US,D,20171226,000000,46.2166,46.2395,46.1818,46.1858,7772.387066341,0
+STOT.US,D,20171227,000000,46.1818,46.2753,46.1818,46.2753,3574.2733852968,0
+STOT.US,D,20171228,000000,46.1917,46.3232,46.1917,46.2654,40938.389262961,0
+STOT.US,D,20171229,000000,46.2117,46.2803,46.2117,46.2654,8038.5991088098,0
+STOT.US,D,20180102,000000,46.2753,46.2753,46.2117,46.2555,4386.9735451352,0
+STOT.US,D,20180103,000000,46.2654,46.2753,46.2017,46.2017,13499.461987526,0
+STOT.US,D,20180104,000000,46.2265,46.2425,46.2216,46.2216,1612.3408609897,0
+STOT.US,D,20180105,000000,46.2295,46.2485,46.2017,46.2485,18163.697886327,0
+STOT.US,D,20180108,000000,46.2654,46.2654,46.2395,46.2555,16609.622302557,0
+STOT.US,D,20180109,000000,46.2345,46.2485,46.2216,46.2216,2797.7378802843,0
+STOT.US,D,20180110,000000,46.2315,46.2395,46.1917,46.2395,2847.9665675426,0
+STOT.US,D,20180111,000000,46.2395,46.2555,46.2395,46.2555,649.95921312171,0
+STOT.US,D,20180112,000000,46.2216,46.2395,46.2017,46.2117,8918.6057095742,0
+STOT.US,D,20180116,000000,46.2067,46.2305,46.145,46.2216,6582.9717520658,0
+STOT.US,D,20180117,000000,46.2017,46.2017,46.135,46.1628,3656.6484324003,0
+STOT.US,D,20180118,000000,46.1937,46.2117,46.125,46.2017,9507.2859242409,0
+STOT.US,D,20180119,000000,46.2017,46.2017,46.1151,46.1658,52446.78608757,0
+STOT.US,D,20180122,000000,46.1917,46.2017,46.135,46.135,630.87231196357,0
+STOT.US,D,20180123,000000,46.2117,46.2216,46.135,46.2216,9285.2751265594,0
+STOT.US,D,20180124,000000,46.2017,46.2117,46.149,46.1718,17353.006873979,0
+STOT.US,D,20180125,000000,46.1549,46.2216,46.135,46.2216,50205.582062108,0
+STOT.US,D,20180126,000000,46.132,46.145,46.0583,46.0842,7806.5425736767,0
+STOT.US,D,20180129,000000,46.128,46.128,46.1151,46.1151,458.08562779521,0
+STOT.US,D,20180130,000000,46.1638,46.1638,46.0713,46.138,6550.8253922205,0
+STOT.US,D,20180131,000000,46.1011,46.134,44.0157,46.0573,30020.681800509,0
+STOT.US,D,20180201,000000,46.0175,46.1121,45.9976,46.0285,8804.0843026254,0
+STOT.US,D,20180202,000000,45.9728,46.0842,45.9728,46.0743,52109.249309195,0
+STOT.US,D,20180205,000000,46.0653,46.2465,46.0275,46.2295,28699.667325617,0
+STOT.US,D,20180206,000000,46.0464,46.1788,46.0464,46.1788,699.18332663479,0
+STOT.US,D,20180207,000000,46.1608,46.1698,46.0464,46.0773,3233.7228856859,0
+STOT.US,D,20180208,000000,46.0464,46.122,45.9538,45.9728,15565.870181331,0
+STOT.US,D,20180209,000000,46.0483,46.1698,46.0483,46.0483,45018.967815821,0
+STOT.US,D,20180212,000000,46.0076,46.0076,46.0076,46.0076,1096.9945297201,0
+STOT.US,D,20180213,000000,46.0076,46.7641,45.9728,46.1161,46252.584374884,0
+STOT.US,D,20180214,000000,46.0823,46.0922,45.9558,45.9846,49886.127611146,0
+STOT.US,D,20180215,000000,46.0932,46.122,45.9648,46.0892,14332.253622268,0
+STOT.US,D,20180216,000000,46.0932,46.142,46.0375,46.142,25373.523655376,0
+STOT.US,D,20180220,000000,46.1031,46.122,46.0365,46.0793,14726.046530373,0
+STOT.US,D,20180221,000000,46.0175,46.122,45.9797,46.0553,28896.563779669,0
+STOT.US,D,20180222,000000,45.9896,46.0225,45.9896,46.0126,1292.8864100273,0
+STOT.US,D,20180223,000000,46.0932,46.0932,46.0325,46.0653,3059.9316277724,0
+STOT.US,D,20180226,000000,46.0086,46.122,46.0086,46.1031,17968.810579765,0
+STOT.US,D,20180227,000000,46.132,46.132,45.9807,46.0932,5476.9360586392,0
+STOT.US,D,20180228,000000,45.9538,46.0743,45.9538,46.0434,4199.1182547894,0
+STOT.US,D,20180301,000000,45.9896,46.152,45.9896,46.142,2831.8933876199,0
+STOT.US,D,20180302,000000,45.9896,46.142,45.9896,46.142,6069.6345682865,0
+STOT.US,D,20180305,000000,46.0076,46.1031,45.916,46.0076,21293.949676261,0
+STOT.US,D,20180306,000000,46.0076,46.1031,46.0076,46.0076,4082.5877003503,0
+STOT.US,D,20180307,000000,46.0922,46.0932,46.0365,46.0553,4577.8425567166,0
+STOT.US,D,20180308,000000,46.0275,46.0653,46.0275,46.0583,3481.8526007416,0
+STOT.US,D,20180309,000000,46.0553,46.0653,45.9936,46.0235,3944.9610972627,0
+STOT.US,D,20180312,000000,46.0653,46.0653,46.0553,46.0553,291.32638609783,0
+STOT.US,D,20180313,000000,46.0653,46.152,45.9976,45.9976,4668.2541937814,0
+STOT.US,D,20180314,000000,46.0086,46.0365,45.9976,46.0175,5548.2607945459,0
+STOT.US,D,20180315,000000,46.0723,46.0723,45.9976,45.9976,3978.1120308531,0
+STOT.US,D,20180316,000000,45.9817,46.1121,45.9728,46.0275,4934.4662362501,0
+STOT.US,D,20180319,000000,46.0375,46.0852,45.9628,45.9748,23523.098816782,0
+STOT.US,D,20180320,000000,46.0653,46.122,45.9259,46.0553,12809.319824598,0
+STOT.US,D,20180321,000000,46.0365,46.0365,45.9807,46.0365,1221.5616741206,0
+STOT.US,D,20180322,000000,46.132,46.152,46.0126,46.0743,3266.8738192763,0
+STOT.US,D,20180323,000000,46.1121,46.152,46.0076,46.0713,2950.4330895494,0
+STOT.US,D,20180326,000000,46.0723,46.0912,45.9628,45.9628,2405.95411967,0
+STOT.US,D,20180327,000000,46.132,46.1798,46.0743,46.1698,5537.2104833491,0
+STOT.US,D,20180328,000000,46.132,46.1997,45.9797,46.0175,23813.420629135,0
+STOT.US,D,20180329,000000,46.0305,46.1798,46.0305,46.1798,603.74882084412,0
+STOT.US,D,20180402,000000,46.0116,46.0723,46.0116,46.0395,5221.7743273673,0
+STOT.US,D,20180403,000000,45.9916,46.0753,45.9827,46.0305,2898.1952548008,0
+STOT.US,D,20180404,000000,46.0106,46.1728,46.0106,46.1549,1216.5388053947,0
+STOT.US,D,20180405,000000,46.0255,46.1061,45.9827,46.1061,785.57666871897,0
+STOT.US,D,20180406,000000,46.0493,46.1728,46.0106,46.0922,9971.3989945071,0
+STOT.US,D,20180409,000000,46.145,46.145,45.9916,46.0583,1761.0177752741,0
+STOT.US,D,20180410,000000,46.0096,46.0106,46.0016,46.0056,2361.7528748827,0
+STOT.US,D,20180411,000000,46.0305,46.2027,46.0265,46.1101,12993.156819964,0
+STOT.US,D,20180412,000000,46.0066,46.0365,46.0066,46.0305,1485.7645690989,0
+STOT.US,D,20180413,000000,46.0683,46.0683,46.0305,46.0395,2225.1308455403,0
+STOT.US,D,20180416,000000,45.9478,46.0395,45.9478,46.0395,2586.7773937997,0
+STOT.US,D,20180417,000000,46.0215,46.0395,46.0006,46.0395,3244.7731968827,0
+STOT.US,D,20180418,000000,46.0205,46.135,45.9876,46.0723,26649.332311735,0
+STOT.US,D,20180419,000000,45.9478,46.0106,45.9389,46.0106,19562.064539596,0
+STOT.US,D,20180420,000000,46.0583,46.0773,45.9618,45.9787,9733.315016903,0
+STOT.US,D,20180423,000000,46.0145,46.0145,45.9866,45.9966,1600.2859760477,0
+STOT.US,D,20180424,000000,45.8831,46.0493,45.8831,45.9478,7317.3151597813,0
+STOT.US,D,20180425,000000,46.0493,46.0773,45.92,46.0583,8383.1679034013,0
+STOT.US,D,20180426,000000,46.0395,46.0583,45.9389,45.9389,3987.1531945596,0
+STOT.US,D,20180427,000000,46.0683,46.0683,46.0155,46.0155,1553.071010025,0
+STOT.US,D,20180430,000000,45.9916,46.0245,45.9916,46.0245,713.2473590671,0
+STOT.US,D,20180501,000000,45.9648,46.0464,45.9369,46.0365,67039.224309837,0
+STOT.US,D,20180502,000000,45.9926,45.9976,45.9448,45.9448,1186.4015930398,0
+STOT.US,D,20180503,000000,46.0345,46.0842,45.9728,46.0842,14576.365042343,0
+STOT.US,D,20180504,000000,46.0743,46.0932,46.0553,46.0743,2642.0289497838,0
+STOT.US,D,20180507,000000,46.0653,46.122,45.9538,46.0743,6009.3601435766,0
+STOT.US,D,20180508,000000,45.9448,46.0145,45.9448,45.9448,1610.3317134994,0
+STOT.US,D,20180509,000000,46.0553,46.0643,45.9787,46.0255,6075.6620107575,0
+STOT.US,D,20180510,000000,46.0553,46.0553,45.9448,45.9538,3790.2567405073,0
+STOT.US,D,20180511,000000,46.0723,46.0723,45.9448,45.9768,4719.4874547848,0
+STOT.US,D,20180514,000000,45.9448,46.0842,45.9448,46.0126,102213.36942304,0
+STOT.US,D,20180515,000000,46.0275,46.0275,45.916,46.0275,15894.365796,0
+STOT.US,D,20180516,000000,46.0275,46.0553,45.9738,46.0175,434934.22126413,0
+STOT.US,D,20180517,000000,46.0175,46.0743,45.9359,46.0365,28121.032848402,0
+STOT.US,D,20180518,000000,46.1031,46.1121,46.0385,46.0932,4235.2829096153,0
+STOT.US,D,20180521,000000,45.9359,46.0553,45.9359,46.0553,3054.9087590465,0
+STOT.US,D,20180522,000000,45.9797,46.1121,45.9797,45.9797,3709.8908408941,0
+STOT.US,D,20180523,000000,45.9628,46.1121,45.9628,45.9926,2148.7832409078,0
+STOT.US,D,20180524,000000,46.0175,46.1997,46.0175,46.0553,5844.6100493696,0
+STOT.US,D,20180525,000000,46.135,46.2295,46.135,46.2295,3144.3158223662,0
+STOT.US,D,20180529,000000,46.2315,46.4336,46.1608,46.3859,96329.58099761,0
+STOT.US,D,20180530,000000,46.2505,46.2535,46.142,46.2345,4682.3182262137,0
+STOT.US,D,20180531,000000,46.2743,46.3222,46.142,46.3022,37013.519640602,0
+STOT.US,D,20180601,000000,46.1878,46.2833,46.14,46.2365,35544.83282517,0
+STOT.US,D,20180604,000000,46.2245,46.2245,46.1588,46.1947,3753.0875119362,0
+STOT.US,D,20180605,000000,46.2176,46.2455,46.1678,46.2365,4851.0866154014,0
+STOT.US,D,20180606,000000,46.0823,46.2365,46.0823,46.1878,13449.233300268,0
+STOT.US,D,20180607,000000,46.1061,46.2734,46.1061,46.2535,9032.1225427779,0
+STOT.US,D,20180608,000000,46.1588,46.2415,46.1588,46.2415,2012.1612115654,0
+STOT.US,D,20180611,000000,46.1957,46.2226,46.14,46.1897,9338.5175350532,0
+STOT.US,D,20180612,000000,46.2077,46.2077,46.13,46.1718,4675.2862099976,0
+STOT.US,D,20180613,000000,46.15,46.1977,46.0444,46.0444,4513.549837026,0
+STOT.US,D,20180614,000000,46.0912,46.2365,46.0912,46.2365,16554.370746573,0
+STOT.US,D,20180615,000000,46.1569,46.2734,46.1569,46.2455,3440.6650771899,0
+STOT.US,D,20180618,000000,46.1778,46.2127,46.1678,46.1997,20662.072790552,0
+STOT.US,D,20180619,000000,46.2833,46.2833,46.2275,46.2833,2549.6081652286,0
+STOT.US,D,20180620,000000,46.2684,46.2873,46.2226,46.2275,3254.8189343344,0
+STOT.US,D,20180621,000000,46.2783,46.2913,46.1688,46.2783,4924.4204987985,0
+STOT.US,D,20180622,000000,46.2425,46.2753,46.1101,46.1101,8333.9437898882,0
+STOT.US,D,20180625,000000,46.2654,46.2734,46.15,46.2535,6349.9106431875,0
+STOT.US,D,20180626,000000,46.2833,46.3192,46.15,46.15,4789.8076169464,0
+STOT.US,D,20180627,000000,46.3311,46.3789,46.2485,46.3789,31800.786476941,0
+STOT.US,D,20180628,000000,46.3212,46.3689,46.2127,46.2127,3305.0476215926,0
+STOT.US,D,20180629,000000,46.1588,46.3012,46.14,46.15,11439.081236193,0
+STOT.US,D,20180702,000000,46.125,46.2077,46.0444,46.1977,6018.4013072831,0
+STOT.US,D,20180703,000000,46.132,46.2634,46.0912,46.1828,37212.425242144,0
+STOT.US,D,20180705,000000,46.1101,46.14,46.0912,46.0912,6796.9459597859,0
+STOT.US,D,20180706,000000,46.1927,46.2535,46.1011,46.1011,6274.5676123001,0
+STOT.US,D,20180709,000000,46.0823,46.2833,46.0823,46.2634,12836.443315717,0
+STOT.US,D,20180710,000000,46.127,46.2455,46.1101,46.1101,7471.0149427916,0
+STOT.US,D,20180711,000000,46.2455,46.2455,46.1011,46.2245,4507.522394555,0
+STOT.US,D,20180712,000000,46.2535,46.2535,46.1101,46.13,2150.7923883981,0
+STOT.US,D,20180713,000000,46.1887,46.3012,46.1887,46.2077,1268.7766401433,0
+STOT.US,D,20180716,000000,46.14,46.2833,46.14,46.2634,7745.2635752216,0
+STOT.US,D,20180717,000000,46.1977,46.2265,46.1977,46.2265,825.75961852557,0
+STOT.US,D,20180718,000000,46.2913,46.2913,46.14,46.2734,4399.0284300772,0
+STOT.US,D,20180719,000000,46.1878,46.2365,46.1878,46.2365,1359.1882772081,0
+STOT.US,D,20180720,000000,46.1778,46.2584,46.14,46.14,12367.307376725,0
+STOT.US,D,20180723,000000,46.2535,46.2535,46.0723,46.2455,3741.0326269942,0
+STOT.US,D,20180724,000000,46.1638,46.2734,46.0823,46.147,12147.305726535,0
+STOT.US,D,20180725,000000,46.1618,46.2833,46.13,46.2634,2087.5042424527,0
+STOT.US,D,20180726,000000,46.2137,46.2734,46.0823,46.2734,20773.580476266,0
+STOT.US,D,20180727,000000,46.2007,46.2654,46.1101,46.2455,5048.9876431989,0
+STOT.US,D,20180730,000000,46.0912,46.2734,46.0912,46.2734,3650.6209899293,0
+STOT.US,D,20180731,000000,46.3012,46.3012,46.1588,46.2077,6882.3347281249,0
+STOT.US,D,20180801,000000,46.2235,46.2734,46.1011,46.2734,3508.9760918611,0
+STOT.US,D,20180802,000000,46.2833,46.2913,46.1101,46.2833,4646.1535713878,0
+STOT.US,D,20180803,000000,46.2893,46.3311,46.2535,46.2535,1733.8942841547,0
+STOT.US,D,20180806,000000,46.3311,46.34,46.1588,46.2495,9830.758670184,0
+STOT.US,D,20180807,000000,46.3311,46.3311,46.131,46.2206,4503.5040995744,0
+STOT.US,D,20180808,000000,46.3301,46.3311,46.2305,46.2365,12441.645833868,0
+STOT.US,D,20180809,000000,46.2833,46.359,46.1778,46.359,6404.1576254264,0
+STOT.US,D,20180810,000000,46.2942,46.4137,46.2365,46.3142,7466.9966478109,0
+STOT.US,D,20180813,000000,46.3978,46.4327,46.2077,46.4237,10717.797287165,0
+STOT.US,D,20180814,000000,46.342,46.4067,46.1977,46.3262,26816.091553433,0
+STOT.US,D,20180815,000000,46.2465,46.4237,46.2275,46.3222,7192.7480153809,0
+STOT.US,D,20180816,000000,46.2275,46.4327,46.2077,46.4327,13204.117306448,0
+STOT.US,D,20180817,000000,46.2455,46.3978,46.2455,46.348,4398.0238563321,0
+STOT.US,D,20180820,000000,46.4237,46.4794,46.2734,46.4794,6573.9305883593,0
+STOT.US,D,20180821,000000,46.342,46.4406,45.8274,46.34,26302.754369653,0
+STOT.US,D,20180822,000000,46.2734,46.4137,46.2734,46.34,4103.6837489987,0
+STOT.US,D,20180823,000000,46.359,46.3649,46.2684,46.2684,2535.5441327963,0
+STOT.US,D,20180824,000000,46.4067,46.4137,46.34,46.3779,5442.7805513036,0
+STOT.US,D,20180827,000000,46.2913,46.4515,46.2634,46.4515,6716.5800601727,0
+STOT.US,D,20180828,000000,46.3132,46.3938,46.3112,46.3112,65141.58450522,0
+STOT.US,D,20180829,000000,46.3012,46.4237,46.2315,46.2315,1711.793661761,0
+STOT.US,D,20180830,000000,46.2455,46.4714,46.2455,46.4515,5979.2229312217,0
+STOT.US,D,20180831,000000,46.3908,46.4714,46.347,46.3908,2093.5316849237,0
+STOT.US,D,20180904,000000,46.4416,46.4416,46.2863,46.4237,4265.4201219703,0
+STOT.US,D,20180905,000000,46.4237,46.4515,46.3212,46.4515,10040.714582923,0
+STOT.US,D,20180906,000000,46.4327,46.4714,46.3212,46.3212,2011.1566378202,0
+STOT.US,D,20180907,000000,46.3182,46.3739,46.2455,46.344,4685.3319474492,0
+STOT.US,D,20180910,000000,46.2275,46.4237,46.2275,46.3889,2556.6401814447,0
+STOT.US,D,20180911,000000,46.3889,46.3889,46.1588,46.1588,17102.868011433,0
+STOT.US,D,20180912,000000,46.3789,46.3789,46.2245,46.3012,10444.55322848,0
+STOT.US,D,20180913,000000,46.2853,46.3789,46.1977,46.3789,8992.9441667164,0
+STOT.US,D,20180914,000000,46.34,46.34,46.1588,46.2823,3171.4393134857,0
+STOT.US,D,20180917,000000,46.2873,46.36,46.1778,46.2495,2740.4771768099,0
+STOT.US,D,20180918,000000,46.2942,46.3212,46.2833,46.2833,3598.3831551808,0
+STOT.US,D,20180919,000000,46.1638,46.3311,46.149,46.1858,2601.8459999772,0
+STOT.US,D,20180920,000000,46.2435,46.2435,46.1977,46.2037,3048.8813165756,0
+STOT.US,D,20180921,000000,46.34,46.34,46.15,46.2833,3828.4305428235,0
+STOT.US,D,20180924,000000,46.34,46.34,46.2087,46.2495,3596.3740076904,0
+STOT.US,D,20180925,000000,46.2535,46.3212,46.2535,46.3212,2955.4559582752,0
+STOT.US,D,20180926,000000,46.2315,46.3769,46.1588,46.3142,13046.399228457,0
+STOT.US,D,20180927,000000,46.3212,46.3242,46.2913,46.3242,5428.7165188713,0
+STOT.US,D,20180928,000000,46.2415,46.349,46.2415,46.34,5668.8096439657,0
+STOT.US,D,20181001,000000,46.3311,46.3311,45.8941,46.2077,18330.457128025,0
+STOT.US,D,20181002,000000,46.34,46.34,46.2545,46.2734,4884.2375489919,0
+STOT.US,D,20181003,000000,46.2654,46.2654,46.1588,46.1588,8029.5579451033,0
+STOT.US,D,20181004,000000,46.1947,46.1947,46.149,46.1648,5638.6724316107,0
+STOT.US,D,20181005,000000,46.1778,46.1778,46.139,46.145,4664.2358988008,0
+STOT.US,D,20181008,000000,46.2027,46.2027,46.1588,46.1588,2134.7192084755,0
+STOT.US,D,20181009,000000,46.2275,46.2275,46.149,46.1588,3534.0904354902,0
+STOT.US,D,20181010,000000,46.1588,46.2176,46.1588,46.2017,896.07978068712,0
+STOT.US,D,20181011,000000,46.1878,46.2893,46.1878,46.2654,7265.0773250328,0
+STOT.US,D,20181012,000000,46.2734,46.2734,46.2097,46.2097,1055.8070061683,0
+STOT.US,D,20181015,000000,46.2395,46.2485,46.2077,46.2395,3252.809786844,0
+STOT.US,D,20181016,000000,46.2067,46.2863,46.2067,46.2634,6011.3692910669,0
+STOT.US,D,20181017,000000,46.2833,46.2913,46.1897,46.2495,2473.2605605961,0
+STOT.US,D,20181018,000000,46.2166,46.2485,46.2166,46.2485,768.49891505117,0
+STOT.US,D,20181019,000000,46.2495,46.2495,46.149,46.149,5779.3127559338,0
+STOT.US,D,20181022,000000,46.2455,46.2455,46.1588,46.1808,6302.6956771648,0
+STOT.US,D,20181023,000000,46.2365,46.3012,46.2097,46.2833,16670.901301012,0
+STOT.US,D,20181024,000000,46.2724,46.3012,46.2226,46.2913,2509.425215422,0
+STOT.US,D,20181025,000000,46.2176,46.2305,46.2047,46.2176,1927.7770169715,0
+STOT.US,D,20181026,000000,46.345,46.345,46.2833,46.3242,7549.3716949144,0
+STOT.US,D,20181029,000000,46.2365,46.2535,46.2365,46.2455,33648.197594299,0
+STOT.US,D,20181030,000000,46.2365,46.2415,46.2245,46.2245,1167.3146918816,0
+STOT.US,D,20181031,000000,46.1997,46.2275,46.1808,46.1808,6311.7368408712,0
+STOT.US,D,20181101,000000,46.1778,46.2455,46.1778,46.2127,6250.4578424162,0
+STOT.US,D,20181102,000000,46.1678,46.1758,46.149,46.15,11127.663375192,0
+STOT.US,D,20181105,000000,46.2305,46.2305,46.1798,46.2127,9022.0768053262,0
+STOT.US,D,20181106,000000,46.1778,46.2077,46.1588,46.1588,5478.9452061295,0
+STOT.US,D,20181107,000000,46.1937,46.2166,46.1688,46.2166,4964.6034486051,0
+STOT.US,D,20181108,000000,46.2275,46.2275,46.1788,46.2077,1721.8393992127,0
+STOT.US,D,20181109,000000,46.149,46.2365,46.149,46.2027,4413.0924625095,0
+STOT.US,D,20181112,000000,46.2176,46.2674,46.2176,46.2435,721.28394902842,0
+STOT.US,D,20181113,000000,46.2485,46.2913,46.2485,46.2783,2942.3964995881,0
+STOT.US,D,20181114,000000,46.2724,46.2833,46.2325,46.2325,1803.209872571,0
+STOT.US,D,20181115,000000,46.2813,46.2813,46.2365,46.2545,1669.6015644641,0
+STOT.US,D,20181116,000000,46.2942,46.3311,46.2942,46.3112,4278.4795806574,0
+STOT.US,D,20181119,000000,46.2763,46.36,46.2763,46.35,20254.215850015,0
+STOT.US,D,20181120,000000,46.2833,46.34,46.2634,46.2833,35675.427412042,0
+STOT.US,D,20181121,000000,46.3311,46.3311,46.2535,46.2734,5945.067423886,0
+STOT.US,D,20181123,000000,46.2913,46.2913,46.2913,46.2913,104.47566949715,0
+STOT.US,D,20181126,000000,46.2873,46.2873,46.2634,46.2793,2774.6326841455,0
+STOT.US,D,20181127,000000,46.3212,46.3311,46.2734,46.2893,7229.917243952,0
+STOT.US,D,20181128,000000,46.2455,46.36,46.2275,46.34,49784.665662883,0
+STOT.US,D,20181129,000000,46.3112,46.3212,46.3062,46.3062,2223.12169805,0
+STOT.US,D,20181130,000000,46.3689,46.3689,46.2833,46.3012,15338.836514924,0
+STOT.US,D,20181203,000000,46.3212,46.35,46.3012,46.3012,3629.5249412809,0
+STOT.US,D,20181204,000000,46.3212,46.34,46.3012,46.3212,12938.909837724,0
+STOT.US,D,20181206,000000,46.4336,46.4704,46.3689,46.4047,13680.285261656,0
+STOT.US,D,20181207,000000,46.35,46.4247,46.35,46.4117,6276.5767597905,0
+STOT.US,D,20181210,000000,46.3889,46.4147,46.34,46.36,6976.7646601704,0
+STOT.US,D,20181211,000000,46.3789,46.3789,46.34,46.3689,2577.7362300932,0
+STOT.US,D,20181212,000000,46.3649,46.3649,46.355,46.355,822.74589729008,0
+STOT.US,D,20181213,000000,46.3938,46.4336,46.3689,46.3889,4497.4766571034,0
+STOT.US,D,20181214,000000,46.4107,46.4336,46.3689,46.4097,8374.1267396948,0
+STOT.US,D,20181217,000000,46.4426,46.4625,46.4067,46.4575,4508.5269683002,0
+STOT.US,D,20181218,000000,46.4615,46.4904,46.4386,46.4754,12141.278284063,0
+STOT.US,D,20181219,000000,46.4994,46.5959,46.4366,46.4754,63436.822859675,0
+STOT.US,D,20181220,000000,46.5182,46.5182,46.4545,46.4854,10135.144514969,0
+STOT.US,D,20181221,000000,46.4645,46.5092,46.4336,46.4714,8255.5870377654,0
+STOT.US,D,20181224,000000,46.5282,46.5372,46.4804,46.5142,11182.914931176,0
+STOT.US,D,20181226,000000,46.5072,46.5182,46.4824,46.4994,9181.8040308074,0
+STOT.US,D,20181227,000000,46.5471,46.5759,46.4954,46.566,12678.725237726,0
+STOT.US,D,20181228,000000,46.5471,46.6158,46.5372,46.5859,21683.724289385,0
+STOT.US,D,20181231,000000,46.6059,46.6556,46.5759,46.6059,18889.000130336,0
+STOT.US,D,20190102,000000,46.5749,46.6556,46.5749,46.6456,8335.9529373786,0
+STOT.US,D,20190103,000000,46.6944,46.7631,46.6844,46.7531,5402.597601497,0
+STOT.US,D,20190104,000000,46.6546,46.6556,46.5799,46.6357,10451.585244696,0
+STOT.US,D,20190107,000000,46.6844,46.6844,46.5959,46.6257,11864.015930398,0
+STOT.US,D,20190108,000000,46.6357,46.6456,46.5571,46.6247,35751.775016675,0
+STOT.US,D,20190109,000000,46.6287,46.6756,46.6059,46.6506,15165.045257009,0
+STOT.US,D,20190110,000000,46.7034,46.7034,46.6158,46.6636,13260.373436177,0
+STOT.US,D,20190111,000000,46.7333,46.7531,46.6656,46.7134,112095.36135422,0
+STOT.US,D,20190114,000000,46.7631,46.7721,46.6357,46.6756,95592.223868659,0
+STOT.US,D,20190115,000000,46.6964,46.7233,46.6556,46.6974,8908.5599721226,0
+STOT.US,D,20190116,000000,46.7124,46.7531,46.6756,46.7531,21888.657333399,0
+STOT.US,D,20190117,000000,46.6944,46.7631,46.6944,46.7263,9652.9491172898,0
+STOT.US,D,20190118,000000,46.7333,46.7422,46.6844,46.7084,11807.759800669,0
+STOT.US,D,20190122,000000,46.7821,46.791,46.7143,46.7581,12988.133951238,0
+STOT.US,D,20190123,000000,46.7631,46.8109,46.7233,46.7721,28667.520965772,0
+STOT.US,D,20190124,000000,46.8298,46.8398,46.7631,46.8398,14556.27356744,0
+STOT.US,D,20190125,000000,46.8109,46.8109,46.7671,46.7671,16331.355375146,0
+STOT.US,D,20190128,000000,46.8109,46.8398,46.786,46.8198,14664.767531917,0
+STOT.US,D,20190129,000000,46.7821,46.8488,46.7821,46.8298,8700.6132068734,0
+STOT.US,D,20190130,000000,46.8488,46.8955,46.7821,46.8726,7525.2619250305,0
+STOT.US,D,20190131,000000,46.796,46.9413,46.796,46.9323,36293.240265318,0
+STOT.US,D,20190201,000000,46.8866,46.9413,46.8576,46.9224,42780.777511593,0
+STOT.US,D,20190204,000000,46.8955,46.9513,46.8866,46.9174,7796.496836225,0
+STOT.US,D,20190205,000000,46.9612,46.9901,46.9323,46.9702,12537.080339658,0
+STOT.US,D,20190206,000000,46.9771,47,46.9224,46.9612,16489.073453138,0
+STOT.US,D,20190207,000000,47,47.0398,46.9801,47.01,11778.627162059,0
+STOT.US,D,20190208,000000,47.0498,47.0498,46.9801,47.005,5844.6100493696,0
+STOT.US,D,20190211,000000,46.9702,46.9931,46.9612,46.9851,2890.1586648395,0
+STOT.US,D,20190212,000000,46.9612,46.994,46.9513,46.9901,3331.1665389669,0
+STOT.US,D,20190213,000000,47,47,46.9612,46.9751,6145.982172919,0
+STOT.US,D,20190214,000000,47.01,47.0687,47,47.0398,11317.527813028,0
+STOT.US,D,20190215,000000,47.01,47.0308,46.9702,46.9702,10666.564026161,0
+STOT.US,D,20190219,000000,47.01,47.01,46.9413,46.9751,5013.8275621182,0
+STOT.US,D,20190220,000000,47.02,47.0777,46.9323,47.0598,68665.629203258,0
+STOT.US,D,20190221,000000,47.02,47.025,46.9901,47.025,8430.3828694241,0
+STOT.US,D,20190222,000000,47.01,47.1075,47.01,47.0976,5528.1693196426,0
+STOT.US,D,20190225,000000,47.0348,47.0578,47.02,47.0548,5359.4009304549,0
+STOT.US,D,20190226,000000,47.0398,47.1165,47.0398,47.1075,13678.276114165,0
+STOT.US,D,20190227,000000,47.0299,47.0877,47.0299,47.0877,5721.0474787143,0
+STOT.US,D,20190228,000000,47.0348,47.0687,47.0348,47.0448,1865.4934447713,0
+STOT.US,D,20190301,000000,47.02,47.0428,46.9901,47.025,2134.7192084755,0
+STOT.US,D,20190304,000000,47.0777,47.1075,47.0498,47.0976,5108.2574941637,0
+STOT.US,D,20190305,000000,47.0976,47.0976,47.0299,47.0647,3182.4896246825,0
+STOT.US,D,20190306,000000,47.0926,47.1255,47.0687,47.1165,8777.9653852511,0
+STOT.US,D,20190307,000000,47.1444,47.1543,47.1075,47.1354,7839.6935072671,0
+STOT.US,D,20190308,000000,47.1633,47.1633,47.0976,47.1305,9194.8634894946,0
+STOT.US,D,20190311,000000,47.1712,47.1712,47.1075,47.1354,5472.9177636585,0
+STOT.US,D,20190312,000000,47.1165,47.211,47.1165,47.1912,7208.8211953035,0
+STOT.US,D,20190313,000000,47.1722,47.2012,47.1354,47.1812,10457.612687167,0
+STOT.US,D,20190314,000000,47.1444,47.207,47.1444,47.1762,4957.5714323889,0
+STOT.US,D,20190315,000000,47.1812,47.2399,47.1812,47.206,8012.4801914355,0
+STOT.US,D,20190318,000000,47.221,47.232,47.211,47.226,13874.167994472,0
+STOT.US,D,20190319,000000,47.1892,47.2399,47.1722,47.211,6335.8466107552,0
+STOT.US,D,20190320,000000,47.1912,47.3255,47.1912,47.2927,51305.590313063,0
+STOT.US,D,20190321,000000,47.2967,47.3057,47.2658,47.2688,23910.864282416,0
+STOT.US,D,20190322,000000,47.2877,47.3654,47.2877,47.3604,14017.822040032,0
+STOT.US,D,20190325,000000,47.3554,47.4122,47.3435,47.3654,116170.91703836,0
+STOT.US,D,20190326,000000,47.3554,47.3624,47.3255,47.3624,9044.1774277198,0
+STOT.US,D,20190327,000000,47.3454,47.3932,47.3454,47.3832,31716.402282347,0
+STOT.US,D,20190328,000000,47.3654,47.3654,47.3454,47.3504,6440.3222802524,0
+STOT.US,D,20190329,000000,47.3255,47.3832,47.3255,47.3744,22025.279362741,0
+STOT.US,D,20190401,000000,47.3604,47.3744,47.2967,47.3355,15241.392861642,0
+STOT.US,D,20190402,000000,47.3255,47.4022,47.3255,47.3932,30555.115032936,0
+STOT.US,D,20190403,000000,47.3574,47.3744,47.3355,47.3744,6854.2066632603,0
+STOT.US,D,20190404,000000,47.3604,47.3744,47.3305,47.3614,5096.2026092217,0
+STOT.US,D,20190405,000000,47.3932,47.3932,47.3365,47.3922,7851.7483922091,0
+STOT.US,D,20190408,000000,47.4022,47.4022,47.3355,47.3704,7409.7359443365,0
+STOT.US,D,20190409,000000,47.4122,47.4122,47.3554,47.4122,9361.622731192,0
+STOT.US,D,20190410,000000,47.4231,47.442,47.3832,47.4122,6123.8815505254,0
+STOT.US,D,20190411,000000,47.3832,47.442,47.3654,47.442,18572.559400609,0
+STOT.US,D,20190412,000000,47.3674,47.4022,47.3454,47.3704,13366.858253164,0
+STOT.US,D,20190415,000000,47.4251,47.4251,47.3744,47.4072,11147.754850095,0
+STOT.US,D,20190416,000000,47.3872,47.4022,47.3784,47.3784,3837.47170653,0
+STOT.US,D,20190417,000000,47.4151,47.4151,47.3744,47.3784,17107.890880159,0
+STOT.US,D,20190418,000000,47.4509,47.4509,47.3554,47.3654,46894.506998044,0
+STOT.US,D,20190422,000000,47.4122,47.4122,47.2599,47.3355,34735.146386568,0
+STOT.US,D,20190423,000000,47.2967,47.3654,47.2967,47.3654,5439.7668300681,0
+STOT.US,D,20190424,000000,47.3156,47.3932,47.3156,47.3654,10182.359480991,0
+STOT.US,D,20190425,000000,47.3325,47.4122,47.3156,47.3882,19758.960993649,0
+STOT.US,D,20190426,000000,47.4509,47.4609,47.4321,47.442,8493.6710153695,0
+STOT.US,D,20190429,000000,47.442,47.442,47.3832,47.3832,16468.981978234,0
+STOT.US,D,20190430,000000,47.4072,47.4589,47.4072,47.442,3634.5478100067,0
+STOT.US,D,20190501,000000,47.443,47.5107,47.3932,47.4271,8404.2639520498,0
+STOT.US,D,20190502,000000,47.4171,47.442,47.3842,47.4211,13930.424124202,0
+STOT.US,D,20190503,000000,47.4122,47.4709,47.4022,47.4709,15635.185769747,0
+STOT.US,D,20190506,000000,47.4709,47.4908,47.4559,47.4809,26917.553501694,0
+STOT.US,D,20190507,000000,47.5107,47.5206,47.4858,47.4858,3686.7856447553,0
+STOT.US,D,20190508,000000,47.4957,47.5206,47.442,47.4649,12808.315250853,0
+STOT.US,D,20190509,000000,47.5007,47.5296,47.4321,47.4509,18632.833825319,0
+STOT.US,D,20190510,000000,47.4948,47.5107,47.4858,47.4858,1546.0389938088,0
+STOT.US,D,20190513,000000,47.5107,47.5506,47.4908,47.5306,2765.591520439,0
+STOT.US,D,20190514,000000,47.4908,47.5356,47.4709,47.4809,12577.263289465,0
+STOT.US,D,20190515,000000,47.5007,47.9158,47.5007,47.6859,141304.34756864,0
+STOT.US,D,20190516,000000,47.662,47.6958,47.6381,47.6381,16674.919595993,0
+STOT.US,D,20190517,000000,47.667,47.7158,47.6581,47.6859,6260.5035798678,0
+STOT.US,D,20190520,000000,47.7258,47.7258,47.6481,47.667,7324.3471759975,0
+STOT.US,D,20190521,000000,47.6481,47.7058,47.6481,47.6809,13049.412949692,0
+STOT.US,D,20190522,000000,47.7258,47.7446,47.6759,47.7446,13349.780499497,0
+STOT.US,D,20190523,000000,47.7008,47.7934,47.7008,47.7586,3278.9287042183,0
+STOT.US,D,20190524,000000,47.7048,47.7636,47.6968,47.7306,8542.8951288825,0
+STOT.US,D,20190528,000000,47.7645,47.8133,47.7356,47.7835,15773.81694658,0
+STOT.US,D,20190529,000000,47.8023,47.8133,47.7835,47.7934,9658.9765597608,0
+STOT.US,D,20190530,000000,47.7546,47.8323,47.7446,47.7984,11613.877067851,0
+STOT.US,D,20190531,000000,47.8392,47.875,47.8043,47.87,6956.6731852671,0
+STOT.US,D,20190603,000000,47.887,47.9258,47.8223,47.9258,18016.025545788,0
+STOT.US,D,20190604,000000,47.7934,47.885,47.7884,47.885,19670.558504074,0
+STOT.US,D,20190605,000000,47.9437,47.9437,47.901,47.901,7394.667338159,0
+STOT.US,D,20190606,000000,47.887,47.9427,47.88,47.891,34937.065709346,0
+STOT.US,D,20190607,000000,47.9825,48.0015,47.9437,47.9437,11936.34524005,0
+STOT.US,D,20190610,000000,47.9537,47.9537,47.887,47.9148,20989.563831476,0
+STOT.US,D,20190611,000000,47.9537,47.9636,47.887,47.9537,14058.004989838,0
+STOT.US,D,20190612,000000,47.9437,47.9825,47.9348,47.9696,8510.7487690373,0
+STOT.US,D,20190613,000000,48.0114,48.0313,47.9626,48.0065,8432.3920169144,0
+STOT.US,D,20190614,000000,47.9726,47.9825,47.9437,47.9726,13458.274463975,0
+STOT.US,D,20190617,000000,47.9537,48.0114,47.9437,47.9726,7050.0985435675,0
+STOT.US,D,20190618,000000,48.0164,48.0233,47.9825,47.9965,10524.919128093,0
+STOT.US,D,20190619,000000,47.9676,48.1289,47.9636,48.094,13545.672379804,0
+STOT.US,D,20190620,000000,48.1388,48.1488,48.0791,48.114,13364.849105675,0
+STOT.US,D,20190621,000000,48.109,48.109,48.0542,48.0791,27727.239940297,0
+STOT.US,D,20190624,000000,48.109,48.1577,48.106,48.1289,7552.3854161499,0
+STOT.US,D,20190625,000000,48.1587,48.1777,48.099,48.1488,19152.198451569,0
+STOT.US,D,20190626,000000,48.099,48.11,48.0512,48.099,33623.08325067,0
+STOT.US,D,20190627,000000,48.099,48.1687,48.099,48.1687,12327.124426918,0
+STOT.US,D,20190628,000000,48.1488,48.1687,48.089,48.1687,7123.4324269645,0
+STOT.US,D,20190701,000000,48.1388,48.1876,48.099,48.109,16608.617728812,0
+STOT.US,D,20190702,000000,48.1876,48.2065,48.1189,48.1777,5975.204636241,0
+STOT.US,D,20190703,000000,48.2175,48.2175,48.1837,48.1926,4526.6092957132,0
+STOT.US,D,20190705,000000,48.1189,48.1388,48.09,48.099,5078.1202818087,0
+STOT.US,D,20190708,000000,48.1777,48.1876,48.1189,48.1199,8558.9683088052,0
+STOT.US,D,20190709,000000,48.1488,48.1488,48.099,48.1339,12728.953924984,0
+STOT.US,D,20190710,000000,48.1876,48.1975,48.1388,48.1687,8113.9421396971,0
+STOT.US,D,20190711,000000,48.1587,48.1587,48.1289,48.1289,7497.1338601659,0
+STOT.US,D,20190712,000000,48.1239,48.1737,48.1229,48.1637,5301.1356532353,0
+STOT.US,D,20190715,000000,48.1687,48.1975,48.1289,48.1687,12253.790543522,0
+STOT.US,D,20190716,000000,48.1289,48.1777,48.1189,48.1597,15688.428178241,0
+STOT.US,D,20190717,000000,48.1627,48.2274,48.1557,48.2274,10634.417666316,0
+STOT.US,D,20190718,000000,48.1488,48.2572,48.1488,48.2464,5421.6845026551,0
+STOT.US,D,20190719,000000,48.1488,48.2175,48.1488,48.1926,10521.905406858,0
+STOT.US,D,20190722,000000,48.2474,48.2562,48.1876,48.2294,11194.969816118,0
+STOT.US,D,20190723,000000,48.2274,48.2274,48.1757,48.1757,2893.172386075,0
+STOT.US,D,20190724,000000,48.1876,48.2284,48.1876,48.2125,13298.547238493,0
+STOT.US,D,20190725,000000,48.1777,48.2195,48.1777,48.2175,11934.336092559,0
+STOT.US,D,20190726,000000,48.1777,48.2374,48.1777,48.2175,11733.421343526,0
+STOT.US,D,20190729,000000,48.2274,48.2374,48.1975,48.2244,13475.352217643,0
+STOT.US,D,20190730,000000,48.2244,48.2662,48.2244,48.2572,19011.558127246,0
+STOT.US,D,20190731,000000,48.2304,48.2762,48.1985,48.2125,6300.6865296744,0
+STOT.US,D,20190801,000000,48.3081,48.3827,48.2662,48.3638,10212.496693346,0
+STOT.US,D,20190802,000000,48.2792,48.3349,48.2662,48.2872,13275.442042355,0
+STOT.US,D,20190805,000000,48.3359,48.3827,48.318,48.3409,33610.023791983,0
+STOT.US,D,20190806,000000,48.3061,48.3638,48.2961,48.3379,12993.156819964,0
+STOT.US,D,20190807,000000,48.3917,48.3927,48.3459,48.3638,7759.3276076539,0
+STOT.US,D,20190808,000000,48.2911,48.3469,48.2911,48.3359,9948.2937983683,0
+STOT.US,D,20190809,000000,48.316,48.3827,48.316,48.3359,8069.7408949099,0
+STOT.US,D,20190812,000000,48.316,48.4026,48.316,48.3927,5922.9668014924,0
+STOT.US,D,20190813,000000,48.3459,48.3539,48.2812,48.2862,13590.878198337,0
+STOT.US,D,20190814,000000,48.3299,48.3757,48.316,48.3489,6693.4748640339,0
+STOT.US,D,20190815,000000,48.3927,48.3927,48.3539,48.3827,8938.6971844775,0
+STOT.US,D,20190816,000000,48.3727,48.4026,48.3539,48.3638,12439.636686377,0
+STOT.US,D,20190819,000000,48.3887,48.3927,48.3687,48.3727,6238.4029574742,0
+STOT.US,D,20190820,000000,48.4026,48.4414,48.4026,48.4314,8506.7304740566,0
+STOT.US,D,20190821,000000,48.4156,48.4314,48.3638,48.4026,8878.4227597676,0
+STOT.US,D,20190822,000000,48.3638,48.4414,48.3638,48.4304,12694.798417649,0
+STOT.US,D,20190823,000000,48.4246,48.4614,48.4226,48.4464,2376.8214810602,0
+STOT.US,D,20190826,000000,48.4693,48.4713,48.4226,48.4404,4469.3485922388,0
+STOT.US,D,20190827,000000,48.4614,48.4703,48.4026,48.4514,4259.3926794993,0
+STOT.US,D,20190828,000000,48.4314,48.4713,48.4314,48.4663,7683.9845767665,0
+STOT.US,D,20190829,000000,48.4713,48.4713,48.3459,48.3539,56884.992893709,0
+STOT.US,D,20190830,000000,48.4314,48.4314,48.3459,48.3927,27117.463676982,0
+STOT.US,D,20190903,000000,48.3727,48.4902,48.3727,48.4364,12257.808838503,0
+STOT.US,D,20190904,000000,48.4614,48.5101,48.4126,48.5001,16051.079300245,0
+STOT.US,D,20190905,000000,48.4514,48.4614,48.3359,48.4026,6632.1958655789,0
+STOT.US,D,20190906,000000,48.3837,48.4713,48.3837,48.4464,8215.4040879588,0
+STOT.US,D,20190909,000000,48.4226,48.4404,48.3697,48.4176,10246.652200682,0
+STOT.US,D,20190910,000000,48.3539,48.4066,48.3539,48.3589,6315.7551358519,0
+STOT.US,D,20190911,000000,48.3807,48.4126,48.3459,48.3668,4193.0908123184,0
+STOT.US,D,20190912,000000,48.3956,48.3956,48.3061,48.3817,4024.3224231307,0
+STOT.US,D,20190913,000000,48.3031,48.316,48.2802,48.2892,3723.9548733264,0
+STOT.US,D,20190916,000000,48.3071,48.4026,48.3061,48.3917,6822.060303415,0
+STOT.US,D,20190917,000000,48.3658,48.4226,48.324,48.4026,12774.159743517,0
+STOT.US,D,20190918,000000,48.4226,48.4414,48.3399,48.3687,20388.828731867,0
+STOT.US,D,20190919,000000,48.3539,48.4226,48.3539,48.3638,12949.960148921,0
+STOT.US,D,20190920,000000,48.3927,48.4026,48.3259,48.3927,22350.761256175,0
+STOT.US,D,20190923,000000,48.3827,48.4902,48.3827,48.4414,21062.897714873,0
+STOT.US,D,20190924,000000,48.3827,48.4862,48.3827,48.4514,9701.1686570577,0
+STOT.US,D,20190925,000000,48.3827,48.4514,48.3549,48.3777,16233.911721865,0
+STOT.US,D,20190926,000000,48.4614,48.4713,48.3927,48.4265,10237.611036975,0
+STOT.US,D,20190927,000000,48.4514,48.4514,48.3638,48.4314,3652.6301374197,0
+STOT.US,D,20190930,000000,48.4444,48.4902,48.4414,48.4803,23651.684256163,0
+STOT.US,D,20191001,000000,48.3727,48.5301,48.3727,48.4683,8372.1175922045,0
+STOT.US,D,20191002,000000,48.5489,48.5689,48.4713,48.5251,16315.282195223,0
+STOT.US,D,20191003,000000,48.5888,48.5988,48.5301,48.5689,26994.905680072,0
+STOT.US,D,20191004,000000,48.5131,48.5788,48.4902,48.5788,13253.341419961,0
+STOT.US,D,20191007,000000,48.5241,48.5589,48.4813,48.539,9661.9902809963,0
+STOT.US,D,20191008,000000,48.5888,48.5888,48.5001,48.5351,10966.931575966,0
+STOT.US,D,20191009,000000,48.5489,48.5589,48.5091,48.5301,3970.0754408918,0
+STOT.US,D,20191010,000000,48.5031,48.5201,48.4803,48.4862,5461.8674524617,0
+STOT.US,D,20191011,000000,48.5201,48.5201,48.4514,48.4952,13118.728538109,0
+STOT.US,D,20191014,000000,48.5201,48.5301,48.4514,48.5301,23498.989046898,0
+STOT.US,D,20191015,000000,48.4852,48.5201,48.4414,48.4763,17070.721651587,0
+STOT.US,D,20191016,000000,48.4614,48.5589,48.4614,48.5251,15416.188693301,0
+STOT.US,D,20191017,000000,48.5301,48.5689,48.4803,48.5589,7896.9542107415,0
+STOT.US,D,20191018,000000,48.5589,48.5589,48.5201,48.5489,4729.5331922365,0
+STOT.US,D,20191021,000000,48.4713,48.5301,48.4614,48.5301,23894.791102493,0
+STOT.US,D,20191022,000000,48.5439,48.5439,48.4902,48.5341,3580.3008277678,0
+STOT.US,D,20191023,000000,48.5351,48.5539,48.4902,48.5301,3490.8937644481,0
+STOT.US,D,20191024,000000,48.5001,48.5788,48.5001,48.5589,7137.4964593968,0
+STOT.US,D,20191025,000000,48.5788,48.5788,48.4803,48.5101,3009.7029405141,0
+STOT.US,D,20191028,000000,48.4743,48.539,48.4614,48.5251,17079.762815294,0
+STOT.US,D,20191029,000000,48.5788,48.5788,48.4902,48.5301,9564.5466277153,0
+STOT.US,D,20191030,000000,48.537,48.5888,48.5201,48.5888,3566.2367953355,0
+STOT.US,D,20191031,000000,48.6226,48.6306,48.5748,48.6136,2801.756175265,0
+STOT.US,D,20191101,000000,48.5978,48.6734,48.5689,48.6186,25290.144034527,0
+STOT.US,D,20191104,000000,48.5708,48.5988,48.5301,48.5649,6353.9289381682,0
+STOT.US,D,20191105,000000,48.5101,48.5689,48.5101,48.5489,11262.276257044,0
+STOT.US,D,20191106,000000,48.5868,48.6386,48.5868,48.6386,8880.431907258,0
+STOT.US,D,20191107,000000,48.5689,48.5988,48.5101,48.5301,10369.210197593,0
+STOT.US,D,20191108,000000,48.5798,48.6386,48.5798,48.6136,26604.126493203,0
+STOT.US,D,20191111,000000,48.5988,48.6086,48.5689,48.5888,5861.6878030374,0
+STOT.US,D,20191112,000000,48.5788,48.6485,48.5788,48.6386,10754.966515735,0
+STOT.US,D,20191113,000000,48.6684,48.6684,48.6186,48.6585,10013.591091804,0
+STOT.US,D,20191114,000000,48.6883,48.6983,48.6505,48.6634,17395.198971275,0
+STOT.US,D,20191115,000000,48.6286,48.6883,48.6216,48.6585,16260.030639239,0
+STOT.US,D,20191118,000000,48.6883,48.6983,48.6495,48.6634,9903.0879798359,0
+STOT.US,D,20191119,000000,48.6734,48.6873,48.6585,48.6783,7655.8565119019,0
+STOT.US,D,20191120,000000,48.6883,48.7073,48.6495,48.6983,6981.7875288963,0
+STOT.US,D,20191121,000000,48.6475,48.6664,48.6206,48.6485,6959.6869065026,0
+STOT.US,D,20191122,000000,48.6983,48.6983,48.5788,48.6435,19239.596367399,0
+STOT.US,D,20191125,000000,48.6186,48.6883,48.6186,48.6674,11513.419693335,0
+STOT.US,D,20191126,000000,48.7073,48.7073,48.6565,48.6684,9490.2081705731,0
+STOT.US,D,20191127,000000,48.6604,48.7261,48.6376,48.6585,36213.878939451,0
+STOT.US,D,20191129,000000,48.6983,48.7073,48.6684,48.6684,4197.1091072991,0
+STOT.US,D,20191202,000000,48.6186,48.7073,48.6186,48.6585,11877.075389085,0
+STOT.US,D,20191203,000000,48.6883,48.7948,48.6883,48.746,16520.215239237,0
+STOT.US,D,20191204,000000,48.6684,48.6983,48.6585,48.6883,3466.7839945642,0
+STOT.US,D,20191205,000000,48.7053,48.746,48.6485,48.7162,3082.032250166,0
+STOT.US,D,20191206,000000,48.7261,48.746,48.6386,48.6575,18250.091228411,0
+STOT.US,D,20191209,000000,48.6684,48.746,48.6684,48.7073,7782.4328037927,0
+STOT.US,D,20191210,000000,48.6833,48.6833,48.5998,48.6286,216217.42089309,0
+STOT.US,D,20191211,000000,48.6664,48.6664,48.5988,48.6376,16800.491314139,0
+STOT.US,D,20191212,000000,48.6086,48.6086,48.5629,48.5689,2169.8792895562,0
+STOT.US,D,20191213,000000,48.6386,48.6396,48.5788,48.5978,31363.796897794,0
+STOT.US,D,20191216,000000,48.6186,48.6186,48.5469,48.5988,9647.926248564,0
+STOT.US,D,20191217,000000,48.6186,48.6445,48.5788,48.5788,9100.4335574491,0
+STOT.US,D,20191218,000000,48.6336,48.6386,48.5788,48.5788,5018.850430844,0
+STOT.US,D,20191219,000000,48.6485,48.6485,48.5888,48.5888,19040.690765856,0
+STOT.US,D,20191220,000000,48.6485,48.6485,48.5788,48.6386,7735.2178377699,0
+STOT.US,D,20191223,000000,48.6405,48.6485,48.5788,48.5988,29023.14007156,0
+STOT.US,D,20191224,000000,48.6286,48.6286,48.5988,48.6286,713.2473590671,0
+STOT.US,D,20191226,000000,48.6246,48.6585,48.6076,48.6535,6680.4154053468,0
+STOT.US,D,20191227,000000,48.6734,48.6883,48.6485,48.6883,6834.115188357,0
+STOT.US,D,20191230,000000,48.6565,48.6883,48.6455,48.6585,11073.416392953,0
+STOT.US,D,20191231,000000,48.6684,48.6983,48.6186,48.6883,17937.668793665,0
+STOT.US,D,20200102,000000,48.7361,48.746,48.6684,48.6684,20464.171762754,0
+STOT.US,D,20200103,000000,48.746,48.775,48.7162,48.765,13123.751406835,0
+STOT.US,D,20200106,000000,48.755,48.765,48.7033,48.7361,15385.046907201,0
+STOT.US,D,20200107,000000,48.6684,48.746,48.6684,48.7411,6513.6561636494,0
+STOT.US,D,20200108,000000,48.765,48.765,48.7162,48.746,18226.986032273,0
+STOT.US,D,20200109,000000,48.6684,48.755,48.6684,48.755,12046.848352018,0
+STOT.US,D,20200110,000000,48.7401,48.7808,48.7401,48.763,6357.9472331488,0
+STOT.US,D,20200113,000000,48.7073,48.775,48.7073,48.765,11071.407245462,0
+STOT.US,D,20200114,000000,48.754,48.7848,48.7261,48.76,14601.479385972,0
+STOT.US,D,20200115,000000,48.765,48.8048,48.765,48.77,6962.7006277381,0
+STOT.US,D,20200116,000000,48.7162,48.8048,48.7093,48.76,29678.122153407,0
+STOT.US,D,20200117,000000,48.7361,48.8048,48.7361,48.7948,13641.106885595,0
+STOT.US,D,20200121,000000,48.9013,48.9013,48.775,48.8446,11979.541911092,0
+STOT.US,D,20200122,000000,48.8148,48.9003,48.8148,48.8685,24673.335754995,0
+STOT.US,D,20200123,000000,48.8755,48.9113,48.8725,48.8914,45865.823482995,0
+STOT.US,D,20200124,000000,48.8645,48.9402,48.8555,48.9212,12726.944777495,0
+STOT.US,D,20200127,000000,48.9501,48.9501,48.8635,48.9113,6989.8241188576,0
+STOT.US,D,20200128,000000,48.8825,48.9312,48.8545,48.8864,26485.586791273,0
+STOT.US,D,20200129,000000,48.9402,48.98,48.8815,48.97,61428.679943091,0
+STOT.US,D,20200130,000000,48.97,48.97,48.9262,48.9501,128677.86016566,0
+STOT.US,D,20200131,000000,48.9063,49.0098,48.9063,49.0098,5397.5747327712,0
+STOT.US,D,20200203,000000,48.8914,48.9003,48.8068,48.8914,7266.0818987779,0
+STOT.US,D,20200204,000000,48.8725,48.8765,48.8446,48.8545,11750.499097194,0
+STOT.US,D,20200205,000000,48.8635,48.8725,48.8446,48.8595,13534.622068607,0
+STOT.US,D,20200206,000000,48.8725,48.9402,48.8635,48.9402,80635.125376898,0
+STOT.US,D,20200207,000000,48.96,48.9999,48.8815,48.99,88505.960670265,0
+STOT.US,D,20200210,000000,48.9541,49.0098,48.9113,48.96,17708.625979767,0
+STOT.US,D,20200211,000000,48.9452,48.9999,48.9412,48.975,11158.805161292,0
+STOT.US,D,20200212,000000,48.9402,49.0098,48.9402,48.99,11570.680396809,0
+STOT.US,D,20200213,000000,49.0277,49.0597,48.971,49.0248,7856.7712609349,0
+STOT.US,D,20200214,000000,49.0597,49.0795,48.9909,49.0597,19515.854147319,0
+STOT.US,D,20200218,000000,49.0098,49.0994,48.9999,49.0397,18757.40096972,0
+STOT.US,D,20200219,000000,48.98,49.0397,48.9312,48.975,70172.489821006,0
+STOT.US,D,20200220,000000,48.96,49.0695,48.96,49.0597,35078.710607415,0
+STOT.US,D,20200221,000000,49.0049,49.0895,48.9999,49.0795,30619.407752627,0
+STOT.US,D,20200224,000000,49.0795,49.1492,49.0507,49.1044,14584.401632304,0
+STOT.US,D,20200225,000000,49.0994,49.1263,49.0606,49.1243,4765.6978470624,0
+STOT.US,D,20200226,000000,49.0755,49.0925,49.0098,49.0895,7063.1580022546,0
+STOT.US,D,20200227,000000,49.0945,49.1293,49.0307,49.1194,47692.138551705,0
+STOT.US,D,20200228,000000,49.2019,49.2776,49.1392,49.199,25515.168553444,0
+STOT.US,D,20200302,000000,49.0695,49.1691,49.0208,49.0695,25675.900352671,0
+STOT.US,D,20200303,000000,49.0357,49.2677,49.0357,49.2378,28224.503944153,0
+STOT.US,D,20200304,000000,49.2209,49.2677,49.19,49.2219,15977.745416848,0
+STOT.US,D,20200305,000000,49.2189,49.2776,49.2189,49.2577,28055.735554966,0
+STOT.US,D,20200306,000000,49.3761,49.3761,49.2089,49.2378,24808.953210593,0
+STOT.US,D,20200309,000000,49.2876,49.2876,49.0795,49.0895,15307.694728823,0
+STOT.US,D,20200310,000000,48.8815,49.0497,48.8815,48.9212,7788.4602462637,0
+STOT.US,D,20200311,000000,48.8914,49.0228,48.8565,48.8725,10939.808084846,0
+STOT.US,D,20200312,000000,48.8148,48.8914,47.9965,48.2533,81827.554412409,0
+STOT.US,D,20200313,000000,48.746,48.746,48.089,48.5101,20292.389652332,0
+STOT.US,D,20200316,000000,48.5449,48.5449,48.2304,48.2632,4462.3165760226,0
+STOT.US,D,20200317,000000,48.0732,48.2872,47.5356,47.5356,101395.64639448,0
+STOT.US,D,20200318,000000,47.7685,47.9258,47.1892,47.3564,77545.056536771,0
+STOT.US,D,20200319,000000,46.9055,47.4709,46.9045,47.0548,75276.729020189,0
+STOT.US,D,20200320,000000,46.6984,47.4161,46.6984,46.8278,37916.631437505,0
+STOT.US,D,20200323,000000,46.8278,47.3265,46.8278,46.995,33456.324008973,0
+STOT.US,D,20200324,000000,46.7621,46.995,46.6686,46.7283,45229.928302306,0
+STOT.US,D,20200325,000000,46.3839,47.1394,46.3839,46.7283,31298.499604358,0
+STOT.US,D,20200326,000000,47.2827,47.4361,47.026,47.4361,18343.516586712,0
+STOT.US,D,20200327,000000,47.0727,47.7436,47.0687,47.4361,73063.65305959,0
+STOT.US,D,20200330,000000,47.5854,47.5874,47.4679,47.4957,3492.9029119385,0
+STOT.US,D,20200331,000000,47.6561,47.898,47.4559,47.4559,17853.284599071,0
+STOT.US,D,20200401,000000,47.5157,47.899,47.446,47.4559,108301.08631874,0
+STOT.US,D,20200402,000000,47.896,47.9278,47.4659,47.4759,32227.730318636,0
+STOT.US,D,20200403,000000,47.5256,47.9188,47.4659,47.872,27214.907330263,0
+STOT.US,D,20200406,000000,47.4559,47.8422,47.446,47.4858,59039.803577088,0
+STOT.US,D,20200407,000000,47.446,47.872,47.446,47.5157,20253.21127627,0
+STOT.US,D,20200408,000000,47.8133,48.0373,47.6351,47.877,6197.2154339224,0
+STOT.US,D,20200409,000000,48.0532,48.6435,47.7835,48.1547,33130.842115539,0
+STOT.US,D,20200413,000000,47.6939,48.1945,47.6939,47.9716,24779.820571983,0
+STOT.US,D,20200414,000000,48.105,48.105,47.899,48.0762,10297.885461685,0
+STOT.US,D,20200415,000000,48.2842,48.3837,48.0562,48.3638,17820.133665481,0
+STOT.US,D,20200416,000000,48.1408,48.3937,48.0075,48.1847,13240.281961274,0
+STOT.US,D,20200417,000000,48.2971,48.4136,47.9875,47.9975,287780.2407774,0
+STOT.US,D,20200420,000000,47.9278,48.314,47.9278,48.0273,10145.190252421,0
+STOT.US,D,20200421,000000,47.9975,48.2344,47.9975,48.2344,6402.1484779361,0
+STOT.US,D,20200422,000000,48.1647,48.2742,48.095,48.1707,16300.213589046,0
+STOT.US,D,20200423,000000,48.0174,48.3837,48.0174,48.0662,21531.02908012,0
+STOT.US,D,20200424,000000,48.0273,48.3299,48.0273,48.1149,16743.230610664,0
+STOT.US,D,20200427,000000,48.1448,48.1747,48.0273,48.0662,19896.587596736,0
+STOT.US,D,20200428,000000,48.1587,48.2055,48.095,48.095,10526.928275584,0
+STOT.US,D,20200429,000000,48.2523,48.2842,48.106,48.1945,11660.08746013,0
+STOT.US,D,20200430,000000,48.2682,48.3041,48.1149,48.1149,5726.0703474401,0
+STOT.US,D,20200501,000000,48.1149,48.2344,48.0174,48.0373,19787.089058514,0
+STOT.US,D,20200504,000000,48.3041,48.4733,48.1945,48.2842,220631.51792934,0
+STOT.US,D,20200505,000000,48.314,48.3539,48.1747,48.2344,7311.2877173103,0
+STOT.US,D,20200506,000000,48.4236,48.4236,48.1647,48.2344,15495.550019169,0
+STOT.US,D,20200507,000000,48.3289,48.4823,48.3289,48.4036,7356.4935358428,0
+STOT.US,D,20200508,000000,48.3539,48.3817,48.1847,48.2195,34868.754694675,0
+STOT.US,D,20200511,000000,48.1647,48.324,48.1647,48.2444,13742.568833856,0
+STOT.US,D,20200512,000000,48.322,48.3638,48.2264,48.31,6497.5829837268,0
+STOT.US,D,20200513,000000,48.4534,48.4534,48.2642,48.314,7991.384142787,0
+STOT.US,D,20200514,000000,48.31,48.3937,48.2842,48.3638,55620.234548547,0
+STOT.US,D,20200515,000000,48.3737,48.4236,48.3041,48.3589,23008.757059258,0
+STOT.US,D,20200518,000000,48.3807,48.4912,48.3648,48.4285,82987.837088075,0
+STOT.US,D,20200519,000000,48.3339,48.5708,48.3339,48.4823,8844.267252432,0
+STOT.US,D,20200520,000000,48.6156,48.6206,48.4434,48.5121,7336.4020609395,0
+STOT.US,D,20200521,000000,48.5191,48.5938,48.5191,48.5559,4546.7007706165,0
+STOT.US,D,20200522,000000,48.5728,48.5968,48.5509,48.5908,14459.834487904,0
+STOT.US,D,20200526,000000,48.6604,48.7003,48.5609,48.6056,18885.986409101,0
+STOT.US,D,20200527,000000,48.6505,48.7083,48.5509,48.6704,18179.77106625,0
+STOT.US,D,20200528,000000,48.6903,48.7201,48.5808,48.6654,9724.2738531965,0
+STOT.US,D,20200529,000000,48.7093,48.8068,48.6853,48.7381,3864.5951976495,0
+STOT.US,D,20200601,000000,48.6366,48.7281,48.5828,48.6913,17405.244708727,0
+STOT.US,D,20200602,000000,48.7381,48.747,48.6425,48.7231,5461.8674524617,0
+STOT.US,D,20200603,000000,48.7281,48.8068,48.7281,48.761,4967.6171698406,0
+STOT.US,D,20200604,000000,48.7181,48.8257,48.7181,48.7769,4515.5589845164,0
+STOT.US,D,20200605,000000,48.7181,48.8745,48.7181,48.767,11243.189355886,0
+STOT.US,D,20200608,000000,48.8515,48.9033,48.8068,48.8267,7725.1721003183,0
+STOT.US,D,20200609,000000,48.8486,48.9232,48.7181,48.9033,17027.524980546,0
+STOT.US,D,20200610,000000,48.757,48.8565,48.7181,48.8565,34838.61748232,0
+STOT.US,D,20200611,000000,48.8585,48.8585,48.7003,48.7868,10099.984433889,0
+STOT.US,D,20200612,000000,48.7968,48.8933,48.7968,48.8466,2404.9495459248,0
+STOT.US,D,20200615,000000,48.8486,48.8605,48.7968,48.8416,3105.1374463048,0
+STOT.US,D,20200616,000000,48.7968,48.9511,48.7968,48.8565,5683.8782501432,0
+STOT.US,D,20200617,000000,48.767,48.9432,48.747,48.8933,5090.1751667507,0
+STOT.US,D,20200618,000000,48.9531,48.9531,48.767,48.9183,10691.67836979,0
+STOT.US,D,20200619,000000,48.9242,48.9332,48.8835,48.9322,2435.0867582798,0
+STOT.US,D,20200622,000000,48.8835,48.963,48.767,48.8835,21970.027806757,0
+STOT.US,D,20200623,000000,48.9033,48.9033,48.7968,48.8366,5854.6557868212,0
+STOT.US,D,20200624,000000,48.973,48.973,48.7779,48.8745,8087.8232223228,0
+STOT.US,D,20200625,000000,48.8933,48.9332,48.8167,48.8317,7533.2985149918,0
+STOT.US,D,20200626,000000,48.8983,48.9232,48.8267,48.8745,15575.915918782,0
+STOT.US,D,20200629,000000,48.9332,48.973,48.8745,48.963,9709.205247019,0
+STOT.US,D,20200630,000000,48.9531,49.0128,48.8167,48.8835,31739.507478486,0
+STOT.US,D,20200701,000000,48.9482,48.9929,48.8835,48.9133,45370.568626629,0
+STOT.US,D,20200702,000000,48.9332,49.0228,48.8745,48.8745,10290.85344547,0
+STOT.US,D,20200706,000000,49.0128,49.0228,48.9133,48.9232,6692.4702902888,0
+STOT.US,D,20200707,000000,48.973,48.973,48.8755,48.8983,3297.0110316313,0
+STOT.US,D,20200708,000000,49.0029,49.0626,48.9382,49.0626,26279.649173515,0
+STOT.US,D,20200709,000000,49.0327,49.0327,48.9432,48.9432,15910.438975922,0
+STOT.US,D,20200710,000000,48.963,49.0029,48.8835,48.9382,24420.183171215,0
+STOT.US,D,20200713,000000,48.9432,49.0029,48.9033,48.9482,8874.404464787,0
+STOT.US,D,20200714,000000,49.0128,49.0228,48.963,48.9929,6542.7888022592,0
+STOT.US,D,20200715,000000,48.9929,49.0029,48.9232,48.973,9188.8360470236,0
+STOT.US,D,20200716,000000,48.9531,49.0228,48.9531,49.0019,3358.2900300864,0
+STOT.US,D,20200717,000000,48.973,49.0825,48.973,49.0327,8623.2610284957,0
+STOT.US,D,20200720,000000,49.0088,49.0815,48.9929,49.0377,4852.0911891466,0
+STOT.US,D,20200721,000000,48.983,49.0587,48.983,49.0277,4515.5589845164,0
+STOT.US,D,20200722,000000,49.0327,49.0825,49.0327,49.0626,4204.1411235152,0
+STOT.US,D,20200723,000000,49.0626,49.1622,49.0597,49.1622,28721.76794801,0
+STOT.US,D,20200724,000000,49.1124,49.1322,49.0626,49.1024,3078.0139551853,0
+STOT.US,D,20200727,000000,48.9929,49.0626,48.9929,49.0228,9726.2830006868,0
+STOT.US,D,20200728,000000,49.1194,49.1522,49.1194,49.1422,5934.0171126892,0
+STOT.US,D,20200729,000000,49.1024,49.2319,49.0825,49.1124,7126.4461482,0
+STOT.US,D,20200730,000000,49.1322,49.2119,49.1322,49.192,3808.3390679202,0
+STOT.US,D,20200731,000000,49.1422,49.2189,49.1422,49.2019,11488.305349706,0
+STOT.US,D,20200803,000000,49.1184,49.1303,49.1064,49.1174,2457.1873806734,0
+STOT.US,D,20200804,000000,49.1572,49.192,49.1224,49.1372,27382.671145705,0
+STOT.US,D,20200805,000000,49.1482,49.2219,49.0725,49.1422,11241.180208396,0
+STOT.US,D,20200806,000000,49.1522,49.2319,49.1522,49.2119,6141.9638779384,0
+STOT.US,D,20200807,000000,49.2039,49.2039,49.1422,49.1622,5132.3672640476,0
+STOT.US,D,20200810,000000,49.187,49.2319,49.1024,49.1024,17682.507062393,0
+STOT.US,D,20200811,000000,49.1372,49.1622,49.0925,49.1372,8800.0660076448,0
+STOT.US,D,20200812,000000,49.1622,49.1721,49.1332,49.1472,2046.316718901,0
+STOT.US,D,20200813,000000,49.1472,49.1821,49.0327,49.0327,8430.3828694241,0
+STOT.US,D,20200814,000000,49.1224,49.1522,49.0925,49.1024,7704.0760516698,0
+STOT.US,D,20200817,000000,49.1124,49.1721,49.1124,49.1382,13563.754707217,0
+STOT.US,D,20200818,000000,49.192,49.192,49.1462,49.1721,6587.9946207916,0
+STOT.US,D,20200819,000000,49.192,49.2069,49.1472,49.192,7044.0711010965,0
+STOT.US,D,20200820,000000,49.1721,49.187,49.1622,49.1821,2707.3262432195,0
+STOT.US,D,20200821,000000,49.192,49.192,49.1024,49.1024,95318.979809974,0
+STOT.US,D,20200824,000000,49.1322,49.1622,49.1024,49.1024,5771.2761659725,0
+STOT.US,D,20200825,000000,49.1821,49.192,49.1482,49.1721,55747.815414183,0
+STOT.US,D,20200826,000000,49.2119,49.2219,49.187,49.196,46051.669625851,0
+STOT.US,D,20200827,000000,49.2129,49.2219,49.2119,49.2119,2315.5424826052,0
+STOT.US,D,20200828,000000,49.192,49.2916,49.192,49.2677,12435.618391397,0
+STOT.US,D,20200831,000000,49.2019,49.2249,49.1821,49.1821,11731.412196036,0
+STOT.US,D,20200901,000000,49.1224,49.3005,49.1224,49.2716,36869.865595043,0
+STOT.US,D,20200902,000000,49.3005,49.3005,49.2517,49.2617,10238.615610721,0
+STOT.US,D,20200903,000000,49.3204,49.3204,49.2716,49.2986,2839.9299775813,0
+STOT.US,D,20200904,000000,49.2916,49.2916,49.2667,49.2716,4313.6396617382,0
+STOT.US,D,20200908,000000,49.2816,49.2816,49.2427,49.2617,6161.0507790965,0
+STOT.US,D,20200909,000000,49.2617,49.2617,49.2219,49.2417,10202.450955895,0
+STOT.US,D,20200910,000000,49.2617,49.2617,49.192,49.2009,9661.9902809963,0
+STOT.US,D,20200911,000000,49.2319,49.2319,49.1622,49.1622,10413.411442379,0
+STOT.US,D,20200914,000000,49.2219,49.2319,49.0377,49.1522,62415.171360842,0
+STOT.US,D,20200915,000000,49.1522,49.2319,49.1422,49.2219,14027.867777483,0
+STOT.US,D,20200916,000000,49.1422,49.2119,49.0974,49.1322,14486.957979023,0
+STOT.US,D,20200917,000000,49.1322,49.1422,49.0925,49.0925,40138.748561809,0
+STOT.US,D,20200918,000000,49.1263,49.1422,49.1124,49.1273,4536.6550331648,0
+STOT.US,D,20200921,000000,49.1024,49.1224,49.1024,49.1174,2281.3869752696,0
+STOT.US,D,20200922,000000,49.1124,49.1522,49.0825,49.1174,6667.3559466596,0
+STOT.US,D,20200923,000000,49.0725,49.1322,49.0626,49.0905,12998.179688689,0
+STOT.US,D,20200924,000000,49.0825,49.1024,49.0725,49.0875,6434.2948377814,0
+STOT.US,D,20200925,000000,49.0527,49.1024,49.0527,49.0875,4520.5818532422,0
+STOT.US,D,20200928,000000,49.0875,49.0974,49.0825,49.0974,2452.1645119476,0
+STOT.US,D,20200929,000000,49.0925,49.1622,49.0925,49.1273,11429.035498742,0
+STOT.US,D,20200930,000000,49.1312,49.2019,49.1124,49.1124,3880.6683775721,0
+STOT.US,D,20201001,000000,49.1622,49.1622,49.1124,49.1352,14197.640740416,0
+STOT.US,D,20201002,000000,49.1322,49.1622,49.1224,49.1472,2571.7087876222,0
+STOT.US,D,20201005,000000,49.1372,49.1422,49.1224,49.1273,3246.782344373,0
+STOT.US,D,20201006,000000,49.1422,49.1821,49.1224,49.1422,64486.602423372,0
+STOT.US,D,20201007,000000,49.1492,49.2019,49.1422,49.192,157251.95577313,0
+STOT.US,D,20201008,000000,49.2119,49.2119,49.1572,49.1821,4982.685776018,0
+STOT.US,D,20201009,000000,49.2019,49.2517,49.197,49.2119,21710.847780505,0
+STOT.US,D,20201012,000000,49.2319,49.2517,49.2019,49.2219,9012.0310678746,0
+STOT.US,D,20201013,000000,49.2119,49.2517,49.2119,49.2467,19350.099479367,0
+STOT.US,D,20201014,000000,49.2517,49.2746,49.2517,49.2716,23582.368667747,0
+STOT.US,D,20201015,000000,49.2667,49.2716,49.2517,49.2667,5427.7119451261,0
+STOT.US,D,20201016,000000,49.2517,49.3801,49.2517,49.3304,20588.738907155,0
+STOT.US,D,20201019,000000,49.2916,49.3204,49.2866,49.3005,29553.555009007,0
+STOT.US,D,20201020,000000,49.2716,49.3005,49.2716,49.3005,6076.6665845026,0
+STOT.US,D,20201021,000000,49.2916,49.3015,49.2617,49.2956,14693.900170528,0
+STOT.US,D,20201022,000000,49.2816,49.2816,49.2716,49.2766,15133.90347091,0
+STOT.US,D,20201023,000000,49.2517,49.2617,49.2417,49.2567,4321.6762516995,0
+STOT.US,D,20201026,000000,49.2617,49.2726,49.2417,49.2567,8207.3674979975,0
+STOT.US,D,20201027,000000,49.2716,49.3005,49.2517,49.2796,41413.552644424,0
+STOT.US,D,20201028,000000,49.2417,49.2617,49.2219,49.2447,3961.0342771853,0
+STOT.US,D,20201029,000000,49.2219,49.2417,49.2119,49.2169,7373.5712895106,0
+STOT.US,D,20201030,000000,49.2319,49.2617,49.2019,49.2329,17837.211419148,0
+STOT.US,D,20201102,000000,49.2269,49.2517,49.2219,49.2368,27272.168033737,0
+STOT.US,D,20201103,000000,49.192,49.2219,49.1721,49.199,19069.823404466,0
+STOT.US,D,20201104,000000,49.2517,49.2916,49.2229,49.2707,13074.527293322,0
+STOT.US,D,20201105,000000,49.2816,49.2816,49.2417,49.2617,9394.7736647824,0
+STOT.US,D,20201106,000000,49.2617,49.2916,49.2517,49.2866,9089.3832462523,0
+STOT.US,D,20201109,000000,49.2816,49.3204,49.2329,49.2617,23967.120412145,0
+STOT.US,D,20201110,000000,49.2667,49.3104,49.2617,49.2816,12516.988864755,0
+STOT.US,D,20201111,000000,49.2816,49.3204,49.2617,49.2956,8121.9787296584,0
+STOT.US,D,20201112,000000,49.2617,49.3503,49.2617,49.3304,10680.628058594,0
+STOT.US,D,20201113,000000,49.3204,49.3204,49.2627,49.2816,7309.27856982,0
+STOT.US,D,20201116,000000,49.2916,49.3094,49.2417,49.2826,12436.622965142,0
+STOT.US,D,20201117,000000,49.2866,49.3005,49.2716,49.3005,3988.1577683048,0
+STOT.US,D,20201118,000000,49.2816,49.2816,49.2517,49.2716,10739.897909558,0
+STOT.US,D,20201119,000000,49.3204,49.3404,49.2916,49.3055,9191.8497682591,0
+STOT.US,D,20201120,000000,49.2617,49.4101,49.2417,49.2836,20063.346838434,0
+STOT.US,D,20201123,000000,49.2846,49.2846,49.183,49.2517,17559.949065483,0
+STOT.US,D,20201124,000000,49.2816,49.3104,49.2716,49.2916,6268.5401698292,0
+STOT.US,D,20201125,000000,49.2956,49.3204,49.2816,49.3005,11500.360234648,0
+STOT.US,D,20201127,000000,49.3104,49.3503,49.3005,49.3354,3068.9727914789,0
+STOT.US,D,20201130,000000,49.3204,49.3901,49.2417,49.3453,19012.562700991,0
+STOT.US,D,20201201,000000,49.2846,49.3114,49.1721,49.2567,8794.0385651738,0
+STOT.US,D,20201202,000000,49.2319,49.2587,49.2219,49.2417,4968.6217435857,0
+STOT.US,D,20201203,000000,49.2986,49.4199,49.1721,49.3005,28804.142995114,0
+STOT.US,D,20201204,000000,49.3404,49.5195,49.3025,49.3702,12606.395928075,0
+STOT.US,D,20201207,000000,49.3104,49.3104,49.2319,49.2716,7788.4602462637,0
+STOT.US,D,20201208,000000,49.2916,49.3104,49.2617,49.2926,12905.758904134,0
+STOT.US,D,20201209,000000,49.3005,49.3005,49.2617,49.2766,4152.9078625118,0
+STOT.US,D,20201210,000000,49.2816,49.3204,49.2816,49.3104,6588.9991945368,0
+STOT.US,D,20201211,000000,49.3104,49.3602,49.3104,49.3304,5614.5626617268,0
+STOT.US,D,20201214,000000,49.3602,49.3752,49.3334,49.3702,10753.961941991,0
+STOT.US,D,20201215,000000,49.3354,49.3503,49.3204,49.3404,6000.3189798701,0
+STOT.US,D,20201216,000000,49.3702,49.4598,49.3204,49.3781,9146.6439497267,0
+STOT.US,D,20201217,000000,49.3811,49.3811,49.3503,49.3652,4250.3515157928,0
+STOT.US,D,20201218,000000,49.3204,49.3732,49.2319,49.3602,11898.171437734,0
+STOT.US,D,20201221,000000,49.3204,49.3901,49.3005,49.3652,9816.6946377517,0
+STOT.US,D,20201222,000000,49.3602,49.4299,49.3602,49.3692,6981.7875288963,0
+STOT.US,D,20201223,000000,49.4199,49.4199,49.3404,49.3901,12363.289081745,0
+STOT.US,D,20201224,000000,49.3503,49.3891,49.3503,49.3851,1289.8726887918,0
+STOT.US,D,20201228,000000,49.3692,49.3722,49.1322,49.2716,37598.181560288,0
+STOT.US,D,20201229,000000,49.3304,49.3801,49.3204,49.3553,7800.5151312057,0
+STOT.US,D,20201230,000000,49.3752,49.4101,49.3503,49.3951,6550.8253922205,0
+STOT.US,D,20201231,000000,49.3602,49.4101,49.3005,49.3005,15195.182469364,0
+STOT.US,D,20210104,000000,49.3702,49.4199,49.2517,49.2517,80737.591898905,0
+STOT.US,D,20210105,000000,49.3801,49.4101,49.1124,49.3602,45171.663025086,0
+STOT.US,D,20210106,000000,49.3404,49.3602,49.3304,49.3423,10527.932849328,0
+STOT.US,D,20210107,000000,49.3404,49.5583,49.3404,49.3652,25273.066280859,0
+STOT.US,D,20210108,000000,49.3304,49.5334,49.3304,49.4101,33413.12733793,0
+STOT.US,D,20210111,000000,49.3503,49.4698,49.3503,49.3911,15114.816569751,0
+STOT.US,D,20210112,000000,49.3951,49.4399,49.3602,49.4399,26510.701134902,0
+STOT.US,D,20210113,000000,49.4001,49.4299,49.3702,49.4001,19500.785541142,0
+STOT.US,D,20210114,000000,49.4299,49.4498,49.3304,49.4061,17303.782760466,0
+STOT.US,D,20210115,000000,49.4159,49.4498,49.4101,49.4349,3445.6879459157,0
+STOT.US,D,20210119,000000,49.5583,49.6758,49.4299,49.4698,42349.815374918,0
+STOT.US,D,20210120,000000,49.4638,49.4797,49.4399,49.4399,14468.87565161,0
+STOT.US,D,20210121,000000,49.4996,49.4996,49.411,49.4548,11913.240043911,0
+STOT.US,D,20210122,000000,49.4299,49.4996,49.4299,49.4399,12075.980990627,0
+STOT.US,D,20210125,000000,49.5285,49.5384,49.5026,49.5146,8449.4697705822,0
+STOT.US,D,20210126,000000,49.4896,49.8042,49.2019,49.3801,101227.88257903,0
+STOT.US,D,20210127,000000,49.5195,49.5484,49.4698,49.4946,13405.032055481,0
+STOT.US,D,20210128,000000,49.5185,49.5773,49.5156,49.5195,10318.981510334,0
+STOT.US,D,20210129,000000,49.5484,49.637,49.4996,49.5334,42485.432830515,0
+STOT.US,D,20210201,000000,49.4698,49.4896,49.4498,49.4648,9734.3195906482,0
+STOT.US,D,20210202,000000,49.5096,49.5096,49.4598,49.4698,6777.8590586278,0
+STOT.US,D,20210203,000000,49.4896,49.4896,49.4031,49.4101,21119.153844602,0
+STOT.US,D,20210204,000000,49.4449,49.4996,49.4449,49.4846,13108.682800658,0
+STOT.US,D,20210205,000000,49.4648,49.4698,49.3831,49.4101,21761.076467763,0
+STOT.US,D,20210208,000000,49.4299,49.4299,49.3602,49.3901,11645.018853952,0
+STOT.US,D,20210209,000000,49.4001,49.4996,49.3901,49.4688,28131.078585853,0
+STOT.US,D,20210210,000000,49.4816,49.4896,49.4528,49.4846,8753.8556153672,0
+STOT.US,D,20210211,000000,49.4996,49.5773,49.4737,49.4846,24686.395213683,0
+STOT.US,D,20210212,000000,49.5046,49.5384,49.4906,49.5136,10603.275880216,0
+STOT.US,D,20210216,000000,49.4797,49.5086,49.4498,49.4996,39614.361066834,0
+STOT.US,D,20210217,000000,49.4797,49.4896,49.4598,49.4886,7578.5043335242,0
+STOT.US,D,20210218,000000,49.4568,49.4797,49.4299,49.4648,25843.664168113,0
+STOT.US,D,20210219,000000,49.4797,49.4797,49.415,49.415,12814.342693323,0
+STOT.US,D,20210222,000000,49.4498,49.4498,49.4101,49.4249,5631.6404153946,0
+STOT.US,D,20210223,000000,49.4001,49.4299,49.3811,49.415,6409.1804941522,0
+STOT.US,D,20210224,000000,49.3851,49.4001,49.3503,49.4001,18659.957316439,0
+STOT.US,D,20210225,000000,49.3304,49.3404,49.2517,49.2677,9568.5649226959,0
+STOT.US,D,20210226,000000,49.2417,49.2846,49.1821,49.2846,31216.124557255,0
+STOT.US,D,20210301,000000,49.3104,49.3104,49.3005,49.3104,3278.9287042183,0
+STOT.US,D,20210302,000000,49.3304,49.3304,49.2019,49.2019,29275.288081597,0
+STOT.US,D,20210303,000000,49.2417,49.2517,49.2319,49.2517,12622.469107997,0
+STOT.US,D,20210304,000000,49.2617,49.2617,49.2517,49.2587,3203.585673331,0
+STOT.US,D,20210305,000000,49.1721,49.187,49.1721,49.187,6595.0266370078,0
+STOT.US,D,20210308,000000,49.192,49.192,49.1522,49.1522,20178.872819128,0
+STOT.US,D,20210309,000000,49.192,49.192,49.1671,49.1671,2690.2484895517,0
+STOT.US,D,20210310,000000,49.1721,49.2019,49.1522,49.2019,15657.28639214,0
+STOT.US,D,20210311,000000,49.2019,49.2019,49.1821,49.2019,14248.87400142,0
+STOT.US,D,20210312,000000,49.1422,49.1721,49.0327,49.0825,31680.237627521,0
+STOT.US,D,20210315,000000,49.0745,49.0775,49.0626,49.0626,6569.9122933786,0
+STOT.US,D,20210316,000000,49.0725,49.0825,49.0626,49.0825,5058.0288069054,0
+STOT.US,D,20210317,000000,49.0427,49.0825,49.0327,49.0725,4765.6978470624,0
+STOT.US,D,20210318,000000,49.0228,49.0327,49.0029,49.0327,10034.687140453,0
+STOT.US,D,20210319,000000,49.0357,49.3204,49.0228,49.1522,62547.775095204,0
+STOT.US,D,20210322,000000,49.0925,49.1124,49.0825,49.1124,4206.1502710056,0
+STOT.US,D,20210323,000000,49.1124,49.3801,49.1024,49.1124,7543.3442524434,0
+STOT.US,D,20210324,000000,49.1522,49.1622,49.1322,49.1522,10152.222268636,0
+STOT.US,D,20210325,000000,49.1721,49.1821,49.1522,49.1622,7129.4598694355,0
+STOT.US,D,20210326,000000,49.1322,49.1671,49.1322,49.1322,4805.880796869,0
+STOT.US,D,20210329,000000,49.1124,49.1174,49.0577,49.1024,11216.065864766,0
+STOT.US,D,20210330,000000,49.1024,49.1114,49.0825,49.0925,1928.7815907167,0
+STOT.US,D,20210331,000000,49.1124,49.1322,49.1124,49.1184,3257.8326555699,0
+STOT.US,D,20210401,000000,49.1522,49.1522,49.1322,49.1422,2267.3229428372,0
+STOT.US,D,20210405,000000,49.1322,49.1721,49.1124,49.1422,20917.234521824,0
+STOT.US,D,20210406,000000,49.1472,49.192,49.1422,49.1532,10100.989007633,0
+STOT.US,D,20210407,000000,48.8257,49.2617,43.9421,49.1721,10030.668845472,0
+STOT.US,D,20210408,000000,49.187,49.2019,49.187,49.192,3119.2014787371,0
+STOT.US,D,20210409,000000,49.1721,49.2009,49.1472,49.187,10141.17195744,0
+STOT.US,D,20210412,000000,49.1721,49.192,49.1721,49.192,4558.7556555584,0
+STOT.US,D,20210413,000000,49.1721,49.2019,49.1721,49.197,5972.1909150055,0
+STOT.US,D,20210414,000000,49.2319,49.2319,49.192,49.192,13528.594626136,0
+STOT.US,D,20210415,000000,49.2319,49.3503,49.0427,49.1721,29326.5213426,0
+STOT.US,D,20210416,000000,49.2219,49.2378,49.2119,49.2169,7491.1064176949,0
+STOT.US,D,20210419,000000,49.192,49.2607,48.9033,49.1721,73061.6439121,0
+STOT.US,D,20210420,000000,49.2019,49.2119,49.1721,49.2039,16931.08590101,0
+STOT.US,D,20210421,000000,49.2019,49.2119,49.1821,49.2119,8820.1574825481,0
+STOT.US,D,20210422,000000,49.2319,49.2388,49.1821,49.2329,8196.3171868006,0
+STOT.US,D,20210423,000000,49.2019,49.3104,49.192,49.2577,13811.884422273,0
+STOT.US,D,20210426,000000,49.2617,49.2995,49.2229,49.2269,9376.6913373694,0
+STOT.US,D,20210427,000000,49.2417,49.2517,49.1432,49.2,3284.9561466893,0
+STOT.US,D,20210428,000000,49.1522,49.2617,49.1522,49.2069,14472.893946591,0
+STOT.US,D,20210429,000000,49.1522,49.3005,49.1522,49.2358,15611.075999863,0
+STOT.US,D,20210430,000000,49.2417,49.2816,49.192,49.2417,6551.8299659657,0
+STOT.US,D,20210503,000000,49.2517,49.2517,49.1322,49.1322,6163.0599265868,0
+STOT.US,D,20210504,000000,49.1522,49.2069,49.1322,49.1821,10189.391497208,0
+STOT.US,D,20210505,000000,49.1422,49.2319,49.1422,49.1821,5149.4450177154,0
+STOT.US,D,20210506,000000,49.1721,49.2417,49.1711,49.1711,18301.324489414,0
+STOT.US,D,20210507,000000,49.1821,49.2368,49.1622,49.2219,4848.0728941659,0
+STOT.US,D,20210510,000000,49.2417,49.2916,49.1124,49.2319,25936.084952668,0
+STOT.US,D,20210511,000000,49.1721,49.2417,49.1522,49.2279,11619.904510323,0
+STOT.US,D,20210512,000000,49.1024,49.2019,49.1024,49.1622,7310.2831435652,0
+STOT.US,D,20210513,000000,49.1224,49.2119,49.1224,49.1721,9786.5574253967,0
+STOT.US,D,20210514,000000,49.2209,49.2407,49.1522,49.2019,7923.0731281158,0
+STOT.US,D,20210517,000000,49.2019,49.2319,49.1522,49.2319,7780.4236563024,0
+STOT.US,D,20210518,000000,49.1224,49.2119,49.1224,49.1224,26367.047089344,0
+STOT.US,D,20210519,000000,49.1432,49.2417,49.1422,49.1821,13608.960525749,0
+STOT.US,D,20210520,000000,49.1821,49.2716,49.1124,49.1821,13991.703122657,0
+STOT.US,D,20210521,000000,49.2667,49.3104,49.1422,49.2139,33392.031289282,0
+STOT.US,D,20210524,000000,49.2069,49.2916,49.1522,49.2169,3385.4135212058,0
+STOT.US,D,20210525,000000,49.1622,49.2567,49.1522,49.2567,9896.0559636197,0
+STOT.US,D,20210526,000000,49.1821,49.3204,49.1821,49.2059,9800.621457829,0
+STOT.US,D,20210527,000000,49.192,49.3005,49.1721,49.2319,6233.3800887484,0
+STOT.US,D,20210528,000000,49.2019,49.3055,49.1821,49.2368,45357.509167941,0
+STOT.US,D,20210601,000000,49.1224,49.4101,49.1224,49.1771,17079.762815294,0
+STOT.US,D,20210602,000000,49.2219,49.2417,49.1224,49.1592,10014.595665549,0
+STOT.US,D,20210603,000000,49.1422,49.1721,49.1422,49.1622,8450.4743443274,0
+STOT.US,D,20210604,000000,49.2319,49.2517,49.1532,49.2069,2276.3641065437,0
+STOT.US,D,20210607,000000,49.1721,49.2517,49.1522,49.2019,5388.5335690647,0
+STOT.US,D,20210608,000000,49.2517,49.2517,49.1532,49.1711,5530.1784671329,0
+STOT.US,D,20210609,000000,49.2119,49.2447,49.1721,49.192,6398.1301829554,0
+STOT.US,D,20210610,000000,49.1622,49.2916,49.1622,49.192,3673.7261860681,0
+STOT.US,D,20210611,000000,49.2119,49.2916,49.1721,49.2269,6396.1210354651,0
+STOT.US,D,20210614,000000,49.2716,49.2716,49.1721,49.2617,5098.211756712,0
+STOT.US,D,20210615,000000,49.1622,49.2816,49.1622,49.2617,9737.3333118836,0
+STOT.US,D,20210616,000000,49.184,49.2019,49.1522,49.1522,11420.99890878,0
+STOT.US,D,20210617,000000,49.1422,49.1721,49.1024,49.1352,33644.179299318,0
+STOT.US,D,20210618,000000,48.983,49.1164,48.983,49.1094,4438.2068061387,0
+STOT.US,D,20210621,000000,49.0825,49.2916,49.0825,49.187,284521.40354808,0
+STOT.US,D,20210622,000000,49.1821,49.2517,49.1821,49.2467,10359.164460141,0
+STOT.US,D,20210623,000000,49.2517,49.2517,49.2219,49.2249,8050.6539937517,0
+STOT.US,D,20210624,000000,49.2716,49.2716,49.2517,49.2567,9638.8850848575,0
+STOT.US,D,20210625,000000,49.2617,49.2617,49.2319,49.2417,16473.000273214,0
+STOT.US,D,20210628,000000,49.2716,49.2816,49.2517,49.2756,30550.09216421,0
+STOT.US,D,20210629,000000,49.2816,49.2946,49.2119,49.2816,20463.16718901,0
+STOT.US,D,20210630,000000,49.2816,49.3005,49.2716,49.2876,11697.256688701,0
+STOT.US,D,20210701,000000,49.2916,49.3005,49.2716,49.2716,6560.8711296721,0
+STOT.US,D,20210702,000000,49.2916,49.3104,49.2916,49.3005,17952.737399842,0
+STOT.US,D,20210706,000000,49.3513,49.3702,49.3503,49.3602,2691.2530632968,0
+STOT.US,D,20210707,000000,49.3563,49.3602,49.3453,49.3453,5539.2196308394,0
+STOT.US,D,20210708,000000,49.3811,49.4001,49.3801,49.3901,6912.4719404799,0
+STOT.US,D,20210709,000000,49.3503,49.3503,49.3304,49.3304,3641.5798262229,0
+STOT.US,D,20210712,000000,49.3413,49.3503,49.3304,49.3503,2918.2867297041,0
+STOT.US,D,20210713,000000,49.3294,49.3294,49.2916,49.2956,5780.317329679,0
+STOT.US,D,20210714,000000,49.3104,49.3344,49.3104,49.3304,4817.935681811,0
+STOT.US,D,20210715,000000,49.3304,49.3503,49.3304,49.3453,5718.0337574788,0
+STOT.US,D,20210716,000000,49.4101,49.4101,49.3304,49.3304,4414.0970362547,0
+STOT.US,D,20210719,000000,49.3602,49.3801,49.3503,49.3602,7715.1263628666,0
+STOT.US,D,20210720,000000,49.3791,49.3801,49.3503,49.3602,9619.7981836994,0
+STOT.US,D,20210721,000000,49.3702,49.3702,49.3413,49.3503,12674.706942746,0
+STOT.US,D,20210722,000000,49.3602,49.3602,49.3005,49.3005,15254.452320329,0
+STOT.US,D,20210723,000000,49.3891,49.4001,49.3801,49.3971,3592.3557127098,0
+STOT.US,D,20210726,000000,49.3702,49.3901,49.3602,49.3801,14484.948831533,0
+STOT.US,D,20210727,000000,49.3801,49.4001,49.3801,49.3901,15668.336703338,0
+STOT.US,D,20210728,000000,49.3901,49.3941,49.3801,49.3801,4290.5344655994,0
+STOT.US,D,20210729,000000,49.4001,49.4101,49.3901,49.4001,4628.0712439748,0
+STOT.US,D,20210730,000000,49.4189,49.4199,49.4001,49.4001,6599.0449319884,0
+STOT.US,D,20210802,000000,49.3692,49.3901,49.3692,49.3702,6000.3189798701,0
+STOT.US,D,20210803,000000,49.3961,49.4001,49.3901,49.3951,9098.4244099588,0
+STOT.US,D,20210804,000000,49.3702,49.3702,49.3404,49.3602,10353.137017669,0
+STOT.US,D,20210805,000000,49.3493,49.3503,49.3314,49.3354,2761.5732254584,0
+STOT.US,D,20210806,000000,49.3005,49.3204,49.3005,49.3104,4000.2126532467,0
+STOT.US,D,20210809,000000,49.3194,49.3194,49.3005,49.3055,8439.4240331306,0
+STOT.US,D,20210810,000000,49.2916,49.2916,49.2329,49.2647,37966.860124764,0
+STOT.US,D,20210811,000000,49.2627,49.3005,49.2617,49.3005,13362.839958184,0
+STOT.US,D,20210812,000000,49.2916,49.3005,49.2816,49.3005,8392.2090671078,0
+STOT.US,D,20210813,000000,49.3104,49.3244,49.3104,49.3174,5067.0699706119,0
+STOT.US,D,20210816,000000,49.3204,49.3702,49.3204,49.3503,1655331.594414,0
+STOT.US,D,20210817,000000,49.3304,49.3364,49.2916,49.3124,56084.347618813,0
+STOT.US,D,20210818,000000,49.2916,49.3104,49.2916,49.2956,15204.223633071,0
+STOT.US,D,20210819,000000,49.3294,49.3404,49.3204,49.3404,10156.240563617,0
+STOT.US,D,20210820,000000,49.3214,49.3304,49.3204,49.3304,6795.9413860407,0
+STOT.US,D,20210823,000000,49.3015,49.3094,49.192,49.2319,1639338.780391,0
+STOT.US,D,20210824,000000,49.2407,49.2517,49.2069,49.2119,30957.949104748,0
+STOT.US,D,20210825,000000,49.2169,49.2169,49.2019,49.2069,22019.25192027,0
+STOT.US,D,20210826,000000,49.2019,49.2119,49.192,49.197,24190.135783571,0
+STOT.US,D,20210827,000000,49.2219,49.2716,49.2219,49.2667,6391.0981667393,0
+STOT.US,D,20210830,000000,49.2916,49.3104,49.2816,49.2916,38190.880069935,0
+STOT.US,D,20210831,000000,49.3005,49.3104,49.2916,49.3005,17523.784410657,0
+STOT.US,D,20210901,000000,49.2319,49.2507,49.2129,49.2219,26305.768090888,0
+STOT.US,D,20210902,000000,49.2417,49.2716,49.2417,49.2517,38918.191461434,0
+STOT.US,D,20210903,000000,49.2567,49.2716,49.2417,49.2667,30291.916711704,0
+STOT.US,D,20210907,000000,49.2319,49.2417,49.2319,49.2368,15396.097218397,0
+STOT.US,D,20210908,000000,49.2219,49.2417,49.2219,49.2368,11239.171060905,0
+STOT.US,D,20210909,000000,49.2617,49.2916,49.2567,49.2816,20349.650355806,0
+STOT.US,D,20210910,000000,49.2876,49.2876,49.2716,49.2766,21256.78044769,0
+STOT.US,D,20210913,000000,49.2716,49.2806,49.2716,49.2766,4867.1597953241,0
+STOT.US,D,20210914,000000,49.2956,49.3005,49.2816,49.2956,19696.677421449,0
+STOT.US,D,20210915,000000,49.2916,49.2986,49.2836,49.2916,6563.8848509076,0
+STOT.US,D,20210916,000000,49.2567,49.2617,49.2517,49.2567,12626.487402978,0
+STOT.US,D,20210917,000000,49.2417,49.2617,49.2417,49.2417,10578.161536587,0
+STOT.US,D,20210920,000000,49.2437,49.2517,49.2417,49.2417,7682.9800030214,0
+STOT.US,D,20210921,000000,49.2567,49.2816,49.2417,49.2716,25423.752342634,0
+STOT.US,D,20210922,000000,49.2417,49.2916,49.2417,49.2467,17527.802705637,0
+STOT.US,D,20210923,000000,49.2368,49.2716,49.2119,49.2119,61028.859592514,0
+STOT.US,D,20210924,000000,49.1622,49.192,49.1522,49.1522,30907.72041749,0
+STOT.US,D,20210927,000000,49.1622,49.1821,49.1622,49.1622,27142.578020612,0
+STOT.US,D,20210928,000000,49.1372,49.1522,49.1322,49.1392,7446.9051729076,0
+STOT.US,D,20210929,000000,49.1721,49.1721,49.1472,49.1472,17044.602734214,0
+STOT.US,D,20210930,000000,49.1622,49.1821,49.1572,49.1572,4000.2126532467,0
+STOT.US,D,20211001,000000,49.1821,49.2417,49.1721,49.2219,17525.793558147,0
+STOT.US,D,20211004,000000,49.188,49.2517,49.1821,49.2279,13172.975520347,0
+STOT.US,D,20211005,000000,49.187,49.2019,49.1741,49.1761,6671.3742416403,0
+STOT.US,D,20211006,000000,49.1522,49.1811,49.1432,49.1622,3925.8741961045,0
+STOT.US,D,20211007,000000,49.1372,49.1522,49.1124,49.1224,8784.9974014673,0
+STOT.US,D,20211008,000000,49.1134,49.1322,49.1044,49.1074,38929.241772631,0
+STOT.US,D,20211011,000000,49.0755,49.1024,49.0675,49.0675,2598.8322787417,0
+STOT.US,D,20211012,000000,49.1622,49.1622,49.0775,49.0775,10918.712036198,0
+STOT.US,D,20211013,000000,49.0725,49.0825,49.0675,49.0775,9091.3923937426,0
+STOT.US,D,20211014,000000,49.1024,49.1224,49.0984,49.1074,10299.894609176,0
+STOT.US,D,20211015,000000,49.1014,49.1024,49.0825,49.0875,6546.8070972398,0
+STOT.US,D,20211018,000000,49.0437,49.0616,49.0437,49.0527,5494.013812307,0
+STOT.US,D,20211019,000000,49.0626,49.0725,49.0327,49.0517,6202.2383026483,0
+STOT.US,D,20211020,000000,49.0675,49.1024,49.0527,49.0775,13749.600850073,0
+STOT.US,D,20211021,000000,49.0128,49.0527,49.0029,49.0178,16702.043087112,0
+STOT.US,D,20211022,000000,49.0128,49.0128,48.9979,48.9979,3336.1894076927,0
+STOT.US,D,20211025,000000,48.9929,49.1224,48.9929,49.0029,17807.074206793,0
+STOT.US,D,20211026,000000,49.0228,49.0327,48.9979,49.0128,11782.64545704,0
+STOT.US,D,20211027,000000,49.0427,49.0527,49.0327,49.0327,8766.9150740543,0
+STOT.US,D,20211028,000000,49.0427,49.0725,49.0327,49.0427,13289.506074787,0
+STOT.US,D,20211029,000000,48.9929,49.0128,48.9929,49.0079,42723.51680812,0
+STOT.US,D,20211101,000000,48.9262,48.9432,48.9262,48.9382,30069.905914022,0
+STOT.US,D,20211102,000000,48.983,48.9929,48.973,48.988,13241.286535019,0
+STOT.US,D,20211103,000000,48.973,48.9929,48.9332,48.958,16308.250179008,0
+STOT.US,D,20211104,000000,49.0118,49.0228,49.0029,49.0178,7243.9812763843,0
+STOT.US,D,20211105,000000,49.0277,49.0725,49.0238,49.0675,77797.204546807,0
+STOT.US,D,20211108,000000,49.0527,49.0626,49.0527,49.0577,12447.673276338,0
+STOT.US,D,20211109,000000,49.0527,49.0626,49.0527,49.0577,12595.345616878,0
+STOT.US,D,20211110,000000,49.0327,49.0527,48.96,48.973,24871.236782793,0
+STOT.US,D,20211111,000000,48.963,48.973,48.9422,48.973,12515.98429101,0
+STOT.US,D,20211112,000000,48.963,48.963,48.9262,48.9282,6546.8070972398,0
+STOT.US,D,20211115,000000,48.8933,48.8983,48.8545,48.8735,14704.950481724,0
+STOT.US,D,20211116,000000,48.8735,48.8933,48.8735,48.8933,13966.588779028,0
+STOT.US,D,20211117,000000,48.8735,48.8953,48.8735,48.8933,5281.044178332,0
+STOT.US,D,20211118,000000,48.8884,48.9133,48.8884,48.9033,14912.897246973,0
+STOT.US,D,20211119,000000,48.9412,48.9412,48.9043,48.9043,5901.870752844,0
+STOT.US,D,20211122,000000,48.8635,48.8735,48.8346,48.8346,7417.7725342978,0
+STOT.US,D,20211123,000000,48.8346,48.8346,48.8048,48.8148,9494.2264655537,0
+STOT.US,D,20211124,000000,48.7769,48.8048,48.7769,48.7948,3917.8376061432,0
+STOT.US,D,20211126,000000,48.8545,48.8625,48.8346,48.8466,4023.3178493855,0
+STOT.US,D,20211129,000000,48.8545,48.8933,48.8545,48.8785,8333.9437898882,0
+STOT.US,D,20211130,000000,49.0228,49.0228,48.9432,48.9432,7677.9571342955,0
+STOT.US,D,20211201,000000,48.7898,48.8247,48.766,48.7908,23454.787802111,0
+STOT.US,D,20211202,000000,48.8018,48.8098,48.7769,48.7968,7181.6977041841,0
+STOT.US,D,20211203,000000,48.757,48.8148,48.755,48.8148,9247.1013242432,0
+STOT.US,D,20211206,000000,48.775,48.7848,48.765,48.775,10006.559075588,0
+STOT.US,D,20211207,000000,48.7948,48.8048,48.765,48.765,45022.986110802,0
+STOT.US,D,20211208,000000,48.7858,48.8466,48.7858,48.8247,13258.364288687,0
+STOT.US,D,20211209,000000,48.8148,48.8197,48.7948,48.8148,31061.4202005,0
+STOT.US,D,20211210,000000,48.8148,48.8247,48.7948,48.8098,6466.4411976266,0
+STOT.US,D,20211213,000000,48.8048,48.8148,48.8048,48.8148,8472.574966721,0
+STOT.US,D,20211214,000000,48.7958,48.8048,48.7848,48.7998,12069.953548157,0
+STOT.US,D,20211215,000000,48.7918,48.7948,48.76,48.7898,15262.488910291,0
+STOT.US,D,20211216,000000,48.7948,48.9033,48.7948,48.8835,27700.116449178,0
+STOT.US,D,20211217,000000,48.7451,48.765,48.7251,48.7451,3744.0463482297,0
+STOT.US,D,20211220,000000,48.7301,48.7301,48.6853,48.7152,13247.31397749,0
+STOT.US,D,20211221,000000,48.6953,48.7152,48.6853,48.7003,17661.411013744,0
+STOT.US,D,20211222,000000,49.0029,49.0029,48.7152,48.7152,11657.073738894,0
+STOT.US,D,20211223,000000,48.7351,48.7451,48.7152,48.7451,15396.097218397,0
+STOT.US,D,20211227,000000,48.6853,48.755,48.6853,48.75,39780.115734786,0
+STOT.US,D,20211228,000000,48.755,48.8247,48.7451,48.7948,86820.285925879,0
+STOT.US,D,20211229,000000,48.746,48.763,48.7053,48.7251,41949.995024343,0
+STOT.US,D,20211230,000000,48.7351,48.7948,48.7053,48.7898,57939.795326132,0
+STOT.US,D,20211231,000000,48.8098,48.8227,48.7948,48.8148,7782.4328037927,0
+STOT.US,D,20220103,000000,48.76,48.765,48.7251,48.7451,11131.681670172,0
+STOT.US,D,20220104,000000,48.7451,48.755,48.7152,48.7451,28425.418693186,0
+STOT.US,D,20220105,000000,48.7451,48.7451,48.6604,48.6843,22155.873949612,0
+STOT.US,D,20220106,000000,48.7053,48.7152,48.6654,48.6803,16563.411910279,0
+STOT.US,D,20220107,000000,48.6455,48.6555,48.6146,48.6206,30481.781149539,0
+STOT.US,D,20220110,000000,48.5271,48.5758,48.5261,48.5559,22675.238575863,0
+STOT.US,D,20220111,000000,48.4962,48.5858,48.4962,48.5609,12638.54228792,0
+STOT.US,D,20220112,000000,48.5559,48.5958,48.5559,48.5868,26311.79553336,0
+STOT.US,D,20220113,000000,48.5758,48.5758,48.4663,48.5161,187329.89827712,0
+STOT.US,D,20220114,000000,48.4962,48.5161,48.4464,48.4763,22097.608672393,0
+STOT.US,D,20220118,000000,48.3966,48.4256,48.3678,48.3727,22476.332974321,0
+STOT.US,D,20220119,000000,48.4354,48.4564,48.3867,48.4265,259665.23537147,0
+STOT.US,D,20220120,000000,48.4166,48.4414,48.3966,48.4166,40580.761009682,0
+STOT.US,D,20220121,000000,48.4265,48.4564,48.4265,48.4314,8557.96373506,0
+STOT.US,D,20220124,000000,48.4265,48.4364,48.2075,48.3917,57647.464366289,0
+STOT.US,D,20220125,000000,48.3469,48.3976,48.3269,48.3618,226263.15834474,0
+STOT.US,D,20220126,000000,48.3767,48.4066,48.2872,48.2951,9522.3545304184,0
+STOT.US,D,20220127,000000,48.3419,48.3419,48.2901,48.2901,8259.605332746,0
+STOT.US,D,20220128,000000,48.2484,48.2772,48.2484,48.2722,2541.5715752673,0
+STOT.US,D,20220131,000000,48.2722,48.2971,48.2175,48.2872,141434.94215551,0
+STOT.US,D,20220201,000000,48.2374,48.2872,48.2175,48.2274,47493.232950163,0
+STOT.US,D,20220202,000000,48.2274,48.2872,48.2274,48.2474,40101.579333239,0
+STOT.US,D,20220203,000000,48.2025,48.2075,48.1677,48.1886,17608.168605251,0
+STOT.US,D,20220204,000000,48.1279,48.1279,48.0722,48.081,4422.133626216,0
+STOT.US,D,20220207,000000,48.0692,48.089,48.0692,48.0692,6444.340575233,0
+STOT.US,D,20220208,000000,48.0592,48.0592,48.0203,48.0343,3259.8418030602,0
+STOT.US,D,20220209,000000,48.088,48.098,48.0602,48.0682,6584.9808995561,0
+STOT.US,D,20220210,000000,47.9795,47.9795,47.8501,47.8501,15621.121737315,0
+STOT.US,D,20220211,000000,47.9,47.9597,47.87,47.9048,12568.222125758,0
+STOT.US,D,20220214,000000,47.8133,47.8601,47.8113,47.8412,6411.1896416426,0
+STOT.US,D,20220215,000000,47.8303,47.9,47.7904,47.895,35203.277751814,0
+STOT.US,D,20220216,000000,47.871,47.872,47.8501,47.8601,4912.3656138565,0
+STOT.US,D,20220217,000000,47.9,47.9098,47.88,47.88,2595.8185575062,0
+STOT.US,D,20220218,000000,47.87,47.9,47.8571,47.875,6463.4274763911,0
+STOT.US,D,20220222,000000,47.87,47.9198,47.8402,47.8601,23598.441847669,0
+STOT.US,D,20220223,000000,47.8003,47.8442,47.7904,47.8203,31077.493380422,0
+STOT.US,D,20220224,000000,47.8561,47.88,47.7974,47.8303,32522.07042597,0
+STOT.US,D,20220225,000000,47.7904,47.8402,47.7904,47.8402,15609.066852372,0
+STOT.US,D,20220228,000000,47.9078,47.9298,47.9029,47.9098,4047.4276192695,0
+STOT.US,D,20220301,000000,47.8303,47.9397,47.8303,47.9108,9932.2206184456,0
+STOT.US,D,20220302,000000,47.9,47.9198,47.7805,47.7805,20985.545536495,0
+STOT.US,D,20220303,000000,47.8551,47.8551,47.7904,47.8153,6835.1197621022,0
+STOT.US,D,20220304,000000,47.8003,47.8003,47.7815,47.7954,6523.701901101,0
+STOT.US,D,20220307,000000,47.7208,47.8003,47.7038,47.7038,10299.894609176,0
+STOT.US,D,20220308,000000,47.661,47.662,47.6311,47.6311,8901.5279559064,0
+STOT.US,D,20220309,000000,47.661,47.6809,47.6113,47.6461,13174.984667838,0
+STOT.US,D,20220310,000000,47.6113,47.6909,47.5704,47.6103,16644.782383638,0
+STOT.US,D,20220311,000000,47.5564,47.5814,47.5017,47.5017,14138.370889452,0
+STOT.US,D,20220314,000000,47.4918,47.5117,47.3922,47.4092,15413.174972065,0
+STOT.US,D,20220315,000000,47.4321,47.5097,47.3922,47.4321,5231.8200648189,0
+STOT.US,D,20220316,000000,47.3624,47.4122,47.3325,47.3634,15335.822793687,0
+STOT.US,D,20220317,000000,47.3952,47.5017,47.3952,47.5017,16264.04893422,0
+STOT.US,D,20220318,000000,47.4619,47.4928,47.4519,47.4669,7357.4981095879,0
+STOT.US,D,20220321,000000,47.4022,47.4321,47.3724,47.3774,6301.6911034196,0
+STOT.US,D,20220322,000000,47.3674,47.4519,47.3674,47.442,14431.706423039,0
+STOT.US,D,20220323,000000,47.3872,47.4519,47.3872,47.4022,18796.579345781,0
+STOT.US,D,20220324,000000,47.3724,47.3724,47.3225,47.3375,11120.631358976,0
+STOT.US,D,20220325,000000,47.2887,47.2887,47.2429,47.2539,11464.195579822,0
+STOT.US,D,20220328,000000,47.2539,47.3275,47.2439,47.2937,13762.66030876,0
+STOT.US,D,20220329,000000,47.2648,47.3225,47.2638,47.2967,11455.154416115,0
+STOT.US,D,20220330,000000,47.3017,47.3822,47.2937,47.3474,113015.5509048,0
+STOT.US,D,20220331,000000,47.3574,47.442,47.3225,47.4122,57350.110537721,0
+STOT.US,D,20220401,000000,47.2787,47.3225,47.2738,47.2857,5480.9543536198,0
+STOT.US,D,20220404,000000,47.2439,47.2837,47.224,47.229,6216.3023350806,0
+STOT.US,D,20220405,000000,47.224,47.2728,47.1742,47.219,21166.368810625,0
+STOT.US,D,20220406,000000,47.234,47.2937,47.1543,47.219,15676.373293299,0
+STOT.US,D,20220407,000000,47.2917,47.2917,47.1344,47.2539,24965.666714839,0
+STOT.US,D,20220408,000000,47.0946,47.1752,47.0946,47.1742,21287.92223379,0
+STOT.US,D,20220411,000000,47.0847,47.2022,47.0747,47.0946,12275.891165915,0
+STOT.US,D,20220412,000000,47.1245,47.1523,47.1045,47.1444,4256.3789582638,0
+STOT.US,D,20220413,000000,47.1344,47.234,47.1344,47.1444,18913.10990022,0
+STOT.US,D,20220414,000000,47.1912,47.1942,47.0946,47.1045,32583.349424424,0
+STOT.US,D,20220418,000000,47.0847,47.1862,47.0448,47.1145,10791.131170562,0
+STOT.US,D,20220419,000000,47.1513,47.1643,47.025,47.025,8560.9774562955,0
+STOT.US,D,20220420,000000,47.0348,47.1742,47.025,47.0348,132176.79052008,0
+STOT.US,D,20220421,000000,47.0747,47.1444,46.995,47.012,52957.109550114,0
+STOT.US,D,20220422,000000,46.9592,47.0338,46.9453,47.007,5946.0719976312,0
+STOT.US,D,20220425,000000,46.9851,47.1344,46.9851,47.0488,4007.2446694629,0
+STOT.US,D,20220426,000000,47.0847,47.1245,46.995,47.0747,24204.199816004,0
+STOT.US,D,20220427,000000,46.9642,47.1444,46.9553,46.9592,40910.261198097,0
+STOT.US,D,20220428,000000,47.0299,47.1145,46.5372,46.9154,171457.63310352,0
+STOT.US,D,20220429,000000,46.8955,46.9751,46.8955,46.9055,23918.900872377,0
+STOT.US,D,20220502,000000,46.886,46.9444,46.8556,46.9003,17345.974857763,0
+STOT.US,D,20220503,000000,46.8556,46.9704,46.8358,46.9055,18790.55190331,0
+STOT.US,D,20220504,000000,46.8398,46.9788,46.8398,46.9503,4726.519471001,0
+STOT.US,D,20220505,000000,46.9341,46.9341,46.8423,46.8756,8547.9179976084,0
+STOT.US,D,20220506,000000,46.9353,46.9353,46.8458,46.8459,6941.6045790897,0
+STOT.US,D,20220509,000000,46.78,46.8451,46.7661,46.8109,7212.8394902842,0
+STOT.US,D,20220510,000000,46.7373,46.7854,46.7163,46.7164,9258.15163544,0
+STOT.US,D,20220511,000000,46.6466,46.7359,46.6466,46.6964,9710.2098207642,0
+STOT.US,D,20220512,000000,46.6964,46.7369,46.6168,46.7369,53710.539858988,0
+STOT.US,D,20220513,000000,46.6914,46.6914,46.6268,46.6715,2764.5869466939,0
+STOT.US,D,20220516,000000,46.7095,46.7661,46.6877,46.7014,13116.719390619,0
+STOT.US,D,20220517,000000,46.6666,46.6964,46.6368,46.6757,19586.174309481,0
+STOT.US,D,20220518,000000,46.6267,46.6766,46.6267,46.641,7627.7284470373,0
+STOT.US,D,20220519,000000,46.7163,46.7362,46.5471,46.6419,15675.368719554,0
+STOT.US,D,20220520,000000,46.6466,46.786,46.6168,46.6666,106657.60367165,0
+STOT.US,D,20220523,000000,46.6367,46.7163,46.6168,46.7064,116581.78770014,0
+STOT.US,D,20220524,000000,46.8358,46.9751,46.786,46.8756,41803.327257548,0
+STOT.US,D,20220525,000000,46.7561,46.8358,46.7266,46.7561,12976.079066296,0
+STOT.US,D,20220526,000000,46.7462,46.8358,46.6964,46.7263,65926.156600193,0
+STOT.US,D,20220527,000000,46.8693,46.8693,46.706,46.706,3846.5128702365,0
+STOT.US,D,20220531,000000,46.7197,46.8458,46.7163,46.7184,26570.975559612,0
+STOT.US,D,20220601,000000,46.7611,47.2539,46.6964,46.7561,82545.824640202,0
+STOT.US,D,20220602,000000,46.648,46.7462,46.6367,46.6864,16235.920869356,0
+STOT.US,D,20220603,000000,46.7733,46.7761,46.7114,46.7213,37051.693442918,0
+STOT.US,D,20220606,000000,46.6914,46.7163,46.6289,46.6766,10723.824729636,0
+STOT.US,D,20220607,000000,46.6666,46.7661,46.6483,46.7561,15107.784553536,0
+STOT.US,D,20220608,000000,46.6326,46.7163,46.5869,46.6069,20361.705240748,0
+STOT.US,D,20220609,000000,46.5969,46.6069,46.5571,46.5869,15447.330479401,0
+STOT.US,D,20220610,000000,46.6069,46.6069,46.572,46.572,8780.9791064866,0
+STOT.US,D,20220613,000000,46.4777,46.5072,46.4059,46.4874,8089.8323698132,0
+STOT.US,D,20220614,000000,46.4476,46.4673,46.2883,46.4077,11945.386403756,0
+STOT.US,D,20220615,000000,46.4277,46.5001,46.4277,46.4675,10486.745325777,0
+STOT.US,D,20220616,000000,46.4177,46.4376,46.149,46.4077,48173.329375639,0
+STOT.US,D,20220617,000000,46.358,46.4077,46.338,46.3629,12425.572653945,0
+STOT.US,D,20220621,000000,46.3182,46.4277,46.2972,46.4277,16782.408986725,0
+STOT.US,D,20220622,000000,46.4575,46.4674,46.3775,46.4178,5837.5780331534,0
+STOT.US,D,20220623,000000,46.5272,46.5272,46.4088,46.5072,12615.437091781,0
+STOT.US,D,20220624,000000,46.4774,46.5072,46.3978,46.4426,14693.900170528,0
+STOT.US,D,20220627,000000,46.3879,46.3879,46.3183,46.3878,7019.9613312125,0
+STOT.US,D,20220628,000000,46.3978,46.3978,46.3083,46.3902,7901.9770794673,0
+STOT.US,D,20220629,000000,46.338,46.4277,46.3244,46.4008,10236.606463231,0
+STOT.US,D,20220630,000000,46.4476,46.4476,46.3789,46.4127,1682.6610231513,0
+STOT.US,D,20220701,000000,46.3978,46.4077,46.3282,46.3679,20959.426619121,0
+STOT.US,D,20220705,000000,46.4177,46.4277,46.3083,46.3729,6199.2245814128,0
+STOT.US,D,20220706,000000,46.3879,46.4277,46.3282,46.4262,18314.383948101,0
+STOT.US,D,20220707,000000,46.352,46.3856,46.2883,46.3282,14730.064825353,0
+STOT.US,D,20220708,000000,46.3978,46.3978,46.3091,46.3091,5096.2026092217,0
+STOT.US,D,20220711,000000,46.3888,46.4077,46.358,46.3729,4059.4825042115,0
+STOT.US,D,20220712,000000,46.4077,46.4177,46.3182,46.353,10257.702511879,0
+STOT.US,D,20220713,000000,46.3779,46.3998,46.3082,46.363,21628.472733401,0
+STOT.US,D,20220714,000000,46.3263,46.3679,46.2983,46.3678,6415.2079366232,0
+STOT.US,D,20220715,000000,46.2584,46.338,46.2584,46.338,12566.212978268,0
+STOT.US,D,20220718,000000,46.338,46.4077,46.338,46.3829,11395.884565151,0
+STOT.US,D,20220719,000000,46.338,46.3879,45.9598,46.1802,203557.78255651,0
+STOT.US,D,20220720,000000,46.3879,46.3879,46.2584,46.348,17936.66421992,0
+STOT.US,D,20220721,000000,46.338,46.3779,46.2783,46.3779,10646.472551258,0
+STOT.US,D,20220722,000000,46.4575,46.4675,46.3879,46.405,154464.2636303,0
+STOT.US,D,20220725,000000,46.4047,46.4575,46.4047,46.4476,11000.082509556,0
+STOT.US,D,20220726,000000,46.4774,46.4774,46.4078,46.4303,7431.8365667301,0
+STOT.US,D,20220727,000000,46.4476,46.4974,46.4077,46.4672,11363.738205306,0
+STOT.US,D,20220728,000000,46.5072,46.5372,46.4775,46.5072,11215.061291022,0
+STOT.US,D,20220729,000000,46.5471,46.5571,46.5072,46.5357,5886.8021466665,0
+STOT.US,D,20220801,000000,46.5621,46.607,46.5337,46.577,17945.08080827,0
+STOT.US,D,20220802,000000,46.6369,46.6369,46.5173,46.5671,41275.490997361,0
+STOT.US,D,20220803,000000,46.4773,46.5272,46.4773,46.4973,43027.478041736,0
+STOT.US,D,20220804,000000,46.5435,46.587,46.5377,46.587,16758.703777076,0
+STOT.US,D,20220805,000000,46.5372,46.5372,46.4773,46.4873,7696.9093105775,0
+STOT.US,D,20220808,000000,46.577,46.6468,46.5282,46.6468,25784.395476776,0
+STOT.US,D,20220809,000000,46.577,46.597,46.5471,46.597,7018.9795784667,0
+STOT.US,D,20220810,000000,46.597,46.6369,46.5571,46.5571,33572.564558984,0
+STOT.US,D,20220811,000000,46.5471,46.5969,46.5172,46.5671,13625.785902647,0
+STOT.US,D,20220812,000000,46.5671,46.597,46.5571,46.577,3970.3014932347,0
+STOT.US,D,20220815,000000,46.6369,46.7067,46.6369,46.6817,12156.603864863,0
+STOT.US,D,20220816,000000,46.5521,46.577,46.5272,46.5521,11295.151734858,0
+STOT.US,D,20220817,000000,46.536,46.6169,46.5172,46.6169,17382.479358989,0
+STOT.US,D,20220818,000000,46.6169,46.6867,46.5746,46.6867,40017.911287203,0
+STOT.US,D,20220819,000000,46.5571,46.6458,46.5471,46.5471,26012.043478535,0
+STOT.US,D,20220822,000000,46.5273,46.5421,46.4773,46.4873,17865.855292239,0
+STOT.US,D,20220823,000000,46.5671,46.6069,46.5571,46.5671,17560.987483716,0
+STOT.US,D,20220824,000000,46.6169,46.6204,46.5372,46.577,32800.366491343,0
+STOT.US,D,20220825,000000,46.6269,46.6468,46.6169,46.6394,6212.6844532935,0
+STOT.US,D,20220826,000000,46.5571,46.6668,46.5372,46.5471,83124.61484497,0
+STOT.US,D,20220829,000000,46.5571,46.5571,46.5073,46.5301,24487.704435919,0
+STOT.US,D,20220830,000000,46.5032,46.5172,46.4873,46.5072,4974.158981168,0
+STOT.US,D,20220831,000000,46.4873,46.5072,46.4773,46.4773,9311.5052701905,0
+STOT.US,D,20220901,000000,46.3377,46.3876,46.3377,46.3542,19635.893720014,0
+STOT.US,D,20220902,000000,46.4075,46.4275,46.4075,46.4075,13421.203557454,0
+STOT.US,D,20220906,000000,46.3876,46.4574,46.3676,46.4374,29270.318182127,0
+STOT.US,D,20220907,000000,46.4175,46.4895,46.4175,46.4895,8966.5232763353,0
+STOT.US,D,20220908,000000,46.4973,46.5671,46.493,46.4973,9431.8478261865,0
+STOT.US,D,20220909,000000,46.5471,46.5571,46.5286,46.5372,14262.598594793,0
+STOT.US,D,20220912,000000,46.577,46.577,46.5372,46.5653,18384.331137656,0
+STOT.US,D,20220913,000000,46.4574,46.4674,46.4074,46.4424,16050.688405966,0
+STOT.US,D,20220914,000000,46.4175,46.4374,46.4173,46.4173,9089.8743962312,0
+STOT.US,D,20220915,000000,46.3976,46.4155,46.3886,46.3924,3698.5278876104,0
+STOT.US,D,20220916,000000,46.3976,46.4374,46.3901,46.4125,9573.2503294818,0
+STOT.US,D,20220919,000000,46.3577,46.3876,46.3577,46.3876,4195.9437857272,0
+STOT.US,D,20220920,000000,46.3377,46.3477,46.3178,46.3376,4582.0428195477,0
+STOT.US,D,20220921,000000,46.3527,46.3546,46.3278,46.3398,5115.5614844633,0
+STOT.US,D,20220922,000000,46.3178,46.3178,46.2679,46.2779,14794.111550442,0
+STOT.US,D,20220923,000000,46.258,46.3467,46.228,46.2401,17802.675450342,0
+STOT.US,D,20220926,000000,46.1856,46.1881,46.099,46.1283,15473.044137186,0
+STOT.US,D,20220927,000000,46.0884,46.0884,46.0585,46.0785,12793.416557008,0
+STOT.US,D,20220928,000000,46.1582,46.1582,46.0834,46.1283,13813.319719074,0
+STOT.US,D,20220929,000000,46.0485,46.0585,45.9389,45.9587,23423.675669988,0
+STOT.US,D,20220930,000000,45.9273,45.9273,45.889,45.894,52193.569390098,0
+STOT.US,D,20221003,000000,45.8491,45.879,45.7494,45.8092,25691.129995879,0
+STOT.US,D,20221004,000000,45.9,45.9189,45.899,45.899,5435.472112486,0
+STOT.US,D,20221005,000000,45.899,45.9139,45.8404,45.8691,22072.830478933,0
+STOT.US,D,20221006,000000,45.8591,45.9237,45.8591,45.8815,11473.659859585,0
+STOT.US,D,20221007,000000,45.7993,45.8391,45.7893,45.7893,14384.946860055,0
+STOT.US,D,20221010,000000,45.8481,45.8481,45.8114,45.8192,3809.8447519067,0
+STOT.US,D,20221011,000000,45.7993,45.8391,45.7993,45.8092,9218.2397892936,0
+STOT.US,D,20221012,000000,45.7886,45.8091,45.7719,45.7975,12104.455423931,0
+STOT.US,D,20221013,000000,45.6198,45.7544,45.6198,45.7394,6120.4218270299,0
+STOT.US,D,20221014,000000,45.6816,45.6816,45.6332,45.6397,21668.680061713,0
+STOT.US,D,20221017,000000,45.6696,45.6696,45.6497,45.6597,10237.140096726,0
+STOT.US,D,20221018,000000,45.7404,45.7494,45.7152,45.7295,29933.205094738,0
+STOT.US,D,20221019,000000,45.6597,45.6597,45.6248,45.6597,41396.836407991,0
+STOT.US,D,20221020,000000,45.6498,45.6796,45.6343,45.6397,12331.100571057,0
+STOT.US,D,20221021,000000,45.6497,45.6706,45.6497,45.6696,3297.3860342904,0
+STOT.US,D,20221024,000000,45.6397,45.6397,45.5899,45.5902,10328.399868357,0
+STOT.US,D,20221025,000000,45.6297,45.6497,45.6198,45.6397,17513.853315951,0
+STOT.US,D,20221026,000000,45.54,45.6497,45.54,45.5599,10284.274264491,0
+STOT.US,D,20221027,000000,45.525,45.5699,45.5201,45.5698,17627.175889514,0
+STOT.US,D,20221028,000000,45.5998,45.5998,45.5947,45.5948,896.5520421702,0
+STOT.US,D,20221031,000000,45.5191,45.54,45.5051,45.54,11770.504831042,0
+STOT.US,D,20221101,000000,45.62,45.62,45.57,45.5851,17328,0
+STOT.US,D,20221102,000000,45.59,45.6291,45.5464,45.5464,12278,0
+STOT.US,D,20221103,000000,45.52,45.5499,45.43,45.5346,16334,0
+STOT.US,D,20221104,000000,45.5,45.54,45.45,45.54,17061,0
+STOT.US,D,20221107,000000,45.53,45.55,45.515,45.53,14228,0
+STOT.US,D,20221108,000000,45.58,45.58,45.56,45.565,7230,0
+STOT.US,D,20221109,000000,45.63,45.63,45.57,45.601,8526,0
+STOT.US,D,20221110,000000,45.7599,45.7851,45.7599,45.7851,17568,0
+STOT.US,D,20221111,000000,45.771,45.82,45.77,45.8,4316,0
+STOT.US,D,20221114,000000,45.81,45.81,45.75,45.7756,8215,0
+STOT.US,D,20221115,000000,45.8489,45.8499,45.83,45.849,8838,0
+STOT.US,D,20221116,000000,45.89,45.89,45.86,45.87,14175,0
+STOT.US,D,20221117,000000,45.8,45.87,45.781,45.7973,31465,0
+STOT.US,D,20221118,000000,45.88,45.88,45.84,45.8498,23746,0
+STOT.US,D,20221121,000000,45.82,45.83,45.8,45.8074,18131,0
+STOT.US,D,20221122,000000,45.92,45.939,45.91,45.925,7862,0
+STOT.US,D,20221123,000000,45.915,45.94,45.91,45.93,10970,0
+STOT.US,D,20221125,000000,45.98,45.99,45.98,45.98,553,0
+STOT.US,D,20221128,000000,45.96,45.98,45.93,45.95,22507,0
+STOT.US,D,20221129,000000,46.0214,46.05,46.0214,46.035,15018,0
+STOT.US,D,20221130,000000,46.049,46.12,46.03,46.12,13059,0
+STOT.US,D,20221201,000000,45.99,46.1,45.99,46.04,12763,0
+STOT.US,D,20221202,000000,46,46.05,45.995,46.05,5511,0
+STOT.US,D,20221205,000000,46.11,46.23,46.0805,46.13,31230,0
+STOT.US,D,20221206,000000,46.0446,46.08,46.041,46.0734,13932,0
+STOT.US,D,20221207,000000,46.07,46.13,46.07,46.13,1774,0
+STOT.US,D,20221208,000000,46.14,46.16,46.12,46.16,13563,0
+STOT.US,D,20221209,000000,46.08,46.16,46.08,46.0995,5090,0
+STOT.US,D,20221212,000000,46.16,46.16,46.121,46.135,10185,0
+STOT.US,D,20221213,000000,46.24,46.24,46.19,46.2,9755,0
+STOT.US,D,20221214,000000,46.23,46.27,46.185,46.2249,26558,0
+STOT.US,D,20221215,000000,46.28,46.28,46.24,46.25,10134,0
+STOT.US,D,20221216,000000,46.2699,46.27,46.2675,46.2675,614,0
+STOT.US,D,20221219,000000,46.08,46.08,46.01,46.02,8759,0
+STOT.US,D,20221220,000000,45.96,46,45.93,45.96,20530,0
+STOT.US,D,20221221,000000,46.03,46.1299,46.025,46.09,57546,0
+STOT.US,D,20221222,000000,46.1,46.1,46.08,46.08,2774,0
+STOT.US,D,20221223,000000,46.07,46.08,46.06,46.07,12365,0
+STOT.US,D,20221227,000000,46,46.05,46,46.0351,23128,0
+STOT.US,D,20221228,000000,46.03,46.06,46.03,46.04,4256,0
+STOT.US,D,20221229,000000,46.14,46.17,46.09,46.169,54604,0
+STOT.US,D,20221230,000000,46.07,46.1,46.06,46.085,39454,0
+STOT.US,D,20230103,000000,46.11,46.1125,46.07,46.105,16765,0
+STOT.US,D,20230104,000000,46.117,46.12,46.11,46.12,3709,0
+STOT.US,D,20230105,000000,46.12,46.16,46.12,46.15,5660,0
+STOT.US,D,20230106,000000,46.1625,46.37,46.1625,46.245,16414,0
+STOT.US,D,20230109,000000,46.31,46.32,46.3,46.315,3799,0
+STOT.US,D,20230110,000000,46.255,46.265,46.22,46.265,34687,0
+STOT.US,D,20230111,000000,46.2851,46.31,46.28,46.31,13102,0
+STOT.US,D,20230112,000000,46.39,46.4199,46.3685,46.405,12348,0
+STOT.US,D,20230113,000000,46.46,46.46,46.4,46.405,10055,0
+STOT.US,D,20230117,000000,46.43,46.435,46.41,46.4153,14487,0
+STOT.US,D,20230118,000000,46.59,46.61,46.581,46.605,6368,0
+STOT.US,D,20230119,000000,46.58,46.61,46.57,46.585,16062,0
+STOT.US,D,20230120,000000,46.57,46.57,46.5163,46.53,4325,0
+STOT.US,D,20230123,000000,46.5654,46.5654,46.55,46.555,2880,0
+STOT.US,D,20230124,000000,46.57,46.59,46.5699,46.5886,10458,0
+STOT.US,D,20230125,000000,46.61,46.63,46.601,46.6196,8015,0
+STOT.US,D,20230126,000000,46.621,46.63,46.61,46.625,17970,0
+STOT.US,D,20230127,000000,46.59,46.5968,46.58,46.5968,6433,0
+STOT.US,D,20230130,000000,46.591,46.605,46.59,46.605,8932,0
+STOT.US,D,20230131,000000,46.68,46.7,46.67,46.7,13448,0
+STOT.US,D,20230201,000000,46.58,46.6179,46.56,46.6179,23681,0
+STOT.US,D,20230202,000000,46.61,46.616,46.58,46.6051,77455,0
+STOT.US,D,20230203,000000,46.57,46.57,46.5262,46.5262,10245,0
+STOT.US,D,20230206,000000,46.5399,46.54,46.49,46.49,2938,0
+STOT.US,D,20230207,000000,46.55,46.55,46.5,46.5,5353,0
+STOT.US,D,20230208,000000,46.53,46.54,46.52,46.54,13667,0
+STOT.US,D,20230209,000000,46.55,46.55,46.495,46.495,4745,0
+STOT.US,D,20230210,000000,46.51,46.51,46.4601,46.47,8249,0
+STOT.US,D,20230213,000000,46.47,46.48,46.45,46.48,6965,0
+STOT.US,D,20230214,000000,46.4432,46.4432,46.4307,46.435,1704,0
+STOT.US,D,20230215,000000,46.44,46.44,46.39,46.4251,12829,0
+STOT.US,D,20230216,000000,46.4199,46.44,46.4198,46.4198,1483,0
+STOT.US,D,20230217,000000,46.4,46.44,46.3986,46.4302,10319,0
+STOT.US,D,20230221,000000,46.38,46.394,46.36,46.3601,5216,0
+STOT.US,D,20230222,000000,46.3999,46.4,46.2911,46.36,165559,0
+STOT.US,D,20230223,000000,46.3801,46.4,46.38,46.395,7812,0
+STOT.US,D,20230224,000000,46.32,46.32,46.28,46.295,6704,0
+STOT.US,D,20230227,000000,46.29,46.2994,46.29,46.295,2191,0
+STOT.US,D,20230228,000000,46.295,46.305,46.295,46.305,2200,0
+STOT.US,D,20230301,000000,46.1,46.1,46.05,46.0893,9977,0
+STOT.US,D,20230302,000000,46.07,46.1,46.07,46.1,14806,0
+STOT.US,D,20230303,000000,46.14,46.1802,46.08,46.16,4151,0
+STOT.US,D,20230306,000000,46.16,46.19,46.15,46.17,12736,0
+STOT.US,D,20230307,000000,46.2,46.23,46.1805,46.2092,19703,0
+STOT.US,D,20230308,000000,46.14,46.14,46.1041,46.125,15399,0
+STOT.US,D,20230309,000000,46.16,46.21,46.16,46.2,7951,0
+STOT.US,D,20230310,000000,46.291,46.3,46.281,46.3,1344,0
+STOT.US,D,20230313,000000,46.4,46.4579,46.34,46.4264,8883,0
+STOT.US,D,20230314,000000,46.41,46.41,46.26,46.2956,7187,0
+STOT.US,D,20230315,000000,46.46,46.48,46.39,46.4131,5127,0
+STOT.US,D,20230316,000000,46.47,46.47,46.27,46.2982,4750,0
+STOT.US,D,20230317,000000,46.38,46.4194,46.342,46.4194,8263,0
+STOT.US,D,20230320,000000,46.38,46.389,46.3465,46.3465,834,0
+STOT.US,D,20230321,000000,46.28,46.295,46.22,46.2791,16416,0
+STOT.US,D,20230322,000000,46.3,46.37,46.135,46.3684,7265,0
+STOT.US,D,20230323,000000,46.46,46.49,46.41,46.462,25381,0
+STOT.US,D,20230324,000000,46.59,46.59,46.46,46.47,8030,0
+STOT.US,D,20230327,000000,46.3263,46.3263,46.3115,46.3124,1387,0
+STOT.US,D,20230328,000000,46.34,46.38,46.34,46.3601,36226,0
+STOT.US,D,20230329,000000,46.355,46.42,46.355,46.3901,21750,0
+STOT.US,D,20230330,000000,46.4,46.4001,46.36,46.4001,19327,0
+STOT.US,D,20230331,000000,46.449,46.449,46.42,46.435,4070,0
+STOT.US,D,20230403,000000,46.25,46.35,46.25,46.35,11466,0
+STOT.US,D,20230404,000000,46.35,46.39,46.3457,46.3778,8586,0
+STOT.US,D,20230405,000000,46.52,46.52,46.45,46.46,7467,0
+STOT.US,D,20230406,000000,46.441,46.46,46.42,46.42,11909,0
+STOT.US,D,20230410,000000,46.4,46.4,46.37,46.38,2817,0
+STOT.US,D,20230411,000000,46.4191,46.42,46.39,46.42,12512,0
+STOT.US,D,20230412,000000,46.42,46.459,46.42,46.45,6644,0
+STOT.US,D,20230413,000000,46.47,46.485,46.45,46.46,10972,0
+STOT.US,D,20230414,000000,46.429,46.429,46.38,46.38,19661,0
+STOT.US,D,20230417,000000,46.37,46.3701,46.35,46.35,3707,0
+STOT.US,D,20230418,000000,46.4,46.41,46.375,46.39,42561,0
+STOT.US,D,20230419,000000,46.395,46.4,46.38,46.39,70696,0
+STOT.US,D,20230420,000000,46.48,46.48,46.4296,46.4301,12620,0
+STOT.US,D,20230421,000000,46.41,46.419,46.39,46.405,12035,0
+STOT.US,D,20230424,000000,46.48,46.52,46.48,46.495,41192,0
+STOT.US,D,20230425,000000,46.531,46.585,46.531,46.585,3803,0
+STOT.US,D,20230426,000000,46.579,46.579,46.54,46.55,4951,0
+STOT.US,D,20230427,000000,46.5,46.5,46.48,46.485,1912,0
+STOT.US,D,20230428,000000,46.5,46.53,46.5,46.5204,6597,0
+STOT.US,D,20230501,000000,46.38,46.3889,46.36,46.365,20229,0
+STOT.US,D,20230502,000000,46.37,46.41,46.37,46.4051,8569,0
+STOT.US,D,20230503,000000,46.4676,46.4801,46.45,46.4501,24075,0
+STOT.US,D,20230504,000000,46.5,46.5347,46.4135,46.445,40349,0
+STOT.US,D,20230505,000000,46.4,46.43,46.39,46.415,10476,0
+STOT.US,D,20230508,000000,46.409,46.41,46.365,46.365,6497,0
+STOT.US,D,20230509,000000,46.44,46.44,46.4,46.415,6379,0
+STOT.US,D,20230510,000000,46.43,46.465,46.43,46.465,5225,0
+STOT.US,D,20230511,000000,46.53,46.53,46.475,46.475,12108,0
+STOT.US,D,20230512,000000,46.49,46.49,46.4008,46.41,8178,0
+STOT.US,D,20230515,000000,46.441,46.47,46.44,46.455,6465,0
+STOT.US,D,20230516,000000,46.41,46.45,46.41,46.425,1819,0
+STOT.US,D,20230517,000000,46.43,46.43,46.385,46.3855,2601,0
+STOT.US,D,20230518,000000,46.3605,46.39,46.36,46.36,5923,0
+STOT.US,D,20230519,000000,46.34,46.367,46.325,46.33,6835,0
+STOT.US,D,20230522,000000,46.38,46.4084,46.37,46.4,2635,0
+STOT.US,D,20230523,000000,46.37,46.395,46.37,46.395,6452,0
+STOT.US,D,20230524,000000,46.385,46.385,46.32,46.3447,13291,0
+STOT.US,D,20230525,000000,46.36,46.37,46.3398,46.3449,3564,0
+STOT.US,D,20230526,000000,46.3123,46.34,46.311,46.3152,3629,0
+STOT.US,D,20230530,000000,46.38,46.41,46.38,46.39,15655,0
+STOT.US,D,20230531,000000,46.4,46.42,46.39,46.414,3058,0
+STOT.US,D,20230601,000000,46.33,46.34,46.29,46.34,112339,0
+STOT.US,D,20230602,000000,46.335,46.37,46.27,46.28,44412,0
+STOT.US,D,20230605,000000,46.23,46.42,46.23,46.37,80872,0
+STOT.US,D,20230606,000000,46.38,46.38,46.35,46.36,18391,0
+STOT.US,D,20230607,000000,46.39,46.39,46.34,46.3498,7274,0
+STOT.US,D,20230608,000000,46.39,46.42,46.39,46.4051,7896,0
+STOT.US,D,20230609,000000,46.41,46.41,46.38,46.385,9948,0
+STOT.US,D,20230612,000000,46.3901,46.44,46.3901,46.44,15233,0
+STOT.US,D,20230613,000000,46.425,46.425,46.36,46.37,12031,0
+STOT.US,D,20230614,000000,46.4,46.4,46.3318,46.3566,11445,0
+STOT.US,D,20230615,000000,46.46,46.46,46.4301,46.46,14503,0
+STOT.US,D,20230616,000000,46.4,46.4,46.37,46.4,9551,0
+STOT.US,D,20230620,000000,46.4,46.42,46.4,46.41,3955,0
+STOT.US,D,20230621,000000,46.44,46.44,46.4009,46.43,10466,0
+STOT.US,D,20230622,000000,46.44,46.44,46.41,46.41,6315,0
+STOT.US,D,20230623,000000,46.45,46.4699,46.4,46.44,27276,0
+STOT.US,D,20230626,000000,46.4514,46.4718,46.45,46.4598,3961,0
+STOT.US,D,20230627,000000,46.48,46.48,46.44,46.4403,3865,0
+STOT.US,D,20230628,000000,46.45,46.4646,46.45,46.4646,5400,0
+STOT.US,D,20230629,000000,46.4299,46.43,46.42,46.42,1683,0
+STOT.US,D,20230630,000000,46.45,46.45,46.43,46.4424,6832,0
+STOT.US,D,20230703,000000,46.27,46.3,46.251,46.2648,8325,0
+STOT.US,D,20230705,000000,46.29,46.29,46.2,46.2021,46812,0
+STOT.US,D,20230706,000000,46.33,46.33,46.27,46.275,17865,0
+STOT.US,D,20230707,000000,46.27,46.3187,46.27,46.29,8328,0
+STOT.US,D,20230710,000000,46.32,46.3486,46.26,46.31,24213,0
+STOT.US,D,20230711,000000,46.36,46.3697,46.32,46.3201,2560,0
+STOT.US,D,20230712,000000,46.47,46.47,46.4,46.4,88899,0
+STOT.US,D,20230713,000000,46.46,46.5,46.46,46.49,2912,0
+STOT.US,D,20230714,000000,46.479,46.479,46.4371,46.46,6625,0
+STOT.US,D,20230717,000000,46.48,46.51,46.47,46.51,12060,0
+STOT.US,D,20230718,000000,46.53,46.53,46.49,46.5,32124,0
+STOT.US,D,20230719,000000,46.5,46.52,46.478,46.48,41240,0
+STOT.US,D,20230720,000000,46.475,46.48,46.4225,46.435,21541,0
+STOT.US,D,20230721,000000,46.52,46.52,46.44,46.44,22558,0
+STOT.US,D,20230724,000000,46.54,46.54,46.5021,46.51,13395,0
+STOT.US,D,20230725,000000,46.5,46.5,46.48,46.495,4770,0
+STOT.US,D,20230726,000000,46.55,46.55,46.501,46.535,3280,0
+STOT.US,D,20230727,000000,46.52,46.54,46.48,46.48,13117,0
+STOT.US,D,20230728,000000,46.55,46.55,46.53,46.53,9435,0
+STOT.US,D,20230731,000000,46.58,46.5899,46.55,46.55,3954,0
+STOT.US,D,20230801,000000,46.37,46.39,46.365,46.39,12965,0
+STOT.US,D,20230802,000000,46.36,46.38,46.36,46.38,8108,0
+STOT.US,D,20230803,000000,46.35,46.38,46.35,46.36,6916,0
+STOT.US,D,20230804,000000,46.46,46.46,46.43,46.46,5377,0
+STOT.US,D,20230807,000000,46.3609,46.468,46.3609,46.468,3350,0
+STOT.US,D,20230808,000000,46.51,46.51,46.46,46.4701,9915,0
+STOT.US,D,20230809,000000,46.47,46.5,46.47,46.48,2602,0
+STOT.US,D,20230810,000000,46.49,46.52,46.4621,46.47,7094,0
+STOT.US,D,20230811,000000,46.468,46.469,46.4311,46.45,1520,0
+STOT.US,D,20230814,000000,46.44,46.51,46.42,46.5,34490,0
+STOT.US,D,20230815,000000,46.4999,46.4999,46.45,46.455,3484,0
+STOT.US,D,20230816,000000,46.461,46.4642,46.43,46.4349,4990,0
+STOT.US,D,20230817,000000,46.47,46.48,46.41,46.42,90502,0
+STOT.US,D,20230818,000000,46.46,46.48,46.45,46.46,4701,0
+STOT.US,D,20230821,000000,46.41,46.43,46.385,46.385,22000,0
+STOT.US,D,20230822,000000,46.399,46.43,46.3911,46.43,20429,0
+STOT.US,D,20230823,000000,46.43,46.4553,46.43,46.4553,14032,0
+STOT.US,D,20230824,000000,46.46,46.47,46.4164,46.4451,10096,0
+STOT.US,D,20230825,000000,46.4301,46.45,46.41,46.435,5858,0
+STOT.US,D,20230828,000000,46.44,46.46,46.425,46.4573,3999,0
+STOT.US,D,20230829,000000,46.48,46.565,46.48,46.565,3098,0
+STOT.US,D,20230830,000000,46.5888,46.5979,46.57,46.575,9417,0
+STOT.US,D,20230831,000000,46.585,46.5891,46.57,46.5891,16758,0
+STOT.US,D,20230901,000000,46.43,46.43,46.3988,46.4,6582,0
+STOT.US,D,20230905,000000,46.4,46.4,46.33,46.33,14185,0
+STOT.US,D,20230906,000000,46.34,46.34,46.325,46.325,6213,0
+STOT.US,D,20230907,000000,46.31,46.33,46.31,46.32,10652,0
+STOT.US,D,20230908,000000,46.37,46.3869,46.365,46.385,10659,0
+STOT.US,D,20230911,000000,46.37,46.47,46.37,46.47,12992,0
+STOT.US,D,20230912,000000,46.41,46.41,46.39,46.395,15938,0
+STOT.US,D,20230913,000000,46.425,46.4299,46.42,46.425,4853,0
+STOT.US,D,20230914,000000,46.4308,46.4308,46.4213,46.425,1047,0
+STOT.US,D,20230915,000000,46.4288,46.435,46.425,46.435,7015,0
+STOT.US,D,20230918,000000,46.45,46.46,46.45,46.455,6923,0
+STOT.US,D,20230919,000000,46.49,46.49,46.455,46.455,3783,0
+STOT.US,D,20230920,000000,46.49,46.49,46.4416,46.4416,1201,0
+STOT.US,D,20230921,000000,46.4,46.4,46.38,46.38,27625,0
+STOT.US,D,20230922,000000,46.42,46.43,46.41,46.42,6652,0
+STOT.US,D,20230925,000000,46.4001,46.41,46.3912,46.3951,7889,0
+STOT.US,D,20230926,000000,46.3977,46.3977,46.38,46.385,5822,0
+STOT.US,D,20230927,000000,46.3807,46.3847,46.3313,46.345,12102,0
+STOT.US,D,20230928,000000,46.39,46.39,46.37,46.375,2971,0
+STOT.US,D,20230929,000000,46.42,46.4238,46.4088,46.4098,6085,0
+STOT.US,D,20231002,000000,46.18,46.23,46.18,46.21,93395,0
+STOT.US,D,20231003,000000,46.2,46.23,46.2,46.22,23130,0
+STOT.US,D,20231004,000000,46.2281,46.4,46.2,46.35,71455,0
+STOT.US,D,20231005,000000,46.33,46.3754,46.33,46.37,12594,0
+STOT.US,D,20231006,000000,46.3001,46.34,46.3001,46.335,14096,0
+STOT.US,D,20231009,000000,46.395,46.4166,46.33,46.4,11987,0
+STOT.US,D,20231010,000000,46.41,46.4199,46.36,46.38,21273,0
+STOT.US,D,20231011,000000,46.418,46.4335,46.4,46.43,15864,0
+STOT.US,D,20231012,000000,46.42,46.43,46.3607,46.3943,12705,0
+STOT.US,D,20231013,000000,46.4249,46.4293,46.37,46.3846,11599,0
+STOT.US,D,20231016,000000,46.3666,46.4134,46.36,46.39,11753,0
+STOT.US,D,20231017,000000,46.38,46.4,46.3379,46.3625,14688,0
+STOT.US,D,20231018,000000,46.34,46.37,46.34,46.34,4248,0
+STOT.US,D,20231019,000000,46.34,46.39,46.33,46.3665,4550,0
+STOT.US,D,20231020,000000,46.38,46.45,46.38,46.45,22635,0
+STOT.US,D,20231023,000000,46.46,46.51,46.43,46.5,84831,0
+STOT.US,D,20231024,000000,46.41,46.42,46.3704,46.405,11875,0
+STOT.US,D,20231025,000000,46.4101,46.4101,46.25,46.35,263921,0
+STOT.US,D,20231026,000000,46.3966,46.4499,46.3804,46.445,414864,0
+STOT.US,D,20231027,000000,46.48,46.4989,46.4624,46.4898,16535,0
+STOT.US,D,20231030,000000,46.59,46.59,46.47,46.5,38307,0
+STOT.US,D,20231031,000000,46.4947,46.5,46.47,46.475,15123,0
+STOT.US,D,20231101,000000,46.36,46.4,46.34,46.375,23023,0
+STOT.US,D,20231102,000000,46.39,46.4197,46.38,46.395,30412,0
+STOT.US,D,20231103,000000,46.45,46.45,46.41,46.425,10682,0
+STOT.US,D,20231106,000000,46.4,46.4799,46.39,46.42,30036,0
+STOT.US,D,20231107,000000,46.4,46.4,46.36,46.3931,24441,0
+STOT.US,D,20231108,000000,46.42,46.44,46.3901,46.42,20961,0
+STOT.US,D,20231109,000000,46.4168,46.4196,46.2,46.2305,76642,0
+STOT.US,D,20231110,000000,46.37,46.3799,46.3,46.3,28916,0
+STOT.US,D,20231113,000000,46.29,46.39,46.29,46.36,18632,0
+STOT.US,D,20231114,000000,46.41,46.53,46.41,46.53,38810,0
+STOT.US,D,20231115,000000,46.4227,46.4446,46.41,46.43,9151,0
+STOT.US,D,20231116,000000,46.44,46.51,46.44,46.4902,28308,0
+STOT.US,D,20231117,000000,46.5018,46.52,46.4773,46.51,16111,0
+STOT.US,D,20231120,000000,46.4608,46.53,46.4608,46.505,22587,0
+STOT.US,D,20231121,000000,46.5016,46.57,46.5016,46.55,26890,0
+STOT.US,D,20231122,000000,46.52,46.62,46.51,46.56,51636,0
+STOT.US,D,20231124,000000,46.56,46.6099,46.53,46.55,5658,0
+STOT.US,D,20231127,000000,46.571,46.6,46.54,46.59,7622,0
+STOT.US,D,20231128,000000,46.61,46.65,46.6,46.62,19369,0
+STOT.US,D,20231129,000000,46.75,46.8,46.68,46.7013,31381,0
+STOT.US,D,20231130,000000,46.72,46.8,46.65,46.66,23323,0
+STOT.US,D,20231201,000000,46.54,46.6,46.52,46.5793,68618,0
+STOT.US,D,20231204,000000,46.538,46.5846,46.52,46.54,12059,0
+STOT.US,D,20231205,000000,46.56,46.6199,46.56,46.61,38627,0
+STOT.US,D,20231206,000000,46.59,46.63,46.59,46.6,17824,0
+STOT.US,D,20231207,000000,46.66,46.68,46.62,46.657,14461,0
+STOT.US,D,20231208,000000,46.6,46.63,46.5927,46.62,11843,0
+STOT.US,D,20231211,000000,46.63,46.66,46.59,46.6342,12665,0
+STOT.US,D,20231212,000000,46.6299,46.66,46.6,46.65,14708,0
+STOT.US,D,20231213,000000,46.6399,46.78,46.58,46.75,19699,0
+STOT.US,D,20231214,000000,46.86,46.889,46.81,46.8394,19216,0
+STOT.US,D,20231215,000000,46.84,46.87,46.81,46.825,15211,0
+STOT.US,D,20231218,000000,46.6328,46.64,46.58,46.63,20021,0
+STOT.US,D,20231219,000000,46.66,46.67,46.59,46.64,36937,0
+STOT.US,D,20231220,000000,46.57,46.67,46.57,46.64,23560,0
+STOT.US,D,20231221,000000,46.7599,46.78,46.6881,46.78,17356,0
+STOT.US,D,20231222,000000,46.76,46.85,46.725,46.79,35435,0
+STOT.US,D,20231226,000000,46.7,46.76,46.7,46.76,11679,0
+STOT.US,D,20231227,000000,46.8,46.82,46.75,46.7988,11562,0
+STOT.US,D,20231228,000000,46.77,46.8299,46.77,46.82,8233,0
+STOT.US,D,20231229,000000,46.83,46.89,46.8,46.84,60716,0
+STOT.US,D,20240102,000000,46.77,46.84,46.77,46.81,25568,0
+STOT.US,D,20240103,000000,46.823,46.8327,46.69,46.78,22499,0
+STOT.US,D,20240104,000000,46.81,46.81,46.77,46.7987,27442,0
+STOT.US,D,20240105,000000,46.79,46.82,46.76,46.81,24888,0
+STOT.US,D,20240108,000000,46.81,46.8481,46.8001,46.82,12409,0
+STOT.US,D,20240109,000000,46.8,46.8499,46.8,46.84,10658,0
+STOT.US,D,20240110,000000,46.8637,46.89,46.81,46.85,37004,0
+STOT.US,D,20240111,000000,46.82,46.91,46.82,46.8935,9688,0
+STOT.US,D,20240112,000000,46.93,46.97,46.92,46.93,13111,0
+STOT.US,D,20240116,000000,46.9681,46.97,46.92,46.94,10898,0
+STOT.US,D,20240117,000000,46.91,46.93,46.88,46.93,16085,0
+STOT.US,D,20240118,000000,46.88,46.93,46.88,46.92,16221,0
+STOT.US,D,20240119,000000,46.95,46.95,46.8898,46.93,32292,0
+STOT.US,D,20240122,000000,46.95,46.98,46.9003,46.97,19798,0
+STOT.US,D,20240123,000000,46.94,46.9596,46.89,46.9392,17572,0
+STOT.US,D,20240124,000000,46.94,46.9599,46.9,46.94,18139,0
+STOT.US,D,20240125,000000,46.9278,46.9801,46.9278,46.96,18071,0
+STOT.US,D,20240126,000000,46.92,46.99,46.92,46.94,19629,0
+STOT.US,D,20240129,000000,47.01,47.01,46.9,46.98,17940,0
+STOT.US,D,20240130,000000,47.0185,47.0296,46.97,47.0036,18157,0
+STOT.US,D,20240131,000000,47.09,47.09,47.04,47.05,28076,0
+STOT.US,D,20240201,000000,46.8752,46.94,46.87,46.925,122069,0
+STOT.US,D,20240202,000000,46.8537,47.005,46.8401,46.86,18119,0
+STOT.US,D,20240205,000000,46.835,46.8535,46.81,46.81,7960,0
+STOT.US,D,20240206,000000,46.8652,46.92,46.84,46.87,15691,0
+STOT.US,D,20240207,000000,46.89,46.93,46.86,46.86,12656,0
+STOT.US,D,20240208,000000,46.89,46.9,46.86,46.86,7649,0
+STOT.US,D,20240209,000000,46.89,46.9,46.8408,46.89,6513,0
+STOT.US,D,20240212,000000,46.9,46.9291,46.88,46.92,10586,0
+STOT.US,D,20240213,000000,46.82,46.8438,46.79,46.81,13361,0
+STOT.US,D,20240214,000000,46.78,46.88,46.78,46.88,9291,0
+STOT.US,D,20240215,000000,46.89,46.89,46.86,46.86,5708,0
+STOT.US,D,20240216,000000,46.8522,46.89,46.8202,46.89,24372,0
+STOT.US,D,20240220,000000,46.9,46.93,46.86,46.88,28970,0
+STOT.US,D,20240221,000000,46.9153,46.9153,46.84,46.9,15399,0
+STOT.US,D,20240222,000000,46.84,46.869,46.81,46.844,14078,0
+STOT.US,D,20240223,000000,46.89,46.91,46.84,46.89,16978,0
+STOT.US,D,20240226,000000,46.885,46.9245,46.87,46.9,36327,0
+STOT.US,D,20240227,000000,46.9,46.93,46.86,46.89,5587,0
+STOT.US,D,20240228,000000,46.87,46.9399,46.87,46.9253,5109,0
+STOT.US,D,20240229,000000,46.95,46.97,46.905,46.94,20367,0
+STOT.US,D,20240301,000000,46.74,46.83,46.74,46.771,18656,0
+STOT.US,D,20240304,000000,46.8,46.83,46.78,46.83,10779,0
+STOT.US,D,20240305,000000,46.86,46.8832,46.83,46.84,9125,0
+STOT.US,D,20240306,000000,46.9,46.9,46.84,46.85,9743,0
+STOT.US,D,20240307,000000,46.92,46.929,46.87,46.929,12821,0
+STOT.US,D,20240308,000000,46.99,46.99,46.91,46.93,13005,0
+STOT.US,D,20240311,000000,46.92,46.92,46.9,46.915,4588,0
+STOT.US,D,20240312,000000,46.9101,46.93,46.8848,46.9182,17551,0
+STOT.US,D,20240313,000000,46.9193,46.93,46.8852,46.9138,14982,0
+STOT.US,D,20240314,000000,46.885,46.92,46.875,46.92,31579,0
+STOT.US,D,20240315,000000,46.8601,46.91,46.86,46.89,21751,0
+STOT.US,D,20240318,000000,46.94,46.94,46.86,46.89,7472,0
+STOT.US,D,20240319,000000,46.88,46.93,46.88,46.915,9500,0
+STOT.US,D,20240320,000000,46.89,47,46.89,47,11526,0
+STOT.US,D,20240321,000000,47,47,46.94,46.9749,14044,0
+STOT.US,D,20240322,000000,46.98,47.03,46.98,47.01,8227,0
+STOT.US,D,20240325,000000,46.93,46.9799,46.93,46.955,6662,0
+STOT.US,D,20240326,000000,46.94,47.02,46.93,46.99,24838,0
+STOT.US,D,20240327,000000,46.95,47,46.95,46.985,72194,0
+STOT.US,D,20240328,000000,46.9941,47,46.98,46.9913,5973,0
+STOT.US,D,20240401,000000,46.85,46.85,46.75,46.79,27574,0
+STOT.US,D,20240402,000000,46.77,46.78,46.75,46.7799,15827,0
+STOT.US,D,20240403,000000,46.78,46.83,46.78,46.83,5837,0
+STOT.US,D,20240404,000000,46.81,46.8299,46.79,46.8,10411,0
+STOT.US,D,20240405,000000,46.77,46.8072,46.77,46.79,6083,0
+STOT.US,D,20240408,000000,46.74,46.8,46.74,46.8,10399,0
+STOT.US,D,20240409,000000,46.8053,46.82,46.78,46.81,11842,0
+STOT.US,D,20240410,000000,46.68,46.72,46.66,46.6994,21467,0
+STOT.US,D,20240411,000000,46.7176,46.74,46.69,46.705,17473,0
+STOT.US,D,20240412,000000,46.735,46.76,46.718,46.7207,7736,0
+STOT.US,D,20240415,000000,46.685,46.75,46.6712,46.74,23320,0
+STOT.US,D,20240416,000000,46.67,46.729,46.67,46.71,14816,0
+STOT.US,D,20240417,000000,46.7181,46.77,46.71,46.77,14370,0
+STOT.US,D,20240418,000000,46.73,46.76,46.62,46.655,545527,0
+STOT.US,D,20240419,000000,46.6887,46.6887,46.67,46.67,12477,0
+STOT.US,D,20240422,000000,46.68,46.6886,46.6694,46.68,19488,0
+STOT.US,D,20240423,000000,46.69,46.76,46.68,46.695,64040,0
+STOT.US,D,20240424,000000,46.71,46.745,46.6792,46.71,27877,0
+STOT.US,D,20240425,000000,46.67,46.6882,46.6603,46.68,10172,0
+STOT.US,D,20240426,000000,46.65,46.715,46.65,46.6798,14253,0
+STOT.US,D,20240429,000000,46.71,46.71,46.7,46.7095,6632,0
+STOT.US,D,20240430,000000,46.69,46.69,46.6518,46.6696,136372,0
+STOT.US,D,20240501,000000,46.4902,46.5396,46.48,46.52,7872,0
+STOT.US,D,20240502,000000,46.55,46.61,46.55,46.5902,10776,0
+STOT.US,D,20240503,000000,46.679,46.679,46.64,46.6591,7885,0
+STOT.US,D,20240506,000000,46.6999,46.73,46.659,46.69,47995,0
+STOT.US,D,20240507,000000,46.72,46.72,46.67,46.71,16728,0
+STOT.US,D,20240508,000000,46.72,46.72,46.69,46.72,5695,0
+STOT.US,D,20240509,000000,46.69,46.7332,46.69,46.691,13771,0
+STOT.US,D,20240510,000000,46.736,46.75,46.7,46.74,20579,0
+STOT.US,D,20240513,000000,46.71,46.75,46.7,46.72,27211,0
+STOT.US,D,20240514,000000,46.79,46.79,46.71,46.72,16153,0
+STOT.US,D,20240515,000000,46.8072,46.81,46.7701,46.78,7984,0
+STOT.US,D,20240516,000000,46.81,46.8113,46.79,46.8,9500,0
+STOT.US,D,20240517,000000,46.85,46.85,46.794,46.81,7001,0
+STOT.US,D,20240520,000000,46.78,46.81,46.78,46.7982,5436,0
+STOT.US,D,20240521,000000,46.805,46.8399,46.78,46.8,6029,0
+STOT.US,D,20240522,000000,46.8099,46.8099,46.77,46.79,3986,0
+STOT.US,D,20240523,000000,46.8399,46.8399,46.75,46.7501,9457,0
+STOT.US,D,20240524,000000,46.7932,46.81,46.77,46.78,13576,0
+STOT.US,D,20240528,000000,46.81,46.8175,46.76,46.785,6189,0
+STOT.US,D,20240529,000000,46.7701,46.7898,46.75,46.78,22214,0
+STOT.US,D,20240530,000000,46.78,46.83,46.78,46.78,12953,0
+STOT.US,D,20240531,000000,46.8063,46.86,46.8063,46.845,9380,0
+STOT.US,D,20240603,000000,46.64,46.69,46.64,46.665,16284,0
+STOT.US,D,20240604,000000,46.69,46.76,46.68,46.76,8111,0
+STOT.US,D,20240605,000000,46.72,46.77,46.72,46.7501,25571,0
+STOT.US,D,20240606,000000,46.76,46.76,46.735,46.745,7449,0
+STOT.US,D,20240607,000000,46.73,46.73,46.67,46.72,13995,0
+STOT.US,D,20240610,000000,46.76,46.76,46.7,46.715,19705,0
+STOT.US,D,20240611,000000,46.7158,46.78,46.7158,46.755,5541,0
+STOT.US,D,20240612,000000,46.8,46.86,46.7898,46.7898,5542,0
+STOT.US,D,20240613,000000,46.85,46.85,46.8236,46.83,4560,0
+STOT.US,D,20240614,000000,46.77,46.83,46.77,46.8,17529,0
+STOT.US,D,20240617,000000,46.84,46.84,46.78,46.78,15740,0
+STOT.US,D,20240618,000000,46.83,46.8793,46.83,46.85,6782,0
+STOT.US,D,20240620,000000,46.81,46.86,46.78,46.78,45221,0
+STOT.US,D,20240621,000000,46.86,46.87,46.82,46.82,11529,0
+STOT.US,D,20240624,000000,46.85,46.8678,46.84,46.84,10797,0
+STOT.US,D,20240625,000000,46.87,46.88,46.8301,46.855,10727,0
+STOT.US,D,20240626,000000,46.83,46.85,46.8101,46.82,12807,0
+STOT.US,D,20240627,000000,46.8402,46.87,46.83,46.8672,9002,0
+STOT.US,D,20240628,000000,46.9199,46.9199,46.85,46.85,57939,0
+STOT.US,D,20240701,000000,46.6396,46.65,46.6,46.6352,33657,0
+STOT.US,D,20240702,000000,46.6899,46.6899,46.63,46.665,9275,0
+STOT.US,D,20240703,000000,46.7,46.73,46.6946,46.7147,5491,0
+STOT.US,D,20240705,000000,46.81,46.81,46.77,46.7757,5874,0
+STOT.US,D,20240708,000000,46.76,46.79,46.76,46.79,54070,0
+STOT.US,D,20240709,000000,46.74,46.785,46.74,46.782,5227,0
+STOT.US,D,20240710,000000,46.8,46.8031,46.78,46.8031,22390,0
+STOT.US,D,20240711,000000,46.9,46.91,46.88,46.91,14578,0
+STOT.US,D,20240712,000000,46.9,46.95,46.885,46.95,30849,0
+STOT.US,D,20240715,000000,46.87,46.94,46.87,46.925,20449,0
+STOT.US,D,20240716,000000,46.95,46.9886,46.95,46.9886,12542,0
+STOT.US,D,20240717,000000,46.93,47.01,46.93,47.01,9199,0
+STOT.US,D,20240718,000000,47.03,47.0403,47.0018,47.02,13852,0
+STOT.US,D,20240719,000000,47.02,47.03,47.01,47.015,16431,0
+STOT.US,D,20240722,000000,46.99,47.0499,46.99,47.0263,14055,0
+STOT.US,D,20240723,000000,47.0528,47.06,47.0314,47.0448,24078,0
+STOT.US,D,20240724,000000,47.05,47.09,47.05,47.0719,5773,0
+STOT.US,D,20240725,000000,47.04,47.14,47.04,47.12,113435,0
+STOT.US,D,20240726,000000,47.12,47.19,47.12,47.19,17048,0
+STOT.US,D,20240729,000000,47.193,47.2,47.16,47.1852,16759,0
+STOT.US,D,20240730,000000,47.15,47.23,47.15,47.23,20095,0
+STOT.US,D,20240731,000000,47.19,47.27,47.19,47.27,14814,0
+STOT.US,D,20240801,000000,47.0799,47.13,47.0705,47.115,13752,0
+STOT.US,D,20240802,000000,47.205,47.2423,47.2,47.2423,7250,0
+STOT.US,D,20240805,000000,47.23,47.23,47.17,47.22,15689,0
+STOT.US,D,20240806,000000,47.22,47.22,47.18,47.1907,7318,0
+STOT.US,D,20240807,000000,47.1808,47.21,47.16,47.21,25804,0
+STOT.US,D,20240808,000000,47.13,47.2,47.12,47.1952,52259,0
+STOT.US,D,20240809,000000,47.23,47.23,47.2,47.23,14351,0
+STOT.US,D,20240812,000000,47.212,47.24,47.19,47.22,9790,0
+STOT.US,D,20240813,000000,47.23,47.28,47.23,47.26,8778,0
+STOT.US,D,20240814,000000,47.275,47.34,47.2601,47.28,44196,0
+STOT.US,D,20240815,000000,47.21,47.2158,47.15,47.1804,6819,0
+STOT.US,D,20240816,000000,47.265,47.279,47.22,47.279,24460,0
+STOT.US,D,20240819,000000,47.24,47.34,47.24,47.3,44250,0
+STOT.US,D,20240820,000000,47.27,47.34,47.27,47.31,5604,0
+STOT.US,D,20240821,000000,47.36,47.38,47.351,47.38,5565,0
+STOT.US,D,20240822,000000,47.32,47.55,47.305,47.3349,21294,0
+STOT.US,D,20240823,000000,47.33,47.456,47.26,47.27,27098,0
+STOT.US,D,20240826,000000,47.395,47.42,47.37,47.39,13747,0
+STOT.US,D,20240827,000000,47.38,47.44,47.38,47.4299,12434,0
+STOT.US,D,20240828,000000,47.425,47.4446,47.41,47.43,8835,0
+STOT.US,D,20240829,000000,47.43,47.43,47.39,47.4101,12423,0
+STOT.US,D,20240830,000000,47.4338,47.46,47.42,47.45,7628,0
+STOT.US,D,20240903,000000,47.24,47.3,47.24,47.25,25379,0
+STOT.US,D,20240904,000000,47.26,47.34,47.26,47.31,13704,0
+STOT.US,D,20240905,000000,47.36,47.37,47.29,47.37,48807,0
+STOT.US,D,20240906,000000,47.46,47.46,47.3392,47.42,45970,0
+STOT.US,D,20240909,000000,47.39,47.42,47.37,47.42,17505,0
+STOT.US,D,20240910,000000,47.4099,47.49,47.4,47.4153,60038,0
+STOT.US,D,20240911,000000,47.42,47.45,47.4112,47.4352,11387,0
+STOT.US,D,20240912,000000,47.4001,47.46,47.4,47.46,15069,0
+STOT.US,D,20240913,000000,47.4501,47.4952,47.45,47.46,29225,0
+STOT.US,D,20240916,000000,47.4842,47.5299,47.4,47.5003,9892,0
+STOT.US,D,20240917,000000,47.5001,47.51,47.35,47.4554,37281,0
+STOT.US,D,20240918,000000,47.5,47.53,47.44,47.51,14834,0
+STOT.US,D,20240919,000000,47.49,47.51,47.465,47.51,14715,0
+STOT.US,D,20240920,000000,47.45,47.49,47.4042,47.4503,214385,0
+STOT.US,D,20240923,000000,47.47,47.51,47.4619,47.495,22002,0
+STOT.US,D,20240924,000000,47.47,47.519,47.4621,47.519,9094,0
+STOT.US,D,20240925,000000,47.46,47.46,47.37,47.37,18248,0
+STOT.US,D,20240926,000000,47.42,47.4255,47.3831,47.3951,5579,0
+STOT.US,D,20240927,000000,47.4565,47.53,47.42,47.47,11278,0
+STOT.US,D,20240930,000000,47.49,47.53,47.47,47.47,18652,0
+STOT.US,D,20241001,000000,47.35,47.4143,47.301,47.33,9555,0
+STOT.US,D,20241002,000000,47.23,47.33,47.22,47.28,18764,0
+STOT.US,D,20241003,000000,47.2752,47.34,47.2293,47.27,43112,0
+STOT.US,D,20241004,000000,47.21,47.2299,47.1601,47.175,14415,0
+STOT.US,D,20241007,000000,47.11,47.1594,47.1,47.14,12716,0
+STOT.US,D,20241008,000000,47.11,47.1599,47.1049,47.1348,12187,0
+STOT.US,D,20241009,000000,47.12,47.1567,47.1111,47.1111,88593,0
+STOT.US,D,20241010,000000,47.12,47.1462,47.09,47.1462,18089,0
+STOT.US,D,20241011,000000,47.15,47.23,47.14,47.17,48832,0
+STOT.US,D,20241014,000000,47.13,47.1699,47.11,47.13,5658,0
+STOT.US,D,20241015,000000,47.17,47.22,47.13,47.13,17579,0
+STOT.US,D,20241016,000000,47.23,47.23,47.18,47.23,16886,0
+STOT.US,D,20241017,000000,47.17,47.1714,47.11,47.14,32852,0
+STOT.US,D,20241018,000000,47.23,47.2409,47.14,47.19,19382,0
+STOT.US,D,20241021,000000,47.1655,47.17,47.11,47.12,4170,0
+STOT.US,D,20241022,000000,47.09,47.0953,47.04,47.09,9743,0
+STOT.US,D,20241023,000000,47.1,47.13,47.0663,47.09,8995,0
+STOT.US,D,20241024,000000,47.12,47.1425,47.09,47.12,11979,0
+STOT.US,D,20241025,000000,47.16,47.1799,47.03,47.03,24474,0
+STOT.US,D,20241028,000000,47.09,47.1164,47.06,47.06,13213,0
+STOT.US,D,20241029,000000,47.01,47.0799,47.01,47.06,10988,0
+STOT.US,D,20241030,000000,47.06,47.0763,47.04,47.04,8039,0
+STOT.US,D,20241031,000000,47.01,47.08,46.9866,47.0669,13242,0
+STOT.US,D,20241101,000000,46.888,46.94,46.86,46.875,119755,0
+STOT.US,D,20241104,000000,46.88,46.91,46.82,46.91,20211,0
+STOT.US,D,20241105,000000,46.87,46.9051,46.8339,46.8848,28735,0
+STOT.US,D,20241106,000000,46.81,46.8745,46.8,46.8,16932,0
+STOT.US,D,20241107,000000,46.89,46.9275,46.82,46.91,21459,0
+STOT.US,D,20241108,000000,46.93,46.96,46.92,46.935,25425,0
+STOT.US,D,20241111,000000,46.88,46.9,46.87,46.8898,15242,0
+STOT.US,D,20241112,000000,46.8509,46.95,46.8401,46.93,82807,0
+STOT.US,D,20241113,000000,46.97,46.97,46.87,46.97,38323,0
+STOT.US,D,20241114,000000,46.995,46.995,46.921,46.97,16576,0
+STOT.US,D,20241115,000000,46.9255,47,46.9244,46.98,10622,0
+STOT.US,D,20241118,000000,46.9959,47.03,46.86,47.03,21658,0
+STOT.US,D,20241119,000000,47.04,47.05,46.97,47.01,17998,0
+STOT.US,D,20241120,000000,47.0035,47.0395,46.98,47,13845,0
+STOT.US,D,20241121,000000,47.0079,47.02,46.97,47.02,36517,0
+STOT.US,D,20241122,000000,47.03,47.03,46.97,47.0002,13274,0
+STOT.US,D,20241125,000000,47.07,47.14,47.052,47.13,12096,0
+STOT.US,D,20241126,000000,47.08,47.13,47.04,47.13,24651,0
+STOT.US,D,20241127,000000,47.1349,47.19,47.1,47.1398,22091,0
+STOT.US,D,20241129,000000,47.21,47.21,47.1513,47.185,68402,0
+STOT.US,D,20241202,000000,46.98,47.21,46.69,47.09,61524,0
+STOT.US,D,20241203,000000,47.01,47.14,47.01,47.02,44330,0
+STOT.US,D,20241204,000000,47.02,47.05,46.98,47.03,19097,0
+STOT.US,D,20241205,000000,47.02,47.055,47.01,47.05,26178,0
+STOT.US,D,20241206,000000,47.12,47.12,47.0703,47.1,6289,0
+STOT.US,D,20241209,000000,47.0666,47.1099,47.06,47.085,42863,0
+STOT.US,D,20241210,000000,47.0628,47.07,47.0501,47.0602,10369,0
+STOT.US,D,20241211,000000,47.0863,47.0928,47.0427,47.07,16556,0
+STOT.US,D,20241212,000000,47.0697,47.07,47.04,47.055,10257,0
+STOT.US,D,20241213,000000,47.0301,47.0404,47.006,47.02,25950,0
+STOT.US,D,20241216,000000,47.0363,47.0491,47.01,47.04,18326,0
+STOT.US,D,20241217,000000,47.0385,47.05,47.02,47.035,9553,0
+STOT.US,D,20241218,000000,47.04,47.06,46.9512,46.97,17790,0
+STOT.US,D,20241219,000000,46.73,46.7564,46.7089,46.75,19649,0
+STOT.US,D,20241220,000000,46.74,46.7872,46.7301,46.76,89313,0
+STOT.US,D,20241223,000000,46.7391,46.78,46.7205,46.75,48681,0
+STOT.US,D,20241224,000000,46.7279,46.78,46.7,46.78,22335,0
+STOT.US,D,20241226,000000,46.7499,46.78,46.72,46.78,19325,0
+STOT.US,D,20241227,000000,46.77,46.7899,46.7511,46.76,7660,0
+STOT.US,D,20241230,000000,46.81,46.83,46.79,46.83,15116,0
+STOT.US,D,20241231,000000,46.85,46.8681,46.8157,46.86,40955,0
+STOT.US,D,20250102,000000,46.8594,46.86,46.82,46.84,65033,0
+STOT.US,D,20250103,000000,46.85,46.86,46.79,46.83,33979,0
+STOT.US,D,20250106,000000,46.85,46.87,46.8364,46.855,46291,0
+STOT.US,D,20250107,000000,46.8488,46.8488,46.82,46.83,21153,0
+STOT.US,D,20250108,000000,46.84,46.85,46.81,46.84,24659,0
+STOT.US,D,20250110,000000,46.8,46.85,46.7714,46.79,38339,0
+STOT.US,D,20250113,000000,46.76,46.7837,46.75,46.765,65067,0
+STOT.US,D,20250114,000000,46.78,46.78,46.6901,46.74,19499,0
+STOT.US,D,20250115,000000,46.853,46.855,46.8001,46.8201,25839,0
+STOT.US,D,20250116,000000,46.85,46.8899,46.831,46.8593,69858,0
+STOT.US,D,20250117,000000,46.9106,46.93,46.86,46.88,25195,0
+STOT.US,D,20250121,000000,46.9284,46.9284,46.8164,46.82,16604,0
+STOT.US,D,20250122,000000,46.8747,46.8747,46.8145,46.84,6606,0
+STOT.US,D,20250123,000000,46.84,46.84,46.8,46.8,40958,0
+STOT.US,D,20250124,000000,46.87,46.87,46.82,46.85,14009,0
+STOT.US,D,20250127,000000,46.904,46.9333,46.88,46.93,21955,0
+STOT.US,D,20250128,000000,46.9269,47.07,46.8795,46.9,80869,0
+STOT.US,D,20250129,000000,46.94,46.97,46.9127,46.97,14783,0
+STOT.US,D,20250130,000000,46.97,46.9749,46.9301,46.96,15405,0
+STOT.US,D,20250131,000000,46.9686,47.1,46.96,46.98,18943,0
+STOT.US,D,20250203,000000,46.7401,46.7899,46.73,46.78,85074,0
+STOT.US,D,20250204,000000,46.7668,46.8183,46.73,46.81,94890,0
+STOT.US,D,20250205,000000,46.7874,46.9384,46.7874,46.9,678144,0
+STOT.US,D,20250206,000000,46.92,46.93,46.8817,46.92,23223,0
+STOT.US,D,20250207,000000,46.8968,46.8968,46.87,46.89,11872,0
+STOT.US,D,20250210,000000,46.91,46.92,46.8701,46.91,5148,0
+STOT.US,D,20250211,000000,46.8405,46.888,46.8405,46.87,19234,0
+STOT.US,D,20250212,000000,46.8072,46.8499,46.79,46.84,59682,0
+STOT.US,D,20250213,000000,46.86,46.9,46.84,46.9,15162,0
+STOT.US,D,20250214,000000,46.97,46.98,46.92,46.9499,5704,0
+STOT.US,D,20250218,000000,46.96,47.08,46.9101,47.07,27934,0
+STOT.US,D,20250219,000000,46.94,47.09,46.8801,46.97,25036,0
+STOT.US,D,20250220,000000,47.02,47.02,46.98,47.015,13593,0
+STOT.US,D,20250221,000000,47.0596,47.111,47.03,47.068,14912,0
+STOT.US,D,20250224,000000,47.0585,47.13,47.04,47.11,16591,0
+STOT.US,D,20250225,000000,47.15,47.19,47.07,47.1049,77302,0
+STOT.US,D,20250226,000000,47.105,47.105,47.0601,47.1,15943,0
+STOT.US,D,20250227,000000,47.08,47.11,47.03,47.11,27326,0
+STOT.US,D,20250228,000000,47.16,47.22,47.16,47.22,14190,0
+STOT.US,D,20250303,000000,46.9979,47.0649,46.95,47.01,39719,0
+STOT.US,D,20250304,000000,47.07,47.1,47.02,47.03,31935,0
+STOT.US,D,20250305,000000,47.045,47.1,47.02,47.09,44954,0
+STOT.US,D,20250306,000000,47.0221,47.11,47.01,47.095,50576,0
+STOT.US,D,20250307,000000,47.1599,47.1599,47.0605,47.11,11143,0
+STOT.US,D,20250310,000000,47.15,47.15,47.06,47.06,39452,0
+STOT.US,D,20250311,000000,47.09,47.11,47.04,47.07,24851,0
+STOT.US,D,20250312,000000,46.9901,47.1,46.9901,47.03,10262,0
+STOT.US,D,20250313,000000,46.9939,47.09,46.9939,47.09,12522,0
+STOT.US,D,20250314,000000,47.07,47.07,47.01,47.0365,23724,0
+STOT.US,D,20250317,000000,47.0045,47.04,46.99,46.995,6236,0
+STOT.US,D,20250318,000000,47,47.06,46.995,47.05,14437,0
+STOT.US,D,20250319,000000,47.02,47.12,47.015,47.12,29688,0
+STOT.US,D,20250320,000000,47.1945,47.1945,47.13,47.155,18887,0
+STOT.US,D,20250321,000000,47.1957,47.1957,47.16,47.18,13419,0
+STOT.US,D,20250324,000000,47.12,47.1348,47.0847,47.0847,25183,0
+STOT.US,D,20250325,000000,47.13,47.14,47.1,47.1202,13332,0
+STOT.US,D,20250326,000000,47.11,47.215,47.09,47.14,12287,0
+STOT.US,D,20250327,000000,47.1551,47.17,47.11,47.16,14296,0
+STOT.US,D,20250328,000000,47.185,47.21,47.1829,47.21,22370,0
+STOT.US,D,20250331,000000,47.25,47.26,47.21,47.25,27383,0
+STOT.US,D,20250401,000000,47.06,47.1,47.06,47.085,15727,0
+STOT.US,D,20250402,000000,47.07,47.0935,47.0487,47.08,17085,0
+STOT.US,D,20250403,000000,47.18,47.21,47.112,47.132,22533,0
+STOT.US,D,20250404,000000,47.15,47.25,47.11,47.18,63925,0
+STOT.US,D,20250407,000000,47.1012,47.145,46.93,47.05,46444,0
+STOT.US,D,20250408,000000,46.95,47.155,46.88,47.1,255337,0
+STOT.US,D,20250409,000000,46.9287,46.95,46.698,46.9168,28573,0
+STOT.US,D,20250410,000000,46.9457,46.99,46.8,46.97,108277,0
+STOT.US,D,20250411,000000,46.79,46.9502,46.72,46.87,164415,0
+STOT.US,D,20250414,000000,46.9145,46.93,46.86,46.915,40687,0
+STOT.US,D,20250415,000000,46.9767,46.98,46.92,46.92,21381,0
+STOT.US,D,20250416,000000,46.975,47.01,46.9604,46.98,59192,0
+STOT.US,D,20250417,000000,47.0694,47.07,46.9854,47.07,348135,0
+STOT.US,D,20250421,000000,47.06,47.06,47.0058,47.0499,9213,0
+STOT.US,D,20250422,000000,47.04,47.0761,47.03,47.045,8569,0
+STOT.US,D,20250423,000000,47.108,47.1095,47.0236,47.05,11527,0
+STOT.US,D,20250424,000000,47.1199,47.15,47.075,47.11,42757,0
+STOT.US,D,20250425,000000,47.1413,47.1854,47.1344,47.165,14744,0
+STOT.US,D,20250428,000000,47.72,47.72,47.1713,47.19,10163,0
+STOT.US,D,20250429,000000,47.21,47.2546,47.19,47.21,21254,0
+STOT.US,D,20250430,000000,47.26,47.54,47.12,47.12,44578,0
+STOT.US,D,20250501,000000,47.1483,47.17,46.88,47.04,154114,0
+STOT.US,D,20250502,000000,47.03,47.09,46.98,47.09,72710,0
+STOT.US,D,20250505,000000,47,47.11,46.9743,47.05,97052,0
+STOT.US,D,20250506,000000,47.06,47.1,47.0347,47.065,4278,0
+STOT.US,D,20250507,000000,47.0899,47.37,46.95,47.28,40262,0
+STOT.US,D,20250508,000000,47.1099,47.1099,47.0242,47.04,18842,0
+STOT.US,D,20250509,000000,47.06,47.08,47.05,47.05,16221,0
+STOT.US,D,20250512,000000,47.0199,47.0199,46.98,47.0011,11972,0
+STOT.US,D,20250513,000000,47.0203,47.0596,46.98,46.98,14320,0
+STOT.US,D,20250514,000000,47.06,47.06,46.91,46.9451,17272,0
+STOT.US,D,20250515,000000,47.024,47.0747,46.75,47.07,12484,0
+STOT.US,D,20250516,000000,47.1,47.26,46.95,46.95,140644,0
+STOT.US,D,20250519,000000,47.07,47.07,46.9505,47.02,61724,0
+STOT.US,D,20250520,000000,47.03,47.0779,47.02,47.075,43932,0
+STOT.US,D,20250521,000000,47.05,47.075,47.035,47.04,17368,0
+STOT.US,D,20250522,000000,47.065,47.34,46.99,47.34,30340,0
+STOT.US,D,20250523,000000,47.16,47.16,47.0501,47.1,18526,0
+STOT.US,D,20250527,000000,47.13,47.15,47.1104,47.1251,9599,0
+STOT.US,D,20250528,000000,47.128,47.14,47.1,47.1284,6851,0
+STOT.US,D,20250529,000000,47.17,47.19,47.1301,47.17,8160,0
+STOT.US,D,20250530,000000,47.1804,47.23,47.1804,47.225,10256,0
+STOT.US,D,20250602,000000,47.03,47.05,47.03,47.0397,38341,0
+STOT.US,D,20250603,000000,47.06,47.09,47.03,47.045,21262,0
+STOT.US,D,20250604,000000,47.08,47.11,47.08,47.1,11356,0
+STOT.US,D,20250605,000000,47.11,47.11,47.06,47.065,14214,0
+STOT.US,D,20250606,000000,47.02,47.07,46.98,47.01,22885,0
+STOT.US,D,20250609,000000,47.04,47.06,47.03,47.04,39115,0
+STOT.US,D,20250610,000000,47.0768,47.1,47.04,47.06,7544,0
+STOT.US,D,20250611,000000,47.08,47.11,47.04,47.08,79511,0
+STOT.US,D,20250612,000000,47.12,47.13,47.11,47.125,25253,0
+STOT.US,D,20250613,000000,47.115,47.13,47.09,47.12,10555,0
+STOT.US,D,20250616,000000,47.14,47.2,47.11,47.12,24968,0
+STOT.US,D,20250617,000000,47.11,47.14,47.1,47.13,246112,0
+STOT.US,D,20250618,000000,47.14,47.19,47.1138,47.17,24840,0
+STOT.US,D,20250620,000000,47.1789,47.2064,47.1702,47.18,18262,0
+STOT.US,D,20250623,000000,47.1967,47.2395,47.18,47.23,26564,0
+STOT.US,D,20250624,000000,47.235,47.28,47.235,47.27,32176,0
+STOT.US,D,20250625,000000,47.2526,47.29,47.23,47.29,22519,0
+STOT.US,D,20250626,000000,47.3199,47.32,47.28,47.32,15912,0
+STOT.US,D,20250627,000000,47.3,47.33,47.28,47.3,17525,0
+STOT.US,D,20250630,000000,47.34,47.36,47.3201,47.35,20379,0
+STOT.US,D,20250701,000000,47.16,47.17,47.11,47.15,28945,0
+STOT.US,D,20250702,000000,47.1599,47.1699,47.1265,47.145,14480,0
+STOT.US,D,20250703,000000,47.147,47.16,47.1204,47.16,23030,0
+STOT.US,D,20250707,000000,47.14,47.14,47.1,47.115,14536,0
+STOT.US,D,20250708,000000,47.0985,47.12,47.0901,47.11,8529,0
+STOT.US,D,20250709,000000,47.15,47.18,47.12,47.17,20899,0
+STOT.US,D,20250710,000000,47.1432,47.1785,47.1311,47.17,23649,0
+STOT.US,D,20250711,000000,47.1451,47.16,47.12,47.1446,17190,0
+STOT.US,D,20250714,000000,47.157,47.18,47.1304,47.16,22206,0
+STOT.US,D,20250715,000000,47.14,47.1468,47.0955,47.12,9850,0
+STOT.US,D,20250716,000000,47.14,47.2,47.14,47.155,22128,0
+STOT.US,D,20250717,000000,47.1567,47.1567,47.1302,47.145,7377,0
+STOT.US,D,20250718,000000,47.185,47.2,47.17,47.17,22138,0
+STOT.US,D,20250721,000000,47.22,47.2299,47.21,47.21,17754,0
+STOT.US,D,20250722,000000,47.2004,47.23,47.12,47.23,57889,0
+STOT.US,D,20250723,000000,47.2311,47.24,47.19,47.19,26423,0
+STOT.US,D,20250724,000000,47.17,47.2,47.16,47.185,338336,0
+STOT.US,D,20250725,000000,47.195,47.22,47.1874,47.22,13663,0
+STOT.US,D,20250728,000000,47.21,47.225,47.2,47.225,38401,0
+STOT.US,D,20250729,000000,47.2124,47.26,47.2124,47.26,25238,0
+STOT.US,D,20250730,000000,47.24,47.265,47.2318,47.24,31443,0
+STOT.US,D,20250731,000000,47.2497,47.26,47.23,47.26,190809,0
+STOT.US,D,20250801,000000,47.17,47.2108,47.165,47.2108,17920,0
+STOT.US,D,20250804,000000,47.2128,47.25,47.2128,47.25,11354,0
+STOT.US,D,20250805,000000,47.2119,47.24,47.2119,47.225,30116,0
+STOT.US,D,20250806,000000,47.2216,47.26,47.2115,47.22,14145,0
+STOT.US,D,20250807,000000,47.24,47.26,47.21,47.22,31306,0
+STOT.US,D,20250808,000000,47.2456,47.25,47.22,47.2372,18475,0
+STOT.US,D,20250811,000000,47.22,47.26,47.211,47.257,23487,0
+STOT.US,D,20250812,000000,47.234,47.27,47.231,47.27,33421,0
+STOT.US,D,20250813,000000,47.3052,47.32,47.2901,47.32,19921,0
+STOT.US,D,20250814,000000,47.29,47.295,47.265,47.275,24186,0
+STOT.US,D,20250815,000000,47.3026,47.3026,47.25,47.2758,71674,0
+STOT.US,D,20250818,000000,47.2824,47.29,47.2719,47.285,9165,0
+STOT.US,D,20250819,000000,47.2938,47.31,47.29,47.295,26642,0
+STOT.US,D,20250820,000000,47.32,47.3398,47.3057,47.3297,11568,0
+STOT.US,D,20250821,000000,47.3,47.32,47.2818,47.32,14215,0
+STOT.US,D,20250822,000000,47.314,47.41,47.314,47.397,26170,0
+STOT.US,D,20250825,000000,47.375,47.39,47.37,47.388,12069,0
+STOT.US,D,20250826,000000,47.38,47.43,47.38,47.43,17096,0
+STOT.US,D,20250827,000000,47.3986,47.45,47.3986,47.45,17820,0
+STOT.US,D,20250828,000000,47.435,47.45,47.43,47.45,14951,0
+STOT.US,D,20250829,000000,47.45,47.47,47.4427,47.46,8457,0
+STOT.US,D,20250902,000000,47.26,47.285,47.2507,47.285,9013,0
+STOT.US,D,20250903,000000,47.28,47.32,47.275,47.32,16805,0
+STOT.US,D,20250904,000000,47.34,47.37,47.332,47.367,9715,0
+STOT.US,D,20250905,000000,47.45,47.47,47.4101,47.42,39536,0
+STOT.US,D,20250908,000000,47.4,47.45,47.32,47.43,13903,0
+STOT.US,D,20250909,000000,47.39,47.43,47.37,47.38,37021,0
+STOT.US,D,20250910,000000,47.44,47.46,47.42,47.44,13436,0
+STOT.US,D,20250911,000000,47.47,47.49,47.4,47.46,42543,0
+STOT.US,D,20250912,000000,47.41,47.45,47.38,47.4122,33456,0
+STOT.US,D,20250915,000000,47.4301,47.46,47.42,47.43,22059,0
+STOT.US,D,20250916,000000,47.4484,47.4671,47.42,47.4375,13133,0
+STOT.US,D,20250917,000000,47.45,47.4681,47.4031,47.42,13509,0
+STOT.US,D,20250918,000000,47.41,47.42,47.3643,47.39,51824,0
+STOT.US,D,20250919,000000,47.4237,47.4237,47.36,47.36,30783,0
+STOT.US,D,20250922,000000,47.4012,47.41,47.35,47.39,136545,0
+STOT.US,D,20250923,000000,47.385,47.41,47.36,47.36,21305,0
+STOT.US,D,20250924,000000,47.37,47.4,47.37,47.385,11985,0
+STOT.US,D,20250925,000000,47.35,47.3699,47.34,47.355,20450,0
+STOT.US,D,20250926,000000,47.35,47.37,47.26,47.32,166062,0
+STOT.US,D,20250929,000000,47.3761,47.38,47.3301,47.35,55168,0
+STOT.US,D,20250930,000000,47.39,47.39,47.36,47.385,17211,0
+STOT.US,D,20251001,000000,47.2453,47.25,47.2132,47.235,8757,0
+STOT.US,D,20251002,000000,47.25,47.26,47.23,47.25,18744,0
+STOT.US,D,20251003,000000,47.2401,47.28,47.24,47.26,40220,0
+STOT.US,D,20251006,000000,47.22,47.29,47.22,47.26,14157,0
+STOT.US,D,20251007,000000,47.2581,47.35,47.24,47.24,31165,0
+STOT.US,D,20251008,000000,47.2548,47.27,47.23,47.26,22667,0
+STOT.US,D,20251009,000000,47.254,47.27,47.2255,47.27,15405,0
+STOT.US,D,20251010,000000,47.29,47.31,47.2636,47.31,21223,0
+STOT.US,D,20251013,000000,47.32,47.46,47.27,47.35,31724,0
+STOT.US,D,20251014,000000,47.36,47.41,47.3337,47.4,35685,0
+STOT.US,D,20251015,000000,47.3815,47.48,47.3815,47.428,23305,0
+STOT.US,D,20251016,000000,47.42,47.46,47.4197,47.44,24928,0
+STOT.US,D,20251017,000000,47.47,47.47,47.45,47.455,38841,0
+STOT.US,D,20251020,000000,47.4739,47.52,47.47,47.52,7458,0
+STOT.US,D,20251021,000000,47.515,47.53,47.4984,47.5,26166,0
+STOT.US,D,20251022,000000,47.5205,47.54,47.49,47.525,20048,0
+STOT.US,D,20251023,000000,47.515,47.53,47.4901,47.51,30749,0
+STOT.US,D,20251024,000000,47.519815,47.5233,47.5005,47.51,25110,0
+STOT.US,D,20251027,000000,47.4958,47.53,47.4901,47.515,240725,0
+STOT.US,D,20251028,000000,47.5,47.55,47.5,47.54,40480,0
+STOT.US,D,20251029,000000,47.54,47.54,47.48,47.485,19079,0
+STOT.US,D,20251030,000000,47.45,47.49,47.4463,47.48,30958,0
+STOT.US,D,20251031,000000,47.5099,47.5099,47.45,47.45,26495,0
+STOT.US,D,20251103,000000,47.315,47.32,47.3,47.3165,12616,0
+STOT.US,D,20251104,000000,47.3457,47.35,47.32,47.35,22905,0
+STOT.US,D,20251105,000000,47.3295,47.3298,47.3101,47.32,18556,0
+STOT.US,D,20251106,000000,47.3499,47.36,47.33,47.36,14746,0
+STOT.US,D,20251107,000000,47.34,47.39,47.34,47.38,22786,0
+STOT.US,D,20251110,000000,47.38,47.39,47.3677,47.38,26854,0
+STOT.US,D,20251111,000000,47.41,47.452074,47.36,47.405,154706,0
+STOT.US,D,20251112,000000,47.383307,47.39,47.3551,47.365,21671,0
+STOT.US,D,20251113,000000,47.38,47.4,47.36,47.37,20016,0
+STOT.US,D,20251114,000000,47.3871,47.3871,47.3601,47.3699,25486,0
+STOT.US,D,20251117,000000,47.39,47.4194,47.3558,47.36,23434,0
+STOT.US,D,20251118,000000,47.4011,47.41,47.39,47.4,21144,0
+STOT.US,D,20251119,000000,47.41,47.43,47.4002,47.405,13267,0
+STOT.US,D,20251120,000000,47.43,47.45,47.41,47.4356,21692,0
+STOT.US,D,20251121,000000,47.471,47.48,47.46,47.4718,19911,0
+STOT.US,D,20251124,000000,47.475,47.5,47.4656,47.49,16309,0
+STOT.US,D,20251125,000000,47.4831,47.53,47.48,47.5,34232,0
+STOT.US,D,20251126,000000,47.5004,47.52,47.5004,47.5151,45485,0
+STOT.US,D,20251128,000000,47.52,47.53,47.5,47.51,12474,0
+STOT.US,D,20251201,000000,47.3,47.32,47.27,47.31,28907,0
+STOT.US,D,20251202,000000,47.315,47.34,47.3117,47.34,8224,0
+STOT.US,D,20251203,000000,47.33,47.36,47.33,47.35,24302,0
+STOT.US,D,20251204,000000,47.335,47.34,47.33,47.335,27474,0
+STOT.US,D,20251205,000000,47.345,47.36,47.314,47.33,14771,0
+STOT.US,D,20251208,000000,47.3042,47.33,47.28,47.3,20862,0
+STOT.US,D,20251209,000000,47.3254,47.3254,47.2697,47.29,28465,0
+STOT.US,D,20251210,000000,47.26,47.3356,47.26,47.32,17888,0
+STOT.US,D,20251211,000000,47.3353,47.35,47.31,47.31,516934,0
+STOT.US,D,20251212,000000,47.315,47.34,47.26,47.26,24662,0
+STOT.US,D,20251215,000000,47.31,47.33,47.255,47.31,44397,0
+STOT.US,D,20251216,000000,47.35,47.37,47.34,47.37,11898,0
+STOT.US,D,20251217,000000,47.35,47.4,47.34,47.4,111352,0
+STOT.US,D,20251218,000000,47.225,47.24,47.2001,47.215,179048,0
+STOT.US,D,20251219,000000,47.22,47.23,47.2041,47.225,66193,0
+STOT.US,D,20251222,000000,47.21,47.2278,47.2017,47.215,30549,0
+STOT.US,D,20251223,000000,47.175,47.25,47.16,47.18,40776,0
+STOT.US,D,20251224,000000,47.205,47.2166,47.2,47.2151,5596,0
+STOT.US,D,20251226,000000,47.2413,47.26,47.2413,47.26,8375,0
+STOT.US,D,20251229,000000,47.26,47.28,47.2545,47.27,40843,0
+STOT.US,D,20251230,000000,47.2699,47.3,47.2614,47.3,41564,0
+STOT.US,D,20251231,000000,47.26,47.28,47.26,47.28,20381,0
+STOT.US,D,20260102,000000,47.283492,47.3,47.28,47.29,24745,0
+STOT.US,D,20260105,000000,47.2973,47.32,47.2973,47.3,16105,0
+STOT.US,D,20260106,000000,47.3099,47.31,47.3,47.31,13451,0
+STOT.US,D,20260107,000000,47.33,47.33,47.32,47.325,16764,0
+STOT.US,D,20260108,000000,47.3055,47.313068,47.3,47.305,19476,0
+STOT.US,D,20260109,000000,47.3,47.3688,47.28,47.28,69312,0
+STOT.US,D,20260112,000000,47.27,47.32,47.269,47.31,45419,0
+STOT.US,D,20260113,000000,47.307,47.335,47.29,47.32,20426,0
+STOT.US,D,20260114,000000,47.324,47.35,47.3153,47.34,20135,0
+STOT.US,D,20260115,000000,47.3299,47.37,47.31,47.32,25726,0
+STOT.US,D,20260116,000000,47.345,47.36,47.31,47.34,38800,0
+STOT.US,D,20260120,000000,47.31,47.33,47.31,47.325,30819,0
+STOT.US,D,20260121,000000,47.33,47.35,47.2831,47.33,15986,0
+STOT.US,D,20260122,000000,47.335,47.3447,47.3,47.32,29648,0
+STOT.US,D,20260123,000000,47.35,47.4,47.33,47.365,11987,0
+STOT.US,D,20260126,000000,47.3704,47.39,47.31,47.31,41534,0
+STOT.US,D,20260127,000000,47.36,47.36,47.3001,47.335,45640,0
+STOT.US,D,20260128,000000,47.36,47.37,47.3305,47.365,55046,0
+STOT.US,D,20260129,000000,47.345,47.43,47.34,47.42,48339,0
+STOT.US,D,20260130,000000,47.4116,47.4473,47.41,47.4473,39560,0
+STOT.US,D,20260202,000000,47.33,47.33,47.24,47.25,18684,0
+STOT.US,D,20260203,000000,47.2699,47.27,47.2501,47.27,36702,0
+STOT.US,D,20260204,000000,47.27,47.28,47.25,47.27,74302,0
+STOT.US,D,20260205,000000,47.305,47.33,47.27,47.305,55479,0
+STOT.US,D,20260206,000000,47.34,47.34,47.31,47.33,15715,0
+STOT.US,D,20260209,000000,47.32,47.36,47.32,47.35,26404,0
+STOT.US,D,20260210,000000,47.3797,47.38,47.3611,47.365,12236,0
+STOT.US,D,20260211,000000,47.35,47.35,47.29,47.345,25932,0
+STOT.US,D,20260212,000000,47.3571,47.4,47.35,47.395,30760,0
+STOT.US,D,20260213,000000,47.435,47.465,47.43,47.455,44958,0
+STOT.US,D,20260217,000000,47.435,47.4465,47.3486,47.35,88509,0
+STOT.US,D,20260218,000000,47.3498,47.37,47.34,47.3694,41390,0
diff --git a/daily/us/nyse etfs/2/strv.us.txt b/daily/us/nyse etfs/2/strv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2d5dd6cd4916439c6e44f6c9e41d110ca954567
--- /dev/null
+++ b/daily/us/nyse etfs/2/strv.us.txt	
@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRV.US,D,20220916,000000,24.55,24.6339,24.41,24.6339,4565,0
+STRV.US,D,20220919,000000,24.55,24.79,24.5,24.771,34141,0
+STRV.US,D,20220920,000000,24.74,24.74,24.35,24.51,150291,0
+STRV.US,D,20220921,000000,24.78,24.98,24.1,24.11,970062,0
+STRV.US,D,20220922,000000,24,24.16,23.82,23.89,233388,0
+STRV.US,D,20220923,000000,23.69,23.69,23.18,23.49,123969,0
+STRV.US,D,20220926,000000,23.64,23.64,23.16,23.24,89194,0
+STRV.US,D,20220927,000000,23.6,23.61,23.0354,23.21,49375,0
+STRV.US,D,20220928,000000,23.36,23.75,23.165,23.66,154506,0
+STRV.US,D,20220929,000000,23.28,23.3701,22.9301,23.15,85253,0
+STRV.US,D,20220930,000000,23.32,23.35,22.79,22.8,81673,0
+STRV.US,D,20221003,000000,23.2,23.495,22.98,23.398,86255,0
+STRV.US,D,20221004,000000,23.94,24.13,23.73,24.13,86904,0
+STRV.US,D,20221005,000000,24.13,24.21,23.69,24.0516,95847,0
+STRV.US,D,20221006,000000,24.17,24.17,23.83,23.8599,85977,0
+STRV.US,D,20221007,000000,23.53,23.61,23.05,23.16,53843,0
+STRV.US,D,20221010,000000,23.33,23.33,22.82,22.99,40686,0
+STRV.US,D,20221011,000000,22.97,23.135,22.68,22.81,97822,0
+STRV.US,D,20221012,000000,22.96,22.96,22.69,22.758,66641,0
+STRV.US,D,20221013,000000,22.46,23.4199,22.215,23.3339,125483,0
+STRV.US,D,20221014,000000,23.6,23.6,22.73,22.74,176140,0
+STRV.US,D,20221017,000000,23.33,23.44,23.22,23.39,73627,0
+STRV.US,D,20221018,000000,23.95,23.9999,23.44,23.6011,66239,0
+STRV.US,D,20221019,000000,23.62,23.67,23.32,23.48,40249,0
+STRV.US,D,20221020,000000,23.53,23.7499,23.27,23.32,106684,0
+STRV.US,D,20221021,000000,23.38,23.9,23.23,23.86,92090,0
+STRV.US,D,20221024,000000,24.03,24.18,23.76,24.13,81271,0
+STRV.US,D,20221025,000000,24.3,24.55,24.11,24.5114,47057,0
+STRV.US,D,20221026,000000,24.47,24.7,24.31,24.3404,232638,0
+STRV.US,D,20221027,000000,24.52,24.52,24.1784,24.19,67034,0
+STRV.US,D,20221028,000000,24.29,24.795,24.22,24.7616,71921,0
+STRV.US,D,20221031,000000,24.58,24.74,24.54,24.595,115691,0
+STRV.US,D,20221101,000000,24.91,24.91,24.42,24.5,80799,0
+STRV.US,D,20221102,000000,24.57,24.72,23.86,23.86,210152,0
+STRV.US,D,20221103,000000,23.67,23.78,23.47,23.6201,74947,0
+STRV.US,D,20221104,000000,24.08,24.08,23.54,23.8841,68660,0
+STRV.US,D,20221107,000000,24.03,24.18,23.88,24.1246,138817,0
+STRV.US,D,20221108,000000,24.3,24.477,24.065,24.275,64506,0
+STRV.US,D,20221109,000000,24.19,24.19,23.74,23.7607,62811,0
+STRV.US,D,20221110,000000,24.69,25.1,24.57,25.1,79781,0
+STRV.US,D,20221111,000000,25.26,25.4,25.06,25.348,125940,0
+STRV.US,D,20221114,000000,25.32,25.45,25.12,25.12,45975,0
+STRV.US,D,20221115,000000,25.69,25.69,25.21,25.3376,124619,0
+STRV.US,D,20221116,000000,25.36,25.36,25.13,25.3174,105530,0
+STRV.US,D,20221117,000000,24.74,25.11,24.74,25.015,131500,0
+STRV.US,D,20221118,000000,25.35,25.35,25,25.1392,67454,0
+STRV.US,D,20221121,000000,25.15,25.15,24.98,25.05,56265,0
+STRV.US,D,20221122,000000,25.28,25.3804,25.09,25.3804,78719,0
+STRV.US,D,20221123,000000,25.47,25.59,25.37,25.5325,36319,0
+STRV.US,D,20221125,000000,25.58,25.58,25.51,25.5214,5562,0
+STRV.US,D,20221128,000000,25.4,25.4586,25.1,25.1474,109249,0
+STRV.US,D,20221129,000000,25.08,25.21,24.985,25.0886,100955,0
+STRV.US,D,20221130,000000,25.16,25.8498,24.9896,25.8488,93191,0
+STRV.US,D,20221201,000000,26.02,26.03,25.75,25.8916,40372,0
+STRV.US,D,20221202,000000,25.7,25.89,25.5,25.8411,62731,0
+STRV.US,D,20221205,000000,25.85,25.85,25.3,25.3899,124343,0
+STRV.US,D,20221206,000000,25.47,25.47,24.885,25.03,44514,0
+STRV.US,D,20221207,000000,25.05,25.09,24.91,24.9561,15628,0
+STRV.US,D,20221208,000000,25.05,25.2206,25,25.1605,18968,0
+STRV.US,D,20221209,000000,25.14,25.24,24.97,24.9731,71703,0
+STRV.US,D,20221212,000000,25.07,25.3096,25,25.3096,60697,0
+STRV.US,D,20221213,000000,26.1,26.1,25.4,25.5314,89942,0
+STRV.US,D,20221214,000000,25.56,25.7324,25.24,25.4048,40306,0
+STRV.US,D,20221215,000000,25.13,25.13,24.63,24.725,48684,0
+STRV.US,D,20221216,000000,24.59,24.67,24.31,24.4898,60351,0
+STRV.US,D,20221219,000000,24.54,24.54,24.125,24.2316,21315,0
+STRV.US,D,20221220,000000,24.24,24.35,24.13,24.2747,66344,0
+STRV.US,D,20221221,000000,24.48,24.6863,24.4011,24.5988,75056,0
+STRV.US,D,20221222,000000,24.56,24.56,23.92,24.2395,52094,0
+STRV.US,D,20221223,000000,24.24,24.39,24.13,24.3842,30005,0
+STRV.US,D,20221227,000000,24.45,24.45,24.23,24.2957,40381,0
+STRV.US,D,20221228,000000,24.37,24.4,23.99,24.01,91584,0
+STRV.US,D,20221229,000000,24.04,24.385,24.04,24.33,69628,0
+STRV.US,D,20221230,000000,24.27,24.2731,24.05,24.26,77961,0
+STRV.US,D,20230103,000000,24.48,24.48,23.99,24.1646,35342,0
+STRV.US,D,20230104,000000,24.34,24.46,24.15,24.3152,15948,0
+STRV.US,D,20230105,000000,24.26,24.26,24.0475,24.0622,110547,0
+STRV.US,D,20230106,000000,24.28,24.675,24.09,24.5921,22845,0
+STRV.US,D,20230109,000000,24.69,24.95,24.59,24.59,42252,0
+STRV.US,D,20230110,000000,24.52,24.78,24.52,24.78,19161,0
+STRV.US,D,20230111,000000,24.91,25.12,24.85,25.09,243622,0
+STRV.US,D,20230112,000000,25.21,25.27,24.8987,25.24,37696,0
+STRV.US,D,20230113,000000,25.03,25.33,24.97,25.29,25445,0
+STRV.US,D,20230117,000000,25.36,25.4,25.23,25.3,49877,0
+STRV.US,D,20230118,000000,25.4,25.4111,24.86,24.86,53805,0
+STRV.US,D,20230119,000000,24.43,25.64,24.43,24.67,33431,0
+STRV.US,D,20230120,000000,24.76,25.1609,24.7,25.15,36404,0
+STRV.US,D,20230123,000000,25.26,25.58,25.165,25.48,52540,0
+STRV.US,D,20230124,000000,25.42,25.4899,25.3,25.41,23767,0
+STRV.US,D,20230125,000000,25.2,25.45,25.048,25.43,24817,0
+STRV.US,D,20230126,000000,25.67,25.78,25.43,25.78,39573,0
+STRV.US,D,20230127,000000,25.71,25.97,25.68,25.8,23850,0
+STRV.US,D,20230130,000000,25.7,25.76,25.4583,25.4583,26611,0
+STRV.US,D,20230131,000000,25.78,25.82,25.49,25.82,41199,0
+STRV.US,D,20230201,000000,25.81,26.29,25.61,26.14,57368,0
+STRV.US,D,20230202,000000,26.36,26.54,26.28,26.53,55318,0
+STRV.US,D,20230203,000000,26.23,26.52,26.1001,26.2535,24196,0
+STRV.US,D,20230206,000000,26.11,26.3035,25.87,26.3035,50038,0
+STRV.US,D,20230207,000000,26.17,26.4031,25.89,26.02,36428,0
+STRV.US,D,20230208,000000,26.26,26.38,26.105,26.13,49616,0
+STRV.US,D,20230209,000000,26.41,26.41,25.84,25.91,52036,0
+STRV.US,D,20230210,000000,25.86,25.96,25.7755,25.96,32108,0
+STRV.US,D,20230213,000000,25.95,26.25,25.95,26.23,34174,0
+STRV.US,D,20230214,000000,26.2,26.42,26,26.24,30009,0
+STRV.US,D,20230215,000000,26.17,26.36,26.12,26.36,23801,0
+STRV.US,D,20230216,000000,26.13,26.31,26,26,47694,0
+STRV.US,D,20230217,000000,25.93,25.95,25.74,25.95,39262,0
+STRV.US,D,20230221,000000,25.77,25.77,25.4,25.4,68366,0
+STRV.US,D,20230222,000000,25.49,25.52,25.3,25.39,78525,0
+STRV.US,D,20230223,000000,25.5,25.58,25.25,25.52,91712,0
+STRV.US,D,20230224,000000,25.5,25.5,25.0601,25.22,57269,0
+STRV.US,D,20230227,000000,25.72,25.72,25.27,25.31,31969,0
+STRV.US,D,20230228,000000,25.52,25.52,25.26,25.26,28814,0
+STRV.US,D,20230301,000000,25.27,25.27,25.0705,25.122,29229,0
+STRV.US,D,20230302,000000,25.02,25.37,25,25.31,42646,0
+STRV.US,D,20230303,000000,25.48,25.75,25.4197,25.73,67620,0
+STRV.US,D,20230306,000000,25.83,25.94,25.74,25.76,29423,0
+STRV.US,D,20230307,000000,25.78,25.78,25.32,25.3615,43364,0
+STRV.US,D,20230308,000000,25.34,25.46,25.28,25.39,44470,0
+STRV.US,D,20230309,000000,25.48,25.57,24.88,24.9286,95776,0
+STRV.US,D,20230310,000000,24.95,25.02,24.47,24.54,28670,0
+STRV.US,D,20230313,000000,24.28,24.84,24.25,24.5421,38162,0
+STRV.US,D,20230314,000000,24.9,25.0523,24.72,24.96,100076,0
+STRV.US,D,20230315,000000,24.67,24.81,24.455,24.81,46355,0
+STRV.US,D,20230316,000000,24.69,25.27,24.65,25.24,86875,0
+STRV.US,D,20230317,000000,25.15,25.22,24.88,24.9547,31724,0
+STRV.US,D,20230320,000000,25.04,25.1899,24.9519,25.1665,64288,0
+STRV.US,D,20230321,000000,25.45,25.55,25.31,25.5128,33826,0
+STRV.US,D,20230322,000000,25.49,25.7299,25.1,25.1,256268,0
+STRV.US,D,20230323,000000,25.33,25.5499,25.01,25.16,42893,0
+STRV.US,D,20230324,000000,25.1,25.3,24.93,25.26,48175,0
+STRV.US,D,20230327,000000,25.49,25.5,25.345,25.37,125937,0
+STRV.US,D,20230328,000000,25.38,25.38,25.1901,25.2944,37588,0
+STRV.US,D,20230329,000000,25.5,25.6,25.4305,25.57,27869,0
+STRV.US,D,20230330,000000,25.8,25.8,25.63,25.73,62914,0
+STRV.US,D,20230331,000000,25.76,26.11,25.76,26.11,63665,0
+STRV.US,D,20230403,000000,26.11,26.22,26.07,26.21,41680,0
+STRV.US,D,20230404,000000,26.29,26.29,25.99,26.0521,38526,0
+STRV.US,D,20230405,000000,26.07,26.07,25.8971,25.95,158656,0
+STRV.US,D,20230406,000000,25.96,26.09,25.86,26.08,107613,0
+STRV.US,D,20230410,000000,25.98,26.09,25.89,26.079,55635,0
+STRV.US,D,20230411,000000,26.12,26.2,26.08,26.11,239360,0
+STRV.US,D,20230412,000000,26.22,26.2842,25.97,25.9726,44846,0
+STRV.US,D,20230413,000000,26.14,26.38,26.0923,26.3455,29262,0
+STRV.US,D,20230414,000000,26.35,26.4492,26.14,26.2858,66003,0
+STRV.US,D,20230417,000000,26.32,26.3999,26.22,26.3999,35519,0
+STRV.US,D,20230418,000000,26.54,26.54,26.338,26.4206,32788,0
+STRV.US,D,20230419,000000,26.32,26.44,26.29,26.3961,53978,0
+STRV.US,D,20230420,000000,26.24,26.3672,26.15,26.2376,33440,0
+STRV.US,D,20230421,000000,26.33,26.33,26.14,26.27,27415,0
+STRV.US,D,20230424,000000,26.23,26.3167,26.19,26.31,152746,0
+STRV.US,D,20230425,000000,26.22,26.22,25.87,25.8725,69051,0
+STRV.US,D,20230426,000000,25.98,25.986,25.73,25.78,54463,0
+STRV.US,D,20230427,000000,25.97,26.2883,25.93,26.27,25176,0
+STRV.US,D,20230428,000000,26.16,26.465,26.16,26.4647,204875,0
+STRV.US,D,20230501,000000,26.42,26.56,26.42,26.46,54435,0
+STRV.US,D,20230502,000000,26.47,26.47,26,26.17,74196,0
+STRV.US,D,20230503,000000,26.23,26.3499,25.99,26,57876,0
+STRV.US,D,20230504,000000,25.97,25.97,25.75,25.79,156092,0
+STRV.US,D,20230505,000000,26.02,26.35,26.02,26.28,83965,0
+STRV.US,D,20230508,000000,26.36,26.36,26.24,26.3128,27349,0
+STRV.US,D,20230509,000000,26.26,26.27,26.1928,26.2111,59734,0
+STRV.US,D,20230510,000000,26.35,26.425,26.1495,26.35,60944,0
+STRV.US,D,20230511,000000,26.35,26.35,26.17,26.31,43228,0
+STRV.US,D,20230512,000000,26.4,26.4,26.12,26.26,13924,0
+STRV.US,D,20230515,000000,26.25,26.36,26.184,26.34,73976,0
+STRV.US,D,20230516,000000,26.32,26.32,26.18,26.18,39146,0
+STRV.US,D,20230517,000000,26.34,26.528,26.2156,26.49,29098,0
+STRV.US,D,20230518,000000,26.49,26.765,26.4736,26.7568,40094,0
+STRV.US,D,20230519,000000,26.84,26.84,26.6401,26.72,69613,0
+STRV.US,D,20230522,000000,26.75,26.8182,26.71,26.7194,69230,0
+STRV.US,D,20230523,000000,26.57,26.68,26.42,26.43,63325,0
+STRV.US,D,20230524,000000,26.34,26.34,26.18,26.23,48542,0
+STRV.US,D,20230525,000000,26.53,26.53,26.32,26.4613,142182,0
+STRV.US,D,20230526,000000,26.57,26.86,26.5543,26.82,78382,0
+STRV.US,D,20230530,000000,27.01,27.01,26.749,26.85,40980,0
+STRV.US,D,20230531,000000,26.67,26.77,26.6,26.695,117138,0
+STRV.US,D,20230601,000000,26.78,27.025,26.6496,26.96,94629,0
+STRV.US,D,20230602,000000,27.21,27.4,27.12,27.35,734135,0
+STRV.US,D,20230605,000000,27.44,27.455,27.25,27.31,80372,0
+STRV.US,D,20230606,000000,27.34,27.38,27.247,27.36,42593,0
+STRV.US,D,20230607,000000,27.44,27.44,27.2,27.24,57272,0
+STRV.US,D,20230608,000000,27.3,27.43,27.23,27.41,49763,0
+STRV.US,D,20230609,000000,27.53,27.59,27.38,27.45,79052,0
+STRV.US,D,20230612,000000,27.58,27.71,27.48,27.7,78542,0
+STRV.US,D,20230613,000000,27.88,27.93,27.79,27.9,139754,0
+STRV.US,D,20230614,000000,27.97,28.04,27.72,27.92,192888,0
+STRV.US,D,20230615,000000,27.93,28.34,27.8786,28.28,79080,0
+STRV.US,D,20230616,000000,28.4,28.4,28.168,28.19,73418,0
+STRV.US,D,20230620,000000,28.07,28.0986,27.9098,28.05,88342,0
+STRV.US,D,20230621,000000,28.06,28.06,27.855,27.8852,73665,0
+STRV.US,D,20230622,000000,27.89,28,27.81,28,35086,0
+STRV.US,D,20230623,000000,27.84,27.8886,27.74,27.78,67166,0
+STRV.US,D,20230626,000000,27.84,27.84,27.6388,27.65,29431,0
+STRV.US,D,20230627,000000,27.8,28.01,27.72,27.97,129947,0
+STRV.US,D,20230628,000000,27.89,27.98,27.7851,27.9,234816,0
+STRV.US,D,20230629,000000,27.97,28.01,27.8625,28.01,53067,0
+STRV.US,D,20230630,000000,28.25,28.385,28.22,28.34,59018,0
+STRV.US,D,20230703,000000,28.39,28.41,28.3228,28.41,42274,0
+STRV.US,D,20230705,000000,28.33,28.37,28.2473,28.34,87466,0
+STRV.US,D,20230706,000000,28.14,28.14,27.93,28.1,64682,0
+STRV.US,D,20230707,000000,28.09,28.288,28.0263,28.0263,27168,0
+STRV.US,D,20230710,000000,28.06,28.1,27.9701,28.09,52301,0
+STRV.US,D,20230711,000000,28.21,28.32,28.1,28.31,63326,0
+STRV.US,D,20230712,000000,28.5,28.6,28.44,28.52,75142,0
+STRV.US,D,20230713,000000,28.62,28.795,28.62,28.77,35527,0
+STRV.US,D,20230714,000000,28.89,28.89,28.71,28.75,115658,0
+STRV.US,D,20230717,000000,28.81,28.92,28.74,28.87,52147,0
+STRV.US,D,20230718,000000,28.91,29.105,28.825,29.08,65758,0
+STRV.US,D,20230719,000000,29.22,29.22,29.0827,29.14,47341,0
+STRV.US,D,20230720,000000,29.1,29.12,28.88,28.92,91164,0
+STRV.US,D,20230721,000000,29.08,29.08,28.94,28.94,59519,0
+STRV.US,D,20230724,000000,29.03,29.099,28.97,29.06,55688,0
+STRV.US,D,20230725,000000,29.07,29.2056,29.07,29.14,72228,0
+STRV.US,D,20230726,000000,29.09,29.21,29.009,29.13,76699,0
+STRV.US,D,20230727,000000,29.38,29.388,28.88,28.94,74988,0
+STRV.US,D,20230728,000000,29.13,29.27,29.13,29.24,65811,0
+STRV.US,D,20230731,000000,29.32,29.32,29.2,29.31,80770,0
+STRV.US,D,20230801,000000,29.27,29.27,29.16,29.22,116463,0
+STRV.US,D,20230802,000000,29.03,29.03,28.76,28.79,113486,0
+STRV.US,D,20230803,000000,28.67,28.8245,28.61,28.73,45579,0
+STRV.US,D,20230804,000000,28.82,28.97,28.555,28.59,67547,0
+STRV.US,D,20230807,000000,28.73,28.83,28.676,28.83,50626,0
+STRV.US,D,20230808,000000,28.73,28.73,28.46,28.7,80338,0
+STRV.US,D,20230809,000000,28.75,28.75,28.4401,28.5,62955,0
+STRV.US,D,20230810,000000,28.67,28.86,28.43,28.51,49583,0
+STRV.US,D,20230811,000000,28.45,28.54,28.35,28.49,82123,0
+STRV.US,D,20230814,000000,28.46,28.65,28.4252,28.65,40918,0
+STRV.US,D,20230815,000000,28.55,28.5673,28.2799,28.32,58486,0
+STRV.US,D,20230816,000000,28.3,28.38,28.1,28.1,63949,0
+STRV.US,D,20230817,000000,28.18,28.2346,27.86,27.9,55735,0
+STRV.US,D,20230818,000000,27.71,27.8993,27.69,27.87,30382,0
+STRV.US,D,20230821,000000,27.99,28.14,27.84,28.08,56619,0
+STRV.US,D,20230822,000000,28.23,28.23,27.99,28,63747,0
+STRV.US,D,20230823,000000,28.09,28.37,28.09,28.33,64712,0
+STRV.US,D,20230824,000000,28.48,28.48,27.96,27.9719,42364,0
+STRV.US,D,20230825,000000,28.07,28.21,27.835,28.13,70630,0
+STRV.US,D,20230828,000000,28.32,28.33,28.19,28.31,122706,0
+STRV.US,D,20230829,000000,28.32,28.74,28.32,28.73,107097,0
+STRV.US,D,20230830,000000,28.78,28.869,28.72,28.86,62482,0
+STRV.US,D,20230831,000000,28.84,28.97,28.8248,28.85,103954,0
+STRV.US,D,20230901,000000,29.03,29.03,28.7923,28.89,103992,0
+STRV.US,D,20230905,000000,28.88,28.88,28.77,28.78,90576,0
+STRV.US,D,20230906,000000,28.74,28.74,28.445,28.59,188955,0
+STRV.US,D,20230907,000000,28.39,28.526,28.3685,28.51,69572,0
+STRV.US,D,20230908,000000,28.52,28.63,28.485,28.56,47790,0
+STRV.US,D,20230911,000000,28.76,28.76,28.63,28.76,86391,0
+STRV.US,D,20230912,000000,28.67,28.7395,28.555,28.59,30753,0
+STRV.US,D,20230913,000000,28.67,28.69,28.55,28.63,112287,0
+STRV.US,D,20230914,000000,28.82,28.895,28.7411,28.86,90366,0
+STRV.US,D,20230915,000000,28.77,28.77,28.4789,28.51,62266,0
+STRV.US,D,20230918,000000,28.46,28.6,28.46,28.53,58590,0
+STRV.US,D,20230919,000000,28.48,28.49,28.2833,28.47,86075,0
+STRV.US,D,20230920,000000,28.55,28.56,28.18,28.2,100448,0
+STRV.US,D,20230921,000000,28.03,28.03,27.72,27.74,173388,0
+STRV.US,D,20230922,000000,27.82,27.89,27.6671,27.67,50353,0
+STRV.US,D,20230925,000000,27.62,27.775,27.56,27.775,20904,0
+STRV.US,D,20230926,000000,27.61,27.63,27.33,27.38,88693,0
+STRV.US,D,20230927,000000,27.45,27.45,27.0985,27.3,82626,0
+STRV.US,D,20230928,000000,27.29,27.5612,27.28,27.49,24498,0
+STRV.US,D,20230929,000000,27.66,27.6617,27.33,27.4,65937,0
+STRV.US,D,20231002,000000,27.4,27.4632,27.2201,27.41,85647,0
+STRV.US,D,20231003,000000,27.27,27.31,26.94,27.01,89735,0
+STRV.US,D,20231004,000000,27.03,27.26,26.98,27.24,133171,0
+STRV.US,D,20231005,000000,27.22,27.26,27.02,27.22,130564,0
+STRV.US,D,20231006,000000,27.06,27.63,26.99,27.55,47323,0
+STRV.US,D,20231009,000000,27.53,27.76,27.4248,27.74,141396,0
+STRV.US,D,20231010,000000,27.79,28.04,27.7779,27.88,39296,0
+STRV.US,D,20231011,000000,27.97,28.01,27.8019,28,43656,0
+STRV.US,D,20231012,000000,28.05,28.05,27.69,27.8287,46445,0
+STRV.US,D,20231013,000000,27.96,27.98,27.5812,27.69,77106,0
+STRV.US,D,20231016,000000,27.85,28.03,27.83,27.97,66136,0
+STRV.US,D,20231017,000000,27.77,28.08,27.755,27.98,62427,0
+STRV.US,D,20231018,000000,27.87,27.9199,27.52,27.59,86224,0
+STRV.US,D,20231019,000000,27.66,27.7372,27.31,27.36,135183,0
+STRV.US,D,20231020,000000,27.33,27.34,27.01,27.02,73903,0
+STRV.US,D,20231023,000000,26.96,27.2,26.78,26.95,114828,0
+STRV.US,D,20231024,000000,27.13,27.2067,26.9838,27.17,41915,0
+STRV.US,D,20231025,000000,27.08,27.08,26.75,26.78,88623,0
+STRV.US,D,20231026,000000,26.72,26.76,26.4,26.45,150264,0
+STRV.US,D,20231027,000000,26.57,26.57,26.24,26.34,89495,0
+STRV.US,D,20231030,000000,26.53,26.68,26.4405,26.65,151769,0
+STRV.US,D,20231031,000000,26.7,26.83,26.55,26.82,65683,0
+STRV.US,D,20231101,000000,26.85,27.145,26.85,27.11,109990,0
+STRV.US,D,20231102,000000,27.36,27.63,27.36,27.63,59298,0
+STRV.US,D,20231103,000000,27.77,27.965,27.77,27.89,82060,0
+STRV.US,D,20231106,000000,27.9,27.95,27.835,27.95,44054,0
+STRV.US,D,20231107,000000,27.96,28.08,27.92,28.05,140431,0
+STRV.US,D,20231108,000000,28.1,28.115,27.94,28.07,49493,0
+STRV.US,D,20231109,000000,28.12,28.1227,27.82,27.85,42972,0
+STRV.US,D,20231110,000000,28,28.29,27.89,28.29,82871,0
+STRV.US,D,20231113,000000,28.22,28.31,28.14,28.27,726041,0
+STRV.US,D,20231114,000000,28.7,28.88,28.65,28.81,79441,0
+STRV.US,D,20231115,000000,28.92,28.9587,28.8162,28.86,174949,0
+STRV.US,D,20231116,000000,28.83,28.9,28.76,28.9,50641,0
+STRV.US,D,20231117,000000,28.9,28.97,28.8578,28.94,54592,0
+STRV.US,D,20231120,000000,28.93,29.2198,28.91,29.17,133022,0
+STRV.US,D,20231121,000000,29.11,29.13,29.04,29.11,49367,0
+STRV.US,D,20231122,000000,29.19,29.29,29.16,29.2225,64297,0
+STRV.US,D,20231124,000000,29.23,29.25,29.21,29.25,58378,0
+STRV.US,D,20231127,000000,29.21,29.2586,29.16,29.2,45242,0
+STRV.US,D,20231128,000000,29.19,29.32,29.1346,29.24,87432,0
+STRV.US,D,20231129,000000,29.4,29.4341,29.2,29.23,85051,0
+STRV.US,D,20231130,000000,29.3,29.35,29.14,29.34,45627,0
+STRV.US,D,20231201,000000,29.3,29.53,29.2552,29.51,59199,0
+STRV.US,D,20231204,000000,29.31,29.36,29.2,29.35,190444,0
+STRV.US,D,20231205,000000,29.27,29.38,29.24,29.35,75031,0
+STRV.US,D,20231206,000000,29.47,29.47,29.2,29.23,85035,0
+STRV.US,D,20231207,000000,29.38,29.48,29.35,29.46,74621,0
+STRV.US,D,20231208,000000,29.41,29.61,29.38,29.59,73891,0
+STRV.US,D,20231211,000000,29.56,29.71,29.56,29.7,68117,0
+STRV.US,D,20231212,000000,29.68,29.85,29.6181,29.85,79344,0
+STRV.US,D,20231213,000000,29.87,30.25,29.835,30.24,79329,0
+STRV.US,D,20231214,000000,30.34,30.45,30.22,30.33,71594,0
+STRV.US,D,20231215,000000,30.28,30.37,30.24,30.32,67834,0
+STRV.US,D,20231218,000000,30.42,30.52,30.3814,30.48,82991,0
+STRV.US,D,20231219,000000,30.52,30.66,30.52,30.66,235824,0
+STRV.US,D,20231220,000000,30.49,30.6,30.1,30.1,121838,0
+STRV.US,D,20231221,000000,30.32,30.42,30.1787,30.41,56895,0
+STRV.US,D,20231222,000000,30.48,30.56,30.3505,30.47,78867,0
+STRV.US,D,20231226,000000,30.46,30.625,30.46,30.59,53588,0
+STRV.US,D,20231227,000000,30.59,30.6436,30.5553,30.64,71751,0
+STRV.US,D,20231228,000000,30.66,30.71,30.64,30.66,68391,0
+STRV.US,D,20231229,000000,30.65,30.68,30.46,30.57,120470,0
+STRV.US,D,20240102,000000,30.39,30.43,30.239,30.37,154039,0
+STRV.US,D,20240103,000000,30.23,30.26,30.0906,30.12,100691,0
+STRV.US,D,20240104,000000,30.11,30.265,30.03,30.03,58480,0
+STRV.US,D,20240105,000000,30.05,30.2259,30,30.08,128948,0
+STRV.US,D,20240108,000000,30.11,30.2501,30.11,30.245,22183,0
+STRV.US,D,20240109,000000,30.1,30.51,30.1,30.5,89871,0
+STRV.US,D,20240110,000000,30.6,30.7,30.5,30.7,73197,0
+STRV.US,D,20240111,000000,30.72,30.72,30.3895,30.69,51292,0
+STRV.US,D,20240112,000000,30.72,30.78,30.57,30.7,334481,0
+STRV.US,D,20240116,000000,30.61,30.64,30.4289,30.58,117951,0
+STRV.US,D,20240117,000000,30.41,30.43,30.215,30.43,62771,0
+STRV.US,D,20240118,000000,30.49,30.67,30.395,30.65,79743,0
+STRV.US,D,20240119,000000,30.76,31.03,30.68,31.02,92756,0
+STRV.US,D,20240122,000000,31.14,31.2,31.0699,31.11,64550,0
+STRV.US,D,20240123,000000,31.15,31.22,31.06,31.22,83579,0
+STRV.US,D,20240124,000000,31.41,31.4301,31.2,31.26,125082,0
+STRV.US,D,20240125,000000,31.4,31.4,31.215,31.4,105721,0
+STRV.US,D,20240126,000000,31.4,31.445,31.29,31.37,64954,0
+STRV.US,D,20240129,000000,31.37,31.66,31.32,31.66,130686,0
+STRV.US,D,20240130,000000,31.66,31.66,31.51,31.57,149312,0
+STRV.US,D,20240131,000000,31.47,31.47,31,31,88171,0
+STRV.US,D,20240201,000000,31.19,31.47,31.1301,31.47,166517,0
+STRV.US,D,20240202,000000,31.49,31.8901,31.46,31.79,65298,0
+STRV.US,D,20240205,000000,31.84,31.84,31.554,31.68,172980,0
+STRV.US,D,20240206,000000,31.76,31.8,31.6451,31.73,104700,0
+STRV.US,D,20240207,000000,31.92,32.09,31.8679,32.09,55264,0
+STRV.US,D,20240208,000000,32.03,32.1,32.015,32.09,59843,0
+STRV.US,D,20240209,000000,32.12,32.32,32.1,32.32,64009,0
+STRV.US,D,20240212,000000,32.27,32.4099,32.2,32.3,139147,0
+STRV.US,D,20240213,000000,31.87,31.91,31.595,31.82,130440,0
+STRV.US,D,20240214,000000,32.02,32.12,31.83,32.08,180608,0
+STRV.US,D,20240215,000000,32.16,32.37,32.11,32.37,54295,0
+STRV.US,D,20240216,000000,32.31,32.365,32.12,32.18,87989,0
+STRV.US,D,20240220,000000,32.05,32.1,31.82,31.98,112497,0
+STRV.US,D,20240221,000000,31.85,31.99,31.755,31.99,70630,0
+STRV.US,D,20240222,000000,32.4,32.7099,32.3609,32.65,55288,0
+STRV.US,D,20240223,000000,32.76,32.81,32.6,32.6,72131,0
+STRV.US,D,20240226,000000,32.77,32.77,32.56,32.57,132029,0
+STRV.US,D,20240227,000000,32.63,32.64,32.485,32.64,57539,0
+STRV.US,D,20240228,000000,32.57,32.605,32.51,32.59,80786,0
+STRV.US,D,20240229,000000,32.75,32.8,32.565,32.74,56999,0
+STRV.US,D,20240301,000000,32.8,33.06,32.73,33.06,78577,0
+STRV.US,D,20240304,000000,32.96,33.08,32.94,32.97,77855,0
+STRV.US,D,20240305,000000,32.81,32.82,32.4623,32.59,103340,0
+STRV.US,D,20240306,000000,32.88,32.91,32.6978,32.84,101002,0
+STRV.US,D,20240307,000000,33.09,33.16,32.959,33.14,83030,0
+STRV.US,D,20240308,000000,33.16,33.305,32.8699,32.94,39896,0
+STRV.US,D,20240311,000000,32.84,32.92,32.69,32.88,51842,0
+STRV.US,D,20240312,000000,33,33.26,32.8224,33.21,75566,0
+STRV.US,D,20240313,000000,33.23,33.25,33.1,33.23,61609,0
+STRV.US,D,20240314,000000,33.25,33.29,32.9,33.18,127797,0
+STRV.US,D,20240315,000000,32.9,32.98,32.77,32.84,136371,0
+STRV.US,D,20240318,000000,33.15,33.21,33.03,33.08,74946,0
+STRV.US,D,20240319,000000,32.94,33.28,32.93,33.28,53484,0
+STRV.US,D,20240320,000000,33.24,33.6,33.2,33.6,65379,0
+STRV.US,D,20240321,000000,33.73,33.83,33.66,33.66,150380,0
+STRV.US,D,20240322,000000,33.75,33.75,33.57,33.63,76465,0
+STRV.US,D,20240325,000000,33.54,33.5799,33.49,33.52,39885,0
+STRV.US,D,20240326,000000,33.5,33.52,33.3249,33.325,140540,0
+STRV.US,D,20240327,000000,33.53,33.67,33.38,33.67,93780,0
+STRV.US,D,20240328,000000,33.74,33.74,33.585,33.66,60010,0
+STRV.US,D,20240401,000000,33.64,33.75,33.4701,33.57,89511,0
+STRV.US,D,20240402,000000,33.4,33.4,33.17,33.34,104135,0
+STRV.US,D,20240403,000000,33.36,33.47,33.2563,33.37,81212,0
+STRV.US,D,20240404,000000,33.68,33.68,32.95,33.02,102339,0
+STRV.US,D,20240405,000000,33.04,33.44,33.03,33.36,78313,0
+STRV.US,D,20240408,000000,33.42,33.6,33.2911,33.39,101642,0
+STRV.US,D,20240409,000000,33.5,33.5,33.065,33.38,81243,0
+STRV.US,D,20240410,000000,33.01,33.1737,32.9237,33.1,81481,0
+STRV.US,D,20240411,000000,33.18,33.4079,32.94,33.33,82782,0
+STRV.US,D,20240412,000000,33.15,33.15,32.7505,32.9,99874,0
+STRV.US,D,20240415,000000,33.12,33.18,32.37,32.48,142409,0
+STRV.US,D,20240416,000000,32.44,32.53,32.3,32.37,63257,0
+STRV.US,D,20240417,000000,32.58,32.58,32.1,32.21,72339,0
+STRV.US,D,20240418,000000,32.19,32.38,32.05,32.08,71649,0
+STRV.US,D,20240419,000000,32.15,32.15,31.72,31.83,79424,0
+STRV.US,D,20240422,000000,31.92,32.265,31.815,32.14,87153,0
+STRV.US,D,20240423,000000,32.28,32.53,32.23,32.53,50442,0
+STRV.US,D,20240424,000000,32.59,32.64,32.3311,32.56,72017,0
+STRV.US,D,20240425,000000,32.06,32.41,31.98,32.37,46878,0
+STRV.US,D,20240426,000000,32.56,32.77,32.54,32.73,111914,0
+STRV.US,D,20240429,000000,32.83,32.86,32.61,32.84,70141,0
+STRV.US,D,20240430,000000,32.67,32.74,32.26,32.28,47707,0
+STRV.US,D,20240501,000000,32.25,32.6298,32.13,32.17,95430,0
+STRV.US,D,20240502,000000,32.38,32.53,32.195,32.53,82395,0
+STRV.US,D,20240503,000000,32.92,32.98,32.7,32.93,165809,0
+STRV.US,D,20240506,000000,33.05,33.28,33,33.28,54794,0
+STRV.US,D,20240507,000000,33.35,33.35,33.1946,33.26,57085,0
+STRV.US,D,20240508,000000,33.13,33.3,33.13,33.3,86914,0
+STRV.US,D,20240509,000000,33.27,33.46,33.2158,33.46,63258,0
+STRV.US,D,20240510,000000,33.55,33.5684,33.3998,33.51,53397,0
+STRV.US,D,20240513,000000,33.57,33.57,33.39,33.51,66307,0
+STRV.US,D,20240514,000000,33.55,33.6445,33.4399,33.61,41659,0
+STRV.US,D,20240515,000000,33.78,34.05,33.7552,34.05,43428,0
+STRV.US,D,20240516,000000,34.06,34.44,33.97,34.44,52544,0
+STRV.US,D,20240517,000000,34.01,34.14,33.91,34.01,76835,0
+STRV.US,D,20240520,000000,34.05,34.15,34.02,34.1,48001,0
+STRV.US,D,20240521,000000,34.07,34.16,34.0018,34.16,71267,0
+STRV.US,D,20240522,000000,34.19,34.19,33.9103,34.05,88993,0
+STRV.US,D,20240523,000000,34.24,34.25,33.7317,33.8,57052,0
+STRV.US,D,20240524,000000,33.9,34.0742,33.85,34.03,65895,0
+STRV.US,D,20240528,000000,34.08,34.08,33.87,34.04,62944,0
+STRV.US,D,20240529,000000,33.78,33.8799,33.76,33.8,54807,0
+STRV.US,D,20240530,000000,33.72,33.72,33.49,33.57,43661,0
+STRV.US,D,20240531,000000,33.6,33.84,33.2698,33.82,44099,0
+STRV.US,D,20240603,000000,33.96,33.96,33.55,33.87,55334,0
+STRV.US,D,20240604,000000,33.78,33.9538,33.7,33.91,56861,0
+STRV.US,D,20240605,000000,34.05,34.33,33.96,34.33,86372,0
+STRV.US,D,20240606,000000,34.34,34.41,34.2045,34.37,73349,0
+STRV.US,D,20240607,000000,34.27,34.4299,34.19,34.28,70704,0
+STRV.US,D,20240610,000000,34.25,34.4,34.2001,34.39,60468,0
+STRV.US,D,20240611,000000,34.3,34.49,34.17,34.49,95044,0
+STRV.US,D,20240612,000000,34.77,34.955,34.71,34.76,281913,0
+STRV.US,D,20240613,000000,34.86,34.9,34.6555,34.86,59493,0
+STRV.US,D,20240614,000000,34.74,34.86,34.68,34.85,79534,0
+STRV.US,D,20240617,000000,34.82,35.23,34.7997,35.13,57181,0
+STRV.US,D,20240618,000000,35.18,35.25,35.1374,35.25,77203,0
+STRV.US,D,20240620,000000,35.3,35.3321,35.03,35.13,77362,0
+STRV.US,D,20240621,000000,35.05,35.14,35,35.08,49821,0
+STRV.US,D,20240624,000000,35.12,35.23,34.91,34.91,52871,0
+STRV.US,D,20240625,000000,34.99,35.13,34.97,35.13,62214,0
+STRV.US,D,20240626,000000,35.1,35.17,35.005,35.17,76702,0
+STRV.US,D,20240627,000000,35.06,35.1363,35.0052,35.09,26429,0
+STRV.US,D,20240628,000000,35.16,35.38,34.96,34.97,67698,0
+STRV.US,D,20240701,000000,35.06,35.1001,34.89,35.08,74546,0
+STRV.US,D,20240702,000000,34.97,35.3,34.97,35.29,106608,0
+STRV.US,D,20240703,000000,35.34,35.48,35.31,35.46,39917,0
+STRV.US,D,20240705,000000,35.5,35.69,35.45,35.66,76004,0
+STRV.US,D,20240708,000000,35.76,35.78,35.65,35.73,82579,0
+STRV.US,D,20240709,000000,35.81,35.81,35.72,35.77,71103,0
+STRV.US,D,20240710,000000,35.83,36.11,35.7918,36.06,50335,0
+STRV.US,D,20240711,000000,36.12,36.14,35.721,35.8,105435,0
+STRV.US,D,20240712,000000,35.86,36.22,35.815,35.95,63718,0
+STRV.US,D,20240715,000000,36.122,36.3,35.985,36.06,76165,0
+STRV.US,D,20240716,000000,36.184,36.31,36.1308,36.31,49255,0
+STRV.US,D,20240717,000000,35.94,35.98,35.775,35.78,74580,0
+STRV.US,D,20240718,000000,35.87,35.9292,35.36,35.5,54191,0
+STRV.US,D,20240719,000000,35.5,35.57,35.2,35.2305,46610,0
+STRV.US,D,20240722,000000,35.51,35.67,35.41,35.65,103851,0
+STRV.US,D,20240723,000000,35.64,35.7643,35.5761,35.6,66871,0
+STRV.US,D,20240724,000000,35.27,35.27,34.72,34.76,121511,0
+STRV.US,D,20240725,000000,34.74,35.1499,34.51,34.58,93867,0
+STRV.US,D,20240726,000000,34.85,35.12,34.81,34.96,67164,0
+STRV.US,D,20240729,000000,35.06,35.13,34.87,34.965,78435,0
+STRV.US,D,20240730,000000,35.1,35.14,34.57,34.77,71710,0
+STRV.US,D,20240731,000000,35.21,35.51,35.15,35.345,72317,0
+STRV.US,D,20240801,000000,35.5,35.64,34.64,34.88,91599,0
+STRV.US,D,20240802,000000,34.34,34.36,33.9223,34.18,105906,0
+STRV.US,D,20240805,000000,32.93,33.5948,32.9,33.19,151174,0
+STRV.US,D,20240806,000000,33.32,33.98,33.24,33.54,192523,0
+STRV.US,D,20240807,000000,33.91,34.11,33.22,33.22,69143,0
+STRV.US,D,20240808,000000,33.62,34.08,33.61,34.06,54791,0
+STRV.US,D,20240809,000000,34,34.295,33.95,34.23,65856,0
+STRV.US,D,20240812,000000,34.3,34.39,34.1,34.19,57374,0
+STRV.US,D,20240813,000000,34.43,34.805,34.43,34.805,115244,0
+STRV.US,D,20240814,000000,34.89,34.99,34.71,34.93,69136,0
+STRV.US,D,20240815,000000,35.31,35.54,35.28,35.47,73514,0
+STRV.US,D,20240816,000000,35.44,35.63,35.43,35.61,45208,0
+STRV.US,D,20240819,000000,35.66,35.94,35.6098,35.94,45220,0
+STRV.US,D,20240820,000000,35.93,36,35.82,35.83,70029,0
+STRV.US,D,20240821,000000,35.95,36.0999,35.885,36.04,215777,0
+STRV.US,D,20240822,000000,36.17,36.17,35.64,35.73,41128,0
+STRV.US,D,20240823,000000,35.95,36.14,35.82,36.105,56407,0
+STRV.US,D,20240826,000000,36.18,36.19,35.9,35.95,49872,0
+STRV.US,D,20240827,000000,35.89,36.0899,35.87,36.07,42145,0
+STRV.US,D,20240828,000000,36.07,36.07,35.64,35.86,31033,0
+STRV.US,D,20240829,000000,35.99,36.16,35.78,35.85,44784,0
+STRV.US,D,20240830,000000,36.01,36.23,35.8,36.19,52181,0
+STRV.US,D,20240903,000000,36.01,36.01,35.28,35.39,86534,0
+STRV.US,D,20240904,000000,35.32,35.5627,35.26,35.33,64339,0
+STRV.US,D,20240905,000000,35.36,35.525,35.12,35.28,91779,0
+STRV.US,D,20240906,000000,35.35,35.35,34.62,34.68,73073,0
+STRV.US,D,20240909,000000,34.94,35.1401,34.855,35.08,26090,0
+STRV.US,D,20240910,000000,35.22,35.25,34.9501,35.25,29748,0
+STRV.US,D,20240911,000000,35.17,35.66,34.67,35.61,39143,0
+STRV.US,D,20240912,000000,35.67,35.91,35.5481,35.89,52044,0
+STRV.US,D,20240913,000000,35.96,36.13,35.94,36.08,31742,0
+STRV.US,D,20240916,000000,36.03,36.15,35.97,36.15,48889,0
+STRV.US,D,20240917,000000,36.31,36.37,36.03,36.16,41050,0
+STRV.US,D,20240918,000000,36.15,36.44,36.01,36.01,71986,0
+STRV.US,D,20240919,000000,36.65,36.8,36.54,36.71,59726,0
+STRV.US,D,20240920,000000,36.62,36.67,36.4968,36.62,56558,0
+STRV.US,D,20240923,000000,36.67,36.74,36.6347,36.68,46997,0
+STRV.US,D,20240924,000000,36.75,36.8,36.59,36.6938,51237,0
+STRV.US,D,20240925,000000,36.83,36.83,36.69,36.74,43455,0
+STRV.US,D,20240926,000000,36.99,36.99,36.75,36.9,46213,0
+STRV.US,D,20240927,000000,36.83,36.87,36.6733,36.68,50280,0
+STRV.US,D,20240930,000000,36.65,36.8627,36.5,36.8383,56508,0
+STRV.US,D,20241001,000000,36.76,36.76,36.365,36.505,81997,0
+STRV.US,D,20241002,000000,36.42,36.5961,36.31,36.52,81127,0
+STRV.US,D,20241003,000000,36.46,36.5801,36.3397,36.48,51066,0
+STRV.US,D,20241004,000000,36.76,36.81,36.51,36.77,58810,0
+STRV.US,D,20241007,000000,36.69,36.73,36.42,36.49,36606,0
+STRV.US,D,20241008,000000,36.66,36.85,36.5998,36.83,39088,0
+STRV.US,D,20241009,000000,36.82,37.11,36.81,37.09,72426,0
+STRV.US,D,20241010,000000,37.01,37.1199,36.95,37.0699,47649,0
+STRV.US,D,20241011,000000,37.05,37.3,37.05,37.22,31130,0
+STRV.US,D,20241014,000000,37.35,37.6,37.35,37.6,59898,0
+STRV.US,D,20241015,000000,37.59,37.59,37.2,37.26,61320,0
+STRV.US,D,20241016,000000,37.23,37.45,37.21,37.44,47886,0
+STRV.US,D,20241017,000000,37.63,37.65,37.4202,37.43,74448,0
+STRV.US,D,20241018,000000,37.49,37.6147,37.4436,37.5693,43336,0
+STRV.US,D,20241021,000000,37.54,37.58,37.33,37.53,47441,0
+STRV.US,D,20241022,000000,37.34,37.545,37.31,37.5,49685,0
+STRV.US,D,20241023,000000,37.38,37.39,36.935,37.14,48622,0
+STRV.US,D,20241024,000000,37.24,37.27,37.0901,37.25,30410,0
+STRV.US,D,20241025,000000,37.42,37.56,37.1944,37.23,51998,0
+STRV.US,D,20241028,000000,37.45,37.47,37.3226,37.35,44743,0
+STRV.US,D,20241029,000000,37.24,37.49,37.21,37.39,63296,0
+STRV.US,D,20241030,000000,37.4,37.52,37.28,37.29,80970,0
+STRV.US,D,20241031,000000,37,37.05,36.58,36.58,74713,0
+STRV.US,D,20241101,000000,36.75,37,36.72,36.74,83159,0
+STRV.US,D,20241104,000000,36.71,36.8,36.5201,36.6243,61730,0
+STRV.US,D,20241105,000000,36.74,37.1,36.74,37.1,61494,0
+STRV.US,D,20241106,000000,37.85,38.07,37.67,38.0399,210305,0
+STRV.US,D,20241107,000000,38.2,38.4,38.19,38.36,108070,0
+STRV.US,D,20241108,000000,38.43,38.5901,38.38,38.49,122859,0
+STRV.US,D,20241111,000000,38.65,38.69,38.49,38.58,154878,0
+STRV.US,D,20241112,000000,38.59,38.62,38.31,38.46,78825,0
+STRV.US,D,20241113,000000,38.5061,38.62,38.42,38.48,115479,0
+STRV.US,D,20241114,000000,38.505,38.53,38.21,38.23,170394,0
+STRV.US,D,20241115,000000,38,38,37.62,37.71,84352,0
+STRV.US,D,20241118,000000,37.73,37.976689,37.71,37.92,63308,0
+STRV.US,D,20241119,000000,37.72,38.095,37.66,38.06,87829,0
+STRV.US,D,20241120,000000,38.08,38.1,37.71,38.09,108980,0
+STRV.US,D,20241121,000000,38.01,38.3798,37.92,38.28,96526,0
+STRV.US,D,20241122,000000,38.34,38.46,38.28,38.43,86502,0
+STRV.US,D,20241125,000000,38.66,38.77,38.4593,38.56,102417,0
+STRV.US,D,20241126,000000,38.645,38.78,38.59,38.69,98256,0
+STRV.US,D,20241127,000000,38.72,38.75,38.53,38.62,74557,0
+STRV.US,D,20241129,000000,38.68,38.9,38.68,38.9,24666,0
+STRV.US,D,20241202,000000,38.94,38.98,38.8698,38.95,673703,0
+STRV.US,D,20241203,000000,38.93,38.98,38.86,38.98,56703,0
+STRV.US,D,20241204,000000,39.15,39.26,39.0948,39.2,66624,0
+STRV.US,D,20241205,000000,39.27,39.31,39.16,39.16,129241,0
+STRV.US,D,20241206,000000,39.29,39.34,39.21,39.21,74850,0
+STRV.US,D,20241209,000000,39.26,39.26,39,39.01,209231,0
+STRV.US,D,20241210,000000,39.05,39.1,38.87,38.92,134302,0
+STRV.US,D,20241211,000000,39.13,39.28,39.1023,39.22,71508,0
+STRV.US,D,20241212,000000,39.15,39.2,39,39,94553,0
+STRV.US,D,20241213,000000,39.15,39.2,38.92,38.96,173235,0
+STRV.US,D,20241216,000000,39.14,39.2685,39.08,39.15,111352,0
+STRV.US,D,20241217,000000,39.02,39.0831,38.94,39,154409,0
+STRV.US,D,20241218,000000,39,39.14,37.77,37.77,199052,0
+STRV.US,D,20241219,000000,38.21,38.255,37.78,37.78,418419,0
+STRV.US,D,20241220,000000,37.66,38.5359,37.63,38.23,189064,0
+STRV.US,D,20241223,000000,38.32,38.53,38.0513,38.45,85640,0
+STRV.US,D,20241224,000000,38.5898,38.91,38.5898,38.86,49507,0
+STRV.US,D,20241226,000000,38.83,38.9884,38.73,38.93,72989,0
+STRV.US,D,20241227,000000,38.66,38.679,38.24,38.5,99666,0
+STRV.US,D,20241230,000000,37.8722,38.16,37.7,37.93,165053,0
+STRV.US,D,20241231,000000,38.06,38.09,37.695,37.8,124375,0
+STRV.US,D,20250102,000000,38,38.12,37.4637,37.73,129635,0
+STRV.US,D,20250103,000000,37.95,38.25,37.85,38.19,75739,0
+STRV.US,D,20250106,000000,38.52,38.7112,38.365,38.37,114549,0
+STRV.US,D,20250107,000000,38.53,38.55,37.89,37.98,169765,0
+STRV.US,D,20250108,000000,37.95,38.06,37.795,38.02,184273,0
+STRV.US,D,20250110,000000,37.77,37.77,37.3499,37.47,181888,0
+STRV.US,D,20250113,000000,37.15,37.525,37.1221,37.51,131253,0
+STRV.US,D,20250114,000000,37.67,37.7574,37.33,37.51,145063,0
+STRV.US,D,20250115,000000,38.1417,38.335,38.07,38.33,99259,0
+STRV.US,D,20250116,000000,38.33,38.375,38.175,38.22,163464,0
+STRV.US,D,20250117,000000,38.55,38.7199,38.51,38.66,98526,0
+STRV.US,D,20250121,000000,38.79,39,38.68,39,134827,0
+STRV.US,D,20250122,000000,39.13,39.28,39.125,39.21,82937,0
+STRV.US,D,20250123,000000,39.12,39.45,39.12,39.45,75671,0
+STRV.US,D,20250124,000000,39.43,39.46,39.215,39.28,88524,0
+STRV.US,D,20250127,000000,38.51,38.73,38.495,38.71,75207,0
+STRV.US,D,20250128,000000,38.74,39.115,38.595,39.05,82638,0
+STRV.US,D,20250129,000000,38.955,39.03,38.7189,38.88,63286,0
+STRV.US,D,20250130,000000,39.03,39.185,38.83,39.06,39615,0
+STRV.US,D,20250131,000000,39.275,39.43,38.8845,38.98,73116,0
+STRV.US,D,20250203,000000,38.31,38.8168,38.1667,38.65,191265,0
+STRV.US,D,20250204,000000,38.676,38.95,38.63,38.88,94222,0
+STRV.US,D,20250205,000000,38.82,39.08,38.73,39.08,45748,0
+STRV.US,D,20250206,000000,39.175,39.22,38.9801,39.22,95418,0
+STRV.US,D,20250207,000000,39.26,39.33,38.819,38.819,106431,0
+STRV.US,D,20250210,000000,39.05,39.16,39,39.1,122938,0
+STRV.US,D,20250211,000000,38.9988,39.21,38.99,39.21,73159,0
+STRV.US,D,20250212,000000,38.73,39.08,38.71,39.01,49811,0
+STRV.US,D,20250213,000000,39.13,39.43,39.04,39.425,49092,0
+STRV.US,D,20250214,000000,39.44,39.4881,39.38,39.4464,87053,0
+STRV.US,D,20250218,000000,39.49,39.55,39.355,39.55,74029,0
+STRV.US,D,20250219,000000,39.45,39.63,39.415,39.62,50115,0
+STRV.US,D,20250220,000000,39.49,39.53,39.2121,39.44,90857,0
+STRV.US,D,20250221,000000,39.4,39.42,38.7099,38.73,69605,0
+STRV.US,D,20250224,000000,38.87,38.89,38.49,38.52,61576,0
+STRV.US,D,20250225,000000,38.52,38.52,38.01,38.28,69816,0
+STRV.US,D,20250226,000000,38.37,38.659,38.17,38.32,97241,0
+STRV.US,D,20250227,000000,38.5,38.5,37.69,37.74,118133,0
+STRV.US,D,20250228,000000,37.73,38.3177,37.55,38.29,69104,0
+STRV.US,D,20250303,000000,38.4788,38.48,37.45,37.71,105736,0
+STRV.US,D,20250304,000000,37.28,37.7,36.89,37.19,150959,0
+STRV.US,D,20250305,000000,37.2,37.73,36.99,37.65,97333,0
+STRV.US,D,20250306,000000,37.04,37.39,36.7381,36.88,208698,0
+STRV.US,D,20250307,000000,36.82,37.17,36.43,37.07,151372,0
+STRV.US,D,20250310,000000,36.6,36.6493,35.735,36.05,273794,0
+STRV.US,D,20250311,000000,36.01,36.23,35.55,35.79,199299,0
+STRV.US,D,20250312,000000,36.2,36.25,35.7,35.95,122286,0
+STRV.US,D,20250313,000000,35.92,35.96,35.38,35.45,93937,0
+STRV.US,D,20250314,000000,35.81,36.29,35.81,36.24,58178,0
+STRV.US,D,20250317,000000,36.25,36.69,36.25,36.54,65245,0
+STRV.US,D,20250318,000000,36.36,36.38,36,36.11,86132,0
+STRV.US,D,20250319,000000,36.22,36.71,36.2,36.51,50630,0
+STRV.US,D,20250320,000000,36.26,36.76,36.26,36.45,134221,0
+STRV.US,D,20250321,000000,36.07,36.4501,36.07,36.42,57348,0
+STRV.US,D,20250324,000000,36.87,37.16,36.87,37.09,157535,0
+STRV.US,D,20250325,000000,37.1752,37.27,37.11,37.23,64528,0
+STRV.US,D,20250326,000000,37.19,37.21,36.6559,36.79,87531,0
+STRV.US,D,20250327,000000,36.65,36.874722,36.5,36.6,73005,0
+STRV.US,D,20250328,000000,36.41,36.45,35.747,35.7879,107022,0
+STRV.US,D,20250331,000000,35.3087,36.06,35.1999,36.06,115591,0
+STRV.US,D,20250401,000000,35.8105,36.22,35.66,36.13,61403,0
+STRV.US,D,20250402,000000,35.815,36.54,35.815,36.42,69055,0
+STRV.US,D,20250403,000000,35.26,35.29,34.58,34.65,183291,0
+STRV.US,D,20250404,000000,33.72,33.75,32.54,32.6,386209,0
+STRV.US,D,20250407,000000,31.37,33.65,30.88,32.48,383788,0
+STRV.US,D,20250408,000000,33.53,33.8099,31.52,32.02,299702,0
+STRV.US,D,20250409,000000,31.96,35.1799,31.78,35.05,302129,0
+STRV.US,D,20250410,000000,34.29,34.33,32.92,33.91,226343,0
+STRV.US,D,20250411,000000,33.68,34.53,33.53,34.36,148279,0
+STRV.US,D,20250414,000000,34.92,34.98,34.44,34.64,176692,0
+STRV.US,D,20250415,000000,34.74,34.925,34.585,34.67,143859,0
+STRV.US,D,20250416,000000,34.27,34.43,33.543,33.98,75844,0
+STRV.US,D,20250417,000000,34.03,34.2,33.78,33.9,111358,0
+STRV.US,D,20250421,000000,33.65,33.67,32.785,33.19,195044,0
+STRV.US,D,20250422,000000,33.4811,34.08,33.48,33.91,104089,0
+STRV.US,D,20250423,000000,34.85,35.15,34.43,34.48,81427,0
+STRV.US,D,20250424,000000,34.57,35.3,34.56,35.24,76275,0
+STRV.US,D,20250425,000000,35.26,35.61,35.11,35.61,121747,0
+STRV.US,D,20250428,000000,35.63,35.695,35.19,35.58,108022,0
+STRV.US,D,20250429,000000,35.44,35.845,35.44,35.765,102694,0
+STRV.US,D,20250430,000000,35.27,35.83,35.055,35.74,130261,0
+STRV.US,D,20250501,000000,36.13,36.41,36.08,36.13,72199,0
+STRV.US,D,20250502,000000,36.45,36.6899,36.375,36.53,87348,0
+STRV.US,D,20250505,000000,36.29,36.57,36.27,36.4,34200,0
+STRV.US,D,20250506,000000,36.09,36.335,35.9698,36.01,66839,0
+STRV.US,D,20250507,000000,36.16,36.3,35.9808,36.3,84088,0
+STRV.US,D,20250508,000000,36.51,36.8297,36.3,36.52,73837,0
+STRV.US,D,20250509,000000,36.645,36.66,36.3832,36.46,61049,0
+STRV.US,D,20250512,000000,37.64,37.66,37.31,37.66,92484,0
+STRV.US,D,20250513,000000,37.68,38.07,37.68,37.96,90137,0
+STRV.US,D,20250514,000000,38.03,38.059,37.865,37.95,217882,0
+STRV.US,D,20250515,000000,37.87,38.19,37.8298,38.12,79911,0
+STRV.US,D,20250516,000000,38.1627,38.4,38.0992,38.4,35952,0
+STRV.US,D,20250519,000000,38.04,38.48,38.03,38.39,56444,0
+STRV.US,D,20250520,000000,38.32,38.38,38.145,38.25,94280,0
+STRV.US,D,20250521,000000,38.08,38.26,37.6,37.66,129610,0
+STRV.US,D,20250522,000000,37.6238,37.9,37.61,37.74,133577,0
+STRV.US,D,20250523,000000,37.26,37.575,37.24,37.39,69218,0
+STRV.US,D,20250527,000000,37.79,38.23,37.79,38.23,58584,0
+STRV.US,D,20250528,000000,38.28,38.3,37.96,38.05,61985,0
+STRV.US,D,20250529,000000,38.28,38.28,37.9821,38.17,35565,0
+STRV.US,D,20250530,000000,37.9908,38.175,37.75,38.15,65626,0
+STRV.US,D,20250602,000000,38.09,38.33,37.84,38.33,201231,0
+STRV.US,D,20250603,000000,38.31,38.6108,38.28,38.52,128368,0
+STRV.US,D,20250604,000000,38.65,38.689,38.55,38.6,45706,0
+STRV.US,D,20250605,000000,38.6,38.76,38.26,38.35,196624,0
+STRV.US,D,20250606,000000,38.85,38.87,38.645,38.72,185006,0
+STRV.US,D,20250609,000000,38.75,38.8908,38.74,38.84,104161,0
+STRV.US,D,20250610,000000,38.86,39.04,38.81,39,76173,0
+STRV.US,D,20250611,000000,39.02,39.1369,38.81,38.92,173382,0
+STRV.US,D,20250612,000000,38.855,39.08,38.795,39.08,99381,0
+STRV.US,D,20250613,000000,38.77,38.9072,38.535,38.57,102258,0
+STRV.US,D,20250616,000000,38.91,39.1,38.87,38.93,109578,0
+STRV.US,D,20250617,000000,38.82,38.93,38.59,38.59,71618,0
+STRV.US,D,20250618,000000,38.71,38.905,38.635,38.68,53614,0
+STRV.US,D,20250620,000000,38.82,38.88,38.47,38.49,130110,0
+STRV.US,D,20250623,000000,38.52,38.96,38.47,38.85,75099,0
+STRV.US,D,20250624,000000,39.22,39.45,39.2,39.41,81719,0
+STRV.US,D,20250625,000000,39.4733,39.5,39.355,39.42,39746,0
+STRV.US,D,20250626,000000,39.5136,39.7279,39.49,39.72,62173,0
+STRV.US,D,20250627,000000,39.6805,39.87,39.54,39.85,55109,0
+STRV.US,D,20250630,000000,39.8826,40.065,39.83,40.06,97923,0
+STRV.US,D,20250701,000000,39.91,40.01,39.83,40,208034,0
+STRV.US,D,20250702,000000,39.91,40.12,39.8838,40.1,134853,0
+STRV.US,D,20250703,000000,40.31,40.4956,40.28,40.4589,52876,0
+STRV.US,D,20250707,000000,40.31,40.35,39.97,40.14,58969,0
+STRV.US,D,20250708,000000,40.18,40.2,40.05,40.05,78844,0
+STRV.US,D,20250709,000000,40.31,40.3873,40.1574,40.28,63928,0
+STRV.US,D,20250710,000000,40.35,40.5203,40.295,40.52,38022,0
+STRV.US,D,20250711,000000,40.27,40.3867,40.2,40.24,73684,0
+STRV.US,D,20250714,000000,40.3,40.46,40.2126,40.46,87406,0
+STRV.US,D,20250715,000000,40.6035,40.62,40.2,40.2,40080,0
+STRV.US,D,20250716,000000,40.32,40.4,40.11,40.4,56974,0
+STRV.US,D,20250717,000000,40.5,40.68,40.41,40.68,27600,0
+STRV.US,D,20250718,000000,40.69,40.75,40.5203,40.58,48314,0
+STRV.US,D,20250721,000000,40.71,40.87,40.67,40.67,37926,0
+STRV.US,D,20250722,000000,40.6382,40.719,40.51,40.69,26431,0
+STRV.US,D,20250723,000000,40.8,40.98,40.725,40.97,42128,0
+STRV.US,D,20250724,000000,41.05,41.1397,41.01,41.0559,142486,0
+STRV.US,D,20250725,000000,41.13,41.25,41.06,41.22,56951,0
+STRV.US,D,20250728,000000,41.25,41.2935,41.1447,41.19,72760,0
+STRV.US,D,20250729,000000,41.3,41.3262,41.0371,41.06,64862,0
+STRV.US,D,20250730,000000,41.16,41.2399,40.8689,41.02,94971,0
+STRV.US,D,20250731,000000,41.36,41.4299,40.85,40.85,65662,0
+STRV.US,D,20250801,000000,40.41,40.43,40.0931,40.23,84191,0
+STRV.US,D,20250804,000000,40.52,40.91,40.52,40.91,81152,0
+STRV.US,D,20250805,000000,40.94,40.94,40.605,40.66,46231,0
+STRV.US,D,20250806,000000,40.72,41,40.6475,40.92,33939,0
+STRV.US,D,20250807,000000,41.245,41.245,40.73,40.93,36739,0
+STRV.US,D,20250808,000000,41.11,41.31,41.07,41.31,70300,0
+STRV.US,D,20250811,000000,41.2567,41.3599,41.1184,41.1184,50861,0
+STRV.US,D,20250812,000000,41.395,41.66,41.245,41.66,51704,0
+STRV.US,D,20250813,000000,41.74,41.79,41.58,41.63,50585,0
+STRV.US,D,20250814,000000,41.61,41.7541,41.5601,41.75,67903,0
+STRV.US,D,20250815,000000,41.75,41.77,41.5999,41.6204,57745,0
+STRV.US,D,20250818,000000,41.61,41.69,41.565,41.69,40143,0
+STRV.US,D,20250819,000000,41.57,41.6599,41.29,41.33,47693,0
+STRV.US,D,20250820,000000,41.3,41.31,40.91,41.2696,41200,0
+STRV.US,D,20250821,000000,41.14,41.2138,40.9986,41.06,33381,0
+STRV.US,D,20250822,000000,41.2403,41.8,41.24,41.79,36806,0
+STRV.US,D,20250825,000000,41.63,41.73,41.55,41.55,45461,0
+STRV.US,D,20250826,000000,41.53,41.81,41.5,41.81,51222,0
+STRV.US,D,20250827,000000,41.74,41.87,41.72,41.81,60110,0
+STRV.US,D,20250828,000000,41.88,42.01,41.7945,42,38633,0
+STRV.US,D,20250829,000000,41.8464,41.9,41.6122,41.6769,32382,0
+STRV.US,D,20250902,000000,41.2,41.48,41.06,41.48,86425,0
+STRV.US,D,20250903,000000,41.62,41.67,41.44,41.62,45937,0
+STRV.US,D,20250904,000000,41.7199,42,41.65,42,71697,0
+STRV.US,D,20250905,000000,42.17,42.18,41.6376,41.85,32812,0
+STRV.US,D,20250908,000000,42.01,42.0465,41.9113,41.97,34170,0
+STRV.US,D,20250909,000000,42.05,42.103,41.9599,42.09,70890,0
+STRV.US,D,20250910,000000,42.32,42.385,42.1401,42.15,44440,0
+STRV.US,D,20250911,000000,42.34,42.62,42.3183,42.62,48903,0
+STRV.US,D,20250912,000000,42.6,42.6604,42.5527,42.576,73174,0
+STRV.US,D,20250915,000000,42.71,42.81,42.69,42.7,74779,0
+STRV.US,D,20250916,000000,42.83,42.83,42.6905,42.77,40234,0
+STRV.US,D,20250917,000000,42.7597,42.85,42.38,42.68,41186,0
+STRV.US,D,20250918,000000,42.91,43.0897,42.8468,42.94,62857,0
+STRV.US,D,20250919,000000,43.02,43.17,42.9026,43.1,31123,0
+STRV.US,D,20250922,000000,43.07,43.3595,43.0506,43.29,54728,0
+STRV.US,D,20250923,000000,43.34,43.35,43.0001,43.06,81687,0
+STRV.US,D,20250924,000000,43.11,43.15,42.85,42.935,41794,0
+STRV.US,D,20250925,000000,42.61,42.8148,42.5,42.77,51555,0
+STRV.US,D,20250926,000000,42.875,42.9781,42.72,42.9,67905,0
+STRV.US,D,20250929,000000,43,43.07,42.87,42.92,43973,0
+STRV.US,D,20250930,000000,42.9,43.2,42.86,43.2,82244,0
+STRV.US,D,20251001,000000,43.04,43.3343,42.9746,43.3,58223,0
+STRV.US,D,20251002,000000,43.41,43.43,43.19,43.41,56717,0
+STRV.US,D,20251003,000000,43.41,43.5395,43.2534,43.4,77213,0
+STRV.US,D,20251006,000000,43.44,43.5597,43.3601,43.49,166761,0
+STRV.US,D,20251007,000000,43.57,43.58,43.225,43.36,56037,0
+STRV.US,D,20251008,000000,43.3855,43.59,43.36,43.57,82061,0
+STRV.US,D,20251009,000000,43.63,43.63,43.3401,43.4399,67921,0
+STRV.US,D,20251010,000000,43.56,43.6586,42.294,42.2962,756762,0
+STRV.US,D,20251013,000000,42.82,43.01,42.76,42.95,99013,0
+STRV.US,D,20251014,000000,42.45,43.1046,42.3737,42.88,98293,0
+STRV.US,D,20251015,000000,43.18,43.395,42.75,43.14,46806,0
+STRV.US,D,20251016,000000,43.18,43.28,42.58,42.76,98414,0
+STRV.US,D,20251017,000000,42.8,43.08,42.6681,43,44101,0
+STRV.US,D,20251020,000000,43.29,43.53,43.28,43.49,37666,0
+STRV.US,D,20251021,000000,43.48,43.5575,43.4199,43.45,52174,0
+STRV.US,D,20251022,000000,43.45,43.47,42.953,43.22,95301,0
+STRV.US,D,20251023,000000,43.3,43.5599,43.29,43.49,35033,0
+STRV.US,D,20251024,000000,43.87,43.93,43.805,43.8436,97775,0
+STRV.US,D,20251027,000000,44.19,44.38,44.17,44.37,56562,0
+STRV.US,D,20251028,000000,44.49,44.59,44.3761,44.49,72469,0
+STRV.US,D,20251029,000000,44.61,44.65,44.26,44.56,80696,0
+STRV.US,D,20251030,000000,44.23,44.4,44.01,44.01,42849,0
+STRV.US,D,20251031,000000,44.34,44.35,44.0235,44.2198,69293,0
+STRV.US,D,20251103,000000,44.38,44.385,44.062,44.27,117130,0
+STRV.US,D,20251104,000000,43.73,44.0291,43.68,43.69,73542,0
+STRV.US,D,20251105,000000,43.7,44.07,43.64,43.8784,81787,0
+STRV.US,D,20251106,000000,43.78,43.82,43.32,43.3749,115036,0
+STRV.US,D,20251107,000000,43.19,43.42,42.79,43.42,77519,0
+STRV.US,D,20251110,000000,43.89,44.145,43.725,44.13,46053,0
+STRV.US,D,20251111,000000,44.035,44.25,43.9339,44.193,42543,0
+STRV.US,D,20251112,000000,44.34,44.34,44.1,44.2,57651,0
+STRV.US,D,20251113,000000,44.03,44.06,43.3946,43.53,66778,0
+STRV.US,D,20251114,000000,43.04,43.69,42.86,43.4298,79962,0
+STRV.US,D,20251117,000000,43.35,43.55,42.8493,43.13,61423,0
+STRV.US,D,20251118,000000,42.82,43.0065,42.44,42.68,213504,0
+STRV.US,D,20251119,000000,42.8,43.15,42.6699,42.83,21046,0
+STRV.US,D,20251120,000000,43.575,43.67,42.08,42.24,85822,0
+STRV.US,D,20251121,000000,42.31,42.9,42.105,42.57,44847,0
+STRV.US,D,20251124,000000,42.9,43.28,42.83,43.24,60365,0
+STRV.US,D,20251125,000000,43.23,43.68,43,43.676,97492,0
+STRV.US,D,20251126,000000,43.785,44.07,43.785,43.9845,22140,0
+STRV.US,D,20251128,000000,44.05,44.2,44.05,44.2,24587,0
+STRV.US,D,20251201,000000,43.99,44.17,43.91,43.99,109913,0
+STRV.US,D,20251202,000000,44.14,44.23,44.0053,44.0879,52550,0
+STRV.US,D,20251203,000000,44.0283,44.309,44.0271,44.2369,47139,0
+STRV.US,D,20251204,000000,44.33,44.33,44.11,44.2468,32929,0
+STRV.US,D,20251205,000000,44.39,44.5376,44.3,44.3381,62192,0
+STRV.US,D,20251208,000000,44.4,44.42,44.1165,44.3,120411,0
+STRV.US,D,20251209,000000,44.26,44.34,44.17,44.25,50478,0
+STRV.US,D,20251210,000000,44.08,44.55,44.08,44.46,41975,0
+STRV.US,D,20251211,000000,44.21,44.52,44.02,44.52,56274,0
+STRV.US,D,20251212,000000,44.4157,44.4213,43.8091,44.01,64599,0
+STRV.US,D,20251215,000000,44.11,44.12,43.83,43.9,211964,0
+STRV.US,D,20251216,000000,43.85,43.879,43.55,43.8,47743,0
+STRV.US,D,20251217,000000,43.835,43.8584,43.2601,43.35,51679,0
+STRV.US,D,20251218,000000,43.7,43.88,43.5472,43.62,51301,0
+STRV.US,D,20251219,000000,43.83,44.09,43.8,44.09,102608,0
+STRV.US,D,20251222,000000,44.25,44.32,44.1699,44.31,657934,0
+STRV.US,D,20251223,000000,44.32,44.4896,44.2501,44.4894,62843,0
+STRV.US,D,20251224,000000,44.53,44.6545,44.5,44.63,35387,0
+STRV.US,D,20251226,000000,44.68,44.7,44.566,44.63,22215,0
+STRV.US,D,20251229,000000,44.54,44.57,44.3605,44.4457,44126,0
+STRV.US,D,20251230,000000,44.475,44.5,44.392,44.43,68674,0
+STRV.US,D,20251231,000000,44.38,44.43,44.085,44.085,64615,0
+STRV.US,D,20260102,000000,44.39,44.3935,43.9656,44.19,235274,0
+STRV.US,D,20260105,000000,44.48,44.5747,44.4,44.4584,79956,0
+STRV.US,D,20260106,000000,44.49,44.81,44.49,44.81,62990,0
+STRV.US,D,20260107,000000,44.77,44.8738,44.58,44.5818,86228,0
+STRV.US,D,20260108,000000,44.52,44.615,44.4465,44.57,55783,0
+STRV.US,D,20260109,000000,44.68,44.91,44.5762,44.84,84576,0
+STRV.US,D,20260112,000000,44.7351,44.955,44.72,44.95,47738,0
+STRV.US,D,20260113,000000,44.95,45,44.69,44.7809,82088,0
+STRV.US,D,20260114,000000,44.61,44.6625,44.34,44.5731,60669,0
+STRV.US,D,20260115,000000,44.85,44.91,44.66,44.69,100937,0
+STRV.US,D,20260116,000000,44.79,44.8,44.61,44.65,57325,0
+STRV.US,D,20260120,000000,44.1,44.205,43.71,43.74,126132,0
+STRV.US,D,20260121,000000,43.85,44.4,43.81,44.235,121990,0
+STRV.US,D,20260122,000000,44.56,44.6199,44.375,44.57,70860,0
+STRV.US,D,20260123,000000,44.5,44.59,44.395,44.4952,62138,0
+STRV.US,D,20260126,000000,44.6856,44.8177,44.66,44.73,36338,0
+STRV.US,D,20260127,000000,44.8,44.99,44.79,44.99,49961,0
+STRV.US,D,20260128,000000,45.08,45.08,44.825,44.9202,69437,0
+STRV.US,D,20260129,000000,44.95,44.95,44.21,44.7864,66203,0
+STRV.US,D,20260130,000000,44.68,44.7389,44.3254,44.5719,47039,0
+STRV.US,D,20260202,000000,44.58,44.9273,44.57,44.828,92368,0
+STRV.US,D,20260203,000000,44.8,44.86,44.0643,44.39,48242,0
+STRV.US,D,20260204,000000,44.43,44.4951,43.91,44.1939,39691,0
+STRV.US,D,20260205,000000,43.85,43.9769,43.52,43.6291,58777,0
+STRV.US,D,20260206,000000,43.89,44.49,43.89,44.47,29466,0
+STRV.US,D,20260209,000000,44.35,44.81,44.34,44.74,139083,0
+STRV.US,D,20260210,000000,44.73,44.855,44.585,44.585,34311,0
+STRV.US,D,20260211,000000,44.93,44.94,44.38,44.56,96063,0
+STRV.US,D,20260212,000000,44.75,44.77,43.8365,43.95,54852,0
+STRV.US,D,20260213,000000,43.82,44.19,43.64,43.8764,156666,0
+STRV.US,D,20260217,000000,43.85,44.095,43.525,43.91,162414,0
+STRV.US,D,20260218,000000,44.02,44.35,44.01,44.13,64911,0
diff --git a/daily/us/nyse etfs/2/stxd.us.txt b/daily/us/nyse etfs/2/stxd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d8eaa4058b984a28eef98a2def8133080914564
--- /dev/null
+++ b/daily/us/nyse etfs/2/stxd.us.txt	
@@ -0,0 +1,818 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXD.US,D,20221111,000000,28.36,28.36,25.63,25.802,9988,0
+STXD.US,D,20221114,000000,25.85,25.85,25.6267,25.6267,4336,0
+STXD.US,D,20221115,000000,26.03,26.03,25.603,25.7497,3311,0
+STXD.US,D,20221116,000000,25.78,25.8109,25.68,25.6847,4440,0
+STXD.US,D,20221117,000000,25.52,25.65,25.4549,25.6322,4618,0
+STXD.US,D,20221118,000000,25.76,25.87,25.68,25.8603,11648,0
+STXD.US,D,20221121,000000,25.84,26.1,25.84,26.1,4746,0
+STXD.US,D,20221122,000000,26.05,26.1634,26.0372,26.1634,1726,0
+STXD.US,D,20221123,000000,26.23,26.3,26.23,26.2735,2397,0
+STXD.US,D,20221125,000000,26.36,26.36,26.3199,26.3199,583,0
+STXD.US,D,20221128,000000,26.26,26.26,25.94,25.9547,2523,0
+STXD.US,D,20221129,000000,25.9071,25.92,25.809,25.8885,4194,0
+STXD.US,D,20221130,000000,25.85,26.5689,25.7925,26.5689,5929,0
+STXD.US,D,20221201,000000,26.7199,26.7199,26.553,26.6232,6901,0
+STXD.US,D,20221202,000000,26.43,26.63,26.38,26.6232,2463,0
+STXD.US,D,20221205,000000,26.48,26.48,26.16,26.228,2531,0
+STXD.US,D,20221206,000000,26.23,26.23,25.83,25.9114,2569,0
+STXD.US,D,20221207,000000,25.99,26.024,25.92,25.9411,3901,0
+STXD.US,D,20221208,000000,26.11,26.1606,26.1032,26.1606,1653,0
+STXD.US,D,20221209,000000,26.18,26.19,25.9672,25.9672,3270,0
+STXD.US,D,20221212,000000,26.09,26.3516,26.0499,26.3516,1784,0
+STXD.US,D,20221213,000000,27.03,27.03,26.4199,26.5225,8259,0
+STXD.US,D,20221214,000000,26.7599,26.774,26.3,26.44,2217,0
+STXD.US,D,20221215,000000,26,26,25.75,25.8153,2132,0
+STXD.US,D,20221216,000000,25.66,25.66,25.4,25.5369,2388,0
+STXD.US,D,20221219,000000,25.49,25.53,25.251,25.3591,1396,0
+STXD.US,D,20221220,000000,25.38,25.425,25.34,25.3434,10607,0
+STXD.US,D,20221221,000000,25.61,25.77,25.56,25.6918,4851,0
+STXD.US,D,20221222,000000,25.4802,25.4802,25.25,25.4559,2827,0
+STXD.US,D,20221223,000000,25.47,25.5684,25.3533,25.5684,3080,0
+STXD.US,D,20221227,000000,25.66,25.66,25.46,25.5656,7099,0
+STXD.US,D,20221228,000000,25.72,25.72,25.2971,25.2971,2332,0
+STXD.US,D,20221229,000000,25.5899,25.65,25.5899,25.61,7739,0
+STXD.US,D,20221230,000000,25.57,25.7,25.26,25.7,5990,0
+STXD.US,D,20230103,000000,25.67,25.67,25.24,25.4198,2426,0
+STXD.US,D,20230104,000000,25.4,25.7,25.4,25.5603,3486,0
+STXD.US,D,20230105,000000,25.33,25.33,25.225,25.24,3974,0
+STXD.US,D,20230106,000000,25.53,25.87,25.3987,25.8177,4624,0
+STXD.US,D,20230109,000000,26,26.1,25.6909,25.6909,8045,0
+STXD.US,D,20230110,000000,25.77,25.84,25.621,25.8155,14988,0
+STXD.US,D,20230111,000000,25.96,26.12,25.92,26.0982,4026,0
+STXD.US,D,20230112,000000,26.13,26.21,26.0782,26.1328,7771,0
+STXD.US,D,20230113,000000,26.03,26.22,25.9882,26.1826,20716,0
+STXD.US,D,20230117,000000,26.24,26.24,26.0555,26.08,7382,0
+STXD.US,D,20230118,000000,26.21,26.21,25.6675,25.67,5506,0
+STXD.US,D,20230119,000000,25.62,25.62,25.4077,25.4077,9396,0
+STXD.US,D,20230120,000000,25.3638,25.7361,25.34,25.7361,1800,0
+STXD.US,D,20230123,000000,25.87,26.06,25.87,25.9544,7796,0
+STXD.US,D,20230124,000000,25.97,28.57,25.86,25.9781,14731,0
+STXD.US,D,20230125,000000,25.83,25.93,25.7795,25.9013,10435,0
+STXD.US,D,20230126,000000,25.97,26.0134,25.97,26.0134,624,0
+STXD.US,D,20230127,000000,26.03,26.115,25.97,26.0174,2246,0
+STXD.US,D,20230130,000000,25.96,26.01,25.7827,25.7827,1618,0
+STXD.US,D,20230131,000000,25.93,26.1468,25.9296,26.1468,10208,0
+STXD.US,D,20230201,000000,26.15,26.56,26.0101,26.42,6625,0
+STXD.US,D,20230202,000000,26.5,26.61,26.4957,26.61,2555,0
+STXD.US,D,20230203,000000,26.31,26.5623,26.31,26.4078,6316,0
+STXD.US,D,20230206,000000,26.26,26.33,26.26,26.2645,22441,0
+STXD.US,D,20230207,000000,26.27,26.4581,26.15,26.4581,2174,0
+STXD.US,D,20230208,000000,26.43,26.43,26.2344,26.2446,5521,0
+STXD.US,D,20230209,000000,26.35,26.3696,25.9899,26.0174,4141,0
+STXD.US,D,20230210,000000,26,26.16,26,26.1478,15406,0
+STXD.US,D,20230213,000000,26.27,26.46,26.27,26.46,10173,0
+STXD.US,D,20230214,000000,26.4,26.41,26.2657,26.3404,8878,0
+STXD.US,D,20230215,000000,26.28,26.4,26.2451,26.3873,5743,0
+STXD.US,D,20230216,000000,26.06,26.3449,26.06,26.15,8933,0
+STXD.US,D,20230217,000000,26.1199,26.2,26.0499,26.2,8576,0
+STXD.US,D,20230221,000000,26.03,26.03,25.68,25.68,9571,0
+STXD.US,D,20230222,000000,25.68,25.76,25.56,25.59,2953,0
+STXD.US,D,20230223,000000,25.8,25.8,25.5,25.7065,2925,0
+STXD.US,D,20230224,000000,25.56,25.56,25.35,25.4563,8499,0
+STXD.US,D,20230227,000000,25.61,25.75,25.48,25.49,7841,0
+STXD.US,D,20230228,000000,25.47,25.57,25.42,25.42,6844,0
+STXD.US,D,20230301,000000,25.26,25.27,25.21,25.2657,2289,0
+STXD.US,D,20230302,000000,25.25,25.4625,25.18,25.4625,3065,0
+STXD.US,D,20230303,000000,25.66,25.8082,25.59,25.8082,9751,0
+STXD.US,D,20230306,000000,25.9171,26.01,25.8399,25.85,15558,0
+STXD.US,D,20230307,000000,25.7,25.7,25.465,25.47,6761,0
+STXD.US,D,20230308,000000,25.5,25.55,25.395,25.4939,6186,0
+STXD.US,D,20230309,000000,25.56,25.56,25.14,25.14,35828,0
+STXD.US,D,20230310,000000,25,25,24.74,24.79,4080,0
+STXD.US,D,20230313,000000,24.68,25.12,24.68,24.87,7953,0
+STXD.US,D,20230314,000000,25.13,25.17,24.9899,25.1668,18743,0
+STXD.US,D,20230315,000000,24.94,25.09,24.82,25.09,6381,0
+STXD.US,D,20230316,000000,25.32,25.39,25.3,25.39,714,0
+STXD.US,D,20230317,000000,25.19,25.19,25.1472,25.16,3552,0
+STXD.US,D,20230320,000000,25.25,25.38,25.25,25.38,2163,0
+STXD.US,D,20230321,000000,25.63,25.63,25.3547,25.54,8602,0
+STXD.US,D,20230322,000000,25.58,25.58,25.14,25.14,1032,0
+STXD.US,D,20230323,000000,25.36,25.36,25.1,25.19,2497,0
+STXD.US,D,20230324,000000,25.18,25.3809,25.18,25.3809,917,0
+STXD.US,D,20230327,000000,25.63,25.63,25.45,25.45,1837,0
+STXD.US,D,20230328,000000,25.36,25.42,25.3132,25.3687,5150,0
+STXD.US,D,20230329,000000,25.41,25.62,25.41,25.59,2392,0
+STXD.US,D,20230330,000000,25.8,25.8,25.71,25.73,984,0
+STXD.US,D,20230331,000000,25.73,26.08,25.73,26.08,6083,0
+STXD.US,D,20230403,000000,26.1274,26.22,26.1001,26.19,8191,0
+STXD.US,D,20230404,000000,26.27,26.27,26.03,26.04,2885,0
+STXD.US,D,20230405,000000,26.11,26.11,26.0078,26.0705,1545,0
+STXD.US,D,20230406,000000,26.12,26.12,26.1,26.119,2964,0
+STXD.US,D,20230410,000000,26.05,26.16,25.95,26.16,3766,0
+STXD.US,D,20230411,000000,26.26,26.26,26.2,26.2,1627,0
+STXD.US,D,20230412,000000,26.31,26.32,26.1237,26.1237,5752,0
+STXD.US,D,20230413,000000,26.26,26.44,26.1624,26.44,4864,0
+STXD.US,D,20230414,000000,26.43,26.43,26.1972,26.32,5437,0
+STXD.US,D,20230417,000000,26.42,26.46,26.29,26.46,2554,0
+STXD.US,D,20230418,000000,26.5,26.5,26.41,26.45,2777,0
+STXD.US,D,20230419,000000,26.393,26.4319,26.39,26.43,4949,0
+STXD.US,D,20230420,000000,26.4672,26.4672,26.4,26.41,1143,0
+STXD.US,D,20230421,000000,26.44,26.45,26.4,26.45,1192,0
+STXD.US,D,20230424,000000,26.39,26.5,26.39,26.48,6652,0
+STXD.US,D,20230425,000000,26.49,26.49,26.16,26.16,5146,0
+STXD.US,D,20230426,000000,26.19,26.19,25.8795,25.91,8624,0
+STXD.US,D,20230427,000000,26.0036,26.29,26.0036,26.28,2368,0
+STXD.US,D,20230428,000000,26.33,26.52,26.3267,26.52,4373,0
+STXD.US,D,20230501,000000,26.54,26.61,26.54,26.5768,7117,0
+STXD.US,D,20230502,000000,26.59,26.59,26.1999,26.345,4825,0
+STXD.US,D,20230503,000000,26.4041,26.41,26.19,26.2,16711,0
+STXD.US,D,20230504,000000,26.12,26.12,26,26.08,2606,0
+STXD.US,D,20230505,000000,26.36,26.52,26.3165,26.4481,14241,0
+STXD.US,D,20230508,000000,26.52,26.52,26.3899,26.4153,7188,0
+STXD.US,D,20230509,000000,26.3144,26.35,26.3,26.3,6040,0
+STXD.US,D,20230510,000000,26.49,26.49,26.1955,26.3685,7031,0
+STXD.US,D,20230511,000000,26.23,26.28,26.124,26.28,5047,0
+STXD.US,D,20230512,000000,26.35,26.35,26.1763,26.3,2820,0
+STXD.US,D,20230515,000000,26.41,26.41,26.2451,26.33,6853,0
+STXD.US,D,20230516,000000,26.15,26.1501,26.07,26.07,2644,0
+STXD.US,D,20230517,000000,26.26,26.3,26.1,26.28,7046,0
+STXD.US,D,20230518,000000,26.31,26.42,26.195,26.42,1787,0
+STXD.US,D,20230519,000000,26.54,26.54,26.3924,26.42,6333,0
+STXD.US,D,20230522,000000,26.48,26.48,26.3263,26.3309,3200,0
+STXD.US,D,20230523,000000,26.35,26.35,26.0554,26.0554,13177,0
+STXD.US,D,20230524,000000,26,26,25.81,25.81,3267,0
+STXD.US,D,20230525,000000,25.75,25.92,25.73,25.88,5917,0
+STXD.US,D,20230526,000000,26.02,26.18,26.02,26.1561,2533,0
+STXD.US,D,20230530,000000,26.18,26.18,26.0146,26.0475,18425,0
+STXD.US,D,20230531,000000,26.08,26.08,25.935,25.99,19946,0
+STXD.US,D,20230601,000000,26.09,26.18,25.953,26.18,4751,0
+STXD.US,D,20230602,000000,26.39,26.61,26.3854,26.5784,180829,0
+STXD.US,D,20230605,000000,26.68,26.68,26.5,26.5,8151,0
+STXD.US,D,20230606,000000,26.6,26.6,26.3699,26.45,5598,0
+STXD.US,D,20230607,000000,26.51,26.51,26.4242,26.47,5983,0
+STXD.US,D,20230608,000000,26.54,26.62,26.43,26.59,28053,0
+STXD.US,D,20230609,000000,26.67,26.67,26.55,26.58,8095,0
+STXD.US,D,20230612,000000,26.7,26.79,26.58,26.79,6380,0
+STXD.US,D,20230613,000000,26.88,26.94,26.805,26.9,5220,0
+STXD.US,D,20230614,000000,26.97,26.9899,26.88,26.94,5081,0
+STXD.US,D,20230615,000000,27.01,27.34,26.945,27.29,5298,0
+STXD.US,D,20230616,000000,27.3761,27.4,27.22,27.22,6507,0
+STXD.US,D,20230620,000000,27.16,27.16,27.04,27.04,4788,0
+STXD.US,D,20230621,000000,27.07,27.07,26.9999,27.07,4152,0
+STXD.US,D,20230622,000000,27.09,27.09,26.9999,27.0598,8550,0
+STXD.US,D,20230623,000000,26.99,26.99,26.88,26.882,10601,0
+STXD.US,D,20230626,000000,26.8762,26.97,26.8686,26.8771,6498,0
+STXD.US,D,20230627,000000,27.03,27.15,26.9401,27.15,2207,0
+STXD.US,D,20230628,000000,26.9599,27.05,26.9456,26.958,5349,0
+STXD.US,D,20230629,000000,27.0599,27.17,27.03,27.1613,3706,0
+STXD.US,D,20230630,000000,27.2491,27.495,27.2491,27.46,8441,0
+STXD.US,D,20230703,000000,27.48,27.59,27.3604,27.59,2852,0
+STXD.US,D,20230705,000000,27.39,27.39,27.3,27.3,3544,0
+STXD.US,D,20230706,000000,27.21,27.21,27.04,27.1308,8264,0
+STXD.US,D,20230707,000000,27.0799,27.1876,26.945,26.945,6178,0
+STXD.US,D,20230710,000000,27.01,27.1101,27,27.095,11947,0
+STXD.US,D,20230711,000000,27.23,27.23,27.1054,27.2252,9195,0
+STXD.US,D,20230712,000000,27.48,27.48,27.32,27.3217,17760,0
+STXD.US,D,20230713,000000,27.3897,27.5,27.3897,27.4461,6365,0
+STXD.US,D,20230714,000000,27.59,27.59,27.5176,27.55,7149,0
+STXD.US,D,20230717,000000,28.71,28.71,27.5,27.58,8254,0
+STXD.US,D,20230718,000000,27.64,27.74,27.62,27.72,9540,0
+STXD.US,D,20230719,000000,27.86,27.86,27.7599,27.8,6732,0
+STXD.US,D,20230720,000000,27.8,27.96,27.8,27.87,15796,0
+STXD.US,D,20230721,000000,27.9,28.0899,27.9,28.02,5626,0
+STXD.US,D,20230724,000000,28.14,28.14,28.0942,28.098,22741,0
+STXD.US,D,20230725,000000,28.14,28.22,28.12,28.1583,9251,0
+STXD.US,D,20230726,000000,28.05,28.17,28.03,28.0984,8485,0
+STXD.US,D,20230727,000000,28.28,28.28,27.88,27.8922,14283,0
+STXD.US,D,20230728,000000,28.0559,28.08,28.0213,28.03,13244,0
+STXD.US,D,20230731,000000,28.15,28.15,27.97,28.04,8647,0
+STXD.US,D,20230801,000000,28.06,28.08,27.951,28.02,19454,0
+STXD.US,D,20230802,000000,27.79,27.925,27.77,27.78,21729,0
+STXD.US,D,20230803,000000,27.77,27.77,27.6277,27.69,10490,0
+STXD.US,D,20230804,000000,27.78,27.78,27.47,27.49,8740,0
+STXD.US,D,20230807,000000,27.65,27.74,27.65,27.74,3566,0
+STXD.US,D,20230808,000000,28,28,27.5343,27.7,29398,0
+STXD.US,D,20230809,000000,27.78,27.78,27.6055,27.6055,10372,0
+STXD.US,D,20230810,000000,27.8389,27.8389,27.5857,27.6,6838,0
+STXD.US,D,20230811,000000,27.63,27.6697,27.525,27.64,11600,0
+STXD.US,D,20230814,000000,27.71,27.74,27.67,27.74,7574,0
+STXD.US,D,20230815,000000,27.55,27.61,27.46,27.5,11743,0
+STXD.US,D,20230816,000000,27.575,27.575,27.33,27.33,7940,0
+STXD.US,D,20230817,000000,27.39,27.4635,27.19,27.19,3997,0
+STXD.US,D,20230818,000000,27.17,27.2652,27.14,27.24,5727,0
+STXD.US,D,20230821,000000,27.34,27.34,27.1023,27.2652,11514,0
+STXD.US,D,20230822,000000,27.28,27.28,27.2,27.2185,12772,0
+STXD.US,D,20230823,000000,27.37,27.46,27.3353,27.4144,8635,0
+STXD.US,D,20230824,000000,27.4812,27.4812,27.14,27.14,5821,0
+STXD.US,D,20230825,000000,27.15,27.41,27.15,27.34,4907,0
+STXD.US,D,20230828,000000,27.52,27.52,27.4199,27.48,9366,0
+STXD.US,D,20230829,000000,27.54,27.76,27.51,27.76,7408,0
+STXD.US,D,20230830,000000,27.84,27.9,27.7872,27.85,11634,0
+STXD.US,D,20230831,000000,27.78,27.84,27.73,27.73,8383,0
+STXD.US,D,20230901,000000,27.793,27.8,27.745,27.8,3613,0
+STXD.US,D,20230905,000000,27.79,27.79,27.58,27.59,4050,0
+STXD.US,D,20230906,000000,27.55,27.55,27.3399,27.43,43423,0
+STXD.US,D,20230907,000000,27.39,27.425,27.28,27.42,4915,0
+STXD.US,D,20230908,000000,27.42,27.47,27.3803,27.41,5784,0
+STXD.US,D,20230911,000000,27.61,27.61,27.44,27.54,10488,0
+STXD.US,D,20230912,000000,27.39,27.4498,27.38,27.39,7469,0
+STXD.US,D,20230913,000000,27.47,27.47,27.39,27.42,6933,0
+STXD.US,D,20230914,000000,27.511,27.615,27.508,27.61,1682,0
+STXD.US,D,20230915,000000,27.64,27.64,27.32,27.32,1557,0
+STXD.US,D,20230918,000000,27.43,27.43,27.33,27.36,12631,0
+STXD.US,D,20230919,000000,27.28,27.32,27.1459,27.2793,4566,0
+STXD.US,D,20230920,000000,27.44,27.544,27.16,27.1642,44228,0
+STXD.US,D,20230921,000000,27.11,27.11,26.76,26.76,12339,0
+STXD.US,D,20230922,000000,26.9,26.91,26.71,26.71,9345,0
+STXD.US,D,20230925,000000,26.64,26.8,26.64,26.8,14477,0
+STXD.US,D,20230926,000000,26.74,26.74,26.4,26.4292,6712,0
+STXD.US,D,20230927,000000,26.5,26.5,26.085,26.2625,10945,0
+STXD.US,D,20230928,000000,26.3699,26.42,26.3699,26.42,2549,0
+STXD.US,D,20230929,000000,26.52,26.55,26.2657,26.33,7799,0
+STXD.US,D,20231002,000000,26.36,26.36,26.092,26.24,28017,0
+STXD.US,D,20231003,000000,26,26,25.95,25.95,2264,0
+STXD.US,D,20231004,000000,26.07,26.135,25.96,26.135,6496,0
+STXD.US,D,20231005,000000,26,26.13,26,26.11,9621,0
+STXD.US,D,20231006,000000,26,26.42,25.8906,26.3428,10310,0
+STXD.US,D,20231009,000000,26.374,26.55,26.374,26.5272,6600,0
+STXD.US,D,20231010,000000,26.68,26.68,26.6356,26.6356,8844,0
+STXD.US,D,20231011,000000,26.7099,26.74,26.5891,26.7204,16327,0
+STXD.US,D,20231012,000000,26.74,26.74,26.57,26.5931,1037,0
+STXD.US,D,20231013,000000,26.705,26.705,26.46,26.58,4829,0
+STXD.US,D,20231016,000000,26.76,26.88,26.72,26.84,6204,0
+STXD.US,D,20231017,000000,26.75,26.84,26.71,26.84,6193,0
+STXD.US,D,20231018,000000,26.6891,26.6891,26.54,26.5477,2240,0
+STXD.US,D,20231019,000000,26.48,26.5559,26.29,26.29,1805,0
+STXD.US,D,20231020,000000,26.35,26.3535,26.0646,26.07,17780,0
+STXD.US,D,20231023,000000,25.9,26.1,25.9,25.9,3670,0
+STXD.US,D,20231024,000000,26.08,26.12,25.92,26.05,3882,0
+STXD.US,D,20231025,000000,25.98,25.9901,25.9,25.9,1371,0
+STXD.US,D,20231026,000000,25.93,25.93,25.68,25.68,7622,0
+STXD.US,D,20231027,000000,25.54,25.57,25.306,25.38,6080,0
+STXD.US,D,20231030,000000,25.52,25.67,25.46,25.67,1960,0
+STXD.US,D,20231031,000000,25.71,25.84,25.68,25.83,8066,0
+STXD.US,D,20231101,000000,25.9259,25.98,25.88,25.98,25427,0
+STXD.US,D,20231102,000000,26.09,26.48,26.09,26.46,1987,0
+STXD.US,D,20231103,000000,26.69,26.7299,26.62,26.65,2459,0
+STXD.US,D,20231106,000000,26.77,26.77,26.636,26.72,4595,0
+STXD.US,D,20231107,000000,26.67,26.78,26.67,26.74,3925,0
+STXD.US,D,20231108,000000,26.7901,26.81,26.73,26.8086,10219,0
+STXD.US,D,20231109,000000,26.6,26.6146,26.57,26.57,511,0
+STXD.US,D,20231110,000000,26.6,26.92,26.58,26.92,1731,0
+STXD.US,D,20231113,000000,26.95,26.95,26.7803,26.89,2436,0
+STXD.US,D,20231114,000000,27.24,27.39,27.24,27.36,1769,0
+STXD.US,D,20231115,000000,27.43,27.49,27.42,27.43,3739,0
+STXD.US,D,20231116,000000,27.47,27.47,27.342,27.44,15271,0
+STXD.US,D,20231117,000000,27.5,27.5,27.3801,27.44,4941,0
+STXD.US,D,20231120,000000,27.48,27.6,27.4764,27.6,3006,0
+STXD.US,D,20231121,000000,27.57,27.61,27.57,27.6,1731,0
+STXD.US,D,20231122,000000,27.71,27.7203,27.67,27.7203,2146,0
+STXD.US,D,20231124,000000,27.75,27.8,27.75,27.8,836,0
+STXD.US,D,20231127,000000,27.83,27.83,27.6802,27.7,2554,0
+STXD.US,D,20231128,000000,27.76,27.76,27.62,27.67,1321,0
+STXD.US,D,20231129,000000,27.8,27.8,27.63,27.64,3351,0
+STXD.US,D,20231130,000000,27.77,27.89,27.665,27.89,2662,0
+STXD.US,D,20231201,000000,27.89,28.08,27.8899,28.08,1466,0
+STXD.US,D,20231204,000000,27.97,28.05,27.97,28.05,1308,0
+STXD.US,D,20231205,000000,28,28,27.8827,27.97,5672,0
+STXD.US,D,20231206,000000,27.945,28.0099,27.93,27.93,10836,0
+STXD.US,D,20231207,000000,27.94,28,27.93,28,12706,0
+STXD.US,D,20231208,000000,27.94,28.08,27.92,28.05,3622,0
+STXD.US,D,20231211,000000,28.14,28.3,28.14,28.29,11286,0
+STXD.US,D,20231212,000000,28.305,28.41,28.305,28.41,2094,0
+STXD.US,D,20231213,000000,28.45,28.83,28.4336,28.83,1996,0
+STXD.US,D,20231214,000000,28.84,28.91,28.76,28.82,5135,0
+STXD.US,D,20231215,000000,28.79,28.79,28.6903,28.74,13979,0
+STXD.US,D,20231218,000000,28.89,28.89,28.8276,28.84,2404,0
+STXD.US,D,20231219,000000,28.959,28.97,28.9088,28.97,5058,0
+STXD.US,D,20231220,000000,28.76,28.8,28.41,28.4122,2733,0
+STXD.US,D,20231221,000000,28.56,28.6444,28.47,28.6444,2727,0
+STXD.US,D,20231222,000000,28.74,28.76,28.6901,28.72,5784,0
+STXD.US,D,20231226,000000,28.7799,28.85,28.7554,28.83,20712,0
+STXD.US,D,20231227,000000,28.75,28.9,28.75,28.9,29788,0
+STXD.US,D,20231228,000000,28.91,28.9536,28.91,28.93,2185,0
+STXD.US,D,20231229,000000,28.9522,28.9522,28.7996,28.89,4721,0
+STXD.US,D,20240102,000000,28.78,28.85,28.7269,28.83,5442,0
+STXD.US,D,20240103,000000,28.72,28.8,28.63,28.63,6297,0
+STXD.US,D,20240104,000000,28.7182,28.7182,28.6,28.6,5145,0
+STXD.US,D,20240105,000000,28.59,28.68,28.48,28.555,3695,0
+STXD.US,D,20240108,000000,28.63,28.68,28.62,28.68,3856,0
+STXD.US,D,20240109,000000,28.9,28.9,28.75,28.818,6343,0
+STXD.US,D,20240110,000000,28.7,28.95,28.7,28.8985,7534,0
+STXD.US,D,20240111,000000,29,29,28.76,28.9069,3707,0
+STXD.US,D,20240112,000000,28.99,28.99,28.91,28.9746,2103,0
+STXD.US,D,20240116,000000,28.9243,28.9334,28.84,28.8547,3089,0
+STXD.US,D,20240117,000000,28.51,28.7645,28.51,28.7645,8731,0
+STXD.US,D,20240118,000000,28.75,28.96,28.75,28.952,3636,0
+STXD.US,D,20240119,000000,29,29.26,28.9881,29.2369,8847,0
+STXD.US,D,20240122,000000,29.2915,29.39,29.2915,29.3492,9225,0
+STXD.US,D,20240123,000000,29.34,29.3921,29.29,29.3921,3422,0
+STXD.US,D,20240124,000000,29.435,29.49,29.2989,29.2989,26217,0
+STXD.US,D,20240125,000000,29.6,29.6,29.24,29.352,13385,0
+STXD.US,D,20240126,000000,29.37,29.4151,29.2903,29.3393,13261,0
+STXD.US,D,20240129,000000,29.3185,29.5443,29.3185,29.5443,6503,0
+STXD.US,D,20240130,000000,29.47,29.5841,29.4699,29.547,5539,0
+STXD.US,D,20240131,000000,29.65,29.65,29.255,29.2664,5936,0
+STXD.US,D,20240201,000000,29.3,29.4,29.29,29.4,2033,0
+STXD.US,D,20240202,000000,29.47,29.8104,29.47,29.729,5211,0
+STXD.US,D,20240205,000000,29.72,29.72,29.53,29.6378,2323,0
+STXD.US,D,20240206,000000,29.65,29.7001,29.6372,29.7001,5932,0
+STXD.US,D,20240207,000000,29.92,29.94,29.85,29.9123,4394,0
+STXD.US,D,20240208,000000,29.96,29.99,29.9099,29.966,9661,0
+STXD.US,D,20240209,000000,30,30.075,29.995,30.0603,10142,0
+STXD.US,D,20240212,000000,30.17,30.17,30.0393,30.0408,2994,0
+STXD.US,D,20240213,000000,29.9,29.9,29.5001,29.71,15509,0
+STXD.US,D,20240214,000000,29.72,29.89,29.72,29.88,6729,0
+STXD.US,D,20240215,000000,30.05,30.1399,30,30.1,9479,0
+STXD.US,D,20240216,000000,30.16,30.3,30.09,30.0906,7055,0
+STXD.US,D,20240220,000000,30.1,30.1,29.92,29.9372,2988,0
+STXD.US,D,20240221,000000,29.94,30.0609,29.93,30.0609,2122,0
+STXD.US,D,20240222,000000,30.6,30.6,30.27,30.5196,4199,0
+STXD.US,D,20240223,000000,30.76,30.76,30.5309,30.5877,5422,0
+STXD.US,D,20240226,000000,30.4793,30.4793,30.4793,30.4793,604,0
+STXD.US,D,20240227,000000,30.6,30.6,30.3833,30.4425,4243,0
+STXD.US,D,20240228,000000,30.29,30.42,30.29,30.4061,5126,0
+STXD.US,D,20240229,000000,30.53,30.53,30.3957,30.48,3669,0
+STXD.US,D,20240301,000000,30.49,30.71,30.4599,30.7015,6774,0
+STXD.US,D,20240304,000000,30.74,30.74,30.61,30.61,4514,0
+STXD.US,D,20240305,000000,30.56,30.56,30.27,30.37,4259,0
+STXD.US,D,20240306,000000,30.4901,30.55,30.48,30.5486,978,0
+STXD.US,D,20240307,000000,30.6971,30.77,30.68,30.7124,6864,0
+STXD.US,D,20240308,000000,30.73,30.73,30.5254,30.5254,4019,0
+STXD.US,D,20240311,000000,30.45,30.52,30.3899,30.5115,2431,0
+STXD.US,D,20240312,000000,30.56,30.775,30.56,30.765,2742,0
+STXD.US,D,20240313,000000,30.86,30.86,30.62,30.69,3672,0
+STXD.US,D,20240314,000000,30.7,30.7,30.4652,30.63,8536,0
+STXD.US,D,20240315,000000,30.43,30.46,30.405,30.4193,2615,0
+STXD.US,D,20240318,000000,30.63,30.63,30.4717,30.4717,3916,0
+STXD.US,D,20240319,000000,30.41,30.7,30.41,30.6945,4426,0
+STXD.US,D,20240320,000000,30.68,30.845,30.6399,30.8257,3934,0
+STXD.US,D,20240321,000000,31.19,31.19,31.0571,31.0571,4797,0
+STXD.US,D,20240322,000000,31.15,31.15,30.91,30.914,2877,0
+STXD.US,D,20240325,000000,31.01,31.01,30.7201,30.7227,1287,0
+STXD.US,D,20240326,000000,30.6,30.6402,30.5792,30.5792,2492,0
+STXD.US,D,20240327,000000,30.71,30.8949,30.71,30.8949,2398,0
+STXD.US,D,20240328,000000,30.97,31.02,30.9457,30.9916,3941,0
+STXD.US,D,20240401,000000,31.08,31.08,30.7499,30.7892,3591,0
+STXD.US,D,20240402,000000,30.5,30.5221,30.46,30.5221,3890,0
+STXD.US,D,20240403,000000,30.44,30.54,30.44,30.5083,2132,0
+STXD.US,D,20240404,000000,30.74,30.74,30.18,30.35,3858,0
+STXD.US,D,20240405,000000,30.4,30.5,30.27,30.4318,2579,0
+STXD.US,D,20240408,000000,30.55,30.55,30.38,30.4099,2339,0
+STXD.US,D,20240409,000000,30.3824,30.4497,30.3,30.4497,8899,0
+STXD.US,D,20240410,000000,30.04,30.195,30.04,30.1142,9454,0
+STXD.US,D,20240411,000000,30.21,30.29,30.05,30.2099,6095,0
+STXD.US,D,20240412,000000,30.05,30.05,29.7741,29.8344,4047,0
+STXD.US,D,20240415,000000,30.06,30.0744,29.6016,29.6194,1662,0
+STXD.US,D,20240416,000000,29.63,29.7,29.5784,29.5784,1586,0
+STXD.US,D,20240417,000000,29.5409,29.5409,29.44,29.4682,1971,0
+STXD.US,D,20240418,000000,29.44,29.44,29.3598,29.4,2858,0
+STXD.US,D,20240419,000000,29.47,29.47,29.29,29.32,4416,0
+STXD.US,D,20240422,000000,29.57,29.69,29.42,29.55,4147,0
+STXD.US,D,20240423,000000,29.71,29.855,29.695,29.806,6117,0
+STXD.US,D,20240424,000000,29.99,29.99,29.7397,29.8678,4238,0
+STXD.US,D,20240425,000000,29.86,29.88,29.5949,29.83,2663,0
+STXD.US,D,20240426,000000,29.8757,29.99,29.8757,29.94,9308,0
+STXD.US,D,20240429,000000,30.03,30.03,29.8899,30.0076,9613,0
+STXD.US,D,20240430,000000,30.1,30.1,29.7389,29.7389,4454,0
+STXD.US,D,20240501,000000,29.84,29.84,29.56,29.5972,6825,0
+STXD.US,D,20240502,000000,29.62,29.6463,29.5,29.6463,4495,0
+STXD.US,D,20240503,000000,30.05,30.07,29.9065,29.9801,5554,0
+STXD.US,D,20240506,000000,30.13,30.2172,30.1,30.2172,3440,0
+STXD.US,D,20240507,000000,30.32,30.41,30.32,30.41,5823,0
+STXD.US,D,20240508,000000,30.48,30.48,30.3357,30.3887,15325,0
+STXD.US,D,20240509,000000,30.4,30.63,30.4,30.591,1531,0
+STXD.US,D,20240510,000000,30.74,30.77,30.6857,30.7383,12788,0
+STXD.US,D,20240513,000000,30.78,30.78,30.6596,30.6596,3595,0
+STXD.US,D,20240514,000000,30.695,30.81,30.629,30.8077,2379,0
+STXD.US,D,20240515,000000,31.03,31.21,30.9701,31.19,5749,0
+STXD.US,D,20240516,000000,31.35,31.35,31.1875,31.1875,2887,0
+STXD.US,D,20240517,000000,31.12,31.18,31.119,31.1658,6931,0
+STXD.US,D,20240520,000000,31.3,31.3,31.1731,31.2085,3485,0
+STXD.US,D,20240521,000000,31.21,31.26,31.19,31.26,3390,0
+STXD.US,D,20240522,000000,31.36,31.36,31.15,31.1883,6527,0
+STXD.US,D,20240523,000000,31.3,31.3,30.8301,30.86,4771,0
+STXD.US,D,20240524,000000,30.9,30.91,30.8559,30.8559,5215,0
+STXD.US,D,20240528,000000,30.675,30.685,30.54,30.66,6006,0
+STXD.US,D,20240529,000000,30.41,30.4446,30.35,30.35,6348,0
+STXD.US,D,20240530,000000,30.385,30.4,30.3355,30.3409,9615,0
+STXD.US,D,20240531,000000,30.3,30.68,30.28,30.68,4060,0
+STXD.US,D,20240603,000000,30.68,30.7,30.39,30.59,6440,0
+STXD.US,D,20240604,000000,30.5706,30.7,30.56,30.6565,2071,0
+STXD.US,D,20240605,000000,30.82,30.94,30.6599,30.94,10006,0
+STXD.US,D,20240606,000000,30.89,30.94,30.88,30.94,2402,0
+STXD.US,D,20240607,000000,30.9801,31.0394,30.9,30.9,6623,0
+STXD.US,D,20240610,000000,30.9,30.9996,30.9,30.9996,934,0
+STXD.US,D,20240611,000000,30.9941,31.13,30.9941,31.13,2134,0
+STXD.US,D,20240612,000000,31.46,31.46,31.33,31.33,2465,0
+STXD.US,D,20240613,000000,31.49,31.59,31.35,31.56,6929,0
+STXD.US,D,20240614,000000,31.47,31.47,31.28,31.4,4225,0
+STXD.US,D,20240617,000000,31.4,31.75,31.4,31.75,2112,0
+STXD.US,D,20240618,000000,31.89,31.91,31.8,31.8773,1974,0
+STXD.US,D,20240620,000000,31.77,31.79,31.73,31.75,7052,0
+STXD.US,D,20240621,000000,31.74,31.74,31.7128,31.7128,989,0
+STXD.US,D,20240624,000000,31.85,31.92,31.7319,31.77,4588,0
+STXD.US,D,20240625,000000,31.69,31.7,31.4801,31.5977,8699,0
+STXD.US,D,20240626,000000,31.45,31.62,31.45,31.54,3418,0
+STXD.US,D,20240627,000000,31.43,31.44,31.3257,31.44,3608,0
+STXD.US,D,20240628,000000,31.5,31.5,31.2701,31.4059,2726,0
+STXD.US,D,20240701,000000,31.2711,31.33,31.26,31.32,3341,0
+STXD.US,D,20240702,000000,31.24,31.47,31.24,31.47,3012,0
+STXD.US,D,20240703,000000,31.49,31.53,31.4499,31.5287,1742,0
+STXD.US,D,20240705,000000,31.51,31.69,31.5,31.69,9407,0
+STXD.US,D,20240708,000000,31.86,31.86,31.66,31.7179,7585,0
+STXD.US,D,20240709,000000,31.69,31.69,31.6,31.6594,5191,0
+STXD.US,D,20240710,000000,31.72,31.99,31.7029,31.98,8087,0
+STXD.US,D,20240711,000000,31.96,32.04,31.94,32.01,7367,0
+STXD.US,D,20240712,000000,32.2603,32.3,32.21,32.2125,4191,0
+STXD.US,D,20240715,000000,32.32,32.43,32.29,32.3,5821,0
+STXD.US,D,20240716,000000,32.52,32.71,32.52,32.71,2972,0
+STXD.US,D,20240717,000000,32.44,32.53,32.44,32.45,18916,0
+STXD.US,D,20240718,000000,32.17,32.17,32.0734,32.0734,442,0
+STXD.US,D,20240719,000000,31.99,31.99,31.8624,31.8624,1176,0
+STXD.US,D,20240722,000000,32.13,32.22,32.02,32.193,11481,0
+STXD.US,D,20240723,000000,32.16,32.22,32.132,32.132,3376,0
+STXD.US,D,20240724,000000,31.97,31.97,31.67,31.67,3253,0
+STXD.US,D,20240725,000000,31.64,31.96,31.56,31.56,7432,0
+STXD.US,D,20240726,000000,31.86,32.08,31.86,31.918,6992,0
+STXD.US,D,20240729,000000,31.93,32.06,31.9,31.98,2613,0
+STXD.US,D,20240730,000000,32.08,32.08,31.834,31.92,3189,0
+STXD.US,D,20240731,000000,32.095,32.35,32.095,32.28,5604,0
+STXD.US,D,20240801,000000,32.36,32.36,31.95,32.06,4869,0
+STXD.US,D,20240802,000000,31.84,31.84,31.47,31.7586,7427,0
+STXD.US,D,20240805,000000,30.62,31.27,30.62,30.89,18565,0
+STXD.US,D,20240806,000000,31.03,31.555,31.03,31.19,19318,0
+STXD.US,D,20240807,000000,31.41,31.44,30.89,30.9,4650,0
+STXD.US,D,20240808,000000,31.27,31.62,31.27,31.6,10413,0
+STXD.US,D,20240809,000000,31.6,31.86,31.58,31.7667,8154,0
+STXD.US,D,20240812,000000,31.8,31.8906,31.635,31.8906,4917,0
+STXD.US,D,20240813,000000,31.9,32.18,31.9,32.18,10981,0
+STXD.US,D,20240814,000000,32.31,32.37,32.2699,32.35,6395,0
+STXD.US,D,20240815,000000,32.63,32.72,32.5549,32.6796,7018,0
+STXD.US,D,20240816,000000,32.75,32.75,32.7031,32.7181,1983,0
+STXD.US,D,20240819,000000,32.74,32.88,32.67,32.88,5164,0
+STXD.US,D,20240820,000000,32.85,32.935,32.85,32.9227,2464,0
+STXD.US,D,20240821,000000,33.03,33.1,33.03,33.1,2861,0
+STXD.US,D,20240822,000000,33.0604,33.0604,32.8699,32.8777,4196,0
+STXD.US,D,20240823,000000,33.03,33.19,33.03,33.19,3239,0
+STXD.US,D,20240826,000000,33.24,33.24,33.0699,33.12,12805,0
+STXD.US,D,20240827,000000,33.13,33.1894,33.13,33.1894,3906,0
+STXD.US,D,20240828,000000,33.2,33.2499,32.9099,33.0876,5518,0
+STXD.US,D,20240829,000000,33.2,33.4,33.133,33.15,9046,0
+STXD.US,D,20240830,000000,33.28,33.4395,33.1899,33.4395,2273,0
+STXD.US,D,20240903,000000,33.33,33.36,32.88,32.9378,14746,0
+STXD.US,D,20240904,000000,32.9,33.0439,32.9,33.0439,709,0
+STXD.US,D,20240905,000000,32.95,32.95,32.65,32.7679,4564,0
+STXD.US,D,20240906,000000,32.4101,32.47,32.4,32.4155,4964,0
+STXD.US,D,20240909,000000,32.65,32.78,32.6081,32.7507,8079,0
+STXD.US,D,20240910,000000,32.86,32.983,32.86,32.983,1244,0
+STXD.US,D,20240911,000000,32.78,33.14,32.5,33.13,1419,0
+STXD.US,D,20240912,000000,33.13,33.2996,33.04,33.2921,3729,0
+STXD.US,D,20240913,000000,33.5,33.545,33.47,33.53,6522,0
+STXD.US,D,20240916,000000,33.6,33.62,33.56,33.62,8369,0
+STXD.US,D,20240917,000000,33.62,33.62,33.45,33.5065,1859,0
+STXD.US,D,20240918,000000,33.51,33.6096,33.39,33.3947,10379,0
+STXD.US,D,20240919,000000,33.81,33.86,33.68,33.7617,3132,0
+STXD.US,D,20240920,000000,33.69,33.69,33.6499,33.6871,2746,0
+STXD.US,D,20240923,000000,33.75,33.7911,33.68,33.7911,4915,0
+STXD.US,D,20240924,000000,33.741,33.7658,33.71,33.7465,5250,0
+STXD.US,D,20240925,000000,33.81,33.81,33.61,33.618,2132,0
+STXD.US,D,20240926,000000,33.825,33.86,33.8,33.8476,7359,0
+STXD.US,D,20240927,000000,33.78,33.8016,33.62,33.6683,3673,0
+STXD.US,D,20240930,000000,33.65,33.7643,33.57,33.7643,6575,0
+STXD.US,D,20241001,000000,33.7,33.7,33.45,33.5403,3809,0
+STXD.US,D,20241002,000000,33.44,33.57,33.44,33.5499,2416,0
+STXD.US,D,20241003,000000,33.44,33.44,33.3109,33.3573,1988,0
+STXD.US,D,20241004,000000,33.325,33.4706,33.325,33.4706,2587,0
+STXD.US,D,20241007,000000,33.3,33.3,33.19,33.1973,3833,0
+STXD.US,D,20241008,000000,33.26,33.55,33.26,33.5253,18590,0
+STXD.US,D,20241009,000000,33.62,33.8647,33.62,33.8647,3644,0
+STXD.US,D,20241010,000000,33.71,33.76,33.6231,33.7184,5761,0
+STXD.US,D,20241011,000000,33.74,33.9293,33.74,33.9293,4202,0
+STXD.US,D,20241014,000000,33.95,34.2184,33.95,34.2184,8248,0
+STXD.US,D,20241015,000000,34.17,34.17,33.8999,33.9092,8264,0
+STXD.US,D,20241016,000000,33.88,34.0141,33.88,34.0141,2333,0
+STXD.US,D,20241017,000000,34.045,34.045,33.98,33.9852,2191,0
+STXD.US,D,20241018,000000,33.9996,34.1,33.9996,34.1,30334,0
+STXD.US,D,20241021,000000,34.03,34.05,33.78,33.87,7484,0
+STXD.US,D,20241022,000000,33.66,33.7401,33.6501,33.74,7628,0
+STXD.US,D,20241023,000000,33.655,33.6628,33.4,33.4,3474,0
+STXD.US,D,20241024,000000,33.53,33.5397,33.33,33.44,2903,0
+STXD.US,D,20241025,000000,33.575,33.6127,33.2863,33.2863,6078,0
+STXD.US,D,20241028,000000,33.48,33.48,33.4099,33.42,2727,0
+STXD.US,D,20241029,000000,33.4,33.4899,33.35,33.4065,5276,0
+STXD.US,D,20241030,000000,33.21,33.39,33.21,33.2811,3844,0
+STXD.US,D,20241031,000000,33.03,33.04,32.82,32.82,8114,0
+STXD.US,D,20241101,000000,32.97,32.99,32.79,32.79,37673,0
+STXD.US,D,20241104,000000,32.86,32.93,32.74,32.7772,15558,0
+STXD.US,D,20241105,000000,32.86,33.08,32.8599,33.04,4507,0
+STXD.US,D,20241106,000000,33.66,33.66,33.44,33.5776,14698,0
+STXD.US,D,20241107,000000,33.71,33.84,33.69,33.8,5486,0
+STXD.US,D,20241108,000000,33.89,34.19,33.89,34.0782,9552,0
+STXD.US,D,20241111,000000,34.0436,34.08,33.9,33.9054,9053,0
+STXD.US,D,20241112,000000,33.86,33.9,33.6688,33.6688,4833,0
+STXD.US,D,20241113,000000,33.6499,33.72,33.62,33.6303,8584,0
+STXD.US,D,20241114,000000,33.6284,33.63,33.335,33.335,11033,0
+STXD.US,D,20241115,000000,33.16,33.18,32.91,32.91,4044,0
+STXD.US,D,20241118,000000,33.07,33.08,32.85,33.04,11840,0
+STXD.US,D,20241119,000000,32.73,32.9602,32.7247,32.8885,9413,0
+STXD.US,D,20241120,000000,32.715,32.9494,32.69,32.9494,6955,0
+STXD.US,D,20241121,000000,33.01,33.33,33.01,33.3,4048,0
+STXD.US,D,20241122,000000,33.48,33.5051,33.34,33.5051,2723,0
+STXD.US,D,20241125,000000,33.77,33.79,33.6601,33.7744,7041,0
+STXD.US,D,20241126,000000,33.7413,33.9,33.695,33.9,3686,0
+STXD.US,D,20241127,000000,33.87,33.9,33.85,33.9,44858,0
+STXD.US,D,20241129,000000,34.03,34.04,33.9,33.9931,853,0
+STXD.US,D,20241202,000000,33.91,33.9908,33.88,33.9908,6363,0
+STXD.US,D,20241203,000000,33.8814,33.97,33.8814,33.96,4965,0
+STXD.US,D,20241204,000000,33.93,34,33.88,34,22943,0
+STXD.US,D,20241205,000000,33.85,33.89,33.72,33.729,4689,0
+STXD.US,D,20241206,000000,33.83,33.83,33.76,33.76,3029,0
+STXD.US,D,20241209,000000,33.76,33.76,33.7,33.74,33306,0
+STXD.US,D,20241210,000000,33.485,33.68,33.485,33.4851,4610,0
+STXD.US,D,20241211,000000,33.6065,33.63,33.5248,33.5248,5206,0
+STXD.US,D,20241212,000000,33.49,33.5,33.37,33.38,17903,0
+STXD.US,D,20241213,000000,33.64,33.755,33.62,33.7239,5125,0
+STXD.US,D,20241216,000000,33.81,33.95,33.76,33.84,4269,0
+STXD.US,D,20241217,000000,33.73,33.73,33.53,33.6277,2502,0
+STXD.US,D,20241218,000000,33.54,33.6396,32.79,32.79,6901,0
+STXD.US,D,20241219,000000,32.8098,32.9,32.5793,32.5793,2841,0
+STXD.US,D,20241220,000000,32.78,33.11,32.78,33.1,4893,0
+STXD.US,D,20241223,000000,32.95,33.14,32.81,33.14,17766,0
+STXD.US,D,20241224,000000,33.11,33.4,33.11,33.3999,2107,0
+STXD.US,D,20241226,000000,33.43,33.54,33.43,33.53,4383,0
+STXD.US,D,20241227,000000,33.38,33.38,33.14,33.19,4273,0
+STXD.US,D,20241230,000000,32.85,32.85,32.5798,32.7615,3723,0
+STXD.US,D,20241231,000000,32.83,32.83,32.63,32.673,4959,0
+STXD.US,D,20250102,000000,32.95,32.96,32.41,32.52,11172,0
+STXD.US,D,20250103,000000,32.67,32.788,32.6099,32.7303,2682,0
+STXD.US,D,20250106,000000,32.93,32.97,32.65,32.69,6941,0
+STXD.US,D,20250107,000000,32.72,32.72,32.47,32.65,12365,0
+STXD.US,D,20250108,000000,32.53,32.6926,32.4801,32.6926,4481,0
+STXD.US,D,20250110,000000,32.47,32.5,32.19,32.2247,7281,0
+STXD.US,D,20250113,000000,32.15,32.4237,32.15,32.4237,6171,0
+STXD.US,D,20250114,000000,32.4758,32.53,32.28,32.4789,8038,0
+STXD.US,D,20250115,000000,32.915,32.92,32.786,32.8273,32503,0
+STXD.US,D,20250116,000000,32.8738,33.04,32.8738,32.9812,23251,0
+STXD.US,D,20250117,000000,33.12,33.22,33.11,33.1114,3153,0
+STXD.US,D,20250121,000000,33.31,33.49,33.27,33.36,24717,0
+STXD.US,D,20250122,000000,33.59,33.68,33.579,33.579,8279,0
+STXD.US,D,20250123,000000,33.54,33.8,33.51,33.8,4458,0
+STXD.US,D,20250124,000000,33.82,33.86,33.76,33.85,4581,0
+STXD.US,D,20250127,000000,33.55,33.72,33.45,33.72,2430,0
+STXD.US,D,20250128,000000,33.63,33.72,33.57,33.6334,14854,0
+STXD.US,D,20250129,000000,33.62,33.62,33.42,33.5,3391,0
+STXD.US,D,20250130,000000,33.69,33.91,33.64,33.8347,15175,0
+STXD.US,D,20250131,000000,33.89,33.99,33.7208,33.7208,4672,0
+STXD.US,D,20250203,000000,33.35,33.705,33.26,33.6047,4155,0
+STXD.US,D,20250204,000000,33.47,33.65,33.44,33.6225,1461,0
+STXD.US,D,20250205,000000,33.71,33.8953,33.64,33.8953,3490,0
+STXD.US,D,20250206,000000,33.91,33.95,33.91,33.9311,857,0
+STXD.US,D,20250207,000000,33.9739,33.99,33.6636,33.6636,2468,0
+STXD.US,D,20250210,000000,33.76,33.8769,33.76,33.8769,863,0
+STXD.US,D,20250211,000000,33.855,33.9682,33.76,33.9448,1503,0
+STXD.US,D,20250212,000000,33.68,33.82,33.62,33.65,10245,0
+STXD.US,D,20250213,000000,33.76,34.03,33.76,34.0022,5537,0
+STXD.US,D,20250214,000000,33.97,33.97,33.78,33.7803,10432,0
+STXD.US,D,20250218,000000,33.7099,33.8277,33.695,33.8277,6573,0
+STXD.US,D,20250219,000000,33.8247,34.05,33.79,34.0456,33501,0
+STXD.US,D,20250220,000000,34,34.02,33.89,34.02,8111,0
+STXD.US,D,20250221,000000,33.9,33.9,33.6597,33.6597,6481,0
+STXD.US,D,20250224,000000,33.652,33.84,33.652,33.71,16950,0
+STXD.US,D,20250225,000000,33.77,33.84,33.66,33.8093,23509,0
+STXD.US,D,20250226,000000,33.94,33.96,33.69,33.7266,4888,0
+STXD.US,D,20250227,000000,33.95,33.95,33.5,33.55,18927,0
+STXD.US,D,20250228,000000,33.595,33.93,33.47,33.93,3728,0
+STXD.US,D,20250303,000000,34.05,34.05,33.53,33.6329,4450,0
+STXD.US,D,20250304,000000,33.56,33.62,33.24,33.2404,18897,0
+STXD.US,D,20250305,000000,33.28,33.69,33.2,33.62,16791,0
+STXD.US,D,20250306,000000,33.41,33.41,33.18,33.2352,1556,0
+STXD.US,D,20250307,000000,33.21,33.473,33.01,33.473,12197,0
+STXD.US,D,20250310,000000,33.19,33.21,32.785,32.95,16741,0
+STXD.US,D,20250311,000000,32.7,32.78,32.26,32.39,15002,0
+STXD.US,D,20250312,000000,32.43,32.43,32.06,32.18,6346,0
+STXD.US,D,20250313,000000,32.24,32.24,31.8,31.832,8824,0
+STXD.US,D,20250314,000000,32.095,32.3148,32.095,32.3148,2559,0
+STXD.US,D,20250317,000000,32.47,32.72,32.45,32.6377,3100,0
+STXD.US,D,20250318,000000,32.47,32.49,32.32,32.4207,2410,0
+STXD.US,D,20250319,000000,32.47,32.76,32.47,32.76,27739,0
+STXD.US,D,20250320,000000,32.54,32.71,32.5018,32.5594,20829,0
+STXD.US,D,20250321,000000,32.26,32.46,32.235,32.46,6460,0
+STXD.US,D,20250324,000000,32.795,32.87,32.71,32.859,6016,0
+STXD.US,D,20250325,000000,32.8,32.8585,32.59,32.7038,2700,0
+STXD.US,D,20250326,000000,32.64,32.6468,32.53,32.592,3201,0
+STXD.US,D,20250327,000000,32.71,32.71,32.53,32.6196,6448,0
+STXD.US,D,20250328,000000,32.42,32.42,32.0799,32.089,2314,0
+STXD.US,D,20250331,000000,31.94,32.43,31.92,32.3942,6547,0
+STXD.US,D,20250401,000000,32.25,32.355,32.0509,32.2787,9062,0
+STXD.US,D,20250402,000000,32.21,32.54,32.2099,32.53,2217,0
+STXD.US,D,20250403,000000,31.73,32.11,31.4256,31.4256,9174,0
+STXD.US,D,20250404,000000,30.685,30.78,29.709,29.709,46742,0
+STXD.US,D,20250407,000000,28.54,29.8032,28.455,29.37,10168,0
+STXD.US,D,20250408,000000,30.3,30.36,28.64,28.971,14765,0
+STXD.US,D,20250409,000000,28.9601,31.24,28.7301,31.19,8387,0
+STXD.US,D,20250410,000000,30.55,30.73,29.57,30.34,16178,0
+STXD.US,D,20250411,000000,30.2,30.896,30.2,30.896,3616,0
+STXD.US,D,20250414,000000,31.26,31.3699,31,31.3699,3610,0
+STXD.US,D,20250415,000000,31.34,31.34,31.07,31.07,7668,0
+STXD.US,D,20250416,000000,30.98,30.98,30.5,30.5718,4819,0
+STXD.US,D,20250417,000000,30.6033,30.899,30.5999,30.6666,6652,0
+STXD.US,D,20250421,000000,30.37,30.4,29.6732,29.85,24715,0
+STXD.US,D,20250422,000000,30.21,30.65,30.21,30.6315,18906,0
+STXD.US,D,20250423,000000,31.47,31.47,30.85,30.9787,4749,0
+STXD.US,D,20250424,000000,30.92,31.476,30.91,31.476,8303,0
+STXD.US,D,20250425,000000,31.45,31.57,31.299,31.51,16276,0
+STXD.US,D,20250428,000000,31.69,31.69,31.42,31.64,4608,0
+STXD.US,D,20250429,000000,31.66,31.84,31.66,31.8153,1601,0
+STXD.US,D,20250430,000000,31.29,32.0259,31.29,32.0259,2635,0
+STXD.US,D,20250501,000000,32,32.2,31.93,32.2,24267,0
+STXD.US,D,20250502,000000,32.46,32.4846,32.42,32.4846,1910,0
+STXD.US,D,20250505,000000,32.33,32.567,32.2913,32.4122,4898,0
+STXD.US,D,20250506,000000,32.15,32.18,32.09,32.0981,3508,0
+STXD.US,D,20250507,000000,32.175,32.3794,32.175,32.2833,2639,0
+STXD.US,D,20250508,000000,32.6396,32.74,32.37,32.4248,5471,0
+STXD.US,D,20250509,000000,32.53,32.53,32.3376,32.35,5636,0
+STXD.US,D,20250512,000000,33.06,33.21,32.98,33.2049,7512,0
+STXD.US,D,20250513,000000,33.18,33.29,33.15,33.1891,12062,0
+STXD.US,D,20250514,000000,33.1,33.12,32.92,32.9677,11980,0
+STXD.US,D,20250515,000000,32.92,33.29,32.92,33.29,4722,0
+STXD.US,D,20250516,000000,33.25,33.5178,33.22,33.5178,1687,0
+STXD.US,D,20250519,000000,33.68,33.7,33.5916,33.6357,3339,0
+STXD.US,D,20250520,000000,33.6,33.6,33.48,33.5702,3971,0
+STXD.US,D,20250521,000000,33.47,33.5,32.91,32.91,9896,0
+STXD.US,D,20250522,000000,32.83,33.01,32.8,32.8763,4810,0
+STXD.US,D,20250523,000000,32.6339,32.82,32.62,32.76,7924,0
+STXD.US,D,20250527,000000,33.07,33.42,33.07,33.42,5135,0
+STXD.US,D,20250528,000000,33.41,33.41,33.2296,33.2296,3142,0
+STXD.US,D,20250529,000000,33.37,33.41,33.27,33.3604,7389,0
+STXD.US,D,20250530,000000,33.305,33.5183,33.305,33.5183,962,0
+STXD.US,D,20250602,000000,33.373,33.57,33.24,33.5636,4778,0
+STXD.US,D,20250603,000000,33.59,33.837,33.55,33.837,2470,0
+STXD.US,D,20250604,000000,33.9,34,33.8902,33.8902,3017,0
+STXD.US,D,20250605,000000,33.78,33.88,33.7745,33.7745,1342,0
+STXD.US,D,20250606,000000,33.89,33.98,33.88,33.9532,14413,0
+STXD.US,D,20250609,000000,33.84,34.0095,33.83,33.84,5517,0
+STXD.US,D,20250610,000000,34.06,34.094,33.92,34.0785,1537,0
+STXD.US,D,20250611,000000,34.07,34.1109,34.07,34.1109,802,0
+STXD.US,D,20250612,000000,34.15,34.3398,34.06,34.3398,6083,0
+STXD.US,D,20250613,000000,34.05,34.1625,33.8924,33.8924,1578,0
+STXD.US,D,20250616,000000,34.17,34.19,34.05,34.06,2331,0
+STXD.US,D,20250617,000000,33.89,33.97,33.7935,33.7935,1143,0
+STXD.US,D,20250618,000000,33.81,33.8801,33.704,33.704,1411,0
+STXD.US,D,20250620,000000,33.7045,33.7099,33.59,33.59,1420,0
+STXD.US,D,20250623,000000,33.7645,33.9861,33.65,33.9861,2692,0
+STXD.US,D,20250624,000000,34.2584,34.45,33.99,33.99,2166,0
+STXD.US,D,20250625,000000,34.4184,34.4184,34.295,34.2982,999,0
+STXD.US,D,20250626,000000,34.45,34.5182,34.45,34.5182,1438,0
+STXD.US,D,20250627,000000,34.46,34.61,34.41,34.4685,1503,0
+STXD.US,D,20250630,000000,34.66,34.7404,34.58,34.7404,7183,0
+STXD.US,D,20250701,000000,34.7684,34.93,34.69,34.9052,3474,0
+STXD.US,D,20250702,000000,34.88,35.0199,34.81,35.0127,22872,0
+STXD.US,D,20250703,000000,35.155,35.29,35.155,35.2636,8109,0
+STXD.US,D,20250707,000000,35.09,35.14,34.86,35.0046,10936,0
+STXD.US,D,20250708,000000,34.9759,34.98,34.9069,34.9069,2962,0
+STXD.US,D,20250709,000000,35.089,35.089,34.88,35.0841,3550,0
+STXD.US,D,20250710,000000,35.23,35.29,35.1842,35.1842,3364,0
+STXD.US,D,20250711,000000,34.9725,35.04,34.95,34.9923,4015,0
+STXD.US,D,20250714,000000,34.91,35.09,34.91,35.0491,8063,0
+STXD.US,D,20250715,000000,35.0235,35.06,34.7491,34.7491,3362,0
+STXD.US,D,20250716,000000,34.7,34.8867,34.65,34.8867,14396,0
+STXD.US,D,20250717,000000,35.05,35.16,35.04,35.1286,3163,0
+STXD.US,D,20250718,000000,35.0888,35.0888,35.0451,35.0451,551,0
+STXD.US,D,20250721,000000,35.21,35.21,35.0083,35.0083,3063,0
+STXD.US,D,20250722,000000,35.0986,35.1545,34.98,35.1545,2089,0
+STXD.US,D,20250723,000000,35.245,35.4495,35.245,35.4495,8513,0
+STXD.US,D,20250724,000000,35.57,35.59,35.53,35.5332,3125,0
+STXD.US,D,20250725,000000,35.54,35.72,35.54,35.7124,2534,0
+STXD.US,D,20250728,000000,35.7,35.727,35.58,35.67,3910,0
+STXD.US,D,20250729,000000,35.51,35.59,35.51,35.52,2707,0
+STXD.US,D,20250730,000000,35.55,35.55,35.34,35.4045,2764,0
+STXD.US,D,20250731,000000,35.49,35.49,35.11,35.11,5441,0
+STXD.US,D,20250801,000000,34.7858,34.82,34.7858,34.809,724,0
+STXD.US,D,20250804,000000,35.052,35.293,35.01,35.293,5458,0
+STXD.US,D,20250805,000000,35.14,35.24,35.1266,35.1266,2051,0
+STXD.US,D,20250806,000000,35.0775,35.1647,35.0775,35.1647,1781,0
+STXD.US,D,20250807,000000,34.979,34.979,34.83,34.8808,3753,0
+STXD.US,D,20250808,000000,35,35.1,34.96,35.0301,19762,0
+STXD.US,D,20250811,000000,35.0415,35.1,34.9611,34.9611,8159,0
+STXD.US,D,20250812,000000,35.27,35.3954,35.14,35.3954,4051,0
+STXD.US,D,20250813,000000,35.5965,35.66,35.47,35.6147,20610,0
+STXD.US,D,20250814,000000,35.4703,35.67,35.4703,35.6675,4947,0
+STXD.US,D,20250815,000000,35.6135,36.63,35.5485,35.5485,2486,0
+STXD.US,D,20250818,000000,35.54,35.5685,35.53,35.5631,1894,0
+STXD.US,D,20250819,000000,35.56,35.57,35.5,35.5314,1026,0
+STXD.US,D,20250820,000000,35.539,35.66,35.44,35.6103,9236,0
+STXD.US,D,20250821,000000,35.5375,35.55,35.44,35.4516,4171,0
+STXD.US,D,20250822,000000,35.66,36.03,35.59,35.8755,7540,0
+STXD.US,D,20250825,000000,35.8724,35.8724,35.6193,35.6193,4457,0
+STXD.US,D,20250826,000000,35.6375,35.7864,35.6375,35.7864,717,0
+STXD.US,D,20250827,000000,35.8325,35.88,35.79,35.8547,3120,0
+STXD.US,D,20250828,000000,35.86,35.91,35.855,35.8951,4760,0
+STXD.US,D,20250829,000000,35.6885,35.7146,35.68,35.7146,1362,0
+STXD.US,D,20250902,000000,35.37,35.5348,35.36,35.5348,3623,0
+STXD.US,D,20250903,000000,35.38,35.4894,35.33,35.4894,2920,0
+STXD.US,D,20250904,000000,35.5025,35.78,35.5025,35.78,4333,0
+STXD.US,D,20250905,000000,35.78,35.8137,35.77,35.8137,1164,0
+STXD.US,D,20250908,000000,35.84,35.9366,35.84,35.9366,1324,0
+STXD.US,D,20250909,000000,35.858,35.955,35.858,35.955,54112,0
+STXD.US,D,20250910,000000,36.37,36.41,36.34,36.41,1103,0
+STXD.US,D,20250911,000000,36.54,36.7972,36.51,36.7909,3310,0
+STXD.US,D,20250912,000000,36.5494,36.68,36.5494,36.571,2251,0
+STXD.US,D,20250915,000000,36.534,36.67,36.49,36.49,4885,0
+STXD.US,D,20250916,000000,36.56,36.575,36.43,36.5228,3296,0
+STXD.US,D,20250917,000000,36.59,36.7,36.525,36.7,10057,0
+STXD.US,D,20250918,000000,36.66,36.8164,36.53,36.53,24914,0
+STXD.US,D,20250919,000000,36.58,36.7099,36.58,36.7099,2265,0
+STXD.US,D,20250922,000000,36.7003,36.85,36.7003,36.83,2792,0
+STXD.US,D,20250923,000000,36.69,36.69,36.57,36.6155,1046,0
+STXD.US,D,20250924,000000,36.475,36.4923,36.46,36.4923,3512,0
+STXD.US,D,20250925,000000,36.25,36.3,36.07,36.18,7115,0
+STXD.US,D,20250926,000000,36.37,36.3756,36.2175,36.3516,2364,0
+STXD.US,D,20250929,000000,36.26,36.33,36.2,36.2693,2244,0
+STXD.US,D,20250930,000000,36.374,36.5275,36.2443,36.5275,7792,0
+STXD.US,D,20251001,000000,36.56,36.8293,36.56,36.8293,4683,0
+STXD.US,D,20251002,000000,36.8401,36.86,36.8032,36.8032,1711,0
+STXD.US,D,20251003,000000,36.95,37.1012,36.946,36.946,1502,0
+STXD.US,D,20251006,000000,37.025,37.039,36.93,36.9813,16370,0
+STXD.US,D,20251007,000000,36.93,37,36.71,36.7927,1277,0
+STXD.US,D,20251008,000000,36.85,36.9499,36.78,36.908,1772,0
+STXD.US,D,20251009,000000,36.8489,36.94,36.76,36.7671,3201,0
+STXD.US,D,20251010,000000,36.9,36.9,36.0316,36.0316,2241,0
+STXD.US,D,20251013,000000,36.57,36.57,36.39,36.5614,1715,0
+STXD.US,D,20251014,000000,36.3,36.8,36.28,36.6288,9886,0
+STXD.US,D,20251015,000000,37.01,37.09,36.7499,36.7726,2492,0
+STXD.US,D,20251016,000000,36.78,36.88,36.425,36.57,3718,0
+STXD.US,D,20251017,000000,36.39,36.45,36.29,36.45,3425,0
+STXD.US,D,20251020,000000,36.68,36.79,36.58,36.58,3388,0
+STXD.US,D,20251021,000000,36.82,36.93,36.77,36.77,33960,0
+STXD.US,D,20251022,000000,36.75,36.75,36.51,36.6,8479,0
+STXD.US,D,20251023,000000,36.73,36.8668,36.67,36.804,8744,0
+STXD.US,D,20251024,000000,37.08,37.11,37.0237,37.0237,4842,0
+STXD.US,D,20251027,000000,37.1,37.2401,37.1,37.2401,2633,0
+STXD.US,D,20251028,000000,37.24,37.27,37.1218,37.1218,1943,0
+STXD.US,D,20251029,000000,37.083,37.083,36.74,36.8165,1277,0
+STXD.US,D,20251030,000000,36.84,37.0249,36.7523,36.7523,4048,0
+STXD.US,D,20251031,000000,36.71,36.71,36.6,36.6944,4976,0
+STXD.US,D,20251103,000000,36.58,36.63,36.31,36.502,2207,0
+STXD.US,D,20251104,000000,36.291,36.5,36.291,36.3689,5026,0
+STXD.US,D,20251105,000000,36.47,36.69,36.43,36.603,2919,0
+STXD.US,D,20251106,000000,36.31,36.49,36.31,36.3896,5652,0
+STXD.US,D,20251107,000000,36.0744,36.3951,36.07,36.3951,3300,0
+STXD.US,D,20251110,000000,36.666,36.6905,36.666,36.6905,714,0
+STXD.US,D,20251111,000000,36.68,36.92,36.68,36.8898,1100,0
+STXD.US,D,20251112,000000,37.05,37.1735,37.03,37.1326,5983,0
+STXD.US,D,20251113,000000,36.87,36.87,36.6,36.63,5952,0
+STXD.US,D,20251114,000000,36.3,36.63,36.3,36.4387,3664,0
+STXD.US,D,20251117,000000,36.38,36.48,36.0894,36.0894,21396,0
+STXD.US,D,20251118,000000,35.98,36.0774,35.79,35.9773,4641,0
+STXD.US,D,20251119,000000,35.98,36.1433,35.96,36.1433,4286,0
+STXD.US,D,20251120,000000,36.54,36.59,35.6796,35.6796,3347,0
+STXD.US,D,20251121,000000,35.771,36.22,35.75,36.0446,3514,0
+STXD.US,D,20251124,000000,36.2,36.3842,36.18,36.2888,2103,0
+STXD.US,D,20251125,000000,36.46,36.859,36.3,36.859,2084,0
+STXD.US,D,20251126,000000,37.01,37.25,36.91,37.151,1713,0
+STXD.US,D,20251128,000000,37.25,37.2698,37.25,37.2698,589,0
+STXD.US,D,20251201,000000,37.06,37.09,36.75,36.75,4789,0
+STXD.US,D,20251202,000000,36.9,36.95,36.82,36.8713,6076,0
+STXD.US,D,20251203,000000,36.9,37.189,36.84,37.189,1465,0
+STXD.US,D,20251204,000000,37.1,37.21,37.06,37.094,3247,0
+STXD.US,D,20251205,000000,37.1432,37.22,37.1432,37.1675,1279,0
+STXD.US,D,20251208,000000,37.17,37.24,37.0038,37.0038,2993,0
+STXD.US,D,20251209,000000,37.12,37.1495,36.881,36.881,2805,0
+STXD.US,D,20251210,000000,36.92,37.3015,36.92,37.3015,2449,0
+STXD.US,D,20251211,000000,37.2774,37.53,37.2774,37.4941,5041,0
+STXD.US,D,20251212,000000,37.07,37.21,37.07,37.1161,6109,0
+STXD.US,D,20251215,000000,37.1781,37.1781,37.08,37.1385,1586,0
+STXD.US,D,20251216,000000,37,37,36.7777,36.9375,1899,0
+STXD.US,D,20251217,000000,36.8504,36.8504,36.56,36.5832,5087,0
+STXD.US,D,20251218,000000,36.85,36.85,36.7287,36.7287,1749,0
+STXD.US,D,20251219,000000,36.921,37,36.921,37,1427,0
+STXD.US,D,20251222,000000,37.1,37.2511,37.06,37.2511,2016,0
+STXD.US,D,20251223,000000,37.28,37.32,37.24,37.3118,4573,0
+STXD.US,D,20251226,000000,37.45,37.5167,37.45,37.5167,612,0
+STXD.US,D,20251229,000000,37.43,37.52,37.3301,37.3817,2684,0
+STXD.US,D,20251230,000000,37.33,37.37,37.3283,37.3283,1109,0
+STXD.US,D,20251231,000000,37.23,37.24,37.0556,37.0556,3667,0
+STXD.US,D,20260102,000000,37.06,37.27,37.0335,37.2035,222039,0
+STXD.US,D,20260105,000000,37.515,37.655,37.5062,37.5663,6007,0
+STXD.US,D,20260106,000000,37.62,38.1299,37.584,38.0911,4086,0
+STXD.US,D,20260107,000000,37.95,38.12,37.755,37.7783,6883,0
+STXD.US,D,20260108,000000,37.9356,37.97,37.83,37.861,6312,0
+STXD.US,D,20260109,000000,38.03,38.24,37.97,38.198,9229,0
+STXD.US,D,20260112,000000,38.13,38.3039,38.13,38.3039,4070,0
+STXD.US,D,20260113,000000,38.03,38.05,37.9899,38.0174,2052,0
+STXD.US,D,20260114,000000,37.76,37.9387,37.725,37.9387,4274,0
+STXD.US,D,20260115,000000,38.15,38.2301,38.1147,38.1147,3554,0
+STXD.US,D,20260116,000000,38.26,38.2854,38.18,38.2398,3232,0
+STXD.US,D,20260120,000000,37.78,38.2,37.53,37.71,17335,0
+STXD.US,D,20260121,000000,37.66,38.03,37.642,37.9094,16717,0
+STXD.US,D,20260122,000000,38.16,38.21,37.9454,37.9454,3792,0
+STXD.US,D,20260123,000000,37.69,37.82,37.51,37.7412,7939,0
+STXD.US,D,20260126,000000,37.86,38.01,37.8,37.9297,8114,0
+STXD.US,D,20260127,000000,37.81,38,37.81,37.8675,3452,0
+STXD.US,D,20260128,000000,37.8,37.8,37.66,37.7542,2608,0
+STXD.US,D,20260129,000000,37.5,37.7681,37.421,37.7681,4420,0
+STXD.US,D,20260130,000000,39,39,37.41,37.5491,3295,0
+STXD.US,D,20260202,000000,37.77,37.8873,37.62,37.8714,7515,0
+STXD.US,D,20260203,000000,37.92,37.97,37.39,37.5262,4995,0
+STXD.US,D,20260204,000000,37.5749,37.71,37.52,37.6271,2011,0
+STXD.US,D,20260205,000000,37.25,37.28,37.1,37.1445,6879,0
+STXD.US,D,20260206,000000,37.85,38.0289,37.85,38.0289,11207,0
+STXD.US,D,20260209,000000,38.05,38.15,37.965,38.0715,9221,0
+STXD.US,D,20260210,000000,38.14,38.1642,37.9428,37.9428,7032,0
+STXD.US,D,20260211,000000,38.08,38.08,37.8,37.9382,1502,0
+STXD.US,D,20260212,000000,38.09,38.09,37.6118,37.6118,2363,0
+STXD.US,D,20260213,000000,37.76,38.05,37.76,37.8245,6046,0
+STXD.US,D,20260217,000000,37.75,37.9,37.7,37.8456,11103,0
+STXD.US,D,20260218,000000,38.088,38.1,37.92,37.92,5373,0
diff --git a/daily/us/nyse etfs/2/sure.us.txt b/daily/us/nyse etfs/2/sure.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2aef9814368e94a812c37e62ff550ab620b033c3
--- /dev/null
+++ b/daily/us/nyse etfs/2/sure.us.txt	
@@ -0,0 +1,3371 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SURE.US,D,20111010,000000,25.41,25.537,25.164,25.343,56448,0
+SURE.US,D,20111011,000000,25.436,25.436,25.436,25.436,109,0
+SURE.US,D,20111012,000000,25.737,25.993,25.737,25.974,7746,0
+SURE.US,D,20111013,000000,26.066,26.066,25.719,26.03,5487,0
+SURE.US,D,20111014,000000,26.339,26.421,26.239,26.421,8438,0
+SURE.US,D,20111017,000000,26.459,26.805,25.62,25.62,4096,0
+SURE.US,D,20111018,000000,21.943,25.693,21.943,25.693,766,0
+SURE.US,D,20111020,000000,26.231,26.231,25.757,25.757,1097,0
+SURE.US,D,20111021,000000,26.322,26.413,26.322,26.413,2658,0
+SURE.US,D,20111024,000000,27.051,27.114,27.051,27.069,2755,0
+SURE.US,D,20111025,000000,28.127,28.127,26.704,26.704,3370,0
+SURE.US,D,20111027,000000,27.59,27.808,27.362,27.808,1941,0
+SURE.US,D,20111028,000000,27.863,28.419,27.863,27.891,439,0
+SURE.US,D,20111031,000000,27.471,27.471,27.28,27.28,1453,0
+SURE.US,D,20111104,000000,27.069,27.069,27.069,27.069,109,0
+SURE.US,D,20111109,000000,26.878,26.878,26.669,26.669,549,0
+SURE.US,D,20111110,000000,26.805,26.805,26.805,26.805,446,0
+SURE.US,D,20111111,000000,27.435,27.471,27.435,27.471,658,0
+SURE.US,D,20111114,000000,27.881,27.881,27.079,27.172,3324,0
+SURE.US,D,20111115,000000,27.041,27.48,27.041,27.48,615,0
+SURE.US,D,20111116,000000,28.319,28.319,27.123,27.362,1773,0
+SURE.US,D,20111117,000000,26.486,26.486,26.486,26.486,219,0
+SURE.US,D,20111118,000000,26.439,26.439,26.413,26.413,328,0
+SURE.US,D,20111121,000000,25.766,25.955,25.766,25.938,2004,0
+SURE.US,D,20111122,000000,25.955,25.955,25.766,25.829,602,0
+SURE.US,D,20111123,000000,25.329,25.362,25.272,25.272,2301,0
+SURE.US,D,20111201,000000,27.188,27.188,26.978,26.978,439,0
+SURE.US,D,20111202,000000,27.18,27.18,27.18,27.18,1196,0
+SURE.US,D,20111205,000000,27.28,27.28,27.28,27.28,328,0
+SURE.US,D,20111206,000000,27.28,27.28,27.28,27.28,164,0
+SURE.US,D,20111208,000000,26.933,26.933,26.933,26.933,328,0
+SURE.US,D,20111209,000000,27.206,27.206,27.206,27.206,328,0
+SURE.US,D,20111213,000000,27.152,27.152,27.152,27.152,109,0
+SURE.US,D,20111215,000000,26.421,26.439,26.386,26.413,572,0
+SURE.US,D,20111219,000000,26.322,26.322,26.322,26.322,219,0
+SURE.US,D,20111220,000000,26.851,26.851,26.851,26.851,109,0
+SURE.US,D,20111221,000000,26.386,26.859,26.129,26.859,5881,0
+SURE.US,D,20111229,000000,27.114,27.425,27.114,27.416,2024,0
+SURE.US,D,20111230,000000,27.353,28.117,27.335,27.388,1264,0
+SURE.US,D,20120103,000000,27.745,27.745,27.737,27.737,219,0
+SURE.US,D,20120104,000000,27.444,27.462,27.444,27.462,325,0
+SURE.US,D,20120106,000000,27.826,27.826,27.826,27.826,549,0
+SURE.US,D,20120109,000000,27.753,27.753,27.753,27.753,274,0
+SURE.US,D,20120113,000000,28.074,28.074,28.074,28.074,439,0
+SURE.US,D,20120117,000000,28.2,28.2,28.2,28.2,219,0
+SURE.US,D,20120118,000000,28.493,28.493,28.493,28.493,328,0
+SURE.US,D,20120119,000000,28.986,28.986,28.903,28.94,932,0
+SURE.US,D,20120120,000000,29.378,29.378,28.94,28.967,1963,0
+SURE.US,D,20120125,000000,29.178,29.178,29.178,29.178,328,0
+SURE.US,D,20120126,000000,29.178,29.178,29.178,29.178,109,0
+SURE.US,D,20120130,000000,29.178,29.386,29.106,29.334,1424,0
+SURE.US,D,20120131,000000,29.378,29.378,29.203,29.203,766,0
+SURE.US,D,20120206,000000,30.117,30.117,30.109,30.109,439,0
+SURE.US,D,20120207,000000,30.017,30.354,30.017,30.354,3007,0
+SURE.US,D,20120208,000000,30.839,30.839,30.373,30.373,219,0
+SURE.US,D,20120209,000000,30.382,30.382,30.382,30.382,3288,0
+SURE.US,D,20120210,000000,30.464,30.464,30.227,30.227,219,0
+SURE.US,D,20120214,000000,30.28,30.308,30.227,30.227,1316,0
+SURE.US,D,20120215,000000,30.327,30.327,30.327,30.327,219,0
+SURE.US,D,20120216,000000,30.528,30.719,30.508,30.719,1967,0
+SURE.US,D,20120217,000000,30.655,30.655,30.565,30.565,515,0
+SURE.US,D,20120221,000000,31.248,31.248,30.373,30.373,6362,0
+SURE.US,D,20120222,000000,30.364,30.556,30.254,30.29,12329,0
+SURE.US,D,20120223,000000,30.336,30.455,30.172,30.445,8769,0
+SURE.US,D,20120224,000000,30.571,30.627,30.474,30.474,7745,0
+SURE.US,D,20120227,000000,30.455,30.556,30.207,30.474,11913,0
+SURE.US,D,20120228,000000,30.4,30.547,30.391,30.547,3725,0
+SURE.US,D,20120229,000000,30.581,30.581,30.254,30.254,4274,0
+SURE.US,D,20120301,000000,30.418,30.425,30.418,30.425,439,0
+SURE.US,D,20120302,000000,30.298,30.298,30.207,30.207,3617,0
+SURE.US,D,20120306,000000,29.47,29.47,29.242,29.242,3233,0
+SURE.US,D,20120307,000000,29.505,29.597,29.505,29.597,1895,0
+SURE.US,D,20120308,000000,30.017,30.017,29.989,29.989,2301,0
+SURE.US,D,20120312,000000,30.134,30.134,30.109,30.134,439,0
+SURE.US,D,20120313,000000,30.29,30.508,30.29,30.508,4117,0
+SURE.US,D,20120314,000000,30.664,30.702,30.445,30.445,1698,0
+SURE.US,D,20120316,000000,30.655,31.03,30.655,30.702,5590,0
+SURE.US,D,20120319,000000,30.82,30.82,30.82,30.82,219,0
+SURE.US,D,20120320,000000,30.547,30.547,30.547,30.547,328,0
+SURE.US,D,20120323,000000,30.391,30.391,30.391,30.391,328,0
+SURE.US,D,20120326,000000,30.655,30.655,30.655,30.655,439,0
+SURE.US,D,20120327,000000,30.938,30.938,30.938,30.938,109,0
+SURE.US,D,20120328,000000,30.627,30.636,30.627,30.627,658,0
+SURE.US,D,20120329,000000,30.41,30.41,30.41,30.41,274,0
+SURE.US,D,20120330,000000,30.8,30.839,30.8,30.839,1995,0
+SURE.US,D,20120402,000000,30.874,31.065,30.774,31.03,3672,0
+SURE.US,D,20120403,000000,31.038,31.038,31.021,31.021,1315,0
+SURE.US,D,20120405,000000,30.474,30.474,30.445,30.445,3947,0
+SURE.US,D,20120410,000000,29.65,29.65,29.533,29.533,2194,0
+SURE.US,D,20120411,000000,29.423,29.781,29.423,29.781,1219,0
+SURE.US,D,20120416,000000,29.843,29.853,29.843,29.853,2522,0
+SURE.US,D,20120417,000000,30.245,30.354,30.245,30.354,932,0
+SURE.US,D,20120419,000000,32.098,32.098,30.373,30.373,1461,0
+SURE.US,D,20120420,000000,30.272,30.272,30.272,30.272,219,0
+SURE.US,D,20120424,000000,29.843,29.843,29.781,29.781,1623,0
+SURE.US,D,20120425,000000,30.318,30.318,30.318,30.318,136,0
+SURE.US,D,20120426,000000,30.627,30.627,30.627,30.627,439,0
+SURE.US,D,20120427,000000,30.736,30.736,30.736,30.736,219,0
+SURE.US,D,20120430,000000,30.655,30.719,30.655,30.684,4181,0
+SURE.US,D,20120501,000000,30.881,30.983,30.82,30.865,3181,0
+SURE.US,D,20120502,000000,30.556,30.891,30.556,30.865,1087,0
+SURE.US,D,20120503,000000,31.203,31.203,30.474,30.499,3294,0
+SURE.US,D,20120504,000000,30.1,30.117,30.1,30.117,3626,0
+SURE.US,D,20120507,000000,29.789,29.989,29.789,29.961,4382,0
+SURE.US,D,20120508,000000,29.698,29.698,29.47,29.669,2959,0
+SURE.US,D,20120509,000000,29.634,29.634,29.634,29.634,219,0
+SURE.US,D,20120514,000000,29.479,29.607,29.479,29.542,766,0
+SURE.US,D,20120515,000000,29.533,29.643,29.368,29.368,1315,0
+SURE.US,D,20120516,000000,29.451,29.451,29.324,29.324,1446,0
+SURE.US,D,20120517,000000,28.931,28.931,28.538,28.538,1696,0
+SURE.US,D,20120518,000000,28.503,28.665,28.329,28.329,2301,0
+SURE.US,D,20120522,000000,28.885,28.885,28.694,28.694,877,0
+SURE.US,D,20120523,000000,28.484,29.005,28.484,29.005,1688,0
+SURE.US,D,20120524,000000,28.912,28.912,28.912,28.912,253,0
+SURE.US,D,20120525,000000,29.149,29.149,29.005,29.005,1864,0
+SURE.US,D,20120530,000000,29.368,29.368,28.967,29.048,1184,0
+SURE.US,D,20120531,000000,28.785,28.785,28.785,28.785,328,0
+SURE.US,D,20120601,000000,27.919,28.392,27.919,28.164,3317,0
+SURE.US,D,20120604,000000,27.981,27.981,27.981,27.981,877,0
+SURE.US,D,20120606,000000,28.785,28.785,28.785,28.785,658,0
+SURE.US,D,20120607,000000,29.267,29.267,28.877,28.877,1424,0
+SURE.US,D,20120611,000000,29.496,29.496,28.785,28.785,1315,0
+SURE.US,D,20120612,000000,28.795,28.795,28.795,28.795,219,0
+SURE.US,D,20120613,000000,28.64,28.64,28.64,28.64,219,0
+SURE.US,D,20120615,000000,29.058,29.106,29.031,29.106,658,0
+SURE.US,D,20120618,000000,28.602,29.334,28.602,29.334,2435,0
+SURE.US,D,20120619,000000,29.897,29.897,29.815,29.871,1644,0
+SURE.US,D,20120620,000000,29.771,29.771,29.771,29.771,340,0
+SURE.US,D,20120621,000000,29.334,29.334,29.334,29.334,328,0
+SURE.US,D,20120622,000000,29.213,29.213,29.213,29.213,1424,0
+SURE.US,D,20120625,000000,28.776,28.812,28.767,28.812,703,0
+SURE.US,D,20120628,000000,28.958,29.014,28.877,29.014,1855,0
+SURE.US,D,20120709,000000,30.254,30.254,30.254,30.254,109,0
+SURE.US,D,20120711,000000,29.733,29.771,29.733,29.771,4382,0
+SURE.US,D,20120712,000000,29.324,29.324,29.277,29.277,549,0
+SURE.US,D,20120713,000000,29.878,29.878,29.878,29.878,109,0
+SURE.US,D,20120716,000000,29.997,29.997,29.997,29.997,109,0
+SURE.US,D,20120718,000000,29.643,29.643,29.643,29.643,109,0
+SURE.US,D,20120719,000000,30.49,30.627,30.49,30.627,1097,0
+SURE.US,D,20120720,000000,30.134,30.134,30.134,30.134,328,0
+SURE.US,D,20120725,000000,29.669,29.669,29.587,29.634,549,0
+SURE.US,D,20120726,000000,29.781,29.781,29.781,29.781,986,0
+SURE.US,D,20120731,000000,30.162,30.298,30.162,30.298,549,0
+SURE.US,D,20120801,000000,30.217,30.217,30.109,30.109,986,0
+SURE.US,D,20120802,000000,29.743,29.743,29.743,29.743,817,0
+SURE.US,D,20120803,000000,30.674,31.203,30.674,30.709,439,0
+SURE.US,D,20120807,000000,30.948,30.948,30.948,30.948,766,0
+SURE.US,D,20120808,000000,31.021,31.021,31.021,31.021,109,0
+SURE.US,D,20120809,000000,31.094,31.194,31.094,31.194,383,0
+SURE.US,D,20120810,000000,31.084,31.084,30.152,30.152,549,0
+SURE.US,D,20120814,000000,31.084,31.084,31.084,31.084,658,0
+SURE.US,D,20120815,000000,31.094,31.194,31.084,31.147,1864,0
+SURE.US,D,20120816,000000,31.468,31.468,31.431,31.431,658,0
+SURE.US,D,20120820,000000,31.295,31.295,31.295,31.295,1208,0
+SURE.US,D,20120822,000000,31.541,31.541,31.541,31.541,549,0
+SURE.US,D,20120823,000000,31.403,31.403,31.347,31.347,1208,0
+SURE.US,D,20120824,000000,31.295,31.295,31.295,31.295,164,0
+SURE.US,D,20120827,000000,31.347,31.347,31.347,31.347,549,0
+SURE.US,D,20120828,000000,31.468,31.468,31.468,31.468,109,0
+SURE.US,D,20120831,000000,31.331,31.331,31.331,31.331,109,0
+SURE.US,D,20120905,000000,31.841,31.841,31.833,31.833,302,0
+SURE.US,D,20120910,000000,32.388,32.626,32.388,32.606,3518,0
+SURE.US,D,20120911,000000,32.589,32.589,32.589,32.589,136,0
+SURE.US,D,20120912,000000,32.589,32.645,32.589,32.645,766,0
+SURE.US,D,20120913,000000,32.616,32.917,32.616,32.917,905,0
+SURE.US,D,20120914,000000,32.844,33.146,32.844,33.137,1064,0
+SURE.US,D,20120917,000000,33.01,33.01,32.954,32.954,766,0
+SURE.US,D,20120918,000000,32.981,33.757,32.874,33.757,2632,0
+SURE.US,D,20120919,000000,33.337,33.337,31.987,33.1,1300,0
+SURE.US,D,20120921,000000,32.889,32.889,32.889,32.889,328,0
+SURE.US,D,20120924,000000,32.507,32.507,32.507,32.507,253,0
+SURE.US,D,20120925,000000,32.479,32.479,31.942,31.942,2632,0
+SURE.US,D,20120926,000000,31.933,31.933,31.833,31.833,439,0
+SURE.US,D,20120927,000000,31.869,31.869,31.869,31.869,261,0
+SURE.US,D,20121001,000000,32.016,32.016,31.933,31.933,219,0
+SURE.US,D,20121002,000000,31.896,31.896,31.896,31.896,328,0
+SURE.US,D,20121005,000000,32.526,32.571,32.435,32.435,8111,0
+SURE.US,D,20121009,000000,31.987,31.987,31.987,31.987,109,0
+SURE.US,D,20121010,000000,31.804,31.804,31.45,31.46,2242,0
+SURE.US,D,20121012,000000,31.522,31.522,31.403,31.403,1644,0
+SURE.US,D,20121016,000000,31.686,31.877,31.686,31.869,877,0
+SURE.US,D,20121017,000000,32.844,32.844,31.924,31.942,6456,0
+SURE.US,D,20121018,000000,32.444,32.444,31.797,31.841,8440,0
+SURE.US,D,20121019,000000,31.841,31.841,31.185,31.194,2456,0
+SURE.US,D,20121022,000000,31.166,31.166,31.021,31.021,877,0
+SURE.US,D,20121023,000000,30.82,30.93,30.82,30.93,755,0
+SURE.US,D,20121024,000000,30.938,31.357,30.765,30.765,1739,0
+SURE.US,D,20121025,000000,30.693,30.865,30.693,30.865,1680,0
+SURE.US,D,20121026,000000,30.792,30.792,30.792,30.792,536,0
+SURE.US,D,20121101,000000,31.295,31.339,31.295,31.339,822,0
+SURE.US,D,20121102,000000,31.258,31.339,31.157,31.157,10387,0
+SURE.US,D,20121105,000000,31.084,31.084,31.021,31.021,2392,0
+SURE.US,D,20121106,000000,31.421,31.421,31.403,31.403,315,0
+SURE.US,D,20121107,000000,31.094,31.094,30.792,30.881,4541,0
+SURE.US,D,20121108,000000,30.901,30.911,30.538,30.538,3216,0
+SURE.US,D,20121109,000000,30.499,30.538,30.499,30.538,383,0
+SURE.US,D,20121112,000000,30.425,30.425,30.425,30.425,328,0
+SURE.US,D,20121113,000000,30.646,30.646,30.556,30.556,5021,0
+SURE.US,D,20121114,000000,30.474,30.474,29.897,29.897,2439,0
+SURE.US,D,20121115,000000,29.805,29.917,29.805,29.917,918,0
+SURE.US,D,20121116,000000,30.053,30.063,30.053,30.063,1644,0
+SURE.US,D,20121119,000000,29.953,30.684,29.953,30.684,7246,0
+SURE.US,D,20121120,000000,30.755,30.755,30.736,30.736,1681,0
+SURE.US,D,20121121,000000,30.82,30.901,30.82,30.881,7328,0
+SURE.US,D,20121123,000000,31.084,31.084,31.084,31.084,1097,0
+SURE.US,D,20121126,000000,31.157,31.157,31.021,31.094,4164,0
+SURE.US,D,20121127,000000,31.112,31.112,31.112,31.112,3181,0
+SURE.US,D,20121128,000000,30.965,30.965,30.965,30.965,383,0
+SURE.US,D,20121129,000000,31.339,31.339,31.339,31.339,219,0
+SURE.US,D,20121130,000000,31.347,31.377,31.194,31.194,1488,0
+SURE.US,D,20121203,000000,31.477,31.594,31.385,31.385,328,0
+SURE.US,D,20121204,000000,31.121,31.121,31.121,31.121,109,0
+SURE.US,D,20121205,000000,31.194,31.194,31.194,31.194,410,0
+SURE.US,D,20121206,000000,31.229,31.229,31.229,31.229,1097,0
+SURE.US,D,20121210,000000,31.468,31.468,31.431,31.44,2231,0
+SURE.US,D,20121211,000000,31.485,31.485,31.485,31.485,145,0
+SURE.US,D,20121212,000000,31.541,31.731,31.541,31.613,986,0
+SURE.US,D,20121213,000000,31.477,31.477,31.477,31.477,1097,0
+SURE.US,D,20121214,000000,31.45,31.45,31.412,31.412,1148,0
+SURE.US,D,20121217,000000,31.622,31.622,31.622,31.622,109,0
+SURE.US,D,20121218,000000,31.952,32.069,31.933,32.032,2982,0
+SURE.US,D,20121219,000000,32.297,32.297,31.959,32.024,5809,0
+SURE.US,D,20121220,000000,31.933,31.933,31.869,31.896,491,0
+SURE.US,D,20121221,000000,31.45,31.45,31.45,31.45,1099,0
+SURE.US,D,20121226,000000,31.427,31.482,31.097,31.131,16278,0
+SURE.US,D,20121227,000000,31.04,31.097,30.792,31.097,1350,0
+SURE.US,D,20121228,000000,30.976,31.068,30.976,30.985,7743,0
+SURE.US,D,20121231,000000,30.985,31.223,30.985,31.223,416,0
+SURE.US,D,20130102,000000,32.238,32.257,31.934,32.136,1302,0
+SURE.US,D,20130103,000000,32.469,32.469,32.275,32.275,9384,0
+SURE.US,D,20130104,000000,32.414,32.57,32.394,32.486,9008,0
+SURE.US,D,20130107,000000,32.338,32.495,32.266,32.495,8228,0
+SURE.US,D,20130108,000000,32.257,32.32,32.202,32.301,4234,0
+SURE.US,D,20130109,000000,32.394,32.394,32.394,32.394,153,0
+SURE.US,D,20130110,000000,32.394,32.394,32.394,32.394,153,0
+SURE.US,D,20130114,000000,32.753,32.753,32.57,32.635,1468,0
+SURE.US,D,20130115,000000,32.615,32.615,32.615,32.615,325,0
+SURE.US,D,20130116,000000,32.836,32.845,32.819,32.845,2280,0
+SURE.US,D,20130117,000000,32.938,33.086,32.938,33.057,1656,0
+SURE.US,D,20130122,000000,32.984,33.17,32.984,33.17,3418,0
+SURE.US,D,20130124,000000,33.427,33.427,33.427,33.427,108,0
+SURE.US,D,20130125,000000,33.713,33.713,33.713,33.713,108,0
+SURE.US,D,20130128,000000,33.573,33.573,33.573,33.573,325,0
+SURE.US,D,20130129,000000,33.408,33.408,33.408,33.408,544,0
+SURE.US,D,20130130,000000,33.399,33.399,33.399,33.399,347,0
+SURE.US,D,20130131,000000,33.417,33.473,33.361,33.473,2607,0
+SURE.US,D,20130204,000000,33.473,33.473,33.427,33.473,3531,0
+SURE.US,D,20130205,000000,33.63,33.665,33.602,33.612,1195,0
+SURE.US,D,20130207,000000,33.787,33.787,33.787,33.787,2170,0
+SURE.US,D,20130211,000000,34.264,34.264,34.264,34.264,325,0
+SURE.US,D,20130212,000000,34.2,34.228,34.2,34.228,759,0
+SURE.US,D,20130213,000000,34.338,34.338,34.338,34.338,434,0
+SURE.US,D,20130214,000000,34.625,34.634,34.615,34.634,1195,0
+SURE.US,D,20130215,000000,34.634,34.634,34.459,34.459,2284,0
+SURE.US,D,20130219,000000,34.846,34.846,34.606,34.808,2550,0
+SURE.US,D,20130220,000000,34.679,34.679,34.606,34.606,217,0
+SURE.US,D,20130221,000000,34.625,34.625,33.978,33.978,1681,0
+SURE.US,D,20130222,000000,34.2,34.238,34.136,34.238,1957,0
+SURE.US,D,20130225,000000,34.257,34.257,33.85,33.85,2226,0
+SURE.US,D,20130226,000000,33.997,33.997,33.612,33.612,652,0
+SURE.US,D,20130227,000000,34.238,34.238,34.238,34.238,108,0
+SURE.US,D,20130228,000000,33.924,34.459,33.924,34.449,786,0
+SURE.US,D,20130301,000000,34.421,34.421,34.421,34.421,1429,0
+SURE.US,D,20130305,000000,34.873,34.946,34.808,34.865,11006,0
+SURE.US,D,20130306,000000,35.013,35.085,34.946,35.085,11459,0
+SURE.US,D,20130307,000000,35.038,35.186,35.038,35.158,3203,0
+SURE.US,D,20130308,000000,35.25,35.361,35.195,35.361,652,0
+SURE.US,D,20130311,000000,35.434,35.483,35.414,35.483,652,0
+SURE.US,D,20130312,000000,35.582,35.591,35.464,35.464,1195,0
+SURE.US,D,20130313,000000,35.655,35.73,35.64,35.73,1087,0
+SURE.US,D,20130314,000000,35.896,36.309,35.841,35.905,10896,0
+SURE.US,D,20130315,000000,35.877,35.877,35.73,35.831,1008,0
+SURE.US,D,20130318,000000,35.775,35.775,35.73,35.73,1116,0
+SURE.US,D,20130319,000000,35.711,35.711,35.424,35.424,1572,0
+SURE.US,D,20130320,000000,35.841,36.025,35.759,35.766,2412,0
+SURE.US,D,20130321,000000,35.483,35.997,35.483,35.582,9258,0
+SURE.US,D,20130322,000000,36.411,36.411,35.582,35.582,2304,0
+SURE.US,D,20130325,000000,35.565,35.565,35.555,35.565,2387,0
+SURE.US,D,20130326,000000,35.278,35.803,35.278,35.683,3326,0
+SURE.US,D,20130327,000000,35.701,35.803,35.701,35.803,1719,0
+SURE.US,D,20130328,000000,36.255,36.255,35.831,36.117,3629,0
+SURE.US,D,20130401,000000,35.841,35.841,35.711,35.711,2063,0
+SURE.US,D,20130402,000000,35.821,35.934,35.821,35.821,1955,0
+SURE.US,D,20130403,000000,35.841,35.841,35.307,35.307,4070,0
+SURE.US,D,20130404,000000,35.474,35.611,35.474,35.611,759,0
+SURE.US,D,20130405,000000,35.655,35.655,35.149,35.391,4177,0
+SURE.US,D,20130408,000000,35.591,35.601,35.434,35.434,497,0
+SURE.US,D,20130409,000000,35.701,35.759,35.655,35.759,5428,0
+SURE.US,D,20130410,000000,36.125,36.134,36.125,36.134,3474,0
+SURE.US,D,20130411,000000,36.411,36.541,36.393,36.42,2387,0
+SURE.US,D,20130412,000000,36.532,36.532,36.125,36.292,830,0
+SURE.US,D,20130415,000000,36.032,36.032,35.474,35.474,3187,0
+SURE.US,D,20130416,000000,35.73,35.877,35.73,35.877,790,0
+SURE.US,D,20130417,000000,35.499,35.499,35.168,35.25,4314,0
+SURE.US,D,20130418,000000,35.085,35.14,35.013,35.013,1854,0
+SURE.US,D,20130419,000000,35.168,35.361,35.168,35.317,868,0
+SURE.US,D,20130422,000000,35.288,35.352,35.013,35.352,1633,0
+SURE.US,D,20130423,000000,35.831,35.831,35.831,35.831,1023,0
+SURE.US,D,20130424,000000,35.925,35.925,35.925,35.925,1087,0
+SURE.US,D,20130425,000000,36.429,36.458,36.347,36.458,2453,0
+SURE.US,D,20130426,000000,36.384,36.393,36.191,36.282,5254,0
+SURE.US,D,20130429,000000,36.255,36.439,36.255,36.439,1800,0
+SURE.US,D,20130430,000000,36.439,36.477,36.439,36.477,260,0
+SURE.US,D,20130501,000000,36.827,36.827,36.21,36.21,1690,0
+SURE.US,D,20130502,000000,36.503,36.513,36.494,36.513,845,0
+SURE.US,D,20130503,000000,37.001,37.095,36.77,36.964,7562,0
+SURE.US,D,20130506,000000,37.194,37.194,36.918,37.066,28699,0
+SURE.US,D,20130507,000000,37.315,37.343,37.148,37.325,6405,0
+SURE.US,D,20130508,000000,37.573,37.573,37.369,37.535,27151,0
+SURE.US,D,20130509,000000,37.609,37.638,37.443,37.453,11155,0
+SURE.US,D,20130510,000000,37.581,37.775,37.581,37.756,8854,0
+SURE.US,D,20130513,000000,37.795,37.867,37.738,37.756,4793,0
+SURE.US,D,20130514,000000,38.061,38.199,37.961,38.199,4784,0
+SURE.US,D,20130515,000000,38.272,38.541,38.272,38.403,6588,0
+SURE.US,D,20130516,000000,38.374,38.447,38.098,38.098,26065,0
+SURE.US,D,20130517,000000,38.29,38.466,38.28,38.403,5830,0
+SURE.US,D,20130520,000000,38.56,38.632,38.42,38.447,8329,0
+SURE.US,D,20130521,000000,38.66,38.66,38.512,38.541,924,0
+SURE.US,D,20130522,000000,38.697,38.947,38.024,38.153,29688,0
+SURE.US,D,20130523,000000,37.867,38.071,37.775,38.051,17780,0
+SURE.US,D,20130524,000000,37.747,37.876,37.747,37.821,3356,0
+SURE.US,D,20130528,000000,38.603,38.603,38.098,38.263,8230,0
+SURE.US,D,20130529,000000,38.209,38.209,37.914,38.061,2479,0
+SURE.US,D,20130530,000000,38.403,38.531,38.209,38.42,122653,0
+SURE.US,D,20130531,000000,38.486,38.486,38.024,38.024,19889,0
+SURE.US,D,20130603,000000,37.933,37.933,37.619,37.933,6710,0
+SURE.US,D,20130604,000000,38.051,38.051,37.728,37.728,672,0
+SURE.US,D,20130605,000000,37.785,37.785,37.334,37.334,16234,0
+SURE.US,D,20130606,000000,36.872,37.738,36.853,37.738,5490,0
+SURE.US,D,20130607,000000,37.682,38.337,37.682,38.337,8386,0
+SURE.US,D,20130610,000000,38.798,38.798,38.247,38.354,19171,0
+SURE.US,D,20130611,000000,37.961,38.247,37.914,37.987,5894,0
+SURE.US,D,20130612,000000,38.42,38.42,37.591,37.591,11009,0
+SURE.US,D,20130613,000000,37.857,38.107,37.526,38.107,5045,0
+SURE.US,D,20130614,000000,38.31,38.31,37.97,38.089,2878,0
+SURE.US,D,20130617,000000,39.525,39.525,38.199,38.247,9512,0
+SURE.US,D,20130618,000000,38.374,38.669,38.374,38.651,4551,0
+SURE.US,D,20130619,000000,38.584,38.651,38.263,38.263,6365,0
+SURE.US,D,20130620,000000,38.033,38.033,37.241,37.334,9828,0
+SURE.US,D,20130621,000000,37.795,37.795,37.241,37.325,2541,0
+SURE.US,D,20130624,000000,37.361,37.361,36.503,36.853,21506,0
+SURE.US,D,20130625,000000,37.085,37.222,37.029,37.194,4015,0
+SURE.US,D,20130626,000000,37.361,37.591,37.361,37.554,18806,0
+SURE.US,D,20130627,000000,37.701,37.995,37.701,37.995,6426,0
+SURE.US,D,20130628,000000,38.256,38.256,37.775,37.951,5779,0
+SURE.US,D,20130701,000000,38.412,38.412,38.237,38.28,7488,0
+SURE.US,D,20130702,000000,38.256,38.354,38.143,38.143,5617,0
+SURE.US,D,20130703,000000,37.867,38.28,37.821,38.227,27724,0
+SURE.US,D,20130705,000000,38.88,38.88,38.28,38.706,87257,0
+SURE.US,D,20130708,000000,39.231,39.286,38.798,38.844,231862,0
+SURE.US,D,20130709,000000,39.25,39.25,38.972,39.202,48659,0
+SURE.US,D,20130710,000000,39.379,39.628,39.038,39.259,22918,0
+SURE.US,D,20130711,000000,39.849,39.884,39.506,39.774,15766,0
+SURE.US,D,20130712,000000,39.941,39.941,39.683,39.941,49091,0
+SURE.US,D,20130715,000000,39.95,40.291,39.784,39.987,39935,0
+SURE.US,D,20130716,000000,39.874,39.884,39.618,39.691,7488,0
+SURE.US,D,20130717,000000,39.389,39.977,39.389,39.83,16636,0
+SURE.US,D,20130718,000000,39.967,40.208,39.904,40.162,29236,0
+SURE.US,D,20130719,000000,40.116,40.335,39.967,40.162,5906,0
+SURE.US,D,20130722,000000,40.576,40.576,40.152,40.236,12425,0
+SURE.US,D,20130723,000000,40.493,40.493,40.079,40.162,17539,0
+SURE.US,D,20130724,000000,40.255,40.411,39.811,39.958,40433,0
+SURE.US,D,20130725,000000,40.116,40.171,39.802,40.171,17423,0
+SURE.US,D,20130726,000000,40.106,40.106,39.618,39.987,16824,0
+SURE.US,D,20130729,000000,40.125,40.125,39.859,40.023,11009,0
+SURE.US,D,20130730,000000,40.069,40.245,40.032,40.179,17566,0
+SURE.US,D,20130731,000000,40.308,40.502,40.245,40.308,18996,0
+SURE.US,D,20130801,000000,40.678,40.934,40.559,40.926,190163,0
+SURE.US,D,20130802,000000,40.631,40.982,40.631,40.962,20921,0
+SURE.US,D,20130805,000000,40.816,41.001,40.816,40.992,17988,0
+SURE.US,D,20130806,000000,41.074,41.074,40.317,40.678,23396,0
+SURE.US,D,20130807,000000,40.374,40.541,40.374,40.493,9226,0
+SURE.US,D,20130808,000000,40.66,40.797,40.512,40.77,20095,0
+SURE.US,D,20130809,000000,40.871,40.871,40.521,40.696,9881,0
+SURE.US,D,20130812,000000,40.317,40.742,40.317,40.686,27498,0
+SURE.US,D,20130813,000000,40.541,40.836,40.531,40.826,19190,0
+SURE.US,D,20130814,000000,40.889,40.889,40.559,40.576,78341,0
+SURE.US,D,20130815,000000,40.521,40.521,39.82,39.894,25517,0
+SURE.US,D,20130816,000000,39.987,39.987,39.665,39.747,23681,0
+SURE.US,D,20130819,000000,39.618,39.784,39.49,39.535,37732,0
+SURE.US,D,20130820,000000,39.618,39.904,39.618,39.884,21155,0
+SURE.US,D,20130821,000000,39.977,39.977,39.441,39.506,29876,0
+SURE.US,D,20130822,000000,39.774,40.152,39.628,39.774,22320,0
+SURE.US,D,20130823,000000,39.977,39.987,39.82,39.987,10936,0
+SURE.US,D,20130826,000000,40.198,40.198,39.874,39.874,15230,0
+SURE.US,D,20130827,000000,39.628,39.628,39.038,39.084,13449,0
+SURE.US,D,20130828,000000,39.02,39.306,39.02,39.212,4384,0
+SURE.US,D,20130829,000000,39.296,39.481,39.296,39.359,10765,0
+SURE.US,D,20130830,000000,39.157,39.202,39.02,39.046,13199,0
+SURE.US,D,20130903,000000,39.49,39.515,39.148,39.306,6609,0
+SURE.US,D,20130904,000000,39.422,39.71,39.422,39.656,11810,0
+SURE.US,D,20130905,000000,39.793,39.958,39.737,39.747,20853,0
+SURE.US,D,20130906,000000,39.865,39.933,39.333,39.784,26183,0
+SURE.US,D,20130909,000000,39.914,40.162,39.914,40.106,11694,0
+SURE.US,D,20130910,000000,40.437,40.466,40.308,40.466,45216,0
+SURE.US,D,20130911,000000,40.541,40.602,40.402,40.584,12076,0
+SURE.US,D,20130912,000000,40.549,40.568,40.335,40.335,19176,0
+SURE.US,D,20130913,000000,40.531,40.531,40.317,40.531,16771,0
+SURE.US,D,20130916,000000,41.028,41.028,40.761,40.836,27192,0
+SURE.US,D,20130917,000000,41.02,41.02,40.879,40.934,14028,0
+SURE.US,D,20130918,000000,41.011,41.562,40.77,41.322,26677,0
+SURE.US,D,20130919,000000,41.35,41.46,41.221,41.267,16228,0
+SURE.US,D,20130920,000000,41.498,41.498,40.952,40.982,12051,0
+SURE.US,D,20130923,000000,40.952,41.13,40.559,40.705,22010,0
+SURE.US,D,20130924,000000,40.541,40.861,40.541,40.641,9862,0
+SURE.US,D,20130925,000000,40.669,40.826,40.541,40.669,11425,0
+SURE.US,D,20130926,000000,40.952,40.952,40.686,40.826,10849,0
+SURE.US,D,20130927,000000,40.952,40.962,40.559,40.678,12836,0
+SURE.US,D,20130930,000000,40.584,40.584,40.3,40.411,68516,0
+SURE.US,D,20131001,000000,40.245,40.826,40.245,40.733,10524,0
+SURE.US,D,20131002,000000,40.541,40.733,40.466,40.669,22453,0
+SURE.US,D,20131003,000000,40.66,40.686,40.116,40.374,15290,0
+SURE.US,D,20131004,000000,40.3,40.66,40.3,40.612,14184,0
+SURE.US,D,20131007,000000,40.541,40.541,40.208,40.291,11200,0
+SURE.US,D,20131008,000000,40.335,40.335,39.646,39.675,18019,0
+SURE.US,D,20131009,000000,39.618,39.784,39.369,39.656,13175,0
+SURE.US,D,20131010,000000,40.079,40.502,40.079,40.475,20432,0
+SURE.US,D,20131011,000000,40.715,40.724,40.411,40.715,17160,0
+SURE.US,D,20131014,000000,40.669,40.952,40.475,40.944,32064,0
+SURE.US,D,20131015,000000,41.193,41.193,40.493,40.593,18655,0
+SURE.US,D,20131016,000000,41.001,41.054,40.686,41.054,55308,0
+SURE.US,D,20131017,000000,40.696,41.424,40.696,41.424,19601,0
+SURE.US,D,20131018,000000,41.737,41.737,41.452,41.673,32535,0
+SURE.US,D,20131021,000000,41.885,41.885,41.553,41.746,27328,0
+SURE.US,D,20131022,000000,41.996,42.059,41.746,41.996,25848,0
+SURE.US,D,20131023,000000,42.078,42.078,41.654,41.811,34036,0
+SURE.US,D,20131024,000000,41.977,42.004,41.772,42.004,31401,0
+SURE.US,D,20131025,000000,42.255,42.255,41.829,42.078,22121,0
+SURE.US,D,20131028,000000,42.28,42.28,41.986,42.141,33653,0
+SURE.US,D,20131029,000000,42.326,42.391,42.151,42.391,34597,0
+SURE.US,D,20131030,000000,42.538,42.538,41.875,41.986,463429,0
+SURE.US,D,20131031,000000,42.141,42.141,41.829,41.875,17959,0
+SURE.US,D,20131101,000000,42.134,42.134,41.7,41.95,5690,0
+SURE.US,D,20131104,000000,42.372,42.372,41.968,42.124,18324,0
+SURE.US,D,20131105,000000,42.088,42.088,41.737,41.996,36055,0
+SURE.US,D,20131106,000000,42.438,42.438,41.95,42.004,22389,0
+SURE.US,D,20131107,000000,42.207,42.226,41.498,41.525,26221,0
+SURE.US,D,20131108,000000,41.581,42.049,41.489,42.049,22338,0
+SURE.US,D,20131111,000000,42.245,42.245,42.014,42.197,18355,0
+SURE.US,D,20131112,000000,42.197,42.308,42.115,42.226,11438,0
+SURE.US,D,20131113,000000,42.235,42.733,42.161,42.733,16504,0
+SURE.US,D,20131114,000000,42.796,42.844,42.63,42.834,21874,0
+SURE.US,D,20131115,000000,43.092,43.092,42.815,43.027,23334,0
+SURE.US,D,20131118,000000,43.266,43.266,42.714,42.777,84829,0
+SURE.US,D,20131119,000000,42.925,42.925,42.603,42.686,11718,0
+SURE.US,D,20131120,000000,42.889,42.889,42.445,42.511,12340,0
+SURE.US,D,20131121,000000,42.777,42.925,42.639,42.906,13307,0
+SURE.US,D,20131122,000000,43.046,43.156,42.915,43.156,54080,0
+SURE.US,D,20131125,000000,42.935,43.175,42.935,43.12,121556,0
+SURE.US,D,20131126,000000,43,43.184,43,43.063,17594,0
+SURE.US,D,20131127,000000,43.23,43.257,43.12,43.2,20695,0
+SURE.US,D,20131129,000000,43.165,43.358,43.165,43.22,4820,0
+SURE.US,D,20131202,000000,43.12,43.341,43.102,43.11,15080,0
+SURE.US,D,20131203,000000,43.102,43.102,42.705,42.98,41134,0
+SURE.US,D,20131204,000000,43.063,43.063,42.52,42.915,17922,0
+SURE.US,D,20131205,000000,43.147,43.147,42.777,42.844,29211,0
+SURE.US,D,20131206,000000,43.304,43.432,42.98,43.386,39683,0
+SURE.US,D,20131209,000000,43.8,43.8,43.414,43.432,36149,0
+SURE.US,D,20131210,000000,43.441,43.523,43.349,43.386,34399,0
+SURE.US,D,20131211,000000,43.441,43.441,42.705,42.844,29319,0
+SURE.US,D,20131212,000000,42.695,42.796,42.567,42.686,30943,0
+SURE.US,D,20131213,000000,42.834,42.834,42.658,42.751,17931,0
+SURE.US,D,20131216,000000,42.854,43.21,42.854,43.128,20410,0
+SURE.US,D,20131217,000000,43.12,43.156,42.915,43.072,17056,0
+SURE.US,D,20131218,000000,43.367,43.736,42.896,43.726,50445,0
+SURE.US,D,20131219,000000,43.672,43.672,43.432,43.635,23907,0
+SURE.US,D,20131220,000000,43.672,44.446,43.672,43.966,34187,0
+SURE.US,D,20131223,000000,44.409,44.409,44.097,44.188,41127,0
+SURE.US,D,20131224,000000,44.626,44.626,44.091,44.358,13224,0
+SURE.US,D,20131226,000000,44.663,44.663,44.413,44.514,20890,0
+SURE.US,D,20131227,000000,44.653,44.653,44.505,44.543,21359,0
+SURE.US,D,20131230,000000,44.635,44.653,44.524,44.653,21358,0
+SURE.US,D,20131231,000000,44.884,44.884,44.691,44.82,43899,0
+SURE.US,D,20140102,000000,45.08,45.08,44.228,44.366,54390,0
+SURE.US,D,20140103,000000,44.672,44.672,44.331,44.386,26300,0
+SURE.US,D,20140106,000000,44.366,44.597,44.228,44.275,24215,0
+SURE.US,D,20140107,000000,44.505,44.617,44.46,44.597,30931,0
+SURE.US,D,20140108,000000,44.83,44.83,44.505,44.672,25915,0
+SURE.US,D,20140109,000000,45.292,45.292,44.47,44.71,44162,0
+SURE.US,D,20140110,000000,44.867,44.867,44.617,44.8,14910,0
+SURE.US,D,20140113,000000,45.015,45.015,44.136,44.164,30859,0
+SURE.US,D,20140114,000000,44.505,44.792,44.293,44.792,27653,0
+SURE.US,D,20140115,000000,45.006,45.015,44.849,45.006,35157,0
+SURE.US,D,20140116,000000,44.996,44.996,44.81,44.894,22919,0
+SURE.US,D,20140117,000000,44.894,44.95,44.71,44.784,20286,0
+SURE.US,D,20140121,000000,45.08,45.08,44.644,44.884,19698,0
+SURE.US,D,20140122,000000,45.025,45.051,44.84,45.042,32381,0
+SURE.US,D,20140123,000000,44.923,44.923,44.358,44.543,23374,0
+SURE.US,D,20140124,000000,44.201,44.201,43.377,43.377,78879,0
+SURE.US,D,20140127,000000,43.407,43.534,42.862,43.176,52474,0
+SURE.US,D,20140128,000000,43.092,43.637,43.092,43.564,25597,0
+SURE.US,D,20140129,000000,43.35,43.433,43,43.092,33155,0
+SURE.US,D,20140130,000000,43.194,43.637,43.194,43.582,25110,0
+SURE.US,D,20140131,000000,43.315,43.482,42.814,43.24,46950,0
+SURE.US,D,20140203,000000,43.367,43.367,42.139,42.185,52967,0
+SURE.US,D,20140204,000000,42.242,42.536,42.122,42.501,37637,0
+SURE.US,D,20140205,000000,42.287,42.546,41.983,42.389,22263,0
+SURE.US,D,20140206,000000,42.566,43.166,42.566,43.166,6929,0
+SURE.US,D,20140207,000000,43.49,43.738,43.315,43.738,17474,0
+SURE.US,D,20140210,000000,43.784,43.784,43.592,43.729,15220,0
+SURE.US,D,20140211,000000,43.851,44.275,43.851,44.182,42031,0
+SURE.US,D,20140212,000000,44.349,44.47,44.211,44.313,26372,0
+SURE.US,D,20140213,000000,44.027,44.644,44.027,44.626,11489,0
+SURE.US,D,20140214,000000,44.756,44.874,44.562,44.82,18529,0
+SURE.US,D,20140218,000000,44.81,44.966,44.71,44.94,34137,0
+SURE.US,D,20140219,000000,44.966,45.116,44.663,44.663,20228,0
+SURE.US,D,20140220,000000,44.784,45.097,44.784,45.06,26418,0
+SURE.US,D,20140221,000000,45.191,45.227,45.06,45.06,31881,0
+SURE.US,D,20140224,000000,45.263,45.616,45.163,45.392,32043,0
+SURE.US,D,20140225,000000,45.495,45.56,45.153,45.301,28109,0
+SURE.US,D,20140226,000000,45.402,45.56,45.263,45.375,33002,0
+SURE.US,D,20140227,000000,45.412,45.606,45.201,45.56,23884,0
+SURE.US,D,20140228,000000,45.643,45.912,45.56,45.643,14545,0
+SURE.US,D,20140303,000000,45.32,45.44,45.051,45.283,17640,0
+SURE.US,D,20140304,000000,46.022,46.097,45.855,46.059,27866,0
+SURE.US,D,20140305,000000,46.216,46.216,45.902,45.965,20569,0
+SURE.US,D,20140306,000000,46.15,46.317,46.124,46.15,25246,0
+SURE.US,D,20140307,000000,46.576,46.576,45.984,45.994,9127,0
+SURE.US,D,20140310,000000,45.94,46.087,45.773,46.087,10440,0
+SURE.US,D,20140311,000000,46.022,46.216,45.725,45.865,21020,0
+SURE.US,D,20140312,000000,45.597,45.902,45.568,45.836,15786,0
+SURE.US,D,20140313,000000,46.012,46.012,45.08,45.217,18063,0
+SURE.US,D,20140314,000000,45.254,45.402,45.181,45.217,8220,0
+SURE.US,D,20140317,000000,45.476,45.68,45.402,45.513,59001,0
+SURE.US,D,20140318,000000,45.541,45.94,45.541,45.81,26775,0
+SURE.US,D,20140319,000000,45.725,45.94,45.458,45.634,18611,0
+SURE.US,D,20140320,000000,45.643,45.791,45.384,45.744,14298,0
+SURE.US,D,20140321,000000,46.003,46.059,45.624,45.67,18609,0
+SURE.US,D,20140324,000000,45.754,45.754,45.181,45.392,15392,0
+SURE.US,D,20140325,000000,45.744,45.744,45.32,45.505,20699,0
+SURE.US,D,20140326,000000,45.643,45.698,45.227,45.227,11468,0
+SURE.US,D,20140327,000000,45.124,45.283,44.958,45.134,47848,0
+SURE.US,D,20140328,000000,45.44,45.541,45.301,45.366,3992,0
+SURE.US,D,20140331,000000,45.634,45.892,45.587,45.873,11891,0
+SURE.US,D,20140401,000000,46.022,46.197,45.855,46.197,13379,0
+SURE.US,D,20140402,000000,46.391,46.391,46.197,46.28,33368,0
+SURE.US,D,20140403,000000,46.411,46.437,46.16,46.364,13381,0
+SURE.US,D,20140404,000000,46.355,46.557,45.69,45.744,16270,0
+SURE.US,D,20140407,000000,45.754,45.754,45.08,45.172,16587,0
+SURE.US,D,20140408,000000,44.923,45.412,44.923,45.32,14776,0
+SURE.US,D,20140409,000000,45.55,45.873,45.366,45.836,18892,0
+SURE.US,D,20140410,000000,45.892,45.974,44.976,45.033,21987,0
+SURE.US,D,20140411,000000,44.597,44.976,44.496,44.607,28126,0
+SURE.US,D,20140414,000000,44.737,45.006,44.635,44.884,8560,0
+SURE.US,D,20140415,000000,44.966,45.163,44.581,45.116,9292,0
+SURE.US,D,20140416,000000,45.42,45.55,45.283,45.541,13639,0
+SURE.US,D,20140417,000000,45.505,45.707,45.505,45.69,28023,0
+SURE.US,D,20140421,000000,45.8,45.8,45.587,45.773,6039,0
+SURE.US,D,20140422,000000,45.984,46.077,45.81,45.957,25975,0
+SURE.US,D,20140423,000000,45.94,46.003,45.855,45.921,32627,0
+SURE.US,D,20140424,000000,46.077,46.077,45.846,45.846,16248,0
+SURE.US,D,20140425,000000,45.716,45.782,45.522,45.652,5998,0
+SURE.US,D,20140428,000000,45.754,45.892,45.337,45.764,10412,0
+SURE.US,D,20140429,000000,45.902,45.902,45.754,45.81,7253,0
+SURE.US,D,20140430,000000,45.652,45.957,45.652,45.93,13017,0
+SURE.US,D,20140501,000000,45.921,46.012,45.69,45.836,16400,0
+SURE.US,D,20140502,000000,45.892,46.104,45.855,46.012,15881,0
+SURE.US,D,20140505,000000,45.882,45.965,45.597,45.93,16030,0
+SURE.US,D,20140506,000000,45.8,45.921,45.67,45.707,8884,0
+SURE.US,D,20140507,000000,45.725,45.846,45.522,45.782,4977,0
+SURE.US,D,20140508,000000,46.16,46.253,45.791,45.827,7153,0
+SURE.US,D,20140509,000000,45.791,46.003,45.791,46.003,2889,0
+SURE.US,D,20140512,000000,46.272,46.54,46.272,46.54,21067,0
+SURE.US,D,20140513,000000,46.696,46.696,46.464,46.512,25769,0
+SURE.US,D,20140514,000000,46.382,46.382,46.17,46.17,11834,0
+SURE.US,D,20140515,000000,46.031,46.031,45.577,45.855,21922,0
+SURE.US,D,20140516,000000,45.93,46.18,45.8,46.18,15726,0
+SURE.US,D,20140519,000000,46.197,46.299,46.077,46.28,9090,0
+SURE.US,D,20140520,000000,46.225,46.225,45.81,45.93,5953,0
+SURE.US,D,20140521,000000,46.114,46.114,45.94,46.114,7312,0
+SURE.US,D,20140522,000000,46.077,46.345,46.077,46.262,10330,0
+SURE.US,D,20140523,000000,46.253,46.474,46.253,46.474,49403,0
+SURE.US,D,20140527,000000,46.603,46.65,46.531,46.641,42094,0
+SURE.US,D,20140528,000000,46.54,46.679,46.54,46.65,7919,0
+SURE.US,D,20140529,000000,46.679,46.834,46.586,46.816,10729,0
+SURE.US,D,20140530,000000,46.864,46.873,46.771,46.864,6356,0
+SURE.US,D,20140602,000000,47.011,47.011,46.696,46.947,14073,0
+SURE.US,D,20140603,000000,46.947,46.947,46.816,46.918,6753,0
+SURE.US,D,20140604,000000,46.899,47.132,46.899,47.132,18910,0
+SURE.US,D,20140605,000000,47.14,47.4,47.001,47.381,18188,0
+SURE.US,D,20140606,000000,47.381,47.649,47.381,47.621,100175,0
+SURE.US,D,20140609,000000,47.695,47.805,47.631,47.676,8949,0
+SURE.US,D,20140610,000000,47.731,47.731,47.519,47.555,12550,0
+SURE.US,D,20140611,000000,47.409,47.492,47.371,47.464,10449,0
+SURE.US,D,20140612,000000,47.473,47.473,47.011,47.122,12113,0
+SURE.US,D,20140613,000000,47.049,47.223,47.049,47.177,9015,0
+SURE.US,D,20140616,000000,47.14,47.252,46.973,47.132,9614,0
+SURE.US,D,20140617,000000,47.252,47.279,47.214,47.214,3558,0
+SURE.US,D,20140618,000000,47.26,47.574,47.177,47.574,30106,0
+SURE.US,D,20140619,000000,47.659,47.659,47.483,47.611,9340,0
+SURE.US,D,20140620,000000,47.186,47.78,47.186,47.731,15914,0
+SURE.US,D,20140623,000000,47.843,47.843,47.584,47.593,4698,0
+SURE.US,D,20140624,000000,47.631,47.649,47.205,47.214,12348,0
+SURE.US,D,20140625,000000,47.205,47.371,47.205,47.371,7403,0
+SURE.US,D,20140626,000000,47.417,47.538,47.14,47.297,4981,0
+SURE.US,D,20140627,000000,47.252,47.4,47.214,47.381,15969,0
+SURE.US,D,20140630,000000,47.381,47.444,47.297,47.361,11499,0
+SURE.US,D,20140701,000000,47.621,47.788,47.621,47.713,6955,0
+SURE.US,D,20140702,000000,47.731,47.788,47.621,47.686,42518,0
+SURE.US,D,20140703,000000,47.823,47.999,47.823,47.971,21041,0
+SURE.US,D,20140707,000000,48.203,48.423,47.703,47.77,19670,0
+SURE.US,D,20140708,000000,47.695,47.703,47.417,47.473,12508,0
+SURE.US,D,20140709,000000,47.659,47.695,47.492,47.695,14153,0
+SURE.US,D,20140710,000000,47.343,47.538,47.14,47.464,7210,0
+SURE.US,D,20140711,000000,47.547,47.631,47.417,47.611,9932,0
+SURE.US,D,20140714,000000,47.823,47.833,47.686,47.686,16697,0
+SURE.US,D,20140715,000000,47.78,47.833,47.473,47.574,13218,0
+SURE.US,D,20140716,000000,47.78,47.78,47.564,47.621,11812,0
+SURE.US,D,20140717,000000,47.528,47.713,47.223,47.269,16835,0
+SURE.US,D,20140718,000000,47.435,47.721,47.288,47.676,6040,0
+SURE.US,D,20140721,000000,47.483,47.574,47.381,47.555,7679,0
+SURE.US,D,20140722,000000,47.713,47.814,47.713,47.77,19696,0
+SURE.US,D,20140723,000000,47.897,47.897,47.721,47.731,21596,0
+SURE.US,D,20140724,000000,47.713,47.888,47.695,47.703,4808,0
+SURE.US,D,20140725,000000,47.603,47.621,47.555,47.611,3399,0
+SURE.US,D,20140728,000000,47.74,47.74,47.353,47.593,20692,0
+SURE.US,D,20140729,000000,47.879,47.879,47.39,47.39,69793,0
+SURE.US,D,20140730,000000,47.64,47.64,47.252,47.417,25780,0
+SURE.US,D,20140731,000000,47.223,47.223,46.566,46.586,27959,0
+SURE.US,D,20140801,000000,46.455,46.706,46.335,46.623,19302,0
+SURE.US,D,20140804,000000,46.679,46.973,46.512,46.973,18948,0
+SURE.US,D,20140805,000000,46.771,46.864,46.484,46.631,14726,0
+SURE.US,D,20140806,000000,46.455,46.67,46.411,46.557,6101,0
+SURE.US,D,20140807,000000,46.826,46.826,46.16,46.272,35002,0
+SURE.US,D,20140808,000000,46.05,46.826,46.05,46.826,8608,0
+SURE.US,D,20140811,000000,47.065,47.196,46.991,47.03,12785,0
+SURE.US,D,20140812,000000,47.021,47.094,46.798,46.947,13976,0
+SURE.US,D,20140813,000000,47.649,47.649,46.956,47.233,36207,0
+SURE.US,D,20140814,000000,47.326,47.444,47.316,47.409,36564,0
+SURE.US,D,20140815,000000,47.686,47.74,47.316,47.538,25864,0
+SURE.US,D,20140818,000000,47.862,47.999,47.788,47.989,23991,0
+SURE.US,D,20140819,000000,48.055,48.259,48.046,48.241,38822,0
+SURE.US,D,20140820,000000,48.175,48.408,48.155,48.399,16178,0
+SURE.US,D,20140821,000000,48.36,48.499,48.314,48.442,18411,0
+SURE.US,D,20140822,000000,48.452,48.536,48.37,48.433,11311,0
+SURE.US,D,20140825,000000,48.703,48.703,48.517,48.619,18134,0
+SURE.US,D,20140826,000000,48.703,48.758,48.646,48.675,14423,0
+SURE.US,D,20140827,000000,48.739,48.979,48.609,48.609,2621,0
+SURE.US,D,20140828,000000,48.526,48.729,48.526,48.713,3459,0
+SURE.US,D,20140829,000000,48.758,48.842,48.526,48.748,9313,0
+SURE.US,D,20140902,000000,48.713,48.904,48.646,48.767,18527,0
+SURE.US,D,20140903,000000,48.895,48.961,48.776,48.776,10688,0
+SURE.US,D,20140904,000000,48.629,49.101,48.629,48.758,17416,0
+SURE.US,D,20140905,000000,48.713,48.934,48.572,48.87,112654,0
+SURE.US,D,20140908,000000,48.713,48.914,48.713,48.842,12465,0
+SURE.US,D,20140909,000000,48.739,48.739,48.49,48.546,12832,0
+SURE.US,D,20140910,000000,48.277,48.703,48.277,48.655,6806,0
+SURE.US,D,20140911,000000,48.508,48.729,48.508,48.729,6442,0
+SURE.US,D,20140912,000000,48.675,48.675,48.341,48.462,6762,0
+SURE.US,D,20140915,000000,48.332,48.452,48.295,48.37,7099,0
+SURE.US,D,20140916,000000,48.155,48.739,48.155,48.619,13398,0
+SURE.US,D,20140917,000000,48.6,48.776,48.481,48.665,12380,0
+SURE.US,D,20140918,000000,48.655,48.86,48.655,48.812,5840,0
+SURE.US,D,20140919,000000,49.256,49.256,48.629,48.655,6356,0
+SURE.US,D,20140922,000000,48.517,48.572,48.155,48.155,8430,0
+SURE.US,D,20140923,000000,48.063,48.155,47.833,47.852,14117,0
+SURE.US,D,20140924,000000,47.603,48.332,47.417,48.314,15177,0
+SURE.US,D,20140925,000000,48.193,48.193,47.593,47.593,11721,0
+SURE.US,D,20140926,000000,47.74,48.112,47.676,47.999,18614,0
+SURE.US,D,20140929,000000,47.649,47.926,47.593,47.76,11729,0
+SURE.US,D,20140930,000000,47.74,48.019,47.721,47.862,7256,0
+SURE.US,D,20141001,000000,47.409,47.538,47.075,47.122,17045,0
+SURE.US,D,20141002,000000,47.14,47.233,46.566,47.14,40325,0
+SURE.US,D,20141003,000000,47.528,47.713,47.519,47.649,9568,0
+SURE.US,D,20141006,000000,47.76,48.063,47.603,47.611,6844,0
+SURE.US,D,20141007,000000,47.103,47.381,46.881,46.918,36687,0
+SURE.US,D,20141008,000000,46.79,47.64,46.679,47.603,14603,0
+SURE.US,D,20141009,000000,47.444,47.483,46.613,46.715,26226,0
+SURE.US,D,20141010,000000,46.512,46.761,46.114,46.114,21521,0
+SURE.US,D,20141013,000000,46.077,46.17,45.292,45.311,39634,0
+SURE.US,D,20141014,000000,45.587,45.994,45.32,45.68,38599,0
+SURE.US,D,20141015,000000,45.07,45.568,44.413,45.55,119412,0
+SURE.US,D,20141016,000000,43.768,45.855,43.554,45.662,38269,0
+SURE.US,D,20141017,000000,46.364,46.391,45.846,46.15,21128,0
+SURE.US,D,20141020,000000,45.984,46.631,45.984,46.631,17906,0
+SURE.US,D,20141021,000000,46.816,47.492,46.807,47.483,12620,0
+SURE.US,D,20141022,000000,47.611,47.64,47.14,47.14,37985,0
+SURE.US,D,20141023,000000,47.603,47.77,47.528,47.528,12866,0
+SURE.US,D,20141024,000000,47.538,47.936,47.512,47.936,10773,0
+SURE.US,D,20141027,000000,47.686,47.999,47.686,47.999,21019,0
+SURE.US,D,20141028,000000,48.155,48.499,48.155,48.499,14496,0
+SURE.US,D,20141029,000000,48.499,48.721,48.213,48.481,13906,0
+SURE.US,D,20141030,000000,48.452,48.944,48.433,48.86,14480,0
+SURE.US,D,20141031,000000,49.441,50.238,49.182,49.322,61196,0
+SURE.US,D,20141103,000000,49.211,49.497,49.211,49.387,21354,0
+SURE.US,D,20141104,000000,49.182,49.387,49.101,49.248,12645,0
+SURE.US,D,20141105,000000,49.554,49.599,49.295,49.506,6801,0
+SURE.US,D,20141106,000000,49.599,49.83,49.48,49.812,17163,0
+SURE.US,D,20141107,000000,49.913,49.913,49.618,49.729,8812,0
+SURE.US,D,20141110,000000,49.747,49.987,49.737,49.987,50344,0
+SURE.US,D,20141111,000000,49.95,50.162,49.95,50.08,13875,0
+SURE.US,D,20141112,000000,49.913,50.135,49.903,50.107,12739,0
+SURE.US,D,20141113,000000,50.209,51.124,50.006,50.107,29077,0
+SURE.US,D,20141114,000000,50.199,50.274,50.052,50.126,25540,0
+SURE.US,D,20141117,000000,50.099,50.162,50.032,50.099,56862,0
+SURE.US,D,20141118,000000,51.104,51.104,50.154,50.357,13657,0
+SURE.US,D,20141119,000000,50.422,50.422,50.126,50.238,27288,0
+SURE.US,D,20141120,000000,50.107,50.467,50.107,50.422,18855,0
+SURE.US,D,20141121,000000,51.448,51.448,50.607,50.7,43976,0
+SURE.US,D,20141124,000000,50.753,50.976,50.753,50.976,71240,0
+SURE.US,D,20141125,000000,51.605,51.605,50.919,50.986,63833,0
+SURE.US,D,20141126,000000,51.032,51.144,50.976,51.086,11952,0
+SURE.US,D,20141128,000000,51.262,51.439,51.171,51.217,8730,0
+SURE.US,D,20141201,000000,51.3,52.464,50.847,50.847,20606,0
+SURE.US,D,20141202,000000,51.013,51.235,50.976,51.179,43469,0
+SURE.US,D,20141203,000000,51.31,51.53,51.208,51.503,13357,0
+SURE.US,D,20141204,000000,51.568,51.568,51.253,51.329,23223,0
+SURE.US,D,20141205,000000,51.596,51.651,51.475,51.549,28453,0
+SURE.US,D,20141208,000000,51.503,51.818,51.104,51.271,26292,0
+SURE.US,D,20141209,000000,50.995,51.225,50.772,51.225,64238,0
+SURE.US,D,20141210,000000,51.144,51.153,50.45,50.459,16551,0
+SURE.US,D,20141211,000000,50.7,51.208,50.403,50.772,12533,0
+SURE.US,D,20141212,000000,50.403,50.691,50.116,50.116,17239,0
+SURE.US,D,20141215,000000,50.403,50.412,49.58,49.95,14257,0
+SURE.US,D,20141216,000000,49.312,50.319,49.312,49.48,16712,0
+SURE.US,D,20141217,000000,49.57,50.312,49.441,50.238,41599,0
+SURE.US,D,20141218,000000,50.968,51.179,50.651,51.179,41802,0
+SURE.US,D,20141219,000000,51.392,51.743,51.337,51.485,31578,0
+SURE.US,D,20141222,000000,51.622,51.743,51.587,51.734,25851,0
+SURE.US,D,20141223,000000,51.928,52.05,51.826,51.966,29548,0
+SURE.US,D,20141224,000000,52.065,52.15,52.009,52.065,30370,0
+SURE.US,D,20141226,000000,52.233,52.233,52.074,52.074,25898,0
+SURE.US,D,20141229,000000,52.158,52.177,52.019,52.111,24913,0
+SURE.US,D,20141230,000000,51.973,52.065,51.787,51.925,14456,0
+SURE.US,D,20141231,000000,51.935,52.223,51.488,51.488,51158,0
+SURE.US,D,20150102,000000,51.841,51.945,51.024,51.367,29155,0
+SURE.US,D,20150105,000000,51.146,51.146,50.372,50.483,15550,0
+SURE.US,D,20150106,000000,50.623,50.93,49.814,50.057,21498,0
+SURE.US,D,20150107,000000,50.531,50.753,50.326,50.699,26352,0
+SURE.US,D,20150108,000000,51.052,51.787,51.052,51.749,128051,0
+SURE.US,D,20150109,000000,51.935,51.935,51.2,51.274,16113,0
+SURE.US,D,20150112,000000,51.294,51.294,50.81,50.949,14610,0
+SURE.US,D,20150113,000000,51.339,51.74,50.68,50.847,14792,0
+SURE.US,D,20150114,000000,50.911,50.911,50.094,50.559,33151,0
+SURE.US,D,20150115,000000,50.67,50.69,50.121,50.121,28403,0
+SURE.US,D,20150116,000000,50.242,50.772,50.057,50.763,18369,0
+SURE.US,D,20150120,000000,51.052,51.052,50.186,50.65,20067,0
+SURE.US,D,20150121,000000,50.66,50.969,50.66,50.94,4563,0
+SURE.US,D,20150122,000000,51.2,51.832,50.995,51.814,30540,0
+SURE.US,D,20150123,000000,51.814,51.851,51.637,51.637,39962,0
+SURE.US,D,20150126,000000,51.61,51.915,51.534,51.915,25403,0
+SURE.US,D,20150127,000000,51.247,51.711,51.07,51.451,29077,0
+SURE.US,D,20150128,000000,51.517,51.656,50.772,50.772,21565,0
+SURE.US,D,20150129,000000,50.902,51.656,50.587,51.21,19673,0
+SURE.US,D,20150130,000000,50.847,50.986,50.335,50.335,16429,0
+SURE.US,D,20150202,000000,50.559,50.94,49.945,50.884,23055,0
+SURE.US,D,20150203,000000,52.102,52.102,51.22,51.824,26413,0
+SURE.US,D,20150204,000000,51.804,51.954,51.637,51.656,16622,0
+SURE.US,D,20150205,000000,52.048,52.25,51.954,52.243,24692,0
+SURE.US,D,20150206,000000,52.259,52.529,51.98,51.98,13719,0
+SURE.US,D,20150209,000000,51.973,52.074,51.824,51.945,8294,0
+SURE.US,D,20150210,000000,53.422,53.422,51.945,52.493,32504,0
+SURE.US,D,20150211,000000,52.669,52.669,52.15,52.493,20854,0
+SURE.US,D,20150212,000000,52.902,52.985,52.641,52.985,39028,0
+SURE.US,D,20150213,000000,53.024,53.303,52.985,53.218,24621,0
+SURE.US,D,20150217,000000,53.218,53.357,53.051,53.255,57418,0
+SURE.US,D,20150218,000000,53.672,53.672,53.154,53.347,21896,0
+SURE.US,D,20150219,000000,54.436,54.436,53.273,53.414,19491,0
+SURE.US,D,20150220,000000,53.505,53.702,53.014,53.655,40861,0
+SURE.US,D,20150223,000000,53.618,53.672,53.534,53.665,20867,0
+SURE.US,D,20150224,000000,53.796,53.85,53.58,53.812,65435,0
+SURE.US,D,20150225,000000,53.692,53.841,53.638,53.672,15488,0
+SURE.US,D,20150226,000000,53.729,53.757,53.553,53.665,20710,0
+SURE.US,D,20150227,000000,53.702,53.812,53.544,53.609,20798,0
+SURE.US,D,20150302,000000,53.665,54,53.665,53.99,26992,0
+SURE.US,D,20150303,000000,53.98,54.194,53.376,53.638,26778,0
+SURE.US,D,20150304,000000,53.45,53.618,53.154,53.386,17744,0
+SURE.US,D,20150305,000000,53.431,53.544,53.321,53.515,30864,0
+SURE.US,D,20150306,000000,53.273,53.357,52.799,52.836,26454,0
+SURE.US,D,20150309,000000,52.781,53.19,52.781,53.097,15808,0
+SURE.US,D,20150310,000000,52.725,52.827,52.213,52.298,29251,0
+SURE.US,D,20150311,000000,52.401,52.446,52.269,52.279,22368,0
+SURE.US,D,20150312,000000,52.93,52.93,52.446,52.866,36886,0
+SURE.US,D,20150313,000000,52.773,52.866,52.308,52.529,14194,0
+SURE.US,D,20150316,000000,52.725,53.339,52.725,53.339,22045,0
+SURE.US,D,20150317,000000,53.069,53.227,52.912,53.069,19895,0
+SURE.US,D,20150318,000000,53.014,53.832,52.809,53.682,15055,0
+SURE.US,D,20150319,000000,53.655,53.682,53.44,53.618,49791,0
+SURE.US,D,20150320,000000,54.084,54.175,53.822,54.101,20863,0
+SURE.US,D,20150323,000000,54.11,54.278,54.065,54.074,23767,0
+SURE.US,D,20150324,000000,54.055,54.129,53.802,53.802,14303,0
+SURE.US,D,20150325,000000,53.078,54.334,53.078,53.163,27099,0
+SURE.US,D,20150326,000000,53.125,53.163,52.585,52.921,27099,0
+SURE.US,D,20150327,000000,52.995,53.115,52.856,53.051,6883,0
+SURE.US,D,20150330,000000,53.525,54.39,52.809,53.719,19895,0
+SURE.US,D,20150331,000000,53.45,53.672,53.331,53.405,15791,0
+SURE.US,D,20150401,000000,52.976,53.331,52.791,53.042,27960,0
+SURE.US,D,20150402,000000,53.293,53.312,53.078,53.19,24304,0
+SURE.US,D,20150406,000000,52.921,53.787,52.921,53.609,62050,0
+SURE.US,D,20150407,000000,53.935,54.223,53.405,53.414,41710,0
+SURE.US,D,20150408,000000,53.58,53.812,53.273,53.553,23120,0
+SURE.US,D,20150409,000000,53.638,53.767,53.414,53.749,66385,0
+SURE.US,D,20150410,000000,53.749,53.99,53.618,53.951,35595,0
+SURE.US,D,20150413,000000,53.777,53.943,53.515,53.534,32154,0
+SURE.US,D,20150414,000000,53.638,53.767,53.357,53.719,40113,0
+SURE.US,D,20150415,000000,53.935,54.184,53.888,54,29339,0
+SURE.US,D,20150416,000000,54.278,54.326,53.85,54,23652,0
+SURE.US,D,20150417,000000,53.563,53.618,53.097,53.331,82697,0
+SURE.US,D,20150420,000000,53.665,53.757,53.525,53.646,13996,0
+SURE.US,D,20150421,000000,53.85,53.85,53.534,53.628,11400,0
+SURE.US,D,20150422,000000,53.553,54.009,53.525,53.935,24755,0
+SURE.US,D,20150423,000000,53.86,54.316,53.802,54.167,14194,0
+SURE.US,D,20150424,000000,54.184,54.184,54.026,54.084,9249,0
+SURE.US,D,20150427,000000,54.242,54.268,53.802,53.802,15485,0
+SURE.US,D,20150428,000000,53.749,53.832,53.44,53.729,28283,0
+SURE.US,D,20150429,000000,53.609,53.739,53.347,53.589,9570,0
+SURE.US,D,20150430,000000,53.553,53.553,52.866,53.024,17205,0
+SURE.US,D,20150501,000000,53.357,53.711,53.247,53.665,11936,0
+SURE.US,D,20150504,000000,53.729,53.971,53.729,53.841,56674,0
+SURE.US,D,20150505,000000,53.907,53.935,53.283,53.376,24948,0
+SURE.US,D,20150506,000000,53.303,53.47,52.985,53.125,15113,0
+SURE.US,D,20150507,000000,53.069,53.525,53.069,53.366,12022,0
+SURE.US,D,20150508,000000,54.065,54.129,54,54.084,10431,0
+SURE.US,D,20150511,000000,54.119,54.149,53.897,53.951,60222,0
+SURE.US,D,20150512,000000,53.702,53.822,53.431,53.739,18992,0
+SURE.US,D,20150513,000000,53.925,54.019,53.719,53.812,30971,0
+SURE.US,D,20150514,000000,54.194,54.4,54.026,54.372,8927,0
+SURE.US,D,20150515,000000,54.474,54.511,54.268,54.4,47019,0
+SURE.US,D,20150518,000000,54.426,54.668,54.316,54.659,40713,0
+SURE.US,D,20150519,000000,54.659,54.715,54.502,54.65,43338,0
+SURE.US,D,20150520,000000,54.753,54.781,54.511,54.614,23013,0
+SURE.US,D,20150521,000000,54.604,54.743,54.538,54.687,13442,0
+SURE.US,D,20150522,000000,54.734,54.734,54.557,54.557,56565,0
+SURE.US,D,20150526,000000,54.502,54.502,53.841,53.961,49003,0
+SURE.US,D,20150527,000000,54.026,54.39,54,54.372,14733,0
+SURE.US,D,20150528,000000,54.381,54.381,54.11,54.296,11204,0
+SURE.US,D,20150529,000000,54.268,54.278,53.935,54.036,14518,0
+SURE.US,D,20150601,000000,54.026,54.233,53.832,54.045,23475,0
+SURE.US,D,20150602,000000,53.935,54.223,53.925,54.159,7912,0
+SURE.US,D,20150603,000000,54.242,54.436,54.159,54.268,29897,0
+SURE.US,D,20150604,000000,53.943,54.167,53.655,53.655,16561,0
+SURE.US,D,20150605,000000,53.544,53.702,53.47,53.589,52156,0
+SURE.US,D,20150608,000000,53.553,53.638,53.273,53.273,21400,0
+SURE.US,D,20150609,000000,53.44,53.44,53.106,53.264,54884,0
+SURE.US,D,20150610,000000,53.489,54.019,53.489,54,11527,0
+SURE.US,D,20150611,000000,54.167,54.233,54.084,54.175,20050,0
+SURE.US,D,20150612,000000,54.026,54.026,53.777,53.888,8388,0
+SURE.US,D,20150615,000000,53.312,53.618,53.312,53.505,15808,0
+SURE.US,D,20150616,000000,53.534,53.961,53.515,53.907,12905,0
+SURE.US,D,20150617,000000,54.184,54.242,53.812,54.084,44630,0
+SURE.US,D,20150618,000000,54.194,54.687,54.194,54.594,22045,0
+SURE.US,D,20150619,000000,54.474,54.565,54.352,54.39,48286,0
+SURE.US,D,20150622,000000,54.659,54.762,54.565,54.65,17205,0
+SURE.US,D,20150623,000000,54.677,54.772,54.538,54.687,64070,0
+SURE.US,D,20150624,000000,54.697,54.697,54.194,54.203,6668,0
+SURE.US,D,20150625,000000,54.167,54.39,54.019,54.074,17637,0
+SURE.US,D,20150626,000000,54.119,54.184,53.878,54.026,40005,0
+SURE.US,D,20150629,000000,53.655,53.665,52.817,52.874,28820,0
+SURE.US,D,20150630,000000,53.199,53.331,52.912,53.125,40454,0
+SURE.US,D,20150701,000000,53.505,53.505,53.283,53.45,18390,0
+SURE.US,D,20150702,000000,53.646,53.646,53.154,53.366,20218,0
+SURE.US,D,20150706,000000,52.884,53.283,52.827,53.042,21400,0
+SURE.US,D,20150707,000000,52.817,53.366,52.391,53.339,23013,0
+SURE.US,D,20150708,000000,52.985,52.985,52.318,52.334,26454,0
+SURE.US,D,20150709,000000,52.939,52.939,52.51,52.539,11936,0
+SURE.US,D,20150710,000000,53.033,53.172,52.884,53.134,8388,0
+SURE.US,D,20150713,000000,53.646,53.719,53.47,53.692,27852,0
+SURE.US,D,20150714,000000,53.692,53.897,53.646,53.87,17508,0
+SURE.US,D,20150715,000000,53.925,53.925,53.589,53.655,19812,0
+SURE.US,D,20150716,000000,53.925,54.11,53.925,54.092,20970,0
+SURE.US,D,20150717,000000,54.009,54.009,53.739,53.87,10216,0
+SURE.US,D,20150720,000000,53.935,54.036,53.86,53.86,18818,0
+SURE.US,D,20150721,000000,53.917,53.917,53.45,53.563,13227,0
+SURE.US,D,20150722,000000,53.525,53.553,53.321,53.47,16024,0
+SURE.US,D,20150723,000000,53.571,53.729,53.264,53.303,37315,0
+SURE.US,D,20150724,000000,53.347,53.347,52.725,52.856,17960,0
+SURE.US,D,20150727,000000,52.604,52.744,52.327,52.334,28391,0
+SURE.US,D,20150728,000000,52.475,53.042,52.475,53.024,9893,0
+SURE.US,D,20150729,000000,53.033,53.638,53.033,53.638,23120,0
+SURE.US,D,20150730,000000,53.376,53.609,53.154,53.571,16024,0
+SURE.US,D,20150731,000000,53.729,53.925,53.646,53.655,9463,0
+SURE.US,D,20150803,000000,53.682,53.682,53.255,53.431,18170,0
+SURE.US,D,20150804,000000,53.489,53.655,53.283,53.339,13980,0
+SURE.US,D,20150805,000000,53.628,54,53.497,53.665,22476,0
+SURE.US,D,20150806,000000,53.638,53.638,53.004,53.218,19919,0
+SURE.US,D,20150807,000000,53.115,53.264,52.874,52.948,17205,0
+SURE.US,D,20150810,000000,53.414,54,53.414,53.98,10861,0
+SURE.US,D,20150811,000000,53.525,53.665,53.293,53.505,50323,0
+SURE.US,D,20150812,000000,53.172,53.45,52.689,53.431,20433,0
+SURE.US,D,20150813,000000,53.47,53.563,53.347,53.357,9141,0
+SURE.US,D,20150814,000000,53.505,53.525,53.312,53.48,17851,0
+SURE.US,D,20150817,000000,53.218,53.812,53.125,53.812,12366,0
+SURE.US,D,20150818,000000,53.767,53.961,53.711,53.749,11292,0
+SURE.US,D,20150819,000000,53.589,53.672,53.154,53.396,9570,0
+SURE.US,D,20150820,000000,53.014,53.273,52.213,52.223,32584,0
+SURE.US,D,20150821,000000,51.703,51.907,50.68,50.717,101732,0
+SURE.US,D,20150824,000000,48.085,50.299,43.222,48.859,229870,0
+SURE.US,D,20150825,000000,49.805,51.07,48.308,48.364,50221,0
+SURE.US,D,20150826,000000,48.839,50.215,48.725,50.159,46456,0
+SURE.US,D,20150827,000000,50.66,51.348,50.465,51.313,54844,0
+SURE.US,D,20150828,000000,51.136,51.406,51.052,51.21,15917,0
+SURE.US,D,20150831,000000,51.079,51.357,50.911,51.163,17422,0
+SURE.US,D,20150901,000000,50.559,50.559,49.601,49.758,38929,0
+SURE.US,D,20150902,000000,50.475,50.567,49.862,50.559,22583,0
+SURE.US,D,20150903,000000,50.782,51.2,50.633,50.763,35057,0
+SURE.US,D,20150904,000000,50.215,50.299,49.879,50.28,14733,0
+SURE.US,D,20150908,000000,50.772,51.303,50.763,51.303,14626,0
+SURE.US,D,20150909,000000,51.665,52.048,50.559,50.559,26239,0
+SURE.US,D,20150910,000000,50.502,51.07,50.475,50.69,12472,0
+SURE.US,D,20150911,000000,50.587,50.911,50.458,50.911,40864,0
+SURE.US,D,20150914,000000,50.969,51.014,50.67,50.772,26778,0
+SURE.US,D,20150915,000000,50.893,51.396,50.763,51.313,18390,0
+SURE.US,D,20150916,000000,51.339,51.777,51.339,51.777,19680,0
+SURE.US,D,20150917,000000,51.675,52.352,51.646,51.646,15672,0
+SURE.US,D,20150918,000000,50.986,51.313,50.727,50.727,15271,0
+SURE.US,D,20150921,000000,51.163,51.313,50.67,50.949,11508,0
+SURE.US,D,20150922,000000,50.195,50.382,49.907,50.251,13227,0
+SURE.US,D,20150923,000000,50.28,50.299,49.888,49.964,15271,0
+SURE.US,D,20150924,000000,49.61,49.805,49.191,49.695,21391,0
+SURE.US,D,20150925,000000,49.853,50.011,49.331,49.331,6991,0
+SURE.US,D,20150928,000000,49.163,49.163,48.075,48.104,131179,0
+SURE.US,D,20150929,000000,48.187,48.569,47.834,48.085,34305,0
+SURE.US,D,20150930,000000,48.596,48.987,48.437,48.987,12153,0
+SURE.US,D,20151001,000000,49.07,49.1,48.513,48.932,21830,0
+SURE.US,D,20151002,000000,48.437,49.843,48.308,49.843,40219,0
+SURE.US,D,20151005,000000,50.15,50.81,50.15,50.734,15683,0
+SURE.US,D,20151006,000000,50.708,50.902,50.326,50.614,35810,0
+SURE.US,D,20151007,000000,51.07,51.146,50.717,51.042,7851,0
+SURE.US,D,20151008,000000,51.284,51.795,51.052,51.73,35380,0
+SURE.US,D,20151009,000000,51.804,51.871,51.656,51.777,4085,0
+SURE.US,D,20151012,000000,51.963,51.963,51.497,51.646,17068,0
+SURE.US,D,20151013,000000,51.703,51.795,51.146,51.146,10323,0
+SURE.US,D,20151014,000000,51.303,51.396,50.847,50.959,7312,0
+SURE.US,D,20151015,000000,51.294,51.618,50.866,51.618,12475,0
+SURE.US,D,20151016,000000,51.544,51.711,51.396,51.711,8710,0
+SURE.US,D,20151019,000000,51.544,51.675,51.433,51.601,13612,0
+SURE.US,D,20151020,000000,51.544,51.73,51.504,51.627,11940,0
+SURE.US,D,20151021,000000,51.832,51.945,51.146,51.146,17098,0
+SURE.US,D,20151022,000000,51.442,52.074,51.442,51.888,14194,0
+SURE.US,D,20151023,000000,52.334,52.352,52.056,52.352,45166,0
+SURE.US,D,20151026,000000,52.446,52.446,52.065,52.223,23875,0
+SURE.US,D,20151027,000000,52.111,52.158,51.841,52.056,52480,0
+SURE.US,D,20151028,000000,52.167,52.725,52.102,52.725,49575,0
+SURE.US,D,20151029,000000,52.559,53.078,52.455,52.585,11183,0
+SURE.US,D,20151030,000000,52.633,52.976,52.577,52.623,36779,0
+SURE.US,D,20151102,000000,52.697,53.19,52.651,53.19,12441,0
+SURE.US,D,20151103,000000,53.172,53.515,53.125,53.321,20648,0
+SURE.US,D,20151104,000000,53.396,53.711,53.172,53.331,73491,0
+SURE.US,D,20151105,000000,53.227,53.255,52.706,53.069,17528,0
+SURE.US,D,20151106,000000,53.024,53.181,52.866,53.125,25165,0
+SURE.US,D,20151109,000000,53.06,53.134,52.25,52.633,25524,0
+SURE.US,D,20151110,000000,52.41,52.689,52.308,52.679,24196,0
+SURE.US,D,20151111,000000,52.716,52.716,52.269,52.343,10539,0
+SURE.US,D,20151112,000000,51.973,52.121,51.534,51.534,17528,0
+SURE.US,D,20151113,000000,51.47,51.47,50.838,50.911,29143,0
+SURE.US,D,20151116,000000,50.875,51.591,50.875,51.563,18496,0
+SURE.US,D,20151117,000000,51.74,51.973,51.488,51.544,13873,0
+SURE.US,D,20151118,000000,51.61,52.223,51.525,52.223,14303,0
+SURE.US,D,20151119,000000,52.308,52.485,52.167,52.259,7204,0
+SURE.US,D,20151120,000000,52.475,52.679,52.436,52.529,9249,0
+SURE.US,D,20151123,000000,52.614,52.856,52.529,52.66,12799,0
+SURE.US,D,20151124,000000,52.41,52.866,52.327,52.799,16561,0
+SURE.US,D,20151125,000000,52.697,52.985,52.669,52.985,5163,0
+SURE.US,D,20151127,000000,52.846,53.004,52.773,52.995,18173,0
+SURE.US,D,20151130,000000,53.004,53.004,52.689,52.716,10002,0
+SURE.US,D,20151201,000000,53.004,53.097,52.763,53.087,11257,0
+SURE.US,D,20151202,000000,53.106,53.106,52.51,52.585,14099,0
+SURE.US,D,20151203,000000,52.66,52.66,51.665,51.898,27682,0
+SURE.US,D,20151204,000000,51.915,52.744,51.915,52.697,8710,0
+SURE.US,D,20151207,000000,52.455,52.455,52.028,52.204,8818,0
+SURE.US,D,20151208,000000,51.665,52.038,51.665,51.832,14118,0
+SURE.US,D,20151209,000000,52.074,52.074,51.146,51.255,5592,0
+SURE.US,D,20151210,000000,51.274,51.711,51.21,51.451,23335,0
+SURE.US,D,20151211,000000,50.856,50.856,50.28,50.326,11829,0
+SURE.US,D,20151214,000000,50.299,50.448,49.758,50.15,30052,0
+SURE.US,D,20151215,000000,50.902,50.986,50.708,50.81,17851,0
+SURE.US,D,20151216,000000,51.088,51.461,50.818,51.461,16991,0
+SURE.US,D,20151217,000000,51.497,51.497,50.772,50.772,6452,0
+SURE.US,D,20151218,000000,50.372,50.438,49.907,49.907,31185,0
+SURE.US,D,20151221,000000,50.186,50.354,49.964,50.27,20541,0
+SURE.US,D,20151222,000000,50.448,50.818,50.242,50.792,15967,0
+SURE.US,D,20151223,000000,51.07,51.406,51.014,51.357,72696,0
+SURE.US,D,20151224,000000,51.517,51.517,51.262,51.347,24749,0
+SURE.US,D,20151228,000000,51.02,51.169,50.814,51.16,65492,0
+SURE.US,D,20151229,000000,51.338,51.704,51.338,51.563,62828,0
+SURE.US,D,20151230,000000,51.517,51.61,51.243,51.272,19897,0
+SURE.US,D,20151231,000000,51.075,51.162,50.683,50.683,11671,0
+SURE.US,D,20160104,000000,49.895,49.971,49.381,49.876,24648,0
+SURE.US,D,20160105,000000,49.961,50.11,49.727,49.933,14401,0
+SURE.US,D,20160106,000000,49.267,49.515,48.911,49.182,252776,0
+SURE.US,D,20160107,000000,48.368,49.01,48.171,48.385,43707,0
+SURE.US,D,20160108,000000,48.452,48.49,47.421,47.468,32272,0
+SURE.US,D,20160111,000000,47.694,47.694,46.892,47.474,32215,0
+SURE.US,D,20160112,000000,47.6,48.067,47.333,47.966,37158,0
+SURE.US,D,20160113,000000,48.022,48.19,46.485,46.532,35488,0
+SURE.US,D,20160114,000000,46.548,47.562,46.263,47.215,175781,0
+SURE.US,D,20160115,000000,46.092,46.598,45.754,46.475,63786,0
+SURE.US,D,20160119,000000,46.999,46.999,45.874,46.381,47173,0
+SURE.US,D,20160120,000000,45.632,46.737,44.85,46.354,37591,0
+SURE.US,D,20160121,000000,46.41,46.967,46.007,46.456,19803,0
+SURE.US,D,20160122,000000,47.346,47.609,47.225,47.6,22216,0
+SURE.US,D,20160125,000000,47.404,47.623,46.737,46.766,10942,0
+SURE.US,D,20160126,000000,46.954,47.62,46.954,47.551,32544,0
+SURE.US,D,20160127,000000,47.534,47.928,47.028,47.084,16595,0
+SURE.US,D,20160128,000000,47.507,47.507,46.727,46.989,25577,0
+SURE.US,D,20160129,000000,47.159,48.211,47.159,48.161,9746,0
+SURE.US,D,20160201,000000,48.002,48.527,47.796,48.407,19775,0
+SURE.US,D,20160202,000000,47.788,47.788,47.346,47.384,9214,0
+SURE.US,D,20160203,000000,47.394,47.553,46.634,47.553,17566,0
+SURE.US,D,20160204,000000,47.384,48.058,47.384,47.863,7145,0
+SURE.US,D,20160205,000000,47.234,47.346,46.905,46.925,51014,0
+SURE.US,D,20160208,000000,46.541,46.541,45.725,46.326,55462,0
+SURE.US,D,20160209,000000,45.829,46.727,45.829,46.419,26332,0
+SURE.US,D,20160210,000000,46.532,47.188,46.485,46.485,22161,0
+SURE.US,D,20160211,000000,45.707,46.092,45.565,45.968,19830,0
+SURE.US,D,20160212,000000,46.288,46.766,46.109,46.737,12704,0
+SURE.US,D,20160216,000000,47.329,47.827,47.197,47.769,68154,0
+SURE.US,D,20160217,000000,48.254,48.66,48.219,48.621,15837,0
+SURE.US,D,20160218,000000,48.641,48.687,48.443,48.588,7158,0
+SURE.US,D,20160219,000000,48.265,48.553,48.265,48.527,18432,0
+SURE.US,D,20160222,000000,48.986,49.309,48.986,49.212,24801,0
+SURE.US,D,20160223,000000,49.005,49.257,48.882,48.941,19397,0
+SURE.US,D,20160224,000000,48.329,49.207,48.234,49.154,13132,0
+SURE.US,D,20160225,000000,49.23,49.67,49.137,49.67,6188,0
+SURE.US,D,20160226,000000,49.951,50.025,49.75,49.75,8299,0
+SURE.US,D,20160229,000000,49.68,50.088,49.54,49.56,10061,0
+SURE.US,D,20160301,000000,49.717,50.289,49.576,50.251,22445,0
+SURE.US,D,20160302,000000,50.318,50.561,50.14,50.561,119421,0
+SURE.US,D,20160303,000000,50.544,50.814,50.41,50.794,40468,0
+SURE.US,D,20160304,000000,50.906,51.16,50.663,50.804,9436,0
+SURE.US,D,20160307,000000,50.747,51.143,50.668,51.056,36582,0
+SURE.US,D,20160308,000000,50.757,50.776,50.364,50.364,119835,0
+SURE.US,D,20160309,000000,50.589,50.809,50.485,50.757,17405,0
+SURE.US,D,20160310,000000,51.048,51.075,50.28,50.711,18212,0
+SURE.US,D,20160311,000000,51.075,51.582,51.075,51.554,23721,0
+SURE.US,D,20160314,000000,51.423,51.485,51.385,51.485,52063,0
+SURE.US,D,20160315,000000,51.226,51.248,51.058,51.18,7825,0
+SURE.US,D,20160316,000000,51.217,51.779,51.153,51.779,7296,0
+SURE.US,D,20160317,000000,51.722,52.407,51.722,52.265,14906,0
+SURE.US,D,20160318,000000,52.358,52.561,52.302,52.369,6364,0
+SURE.US,D,20160321,000000,52.433,52.537,52.291,52.453,8042,0
+SURE.US,D,20160322,000000,52.2,52.471,52.129,52.373,5288,0
+SURE.US,D,20160323,000000,52.239,52.239,51.901,51.909,8094,0
+SURE.US,D,20160324,000000,51.601,51.781,51.44,51.713,13857,0
+SURE.US,D,20160328,000000,51.948,52.065,51.722,51.872,20286,0
+SURE.US,D,20160329,000000,51.732,52.5,51.732,52.5,10028,0
+SURE.US,D,20160330,000000,52.773,52.902,52.603,52.622,23111,0
+SURE.US,D,20160331,000000,52.594,52.799,52.594,52.697,8432,0
+SURE.US,D,20160401,000000,52.209,52.867,52.087,52.867,4421,0
+SURE.US,D,20160404,000000,52.857,52.857,52.398,52.416,4178,0
+SURE.US,D,20160405,000000,52.191,52.261,51.825,52.154,11336,0
+SURE.US,D,20160406,000000,52.032,52.34,52.032,52.34,9216,0
+SURE.US,D,20160407,000000,52.333,52.333,51.647,51.735,8552,0
+SURE.US,D,20160408,000000,52.013,52.023,51.741,51.886,5908,0
+SURE.US,D,20160411,000000,52.077,52.284,51.789,51.825,5704,0
+SURE.US,D,20160412,000000,51.713,52.097,51.676,52.058,10515,0
+SURE.US,D,20160413,000000,52.255,52.885,52.255,52.885,6031,0
+SURE.US,D,20160414,000000,52.941,52.941,52.718,52.781,15378,0
+SURE.US,D,20160415,000000,52.483,52.818,52.483,52.818,3264,0
+SURE.US,D,20160418,000000,52.518,53.035,52.518,53.02,18359,0
+SURE.US,D,20160419,000000,53.184,53.316,52.941,53.063,28740,0
+SURE.US,D,20160420,000000,52.941,53.269,52.908,53.133,7393,0
+SURE.US,D,20160421,000000,53.128,53.128,52.537,52.537,16183,0
+SURE.US,D,20160422,000000,52.603,52.781,52.491,52.716,5399,0
+SURE.US,D,20160425,000000,52.603,52.603,52.358,52.483,9095,0
+SURE.US,D,20160426,000000,52.589,52.746,52.425,52.746,8678,0
+SURE.US,D,20160427,000000,52.632,53.08,52.632,53.08,5529,0
+SURE.US,D,20160428,000000,52.688,52.799,52.263,52.275,5886,0
+SURE.US,D,20160429,000000,51.967,51.967,51.479,51.854,8641,0
+SURE.US,D,20160502,000000,51.854,52.2,51.751,52.189,10447,0
+SURE.US,D,20160503,000000,51.928,51.928,51.46,51.656,61089,0
+SURE.US,D,20160504,000000,51.523,51.619,51.197,51.197,50878,0
+SURE.US,D,20160505,000000,51.395,51.413,51.02,51.038,14952,0
+SURE.US,D,20160506,000000,51.058,51.441,50.871,51.431,32162,0
+SURE.US,D,20160509,000000,51.534,51.689,51.436,51.52,55387,0
+SURE.US,D,20160510,000000,51.789,52.068,51.726,52.032,17498,0
+SURE.US,D,20160511,000000,51.685,51.806,51.356,51.356,22438,0
+SURE.US,D,20160512,000000,51.534,51.534,50.832,51.113,9429,0
+SURE.US,D,20160513,000000,50.945,51.124,50.589,50.663,21064,0
+SURE.US,D,20160516,000000,50.729,51.413,50.485,51.226,65488,0
+SURE.US,D,20160517,000000,51,51.423,50.701,50.814,14377,0
+SURE.US,D,20160518,000000,50.626,51.133,50.569,50.757,12190,0
+SURE.US,D,20160519,000000,50.317,50.634,50.317,50.589,5434,0
+SURE.US,D,20160520,000000,50.692,51.197,50.692,51.051,15778,0
+SURE.US,D,20160523,000000,51.143,51.245,50.974,51.067,16409,0
+SURE.US,D,20160524,000000,51.254,51.93,51.058,51.93,14532,0
+SURE.US,D,20160525,000000,52.161,52.233,52.135,52.145,3461,0
+SURE.US,D,20160526,000000,52.191,52.388,52.013,52.388,6963,0
+SURE.US,D,20160527,000000,52.473,52.537,52.398,52.527,10516,0
+SURE.US,D,20160531,000000,52.5,52.631,52.408,52.631,28416,0
+SURE.US,D,20160601,000000,52.324,52.744,52.324,52.735,7217,0
+SURE.US,D,20160602,000000,52.613,52.828,52.425,52.828,24388,0
+SURE.US,D,20160603,000000,52.613,52.781,52.354,52.716,20926,0
+SURE.US,D,20160606,000000,52.697,53.108,52.697,53.016,28336,0
+SURE.US,D,20160607,000000,53.1,53.383,52.914,53.236,79302,0
+SURE.US,D,20160608,000000,53.147,53.509,53.147,53.476,71460,0
+SURE.US,D,20160609,000000,53.241,53.326,53.128,53.321,51321,0
+SURE.US,D,20160610,000000,52.931,52.931,52.453,52.632,26313,0
+SURE.US,D,20160613,000000,52.416,52.491,51.967,51.976,216317,0
+SURE.US,D,20160614,000000,51.806,51.972,51.507,51.732,11124,0
+SURE.US,D,20160615,000000,51.883,52.188,51.883,52.06,4329,0
+SURE.US,D,20160616,000000,51.619,51.918,51.262,51.908,10349,0
+SURE.US,D,20160617,000000,51.918,52.005,51.722,51.883,36813,0
+SURE.US,D,20160620,000000,52.557,52.759,52.398,52.398,8642,0
+SURE.US,D,20160621,000000,52.453,52.474,52.172,52.314,9233,0
+SURE.US,D,20160622,000000,52.463,52.613,52.34,52.388,5008,0
+SURE.US,D,20160623,000000,52.753,53.016,52.706,53.016,6611,0
+SURE.US,D,20160624,000000,50.822,51.632,50.794,50.916,19115,0
+SURE.US,D,20160627,000000,50.458,50.458,49.061,49.192,29278,0
+SURE.US,D,20160628,000000,49.68,49.994,49.576,49.98,18159,0
+SURE.US,D,20160629,000000,50.608,51.02,50.561,50.974,42642,0
+SURE.US,D,20160630,000000,50.935,51.993,50.935,51.967,15195,0
+SURE.US,D,20160701,000000,51.957,52.284,51.957,52.135,8830,0
+SURE.US,D,20160705,000000,51.806,51.806,51.245,51.45,12773,0
+SURE.US,D,20160706,000000,51.17,51.639,51.002,51.628,19605,0
+SURE.US,D,20160707,000000,52.097,52.097,51.525,51.732,9849,0
+SURE.US,D,20160708,000000,52.388,52.703,52.388,52.632,14505,0
+SURE.US,D,20160711,000000,52.885,53.044,52.763,52.994,21047,0
+SURE.US,D,20160712,000000,53.267,53.708,53.267,53.606,47660,0
+SURE.US,D,20160713,000000,53.578,53.586,53.361,53.55,15402,0
+SURE.US,D,20160714,000000,53.747,54.018,53.747,53.887,24830,0
+SURE.US,D,20160715,000000,53.756,53.896,53.718,53.816,5767,0
+SURE.US,D,20160718,000000,53.635,53.943,53.635,53.849,3076,0
+SURE.US,D,20160719,000000,53.616,53.662,53.511,53.644,25160,0
+SURE.US,D,20160720,000000,53.644,53.923,53.644,53.872,8425,0
+SURE.US,D,20160721,000000,53.811,54.066,53.742,53.877,7950,0
+SURE.US,D,20160722,000000,53.877,54.177,53.846,54.177,5758,0
+SURE.US,D,20160725,000000,54.026,54.111,53.98,54.075,8827,0
+SURE.US,D,20160726,000000,54.009,54.411,54.009,54.329,15510,0
+SURE.US,D,20160727,000000,54.449,54.449,54.001,54.14,34875,0
+SURE.US,D,20160728,000000,53.951,54.15,53.727,54.15,23155,0
+SURE.US,D,20160729,000000,54.026,54.093,53.727,54.065,11117,0
+SURE.US,D,20160801,000000,54.15,54.15,53.775,53.785,35042,0
+SURE.US,D,20160802,000000,53.67,53.67,53.035,53.307,13634,0
+SURE.US,D,20160803,000000,53.08,53.84,53.08,53.781,31419,0
+SURE.US,D,20160804,000000,53.596,53.752,53.582,53.582,6553,0
+SURE.US,D,20160805,000000,53.877,54.345,53.877,54.299,4820,0
+SURE.US,D,20160808,000000,54.186,54.533,54.186,54.337,6035,0
+SURE.US,D,20160809,000000,54.365,54.365,54.075,54.13,9739,0
+SURE.US,D,20160810,000000,54.056,54.205,53.98,54.018,4778,0
+SURE.US,D,20160811,000000,54.393,54.589,54.319,54.543,5211,0
+SURE.US,D,20160812,000000,54.486,54.614,54.375,54.477,6868,0
+SURE.US,D,20160815,000000,54.758,54.852,54.758,54.814,4465,0
+SURE.US,D,20160816,000000,54.571,54.739,54.515,54.515,4466,0
+SURE.US,D,20160817,000000,54.421,54.421,54.215,54.341,6102,0
+SURE.US,D,20160818,000000,54.337,54.553,54.337,54.466,3024,0
+SURE.US,D,20160819,000000,54.496,54.805,54.337,54.737,16961,0
+SURE.US,D,20160822,000000,54.543,54.787,54.496,54.778,10598,0
+SURE.US,D,20160823,000000,55.003,55.451,55.003,55.302,16253,0
+SURE.US,D,20160824,000000,55.095,55.247,54.936,54.974,4673,0
+SURE.US,D,20160825,000000,54.842,55.123,54.842,54.973,18571,0
+SURE.US,D,20160826,000000,55.15,55.395,54.789,54.814,11287,0
+SURE.US,D,20160829,000000,54.918,55.242,54.918,55.138,8199,0
+SURE.US,D,20160830,000000,55.188,55.237,55.078,55.168,6480,0
+SURE.US,D,20160831,000000,55.263,55.263,54.64,54.788,5458,0
+SURE.US,D,20160901,000000,54.852,54.852,54.515,54.756,21961,0
+SURE.US,D,20160902,000000,55.049,55.279,55.011,55.208,6899,0
+SURE.US,D,20160906,000000,55.208,55.208,54.796,55.02,22378,0
+SURE.US,D,20160907,000000,55.069,55.356,54.964,55.306,7701,0
+SURE.US,D,20160908,000000,55.331,55.331,55.201,55.201,1699,0
+SURE.US,D,20160909,000000,54.491,54.589,53.937,53.937,6683,0
+SURE.US,D,20160912,000000,53.831,54.637,53.756,54.58,17621,0
+SURE.US,D,20160913,000000,53.935,53.935,53.502,53.718,10553,0
+SURE.US,D,20160914,000000,53.721,53.818,53.44,53.493,18639,0
+SURE.US,D,20160915,000000,53.436,54.163,53.436,54.066,62917,0
+SURE.US,D,20160916,000000,53.718,53.849,53.586,53.79,6696,0
+SURE.US,D,20160919,000000,54.14,54.186,53.951,53.98,2810,0
+SURE.US,D,20160920,000000,54,54,53.775,53.841,3343,0
+SURE.US,D,20160921,000000,53.785,54.375,53.785,54.375,6597,0
+SURE.US,D,20160922,000000,54.459,54.758,54.459,54.665,19093,0
+SURE.US,D,20160923,000000,54.683,54.683,54.383,54.477,6151,0
+SURE.US,D,20160926,000000,54.15,54.205,53.869,53.961,13100,0
+SURE.US,D,20160927,000000,53.794,54.309,53.794,54.28,6995,0
+SURE.US,D,20160928,000000,54.454,54.618,54.135,54.58,3577,0
+SURE.US,D,20160929,000000,54.43,54.604,54.066,54.066,7020,0
+SURE.US,D,20160930,000000,54.186,54.781,54.186,54.599,8840,0
+SURE.US,D,20161003,000000,54.449,54.609,54.319,54.449,4684,0
+SURE.US,D,20161004,000000,54.58,54.683,54.283,54.411,5061,0
+SURE.US,D,20161005,000000,54.477,54.888,54.477,54.787,7733,0
+SURE.US,D,20161006,000000,54.58,54.842,54.515,54.842,5894,0
+SURE.US,D,20161007,000000,54.72,54.72,54.402,54.683,4247,0
+SURE.US,D,20161010,000000,54.72,55.087,54.72,54.89,4646,0
+SURE.US,D,20161011,000000,54.402,54.477,54.099,54.299,4137,0
+SURE.US,D,20161012,000000,54.328,54.565,54.177,54.496,6168,0
+SURE.US,D,20161013,000000,54.244,54.375,53.926,54.375,3549,0
+SURE.US,D,20161014,000000,54.533,54.58,54.205,54.225,8547,0
+SURE.US,D,20161017,000000,53.98,54.256,53.98,54.056,4923,0
+SURE.US,D,20161018,000000,54.57,54.664,54.403,54.589,6369,0
+SURE.US,D,20161019,000000,54.72,54.87,54.383,54.87,3134,0
+SURE.US,D,20161020,000000,54.665,55.01,54.665,54.88,6545,0
+SURE.US,D,20161021,000000,54.503,54.827,54.503,54.827,1493,0
+SURE.US,D,20161024,000000,55.029,55.282,54.97,55.069,17041,0
+SURE.US,D,20161025,000000,55.123,55.123,54.852,54.9,3815,0
+SURE.US,D,20161026,000000,54.72,55.003,54.646,54.903,6495,0
+SURE.US,D,20161027,000000,55.272,55.272,54.72,54.72,4185,0
+SURE.US,D,20161028,000000,54.637,54.868,54.378,54.477,4835,0
+SURE.US,D,20161031,000000,54.515,54.703,54.515,54.673,6552,0
+SURE.US,D,20161101,000000,54.683,54.77,54.061,54.309,11434,0
+SURE.US,D,20161102,000000,54.244,54.319,53.945,54.193,4903,0
+SURE.US,D,20161103,000000,54.093,54.533,54,54.026,17056,0
+SURE.US,D,20161104,000000,54.046,54.553,53.916,54.12,21069,0
+SURE.US,D,20161107,000000,55.103,55.311,55.103,55.272,10299,0
+SURE.US,D,20161108,000000,55.331,55.48,55.087,55.48,3374,0
+SURE.US,D,20161109,000000,55.095,56.854,55.095,56.725,11025,0
+SURE.US,D,20161110,000000,56.773,57.909,56.773,57.625,15994,0
+SURE.US,D,20161111,000000,57.485,58.045,57.392,57.898,4218,0
+SURE.US,D,20161114,000000,57.936,58.813,57.936,58.779,6689,0
+SURE.US,D,20161115,000000,58.469,58.815,58.466,58.815,5387,0
+SURE.US,D,20161116,000000,58.581,58.581,58.421,58.554,2909,0
+SURE.US,D,20161117,000000,58.496,59.198,58.496,59.18,6454,0
+SURE.US,D,20161118,000000,59.377,59.377,59.015,59.097,12726,0
+SURE.US,D,20161121,000000,59.499,59.499,59.256,59.48,10998,0
+SURE.US,D,20161122,000000,59.519,59.668,59.437,59.595,9959,0
+SURE.US,D,20161123,000000,59.461,59.956,59.461,59.956,7763,0
+SURE.US,D,20161125,000000,60.259,60.259,60.147,60.147,1727,0
+SURE.US,D,20161128,000000,59.856,59.856,59.601,59.678,4844,0
+SURE.US,D,20161129,000000,59.594,59.716,59.521,59.535,2573,0
+SURE.US,D,20161130,000000,59.721,59.809,59.503,59.529,14886,0
+SURE.US,D,20161201,000000,59.716,59.866,59.491,59.678,5278,0
+SURE.US,D,20161202,000000,59.521,59.664,59.471,59.471,6914,0
+SURE.US,D,20161205,000000,59.93,60.006,59.847,59.958,3669,0
+SURE.US,D,20161206,000000,60.259,60.447,59.866,60.447,4105,0
+SURE.US,D,20161207,000000,60.447,61.42,60.447,61.364,10793,0
+SURE.US,D,20161208,000000,61.57,61.852,61.027,61.72,5678,0
+SURE.US,D,20161209,000000,61.982,61.982,61.495,61.748,19785,0
+SURE.US,D,20161212,000000,61.954,61.954,61.096,61.214,10219,0
+SURE.US,D,20161213,000000,61.308,61.505,61.069,61.158,8342,0
+SURE.US,D,20161214,000000,61.101,61.483,60.726,61.002,4986,0
+SURE.US,D,20161215,000000,61.196,61.465,61.154,61.244,9393,0
+SURE.US,D,20161216,000000,61.449,61.449,60.763,60.881,8518,0
+SURE.US,D,20161219,000000,61.13,61.13,60.896,60.971,8852,0
+SURE.US,D,20161220,000000,61.149,61.515,61.149,61.514,7361,0
+SURE.US,D,20161221,000000,61.458,61.514,61.217,61.42,3447,0
+SURE.US,D,20161222,000000,61.214,61.214,60.776,60.776,4824,0
+SURE.US,D,20161223,000000,61.033,61.033,60.883,61.025,5589,0
+SURE.US,D,20161227,000000,61.006,61.291,61.006,61.223,7826,0
+SURE.US,D,20161228,000000,61.499,61.499,60.789,60.789,4991,0
+SURE.US,D,20161229,000000,60.836,60.903,60.438,60.551,8365,0
+SURE.US,D,20161230,000000,60.845,60.845,60.175,60.221,7059,0
+SURE.US,D,20170103,000000,60.969,61.158,60.476,60.836,12294,0
+SURE.US,D,20170104,000000,60.883,61.679,60.883,61.613,11731,0
+SURE.US,D,20170105,000000,61.565,61.565,60.619,60.874,4329,0
+SURE.US,D,20170106,000000,61.158,61.366,60.831,61.149,14454,0
+SURE.US,D,20170109,000000,61.243,61.243,60.78,60.874,6613,0
+SURE.US,D,20170110,000000,60.988,61.499,60.988,61.253,10745,0
+SURE.US,D,20170111,000000,61.32,61.329,60.974,61.32,9340,0
+SURE.US,D,20170112,000000,61.32,61.32,60.514,61.043,8363,0
+SURE.US,D,20170113,000000,61.14,61.332,61.14,61.31,6324,0
+SURE.US,D,20170117,000000,61.253,61.253,60.865,60.893,6189,0
+SURE.US,D,20170118,000000,60.836,61.262,60.836,61.262,16459,0
+SURE.US,D,20170119,000000,61.366,62.508,60.611,60.753,10144,0
+SURE.US,D,20170120,000000,60.704,61.045,60.704,60.92,7598,0
+SURE.US,D,20170123,000000,60.675,60.869,60.531,60.731,4720,0
+SURE.US,D,20170124,000000,60.883,61.407,60.836,61.329,13566,0
+SURE.US,D,20170125,000000,61.821,61.982,61.603,61.98,25215,0
+SURE.US,D,20170126,000000,62.153,62.227,61.956,62.001,12885,0
+SURE.US,D,20170127,000000,61.953,61.953,61.407,61.556,9343,0
+SURE.US,D,20170130,000000,61.375,61.375,60.675,61.329,15092,0
+SURE.US,D,20170131,000000,61.006,61.338,60.728,61.335,20569,0
+SURE.US,D,20170201,000000,61.471,61.537,61.074,61.315,9163,0
+SURE.US,D,20170202,000000,61.045,61.518,60.969,61.253,12601,0
+SURE.US,D,20170203,000000,61.688,61.792,61.565,61.774,12102,0
+SURE.US,D,20170206,000000,61.774,61.774,61.433,61.595,7400,0
+SURE.US,D,20170207,000000,61.74,61.74,61.385,61.443,12479,0
+SURE.US,D,20170208,000000,61.395,61.565,61.216,61.518,12461,0
+SURE.US,D,20170209,000000,61.726,62.168,61.585,62.058,16163,0
+SURE.US,D,20170210,000000,62.248,62.352,62.115,62.275,4911,0
+SURE.US,D,20170213,000000,62.447,62.759,62.447,62.532,13852,0
+SURE.US,D,20170214,000000,62.618,62.779,62.458,62.779,4365,0
+SURE.US,D,20170215,000000,62.873,63.192,62.765,63.148,51370,0
+SURE.US,D,20170216,000000,63.024,63.23,62.835,62.977,28253,0
+SURE.US,D,20170217,000000,62.608,63.016,62.542,63.016,62230,0
+SURE.US,D,20170221,000000,63.261,63.48,63.204,63.48,11551,0
+SURE.US,D,20170222,000000,63.357,63.365,63.168,63.309,10161,0
+SURE.US,D,20170223,000000,63.488,63.488,62.966,62.997,6252,0
+SURE.US,D,20170224,000000,62.759,63.214,62.759,63.214,5208,0
+SURE.US,D,20170227,000000,63.063,63.432,63.016,63.29,40679,0
+SURE.US,D,20170228,000000,63.319,63.319,62.664,62.71,13213,0
+SURE.US,D,20170301,000000,63.488,63.658,63.43,63.549,7486,0
+SURE.US,D,20170302,000000,63.337,63.82,63.1,63.1,13677,0
+SURE.US,D,20170303,000000,62.987,63.184,62.882,63.184,3505,0
+SURE.US,D,20170306,000000,62.94,62.94,62.542,62.816,15098,0
+SURE.US,D,20170307,000000,62.427,62.578,62.285,62.285,8220,0
+SURE.US,D,20170308,000000,62.542,62.57,62.305,62.418,35934,0
+SURE.US,D,20170309,000000,62.398,62.398,61.973,62.087,8961,0
+SURE.US,D,20170310,000000,62.522,62.522,62.03,62.275,7778,0
+SURE.US,D,20170313,000000,62.238,62.352,62.238,62.305,11465,0
+SURE.US,D,20170314,000000,62.001,62.036,61.782,62.036,10953,0
+SURE.US,D,20170315,000000,62.153,62.597,61.963,62.503,11898,0
+SURE.US,D,20170316,000000,62.673,62.673,62.352,62.408,10147,0
+SURE.US,D,20170317,000000,62.664,62.664,62.168,62.197,5647,0
+SURE.US,D,20170320,000000,62.181,62.181,61.851,61.87,4322,0
+SURE.US,D,20170321,000000,61.992,61.992,60.645,60.645,10515,0
+SURE.US,D,20170322,000000,60.645,60.827,60.403,60.827,9785,0
+SURE.US,D,20170323,000000,60.741,61.345,60.741,60.959,8847,0
+SURE.US,D,20170324,000000,61.215,61.32,60.713,60.949,10771,0
+SURE.US,D,20170327,000000,60.533,61.063,60.276,61.001,13903,0
+SURE.US,D,20170328,000000,60.874,61.708,60.874,61.623,7285,0
+SURE.US,D,20170329,000000,61.575,61.755,61.575,61.698,6284,0
+SURE.US,D,20170330,000000,61.65,62.056,61.65,62.04,5568,0
+SURE.US,D,20170331,000000,62.011,62.077,61.926,61.926,3070,0
+SURE.US,D,20170403,000000,61.736,61.736,61.153,61.338,4160,0
+SURE.US,D,20170404,000000,61.31,61.474,61.31,61.471,5436,0
+SURE.US,D,20170405,000000,61.537,61.986,61.223,61.223,4817,0
+SURE.US,D,20170406,000000,61.016,61.507,61.016,61.269,8155,0
+SURE.US,D,20170407,000000,61.149,61.443,61.149,61.32,3953,0
+SURE.US,D,20170410,000000,61.234,61.755,61.234,61.451,5679,0
+SURE.US,D,20170411,000000,61.433,61.433,60.893,61.32,7082,0
+SURE.US,D,20170412,000000,61.205,61.322,60.988,61.14,4565,0
+SURE.US,D,20170413,000000,60.845,61.12,60.6,60.6,3824,0
+SURE.US,D,20170417,000000,60.769,60.893,60.649,60.893,6221,0
+SURE.US,D,20170418,000000,60.618,60.751,60.438,60.659,70932,0
+SURE.US,D,20170419,000000,60.94,61.11,60.708,60.761,5603,0
+SURE.US,D,20170420,000000,61.045,61.634,60.93,61.518,3870,0
+SURE.US,D,20170421,000000,61.595,61.595,61.147,61.215,4309,0
+SURE.US,D,20170424,000000,61.992,61.992,61.802,61.926,9057,0
+SURE.US,D,20170425,000000,62.275,62.285,62.09,62.18,12603,0
+SURE.US,D,20170426,000000,61.982,62.451,61.982,62.153,10028,0
+SURE.US,D,20170427,000000,62.096,62.096,61.801,61.973,4918,0
+SURE.US,D,20170428,000000,62.04,62.04,61.647,61.726,7242,0
+SURE.US,D,20170501,000000,61.677,61.848,61.595,61.66,10930,0
+SURE.US,D,20170502,000000,61.546,61.963,61.546,61.963,5983,0
+SURE.US,D,20170503,000000,61.64,61.822,61.414,61.616,19787,0
+SURE.US,D,20170504,000000,61.774,61.783,61.471,61.668,4568,0
+SURE.US,D,20170505,000000,61.613,61.832,61.575,61.832,8164,0
+SURE.US,D,20170508,000000,61.765,61.953,61.698,61.736,9631,0
+SURE.US,D,20170509,000000,61.941,62.031,61.746,61.746,11081,0
+SURE.US,D,20170510,000000,61.945,62.068,61.842,62.048,6468,0
+SURE.US,D,20170511,000000,61.508,61.603,61.395,61.595,5220,0
+SURE.US,D,20170512,000000,61.347,61.347,60.969,61.025,13012,0
+SURE.US,D,20170515,000000,61.385,61.499,61.385,61.405,4220,0
+SURE.US,D,20170516,000000,61.471,61.471,61.117,61.271,3806,0
+SURE.US,D,20170517,000000,60.816,60.816,59.945,59.945,11868,0
+SURE.US,D,20170518,000000,59.765,60.224,59.765,59.974,7903,0
+SURE.US,D,20170519,000000,60.145,60.789,60.145,60.561,5687,0
+SURE.US,D,20170522,000000,60.845,60.965,60.789,60.903,5056,0
+SURE.US,D,20170523,000000,61.11,61.11,60.761,60.839,6227,0
+SURE.US,D,20170524,000000,60.731,60.88,60.707,60.816,6118,0
+SURE.US,D,20170525,000000,60.92,61.394,60.92,61.32,5030,0
+SURE.US,D,20170526,000000,61.234,61.234,61.1,61.158,6093,0
+SURE.US,D,20170530,000000,60.865,61.375,60.855,60.883,128581,0
+SURE.US,D,20170531,000000,61.091,61.091,60.516,60.903,16506,0
+SURE.US,D,20170601,000000,61.016,61.84,61.016,61.809,8561,0
+SURE.US,D,20170602,000000,62.011,62.04,61.896,62.04,4802,0
+SURE.US,D,20170605,000000,61.812,61.886,61.676,61.688,7441,0
+SURE.US,D,20170606,000000,61.414,61.414,61.262,61.338,2887,0
+SURE.US,D,20170607,000000,61.527,61.585,61.345,61.585,13149,0
+SURE.US,D,20170608,000000,61.395,61.898,61.395,61.765,4936,0
+SURE.US,D,20170609,000000,61.963,62.314,61.945,62.275,23057,0
+SURE.US,D,20170612,000000,62.673,62.673,62.355,62.37,3916,0
+SURE.US,D,20170613,000000,62.705,62.735,62.588,62.683,6014,0
+SURE.US,D,20170614,000000,62.713,62.713,62.352,62.512,3901,0
+SURE.US,D,20170615,000000,62.343,62.343,62.181,62.296,2734,0
+SURE.US,D,20170616,000000,61.916,62.191,61.916,62.181,3963,0
+SURE.US,D,20170619,000000,62.408,62.792,62.222,62.792,8543,0
+SURE.US,D,20170620,000000,62.437,62.505,62.191,62.191,4479,0
+SURE.US,D,20170621,000000,62.133,62.199,61.832,61.868,5603,0
+SURE.US,D,20170622,000000,61.765,62.04,61.765,62.039,4845,0
+SURE.US,D,20170623,000000,61.613,61.949,61.613,61.926,2242,0
+SURE.US,D,20170626,000000,61.907,62.391,61.907,62.314,5846,0
+SURE.US,D,20170627,000000,62.566,62.597,62.181,62.181,4766,0
+SURE.US,D,20170628,000000,62.779,62.967,62.779,62.901,11397,0
+SURE.US,D,20170629,000000,62.798,62.997,62.248,62.664,14166,0
+SURE.US,D,20170630,000000,62.637,62.909,62.637,62.855,1593,0
+SURE.US,D,20170703,000000,63.309,63.412,63.261,63.404,11246,0
+SURE.US,D,20170705,000000,63.289,63.289,63.006,63.185,12612,0
+SURE.US,D,20170706,000000,62.759,62.759,62.314,62.352,3815,0
+SURE.US,D,20170707,000000,62.295,62.939,62.295,62.882,4749,0
+SURE.US,D,20170710,000000,62.628,62.75,62.588,62.75,3793,0
+SURE.US,D,20170711,000000,62.683,62.683,62.464,62.565,3124,0
+SURE.US,D,20170712,000000,62.892,63.128,62.892,62.957,4839,0
+SURE.US,D,20170713,000000,63.016,63.264,62.977,63.264,4009,0
+SURE.US,D,20170714,000000,63.329,63.452,63.195,63.452,19118,0
+SURE.US,D,20170717,000000,63.299,63.573,63.299,63.422,9568,0
+SURE.US,D,20170718,000000,63.185,63.185,62.982,63.024,5627,0
+SURE.US,D,20170719,000000,63.234,63.337,63.177,63.309,6230,0
+SURE.US,D,20170720,000000,63.332,63.368,63.128,63.289,2293,0
+SURE.US,D,20170721,000000,62.893,62.997,62.893,62.997,2977,0
+SURE.US,D,20170724,000000,62.831,62.927,62.831,62.921,6158,0
+SURE.US,D,20170725,000000,62.769,63.537,62.769,63.412,23638,0
+SURE.US,D,20170726,000000,63.432,63.432,63.234,63.261,4996,0
+SURE.US,D,20170727,000000,63.168,63.309,62.967,63.309,7126,0
+SURE.US,D,20170728,000000,63.109,63.337,63.109,63.253,6947,0
+SURE.US,D,20170731,000000,63.234,63.384,63.177,63.384,3946,0
+SURE.US,D,20170801,000000,63.243,63.404,63.243,63.404,2694,0
+SURE.US,D,20170802,000000,63.138,63.234,62.892,63.04,1413,0
+SURE.US,D,20170803,000000,62.902,63.234,62.902,63.206,2104,0
+SURE.US,D,20170804,000000,63.319,63.404,63.284,63.284,1260,0
+SURE.US,D,20170807,000000,63.391,63.508,63.299,63.508,7618,0
+SURE.US,D,20170808,000000,63.376,63.792,63.299,63.299,10192,0
+SURE.US,D,20170809,000000,62.987,63.1,62.806,63.016,13863,0
+SURE.US,D,20170810,000000,62.418,62.678,61.888,61.948,3008,0
+SURE.US,D,20170811,000000,61.916,62.177,61.916,62.013,1997,0
+SURE.US,D,20170814,000000,62.683,62.711,62.592,62.592,2119,0
+SURE.US,D,20170815,000000,62.588,62.588,62.04,62.16,10365,0
+SURE.US,D,20170816,000000,62.153,62.437,62.153,62.271,10750,0
+SURE.US,D,20170817,000000,62.04,62.125,61.395,61.451,6550,0
+SURE.US,D,20170818,000000,61.072,61.272,61.034,61.035,6353,0
+SURE.US,D,20170821,000000,60.911,61.008,60.751,60.969,6726,0
+SURE.US,D,20170822,000000,61.334,61.64,61.25,61.621,15208,0
+SURE.US,D,20170823,000000,61.414,61.537,61.414,61.471,4136,0
+SURE.US,D,20170824,000000,61.953,61.953,61.603,61.637,4033,0
+SURE.US,D,20170825,000000,61.774,61.953,61.774,61.868,4712,0
+SURE.US,D,20170828,000000,62.001,62.001,61.548,61.602,3150,0
+SURE.US,D,20170829,000000,61.208,61.515,61.158,61.515,11754,0
+SURE.US,D,20170830,000000,61.499,61.783,61.499,61.698,9703,0
+SURE.US,D,20170831,000000,61.746,62.029,61.746,61.992,2278,0
+SURE.US,D,20170901,000000,62.115,62.352,62.115,62.343,2693,0
+SURE.US,D,20170905,000000,62.191,62.191,61.405,61.546,28430,0
+SURE.US,D,20170906,000000,61.603,62.043,61.603,62.043,5858,0
+SURE.US,D,20170907,000000,61.565,61.565,61.361,61.518,13095,0
+SURE.US,D,20170908,000000,61.31,62.001,61.31,61.907,18734,0
+SURE.US,D,20170911,000000,62.654,62.811,62.525,62.723,8278,0
+SURE.US,D,20170912,000000,63.011,63.261,63.011,63.253,6393,0
+SURE.US,D,20170913,000000,62.997,63.415,62.997,63.338,8109,0
+SURE.US,D,20170914,000000,63.1,63.118,62.967,63.043,4720,0
+SURE.US,D,20170915,000000,62.921,63.319,62.921,63.243,4646,0
+SURE.US,D,20170918,000000,63.633,63.633,63.432,63.466,4795,0
+SURE.US,D,20170919,000000,63.563,63.563,63.224,63.224,2647,0
+SURE.US,D,20170920,000000,63.148,63.148,62.616,63.128,5639,0
+SURE.US,D,20170921,000000,63.158,63.158,63.052,63.118,3061,0
+SURE.US,D,20170922,000000,63.195,63.329,63.195,63.329,7977,0
+SURE.US,D,20170925,000000,63.091,63.422,63.091,63.412,8402,0
+SURE.US,D,20170926,000000,63.488,63.688,63.488,63.688,2445,0
+SURE.US,D,20170927,000000,63.726,64.104,63.726,64.104,1983,0
+SURE.US,D,20170928,000000,63.877,64.019,63.877,64.019,7750,0
+SURE.US,D,20170929,000000,64.389,64.389,64.23,64.319,5000,0
+SURE.US,D,20171002,000000,64.347,64.465,64.342,64.465,1614,0
+SURE.US,D,20171003,000000,64.496,64.598,64.389,64.598,3226,0
+SURE.US,D,20171004,000000,64.636,64.788,64.626,64.788,5030,0
+SURE.US,D,20171005,000000,64.636,64.895,64.636,64.739,12548,0
+SURE.US,D,20171006,000000,64.523,64.788,64.504,64.578,10752,0
+SURE.US,D,20171009,000000,64.104,64.163,64.019,64.038,3188,0
+SURE.US,D,20171010,000000,64.355,64.355,64.164,64.18,4568,0
+SURE.US,D,20171011,000000,63.962,63.962,63.834,63.893,2022,0
+SURE.US,D,20171012,000000,63.764,63.803,63.644,63.744,3796,0
+SURE.US,D,20171013,000000,63.64,64.104,63.64,63.917,5655,0
+SURE.US,D,20171016,000000,63.774,64.048,63.744,63.962,4812,0
+SURE.US,D,20171017,000000,63.944,64.058,63.834,64.048,8117,0
+SURE.US,D,20171018,000000,63.897,64.309,63.897,64.229,3824,0
+SURE.US,D,20171019,000000,63.839,64.398,63.839,64.398,2223,0
+SURE.US,D,20171020,000000,64.702,64.882,64.702,64.788,2698,0
+SURE.US,D,20171023,000000,64.911,64.911,64.609,64.609,5409,0
+SURE.US,D,20171024,000000,64.644,64.674,64.483,64.483,3749,0
+SURE.US,D,20171025,000000,64.417,64.608,64.026,64.39,4085,0
+SURE.US,D,20171026,000000,64.371,64.701,64.37,64.701,2191,0
+SURE.US,D,20171027,000000,64.427,64.636,64.275,64.534,3010,0
+SURE.US,D,20171030,000000,64.294,64.493,64.093,64.113,2217,0
+SURE.US,D,20171031,000000,64.068,64.299,63.839,64.189,3114,0
+SURE.US,D,20171101,000000,64.248,64.542,64.239,64.541,13185,0
+SURE.US,D,20171102,000000,64.342,64.542,64.314,64.542,4785,0
+SURE.US,D,20171103,000000,64.417,64.498,64.417,64.465,6997,0
+SURE.US,D,20171106,000000,64.256,64.537,64.256,64.523,3229,0
+SURE.US,D,20171107,000000,63.914,63.914,63.914,63.914,1599,0
+SURE.US,D,20171108,000000,63.784,64.077,63.784,64.048,3966,0
+SURE.US,D,20171109,000000,63.66,64.038,63.66,63.877,6743,0
+SURE.US,D,20171110,000000,63.859,63.927,63.774,63.902,12071,0
+SURE.US,D,20171113,000000,63.546,64.005,63.546,64.005,7953,0
+SURE.US,D,20171114,000000,63.669,64.007,63.669,63.972,4703,0
+SURE.US,D,20171115,000000,63.687,63.924,63.518,63.698,4227,0
+SURE.US,D,20171116,000000,63.792,64.456,63.792,64.38,6342,0
+SURE.US,D,20171117,000000,64.18,64.721,64.18,64.721,27818,0
+SURE.US,D,20171120,000000,64.83,64.834,64.83,64.834,378,0
+SURE.US,D,20171121,000000,64.853,65.023,64.64,64.853,3411,0
+SURE.US,D,20171122,000000,64.636,64.977,64.626,64.911,6078,0
+SURE.US,D,20171124,000000,64.789,64.939,64.789,64.887,2320,0
+SURE.US,D,20171127,000000,64.72,64.991,64.72,64.948,3884,0
+SURE.US,D,20171128,000000,64.999,65.778,64.999,65.778,3935,0
+SURE.US,D,20171129,000000,65.669,66.836,65.669,66.758,9221,0
+SURE.US,D,20171130,000000,66.682,67.506,66.682,67.203,5202,0
+SURE.US,D,20171201,000000,66.99,66.99,66.114,66.853,2145,0
+SURE.US,D,20171204,000000,67.469,68.01,67.28,67.683,5494,0
+SURE.US,D,20171205,000000,67.441,67.504,66.986,67.06,3193,0
+SURE.US,D,20171206,000000,66.777,66.949,66.777,66.826,1569,0
+SURE.US,D,20171207,000000,66.581,67.2,66.581,67.157,3155,0
+SURE.US,D,20171208,000000,67.261,67.522,67.215,67.522,8078,0
+SURE.US,D,20171211,000000,67.48,67.517,67.422,67.422,11471,0
+SURE.US,D,20171212,000000,67.64,67.667,67.596,67.596,3152,0
+SURE.US,D,20171213,000000,67.695,67.695,67.576,67.576,1430,0
+SURE.US,D,20171214,000000,67.147,67.212,66.806,66.853,6325,0
+SURE.US,D,20171215,000000,67.538,67.667,67.516,67.516,1332,0
+SURE.US,D,20171218,000000,68.019,68.226,68.019,68.072,3239,0
+SURE.US,D,20171219,000000,68.086,68.15,68.086,68.102,814,0
+SURE.US,D,20171220,000000,68.112,68.163,67.915,68.163,5785,0
+SURE.US,D,20171221,000000,68.197,68.212,68.066,68.172,4552,0
+SURE.US,D,20171222,000000,68.001,68.117,67.923,68.071,3710,0
+SURE.US,D,20171226,000000,68.245,68.245,68.245,68.245,269,0
+SURE.US,D,20171227,000000,68.389,68.389,68.055,68.055,1811,0
+SURE.US,D,20171228,000000,68.14,68.197,68.14,68.197,749,0
+SURE.US,D,20171229,000000,68.569,68.569,68.151,68.151,9113,0
+SURE.US,D,20180102,000000,68.121,68.351,68.121,68.351,5482,0
+SURE.US,D,20180103,000000,68.303,68.528,68.303,68.528,5578,0
+SURE.US,D,20180104,000000,68.579,68.934,68.579,68.934,4844,0
+SURE.US,D,20180105,000000,68.951,69.152,68.951,69.146,3087,0
+SURE.US,D,20180108,000000,68.065,69.342,68.065,69.276,53642,0
+SURE.US,D,20180109,000000,69.467,69.532,69.461,69.468,2380,0
+SURE.US,D,20180110,000000,68.971,69.438,68.971,69.169,11319,0
+SURE.US,D,20180111,000000,69.383,69.714,69.357,69.714,7992,0
+SURE.US,D,20180112,000000,70.01,70.249,69.963,70.146,11048,0
+SURE.US,D,20180116,000000,70.487,70.531,69.544,69.544,21241,0
+SURE.US,D,20180117,000000,69.772,70.391,69.772,70.326,3991,0
+SURE.US,D,20180118,000000,70.326,70.326,70.068,70.173,4071,0
+SURE.US,D,20180119,000000,70.283,70.792,70.283,70.792,4788,0
+SURE.US,D,20180122,000000,70.621,71.083,70.621,71.083,7273,0
+SURE.US,D,20180123,000000,71.108,71.336,70.983,71.336,5416,0
+SURE.US,D,20180124,000000,71.527,71.613,71.226,71.349,4581,0
+SURE.US,D,20180125,000000,71.298,71.36,71.298,71.298,3597,0
+SURE.US,D,20180126,000000,71.184,72.137,71.184,72.137,5911,0
+SURE.US,D,20180129,000000,71.899,72.118,71.89,71.944,2740,0
+SURE.US,D,20180130,000000,71.527,71.527,71.098,71.26,4655,0
+SURE.US,D,20180131,000000,71.174,71.203,70.416,70.744,6600,0
+SURE.US,D,20180201,000000,70.344,70.631,70.344,70.602,3867,0
+SURE.US,D,20180202,000000,70.332,70.332,69.018,69.256,20806,0
+SURE.US,D,20180205,000000,68.523,69.305,66.691,67.584,10094,0
+SURE.US,D,20180206,000000,65.518,67.006,64.926,66.844,13232,0
+SURE.US,D,20180207,000000,67.169,67.989,67.169,67.989,5279,0
+SURE.US,D,20180208,000000,67.653,67.653,65.646,65.646,4413,0
+SURE.US,D,20180209,000000,65.651,65.995,63.877,65.633,8002,0
+SURE.US,D,20180212,000000,65.995,66.767,65.718,66.644,3272,0
+SURE.US,D,20180213,000000,65.862,66.595,65.862,66.595,2139,0
+SURE.US,D,20180214,000000,66.853,67.589,66.853,67.57,3319,0
+SURE.US,D,20180215,000000,67.855,68.084,67.731,68.084,850,0
+SURE.US,D,20180216,000000,68.045,68.242,68.035,68.2,1987,0
+SURE.US,D,20180220,000000,67.483,68.117,67.483,67.483,8376,0
+SURE.US,D,20180221,000000,67.455,68.332,67.455,67.703,14122,0
+SURE.US,D,20180222,000000,67.74,67.845,67.397,67.406,3742,0
+SURE.US,D,20180223,000000,67.455,67.855,67.406,67.855,3660,0
+SURE.US,D,20180226,000000,67.855,68.366,67.855,68.366,3281,0
+SURE.US,D,20180227,000000,68.313,68.354,67.559,67.559,3946,0
+SURE.US,D,20180228,000000,67.845,67.845,66.94,66.94,2584,0
+SURE.US,D,20180301,000000,66.863,66.94,66.129,66.129,1125,0
+SURE.US,D,20180302,000000,65.595,66.711,65.549,66.711,2038,0
+SURE.US,D,20180305,000000,66.554,67.345,66.462,67.345,1960,0
+SURE.US,D,20180306,000000,67.416,67.865,67.33,67.865,5580,0
+SURE.US,D,20180307,000000,67.192,67.656,67.192,67.656,1105,0
+SURE.US,D,20180308,000000,67.321,67.435,67.292,67.416,2092,0
+SURE.US,D,20180309,000000,67.893,68.579,67.893,68.579,8070,0
+SURE.US,D,20180312,000000,68.437,68.466,68.37,68.466,992,0
+SURE.US,D,20180313,000000,68.543,68.543,68.098,68.098,3800,0
+SURE.US,D,20180314,000000,68.141,68.141,67.254,67.33,12788,0
+SURE.US,D,20180315,000000,67.587,67.587,66.978,67.039,6073,0
+SURE.US,D,20180316,000000,67.101,67.693,67.101,67.359,3340,0
+SURE.US,D,20180319,000000,67.215,67.215,66.577,66.9,3838,0
+SURE.US,D,20180320,000000,66.82,66.82,66.588,66.681,4576,0
+SURE.US,D,20180321,000000,66.644,67.106,66.644,66.711,3576,0
+SURE.US,D,20180322,000000,66.333,66.359,65.242,65.242,4134,0
+SURE.US,D,20180323,000000,65.265,65.336,64.431,64.431,1976,0
+SURE.US,D,20180326,000000,64.469,65.346,64.469,65.346,7219,0
+SURE.US,D,20180327,000000,65.274,65.547,64.275,64.431,2254,0
+SURE.US,D,20180328,000000,64.618,65.012,64.618,64.649,1156,0
+SURE.US,D,20180329,000000,65.346,65.437,65.07,65.318,12416,0
+SURE.US,D,20180402,000000,64.917,64.917,63.467,63.96,2494,0
+SURE.US,D,20180403,000000,63.983,64.684,63.983,64.669,4619,0
+SURE.US,D,20180404,000000,63.525,65.303,63.525,65.303,3301,0
+SURE.US,D,20180405,000000,65.366,65.871,65.366,65.871,3661,0
+SURE.US,D,20180406,000000,65.328,65.384,64.089,64.089,3228,0
+SURE.US,D,20180409,000000,64.573,65.077,64.512,64.636,4400,0
+SURE.US,D,20180410,000000,65.329,65.496,65.098,65.289,1633,0
+SURE.US,D,20180411,000000,64.889,65.211,64.716,64.716,1226,0
+SURE.US,D,20180412,000000,64.908,65.427,64.908,65.224,3794,0
+SURE.US,D,20180413,000000,64.759,64.975,64.759,64.844,3026,0
+SURE.US,D,20180416,000000,64.527,65.666,64.527,65.528,5734,0
+SURE.US,D,20180417,000000,65.26,66.005,65.26,65.814,9388,0
+SURE.US,D,20180418,000000,66.134,66.134,65.898,65.898,10182,0
+SURE.US,D,20180419,000000,65.604,65.872,65.38,65.633,3864,0
+SURE.US,D,20180420,000000,65.394,65.528,64.921,64.989,3209,0
+SURE.US,D,20180423,000000,65.031,65.42,64.975,65.184,7974,0
+SURE.US,D,20180424,000000,65.27,65.6,64.301,64.404,7718,0
+SURE.US,D,20180425,000000,64.603,65.112,64.603,64.822,4452,0
+SURE.US,D,20180426,000000,64.866,65.332,64.866,65.293,2314,0
+SURE.US,D,20180427,000000,65.061,65.223,65.061,65.089,3888,0
+SURE.US,D,20180430,000000,65.147,65.413,64.64,64.64,1652,0
+SURE.US,D,20180501,000000,64.224,64.421,64.029,64.421,1646,0
+SURE.US,D,20180502,000000,64.259,64.473,63.944,64.032,9935,0
+SURE.US,D,20180503,000000,63.983,63.983,63.077,63.601,3367,0
+SURE.US,D,20180504,000000,63.715,64.682,63.715,64.487,4733,0
+SURE.US,D,20180507,000000,64.536,64.536,64.241,64.431,5385,0
+SURE.US,D,20180508,000000,64.297,64.661,64.211,64.478,4667,0
+SURE.US,D,20180509,000000,64.689,65.036,64.51,64.85,17412,0
+SURE.US,D,20180510,000000,64.86,65.39,64.86,65.232,5668,0
+SURE.US,D,20180511,000000,65.537,65.633,65.26,65.49,5954,0
+SURE.US,D,20180514,000000,65.714,65.714,65.489,65.509,2807,0
+SURE.US,D,20180515,000000,65.442,65.442,65.26,65.308,1011,0
+SURE.US,D,20180516,000000,65.585,65.929,65.585,65.785,2626,0
+SURE.US,D,20180517,000000,66.08,66.08,65.838,66.005,1568,0
+SURE.US,D,20180518,000000,65.824,65.824,65.73,65.814,1680,0
+SURE.US,D,20180521,000000,65.89,66.224,65.871,65.96,8647,0
+SURE.US,D,20180522,000000,66.04,66.29,65.67,65.67,9436,0
+SURE.US,D,20180523,000000,65.308,65.559,65.255,65.48,3883,0
+SURE.US,D,20180524,000000,65.613,65.613,65.406,65.406,2916,0
+SURE.US,D,20180525,000000,65.366,65.547,65.366,65.547,578,0
+SURE.US,D,20180529,000000,64.408,64.431,64.302,64.431,1052,0
+SURE.US,D,20180530,000000,64.955,65.47,64.926,65.46,2136,0
+SURE.US,D,20180531,000000,65.242,65.242,64.802,64.883,1809,0
+SURE.US,D,20180601,000000,65.379,65.452,65.26,65.337,3591,0
+SURE.US,D,20180604,000000,65.767,65.767,65.604,65.604,3535,0
+SURE.US,D,20180605,000000,65.423,65.852,65.423,65.728,1398,0
+SURE.US,D,20180606,000000,66.043,66.338,66.005,66.338,3970,0
+SURE.US,D,20180607,000000,66.358,66.806,66.338,66.577,2686,0
+SURE.US,D,20180608,000000,66.281,66.983,66.281,66.825,1759,0
+SURE.US,D,20180611,000000,66.911,67.316,66.911,67.178,5062,0
+SURE.US,D,20180612,000000,67.501,67.501,67.131,67.237,2256,0
+SURE.US,D,20180613,000000,67.073,67.073,66.691,66.758,9160,0
+SURE.US,D,20180614,000000,66.615,66.684,66.605,66.605,2684,0
+SURE.US,D,20180615,000000,66.195,66.706,66.195,66.674,3598,0
+SURE.US,D,20180618,000000,66.62,66.62,66.414,66.414,2321,0
+SURE.US,D,20180619,000000,66.214,66.275,64.975,66.252,2658,0
+SURE.US,D,20180620,000000,66.358,66.529,66.358,66.524,1880,0
+SURE.US,D,20180621,000000,66.186,66.3,66.186,66.252,1538,0
+SURE.US,D,20180622,000000,66.549,66.625,66.243,66.338,1228,0
+SURE.US,D,20180625,000000,66.233,66.233,65.242,65.642,6667,0
+SURE.US,D,20180626,000000,65.614,65.699,65.614,65.633,848,0
+SURE.US,D,20180627,000000,65.47,65.833,65.47,65.623,2701,0
+SURE.US,D,20180628,000000,64.708,64.737,64.259,64.737,1552,0
+SURE.US,D,20180629,000000,65.299,65.324,65.051,65.111,2395,0
+SURE.US,D,20180702,000000,64.364,64.615,64.364,64.615,2486,0
+SURE.US,D,20180703,000000,64.86,64.898,64.517,64.527,1864,0
+SURE.US,D,20180705,000000,64.784,65.01,64.765,64.96,2354,0
+SURE.US,D,20180706,000000,65.623,65.623,65.509,65.509,1402,0
+SURE.US,D,20180709,000000,65.642,66.488,65.642,66.453,2211,0
+SURE.US,D,20180710,000000,66.529,66.529,66.29,66.376,2886,0
+SURE.US,D,20180711,000000,66.005,66.005,65.747,65.758,3276,0
+SURE.US,D,20180712,000000,65.91,66.023,65.757,65.79,3240,0
+SURE.US,D,20180713,000000,65.957,66,65.737,65.737,2548,0
+SURE.US,D,20180716,000000,65.575,65.575,65.528,65.528,1141,0
+SURE.US,D,20180717,000000,65.633,65.91,65.633,65.91,1343,0
+SURE.US,D,20180718,000000,65.528,66.186,65.528,66.186,2485,0
+SURE.US,D,20180719,000000,65.776,65.957,65.776,65.957,10216,0
+SURE.US,D,20180720,000000,65.623,65.7,65.483,65.483,8645,0
+SURE.US,D,20180723,000000,65.337,65.807,65.337,65.728,10964,0
+SURE.US,D,20180724,000000,65.89,65.89,65.47,65.575,2970,0
+SURE.US,D,20180725,000000,65.687,66.139,65.514,66.099,3902,0
+SURE.US,D,20180726,000000,66.644,66.758,66.453,66.453,4770,0
+SURE.US,D,20180727,000000,66.319,66.432,65.947,65.947,8194,0
+SURE.US,D,20180730,000000,66.023,66.386,66.023,66.129,4054,0
+SURE.US,D,20180731,000000,66.453,66.767,66.453,66.735,3763,0
+SURE.US,D,20180801,000000,66.529,66.594,65.947,66.065,1686,0
+SURE.US,D,20180802,000000,66.243,66.243,66.243,66.243,306,0
+SURE.US,D,20180803,000000,66.424,66.613,66.38,66.491,1545,0
+SURE.US,D,20180806,000000,66.31,66.681,66.31,66.652,1195,0
+SURE.US,D,20180807,000000,66.434,67.043,66.434,66.987,2326,0
+SURE.US,D,20180808,000000,66.701,66.881,66.701,66.844,1503,0
+SURE.US,D,20180809,000000,66.887,66.943,66.777,66.777,2181,0
+SURE.US,D,20180810,000000,66.116,66.361,66.099,66.099,1134,0
+SURE.US,D,20180813,000000,65.824,65.947,65.824,65.928,626,0
+SURE.US,D,20180814,000000,66.406,66.595,66.406,66.434,1437,0
+SURE.US,D,20180815,000000,65.97,65.986,65.753,65.9,2267,0
+SURE.US,D,20180816,000000,66.119,66.743,66.119,66.565,2742,0
+SURE.US,D,20180817,000000,66.49,66.925,66.49,66.925,2314,0
+SURE.US,D,20180820,000000,66.816,67.264,66.816,67.167,5081,0
+SURE.US,D,20180821,000000,67.313,67.663,67.313,67.455,6758,0
+SURE.US,D,20180822,000000,67.225,67.225,67.178,67.178,1035,0
+SURE.US,D,20180823,000000,67.349,67.349,66.758,66.882,15219,0
+SURE.US,D,20180824,000000,67.161,67.161,67.053,67.053,698,0
+SURE.US,D,20180827,000000,67.197,67.772,67.197,67.617,2505,0
+SURE.US,D,20180828,000000,67.65,67.658,67.492,67.531,2545,0
+SURE.US,D,20180829,000000,67.311,67.825,67.311,67.825,4335,0
+SURE.US,D,20180830,000000,67.722,67.722,67.073,67.136,1465,0
+SURE.US,D,20180831,000000,66.844,67.151,66.844,67.083,4911,0
+SURE.US,D,20180904,000000,66.844,67.025,66.844,66.918,1892,0
+SURE.US,D,20180905,000000,66.911,67.264,66.911,67.264,1492,0
+SURE.US,D,20180906,000000,66.806,66.882,66.806,66.882,508,0
+SURE.US,D,20180907,000000,66.844,66.844,66.686,66.748,1851,0
+SURE.US,D,20180910,000000,67.099,67.099,66.92,67.06,2696,0
+SURE.US,D,20180911,000000,66.558,67.035,66.558,66.808,1833,0
+SURE.US,D,20180912,000000,66.563,66.776,66.563,66.704,2101,0
+SURE.US,D,20180913,000000,67.101,67.101,66.806,66.806,763,0
+SURE.US,D,20180914,000000,66.748,67.206,66.748,67.206,1771,0
+SURE.US,D,20180917,000000,66.94,67.182,66.882,66.882,7722,0
+SURE.US,D,20180918,000000,67.007,67.294,66.844,67.294,1594,0
+SURE.US,D,20180919,000000,67.482,67.741,67.482,67.657,2641,0
+SURE.US,D,20180920,000000,67.883,68.02,67.769,67.959,2216,0
+SURE.US,D,20180921,000000,68.101,68.101,68.077,68.077,721,0
+SURE.US,D,20180924,000000,67.653,67.885,67.344,67.445,1512,0
+SURE.US,D,20180925,000000,67.245,67.376,67.083,67.083,5242,0
+SURE.US,D,20180926,000000,67.378,67.511,67.341,67.341,1692,0
+SURE.US,D,20180927,000000,66.882,67.073,66.882,67.073,1770,0
+SURE.US,D,20180928,000000,66.837,67.005,66.837,66.941,2094,0
+SURE.US,D,20181001,000000,66.911,67.309,66.767,66.767,2432,0
+SURE.US,D,20181002,000000,66.919,66.919,66.625,66.644,5099,0
+SURE.US,D,20181003,000000,67.063,67.083,66.853,66.853,997,0
+SURE.US,D,20181004,000000,66.605,66.635,66.186,66.348,2009,0
+SURE.US,D,20181005,000000,66.174,66.174,65.728,65.826,1018,0
+SURE.US,D,20181008,000000,65.673,65.675,65.509,65.509,800,0
+SURE.US,D,20181009,000000,65.687,65.687,65.47,65.47,1348,0
+SURE.US,D,20181010,000000,64.984,65.294,64.002,64.039,6218,0
+SURE.US,D,20181011,000000,63.267,63.276,62.123,62.485,8492,0
+SURE.US,D,20181012,000000,62.599,62.713,61.927,62.455,5914,0
+SURE.US,D,20181015,000000,62.323,62.752,61.97,62.689,5538,0
+SURE.US,D,20181016,000000,62.685,63.562,62.685,63.562,4584,0
+SURE.US,D,20181017,000000,63.51,63.824,63.077,63.753,10457,0
+SURE.US,D,20181018,000000,63.525,63.677,62.876,63.209,6183,0
+SURE.US,D,20181019,000000,63.143,63.715,63.143,63.219,9389,0
+SURE.US,D,20181022,000000,63.067,63.067,62.485,62.647,2285,0
+SURE.US,D,20181023,000000,61.226,62.304,61.226,62.176,4873,0
+SURE.US,D,20181024,000000,61.55,61.55,60.301,60.367,4001,0
+SURE.US,D,20181025,000000,60.262,61.183,60.262,60.759,8629,0
+SURE.US,D,20181026,000000,60.349,60.673,59.519,60.558,8015,0
+SURE.US,D,20181029,000000,61.117,61.149,59.524,59.524,10382,0
+SURE.US,D,20181030,000000,60.33,60.884,60.19,60.77,6191,0
+SURE.US,D,20181031,000000,61.636,62.119,61.636,61.76,10279,0
+SURE.US,D,20181101,000000,61.989,62.118,61.858,62.037,7689,0
+SURE.US,D,20181102,000000,62.476,62.485,61.741,62.119,3988,0
+SURE.US,D,20181105,000000,62.415,62.447,62.332,62.447,10008,0
+SURE.US,D,20181106,000000,62.284,63.02,62.284,62.876,4555,0
+SURE.US,D,20181107,000000,63.435,64.045,63.435,64.045,15933,0
+SURE.US,D,20181108,000000,63.677,64.329,63.677,63.993,5274,0
+SURE.US,D,20181109,000000,63.41,63.822,63.322,63.822,5585,0
+SURE.US,D,20181112,000000,63.363,63.363,62.847,62.961,6353,0
+SURE.US,D,20181113,000000,62.933,63.05,62.579,62.579,2949,0
+SURE.US,D,20181114,000000,61.846,62.342,61.846,62.342,2344,0
+SURE.US,D,20181115,000000,62.103,62.609,62.103,62.447,1263,0
+SURE.US,D,20181116,000000,62.065,62.724,62.065,62.62,7840,0
+SURE.US,D,20181119,000000,62.402,62.685,62.199,62.323,4645,0
+SURE.US,D,20181120,000000,60.788,61.619,60.788,61.25,4944,0
+SURE.US,D,20181121,000000,61.836,61.846,61.691,61.691,2921,0
+SURE.US,D,20181123,000000,60.225,61.368,60.225,61.35,1961,0
+SURE.US,D,20181126,000000,61.859,61.998,61.55,61.55,1606,0
+SURE.US,D,20181127,000000,61.464,62.018,61.464,61.645,2938,0
+SURE.US,D,20181128,000000,62.543,63.286,62.077,63.143,8146,0
+SURE.US,D,20181129,000000,62.761,63.153,62.665,62.665,3667,0
+SURE.US,D,20181130,000000,62.619,63.381,61.846,62.778,5973,0
+SURE.US,D,20181203,000000,63.897,63.897,63.283,63.283,6567,0
+SURE.US,D,20181204,000000,63.258,63.305,61.951,62.02,3275,0
+SURE.US,D,20181206,000000,60.425,60.844,59.634,60.844,17575,0
+SURE.US,D,20181207,000000,61.101,61.101,60.315,60.32,1106,0
+SURE.US,D,20181210,000000,59.881,59.972,58.785,59.752,2980,0
+SURE.US,D,20181211,000000,60.572,60.572,59.828,59.878,3563,0
+SURE.US,D,20181212,000000,60.281,60.768,60.149,60.149,4079,0
+SURE.US,D,20181213,000000,60.111,60.168,59.701,59.921,2728,0
+SURE.US,D,20181214,000000,59.641,59.767,59.215,59.215,4813,0
+SURE.US,D,20181217,000000,58.689,59.203,58.201,58.201,4920,0
+SURE.US,D,20181218,000000,58.698,58.698,57.83,57.988,2212,0
+SURE.US,D,20181219,000000,58.085,58.46,56.772,57.017,5869,0
+SURE.US,D,20181220,000000,56.304,56.953,56.015,56.054,4512,0
+SURE.US,D,20181221,000000,55.922,56.638,54.995,54.995,6086,0
+SURE.US,D,20181224,000000,54.321,54.897,54.056,54.056,3774,0
+SURE.US,D,20181226,000000,54.186,56.029,53.776,56.029,5089,0
+SURE.US,D,20181227,000000,55.062,56.189,54.723,56.189,6105,0
+SURE.US,D,20181228,000000,56.883,57.237,56.268,56.485,3838,0
+SURE.US,D,20181231,000000,56.433,57.177,56.433,56.549,6830,0
+SURE.US,D,20190102,000000,56.027,57.186,56.027,57.129,9768,0
+SURE.US,D,20190103,000000,56.549,56.964,56.365,56.673,7369,0
+SURE.US,D,20190104,000000,57.496,58.411,57.39,58.328,7893,0
+SURE.US,D,20190107,000000,58.52,58.734,58.298,58.636,19162,0
+SURE.US,D,20190108,000000,59.19,59.195,58.268,58.824,28802,0
+SURE.US,D,20190109,000000,59.051,59.331,59.051,59.275,12367,0
+SURE.US,D,20190110,000000,58.722,59.399,58.722,59.389,1801,0
+SURE.US,D,20190111,000000,59.572,59.572,58.991,59.25,3101,0
+SURE.US,D,20190114,000000,59.369,59.485,59.018,59.485,4396,0
+SURE.US,D,20190115,000000,59.631,59.631,59.227,59.227,1260,0
+SURE.US,D,20190116,000000,59.882,59.892,59.408,59.892,1823,0
+SURE.US,D,20190117,000000,59.408,60.099,59.369,60.099,1562,0
+SURE.US,D,20190118,000000,60.414,60.915,60.17,60.542,1176,0
+SURE.US,D,20190122,000000,60.113,60.172,59.788,59.788,3139,0
+SURE.US,D,20190123,000000,60.196,60.494,60.094,60.494,2900,0
+SURE.US,D,20190124,000000,59.984,60.176,59.978,60.176,558,0
+SURE.US,D,20190125,000000,60.858,61.099,60.694,61.017,2749,0
+SURE.US,D,20190128,000000,60.169,60.579,59.902,60.346,2435,0
+SURE.US,D,20190129,000000,60.364,60.413,60.094,60.336,3189,0
+SURE.US,D,20190130,000000,60.663,61.205,60.402,61.002,2846,0
+SURE.US,D,20190131,000000,60.548,61.157,60.548,61.045,1215,0
+SURE.US,D,20190201,000000,61.33,61.369,61.33,61.369,316,0
+SURE.US,D,20190204,000000,61.369,61.969,61.369,61.639,10995,0
+SURE.US,D,20190205,000000,61.408,61.804,61.408,61.804,764,0
+SURE.US,D,20190206,000000,61.649,61.734,61.427,61.559,1228,0
+SURE.US,D,20190207,000000,60.781,61.099,60.781,61.099,613,0
+SURE.US,D,20190208,000000,61.011,61.07,60.704,61.063,3469,0
+SURE.US,D,20190211,000000,61.382,61.442,61.382,61.442,359,0
+SURE.US,D,20190212,000000,61.708,61.849,61.437,61.775,2049,0
+SURE.US,D,20190213,000000,62.103,62.432,62.06,62.06,2711,0
+SURE.US,D,20190214,000000,61.823,62.403,61.823,62.359,3106,0
+SURE.US,D,20190215,000000,62.307,63.132,62.307,63.132,1345,0
+SURE.US,D,20190219,000000,62.19,63.224,62.19,62.814,1958,0
+SURE.US,D,20190220,000000,62.673,63.273,62.673,62.999,4499,0
+SURE.US,D,20190221,000000,62.911,62.915,62.654,62.654,1394,0
+SURE.US,D,20190222,000000,62.654,63.171,62.606,63.171,8840,0
+SURE.US,D,20190225,000000,63.147,63.566,63.098,63.098,2421,0
+SURE.US,D,20190226,000000,62.886,63.466,62.886,63.243,1631,0
+SURE.US,D,20190227,000000,62.731,63.06,62.731,63.026,1512,0
+SURE.US,D,20190228,000000,62.78,63.025,62.779,62.779,2070,0
+SURE.US,D,20190301,000000,63.06,63.643,63.06,63.169,1478,0
+SURE.US,D,20190304,000000,63.273,63.509,62.716,62.945,6920,0
+SURE.US,D,20190305,000000,62.934,63.273,62.586,62.882,2192,0
+SURE.US,D,20190306,000000,62.818,62.818,62.239,62.488,4143,0
+SURE.US,D,20190307,000000,62.287,62.334,61.708,62.108,9556,0
+SURE.US,D,20190308,000000,61.322,61.929,61.322,61.929,1215,0
+SURE.US,D,20190311,000000,61.833,62.751,61.823,62.727,4175,0
+SURE.US,D,20190312,000000,62.548,62.843,62.364,62.785,6578,0
+SURE.US,D,20190313,000000,62.828,63.506,62.828,63.07,6092,0
+SURE.US,D,20190314,000000,63.157,63.489,62.934,63.372,4292,0
+SURE.US,D,20190315,000000,63.117,63.564,63.117,63.564,849,0
+SURE.US,D,20190318,000000,63.484,64.048,63.398,64.048,4700,0
+SURE.US,D,20190319,000000,64.055,64.166,63.822,64.166,3522,0
+SURE.US,D,20190320,000000,62.876,63.804,62.876,63.78,3978,0
+SURE.US,D,20190321,000000,63.204,63.958,63.204,63.79,3574,0
+SURE.US,D,20190322,000000,62.664,62.993,62.664,62.993,1227,0
+SURE.US,D,20190325,000000,62.579,62.891,62.268,62.644,7093,0
+SURE.US,D,20190326,000000,62.889,63.076,62.713,62.713,2234,0
+SURE.US,D,20190327,000000,62.268,62.79,62.268,62.688,853,0
+SURE.US,D,20190328,000000,63.115,63.115,62.432,62.829,2494,0
+SURE.US,D,20190329,000000,63.012,63.312,63.012,63.312,1681,0
+SURE.US,D,20190401,000000,63.407,63.871,63.398,63.8,3470,0
+SURE.US,D,20190402,000000,63.524,63.764,63.382,63.437,1924,0
+SURE.US,D,20190403,000000,63.611,63.755,63.611,63.649,1145,0
+SURE.US,D,20190404,000000,63.021,63.906,62.915,63.906,3070,0
+SURE.US,D,20190405,000000,64.296,64.296,63.581,64.259,4437,0
+SURE.US,D,20190408,000000,64.025,64.286,64.025,64.286,2115,0
+SURE.US,D,20190409,000000,63.755,64.035,63.755,63.983,1270,0
+SURE.US,D,20190410,000000,63.775,64.047,63.775,63.968,968,0
+SURE.US,D,20190411,000000,63.978,64.19,63.484,64.085,6028,0
+SURE.US,D,20190412,000000,64.085,64.663,64.085,64.48,6249,0
+SURE.US,D,20190415,000000,64.548,64.803,64.393,64.778,2787,0
+SURE.US,D,20190416,000000,64.576,64.651,64.548,64.581,1436,0
+SURE.US,D,20190417,000000,64.345,64.47,64.345,64.384,638,0
+SURE.US,D,20190418,000000,63.891,64.226,63.891,64.179,3457,0
+SURE.US,D,20190422,000000,63.939,64.53,63.939,64.53,1559,0
+SURE.US,D,20190423,000000,64.199,65.01,64.199,65.01,2798,0
+SURE.US,D,20190424,000000,64.799,64.982,64.527,64.982,886,0
+SURE.US,D,20190425,000000,64.612,64.666,64.249,64.601,1347,0
+SURE.US,D,20190426,000000,64.46,64.599,64.216,64.599,3381,0
+SURE.US,D,20190429,000000,64.548,65.271,64.499,65.18,2085,0
+SURE.US,D,20190430,000000,65.021,65.351,65.021,65.351,2400,0
+SURE.US,D,20190501,000000,64.905,65.127,64.857,64.857,718,0
+SURE.US,D,20190502,000000,64.448,64.448,64.448,64.448,96,0
+SURE.US,D,20190503,000000,64.355,64.9,64.355,64.9,1494,0
+SURE.US,D,20190506,000000,63.785,64.716,63.785,64.716,1745,0
+SURE.US,D,20190507,000000,63.765,64.132,63.544,63.822,3234,0
+SURE.US,D,20190508,000000,63.727,64.112,63.727,63.988,2693,0
+SURE.US,D,20190509,000000,63.34,63.818,63.34,63.818,514,0
+SURE.US,D,20190510,000000,63.621,64.219,63.311,64.219,1592,0
+SURE.US,D,20190513,000000,63.243,63.243,62.509,63.001,10556,0
+SURE.US,D,20190514,000000,62.876,63.452,62.876,63.452,3554,0
+SURE.US,D,20190515,000000,62.638,63.553,62.638,63.553,1339,0
+SURE.US,D,20190516,000000,63.494,64.379,63.494,64.284,933,0
+SURE.US,D,20190517,000000,62.297,64.065,62.297,64.065,4726,0
+SURE.US,D,20190520,000000,63.553,63.823,63.553,63.823,982,0
+SURE.US,D,20190521,000000,64.263,64.263,63.862,64.263,3958,0
+SURE.US,D,20190522,000000,64.055,64.442,64.055,64.442,786,0
+SURE.US,D,20190523,000000,63.755,63.911,63.427,63.492,1291,0
+SURE.US,D,20190524,000000,63.863,64.025,63.863,63.998,735,0
+SURE.US,D,20190528,000000,63.553,63.678,63.462,63.462,1246,0
+SURE.US,D,20190529,000000,62.586,62.828,62.403,62.818,1476,0
+SURE.US,D,20190530,000000,62.412,63.002,62.412,62.862,3471,0
+SURE.US,D,20190531,000000,62.036,62.206,62.007,62.206,960,0
+SURE.US,D,20190603,000000,61.998,62.416,61.998,62.416,9161,0
+SURE.US,D,20190604,000000,62.79,63.169,62.79,63.169,624,0
+SURE.US,D,20190605,000000,63.524,63.725,63.524,63.725,228,0
+SURE.US,D,20190606,000000,63.698,64.06,63.611,64.009,1048,0
+SURE.US,D,20190607,000000,63.871,64.635,63.871,64.513,659,0
+SURE.US,D,20190610,000000,64.586,64.829,64.451,64.707,1993,0
+SURE.US,D,20190611,000000,64.876,64.876,64.566,64.619,1715,0
+SURE.US,D,20190612,000000,64.355,64.546,64.345,64.494,1039,0
+SURE.US,D,20190613,000000,64.616,64.662,64.606,64.662,543,0
+SURE.US,D,20190614,000000,64.596,64.787,64.586,64.787,1771,0
+SURE.US,D,20190617,000000,64.529,65.008,64.229,64.765,1281,0
+SURE.US,D,20190618,000000,65.05,65.456,65.05,65.456,1074,0
+SURE.US,D,20190619,000000,65.321,65.74,65.321,65.733,772,0
+SURE.US,D,20190620,000000,66.286,66.286,64.519,66.286,1472,0
+SURE.US,D,20190621,000000,66.064,66.228,66.064,66.19,1262,0
+SURE.US,D,20190624,000000,66.025,66.096,65.698,66.096,394,0
+SURE.US,D,20190625,000000,65.726,65.726,65.726,65.726,220,0
+SURE.US,D,20190626,000000,65.484,65.514,65.179,65.179,2336,0
+SURE.US,D,20190627,000000,65.426,65.671,65.407,65.514,802,0
+SURE.US,D,20190628,000000,65.571,65.861,65.446,65.761,19366,0
+SURE.US,D,20190701,000000,66.403,66.403,65.837,66.107,3878,0
+SURE.US,D,20190702,000000,65.475,66.181,65.475,66.181,925,0
+SURE.US,D,20190703,000000,66.016,66.533,66.016,66.533,163,0
+SURE.US,D,20190705,000000,66.364,66.635,66.364,66.619,1321,0
+SURE.US,D,20190708,000000,66.47,66.482,66.325,66.325,1942,0
+SURE.US,D,20190709,000000,66.281,66.341,66.281,66.301,417,0
+SURE.US,D,20190710,000000,66.546,66.716,66.546,66.716,527,0
+SURE.US,D,20190711,000000,66.924,67.089,66.818,67.089,871,0
+SURE.US,D,20190712,000000,67.291,67.354,67.036,67.354,2986,0
+SURE.US,D,20190715,000000,67.136,67.151,67.136,67.151,222,0
+SURE.US,D,20190716,000000,67.127,67.347,67.127,67.31,735,0
+SURE.US,D,20190717,000000,67.149,67.149,66.972,67.001,4006,0
+SURE.US,D,20190718,000000,66.972,67.242,66.885,67.19,1358,0
+SURE.US,D,20190719,000000,67.233,67.233,67.086,67.086,105,0
+SURE.US,D,20190722,000000,66.985,67.104,66.905,66.943,1219,0
+SURE.US,D,20190723,000000,67.146,67.354,67.107,67.354,4201,0
+SURE.US,D,20190724,000000,67.049,67.32,67.039,67.32,2620,0
+SURE.US,D,20190725,000000,67.185,67.286,67.185,67.262,1028,0
+SURE.US,D,20190726,000000,67.357,67.759,67.357,67.759,733,0
+SURE.US,D,20190729,000000,67.764,67.764,67.553,67.553,210,0
+SURE.US,D,20190730,000000,66.789,67.366,66.789,67.366,1633,0
+SURE.US,D,20190731,000000,67.32,67.32,66.972,66.992,1028,0
+SURE.US,D,20190801,000000,66.821,66.821,65.958,66.098,1337,0
+SURE.US,D,20190802,000000,65.127,65.987,65.127,65.987,1280,0
+SURE.US,D,20190805,000000,65.013,65.013,64.093,64.204,9606,0
+SURE.US,D,20190806,000000,64.526,64.992,64.452,64.992,2761,0
+SURE.US,D,20190807,000000,64.625,65.484,64.576,65.123,1089,0
+SURE.US,D,20190808,000000,66.035,66.557,66.035,66.557,2055,0
+SURE.US,D,20190809,000000,66.364,66.556,66.334,66.556,1050,0
+SURE.US,D,20190812,000000,66.045,66.045,65.803,65.803,467,0
+SURE.US,D,20190813,000000,66.465,66.644,66.465,66.465,249,0
+SURE.US,D,20190814,000000,65.152,65.152,64.557,64.886,7760,0
+SURE.US,D,20190815,000000,64.596,64.924,64.538,64.924,1910,0
+SURE.US,D,20190816,000000,65.583,65.76,65.583,65.76,447,0
+SURE.US,D,20190819,000000,66.528,66.528,66.528,66.528,52,0
+SURE.US,D,20190820,000000,66.209,66.364,66.117,66.364,453,0
+SURE.US,D,20190821,000000,67.029,67.029,66.585,66.585,524,0
+SURE.US,D,20190822,000000,66.796,66.796,66.511,66.779,509,0
+SURE.US,D,20190823,000000,65.932,65.932,65.194,65.473,409,0
+SURE.US,D,20190826,000000,65.688,65.688,65.475,65.601,1117,0
+SURE.US,D,20190827,000000,65.967,65.967,65.625,65.625,385,0
+SURE.US,D,20190828,000000,65.852,65.852,65.697,65.697,253,0
+SURE.US,D,20190829,000000,66.634,66.736,66.634,66.736,415,0
+SURE.US,D,20190830,000000,66.932,67.054,66.932,67.054,104,0
+SURE.US,D,20190903,000000,65.475,66.456,65.475,66.456,214,0
+SURE.US,D,20190904,000000,67.204,67.204,66.966,67.146,2435,0
+SURE.US,D,20190905,000000,67.764,67.982,67.503,67.982,534,0
+SURE.US,D,20190906,000000,66.934,67.975,66.934,67.752,681,0
+SURE.US,D,20190909,000000,67.436,67.785,67.436,67.785,228,0
+SURE.US,D,20190910,000000,67.304,67.571,67.304,67.571,131,0
+SURE.US,D,20190911,000000,67.378,67.698,67.378,67.698,7662,0
+SURE.US,D,20190912,000000,67.841,68.094,67.841,68.092,1688,0
+SURE.US,D,20190913,000000,67.61,68.321,67.61,68.152,3587,0
+SURE.US,D,20190916,000000,68.218,68.309,68.102,68.309,1170,0
+SURE.US,D,20190917,000000,68.064,68.349,68.064,68.349,318,0
+SURE.US,D,20190918,000000,68.325,68.325,68.325,68.325,35,0
+SURE.US,D,20190919,000000,68.469,68.645,68.465,68.506,4548,0
+SURE.US,D,20190920,000000,68.605,68.605,68.287,68.287,1545,0
+SURE.US,D,20190923,000000,68.161,68.161,68.161,68.161,42,0
+SURE.US,D,20190924,000000,68.154,68.18,67.465,67.669,1526,0
+SURE.US,D,20190925,000000,67.58,67.997,67.58,67.997,838,0
+SURE.US,D,20190926,000000,67.553,67.628,67.533,67.628,285,0
+SURE.US,D,20190927,000000,67.406,67.406,66.833,67.002,476,0
+SURE.US,D,20190930,000000,67.151,67.369,66.798,67.074,2631,0
+SURE.US,D,20191001,000000,67.016,67.016,66.335,66.335,773,0
+SURE.US,D,20191002,000000,65.214,65.543,65.213,65.213,1305,0
+SURE.US,D,20191003,000000,64.818,65.536,64.818,65.533,1353,0
+SURE.US,D,20191004,000000,65.929,66.644,65.494,66.476,17569,0
+SURE.US,D,20191007,000000,66.585,66.735,66.393,66.496,28601,0
+SURE.US,D,20191008,000000,66.112,66.151,65.789,65.789,893,0
+SURE.US,D,20191009,000000,65.944,65.995,65.944,65.995,353,0
+SURE.US,D,20191010,000000,66.251,66.411,65.948,66.288,2024,0
+SURE.US,D,20191011,000000,67.531,67.62,67.087,67.107,1472,0
+SURE.US,D,20191014,000000,65.997,66.992,65.997,66.841,1783,0
+SURE.US,D,20191015,000000,67.736,68.02,67.687,67.687,1666,0
+SURE.US,D,20191016,000000,66.498,67.758,66.498,67.552,934,0
+SURE.US,D,20191017,000000,67.851,67.851,67.63,67.687,1968,0
+SURE.US,D,20191018,000000,67.686,67.691,67.349,67.584,1756,0
+SURE.US,D,20191021,000000,67.897,67.897,67.714,67.847,684,0
+SURE.US,D,20191022,000000,68.007,68.295,68.007,68.186,576,0
+SURE.US,D,20191023,000000,68.189,68.228,68.177,68.177,795,0
+SURE.US,D,20191024,000000,68.305,68.315,68.164,68.164,2146,0
+SURE.US,D,20191025,000000,68.622,68.622,68.083,68.315,527,0
+SURE.US,D,20191028,000000,68.798,68.798,68.74,68.74,176,0
+SURE.US,D,20191029,000000,68.084,68.492,68.084,68.492,1759,0
+SURE.US,D,20191030,000000,68.267,68.792,68.267,68.792,538,0
+SURE.US,D,20191031,000000,69.059,69.059,68.053,68.499,864,0
+SURE.US,D,20191101,000000,68.952,68.952,68.952,68.952,1247,0
+SURE.US,D,20191104,000000,68.46,69.61,68.46,69.375,1187,0
+SURE.US,D,20191105,000000,69.153,69.445,69.153,69.401,598,0
+SURE.US,D,20191106,000000,69.257,69.344,69.257,69.344,447,0
+SURE.US,D,20191107,000000,69.729,69.729,69.368,69.631,370,0
+SURE.US,D,20191108,000000,69.629,69.735,69.348,69.353,2183,0
+SURE.US,D,20191111,000000,69.584,69.677,69.406,69.406,930,0
+SURE.US,D,20191112,000000,69.967,69.967,69.513,69.513,407,0
+SURE.US,D,20191113,000000,69.919,69.919,69.51,69.51,1158,0
+SURE.US,D,20191114,000000,69.53,69.53,69.53,69.53,4,0
+SURE.US,D,20191115,000000,70.034,70.683,69.705,70.52,4172,0
+SURE.US,D,20191118,000000,70.532,70.912,70.532,70.585,567,0
+SURE.US,D,20191119,000000,70.266,70.599,70.256,70.599,943,0
+SURE.US,D,20191120,000000,70.382,70.736,70.3,70.3,752,0
+SURE.US,D,20191121,000000,69.996,70.242,69.996,70.242,219,0
+SURE.US,D,20191122,000000,70.212,70.212,70.212,70.212,162,0
+SURE.US,D,20191125,000000,70.599,70.599,70.599,70.599,26,0
+SURE.US,D,20191126,000000,70.754,70.754,70.754,70.754,95,0
+SURE.US,D,20191127,000000,69.6,70.865,69.6,70.537,852,0
+SURE.US,D,20191129,000000,70.602,70.602,70.602,70.602,1,0
+SURE.US,D,20191202,000000,70.198,70.198,69.809,69.809,308,0
+SURE.US,D,20191203,000000,69.026,69.445,69.026,69.198,1134,0
+SURE.US,D,20191204,000000,69.213,70.247,69.213,69.859,1737,0
+SURE.US,D,20191205,000000,70.068,70.068,70.068,70.068,17,0
+SURE.US,D,20191206,000000,71.058,71.058,71.053,71.053,266,0
+SURE.US,D,20191209,000000,70.73,70.884,70.73,70.884,260,0
+SURE.US,D,20191210,000000,70.681,70.73,70.443,70.575,1183,0
+SURE.US,D,20191211,000000,70.176,70.846,70.176,70.561,725,0
+SURE.US,D,20191212,000000,71.426,71.426,70.896,71.363,1187,0
+SURE.US,D,20191213,000000,71.3,71.542,71.286,71.286,1769,0
+SURE.US,D,20191216,000000,72.052,72.052,71.925,72.016,286,0
+SURE.US,D,20191217,000000,72.111,72.149,71.742,72.11,625,0
+SURE.US,D,20191218,000000,72.234,72.333,72.16,72.16,636,0
+SURE.US,D,20191219,000000,72.212,72.212,72.212,72.212,168,0
+SURE.US,D,20191220,000000,72.793,72.793,72.793,72.793,1,0
+SURE.US,D,20191223,000000,72.868,73.165,72.704,72.902,2126,0
+SURE.US,D,20191224,000000,72.838,72.889,72.838,72.889,191,0
+SURE.US,D,20191226,000000,73.041,73.041,73.041,73.041,57,0
+SURE.US,D,20191227,000000,74.679,74.679,73.306,73.306,6738,0
+SURE.US,D,20191230,000000,73.253,73.449,72.802,72.86,2427,0
+SURE.US,D,20191231,000000,73.644,73.644,72.746,72.892,2101,0
+SURE.US,D,20200102,000000,73.665,73.665,73.212,73.316,1231,0
+SURE.US,D,20200103,000000,73.469,73.469,73.158,73.158,309,0
+SURE.US,D,20200106,000000,72.082,73.741,72.082,73.741,2404,0
+SURE.US,D,20200107,000000,73.61,73.61,73.61,73.61,329,0
+SURE.US,D,20200108,000000,73.557,73.712,73.166,73.712,1121,0
+SURE.US,D,20200109,000000,73.761,74.259,73.253,73.747,1809,0
+SURE.US,D,20200110,000000,73.781,74.039,73.781,74.039,468,0
+SURE.US,D,20200113,000000,72.922,74.054,72.922,73.943,3414,0
+SURE.US,D,20200114,000000,74.066,74.137,74.066,74.137,154,0
+SURE.US,D,20200115,000000,74.132,74.176,74.132,74.176,299,0
+SURE.US,D,20200116,000000,75.675,75.675,74.581,74.581,270,0
+SURE.US,D,20200117,000000,73.966,74.596,73.966,74.596,631,0
+SURE.US,D,20200121,000000,74.298,74.318,74.113,74.113,312,0
+SURE.US,D,20200122,000000,74.24,74.408,73.956,74.408,681,0
+SURE.US,D,20200123,000000,73.563,74.094,73.563,73.756,754,0
+SURE.US,D,20200124,000000,73.204,73.273,73.204,73.273,10492,0
+SURE.US,D,20200127,000000,72.316,72.316,72.145,72.165,1509,0
+SURE.US,D,20200128,000000,72.962,72.962,72.962,72.962,40,0
+SURE.US,D,20200129,000000,72.853,72.853,72.853,72.853,142,0
+SURE.US,D,20200130,000000,71.407,72.443,71.407,72.433,2658,0
+SURE.US,D,20200131,000000,72.257,72.273,71.398,71.653,971,0
+SURE.US,D,20200203,000000,71.859,71.859,71.859,71.859,222,0
+SURE.US,D,20200204,000000,72.473,72.98,72.473,72.715,1642,0
+SURE.US,D,20200205,000000,73.341,73.868,73.341,73.845,488,0
+SURE.US,D,20200206,000000,74.156,74.156,74.13,74.13,160,0
+SURE.US,D,20200207,000000,73.937,73.937,73.771,73.834,734,0
+SURE.US,D,20200210,000000,74.034,74.269,74.034,74.269,662,0
+SURE.US,D,20200211,000000,74.577,74.577,74.577,74.577,30,0
+SURE.US,D,20200212,000000,74.894,75.106,74.894,75.106,467,0
+SURE.US,D,20200213,000000,75.646,75.646,75.019,75.019,387,0
+SURE.US,D,20200214,000000,74.796,74.796,74.796,74.796,93,0
+SURE.US,D,20200218,000000,74.493,74.513,74.347,74.347,3950,0
+SURE.US,D,20200219,000000,74.761,75.005,74.761,75.005,259,0
+SURE.US,D,20200220,000000,74.741,74.741,74.741,74.741,226,0
+SURE.US,D,20200221,000000,74.103,74.106,73.986,74.106,2380,0
+SURE.US,D,20200224,000000,71.638,71.638,71.638,71.638,186,0
+SURE.US,D,20200225,000000,70.87,70.87,69.562,69.562,3204,0
+SURE.US,D,20200226,000000,70.519,70.519,69.365,69.365,520,0
+SURE.US,D,20200227,000000,67.1,68.868,66.545,66.642,27591,0
+SURE.US,D,20200228,000000,64.142,65.303,64.142,65.303,4830,0
+SURE.US,D,20200302,000000,65.333,68.312,65.333,68.263,2326,0
+SURE.US,D,20200303,000000,67.98,67.98,66.785,66.785,557,0
+SURE.US,D,20200304,000000,68.69,69.272,68.69,69.272,484,0
+SURE.US,D,20200305,000000,67.579,67.861,66.919,66.919,866,0
+SURE.US,D,20200306,000000,65.085,65.492,64.552,65.492,3541,0
+SURE.US,D,20200309,000000,58.439,62.158,58.439,60.421,5087,0
+SURE.US,D,20200310,000000,61.33,62.743,60.03,62.743,855,0
+SURE.US,D,20200311,000000,61.27,61.27,59.523,60.205,9119,0
+SURE.US,D,20200312,000000,54.972,56.326,53.116,55.87,5313,0
+SURE.US,D,20200313,000000,56.154,56.486,54.406,56.486,4561,0
+SURE.US,D,20200316,000000,54.63,54.957,51.775,51.775,7902,0
+SURE.US,D,20200317,000000,51.691,54.958,51.651,54.669,7366,0
+SURE.US,D,20200318,000000,50.783,52.228,49.077,51.113,10750,0
+SURE.US,D,20200319,000000,50.294,52.394,50.294,51.407,4198,0
+SURE.US,D,20200320,000000,51.876,51.876,49.555,49.555,918,0
+SURE.US,D,20200323,000000,48.556,48.829,47.169,48.308,7912,0
+SURE.US,D,20200324,000000,50.118,51.769,50.118,51.769,3718,0
+SURE.US,D,20200325,000000,52.052,54.162,51.436,52.939,11190,0
+SURE.US,D,20200326,000000,52.941,56.112,52.941,56.112,8157,0
+SURE.US,D,20200327,000000,54.152,54.581,53.878,54.098,3640,0
+SURE.US,D,20200330,000000,55.001,56.198,54.767,56.198,1018,0
+SURE.US,D,20200331,000000,56.085,56.144,55.28,55.28,2687,0
+SURE.US,D,20200401,000000,53.438,53.517,52.765,53.077,792,0
+SURE.US,D,20200402,000000,52.501,54.432,52.501,53.625,12036,0
+SURE.US,D,20200403,000000,54.835,54.835,53.029,53.585,4526,0
+SURE.US,D,20200406,000000,55.902,57.195,55.21,57.195,3576,0
+SURE.US,D,20200407,000000,58.244,59.074,56.727,56.727,4017,0
+SURE.US,D,20200408,000000,58.517,58.775,57.081,58.775,1873,0
+SURE.US,D,20200409,000000,59.513,59.903,59.513,59.628,1091,0
+SURE.US,D,20200413,000000,58.56,58.86,58.331,58.86,8637,0
+SURE.US,D,20200414,000000,60.191,60.293,59.484,60.119,2465,0
+SURE.US,D,20200415,000000,58.575,58.575,58.575,58.575,76,0
+SURE.US,D,20200416,000000,58.39,58.986,58.39,58.983,3923,0
+SURE.US,D,20200417,000000,60.597,61.022,59.966,61.022,653,0
+SURE.US,D,20200420,000000,59.977,60.009,59.962,60.009,1035,0
+SURE.US,D,20200421,000000,58.214,58.285,58.116,58.285,812,0
+SURE.US,D,20200422,000000,59.337,59.564,59.337,59.472,899,0
+SURE.US,D,20200423,000000,59.855,59.855,59.233,59.233,1091,0
+SURE.US,D,20200424,000000,59.356,59.911,59.347,59.911,1567,0
+SURE.US,D,20200427,000000,60.148,61.349,60.148,61.177,2757,0
+SURE.US,D,20200428,000000,61.242,61.242,61.242,61.242,162,0
+SURE.US,D,20200429,000000,62.55,62.687,62.541,62.675,1006,0
+SURE.US,D,20200430,000000,61.53,62.115,61.53,62.115,258,0
+SURE.US,D,20200501,000000,60.831,60.831,60.118,60.143,1249,0
+SURE.US,D,20200504,000000,59.933,60.468,59.933,60.468,1518,0
+SURE.US,D,20200505,000000,61.304,61.33,60.86,60.86,985,0
+SURE.US,D,20200506,000000,61.036,61.036,60.43,60.43,1005,0
+SURE.US,D,20200507,000000,61.182,61.182,60.891,60.891,122,0
+SURE.US,D,20200508,000000,61.886,62.146,61.886,62.146,514,0
+SURE.US,D,20200511,000000,61.417,62.33,61.417,62.066,2680,0
+SURE.US,D,20200512,000000,61.817,61.817,60.98,60.98,461,0
+SURE.US,D,20200513,000000,60.382,60.382,59.474,59.762,4161,0
+SURE.US,D,20200514,000000,58.448,59.787,58.448,59.787,2325,0
+SURE.US,D,20200515,000000,60.019,60.331,60.019,60.331,3674,0
+SURE.US,D,20200518,000000,61.769,62.603,61.769,62.603,572,0
+SURE.US,D,20200519,000000,62.396,62.396,61.847,61.847,370,0
+SURE.US,D,20200520,000000,62.423,62.583,62.423,62.583,921,0
+SURE.US,D,20200521,000000,62.423,62.423,62.399,62.399,473,0
+SURE.US,D,20200522,000000,61.954,62.31,61.954,62.31,312,0
+SURE.US,D,20200526,000000,64.31,64.31,63.771,63.778,1929,0
+SURE.US,D,20200527,000000,64.427,65.12,64.24,65.12,1190,0
+SURE.US,D,20200528,000000,65.367,65.367,64.812,64.812,350,0
+SURE.US,D,20200529,000000,63.859,64.663,63.849,64.635,1310,0
+SURE.US,D,20200601,000000,64.874,64.913,64.659,64.877,2707,0
+SURE.US,D,20200602,000000,65.07,65.345,65.07,65.345,856,0
+SURE.US,D,20200603,000000,67.234,67.37,67.234,67.242,835,0
+SURE.US,D,20200604,000000,67.13,67.374,66.949,67.177,37436,0
+SURE.US,D,20200605,000000,69.747,69.757,69.177,69.177,2086,0
+SURE.US,D,20200608,000000,70.177,70.452,70.177,70.452,924,0
+SURE.US,D,20200609,000000,69.015,69.65,68.966,69.288,767,0
+SURE.US,D,20200610,000000,68.088,68.966,67.945,67.945,2255,0
+SURE.US,D,20200611,000000,64.835,64.835,63.837,63.837,536,0
+SURE.US,D,20200612,000000,65.351,65.351,64.792,64.792,433,0
+SURE.US,D,20200615,000000,63.507,65.469,63.507,65.469,761,0
+SURE.US,D,20200616,000000,67.277,67.277,66.723,66.723,1465,0
+SURE.US,D,20200617,000000,66.808,66.808,66.374,66.374,751,0
+SURE.US,D,20200618,000000,65.841,66.085,65.841,66.085,538,0
+SURE.US,D,20200619,000000,66.974,66.974,65.705,65.832,1584,0
+SURE.US,D,20200622,000000,65.509,65.587,65.5,65.534,1201,0
+SURE.US,D,20200623,000000,66.222,66.222,65.837,65.837,490,0
+SURE.US,D,20200624,000000,63.683,63.879,63.683,63.879,342,0
+SURE.US,D,20200625,000000,63.946,64.626,63.946,64.626,585,0
+SURE.US,D,20200626,000000,63.282,63.282,63.019,63.06,1737,0
+SURE.US,D,20200629,000000,63.361,63.963,63.214,63.904,1192,0
+SURE.US,D,20200630,000000,64.406,64.757,64.278,64.757,1168,0
+SURE.US,D,20200701,000000,64.825,64.825,64.402,64.402,513,0
+SURE.US,D,20200702,000000,66.633,66.633,64.864,64.864,1710,0
+SURE.US,D,20200706,000000,65.885,65.902,65.46,65.46,1271,0
+SURE.US,D,20200707,000000,65.246,65.353,64.745,64.745,1588,0
+SURE.US,D,20200708,000000,65.499,65.499,64.644,64.84,497,0
+SURE.US,D,20200709,000000,63.711,63.93,63.711,63.93,578,0
+SURE.US,D,20200710,000000,63.81,65.156,63.81,65.156,739,0
+SURE.US,D,20200713,000000,65.567,65.978,65.147,65.147,2141,0
+SURE.US,D,20200714,000000,65.392,65.942,65.392,65.942,523,0
+SURE.US,D,20200715,000000,66.867,66.947,66.867,66.947,390,0
+SURE.US,D,20200716,000000,66.642,66.837,66.642,66.837,531,0
+SURE.US,D,20200717,000000,67.024,67.024,66.837,66.951,1613,0
+SURE.US,D,20200720,000000,66.633,66.633,66.407,66.617,3113,0
+SURE.US,D,20200721,000000,67.391,67.391,67.391,67.391,83,0
+SURE.US,D,20200722,000000,67.072,67.701,67.072,67.701,1143,0
+SURE.US,D,20200723,000000,67.453,67.575,67.295,67.332,706,0
+SURE.US,D,20200724,000000,67.189,67.233,67.034,67.034,1015,0
+SURE.US,D,20200727,000000,66.563,67.874,66.563,67.874,1025,0
+SURE.US,D,20200728,000000,67.282,67.282,66.964,66.964,302,0
+SURE.US,D,20200729,000000,67.599,68.175,67.599,68.175,502,0
+SURE.US,D,20200730,000000,66.847,67.401,66.847,67.401,1047,0
+SURE.US,D,20200731,000000,67.248,67.248,66.505,66.979,434,0
+SURE.US,D,20200803,000000,67.365,67.365,67.267,67.269,10126,0
+SURE.US,D,20200804,000000,67.516,67.516,67.516,67.516,99,0
+SURE.US,D,20200805,000000,68.351,68.351,67.501,67.841,389,0
+SURE.US,D,20200806,000000,67.579,67.863,67.579,67.858,470,0
+SURE.US,D,20200807,000000,67.892,69.081,67.892,69.081,802,0
+SURE.US,D,20200810,000000,69.094,69.199,69.094,69.199,250,0
+SURE.US,D,20200811,000000,68.946,69.174,68.946,69.174,371,0
+SURE.US,D,20200812,000000,69.543,69.792,69.543,69.792,586,0
+SURE.US,D,20200813,000000,69.435,69.435,69.359,69.359,342,0
+SURE.US,D,20200814,000000,69.566,69.566,69.566,69.566,49,0
+SURE.US,D,20200817,000000,69.621,69.718,69.034,69.133,2058,0
+SURE.US,D,20200818,000000,69.147,69.147,69.147,69.147,40,0
+SURE.US,D,20200819,000000,69.22,69.22,69.028,69.028,570,0
+SURE.US,D,20200820,000000,68.361,68.545,68.361,68.545,715,0
+SURE.US,D,20200821,000000,68.271,68.522,68.271,68.522,405,0
+SURE.US,D,20200824,000000,69.2,69.25,68.996,69.18,11058,0
+SURE.US,D,20200825,000000,69.728,69.835,69.415,69.469,688,0
+SURE.US,D,20200826,000000,69.337,69.664,69.337,69.565,2278,0
+SURE.US,D,20200827,000000,69.965,69.965,69.878,69.878,453,0
+SURE.US,D,20200828,000000,70.187,70.314,69.869,69.869,1187,0
+SURE.US,D,20200831,000000,69.377,69.591,69.377,69.591,107,0
+SURE.US,D,20200901,000000,69.797,69.898,69.797,69.898,429,0
+SURE.US,D,20200902,000000,70.168,71.177,70.168,71.177,800,0
+SURE.US,D,20200903,000000,69.367,69.559,69.367,69.559,825,0
+SURE.US,D,20200904,000000,69.044,69.516,69.044,69.516,359,0
+SURE.US,D,20200908,000000,67.816,67.816,67.816,67.816,111,0
+SURE.US,D,20200909,000000,68.62,68.986,68.62,68.766,1529,0
+SURE.US,D,20200910,000000,67.96,67.96,67.83,67.83,216,0
+SURE.US,D,20200911,000000,68.186,68.186,68.186,68.186,14,0
+SURE.US,D,20200914,000000,69.074,69.182,68.996,69.182,1762,0
+SURE.US,D,20200915,000000,69.435,69.435,69.189,69.189,345,0
+SURE.US,D,20200916,000000,69.826,69.826,69.586,69.586,393,0
+SURE.US,D,20200917,000000,68.8,69.162,68.8,69.162,461,0
+SURE.US,D,20200918,000000,68.946,69.084,68.429,68.778,921,0
+SURE.US,D,20200921,000000,67.589,67.589,67.218,67.218,811,0
+SURE.US,D,20200922,000000,67.271,67.271,67.271,67.271,60,0
+SURE.US,D,20200923,000000,65.837,65.837,65.837,65.837,118,0
+SURE.US,D,20200924,000000,66.24,66.24,66.074,66.074,619,0
+SURE.US,D,20200925,000000,65.637,66.783,65.637,66.783,418,0
+SURE.US,D,20200928,000000,67.384,67.887,67.384,67.887,239,0
+SURE.US,D,20200929,000000,67.399,67.399,67.369,67.369,195,0
+SURE.US,D,20200930,000000,68.194,68.194,67.885,67.885,128,0
+SURE.US,D,20201001,000000,67.877,67.877,67.877,67.877,97,0
+SURE.US,D,20201002,000000,67.963,67.963,67.963,67.963,8,0
+SURE.US,D,20201005,000000,68.771,68.971,68.605,68.971,15415,0
+SURE.US,D,20201006,000000,69.435,69.435,68.391,68.391,157,0
+SURE.US,D,20201007,000000,69.508,69.508,69.508,69.508,11,0
+SURE.US,D,20201008,000000,69.943,70.216,69.943,70.216,674,0
+SURE.US,D,20201009,000000,70.48,70.567,70.314,70.49,3122,0
+SURE.US,D,20201012,000000,70.08,71.407,70.08,71.268,1105,0
+SURE.US,D,20201013,000000,70.636,70.636,70.636,70.636,42,0
+SURE.US,D,20201014,000000,70.197,70.197,70.197,70.197,330,0
+SURE.US,D,20201015,000000,69.64,70.298,69.553,70.298,1799,0
+SURE.US,D,20201016,000000,70.724,70.724,70.565,70.565,730,0
+SURE.US,D,20201019,000000,70.832,70.832,69.643,69.643,1378,0
+SURE.US,D,20201020,000000,70.294,70.304,69.924,69.924,721,0
+SURE.US,D,20201021,000000,69.631,69.742,69.559,69.559,514,0
+SURE.US,D,20201022,000000,70.335,70.335,70.335,70.335,2,0
+SURE.US,D,20201023,000000,70.411,70.668,70.411,70.668,496,0
+SURE.US,D,20201026,000000,69.147,69.147,69.147,69.147,203,0
+SURE.US,D,20201027,000000,69.172,69.172,68.119,68.119,1768,0
+SURE.US,D,20201028,000000,66.301,66.301,66.019,66.019,722,0
+SURE.US,D,20201029,000000,66.622,66.622,66.622,66.622,168,0
+SURE.US,D,20201030,000000,65.91,66.206,65.91,66.206,326,0
+SURE.US,D,20201102,000000,67.543,67.543,67.543,67.543,78,0
+SURE.US,D,20201103,000000,69.269,69.269,69.246,69.246,126,0
+SURE.US,D,20201104,000000,68.996,70.342,68.673,69.607,1190,0
+SURE.US,D,20201105,000000,70.314,71.017,70.314,71.017,524,0
+SURE.US,D,20201106,000000,70.841,71.017,70.476,70.75,879,0
+SURE.US,D,20201109,000000,74.884,75.207,74.204,74.204,1863,0
+SURE.US,D,20201110,000000,74.103,75.07,74.103,74.893,370,0
+SURE.US,D,20201111,000000,74.636,74.636,74.636,74.636,206,0
+SURE.US,D,20201112,000000,73.79,73.79,73.482,73.65,768,0
+SURE.US,D,20201113,000000,75.124,75.124,75.124,75.124,212,0
+SURE.US,D,20201116,000000,76.808,76.821,76.091,76.428,688,0
+SURE.US,D,20201117,000000,76.128,76.128,76.128,76.128,18,0
+SURE.US,D,20201118,000000,75.578,75.578,75.578,75.578,1,0
+SURE.US,D,20201119,000000,75.88,75.88,75.753,75.753,325,0
+SURE.US,D,20201120,000000,75.099,75.812,75.099,75.378,2255,0
+SURE.US,D,20201123,000000,76.258,76.67,76.154,76.67,608,0
+SURE.US,D,20201124,000000,78.346,78.346,78.346,78.346,3,0
+SURE.US,D,20201125,000000,77.648,77.996,77.648,77.996,770,0
+SURE.US,D,20201127,000000,78.016,78.016,78.016,78.016,1,0
+SURE.US,D,20201130,000000,76.853,76.853,76.853,76.853,76,0
+SURE.US,D,20201201,000000,77.736,77.786,77.736,77.786,221,0
+SURE.US,D,20201202,000000,78.005,78.25,78.005,78.25,205,0
+SURE.US,D,20201203,000000,78.367,78.367,78.367,78.367,181,0
+SURE.US,D,20201204,000000,79.397,79.618,79.397,79.618,309,0
+SURE.US,D,20201207,000000,79.103,79.201,79.103,79.201,398,0
+SURE.US,D,20201208,000000,79.025,79.308,78.986,79.308,1408,0
+SURE.US,D,20201209,000000,79.156,79.27,79.156,79.27,606,0
+SURE.US,D,20201210,000000,79.064,79.24,78.898,79.01,242,0
+SURE.US,D,20201211,000000,78.273,78.742,78.273,78.454,11203,0
+SURE.US,D,20201214,000000,79.289,79.289,77.731,77.731,662,0
+SURE.US,D,20201215,000000,77.944,78.474,77.944,78.474,334,0
+SURE.US,D,20201216,000000,78.61,78.61,78.521,78.521,212,0
+SURE.US,D,20201217,000000,78.605,78.658,78.341,78.658,460,0
+SURE.US,D,20201218,000000,78.654,78.654,78.01,78.439,631,0
+SURE.US,D,20201221,000000,78.224,78.224,78.224,78.224,82,0
+SURE.US,D,20201222,000000,77.776,77.776,77.776,77.776,61,0
+SURE.US,D,20201223,000000,78.85,78.85,78.441,78.441,330,0
+SURE.US,D,20201224,000000,78.152,78.459,78.142,78.429,1001,0
+SURE.US,D,20201228,000000,78.874,78.874,78.711,78.711,439,0
+SURE.US,D,20201229,000000,79.033,79.033,78.553,78.553,721,0
+SURE.US,D,20201230,000000,78.966,79.329,78.785,79.023,7510,0
+SURE.US,D,20201231,000000,79.428,79.428,79.25,79.27,1008,0
+SURE.US,D,20210104,000000,80.012,80.032,77.935,78.538,2054,0
+SURE.US,D,20210105,000000,79.641,79.641,79.408,79.408,268,0
+SURE.US,D,20210106,000000,81.09,81.413,81.09,81.413,381,0
+SURE.US,D,20210107,000000,82.623,82.666,82.623,82.666,237,0
+SURE.US,D,20210108,000000,82.514,82.821,82.514,82.668,7596,0
+SURE.US,D,20210111,000000,82.415,82.67,82.415,82.67,288,0
+SURE.US,D,20210112,000000,83.098,83.194,82.87,83.194,888,0
+SURE.US,D,20210113,000000,83.039,83.052,82.701,83.052,1483,0
+SURE.US,D,20210114,000000,83.751,83.761,83.553,83.553,990,0
+SURE.US,D,20210115,000000,82.781,83.207,82.544,82.672,8953,0
+SURE.US,D,20210119,000000,83.444,83.444,83.239,83.239,337,0
+SURE.US,D,20210120,000000,83.592,83.602,83.211,83.211,996,0
+SURE.US,D,20210121,000000,82.534,82.534,82.417,82.417,314,0
+SURE.US,D,20210122,000000,82.013,82.013,82.013,82.013,89,0
+SURE.US,D,20210125,000000,81.08,81.585,81.08,81.585,353,0
+SURE.US,D,20210126,000000,81.555,81.555,81.139,81.139,727,0
+SURE.US,D,20210127,000000,79.478,79.873,78.732,78.732,2985,0
+SURE.US,D,20210128,000000,79.933,80.585,79.933,80.562,3451,0
+SURE.US,D,20210129,000000,80.012,80.091,78.39,78.818,1860,0
+SURE.US,D,20210201,000000,78.914,79.256,78.848,79.256,682,0
+SURE.US,D,20210202,000000,80.496,81.08,80.487,80.647,3075,0
+SURE.US,D,20210203,000000,80.912,81.139,80.348,81.108,11261,0
+SURE.US,D,20210204,000000,81.703,82.331,81.585,82.198,3958,0
+SURE.US,D,20210205,000000,82.663,82.663,82.319,82.319,353,0
+SURE.US,D,20210208,000000,82.885,83.088,82.885,83.074,472,0
+SURE.US,D,20210209,000000,83.009,83.136,83.009,83.136,924,0
+SURE.US,D,20210210,000000,82.999,83.108,82.871,82.871,940,0
+SURE.US,D,20210211,000000,83.81,83.81,82.923,83.494,2368,0
+SURE.US,D,20210212,000000,83.929,84.077,83.761,83.85,665,0
+SURE.US,D,20210216,000000,84.226,84.362,84.226,84.362,406,0
+SURE.US,D,20210217,000000,84.107,84.452,84.107,84.452,214,0
+SURE.US,D,20210218,000000,83.6,84.196,83.6,84.07,850,0
+SURE.US,D,20210219,000000,84.507,84.507,84.379,84.379,543,0
+SURE.US,D,20210222,000000,84.671,84.671,84.671,84.671,74,0
+SURE.US,D,20210223,000000,84.7,85.084,84.572,85.084,2736,0
+SURE.US,D,20210224,000000,85.393,86.728,85.116,86.566,1963,0
+SURE.US,D,20210225,000000,85.343,85.343,84.65,84.65,816,0
+SURE.US,D,20210226,000000,84.087,84.404,83.788,83.788,765,0
+SURE.US,D,20210301,000000,85.355,85.355,85.355,85.355,64,0
+SURE.US,D,20210302,000000,84.958,84.958,84.958,84.958,1,0
+SURE.US,D,20210303,000000,85.679,85.679,84.802,84.802,160,0
+SURE.US,D,20210304,000000,83.043,83.944,83.043,83.944,229,0
+SURE.US,D,20210305,000000,85.706,85.706,85.706,85.706,104,0
+SURE.US,D,20210308,000000,86.263,86.461,86.263,86.362,3286,0
+SURE.US,D,20210309,000000,86.172,86.172,86.172,86.172,150,0
+SURE.US,D,20210310,000000,87.361,87.707,87.361,87.454,828,0
+SURE.US,D,20210311,000000,88.103,88.261,87.745,87.745,1269,0
+SURE.US,D,20210312,000000,88.202,88.726,88.202,88.656,451,0
+SURE.US,D,20210315,000000,88.508,88.508,88.461,88.461,483,0
+SURE.US,D,20210316,000000,87.883,87.883,87.883,87.883,123,0
+SURE.US,D,20210317,000000,88.598,88.598,88.406,88.406,331,0
+SURE.US,D,20210318,000000,88.845,89.135,87.99,87.99,1097,0
+SURE.US,D,20210319,000000,88.344,88.344,87.765,87.765,143,0
+SURE.US,D,20210322,000000,85.056,87.385,85.056,87.385,332,0
+SURE.US,D,20210323,000000,87.183,87.203,86.225,86.225,1298,0
+SURE.US,D,20210324,000000,87.21,87.21,86.712,86.712,309,0
+SURE.US,D,20210325,000000,86.357,88.103,86.357,88.103,1255,0
+SURE.US,D,20210326,000000,88.774,89.19,88.721,89.19,380,0
+SURE.US,D,20210329,000000,88.899,88.899,88.606,88.681,369,0
+SURE.US,D,20210330,000000,87.856,89.498,87.856,88.928,3537,0
+SURE.US,D,20210331,000000,89.102,89.102,88.835,88.835,770,0
+SURE.US,D,20210401,000000,89.062,89.366,89.062,89.366,206,0
+SURE.US,D,20210405,000000,90.21,90.546,90.21,90.437,1150,0
+SURE.US,D,20210406,000000,90.012,90.507,90.012,90.275,627,0
+SURE.US,D,20210407,000000,90.4,90.4,90.193,90.212,1216,0
+SURE.US,D,20210408,000000,90.259,90.259,90.241,90.241,113,0
+SURE.US,D,20210409,000000,90.507,90.839,90.388,90.839,905,0
+SURE.US,D,20210412,000000,90.758,90.879,90.758,90.879,382,0
+SURE.US,D,20210413,000000,90.535,90.535,90.535,90.535,13,0
+SURE.US,D,20210414,000000,90.863,90.906,90.863,90.906,492,0
+SURE.US,D,20210415,000000,90.803,91.106,90.803,91.106,251,0
+SURE.US,D,20210416,000000,91.681,91.681,91.681,91.681,61,0
+SURE.US,D,20210419,000000,91.214,91.214,91.214,91.214,65,0
+SURE.US,D,20210420,000000,90.497,90.504,90.114,90.14,463,0
+SURE.US,D,20210421,000000,90.704,91.352,90.704,91.352,1475,0
+SURE.US,D,20210422,000000,90.991,90.991,90.77,90.77,308,0
+SURE.US,D,20210423,000000,91.733,91.733,91.713,91.718,421,0
+SURE.US,D,20210426,000000,91.907,91.907,91.907,91.907,95,0
+SURE.US,D,20210427,000000,92.069,92.434,92.069,92.434,205,0
+SURE.US,D,20210428,000000,92.841,92.841,92.791,92.791,2103,0
+SURE.US,D,20210429,000000,93.774,93.774,93.774,93.774,122,0
+SURE.US,D,20210430,000000,93.049,93.049,93.039,93.039,319,0
+SURE.US,D,20210503,000000,93.543,93.546,93.444,93.546,1329,0
+SURE.US,D,20210504,000000,92.97,94.157,92.97,94.149,1444,0
+SURE.US,D,20210505,000000,94.147,94.552,94.147,94.328,532,0
+SURE.US,D,20210506,000000,94.429,94.978,94.315,94.978,502,0
+SURE.US,D,20210507,000000,95.492,96.254,95.492,95.986,2829,0
+SURE.US,D,20210510,000000,95.967,96.768,95.967,96.046,1312,0
+SURE.US,D,20210511,000000,95.353,95.363,94.503,94.68,2952,0
+SURE.US,D,20210512,000000,93.474,93.474,92.989,92.989,598,0
+SURE.US,D,20210513,000000,93.742,94.775,93.742,94.616,1684,0
+SURE.US,D,20210514,000000,96.085,96.085,96.067,96.067,285,0
+SURE.US,D,20210517,000000,95.655,95.871,95.655,95.871,812,0
+SURE.US,D,20210518,000000,94.954,94.954,94.954,94.954,223,0
+SURE.US,D,20210519,000000,94.159,94.159,94.159,94.159,145,0
+SURE.US,D,20210520,000000,94.592,94.809,94.354,94.567,2290,0
+SURE.US,D,20210521,000000,95.078,95.078,95.078,95.078,52,0
+SURE.US,D,20210524,000000,95.626,95.626,95.626,95.626,155,0
+SURE.US,D,20210525,000000,95.215,95.215,94.908,94.908,220,0
+SURE.US,D,20210526,000000,95.452,95.452,95.406,95.406,134,0
+SURE.US,D,20210527,000000,95.759,96.025,95.759,96.025,409,0
+SURE.US,D,20210528,000000,96.194,96.244,96.18,96.18,1593,0
+SURE.US,D,20210601,000000,97.144,97.144,96.778,96.778,1294,0
+SURE.US,D,20210602,000000,96.411,96.411,96.411,96.411,10,0
+SURE.US,D,20210603,000000,96.152,96.152,96.152,96.152,78,0
+SURE.US,D,20210604,000000,96.61,96.836,96.53,96.687,3226,0
+SURE.US,D,20210607,000000,96.481,96.54,96.364,96.364,1075,0
+SURE.US,D,20210608,000000,96.056,96.54,95.739,96.402,2737,0
+SURE.US,D,20210609,000000,96.619,96.619,95.788,95.788,5564,0
+SURE.US,D,20210610,000000,95.818,95.818,95.278,95.278,655,0
+SURE.US,D,20210611,000000,95.658,95.658,95.658,95.658,21,0
+SURE.US,D,20210614,000000,95.181,95.433,95.165,95.324,2343,0
+SURE.US,D,20210615,000000,95.394,95.848,95.394,95.67,1947,0
+SURE.US,D,20210616,000000,96.728,96.728,94.958,95.248,742,0
+SURE.US,D,20210617,000000,93.969,93.969,92.575,93.238,2291,0
+SURE.US,D,20210618,000000,91.683,91.683,91.683,91.683,66,0
+SURE.US,D,20210621,000000,91.812,93.543,91.812,93.521,2220,0
+SURE.US,D,20210622,000000,93.436,93.436,93.436,93.436,65,0
+SURE.US,D,20210623,000000,93.336,93.564,93.336,93.397,730,0
+SURE.US,D,20210624,000000,94.176,94.206,94.176,94.206,316,0
+SURE.US,D,20210625,000000,94.972,94.981,94.972,94.981,249,0
+SURE.US,D,20210628,000000,94.572,94.572,94.265,94.265,1165,0
+SURE.US,D,20210629,000000,94.147,94.147,94.122,94.122,327,0
+SURE.US,D,20210630,000000,94.032,94.37,94.032,94.37,401,0
+SURE.US,D,20210701,000000,94.78,95.126,94.78,94.798,2895,0
+SURE.US,D,20210702,000000,95.179,95.179,95.179,95.179,34,0
+SURE.US,D,20210706,000000,94.048,94.048,94.048,94.048,52,0
+SURE.US,D,20210707,000000,93.974,93.974,93.686,93.686,361,0
+SURE.US,D,20210708,000000,92.782,92.782,92.55,92.55,541,0
+SURE.US,D,20210709,000000,94.008,94.467,94.008,94.356,996,0
+SURE.US,D,20210712,000000,94.424,94.959,94.424,94.959,2786,0
+SURE.US,D,20210713,000000,94.503,94.503,94.176,94.216,2755,0
+SURE.US,D,20210714,000000,93.847,93.847,93.847,93.847,9,0
+SURE.US,D,20210715,000000,93.756,93.756,93.533,93.533,123,0
+SURE.US,D,20210716,000000,92.285,92.285,92.285,92.285,26,0
+SURE.US,D,20210719,000000,90.012,90.427,89.78,90.367,1281,0
+SURE.US,D,20210720,000000,91.446,92.346,91.446,92.097,720,0
+SURE.US,D,20210721,000000,92.604,93.464,92.604,93.225,1068,0
+SURE.US,D,20210722,000000,92.515,93.128,92.515,92.879,1759,0
+SURE.US,D,20210723,000000,93.622,93.622,93.295,93.295,318,0
+SURE.US,D,20210726,000000,93.717,93.717,93.717,93.717,3,0
+SURE.US,D,20210727,000000,93.128,93.504,93.128,93.504,317,0
+SURE.US,D,20210728,000000,93.345,94.113,92.979,93.714,1556,0
+SURE.US,D,20210729,000000,94.137,94.572,94.137,94.289,814,0
+SURE.US,D,20210730,000000,94.285,94.285,93.892,93.892,272,0
+SURE.US,D,20210802,000000,93.563,93.563,93.563,93.563,189,0
+SURE.US,D,20210803,000000,94.468,94.468,94.434,94.434,317,0
+SURE.US,D,20210804,000000,93.848,93.919,93.436,93.436,376,0
+SURE.US,D,20210805,000000,93.682,93.682,93.405,93.585,858,0
+SURE.US,D,20210806,000000,94.488,94.488,94.275,94.275,1007,0
+SURE.US,D,20210809,000000,94.275,94.302,94.275,94.302,158,0
+SURE.US,D,20210810,000000,94.977,94.977,94.977,94.977,148,0
+SURE.US,D,20210811,000000,95.393,95.655,95.393,95.655,1107,0
+SURE.US,D,20210812,000000,95.482,95.697,95.482,95.697,1416,0
+SURE.US,D,20210813,000000,95.664,95.664,95.431,95.431,180,0
+SURE.US,D,20210816,000000,95.329,95.329,95.235,95.256,888,0
+SURE.US,D,20210817,000000,94.833,94.833,94.833,94.833,75,0
+SURE.US,D,20210818,000000,94.958,94.958,94.128,94.128,375,0
+SURE.US,D,20210819,000000,93.553,93.553,93.148,93.448,838,0
+SURE.US,D,20210820,000000,93.999,93.999,93.999,93.999,6,0
+SURE.US,D,20210823,000000,94.612,94.685,94.612,94.685,393,0
+SURE.US,D,20210824,000000,95.142,95.142,95.142,95.142,9,0
+SURE.US,D,20210825,000000,95.833,95.833,95.833,95.833,95,0
+SURE.US,D,20210826,000000,95.431,95.431,95.097,95.097,296,0
+SURE.US,D,20210827,000000,96.17,96.17,96.17,96.17,396,0
+SURE.US,D,20210830,000000,95.639,95.639,95.639,95.639,60,0
+SURE.US,D,20210831,000000,95.67,95.68,95.507,95.617,696,0
+SURE.US,D,20210901,000000,95.611,95.611,94.958,95.206,861,0
+SURE.US,D,20210902,000000,95.812,95.812,95.779,95.812,287,0
+SURE.US,D,20210903,000000,95.393,95.517,95.383,95.509,527,0
+SURE.US,D,20210907,000000,94.819,94.893,94.784,94.784,2190,0
+SURE.US,D,20210908,000000,94.651,94.651,94.018,94.109,994,0
+SURE.US,D,20210909,000000,94.063,94.063,94.005,94.005,182,0
+SURE.US,D,20210910,000000,93.988,93.988,93.212,93.212,296,0
+SURE.US,D,20210913,000000,94.095,94.095,94.095,94.095,103,0
+SURE.US,D,20210914,000000,93.185,93.185,93.185,93.185,33,0
+SURE.US,D,20210915,000000,94.405,94.405,94.405,94.405,96,0
+SURE.US,D,20210916,000000,94.189,94.189,94.189,94.189,42,0
+SURE.US,D,20210917,000000,93.434,93.434,93.425,93.425,977,0
+SURE.US,D,20210920,000000,92.039,92.108,92.039,92.108,157,0
+SURE.US,D,20210921,000000,92.158,92.158,91.888,91.888,392,0
+SURE.US,D,20210922,000000,92.979,92.979,92.84,92.84,423,0
+SURE.US,D,20210923,000000,94.429,94.429,94.067,94.067,305,0
+SURE.US,D,20210924,000000,94.058,94.317,93.988,94.287,8162,0
+SURE.US,D,20210927,000000,94.76,94.79,94.76,94.79,456,0
+SURE.US,D,20210928,000000,93.573,93.682,93.35,93.35,811,0
+SURE.US,D,20210929,000000,93.83,93.83,93.731,93.731,3376,0
+SURE.US,D,20210930,000000,93.889,93.889,92.454,92.454,2573,0
+SURE.US,D,20211001,000000,93.652,93.652,93.644,93.644,271,0
+SURE.US,D,20211004,000000,93.03,93.03,93.03,93.03,12,0
+SURE.US,D,20211005,000000,93.871,93.871,93.871,93.871,17,0
+SURE.US,D,20211006,000000,93.108,94.16,93.108,94.16,366,0
+SURE.US,D,20211007,000000,95.205,95.235,94.753,94.753,417,0
+SURE.US,D,20211008,000000,94.928,95.284,94.879,94.895,2047,0
+SURE.US,D,20211011,000000,94.158,94.158,94.158,94.158,54,0
+SURE.US,D,20211012,000000,93.642,93.657,93.642,93.657,312,0
+SURE.US,D,20211013,000000,92.831,93.884,92.831,93.801,558,0
+SURE.US,D,20211014,000000,94.978,95.056,94.968,95.056,295,0
+SURE.US,D,20211015,000000,95.442,96.036,95.442,95.833,1920,0
+SURE.US,D,20211018,000000,95.566,95.611,95.566,95.604,1754,0
+SURE.US,D,20211019,000000,96.234,96.322,96.234,96.322,350,0
+SURE.US,D,20211020,000000,97.296,97.296,97.296,97.296,2,0
+SURE.US,D,20211021,000000,97.074,97.252,97.074,97.252,460,0
+SURE.US,D,20211022,000000,97.174,97.412,97.174,97.412,161,0
+SURE.US,D,20211025,000000,97.431,97.505,97.431,97.44,1146,0
+SURE.US,D,20211026,000000,97.447,97.447,97.447,97.447,7,0
+SURE.US,D,20211027,000000,96.381,96.381,96.381,96.381,59,0
+SURE.US,D,20211028,000000,97.173,97.232,97.173,97.232,151,0
+SURE.US,D,20211029,000000,97.189,97.189,97.189,97.189,190,0
+SURE.US,D,20211101,000000,97.736,97.736,97.666,97.666,371,0
+SURE.US,D,20211102,000000,97.968,97.968,97.968,97.968,77,0
+SURE.US,D,20211103,000000,98.766,98.934,98.766,98.934,1047,0
+SURE.US,D,20211104,000000,98.885,98.885,98.154,98.272,1270,0
+SURE.US,D,20211105,000000,99.349,99.349,99.253,99.253,252,0
+SURE.US,D,20211108,000000,99.164,99.164,99.164,99.164,170,0
+SURE.US,D,20211109,000000,99.114,99.114,99.114,99.114,15,0
+SURE.US,D,20211110,000000,98.746,98.809,98.746,98.809,159,0
+SURE.US,D,20211111,000000,98.883,98.883,98.883,98.883,33,0
+SURE.US,D,20211112,000000,98.942,99.117,98.942,99.012,449,0
+SURE.US,D,20211115,000000,99.34,99.34,99.137,99.137,681,0
+SURE.US,D,20211116,000000,99.32,99.32,98.891,98.891,1914,0
+SURE.US,D,20211117,000000,98.554,98.554,98.554,98.554,20,0
+SURE.US,D,20211118,000000,98.267,98.267,98.267,98.267,151,0
+SURE.US,D,20211119,000000,97.292,97.342,97.053,97.053,1068,0
+SURE.US,D,20211122,000000,97.856,97.856,97.407,97.407,182,0
+SURE.US,D,20211123,000000,97.47,97.886,97.47,97.841,1010,0
+SURE.US,D,20211124,000000,97.747,97.85,97.708,97.85,331,0
+SURE.US,D,20211126,000000,94.71,95.055,94.701,95.055,912,0
+SURE.US,D,20211129,000000,95.709,95.709,95.431,95.431,341,0
+SURE.US,D,20211130,000000,92.993,92.993,92.993,92.993,62,0
+SURE.US,D,20211201,000000,91.99,91.99,91.99,91.99,164,0
+SURE.US,D,20211202,000000,93.882,93.882,93.882,93.882,110,0
+SURE.US,D,20211203,000000,93.415,93.415,93.197,93.293,508,0
+SURE.US,D,20211206,000000,95.462,95.462,95.171,95.171,276,0
+SURE.US,D,20211207,000000,96.441,96.451,96.282,96.282,358,0
+SURE.US,D,20211208,000000,96.352,96.382,96.006,96.378,6248,0
+SURE.US,D,20211209,000000,96.273,96.481,96.125,96.125,1170,0
+SURE.US,D,20211210,000000,96.392,96.638,96.392,96.638,107,0
+SURE.US,D,20211213,000000,95.996,95.996,95.648,95.648,270,0
+SURE.US,D,20211214,000000,95.445,95.445,95.445,95.445,79,0
+SURE.US,D,20211215,000000,96.119,96.119,96.119,96.119,194,0
+SURE.US,D,20211216,000000,96.985,97.173,96.498,96.498,1025,0
+SURE.US,D,20211217,000000,95.927,95.927,95.417,95.417,838,0
+SURE.US,D,20211220,000000,94.028,94.12,94.028,94.12,147,0
+SURE.US,D,20211221,000000,95.848,95.957,95.848,95.85,283,0
+SURE.US,D,20211222,000000,96.572,96.572,96.572,96.572,6,0
+SURE.US,D,20211223,000000,97.1416,97.45,97.1416,97.3321,529,0
+SURE.US,D,20211227,000000,98.2692,98.2692,98.2692,98.2692,3,0
+SURE.US,D,20211228,000000,98.6,98.6,98.4551,98.4551,893,0
+SURE.US,D,20211229,000000,98.9658,98.9658,98.6927,98.6927,466,0
+SURE.US,D,20211230,000000,98.2851,98.2851,98.2851,98.2851,187,0
+SURE.US,D,20211231,000000,98.02,98.1861,98.02,98.1861,771,0
+SURE.US,D,20220103,000000,98.39,99.1064,98.39,99.1064,544,0
+SURE.US,D,20220104,000000,100.5899,100.5899,100.5899,100.5899,355,0
+SURE.US,D,20220105,000000,100.68,100.809,99.2252,99.2252,1068,0
+SURE.US,D,20220106,000000,99.6034,99.6034,99.6034,99.6034,29,0
+SURE.US,D,20220107,000000,100.5,100.5,100.23,100.2904,1055,0
+SURE.US,D,20220110,000000,99.7499,99.8045,99.7499,99.8045,229,0
+SURE.US,D,20220111,000000,100.8896,100.8896,100.8896,100.8896,125,0
+SURE.US,D,20220112,000000,101.21,101.3678,101.21,101.3678,245,0
+SURE.US,D,20220113,000000,101.55,101.57,100.944,100.944,749,0
+SURE.US,D,20220114,000000,100.86,101.615,100.86,101.5212,2976,0
+SURE.US,D,20220118,000000,99.8774,99.8774,99.8774,99.8774,75,0
+SURE.US,D,20220119,000000,99.6829,100.1219,98.84,98.9267,1577,0
+SURE.US,D,20220120,000000,99.932,100.0499,97.7814,97.7814,957,0
+SURE.US,D,20220121,000000,98.06,98.06,96.4073,96.4073,1297,0
+SURE.US,D,20220124,000000,94.42,96.8651,93.6141,96.8651,1551,0
+SURE.US,D,20220125,000000,94.24,96.62,94.23,96.5934,1433,0
+SURE.US,D,20220126,000000,97.04,97.04,95.7038,95.7038,366,0
+SURE.US,D,20220127,000000,95.6562,95.6562,95.618,95.618,258,0
+SURE.US,D,20220128,000000,95.37,96.6471,95.37,96.6471,106,0
+SURE.US,D,20220131,000000,96.8,97.86,96.8,97.86,1704,0
+SURE.US,D,20220201,000000,97.879,98.7673,97.879,98.7673,306,0
+SURE.US,D,20220202,000000,99.5,99.8274,99.5,99.8274,204,0
+SURE.US,D,20220203,000000,98.2442,98.2442,98.0767,98.0767,209,0
+SURE.US,D,20220204,000000,98.18,98.994,98.18,98.4178,457,0
+SURE.US,D,20220207,000000,98.64,99.1899,98.31,98.4168,946,0
+SURE.US,D,20220208,000000,99.12,99.83,99.1,99.7616,2800,0
+SURE.US,D,20220209,000000,100.3927,100.6103,100.3927,100.6103,537,0
+SURE.US,D,20220210,000000,100.17,101.185,99.8163,99.8163,3767,0
+SURE.US,D,20220211,000000,98.51,98.689,98.51,98.689,203,0
+SURE.US,D,20220214,000000,98.31,98.31,97.67,97.9979,4341,0
+SURE.US,D,20220215,000000,98.98,99.28,98.98,99.2629,704,0
+SURE.US,D,20220216,000000,99.15,99.75,99.05,99.7,1454,0
+SURE.US,D,20220217,000000,97.57,97.58,97.4456,97.4456,631,0
+SURE.US,D,20220218,000000,97.12,97.75,96.68,96.7882,1405,0
+SURE.US,D,20220222,000000,97.05,97.05,96.2667,96.2667,1844,0
+SURE.US,D,20220223,000000,95.8447,96.05,94.6804,94.6804,742,0
+SURE.US,D,20220224,000000,92.6801,95.16,92.55,95.0635,1308,0
+SURE.US,D,20220225,000000,95.2,97.12,95.2,97.0334,1507,0
+SURE.US,D,20220228,000000,96.67,96.67,96.54,96.6231,240,0
+SURE.US,D,20220301,000000,95.91,95.91,94.03,94.68,4675,0
+SURE.US,D,20220302,000000,95.53,97.13,95.53,96.8181,384,0
+SURE.US,D,20220303,000000,96.16,96.16,95.89,96.0559,1288,0
+SURE.US,D,20220304,000000,94.17,94.9313,94.17,94.9313,1218,0
+SURE.US,D,20220307,000000,92.785,92.785,91.9123,91.9123,439,0
+SURE.US,D,20220308,000000,93.5,93.5,91.7709,91.7709,189,0
+SURE.US,D,20220309,000000,93.54,94.29,93.54,93.8899,3303,0
+SURE.US,D,20220310,000000,93.9102,93.9102,93.9102,93.9102,70,0
+SURE.US,D,20220311,000000,93.745,93.745,93.1039,93.1039,106,0
+SURE.US,D,20220314,000000,93.93,93.93,92.9123,92.9123,121,0
+SURE.US,D,20220315,000000,94.3199,94.3199,93.9881,93.9881,205,0
+SURE.US,D,20220316,000000,95.7213,95.7213,95.7213,95.7213,4,0
+SURE.US,D,20220317,000000,95.02,96.878,95.02,96.878,314,0
+SURE.US,D,20220318,000000,96.41,97.3296,96.41,97.3296,282,0
+SURE.US,D,20220321,000000,97,97.1991,97,97.1991,658,0
+SURE.US,D,20220322,000000,98.0202,98.0202,98.0202,98.0202,1,0
+SURE.US,D,20220323,000000,97.65,97.73,96.8804,96.8804,382,0
+SURE.US,D,20220324,000000,97.4,97.8283,97.36,97.8283,405,0
+SURE.US,D,20220325,000000,98.6183,98.6183,98.6183,98.6183,8,0
+SURE.US,D,20220328,000000,98.2815,98.2815,98.2815,98.2815,4,0
+SURE.US,D,20220329,000000,99.3934,99.3934,99.3934,99.3934,3,0
+SURE.US,D,20220330,000000,99.1479,99.1479,98.8368,98.8368,520,0
+SURE.US,D,20220331,000000,98.85,98.86,97.6764,97.6764,214,0
+SURE.US,D,20220401,000000,97.88,97.9819,97.8,97.8,689,0
+SURE.US,D,20220404,000000,97.33,97.8458,97.33,97.8458,102,0
+SURE.US,D,20220405,000000,98.03,98.03,96.81,96.8338,641,0
+SURE.US,D,20220406,000000,96.44,96.73,96.44,96.6995,404,0
+SURE.US,D,20220407,000000,97.22,97.5328,97.2175,97.2175,391,0
+SURE.US,D,20220408,000000,98.34,98.34,97.7959,97.7959,1124,0
+SURE.US,D,20220411,000000,96.9954,96.9954,96.9954,96.9954,130,0
+SURE.US,D,20220412,000000,97.71,97.71,96.7249,96.7249,275,0
+SURE.US,D,20220413,000000,97.08,97.6898,97.08,97.6898,2102,0
+SURE.US,D,20220414,000000,97.41,97.41,96.9768,96.9768,278,0
+SURE.US,D,20220418,000000,96.74,97.075,96.38,96.7854,586,0
+SURE.US,D,20220419,000000,98.07,98.07,97.85,97.8936,524,0
+SURE.US,D,20220420,000000,98.73,99.29,98.73,98.8694,2020,0
+SURE.US,D,20220421,000000,100.1,100.1,97.643,97.643,1015,0
+SURE.US,D,20220422,000000,95.43,95.67,94.9252,94.9252,4299,0
+SURE.US,D,20220425,000000,93.13,95.03,93.13,95.01,2452,0
+SURE.US,D,20220426,000000,94.23,94.23,93.0511,93.0511,1235,0
+SURE.US,D,20220427,000000,92.95,92.95,92.9124,92.9124,287,0
+SURE.US,D,20220428,000000,94.228,94.228,93.71,93.9996,888,0
+SURE.US,D,20220429,000000,93.0651,93.0651,91.2403,91.2403,898,0
+SURE.US,D,20220502,000000,90.8501,91.5858,90.8501,91.5858,169,0
+SURE.US,D,20220503,000000,92.82,92.92,92.59,92.6902,38888,0
+SURE.US,D,20220504,000000,92.8132,94.9832,92.6592,94.9832,4628,0
+SURE.US,D,20220505,000000,94.01,94.01,92.155,92.7182,8360,0
+SURE.US,D,20220506,000000,92.3006,93.06,91.88,92.6232,6914,0
+SURE.US,D,20220509,000000,91.0726,91.0726,89.812,90.3032,5013,0
+SURE.US,D,20220510,000000,90.15,90.15,89.699,89.699,6696,0
+SURE.US,D,20220511,000000,89.8047,89.8047,88.9347,88.9347,319,0
+SURE.US,D,20220512,000000,88.677,88.6954,88.677,88.6954,1995,0
+SURE.US,D,20220513,000000,90.23,90.4426,89.96,90.4426,2813,0
+SURE.US,D,20220516,000000,90.6737,90.6737,90.6737,90.6737,71,0
+SURE.US,D,20220517,000000,92.44,92.7017,92.225,92.7017,1536,0
+SURE.US,D,20220518,000000,90.035,90.035,89.3527,89.3527,171,0
+SURE.US,D,20220519,000000,89.2,89.5599,89.09,89.2798,3359,0
+SURE.US,D,20220520,000000,89.1411,89.1411,89.1411,89.1411,75,0
+SURE.US,D,20220523,000000,90.86,91.07,90.6886,90.6886,978,0
+SURE.US,D,20220524,000000,90.14,90.9046,90.14,90.9046,3722,0
+SURE.US,D,20220525,000000,91.75,91.8836,91.36,91.8836,571,0
+SURE.US,D,20220526,000000,93.23,93.23,93.07,93.07,205,0
+SURE.US,D,20220527,000000,94.059,94.581,94.059,94.581,1082,0
+SURE.US,D,20220531,000000,93.53,94.04,93.3155,93.3155,2124,0
+SURE.US,D,20220601,000000,92.5568,92.5568,92.49,92.5568,325,0
+SURE.US,D,20220602,000000,93.16,93.895,93.16,93.895,1087,0
+SURE.US,D,20220603,000000,92.9091,92.9091,92.9091,92.9091,102,0
+SURE.US,D,20220606,000000,93.38,93.38,93.3102,93.3102,673,0
+SURE.US,D,20220607,000000,94.3692,94.3692,94.3692,94.3692,33,0
+SURE.US,D,20220608,000000,93.63,93.63,93.2586,93.2586,321,0
+SURE.US,D,20220609,000000,94.29,94.29,91.3177,91.3177,325,0
+SURE.US,D,20220610,000000,89.1805,89.1805,89.1805,89.1805,20,0
+SURE.US,D,20220613,000000,86.34,86.597,85.7086,85.7086,925,0
+SURE.US,D,20220614,000000,85.73,85.73,85.2163,85.2163,206,0
+SURE.US,D,20220615,000000,85.84,86.19,85.83,85.8788,500,0
+SURE.US,D,20220616,000000,83.64,83.64,83.4058,83.4058,101,0
+SURE.US,D,20220617,000000,83.11,83.6048,83.11,83.6048,613,0
+SURE.US,D,20220621,000000,85.05,85.2167,85.05,85.2167,1033,0
+SURE.US,D,20220622,000000,85.43,85.43,85.0858,85.0858,1937,0
+SURE.US,D,20220623,000000,84.37,84.8293,84.37,84.8293,120,0
+SURE.US,D,20220624,000000,86.9754,87.578,86.9754,87.578,2503,0
+SURE.US,D,20220627,000000,87.6021,87.6021,87.6021,87.6021,73,0
+SURE.US,D,20220628,000000,87.3,87.3,86.8872,86.8872,259,0
+SURE.US,D,20220629,000000,86.4,86.4964,86.4,86.4964,816,0
+SURE.US,D,20220630,000000,85.02,85.5167,85.02,85.5167,151,0
+SURE.US,D,20220701,000000,86.7026,86.7026,86.7026,86.7026,10,0
+SURE.US,D,20220705,000000,86.0725,86.0725,86.0725,86.0725,134,0
+SURE.US,D,20220706,000000,86.1335,86.1335,86.1335,86.1335,28,0
+SURE.US,D,20220707,000000,87.2339,87.2339,87.2339,87.2339,44,0
+SURE.US,D,20220708,000000,86.9355,86.9355,86.9355,86.9355,48,0
+SURE.US,D,20220711,000000,86.43,86.43,86.0906,86.0906,221,0
+SURE.US,D,20220712,000000,86.93,87.07,86.0193,86.0193,3959,0
+SURE.US,D,20220713,000000,85.3861,85.3861,85.3861,85.3861,38,0
+SURE.US,D,20220714,000000,84.372,84.372,84.372,84.372,30,0
+SURE.US,D,20220715,000000,86.2846,86.2846,86.2846,86.2846,96,0
+SURE.US,D,20220718,000000,87,87,85.8679,85.8679,129,0
+SURE.US,D,20220719,000000,88.4044,88.4044,88.4044,88.4044,6,0
+SURE.US,D,20220720,000000,88.1663,88.1663,88.1663,88.1663,105,0
+SURE.US,D,20220721,000000,87.97,88.4558,87.8402,88.4558,749,0
+SURE.US,D,20220722,000000,87.8365,87.8365,87.8365,87.8365,18,0
+SURE.US,D,20220725,000000,88.735,88.735,88.309,88.4561,229,0
+SURE.US,D,20220726,000000,87.8782,87.8782,87.6449,87.8745,344,0
+SURE.US,D,20220727,000000,88.3508,89.3436,88.3508,89.3436,495,0
+SURE.US,D,20220728,000000,89.335,89.8433,89.335,89.8433,164,0
+SURE.US,D,20220729,000000,90.735,90.735,90.688,90.688,112,0
+SURE.US,D,20220801,000000,90.5785,90.5785,90.5785,90.5785,3,0
+SURE.US,D,20220802,000000,90.98,90.98,89.8637,89.8637,803,0
+SURE.US,D,20220803,000000,90.6099,90.6651,90.6099,90.6651,109,0
+SURE.US,D,20220804,000000,90.35,91.46,90.1649,90.1649,2820,0
+SURE.US,D,20220805,000000,90.2761,90.2761,90.2761,90.2761,37,0
+SURE.US,D,20220808,000000,90.2657,90.2657,90.2657,90.2657,11,0
+SURE.US,D,20220809,000000,90.43,90.45,89.994,89.994,872,0
+SURE.US,D,20220810,000000,91.25,91.53,91.25,91.3048,804,0
+SURE.US,D,20220811,000000,92,92.23,91.6348,91.6348,1088,0
+SURE.US,D,20220812,000000,91.9505,92.8036,91.9505,92.8036,1312,0
+SURE.US,D,20220815,000000,92.51,92.77,92.51,92.7568,1054,0
+SURE.US,D,20220816,000000,93.3688,93.81,93.3406,93.3406,1338,0
+SURE.US,D,20220817,000000,92.4898,92.4898,92.4898,92.4898,8,0
+SURE.US,D,20220818,000000,92.6471,92.6471,92.6471,92.6471,74,0
+SURE.US,D,20220819,000000,91.9299,91.9299,91.6714,91.6714,150,0
+SURE.US,D,20220822,000000,90.44,90.44,90.0699,90.0699,907,0
+SURE.US,D,20220823,000000,89.9997,89.9997,89.9997,89.9997,209,0
+SURE.US,D,20220824,000000,90.195,90.195,90.195,90.195,40,0
+SURE.US,D,20220825,000000,91.0499,91.3088,91.0499,91.3088,290,0
+SURE.US,D,20220826,000000,88.9531,88.9531,88.9531,88.9531,17,0
+SURE.US,D,20220829,000000,88.6659,88.6659,88.6659,88.6659,41,0
+SURE.US,D,20220830,000000,88.26,88.26,87.428,87.428,1458,0
+SURE.US,D,20220831,000000,87.2,87.74,87.0659,87.0659,691,0
+SURE.US,D,20220901,000000,86,86.7173,86,86.7173,126,0
+SURE.US,D,20220902,000000,87.44,87.44,86.2687,86.2687,108,0
+SURE.US,D,20220906,000000,85.05,85.2323,85.05,85.2323,154,0
+SURE.US,D,20220907,000000,86.2662,86.2662,86.2662,86.2662,32,0
+SURE.US,D,20220908,000000,86.7018,86.7018,86.7018,86.7018,41,0
+SURE.US,D,20220909,000000,87.16,88.7434,87.16,88.7434,844,0
+SURE.US,D,20220912,000000,89.185,89.4224,89.185,89.4224,106,0
+SURE.US,D,20220913,000000,87.15,87.15,86.0262,86.0262,1897,0
+SURE.US,D,20220914,000000,86.0117,86.0117,85.64,85.8829,789,0
+SURE.US,D,20220915,000000,85.875,86.01,85.31,85.4566,870,0
+SURE.US,D,20220916,000000,83.6483,84.3488,83.6483,84.3488,615,0
+SURE.US,D,20220919,000000,84.997,85.3363,84.997,85.3363,1081,0
+SURE.US,D,20220920,000000,84.43,84.43,83.6156,84.1207,587,0
+SURE.US,D,20220921,000000,84.4,84.4,82.9446,82.9446,614,0
+SURE.US,D,20220922,000000,81.3764,81.3764,81.3764,81.3764,103,0
+SURE.US,D,20220923,000000,79.985,79.985,78.1886,78.7432,5877,0
+SURE.US,D,20220926,000000,77.595,77.7,77.4074,77.4074,10387,0
+SURE.US,D,20220927,000000,78.0378,78.0378,77.7374,77.886,623,0
+SURE.US,D,20220928,000000,79.19,80.3008,79.19,80.3008,12442,0
+SURE.US,D,20220929,000000,80.08,80.08,78.06,78.5,1681,0
+SURE.US,D,20220930,000000,78.0355,78.0355,78.0355,78.0355,114,0
+SURE.US,D,20221003,000000,80.43,80.7123,80.43,80.7123,363,0
+SURE.US,D,20221004,000000,83,83.4018,83,83.4018,2671,0
+SURE.US,D,20221005,000000,82.75,83.5031,82.75,83.5031,2319,0
+SURE.US,D,20221006,000000,82.8608,83.445,82.8608,83.4102,530,0
+SURE.US,D,20221007,000000,81.8463,81.8463,81.8463,81.8463,17,0
+SURE.US,D,20221010,000000,81.4256,81.73,81.2767,81.5252,858,0
+SURE.US,D,20221011,000000,80.86,82.393,80.86,81.5297,5678,0
+SURE.US,D,20221012,000000,81.1415,82.03,80.9539,81.7065,872,0
+SURE.US,D,20221013,000000,79.93,83.47,79.93,83.4482,1966,0
+SURE.US,D,20221014,000000,81.47,81.47,80.9921,80.9921,315,0
+SURE.US,D,20221017,000000,82.64,82.7672,82.64,82.7672,437,0
+SURE.US,D,20221018,000000,83.3675,83.85,83.05,83.4867,4053,0
+SURE.US,D,20221019,000000,82.9258,82.9258,82.9258,82.9258,5,0
+SURE.US,D,20221020,000000,84.04,84.04,82.6442,82.6442,121,0
+SURE.US,D,20221021,000000,82.8278,84.871,82.8278,84.871,4974,0
+SURE.US,D,20221024,000000,85.4589,85.527,85.44,85.527,539,0
+SURE.US,D,20221025,000000,86.9428,86.9428,86.2163,86.9428,902,0
+SURE.US,D,20221026,000000,87.2065,87.2065,87.2065,87.2065,5,0
+SURE.US,D,20221027,000000,88.0773,88.0773,87.2502,87.2502,196,0
+SURE.US,D,20221028,000000,88.27,88.3176,88.27,88.3176,198,0
+SURE.US,D,20221031,000000,88.4464,88.4464,88.4464,88.4464,121,0
+SURE.US,D,20221101,000000,89.1543,89.1543,89.1543,89.1543,62,0
+SURE.US,D,20221102,000000,86.2543,86.2543,86.2543,86.2543,10,0
+SURE.US,D,20221103,000000,85.75,86.1465,85.75,86.1465,705,0
+SURE.US,D,20221104,000000,87.55,87.6595,87.55,87.6595,200,0
+SURE.US,D,20221107,000000,89.04,89.04,89.0245,89.0245,167,0
+SURE.US,D,20221108,000000,89.88,89.88,88.87,89.3073,3360,0
+SURE.US,D,20221109,000000,88.1696,88.1696,86.8314,86.8314,284,0
+SURE.US,D,20221110,000000,90.4432,91.6026,90.4432,91.6026,357,0
+SURE.US,D,20221111,000000,92.9926,92.9926,92.9926,92.9926,4,0
+SURE.US,D,20221114,000000,93.74,93.74,92.5153,92.5153,202,0
+SURE.US,D,20221115,000000,93.865,93.9102,93.6023,93.6023,466,0
+SURE.US,D,20221116,000000,91.6949,91.6949,91.6949,91.6949,25,0
+SURE.US,D,20221117,000000,91.3331,91.3331,91.3331,91.3331,8,0
+SURE.US,D,20221118,000000,92.8,92.8,90.84,91.5876,822,0
+SURE.US,D,20221121,000000,91.7199,91.7199,91.4672,91.4672,197,0
+SURE.US,D,20221122,000000,93.4662,93.4662,93.4662,93.4662,22,0
+SURE.US,D,20221123,000000,93.4,93.56,92.92,93.3788,782,0
+SURE.US,D,20221125,000000,93.26,93.88,93.26,93.3714,939,0
+SURE.US,D,20221128,000000,92.61,92.99,91.588,91.588,4127,0
+SURE.US,D,20221129,000000,92.4,92.4001,91.85,92.3367,6681,0
+SURE.US,D,20221130,000000,93.67,93.6842,93.67,93.6842,332,0
+SURE.US,D,20221201,000000,92.9807,92.9807,92.9807,92.9807,4,0
+SURE.US,D,20221202,000000,93,93,92.9858,92.9858,175,0
+SURE.US,D,20221205,000000,90.4801,90.5147,90.4801,90.5147,306,0
+SURE.US,D,20221206,000000,89.395,89.7723,89.395,89.7723,610,0
+SURE.US,D,20221207,000000,89.5286,89.5286,89.5286,89.5286,37,0
+SURE.US,D,20221208,000000,89.61,89.61,89.5047,89.5047,141,0
+SURE.US,D,20221209,000000,88.7364,88.7364,88.7364,88.7364,2,0
+SURE.US,D,20221212,000000,88.9,89.9306,88.9,89.9306,710,0
+SURE.US,D,20221213,000000,90.77,90.77,90.4524,90.4524,272,0
+SURE.US,D,20221214,000000,90.18,90.26,89.56,89.7815,83436,0
+SURE.US,D,20221215,000000,87.8671,88.4216,87.8671,88.0597,407,0
+SURE.US,D,20221216,000000,87.5913,87.5913,87.5913,87.5913,2,0
+SURE.US,D,20221219,000000,86.1253,86.562,86.1253,86.562,1211,0
+SURE.US,D,20221220,000000,86.84,86.8421,86.79,86.8421,565,0
+SURE.US,D,20221221,000000,88.1619,88.1728,88.1619,88.1728,553,0
+SURE.US,D,20221222,000000,85.3896,86.5981,85.3896,86.5981,366,0
+SURE.US,D,20221223,000000,86.3219,86.364,86.3219,86.364,185,0
+SURE.US,D,20221227,000000,86.65,86.65,86.5063,86.5063,365,0
+SURE.US,D,20221228,000000,85.04,85.04,84.638,84.638,367,0
+SURE.US,D,20221229,000000,86.0075,86.0075,85.53,85.9054,2696,0
+SURE.US,D,20221230,000000,86.16,86.16,85.662,85.662,611,0
+SURE.US,D,20230103,000000,85.3465,85.3465,84.389,84.389,690,0
+SURE.US,D,20230104,000000,84.67,85.46,84.66,85.3345,666,0
+SURE.US,D,20230105,000000,85.1607,85.1607,85.1607,85.1607,86,0
+SURE.US,D,20230106,000000,87.3349,87.3349,87.3349,87.3349,38,0
+SURE.US,D,20230109,000000,88.7267,88.7301,87.7052,87.7052,1314,0
+SURE.US,D,20230110,000000,87.5888,88.402,87.5888,88.402,216,0
+SURE.US,D,20230111,000000,89.656,89.656,89.656,89.656,44,0
+SURE.US,D,20230112,000000,90.5572,90.5572,90.5572,90.5572,11,0
+SURE.US,D,20230113,000000,90.903,90.903,90.903,90.903,3,0
+SURE.US,D,20230117,000000,91.17,91.17,90.6036,90.6036,141,0
+SURE.US,D,20230118,000000,89.7045,89.7045,89.7045,89.7045,20,0
+SURE.US,D,20230119,000000,89.1894,89.1894,89.1894,89.1894,122,0
+SURE.US,D,20230120,000000,90.02,90.664,89.79,90.664,1475,0
+SURE.US,D,20230123,000000,91.68,91.68,91.68,91.68,2,0
+SURE.US,D,20230124,000000,91.5246,91.5246,91.5246,91.5246,103,0
+SURE.US,D,20230125,000000,91.8104,91.8104,91.8104,91.8104,2,0
+SURE.US,D,20230126,000000,91.9214,93.0262,91.9077,93.0262,2130,0
+SURE.US,D,20230127,000000,93.25,93.25,93.065,93.065,128,0
+SURE.US,D,20230130,000000,92.64,92.64,91.8526,91.8526,150,0
+SURE.US,D,20230131,000000,92.75,93.5642,92.75,93.5642,651,0
+SURE.US,D,20230201,000000,95.09,95.1,94.6079,94.6079,233,0
+SURE.US,D,20230202,000000,96.0102,96.0102,96.0102,96.0102,75,0
+SURE.US,D,20230203,000000,95.5036,95.5036,95.5036,95.5036,65,0
+SURE.US,D,20230206,000000,94.1541,94.1541,94.1541,94.1541,31,0
+SURE.US,D,20230207,000000,95.2178,95.2178,95.2178,95.2178,90,0
+SURE.US,D,20230208,000000,94.132,94.132,94.132,94.132,9,0
+SURE.US,D,20230209,000000,93.2899,93.2899,93.0144,93.0144,205,0
+SURE.US,D,20230210,000000,94.1484,94.1484,94.1484,94.1484,3,0
+SURE.US,D,20230213,000000,95.0654,95.0654,95.0654,95.0654,149,0
+SURE.US,D,20230214,000000,94.62,95.2071,93.84,95.2071,1025,0
+SURE.US,D,20230215,000000,94.6,95.6902,94.6,95.6902,331,0
+SURE.US,D,20230216,000000,95.5832,95.5832,95.5832,95.5832,20,0
+SURE.US,D,20230217,000000,94.8958,94.8958,94.8958,94.8958,25,0
+SURE.US,D,20230221,000000,93.1436,93.1436,92.1971,92.1971,283,0
+SURE.US,D,20230222,000000,92.7545,92.7545,92.3004,92.3004,105,0
+SURE.US,D,20230223,000000,93.306,93.306,93.306,93.306,111,0
+SURE.US,D,20230224,000000,91.8935,92.9479,91.8935,92.9479,870,0
+SURE.US,D,20230227,000000,92.55,93.5518,92.55,93.5518,102,0
+SURE.US,D,20230228,000000,94.0207,94.0207,93.7028,93.7028,363,0
+SURE.US,D,20230301,000000,93.7596,94.1956,93.7596,94.1956,589,0
+SURE.US,D,20230302,000000,94.3224,94.7621,94.3224,94.7621,166,0
+SURE.US,D,20230303,000000,95.5615,95.7726,95.5615,95.7726,753,0
+SURE.US,D,20230306,000000,95.48,95.48,94.2402,94.2402,2829,0
+SURE.US,D,20230307,000000,92.97,93.5764,92.97,93.02,939,0
+SURE.US,D,20230308,000000,93.3266,93.3266,93.3266,93.3266,4,0
+SURE.US,D,20230309,000000,93.5801,93.75,91.6966,91.6966,856,0
+SURE.US,D,20230310,000000,89.235,89.4327,89.235,89.4327,681,0
+SURE.US,D,20230313,000000,87.705,87.705,87.5559,87.5559,174,0
+SURE.US,D,20230314,000000,89.6846,89.6846,88.4282,88.4282,194,0
+SURE.US,D,20230315,000000,84.67,85.38,84.415,85.2513,907,0
+SURE.US,D,20230316,000000,86.18,86.8713,86.18,86.8713,126,0
+SURE.US,D,20230317,000000,85.1899,85.1899,85.1899,85.1899,14,0
+SURE.US,D,20230320,000000,86.5201,86.5201,86.4937,86.4937,310,0
+SURE.US,D,20230321,000000,87.9468,88.1682,87.9468,88.1682,191,0
+SURE.US,D,20230322,000000,88.035,88.035,86.5313,86.5313,369,0
+SURE.US,D,20230323,000000,86.0541,86.0541,86.0541,86.0541,10,0
+SURE.US,D,20230324,000000,86.04,86.049,86.04,86.049,813,0
+SURE.US,D,20230327,000000,87.318,87.318,87.318,87.318,30,0
+SURE.US,D,20230328,000000,87.586,87.586,87.586,87.586,1,0
+SURE.US,D,20230329,000000,88.2391,88.2391,88.2391,88.2391,2,0
+SURE.US,D,20230330,000000,88.425,88.425,88.425,88.425,2,0
+SURE.US,D,20230331,000000,89.8043,89.8043,89.8043,89.8043,108,0
+SURE.US,D,20230403,000000,90.5481,90.5481,90.5481,90.5481,23,0
+SURE.US,D,20230404,000000,89.7149,89.7149,88.4024,88.4024,372,0
+SURE.US,D,20230405,000000,88.3319,88.3319,88.3319,88.3319,4,0
+SURE.US,D,20230406,000000,87.6989,87.6989,87.6989,87.6989,62,0
+SURE.US,D,20230410,000000,88.7235,88.8484,88.7235,88.8406,775,0
+SURE.US,D,20230411,000000,90.18,90.18,90.0349,90.0349,600,0
+SURE.US,D,20230412,000000,90.62,90.62,89.7947,89.7947,167,0
+SURE.US,D,20230413,000000,90.62,90.62,90.62,90.62,5,0
+SURE.US,D,20230414,000000,90.48,90.5176,90.36,90.5176,381,0
+SURE.US,D,20230417,000000,91.14,91.14,90.1578,90.4499,558,0
+SURE.US,D,20230418,000000,90.35,90.7289,90.35,90.7289,291,0
+SURE.US,D,20230419,000000,90.5601,90.5601,90.5601,90.5601,5,0
+SURE.US,D,20230420,000000,90.4142,90.4142,90.4142,90.4142,117,0
+SURE.US,D,20230421,000000,89.7238,89.7238,89.7238,89.7238,26,0
+SURE.US,D,20230424,000000,90.0491,90.309,90.0491,90.309,128,0
+SURE.US,D,20230425,000000,88.215,88.215,88.215,88.215,81,0
+SURE.US,D,20230426,000000,86.5626,86.7409,86.5626,86.7409,397,0
+SURE.US,D,20230427,000000,86.03,87.8729,86.03,87.8729,651,0
+SURE.US,D,20230428,000000,88.42,88.7621,88.42,88.7621,581,0
+SURE.US,D,20230501,000000,88.8,88.8,88.6589,88.6589,493,0
+SURE.US,D,20230502,000000,87.2358,87.2358,87.2358,87.2358,100,0
+SURE.US,D,20230503,000000,87.8501,88.195,86.9063,86.9063,391,0
+SURE.US,D,20230504,000000,86.5501,86.5501,85.9593,85.9593,600,0
+SURE.US,D,20230505,000000,87.88,87.88,87.88,87.88,152,0
+SURE.US,D,20230508,000000,87.5701,87.745,87.5701,87.745,175,0
+SURE.US,D,20230509,000000,86.29,87.4342,86.25,87.4342,938,0
+SURE.US,D,20230510,000000,86.87,87.6554,86.87,87.4314,370,0
+SURE.US,D,20230511,000000,86.75,86.9216,86.75,86.9216,103,0
+SURE.US,D,20230512,000000,86.9567,86.9567,86.9567,86.9567,44,0
+SURE.US,D,20230515,000000,87.66,87.8066,87.66,87.8066,547,0
+SURE.US,D,20230516,000000,86.7588,86.7588,86.7588,86.7588,27,0
+SURE.US,D,20230517,000000,88.06,88.2661,88.06,88.2661,186,0
+SURE.US,D,20230518,000000,89.2987,89.2987,89.2987,89.2987,2,0
+SURE.US,D,20230519,000000,88.71,88.71,88.47,88.47,202,0
+SURE.US,D,20230522,000000,88.7049,88.7049,88.7049,88.7049,124,0
+SURE.US,D,20230523,000000,88.2727,88.2727,88.2727,88.2727,57,0
+SURE.US,D,20230524,000000,87.6447,87.6447,87.6447,87.6447,6,0
+SURE.US,D,20230525,000000,87.8013,87.8013,87.8013,87.8013,2,0
+SURE.US,D,20230526,000000,88.3719,88.3719,88.3719,88.3719,5,0
+SURE.US,D,20230530,000000,87.27,87.8269,87.27,87.8269,237,0
+SURE.US,D,20230531,000000,86.4557,86.4557,86.4557,86.4557,1,0
+SURE.US,D,20230601,000000,86.35,87.1193,86.35,87.1193,550,0
+SURE.US,D,20230602,000000,89.5529,89.71,89.5529,89.71,472,0
+SURE.US,D,20230605,000000,88.9701,88.99,88.8287,88.8287,754,0
+SURE.US,D,20230606,000000,90.15,90.4164,90.15,90.4164,231,0
+SURE.US,D,20230607,000000,91.7449,92.0405,91.7449,92.0405,205,0
+SURE.US,D,20230608,000000,91.62,91.94,91.62,91.7916,313,0
+SURE.US,D,20230609,000000,91.5351,91.5351,91.5351,91.5351,3,0
+SURE.US,D,20230612,000000,91.7,92.01,91.7,91.9784,312,0
+SURE.US,D,20230613,000000,92.96,92.96,92.96,92.96,131,0
+SURE.US,D,20230614,000000,93.193,93.193,92.26,92.3675,378,0
+SURE.US,D,20230615,000000,93.1315,93.4728,93.1315,93.4728,282,0
+SURE.US,D,20230616,000000,93.02,93.02,93.02,93.02,43,0
+SURE.US,D,20230620,000000,92.4605,92.4605,92.4605,92.4605,80,0
+SURE.US,D,20230621,000000,92.6066,92.6066,92.4547,92.5087,716,0
+SURE.US,D,20230622,000000,91.16,91.9747,91.16,91.9747,101,0
+SURE.US,D,20230623,000000,91.34,91.34,91.34,91.34,10,0
+SURE.US,D,20230626,000000,91.54,91.54,91.45,91.45,343,0
+SURE.US,D,20230627,000000,93.7,93.7991,93.69,93.7991,1900,0
+SURE.US,D,20230628,000000,93.48,93.5364,93.48,93.5364,102,0
+SURE.US,D,20230629,000000,94.5259,94.5781,94.46,94.5781,492,0
+SURE.US,D,20230630,000000,95.3322,95.3322,95.3322,95.3322,110,0
+SURE.US,D,20230703,000000,95.3,95.58,95.3,95.58,111,0
+SURE.US,D,20230705,000000,94.62,94.7368,94.62,94.675,433,0
+SURE.US,D,20230706,000000,92.9299,93.4057,92.9299,93.4057,279,0
+SURE.US,D,20230707,000000,93.6901,94.1395,93.6901,94.1395,213,0
+SURE.US,D,20230710,000000,95.0882,95.0882,95.0882,95.0882,3,0
+SURE.US,D,20230711,000000,96.0914,96.2989,96.0914,96.2989,245,0
+SURE.US,D,20230712,000000,96.9499,96.9499,96.5701,96.7436,1001,0
+SURE.US,D,20230713,000000,97.3121,97.3121,97.3121,97.3121,102,0
+SURE.US,D,20230714,000000,96.4003,96.4003,96.4003,96.4003,6,0
+SURE.US,D,20230717,000000,97.1507,97.1507,97.1507,97.1507,7,0
+SURE.US,D,20230718,000000,98.1725,98.1725,98.1725,98.1725,50,0
+SURE.US,D,20230719,000000,98.38,98.45,98.37,98.45,545,0
+SURE.US,D,20230720,000000,97.5807,97.5807,97.5807,97.5807,59,0
+SURE.US,D,20230721,000000,97.8392,97.8392,97.8392,97.8392,143,0
+SURE.US,D,20230724,000000,98.4875,98.5527,98.4875,98.5527,218,0
+SURE.US,D,20230725,000000,99.0306,99.0306,99.0306,99.0306,85,0
+SURE.US,D,20230726,000000,99.0097,99.0097,99.0097,99.0097,10,0
+SURE.US,D,20230727,000000,99.825,99.825,98.6605,98.6605,551,0
+SURE.US,D,20230728,000000,99.28,99.4117,99.28,99.4117,222,0
+SURE.US,D,20230731,000000,100.0007,100.0007,100.0007,100.0007,49,0
+SURE.US,D,20230801,000000,100.225,100.225,100.225,100.225,113,0
+SURE.US,D,20230802,000000,99.3968,99.3968,99.3968,99.3968,10,0
+SURE.US,D,20230803,000000,99.3465,99.3504,99.3465,99.3504,278,0
+SURE.US,D,20230804,000000,99.29,99.29,99.1755,99.1755,464,0
+SURE.US,D,20230807,000000,99.27,99.742,99.27,99.742,158,0
+SURE.US,D,20230808,000000,99.305,99.305,99.305,99.305,46,0
+SURE.US,D,20230809,000000,99.1834,99.1834,98.897,98.897,643,0
+SURE.US,D,20230810,000000,98.6502,98.6502,98.6502,98.6502,22,0
+SURE.US,D,20230811,000000,98.7514,98.7514,98.7514,98.7514,11,0
+SURE.US,D,20230814,000000,98.8087,98.8087,98.8087,98.8087,55,0
+SURE.US,D,20230815,000000,97.56,97.56,97.56,97.56,2,0
+SURE.US,D,20230816,000000,96.7391,96.7391,96.7391,96.7391,90,0
+SURE.US,D,20230817,000000,95.9062,95.9496,95.9062,95.9496,274,0
+SURE.US,D,20230818,000000,96.285,96.3503,96.285,96.3503,263,0
+SURE.US,D,20230821,000000,95.78,96.234,95.78,96.234,235,0
+SURE.US,D,20230822,000000,95.92,95.92,95.6623,95.6623,162,0
+SURE.US,D,20230823,000000,96.2881,96.2881,96.2881,96.2881,141,0
+SURE.US,D,20230824,000000,95.4899,95.4899,95.4899,95.4899,19,0
+SURE.US,D,20230825,000000,95.62,96.02,95.62,95.7083,407,0
+SURE.US,D,20230828,000000,96.33,96.33,96.035,96.1674,537,0
+SURE.US,D,20230829,000000,96.25,97.48,96.25,97.2418,317,0
+SURE.US,D,20230830,000000,97.84,97.84,97.84,97.84,132,0
+SURE.US,D,20230831,000000,97.67,98.15,97.67,97.7396,450,0
+SURE.US,D,20230901,000000,98.48,98.48,98.48,98.48,15,0
+SURE.US,D,20230905,000000,96.9636,96.9636,96.9636,96.9636,12,0
+SURE.US,D,20230906,000000,96.47,96.82,96.47,96.7222,403,0
+SURE.US,D,20230907,000000,96.6244,96.6244,96.6244,96.6244,5,0
+SURE.US,D,20230908,000000,96.714,96.714,96.714,96.714,6,0
+SURE.US,D,20230911,000000,96.5959,96.5959,96.5959,96.5959,206,0
+SURE.US,D,20230912,000000,96.82,96.82,96.4116,96.4116,453,0
+SURE.US,D,20230913,000000,96.0833,96.0833,96.0833,96.0833,1,0
+SURE.US,D,20230914,000000,97.2834,97.2834,97.2834,97.2834,100,0
+SURE.US,D,20230915,000000,95.936,95.936,95.936,95.936,1,0
+SURE.US,D,20230918,000000,96.07,96.4589,96.07,96.4589,299,0
+SURE.US,D,20230919,000000,96.0001,96.211,96,96.211,266,0
+SURE.US,D,20230920,000000,95.729,95.729,95.7255,95.7255,566,0
+SURE.US,D,20230921,000000,94.3675,94.3675,94.3675,94.3675,183,0
+SURE.US,D,20230922,000000,94.25,94.39,94.0482,94.0482,400,0
+SURE.US,D,20230925,000000,94.57,94.99,94.5,94.8908,648,0
+SURE.US,D,20230926,000000,93.93,93.93,93.6692,93.7153,1103,0
+SURE.US,D,20230927,000000,94.62,94.62,94.5098,94.5098,141,0
+SURE.US,D,20230928,000000,95.59,95.63,95.556,95.556,500,0
+SURE.US,D,20230929,000000,94.9301,94.9303,94.7,94.7579,1022,0
+SURE.US,D,20231002,000000,93.8236,93.8343,93.8236,93.8343,125,0
+SURE.US,D,20231003,000000,91.97,93.1127,91.97,92.4721,1440,0
+SURE.US,D,20231004,000000,92.37,92.64,92.37,92.4516,530,0
+SURE.US,D,20231005,000000,92.72,92.79,92.37,92.6626,662,0
+SURE.US,D,20231006,000000,92.32,93.44,92.32,93.3695,341,0
+SURE.US,D,20231009,000000,93.74,94.47,93.74,94.3817,403,0
+SURE.US,D,20231010,000000,95.28,95.5,95.2195,95.2195,415,0
+SURE.US,D,20231011,000000,95.5659,95.5659,95.5659,95.5659,1,0
+SURE.US,D,20231012,000000,94.2,94.51,94.2,94.415,257,0
+SURE.US,D,20231013,000000,93.975,93.975,93.975,93.975,11,0
+SURE.US,D,20231016,000000,95.25,95.25,94.889,94.889,202,0
+SURE.US,D,20231017,000000,95.6763,95.6763,95.6763,95.6763,2,0
+SURE.US,D,20231018,000000,94.3349,94.3349,94.3349,94.3349,17,0
+SURE.US,D,20231019,000000,93.0659,93.0659,93.0659,93.0659,1,0
+SURE.US,D,20231020,000000,92.1172,92.1172,92.1172,92.1172,26,0
+SURE.US,D,20231023,000000,92.0436,92.0436,92.0436,92.0436,1,0
+SURE.US,D,20231024,000000,92.75,92.75,92.5761,92.5761,137,0
+SURE.US,D,20231025,000000,91.6271,91.6271,91.6271,91.6271,3,0
+SURE.US,D,20231026,000000,91.0914,91.0914,91.0914,91.0914,1,0
+SURE.US,D,20231027,000000,90.685,90.685,90.3965,90.3965,129,0
+SURE.US,D,20231030,000000,90.5854,91.0309,90.5854,91.0309,213,0
+SURE.US,D,20231031,000000,91.4423,91.4423,91.4423,91.4423,56,0
+SURE.US,D,20231101,000000,91.79,92.42,91.79,92.42,167,0
+SURE.US,D,20231102,000000,94.15,94.15,94.15,94.15,47,0
+SURE.US,D,20231103,000000,95.2317,95.2317,95.2317,95.2317,138,0
+SURE.US,D,20231106,000000,94.5229,94.5229,94.5229,94.5229,37,0
+SURE.US,D,20231107,000000,93.97,94,93.95,93.95,533,0
+SURE.US,D,20231108,000000,94.2,94.2552,94.2,94.2552,128,0
+SURE.US,D,20231109,000000,93.7316,93.7316,93.7316,93.7316,7,0
+SURE.US,D,20231110,000000,95.1816,95.1816,95.1816,95.1816,27,0
+SURE.US,D,20231113,000000,94.9166,95.12,94.9166,95.12,848,0
+SURE.US,D,20231114,000000,97.7753,97.7753,97.7753,97.7753,102,0
+SURE.US,D,20231115,000000,97.7612,97.7612,97.7612,97.7612,21,0
+SURE.US,D,20231116,000000,97.0904,97.0904,97.0904,97.0904,2,0
+SURE.US,D,20231117,000000,98.1618,98.1618,98.1618,98.1618,5,0
+SURE.US,D,20231120,000000,98.25,98.5294,98.25,98.5294,427,0
+SURE.US,D,20231121,000000,98.3,98.4038,98.291,98.4038,481,0
+SURE.US,D,20231122,000000,98.895,98.895,98.895,98.895,54,0
+SURE.US,D,20231124,000000,99.2279,99.2279,99.2279,99.2279,5,0
+SURE.US,D,20231127,000000,99.2248,99.2248,99.2248,99.2248,87,0
+SURE.US,D,20231128,000000,98.4294,98.4294,98.4294,98.4294,14,0
+SURE.US,D,20231129,000000,98.89,98.89,98.17,98.2751,527,0
+SURE.US,D,20231130,000000,98.66,99.0388,98.66,99.0388,427,0
+SURE.US,D,20231201,000000,100.6287,100.6287,100.6287,100.6287,33,0
+SURE.US,D,20231204,000000,100.6802,100.6802,100.6802,100.6802,27,0
+SURE.US,D,20231205,000000,99.8035,99.915,99.8035,99.915,136,0
+SURE.US,D,20231206,000000,99.5449,99.5449,99.5449,99.5449,25,0
+SURE.US,D,20231207,000000,100.0972,100.0972,100.0972,100.0972,18,0
+SURE.US,D,20231208,000000,100.655,100.655,100.605,100.605,686,0
+SURE.US,D,20231211,000000,101.07,101.5678,101.07,101.5678,402,0
+SURE.US,D,20231212,000000,101.36,101.3998,101.36,101.3998,102,0
+SURE.US,D,20231213,000000,102.07,102.9013,102.07,102.9013,654,0
+SURE.US,D,20231214,000000,104.36,104.641,104.36,104.641,210,0
+SURE.US,D,20231215,000000,104.1216,104.4196,104.1216,104.4196,136,0
+SURE.US,D,20231218,000000,104.585,104.585,104.585,104.585,1,0
+SURE.US,D,20231219,000000,105.4601,105.7899,105.46,105.6235,2151,0
+SURE.US,D,20231220,000000,105.8799,105.8799,104.4022,104.4022,389,0
+SURE.US,D,20231221,000000,104.817,105.4283,104.817,105.4283,3162,0
+SURE.US,D,20231222,000000,105.7203,105.795,105.7203,105.795,113,0
+SURE.US,D,20231226,000000,105.3449,105.38,105.2028,105.2028,570,0
+SURE.US,D,20231227,000000,105.1344,105.1344,105.0001,105.0001,767,0
+SURE.US,D,20231228,000000,105.23,105.23,104.9403,104.9403,318,0
+SURE.US,D,20231229,000000,106.42,106.42,104.1601,104.4674,873,0
+SURE.US,D,20240102,000000,104.6463,104.6463,104.0253,104.0253,329,0
+SURE.US,D,20240103,000000,103.41,103.41,102.7473,102.7473,567,0
+SURE.US,D,20240104,000000,103.4251,103.4251,102.606,102.606,211,0
+SURE.US,D,20240105,000000,102.54,102.55,102.43,102.4996,319,0
+SURE.US,D,20240108,000000,103.05,103.4961,103.05,103.4961,648,0
+SURE.US,D,20240109,000000,103.05,103.09,102.91,102.9879,973,0
+SURE.US,D,20240110,000000,103.1192,103.1192,103.1192,103.1192,22,0
+SURE.US,D,20240111,000000,103.3324,103.3324,103.3324,103.3324,25,0
+SURE.US,D,20240112,000000,103.52,103.52,103.3503,103.3503,482,0
+SURE.US,D,20240116,000000,102.85,102.85,102.85,102.85,32,0
+SURE.US,D,20240117,000000,102.282,102.5873,102.282,102.5873,950,0
+SURE.US,D,20240118,000000,102.87,103.6488,102.87,103.3286,469,0
+SURE.US,D,20240119,000000,103.48,104.5,103.28,104.1,1580,0
+SURE.US,D,20240122,000000,105.1284,105.1284,104.92,104.94,587,0
+SURE.US,D,20240123,000000,104.49,104.49,104.3914,104.3914,217,0
+SURE.US,D,20240124,000000,104.5401,104.5401,104.3348,104.3348,143,0
+SURE.US,D,20240125,000000,104.6201,104.8495,104.6201,104.8225,375,0
+SURE.US,D,20240126,000000,105.18,105.36,105.18,105.2102,436,0
+SURE.US,D,20240129,000000,104.94,105.6338,104.83,105.6338,1682,0
+SURE.US,D,20240130,000000,104.49,106.69,104.49,106.4545,848,0
+SURE.US,D,20240131,000000,105.16,105.2815,105.16,105.2815,297,0
+SURE.US,D,20240201,000000,105.35,106.1265,105.35,106.1265,488,0
+SURE.US,D,20240202,000000,105.77,106.48,105.12,106.1205,1429,0
+SURE.US,D,20240205,000000,104.92,105.95,104.92,105.7034,641,0
+SURE.US,D,20240206,000000,106.0799,106.0799,105.8509,105.8509,269,0
+SURE.US,D,20240207,000000,106.6726,106.7294,106.65,106.7294,469,0
+SURE.US,D,20240208,000000,107.1,107.1,107.085,107.085,508,0
+SURE.US,D,20240209,000000,107.45,107.7,107.45,107.5795,778,0
+SURE.US,D,20240212,000000,108.23,108.43,108.1,108.1279,1261,0
+SURE.US,D,20240213,000000,106.48,106.48,105.69,105.9514,472,0
+SURE.US,D,20240214,000000,106.38,107.21,106.38,107.0837,630,0
+SURE.US,D,20240215,000000,108.51,108.51,108.34,108.4541,320,0
+SURE.US,D,20240216,000000,108.51,108.58,108.0157,108.0157,908,0
+SURE.US,D,20240220,000000,107.4199,107.4199,107.4199,107.4199,93,0
+SURE.US,D,20240221,000000,107.47,107.87,107.47,107.859,932,0
+SURE.US,D,20240222,000000,108.21,109.2086,108.21,109.2086,991,0
+SURE.US,D,20240223,000000,109.878,109.878,109.878,109.878,66,0
+SURE.US,D,20240226,000000,109.77,109.8823,109.77,109.8823,104,0
+SURE.US,D,20240227,000000,110.3978,110.3978,110.3978,110.3978,10,0
+SURE.US,D,20240228,000000,110.3,110.3,110.0427,110.0427,199,0
+SURE.US,D,20240229,000000,110.58,110.85,110.565,110.85,635,0
+SURE.US,D,20240301,000000,111.5085,111.5085,111.5085,111.5085,23,0
+SURE.US,D,20240304,000000,111.3049,111.3049,111.3049,111.3049,64,0
+SURE.US,D,20240305,000000,110.9262,110.9262,110.7739,110.7739,679,0
+SURE.US,D,20240306,000000,111.7501,111.7501,111.605,111.605,135,0
+SURE.US,D,20240307,000000,112.6808,112.78,112.6808,112.714,410,0
+SURE.US,D,20240308,000000,112.41,113.12,112.3099,112.3099,3286,0
+SURE.US,D,20240311,000000,111.9,111.9755,111.802,111.9755,414,0
+SURE.US,D,20240312,000000,112.5601,112.5601,112.5601,112.5601,196,0
+SURE.US,D,20240313,000000,112.8519,112.8519,112.665,112.6655,478,0
+SURE.US,D,20240314,000000,111.91,112.1008,111.91,112.1008,345,0
+SURE.US,D,20240315,000000,112.4604,112.4604,112.4604,112.4604,19,0
+SURE.US,D,20240318,000000,112.64,112.7034,112.547,112.547,916,0
+SURE.US,D,20240319,000000,113.4963,113.4963,113.4963,113.4963,134,0
+SURE.US,D,20240320,000000,113.5101,114.8037,113.5101,114.8037,1698,0
+SURE.US,D,20240321,000000,115.9729,115.9729,115.9729,115.9729,29,0
+SURE.US,D,20240322,000000,115.2472,115.2472,115.2472,115.2472,38,0
+SURE.US,D,20240325,000000,115.09,115.2269,114.9801,115.0043,538,0
+SURE.US,D,20240326,000000,114.9351,114.9351,114.9351,114.9351,96,0
+SURE.US,D,20240327,000000,116.3225,116.3225,116.3225,116.3225,4,0
+SURE.US,D,20240328,000000,116.9214,116.9214,116.9214,116.9214,126,0
+SURE.US,D,20240401,000000,116.63,116.63,116.5957,116.5957,556,0
+SURE.US,D,20240402,000000,114.92,115.4493,114.92,115.4493,472,0
+SURE.US,D,20240403,000000,116.0501,116.3119,116.0501,116.3119,145,0
+SURE.US,D,20240404,000000,115.0612,115.0612,115.0612,115.0612,109,0
+SURE.US,D,20240405,000000,116.25,116.25,116.25,116.25,3,0
+SURE.US,D,20240408,000000,116.5258,116.5258,116.1753,116.1753,529,0
+SURE.US,D,20240409,000000,115.424,115.8392,115.424,115.8392,345,0
+SURE.US,D,20240410,000000,114.49,114.49,114.1885,114.1885,154,0
+SURE.US,D,20240411,000000,113.9357,114.267,113.9357,114.267,315,0
+SURE.US,D,20240412,000000,112.6201,112.6201,112.4482,112.4482,276,0
+SURE.US,D,20240415,000000,111.7259,111.7259,111.7259,111.7259,151,0
+SURE.US,D,20240416,000000,111.2557,111.2557,111.2557,111.2557,26,0
+SURE.US,D,20240417,000000,110.2872,110.2872,110.2872,110.2872,16,0
+SURE.US,D,20240418,000000,110.36,110.59,109.5055,109.5055,605,0
+SURE.US,D,20240419,000000,109.6396,109.6396,109.6396,109.6396,101,0
+SURE.US,D,20240422,000000,110.5918,110.5918,110.5918,110.5918,3,0
+SURE.US,D,20240423,000000,111.06,111.7522,111.06,111.7522,120,0
+SURE.US,D,20240424,000000,111.97,111.97,111.9056,111.9056,217,0
+SURE.US,D,20240425,000000,111.1975,111.1975,111.1975,111.1975,225,0
+SURE.US,D,20240426,000000,111.6843,111.6843,111.6843,111.6843,24,0
+SURE.US,D,20240429,000000,112.2,112.2,112.1563,112.1563,242,0
+SURE.US,D,20240430,000000,110.0568,110.0568,110.0568,110.0568,66,0
+SURE.US,D,20240501,000000,109.7306,109.7306,109.7306,109.7306,62,0
+SURE.US,D,20240502,000000,110.15,110.7683,109.62,110.7683,983,0
+SURE.US,D,20240503,000000,111.8434,111.8434,111.8434,111.8434,35,0
+SURE.US,D,20240506,000000,112.01,112.7958,112.01,112.7826,844,0
+SURE.US,D,20240507,000000,113.148,113.148,113.148,113.148,62,0
+SURE.US,D,20240508,000000,112.94,112.9745,112.94,112.9745,224,0
+SURE.US,D,20240509,000000,113.5,114.0286,113.5,114.0286,164,0
+SURE.US,D,20240510,000000,114.0901,114.0901,114.0901,114.0901,9,0
+SURE.US,D,20240513,000000,113.4134,113.4134,113.4134,113.4134,260,0
+SURE.US,D,20240514,000000,113.8198,113.8198,113.8198,113.8198,1,0
+SURE.US,D,20240515,000000,114.843,114.843,114.843,114.843,2,0
+SURE.US,D,20240516,000000,114.2706,114.2706,113.9655,113.9655,648,0
+SURE.US,D,20240517,000000,114.065,114.065,114.065,114.065,160,0
+SURE.US,D,20240520,000000,114.34,114.3952,114.34,114.3952,426,0
+SURE.US,D,20240521,000000,114.0569,114.0569,114.0569,114.0569,188,0
+SURE.US,D,20240522,000000,113.66,113.66,113.3651,113.3651,225,0
+SURE.US,D,20240523,000000,112.77,112.895,112.6021,112.6021,350,0
+SURE.US,D,20240524,000000,113.7524,113.7524,113.7524,113.7524,136,0
+SURE.US,D,20240528,000000,113.9399,113.9399,113.259,113.259,217,0
+SURE.US,D,20240529,000000,112,112,111.9805,111.9805,134,0
+SURE.US,D,20240530,000000,112.5101,112.6546,112.46,112.6546,727,0
+SURE.US,D,20240531,000000,113.24,113.7819,113.24,113.7819,225,0
+SURE.US,D,20240603,000000,112.68,112.8404,112.68,112.8404,237,0
+SURE.US,D,20240604,000000,112.05,112.05,111.68,111.845,403,0
+SURE.US,D,20240605,000000,112.8294,112.9657,112.69,112.9657,713,0
+SURE.US,D,20240606,000000,112.11,112.2007,112.11,112.2007,108,0
+SURE.US,D,20240607,000000,111.8321,111.8321,111.8321,111.8321,114,0
+SURE.US,D,20240610,000000,112.2273,112.2273,112.2273,112.2273,50,0
+SURE.US,D,20240611,000000,111.9687,111.9687,111.9687,111.9687,82,0
+SURE.US,D,20240612,000000,114.96,114.96,112.8476,112.8476,272,0
+SURE.US,D,20240613,000000,112.1,112.4497,112.1,112.4497,585,0
+SURE.US,D,20240614,000000,111.149,111.149,111.149,111.149,45,0
+SURE.US,D,20240617,000000,112.293,112.293,112.293,112.293,21,0
+SURE.US,D,20240618,000000,112.7103,112.7103,112.7103,112.7103,71,0
+SURE.US,D,20240620,000000,111.56,112.6548,111.56,112.6548,147,0
+SURE.US,D,20240621,000000,112.6978,112.6978,112.6978,112.6978,54,0
+SURE.US,D,20240624,000000,113.3782,113.3782,112.9347,112.9347,571,0
+SURE.US,D,20240625,000000,111.68,112.2576,111.68,112.2576,310,0
+SURE.US,D,20240626,000000,111.74,112.0375,111.74,112.0375,376,0
+SURE.US,D,20240627,000000,111.7648,111.7648,111.7648,111.7648,1,0
+SURE.US,D,20240628,000000,112.56,112.56,111.7969,112.0136,1310,0
+SURE.US,D,20240701,000000,112.25,112.25,111.4367,111.4367,118,0
+SURE.US,D,20240702,000000,111.96,111.96,111.4501,111.9323,308,0
+SURE.US,D,20240703,000000,112.3236,112.3236,112.2157,112.2157,259,0
+SURE.US,D,20240705,000000,111.91,111.91,111.7259,111.7259,117,0
+SURE.US,D,20240708,000000,111.9193,111.9193,111.9193,111.9193,30,0
+SURE.US,D,20240709,000000,111.6936,111.6936,111.6936,111.6936,6,0
+SURE.US,D,20240710,000000,112.6216,112.6216,112.6216,112.6216,5,0
+SURE.US,D,20240711,000000,113.8457,113.8457,113.8457,113.8457,165,0
+SURE.US,D,20240712,000000,114.7859,114.7859,114.7859,114.7859,99,0
+SURE.US,D,20240715,000000,115.0856,115.0856,115.0856,115.0856,13,0
+SURE.US,D,20240716,000000,117.4779,117.4779,117.4779,117.4779,197,0
+SURE.US,D,20240717,000000,116.257,116.257,115.9282,115.9282,177,0
+SURE.US,D,20240718,000000,115.0579,115.0579,115.0579,115.0579,77,0
+SURE.US,D,20240719,000000,113.8415,113.8415,113.8415,113.8415,14,0
+SURE.US,D,20240722,000000,113.38,115.2612,113.38,115.2612,290,0
+SURE.US,D,20240723,000000,115.29,115.29,115.0096,115.0096,311,0
+SURE.US,D,20240724,000000,112.7951,112.7951,112.7951,112.7951,5,0
+SURE.US,D,20240725,000000,113.4297,113.4297,113.4297,113.4297,16,0
+SURE.US,D,20240726,000000,114.5302,114.64,114.5302,114.64,124,0
+SURE.US,D,20240729,000000,114.8018,114.8608,114.8018,114.8608,209,0
+SURE.US,D,20240730,000000,114.7958,115.0175,114.7958,115.0175,367,0
+SURE.US,D,20240731,000000,116.07,116.07,115.9799,115.9799,236,0
+SURE.US,D,20240801,000000,113.6708,113.6708,113.6708,113.6708,33,0
+SURE.US,D,20240802,000000,110.8524,110.8524,110.8524,110.8524,169,0
+SURE.US,D,20240805,000000,108.1012,108.1012,108.1012,108.1012,96,0
+SURE.US,D,20240806,000000,109.91,109.91,109.4195,109.4195,254,0
+SURE.US,D,20240807,000000,109.02,109.02,108.2945,108.2945,146,0
+SURE.US,D,20240808,000000,110.3,110.792,109.64,110.7058,753,0
+SURE.US,D,20240809,000000,111.3,111.3,111.0248,111.0248,144,0
+SURE.US,D,20240812,000000,110.5751,110.5751,110.5751,110.5751,87,0
+SURE.US,D,20240813,000000,111.7342,111.7342,111.7342,111.7342,50,0
+SURE.US,D,20240814,000000,111.917,111.917,111.917,111.917,144,0
+SURE.US,D,20240815,000000,113.705,113.705,113.5893,113.5893,410,0
+SURE.US,D,20240816,000000,113.7545,113.7545,113.7545,113.7545,20,0
+SURE.US,D,20240819,000000,114.588,114.588,114.588,114.588,8,0
+SURE.US,D,20240820,000000,113.8999,113.8999,113.8999,113.8999,4,0
+SURE.US,D,20240821,000000,114.942,114.942,114.942,114.942,12,0
+SURE.US,D,20240822,000000,115,115,114.5661,114.5661,332,0
+SURE.US,D,20240823,000000,115.18,116.5638,115.18,116.5638,206,0
+SURE.US,D,20240826,000000,116.59,116.59,116.4301,116.4301,108,0
+SURE.US,D,20240827,000000,116.42,116.42,116.42,116.42,4,0
+SURE.US,D,20240828,000000,115.8944,115.8944,115.8944,115.8944,57,0
+SURE.US,D,20240829,000000,116.1457,116.1457,116.1457,116.1457,103,0
+SURE.US,D,20240830,000000,117.0488,117.0488,117.0488,117.0488,6,0
+SURE.US,D,20240903,000000,115.16,115.16,114.1609,114.1609,448,0
+SURE.US,D,20240904,000000,113.82,114.0063,113.82,114.0063,302,0
+SURE.US,D,20240905,000000,113.33,113.5105,112.98,113.0419,305,0
+SURE.US,D,20240906,000000,111.9805,111.9805,111.9805,111.9805,77,0
+SURE.US,D,20240909,000000,112.4996,112.4996,112.4996,112.4996,25,0
+SURE.US,D,20240910,000000,112.2607,112.2607,112.2607,112.2607,52,0
+SURE.US,D,20240911,000000,112.3863,112.3863,112.3863,112.3863,8,0
+SURE.US,D,20240912,000000,113.08,113.43,113.08,113.3778,228,0
+SURE.US,D,20240913,000000,113.67,114.8228,113.67,114.8228,741,0
+SURE.US,D,20240916,000000,115.7285,115.7285,115.7285,115.7285,8,0
+SURE.US,D,20240917,000000,116.1295,116.1295,116.1295,116.1295,8,0
+SURE.US,D,20240918,000000,116.1,116.1,115.9386,115.9386,251,0
+SURE.US,D,20240919,000000,117.81,118,117.81,117.8169,353,0
+SURE.US,D,20240920,000000,117.3461,117.3461,117.1466,117.1466,141,0
+SURE.US,D,20240923,000000,117.66,117.9039,117.54,117.7995,632,0
+SURE.US,D,20240924,000000,117.905,118.36,117.905,118.3418,403,0
+SURE.US,D,20240925,000000,118.27,118.27,117.4373,117.4373,145,0
+SURE.US,D,20240926,000000,118.5028,118.701,118.415,118.701,216,0
+SURE.US,D,20240927,000000,119.0498,119.0498,119.0498,119.0498,14,0
+SURE.US,D,20241001,000000,120.84,120.84,118.81,119.19,2810,0
+SURE.US,D,20241002,000000,119.03,119.33,118.86,119.17,2015,0
+SURE.US,D,20241003,000000,118.89,119.24,118.75,119.24,1049,0
+SURE.US,D,20241004,000000,119.9,120.1278,119.79,120.1278,557,0
+SURE.US,D,20241007,000000,119.3612,119.3612,119.3612,119.3612,197,0
+SURE.US,D,20241008,000000,118.95,119.2638,118.95,119.2638,168,0
+SURE.US,D,20241009,000000,119.97,119.97,119.9277,119.9277,151,0
+SURE.US,D,20241010,000000,119.6495,119.6495,119.6495,119.6495,31,0
+SURE.US,D,20241011,000000,120.08,120.7833,120.08,120.7833,505,0
+SURE.US,D,20241014,000000,121.03,121.6236,121.03,121.6236,493,0
+SURE.US,D,20241015,000000,121.42,121.87,120.4699,120.4699,902,0
+SURE.US,D,20241016,000000,121.65,121.65,121.5815,121.5815,102,0
+SURE.US,D,20241017,000000,121.6161,121.6161,121.6161,121.6161,37,0
+SURE.US,D,20241018,000000,121.22,121.4998,121.22,121.4998,264,0
+SURE.US,D,20241021,000000,120.33,120.33,120.1484,120.1484,349,0
+SURE.US,D,20241022,000000,119.83,119.83,119.6551,119.6551,146,0
+SURE.US,D,20241023,000000,118.6904,118.6904,118.6904,118.6904,4,0
+SURE.US,D,20241024,000000,118.3,119.0552,118.275,119.0552,667,0
+SURE.US,D,20241025,000000,117.82,118.09,117.82,118.0562,588,0
+SURE.US,D,20241028,000000,118.7631,118.7631,118.7631,118.7631,68,0
+SURE.US,D,20241029,000000,118.31,118.55,118.31,118.329,855,0
+SURE.US,D,20241030,000000,118.75,118.75,118.479,118.479,626,0
+SURE.US,D,20241031,000000,118.07,118.12,117.77,117.8693,1707,0
+SURE.US,D,20241101,000000,118.24,118.49,117.04,117.04,1667,0
+SURE.US,D,20241104,000000,117.75,118.35,117.4777,117.4777,3508,0
+SURE.US,D,20241105,000000,118.35,118.91,118.35,118.91,1241,0
+SURE.US,D,20241106,000000,122.43,123.175,122.42,123.175,339,0
+SURE.US,D,20241107,000000,122.97,123.36,122.97,123.3105,897,0
+SURE.US,D,20241108,000000,123.26,123.81,123.26,123.6526,851,0
+SURE.US,D,20241112,000000,124,124.14,123.6773,123.6773,414,0
+SURE.US,D,20241119,000000,121.82,121.8481,121.7071,121.7071,308,0
+SURE.US,D,20241125,000000,125.85,126.2,125.6341,125.6341,1475,0
+SURE.US,D,20241126,000000,125.59,125.9513,125.53,125.9513,952,0
+SURE.US,D,20241127,000000,126.43,126.43,125,125.2973,1035,0
+SURE.US,D,20241129,000000,125.89,126.08,125.86,125.8674,776,0
+SURE.US,D,20241202,000000,125.6,126.78,125.3053,125.3053,2051,0
+SURE.US,D,20241203,000000,125.2366,125.2366,125.0872,125.0872,225,0
+SURE.US,D,20241204,000000,124.52,125.0058,123.79,125.0058,2347,0
+SURE.US,D,20241205,000000,124.48,124.6109,124.48,124.6109,646,0
+SURE.US,D,20241206,000000,125.04,125.04,123.33,123.33,1063,0
+SURE.US,D,20241209,000000,123.81,123.81,122.854,122.854,471,0
+SURE.US,D,20241210,000000,122.8,122.8,122.1434,122.1708,334,0
+SURE.US,D,20241211,000000,122.92,123.33,121.91,122.9759,2283,0
+SURE.US,D,20241212,000000,122.7155,122.7155,122.5492,122.5492,306,0
+SURE.US,D,20241213,000000,121.5701,121.6027,121.5701,121.6027,141,0
+SURE.US,D,20241216,000000,121.29,121.4551,121.258,121.258,406,0
+SURE.US,D,20241217,000000,119.99,119.99,119.9616,119.9616,179,0
+SURE.US,D,20241218,000000,120.37,120.37,116.6347,116.6347,435,0
+SURE.US,D,20241220,000000,118.34,118.34,117.433,117.433,262,0
+SURE.US,D,20241224,000000,117.7,117.8081,117.7,117.8081,103,0
+SURE.US,D,20241226,000000,118.12,118.3393,118.12,118.3393,120,0
+SURE.US,D,20241227,000000,117.3,117.3,117.2411,117.2411,244,0
+SURE.US,D,20241230,000000,115.7016,116.6528,115.7016,116.433,729,0
+SURE.US,D,20241231,000000,116.96,116.96,116.3952,116.3952,138,0
+SURE.US,D,20250102,000000,116.87,116.87,115.8869,115.8869,1065,0
+SURE.US,D,20250103,000000,117.41,117.5521,117.4,117.5521,1035,0
+SURE.US,D,20250106,000000,118.3157,118.3157,117.3533,117.3533,216,0
+SURE.US,D,20250107,000000,116.6206,116.6206,116.1557,116.542,775,0
+SURE.US,D,20250110,000000,115,115.2149,115,115.2149,277,0
+SURE.US,D,20250114,000000,116.93,117.7694,116.93,117.7694,642,0
+SURE.US,D,20250116,000000,119.52,119.6641,119.52,119.6641,298,0
+SURE.US,D,20250121,000000,121.3953,121.533,121.3953,121.533,357,0
+SURE.US,D,20250123,000000,120.85,121.1039,120.85,121.1039,697,0
+SURE.US,D,20250127,000000,120.25,120.33,120.15,120.1624,580,0
+SURE.US,D,20250130,000000,121.6178,121.6178,121.29,121.29,559,0
+SURE.US,D,20250204,000000,119.02,119.14,117.6654,118.7232,1405,0
+SURE.US,D,20250206,000000,120.0599,120.0599,119.5478,119.5478,665,0
+SURE.US,D,20250214,000000,119.65,119.6824,119.61,119.6312,795,0
+SURE.US,D,20250218,000000,120.465,120.5418,120.465,120.5418,506,0
+SURE.US,D,20250219,000000,119.48,120.105,119.3,120.105,1357,0
+SURE.US,D,20250226,000000,117.7801,117.7801,116.9956,116.9956,406,0
+SURE.US,D,20250227,000000,116.09,116.09,115.7962,115.7962,497,0
+SURE.US,D,20250303,000000,116.29,116.29,114.5148,114.5148,178,0
+SURE.US,D,20250304,000000,111.75,114.05,111.75,112.5243,1143,0
+SURE.US,D,20250305,000000,112.81,114.0291,112.81,114.0291,817,0
+SURE.US,D,20250312,000000,110.13,110.2274,110.13,110.2274,119,0
+SURE.US,D,20250313,000000,108.62,108.6904,108.62,108.6904,137,0
+SURE.US,D,20250317,000000,112.29,112.29,112.2713,112.2831,591,0
+SURE.US,D,20250318,000000,111.51,111.7136,111.51,111.7136,528,0
+SURE.US,D,20250331,000000,110.36,111.52,110.36,111.5154,224,0
+SURE.US,D,20250401,000000,110.86,112.1437,110.86,112.1437,138,0
+SURE.US,D,20250402,000000,111.79,112.9093,111.79,112.9093,153,0
+SURE.US,D,20250403,000000,107.68,107.68,107.3024,107.3024,125,0
+SURE.US,D,20250404,000000,101.2187,101.53,101.2187,101.3057,282,0
+SURE.US,D,20250407,000000,101,101,99.5,100.074,857,0
+SURE.US,D,20250408,000000,101.9938,101.9938,98.09,98.1549,442,0
+SURE.US,D,20250409,000000,98.18,106.0766,98.18,106.0766,429,0
+SURE.US,D,20250410,000000,102.4,102.5339,102.4,102.5339,1446,0
+SURE.US,D,20250411,000000,104,104.5719,104,104.5719,177,0
+SURE.US,D,20250414,000000,105.79,105.79,105.517,105.517,583,0
+SURE.US,D,20250424,000000,107.21,107.8806,107.21,107.8806,259,0
+SURE.US,D,20250425,000000,107.1,107.6935,107.1,107.6935,146,0
+SURE.US,D,20250428,000000,107.53,108.1844,107.53,108.1844,107,0
+SURE.US,D,20250429,000000,108.14,108.818,108,108.818,269,0
+SURE.US,D,20250430,000000,107.94,109.2714,107.94,109.2714,512,0
+SURE.US,D,20250502,000000,110.76,111.1037,110.51,111.1037,238,0
+SURE.US,D,20250506,000000,109.93,110.8,109.93,110.5958,856,0
+SURE.US,D,20250507,000000,110.7,111.01,110.7,110.956,304,0
+SURE.US,D,20250508,000000,111.89,111.89,111.8475,111.8475,203,0
+SURE.US,D,20250512,000000,114.43,114.43,114.43,114.43,339,0
+SURE.US,D,20250514,000000,115.02,115.02,114.5347,114.5347,982,0
+SURE.US,D,20250516,000000,114.88,116.3564,114.88,116.3564,1447,0
+SURE.US,D,20250522,000000,113.56,113.6383,113.56,113.6383,106,0
+SURE.US,D,20250523,000000,112.89,113.0699,112.89,113.0699,308,0
+SURE.US,D,20250527,000000,115.025,115.0523,115.025,115.0523,189,0
+SURE.US,D,20250528,000000,114.23,114.23,113.6603,113.6603,108,0
+SURE.US,D,20250603,000000,114.64,114.73,114.64,114.73,467,0
+SURE.US,D,20250609,000000,115.2399,115.2399,114.8231,114.8231,248,0
+SURE.US,D,20250610,000000,115.09,115.246,115.09,115.246,428,0
+SURE.US,D,20250617,000000,115.8399,115.8399,115.1654,115.1654,547,0
+SURE.US,D,20250618,000000,115.53,115.53,114.9187,114.9187,423,0
+SURE.US,D,20250620,000000,115.2824,115.2824,115.0789,115.0789,221,0
+SURE.US,D,20250623,000000,115.62,115.7977,115.62,115.7977,464,0
+SURE.US,D,20250624,000000,116.37,116.7135,116.36,116.7135,708,0
+SURE.US,D,20250625,000000,116.31,116.36,116.1458,116.1458,2898,0
+SURE.US,D,20250627,000000,115.85,117.1787,115.85,117.1787,153,0
+SURE.US,D,20250701,000000,119.25,119.25,118.9435,118.9435,182,0
+SURE.US,D,20250708,000000,113,119.72,113,119.3412,4699,0
+SURE.US,D,20250709,000000,119.5,119.5,119.39,119.4467,667,0
+SURE.US,D,20250711,000000,119.2917,119.2959,119.2917,119.2959,307,0
+SURE.US,D,20250721,000000,118.25,121.15,117.2758,117.2758,2771,0
+SURE.US,D,20250722,000000,117.6901,118.5066,117.6901,118.5066,391,0
+SURE.US,D,20250723,000000,119.147,119.6184,119.147,119.6184,151,0
+SURE.US,D,20250728,000000,123.0627,123.0627,119.92,120.2368,779,0
+SURE.US,D,20250729,000000,119.4709,119.7384,119.4709,119.7384,230,0
+SURE.US,D,20250730,000000,120.0501,120.0501,119.1668,119.1668,286,0
+SURE.US,D,20250731,000000,118.265,118.3078,117.5806,117.5806,476,0
+SURE.US,D,20250805,000000,116.89,117.3642,116.89,117.3642,1145,0
+SURE.US,D,20250807,000000,117,117.79,116.6101,116.836,1573,0
+SURE.US,D,20250808,000000,117.84,117.84,117.5609,117.5609,182,0
+SURE.US,D,20250812,000000,118.9901,119.6016,118.9901,119.6016,830,0
+SURE.US,D,20250813,000000,120.87,121.7402,120.87,121.7402,442,0
+SURE.US,D,20250814,000000,120.74,120.8035,120.74,120.8035,254,0
+SURE.US,D,20250815,000000,120.22,120.24,119.8677,119.8677,292,0
+SURE.US,D,20250818,000000,119.92,119.92,119.9071,119.9071,212,0
+SURE.US,D,20250819,000000,120.86,120.86,120.2091,120.2091,287,0
+SURE.US,D,20250821,000000,119.46,119.6431,119.46,119.6431,259,0
+SURE.US,D,20250822,000000,120.59,122.4892,120.58,122.4892,237,0
+SURE.US,D,20250826,000000,122.32,122.4246,122.32,122.4246,113,0
+SURE.US,D,20250827,000000,122.9404,123.0369,122.9404,123.0369,138,0
+SURE.US,D,20250828,000000,123.06,123.4551,122.659,123.4551,531,0
+SURE.US,D,20250902,000000,121.755,122.4762,121.755,122.4762,261,0
+SURE.US,D,20250903,000000,122.5,122.561,122.5,122.561,209,0
+SURE.US,D,20250904,000000,122.81,124.0468,122.81,124.0468,455,0
+SURE.US,D,20250908,000000,123.84,124,122.17,124,2117,0
+SURE.US,D,20250909,000000,123.425,124,123.3437,123.3437,360,0
+SURE.US,D,20250910,000000,122.89,123.0448,122.88,123.0448,310,0
+SURE.US,D,20250912,000000,124.09,124.0901,124.0448,124.0448,773,0
+SURE.US,D,20250915,000000,124.09,124.42,123.71,123.71,940,0
+SURE.US,D,20250916,000000,123.67,124.14,123.67,124.0374,552,0
+SURE.US,D,20250917,000000,123.16,124.5001,122.93,123.677,893,0
+SURE.US,D,20250918,000000,124.3666,124.6643,124.3666,124.6643,224,0
+SURE.US,D,20250919,000000,123.96,123.96,123.9263,123.9263,210,0
+SURE.US,D,20250922,000000,123.91,124.2826,123.91,124.2826,383,0
+SURE.US,D,20250923,000000,124.3579,124.396,124.08,124.396,716,0
+SURE.US,D,20250924,000000,123.991,123.991,123.991,123.991,149,0
+SURE.US,D,20250925,000000,123.121,123.121,123.121,123.121,108,0
+SURE.US,D,20250926,000000,123.9108,124.5442,123.9108,124.5442,661,0
+SURE.US,D,20250929,000000,123.995,123.995,123.81,123.81,300,0
+SURE.US,D,20250930,000000,123.68,123.7337,123,123.7337,511,0
+SURE.US,D,20251001,000000,123.23,124.0416,123.23,124.0416,256,0
+SURE.US,D,20251003,000000,124.4895,124.4895,124.4339,124.4339,220,0
+SURE.US,D,20251006,000000,124.471,124.62,124.4606,124.4606,329,0
+SURE.US,D,20251007,000000,122.981,122.981,122.981,122.981,188,0
+SURE.US,D,20251008,000000,123.37,123.37,123.37,123.37,162,0
+SURE.US,D,20251009,000000,121.61,121.61,121.61,121.61,239,0
+SURE.US,D,20251013,000000,120.6,120.83,120.39,120.39,696,0
+SURE.US,D,20251014,000000,119.81,121.7796,119.31,121.7796,1740,0
+SURE.US,D,20251016,000000,121.05,121.3545,121.05,121.3545,221,0
+SURE.US,D,20251017,000000,121.4445,121.9234,121.4445,121.9234,324,0
+SURE.US,D,20251020,000000,122.79,122.801,122.79,122.801,366,0
+SURE.US,D,20251028,000000,123.33,123.4065,123.33,123.4065,190,0
+SURE.US,D,20251029,000000,123.74,123.9065,122.725,122.725,395,0
+SURE.US,D,20251031,000000,122.5,122.9108,122.5,122.9108,291,0
+SURE.US,D,20251104,000000,121.9,121.9,121.57,121.57,1036,0
+SURE.US,D,20251111,000000,123.44,123.49,123.337,123.337,1342,0
+SURE.US,D,20251112,000000,123.95,124.17,123.6,123.9192,1031,0
+SURE.US,D,20251114,000000,122.195,123.02,122.195,122.3863,999,0
+SURE.US,D,20251117,000000,121.55,121.5501,120.4729,120.4729,385,0
+SURE.US,D,20251125,000000,123.64,124.6586,123.64,124.6586,463,0
+SURE.US,D,20251126,000000,125.49,125.49,125.2464,125.2464,496,0
+SURE.US,D,20251201,000000,125.67,125.67,125.1636,125.1636,304,0
+SURE.US,D,20251203,000000,126.65,127.0659,126.65,127.0659,877,0
+SURE.US,D,20251204,000000,127.13,127.13,126.9747,126.9747,1044,0
+SURE.US,D,20251208,000000,127.03,127.085,126.9002,126.9002,279,0
+SURE.US,D,20251212,000000,130.16,130.16,129.6359,129.6359,328,0
+SURE.US,D,20251217,000000,129.0499,129.0499,128.7251,128.7251,192,0
+SURE.US,D,20251223,000000,128.82,128.95,128.82,128.95,176,0
+SURE.US,D,20251226,000000,129.32,129.3584,129.32,129.3584,296,0
+SURE.US,D,20260102,000000,127.1,127.92,127.1,127.92,358,0
+SURE.US,D,20260105,000000,129.82,129.9527,128.22,129.9277,942,0
+SURE.US,D,20260112,000000,132.46,132.7491,132.46,132.7491,284,0
+SURE.US,D,20260129,000000,131.471,131.7548,131.471,131.7548,140,0
+SURE.US,D,20260211,000000,133.19,133.19,133.0173,133.0173,275,0
diff --git a/daily/us/nyse etfs/2/suri.us.txt b/daily/us/nyse etfs/2/suri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7434e3692fabbd2b3c4857939c89113b7ed2970d
--- /dev/null
+++ b/daily/us/nyse etfs/2/suri.us.txt	
@@ -0,0 +1,726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SURI.US,D,20230213,000000,24.5326,24.5326,24.5326,24.5326,2,0
+SURI.US,D,20230214,000000,24.6399,24.751,24.6399,24.751,201,0
+SURI.US,D,20230215,000000,24.97,25.02,24.97,25.02,210,0
+SURI.US,D,20230216,000000,24.67,24.67,24.67,24.67,202,0
+SURI.US,D,20230217,000000,24.976,24.976,24.9481,24.9481,151,0
+SURI.US,D,20230221,000000,24.4365,24.4365,24.4365,24.4365,52,0
+SURI.US,D,20230222,000000,24.65,24.65,24.65,24.65,3000,0
+SURI.US,D,20230223,000000,24.67,24.786,24.6,24.786,80000,0
+SURI.US,D,20230224,000000,23.6644,23.6644,23.6644,23.6644,2,0
+SURI.US,D,20230227,000000,23.8763,23.8763,23.8763,23.8763,13,0
+SURI.US,D,20230228,000000,23.8877,23.8877,23.8877,23.8877,3,0
+SURI.US,D,20230301,000000,24.67,24.67,23.8731,23.8731,3,0
+SURI.US,D,20230302,000000,23.8852,23.8852,23.8852,23.8852,40000,0
+SURI.US,D,20230303,000000,23.7586,23.7586,23.7586,23.7586,11,0
+SURI.US,D,20230306,000000,23.4971,23.4971,23.4971,23.4971,1,0
+SURI.US,D,20230307,000000,23.44,23.4425,23.32,23.4425,120000,0
+SURI.US,D,20230308,000000,23.52,23.528,23.52,23.528,150000,0
+SURI.US,D,20230309,000000,22.58,22.6093,22.58,22.6093,150000,0
+SURI.US,D,20230310,000000,21.8471,21.91,21.8471,21.8471,150010,0
+SURI.US,D,20230313,000000,21.9,21.9457,21.84,21.9457,150302,0
+SURI.US,D,20230314,000000,22.13,22.13,21.93,21.93,151218,0
+SURI.US,D,20230315,000000,21.3,21.3382,21.3,21.3382,153004,0
+SURI.US,D,20230316,000000,21.568,21.568,21.5111,21.5111,150008,0
+SURI.US,D,20230317,000000,21.2,21.2134,21.2,21.2134,100390,0
+SURI.US,D,20230320,000000,21.1,21.12,21.1,21.11,777,0
+SURI.US,D,20230321,000000,21.5214,21.5214,21.5214,21.5214,6,0
+SURI.US,D,20230323,000000,20.46,20.46,20.46,20.46,858,0
+SURI.US,D,20230328,000000,19.7107,19.7107,19.7107,19.7107,3,0
+SURI.US,D,20230329,000000,20,20.03,20,20.03,733,0
+SURI.US,D,20230330,000000,20,20,19.6322,19.6322,150,0
+SURI.US,D,20230331,000000,19.6624,19.6624,19.6624,19.6624,1,0
+SURI.US,D,20230403,000000,20.1182,20.1182,20.1182,20.1182,5,0
+SURI.US,D,20230404,000000,19.57,19.753,19.57,19.753,804,0
+SURI.US,D,20230405,000000,19.5283,19.5283,19.5283,19.5283,2,0
+SURI.US,D,20230406,000000,19.7684,19.7684,19.7684,19.7684,4,0
+SURI.US,D,20230410,000000,19.81,19.81,19.81,19.81,868,0
+SURI.US,D,20230411,000000,20.1041,20.1041,20.1041,20.1041,8,0
+SURI.US,D,20230412,000000,20.0797,20.0797,20.0797,20.0797,5,0
+SURI.US,D,20230413,000000,20.7959,20.7959,20.7959,20.7959,219,0
+SURI.US,D,20230414,000000,20.6081,20.6081,20.6081,20.6081,2,0
+SURI.US,D,20230417,000000,21.2031,21.2031,21.2031,21.2031,2,0
+SURI.US,D,20230418,000000,21.2713,21.2713,21.2713,21.2713,2,0
+SURI.US,D,20230419,000000,21.6275,21.6275,21.6275,21.6275,1,0
+SURI.US,D,20230420,000000,21.437,21.437,21.437,21.437,22,0
+SURI.US,D,20230421,000000,22.1114,22.1114,22.1114,22.1114,1,0
+SURI.US,D,20230424,000000,22.2599,22.2599,22.2599,22.2599,6,0
+SURI.US,D,20230425,000000,22.022,22.022,22.022,22.022,11,0
+SURI.US,D,20230426,000000,22.03,22.141,22.03,22.141,201,0
+SURI.US,D,20230427,000000,21.9361,21.9361,21.9361,21.9361,2,0
+SURI.US,D,20230428,000000,22.0239,22.0239,22.0239,22.0239,19,0
+SURI.US,D,20230501,000000,22.3253,22.3253,22.3253,22.3253,2,0
+SURI.US,D,20230502,000000,21.5776,21.5776,21.5776,21.5776,10,0
+SURI.US,D,20230503,000000,22.1078,22.1078,22.1078,22.1078,10,0
+SURI.US,D,20230504,000000,22.1095,22.1095,22.1095,22.1095,2,0
+SURI.US,D,20230505,000000,22.7311,22.7311,22.7311,22.7311,10,0
+SURI.US,D,20230508,000000,22.7073,22.7073,22.7073,22.7073,12,0
+SURI.US,D,20230509,000000,23.1186,23.1186,23.1186,23.1186,1,0
+SURI.US,D,20230510,000000,23.4781,23.4781,23.4781,23.4781,1,0
+SURI.US,D,20230511,000000,23.1198,23.1198,23.1198,23.1198,1,0
+SURI.US,D,20230512,000000,22.96,22.96,22.8882,22.8882,137,0
+SURI.US,D,20230515,000000,23.4,23.4,23.2868,23.2868,302,0
+SURI.US,D,20230516,000000,22.9419,22.9419,22.9419,22.9419,6,0
+SURI.US,D,20230517,000000,23.1813,23.1813,23.1813,23.1813,6,0
+SURI.US,D,20230518,000000,22.9,22.9,22.8495,22.8495,107,0
+SURI.US,D,20230519,000000,22.9916,22.9916,22.9916,22.9916,17,0
+SURI.US,D,20230522,000000,23.1808,23.1808,23.1808,23.1808,2,0
+SURI.US,D,20230523,000000,22.9613,22.9613,22.9613,22.9613,48,0
+SURI.US,D,20230524,000000,22.4519,22.4519,22.4519,22.4519,1,0
+SURI.US,D,20230525,000000,21.3443,21.3443,21.3443,21.3443,5,0
+SURI.US,D,20230526,000000,21.7059,21.7059,21.7059,21.7059,29,0
+SURI.US,D,20230530,000000,21.3487,21.3487,21.3487,21.3487,124,0
+SURI.US,D,20230531,000000,21.3329,21.3329,21.3329,21.3329,4,0
+SURI.US,D,20230601,000000,21.3879,21.3879,21.3879,21.3879,4,0
+SURI.US,D,20230602,000000,21.9793,21.9793,21.9793,21.9793,2,0
+SURI.US,D,20230605,000000,22.4899,22.4899,22.4899,22.4899,37,0
+SURI.US,D,20230606,000000,22.9132,22.9132,22.9132,22.9132,1,0
+SURI.US,D,20230607,000000,23.4199,23.4199,23.4199,23.4199,1,0
+SURI.US,D,20230608,000000,23.4285,23.4285,23.4285,23.4285,48,0
+SURI.US,D,20230609,000000,23.1986,23.1986,23.1986,23.1986,1,0
+SURI.US,D,20230612,000000,23.21,23.21,23.1862,23.1862,100,0
+SURI.US,D,20230613,000000,23.3601,23.578,23.3601,23.578,127,0
+SURI.US,D,20230614,000000,22.9939,22.9939,22.9939,22.9939,1,0
+SURI.US,D,20230615,000000,22.9109,22.9109,22.9109,22.9109,32,0
+SURI.US,D,20230616,000000,22.6876,22.6876,22.6876,22.6876,3,0
+SURI.US,D,20230620,000000,22.73,22.8621,22.73,22.8621,130,0
+SURI.US,D,20230621,000000,22.9118,22.9118,22.9118,22.9118,1,0
+SURI.US,D,20230622,000000,22.807,22.807,22.807,22.807,1,0
+SURI.US,D,20230623,000000,22.6,22.6,22.4868,22.4868,100,0
+SURI.US,D,20230626,000000,22.3934,22.3934,22.3934,22.3934,25,0
+SURI.US,D,20230627,000000,21.5703,21.5703,21.5703,21.5703,12,0
+SURI.US,D,20230628,000000,21.7082,21.7082,21.7082,21.7082,11,0
+SURI.US,D,20230629,000000,21.6066,21.6066,21.6066,21.6066,22,0
+SURI.US,D,20230630,000000,21.9409,21.9409,21.9409,21.9409,58,0
+SURI.US,D,20230703,000000,21.7949,21.7949,21.7949,21.7949,5,0
+SURI.US,D,20230705,000000,21.814,21.814,21.7934,21.7934,45055,0
+SURI.US,D,20230706,000000,21.58,21.58,21.43,21.4785,95487,0
+SURI.US,D,20230707,000000,21.6757,21.6757,21.6757,21.6757,9,0
+SURI.US,D,20230710,000000,21.9403,21.9403,21.9403,21.9403,2,0
+SURI.US,D,20230711,000000,22.04,22.04,22.0122,22.0122,146,0
+SURI.US,D,20230712,000000,22.24,22.24,22.2001,22.2001,100095,0
+SURI.US,D,20230713,000000,22.0513,22.0513,22.0513,22.0513,57,0
+SURI.US,D,20230714,000000,21.96,21.96,21.96,21.96,230,0
+SURI.US,D,20230717,000000,22.075,22.16,22.0475,22.0475,223,0
+SURI.US,D,20230718,000000,22.1152,22.1152,22.1152,22.1152,13,0
+SURI.US,D,20230719,000000,22.3001,22.3001,22.3001,22.3001,2,0
+SURI.US,D,20230720,000000,22.26,22.27,22.0913,22.0913,248,0
+SURI.US,D,20230721,000000,22,22.0605,22,22.0605,100062,0
+SURI.US,D,20230724,000000,22.023,22.023,21.83,21.8802,383,0
+SURI.US,D,20230725,000000,21.696,21.696,21.6587,21.6587,120190,0
+SURI.US,D,20230726,000000,21.6258,21.6258,21.6258,21.6258,81,0
+SURI.US,D,20230727,000000,21.4181,21.4181,21.4181,21.4181,2,0
+SURI.US,D,20230728,000000,21.6728,21.6728,21.6728,21.6728,49,0
+SURI.US,D,20230731,000000,22.21,22.21,22.084,22.084,410,0
+SURI.US,D,20230801,000000,21.99,21.99,21.99,21.99,374,0
+SURI.US,D,20230802,000000,21.8739,21.8739,21.8739,21.8739,34,0
+SURI.US,D,20230803,000000,21.88,21.9654,21.88,21.9654,264,0
+SURI.US,D,20230804,000000,21.9841,21.9841,21.9841,21.9841,15,0
+SURI.US,D,20230807,000000,21.1899,21.1899,21.1899,21.1899,1,0
+SURI.US,D,20230808,000000,21.0731,21.0731,21.0731,21.0731,83,0
+SURI.US,D,20230809,000000,21.0218,21.0218,21.0218,21.0218,11,0
+SURI.US,D,20230810,000000,21.12,21.12,21.12,21.12,100,0
+SURI.US,D,20230811,000000,21.2583,21.2583,21.2583,21.2583,35,0
+SURI.US,D,20230814,000000,21.2,21.2016,21.2,21.2016,101,0
+SURI.US,D,20230815,000000,21.35,21.35,21.1105,21.1105,11879,0
+SURI.US,D,20230816,000000,20.8223,20.8223,20.8223,20.8223,5,0
+SURI.US,D,20230817,000000,20.7931,20.7931,20.7931,20.7931,1,0
+SURI.US,D,20230818,000000,21.0262,21.036,21.0262,21.0262,80000,0
+SURI.US,D,20230821,000000,21.07,21.1276,21.07,21.1276,200302,0
+SURI.US,D,20230822,000000,21.53,21.55,21.452,21.49,90455,0
+SURI.US,D,20230823,000000,21.7714,21.7714,21.7714,21.7714,55,0
+SURI.US,D,20230824,000000,21.5,21.5,21.4633,21.4633,104,0
+SURI.US,D,20230825,000000,21.373,21.373,21.3303,21.3303,100078,0
+SURI.US,D,20230828,000000,21.407,21.407,21.407,21.407,186,0
+SURI.US,D,20230829,000000,21.38,21.4826,21.38,21.4826,356,0
+SURI.US,D,20230830,000000,21.3362,21.3362,21.3362,21.3362,53,0
+SURI.US,D,20230831,000000,21.53,21.53,21.53,21.53,541,0
+SURI.US,D,20230901,000000,21.583,21.583,21.583,21.583,3,0
+SURI.US,D,20230905,000000,21.61,21.61,21.4103,21.4103,660,0
+SURI.US,D,20230906,000000,21.3308,21.3308,21.3308,21.3308,3,0
+SURI.US,D,20230907,000000,21.14,21.14,21.0138,21.0138,501,0
+SURI.US,D,20230908,000000,21.05,21.05,20.8866,20.8866,330,0
+SURI.US,D,20230911,000000,21.36,21.37,21.34,21.34,529,0
+SURI.US,D,20230912,000000,21.4536,21.4536,21.4536,21.4536,1,0
+SURI.US,D,20230913,000000,21.1616,21.1616,21.1616,21.1616,3,0
+SURI.US,D,20230914,000000,21.3,21.3,21.3,21.3,100,0
+SURI.US,D,20230915,000000,21.2568,21.2568,21.2568,21.2568,3,0
+SURI.US,D,20230918,000000,21.1042,21.1042,21.1042,21.1042,1,0
+SURI.US,D,20230919,000000,21.4351,21.4351,21.4351,21.4351,7,0
+SURI.US,D,20230920,000000,21.3226,21.3226,21.3226,21.3226,26,0
+SURI.US,D,20230921,000000,21.12,21.1315,21.12,21.1315,100001,0
+SURI.US,D,20230922,000000,21.04,21.0827,21.04,21.0827,90409,0
+SURI.US,D,20230925,000000,20.725,20.725,20.613,20.613,213,0
+SURI.US,D,20230926,000000,20.6327,20.6327,20.6327,20.6327,104,0
+SURI.US,D,20230927,000000,20.0164,20.0164,20.0164,20.0164,8,0
+SURI.US,D,20230928,000000,20.1499,20.1499,20.1499,20.1499,13,0
+SURI.US,D,20230929,000000,20.1021,20.1021,20.1021,20.1021,23,0
+SURI.US,D,20231002,000000,21.44,21.44,19.591,19.591,142,0
+SURI.US,D,20231003,000000,19.2651,19.2651,19.2651,19.2651,2,0
+SURI.US,D,20231004,000000,17.93,18.91,17.93,18.8255,48771,0
+SURI.US,D,20231005,000000,19.31,19.31,19.2245,19.2245,103,0
+SURI.US,D,20231006,000000,19.3331,19.3331,19.3331,19.3331,2,0
+SURI.US,D,20231009,000000,19.4165,19.4165,19.4165,19.4165,35,0
+SURI.US,D,20231010,000000,19.1329,19.1329,19.1329,19.1329,2,0
+SURI.US,D,20231011,000000,19.0579,19.0579,19.0579,19.0579,1,0
+SURI.US,D,20231012,000000,18.6519,18.6519,18.6519,18.6519,26,0
+SURI.US,D,20231013,000000,18.8685,18.8685,18.8685,18.8685,1,0
+SURI.US,D,20231016,000000,19.2151,19.2151,19.2151,19.2151,4,0
+SURI.US,D,20231017,000000,19.1301,19.1301,19.1301,19.1301,26,0
+SURI.US,D,20231018,000000,18.798,18.798,18.7467,18.7467,266,0
+SURI.US,D,20231019,000000,18.5464,18.5464,18.5464,18.5464,1,0
+SURI.US,D,20231020,000000,18.5547,18.5547,18.5547,18.5547,1,0
+SURI.US,D,20231023,000000,18.3516,18.3516,18.3516,18.3516,132,0
+SURI.US,D,20231024,000000,18.584,18.584,18.584,18.584,80,0
+SURI.US,D,20231025,000000,18.3803,18.3803,18.3803,18.3803,1,0
+SURI.US,D,20231026,000000,18.3467,18.3467,18.3467,18.3467,1,0
+SURI.US,D,20231027,000000,18.115,18.115,17.9775,17.9775,157,0
+SURI.US,D,20231030,000000,18.2819,18.2819,18.2819,18.2819,7,0
+SURI.US,D,20231031,000000,18.5325,18.5325,18.5325,18.5325,1,0
+SURI.US,D,20231101,000000,18.6575,18.6575,18.6575,18.6575,1,0
+SURI.US,D,20231102,000000,18.7285,18.7285,18.7285,18.7285,23,0
+SURI.US,D,20231103,000000,19.3144,19.3144,19.3144,19.3144,57,0
+SURI.US,D,20231106,000000,19.0753,19.0753,19.0753,19.0753,33,0
+SURI.US,D,20231107,000000,19.03,19.03,18.84,18.9477,500,0
+SURI.US,D,20231108,000000,18.6646,18.6646,18.6646,18.6646,5,0
+SURI.US,D,20231109,000000,18.5,18.5,18.0689,18.0689,516,0
+SURI.US,D,20231110,000000,18.13,18.13,18.13,18.13,27,0
+SURI.US,D,20231113,000000,18.2091,18.2091,18.2091,18.2091,22,0
+SURI.US,D,20231114,000000,18.71,18.8064,18.7094,18.8064,370,0
+SURI.US,D,20231115,000000,18.8717,18.8717,18.8717,18.8717,424,0
+SURI.US,D,20231116,000000,18.5323,18.5323,18.5323,18.5323,20,0
+SURI.US,D,20231117,000000,19.1479,19.1479,19.1479,19.1479,14,0
+SURI.US,D,20231120,000000,19.0318,19.0318,19.0318,19.0318,1,0
+SURI.US,D,20231121,000000,18.86,18.86,18.7204,18.7204,315,0
+SURI.US,D,20231122,000000,18.917,18.917,18.917,18.917,1,0
+SURI.US,D,20231124,000000,19.0381,19.0381,19.0381,19.0381,24,0
+SURI.US,D,20231127,000000,18.955,18.955,18.9507,18.9507,185,0
+SURI.US,D,20231128,000000,18.98,18.98,18.9321,18.9321,2220,0
+SURI.US,D,20231129,000000,19.2421,19.2421,19.2421,19.2421,5,0
+SURI.US,D,20231130,000000,19.5785,19.5785,19.5785,19.5785,5,0
+SURI.US,D,20231201,000000,20.041,20.041,20.041,20.041,42,0
+SURI.US,D,20231204,000000,20.2399,20.2399,20.233,20.233,516,0
+SURI.US,D,20231205,000000,20.14,20.14,20.0408,20.0408,595,0
+SURI.US,D,20231206,000000,20.0145,20.0145,20.0145,20.0145,130,0
+SURI.US,D,20231207,000000,20.1674,20.1674,20.1674,20.1674,41,0
+SURI.US,D,20231208,000000,20.3769,20.3769,20.3769,20.3769,22,0
+SURI.US,D,20231211,000000,19.9377,19.9377,19.9377,19.9377,16,0
+SURI.US,D,20231212,000000,19.9,19.9203,19.8817,19.9203,265,0
+SURI.US,D,20231213,000000,20.1,20.3804,20.1,20.3804,389,0
+SURI.US,D,20231214,000000,20.4077,20.4077,20.4077,20.4077,108,0
+SURI.US,D,20231215,000000,20.153,20.4236,20.153,20.4236,2335,0
+SURI.US,D,20231218,000000,20.2747,20.2747,20.2747,20.2747,98,0
+SURI.US,D,20231219,000000,20.7313,20.7313,20.7313,20.7313,2,0
+SURI.US,D,20231220,000000,20.8999,20.8999,20.3085,20.3085,2467,0
+SURI.US,D,20231221,000000,20.5687,20.5687,20.5687,20.5687,4,0
+SURI.US,D,20231222,000000,22.61,22.61,21.0252,21.0252,661,0
+SURI.US,D,20231226,000000,20.6299,20.63,20.5686,20.5686,806,0
+SURI.US,D,20231227,000000,20.6063,20.6424,20.6063,20.6424,241,0
+SURI.US,D,20231228,000000,20.6832,20.6832,20.6832,20.6832,63,0
+SURI.US,D,20231229,000000,20.6699,20.6699,20.6699,20.6699,218,0
+SURI.US,D,20240102,000000,20.95,21.0331,20.95,21.0331,1249,0
+SURI.US,D,20240103,000000,20.9249,20.9249,20.9249,20.9249,25,0
+SURI.US,D,20240104,000000,21.25,21.25,21.168,21.168,512,0
+SURI.US,D,20240105,000000,20.2414,20.2414,20.2414,20.2414,26,0
+SURI.US,D,20240108,000000,20.3498,20.6739,20.3498,20.6739,129,0
+SURI.US,D,20240109,000000,20.7213,20.7213,20.7213,20.7213,3,0
+SURI.US,D,20240110,000000,20.8337,20.8337,20.8337,20.8337,4,0
+SURI.US,D,20240111,000000,20.6725,20.6725,20.6725,20.6725,4,0
+SURI.US,D,20240112,000000,20.766,20.766,20.766,20.766,80,0
+SURI.US,D,20240116,000000,20.6917,20.6917,20.6917,20.6917,4,0
+SURI.US,D,20240117,000000,20.4483,20.4483,20.4483,20.4483,2,0
+SURI.US,D,20240118,000000,20.5,20.5,20.2026,20.2026,178,0
+SURI.US,D,20240119,000000,20.2761,20.2761,20.2761,20.2761,9,0
+SURI.US,D,20240122,000000,20.6693,20.6693,20.6693,20.6693,3,0
+SURI.US,D,20240123,000000,20.69,20.69,20.5277,20.5277,4021,0
+SURI.US,D,20240124,000000,20.6101,20.6101,20.4394,20.4394,469,0
+SURI.US,D,20240125,000000,20.7655,20.7655,20.7655,20.7655,3,0
+SURI.US,D,20240126,000000,20.91,20.91,20.91,20.91,4,0
+SURI.US,D,20240129,000000,21.312,21.312,21.312,21.312,76,0
+SURI.US,D,20240130,000000,21.0014,21.0014,21.0014,21.0014,5,0
+SURI.US,D,20240131,000000,21.0146,21.0146,21.0146,21.0146,26,0
+SURI.US,D,20240201,000000,21.2381,21.2381,21.2381,21.2381,43,0
+SURI.US,D,20240202,000000,20.9835,20.9835,20.9835,20.9835,52,0
+SURI.US,D,20240205,000000,21.115,21.115,21.115,21.115,5,0
+SURI.US,D,20240206,000000,21.2877,21.2877,21.2877,21.2877,10,0
+SURI.US,D,20240207,000000,20.9413,20.9413,20.9413,20.9413,78,0
+SURI.US,D,20240208,000000,20.9739,20.9739,20.9739,20.9739,18,0
+SURI.US,D,20240209,000000,21.3004,21.3004,21.3004,21.3004,13,0
+SURI.US,D,20240212,000000,21.7787,21.7787,21.7787,21.7787,6,0
+SURI.US,D,20240213,000000,21.16,21.16,21.1339,21.1339,134,0
+SURI.US,D,20240214,000000,22.14,22.14,21.62,21.62,418,0
+SURI.US,D,20240215,000000,22.4594,22.4594,22.4594,22.4594,44,0
+SURI.US,D,20240216,000000,24.0572,24.0572,24.0572,24.0572,79,0
+SURI.US,D,20240220,000000,24.44,24.44,24.2979,24.2979,201,0
+SURI.US,D,20240221,000000,24.201,24.201,24.201,24.201,23,0
+SURI.US,D,20240222,000000,24.7471,24.7471,24.7471,24.7471,17,0
+SURI.US,D,20240223,000000,25.1197,25.1197,24.7653,24.7653,454,0
+SURI.US,D,20240226,000000,25.09,25.09,24.407,24.407,396,0
+SURI.US,D,20240227,000000,25.043,25.043,25.043,25.043,8,0
+SURI.US,D,20240228,000000,26.2589,26.2589,26.2589,26.2589,88,0
+SURI.US,D,20240229,000000,26.0764,26.0764,26.0764,26.0764,61,0
+SURI.US,D,20240301,000000,25.21,26.765,25.21,26.5333,608,0
+SURI.US,D,20240304,000000,26.785,26.785,26.4131,26.4131,1191,0
+SURI.US,D,20240305,000000,25.895,25.895,25.66,25.8719,1064,0
+SURI.US,D,20240306,000000,26.08,26.2252,26.08,26.2252,447,0
+SURI.US,D,20240307,000000,26.2551,26.2551,26.2551,26.2551,68,0
+SURI.US,D,20240308,000000,26.48,26.48,26.1696,26.1696,2305,0
+SURI.US,D,20240311,000000,25.78,25.82,25.2995,25.2995,3396,0
+SURI.US,D,20240312,000000,24.867,25.0344,24.867,25.0344,498,0
+SURI.US,D,20240313,000000,26.01,26.01,25.06,25.2589,2700,0
+SURI.US,D,20240314,000000,25.04,25.04,24.562,24.735,300375,0
+SURI.US,D,20240315,000000,24.815,25.174,24.65,25.108,215696,0
+SURI.US,D,20240318,000000,25,25.005,24.8,24.8668,4229,0
+SURI.US,D,20240319,000000,24.78,24.9303,24.78,24.9303,2108,0
+SURI.US,D,20240320,000000,25.34,25.56,25.34,25.56,571,0
+SURI.US,D,20240321,000000,25.635,25.89,25.5448,25.5448,82775,0
+SURI.US,D,20240322,000000,26.1399,26.2,25.8404,25.8404,3936,0
+SURI.US,D,20240325,000000,25.2,25.4,24.934,25.03,8476,0
+SURI.US,D,20240326,000000,24.85,25.09,24.8,25.09,7578,0
+SURI.US,D,20240327,000000,25.31,25.406,25.31,25.3917,315484,0
+SURI.US,D,20240328,000000,25.3,25.61,25.2999,25.5,3843,0
+SURI.US,D,20240401,000000,24.9133,24.9133,24.9133,24.9133,258,0
+SURI.US,D,20240402,000000,25.31,25.31,24.3369,24.56,4292,0
+SURI.US,D,20240403,000000,24.3721,24.58,24.304,24.44,1699,0
+SURI.US,D,20240404,000000,24.057,24.057,24.057,24.057,156,0
+SURI.US,D,20240405,000000,24.18,24.255,24.02,24.102,330851,0
+SURI.US,D,20240408,000000,24.11,24.16,23.94,24.1203,3454,0
+SURI.US,D,20240409,000000,24.35,24.35,24.245,24.31,848,0
+SURI.US,D,20240410,000000,23.92,23.92,23.754,23.754,787,0
+SURI.US,D,20240411,000000,23.75,23.81,23.57,23.5766,1864,0
+SURI.US,D,20240412,000000,23.5,23.5,23.0899,23.1651,851,0
+SURI.US,D,20240415,000000,22.81,22.9798,22.4437,22.4437,16792,0
+SURI.US,D,20240416,000000,22.13,22.52,22.13,22.336,768,0
+SURI.US,D,20240417,000000,22.21,22.21,21.9158,21.9158,659,0
+SURI.US,D,20240418,000000,21.8246,21.8246,21.8246,21.8246,98,0
+SURI.US,D,20240419,000000,21.5385,21.5385,21.5385,21.5385,317,0
+SURI.US,D,20240422,000000,22.0799,22.0799,21.761,21.761,276,0
+SURI.US,D,20240423,000000,21.96,22.0349,21.96,22.0349,478,0
+SURI.US,D,20240424,000000,21.85,21.85,21.7709,21.7709,172,0
+SURI.US,D,20240425,000000,21.4932,21.4932,21.4932,21.4932,214,0
+SURI.US,D,20240426,000000,21.5069,21.5069,21.5069,21.5069,318,0
+SURI.US,D,20240429,000000,21.723,21.723,21.723,21.723,142,0
+SURI.US,D,20240430,000000,21.82,21.82,21.6952,21.6952,211,0
+SURI.US,D,20240501,000000,21.51,21.9901,21.5,21.9901,422,0
+SURI.US,D,20240502,000000,22.2597,22.3599,22.2597,22.2741,522,0
+SURI.US,D,20240503,000000,22.895,22.895,22.8184,22.8184,438,0
+SURI.US,D,20240506,000000,22.9298,23.1963,22.9298,23.1963,2830,0
+SURI.US,D,20240507,000000,22.92,23.09,22.83,23.0294,1559,0
+SURI.US,D,20240508,000000,22.57,22.6654,22.57,22.6654,330,0
+SURI.US,D,20240509,000000,22.665,22.78,22.57,22.5914,2967,0
+SURI.US,D,20240510,000000,24.85,24.85,22.0979,22.0979,6196,0
+SURI.US,D,20240513,000000,22.2985,22.2985,22.2985,22.2985,83,0
+SURI.US,D,20240514,000000,22.8807,22.8807,22.8807,22.8807,218,0
+SURI.US,D,20240515,000000,23.02,23.02,22.76,22.8453,3542,0
+SURI.US,D,20240516,000000,22.8179,22.8179,22.8179,22.8179,114,0
+SURI.US,D,20240517,000000,22.5701,22.7387,22.5701,22.7387,230,0
+SURI.US,D,20240520,000000,22.6801,22.9627,22.6801,22.9627,604,0
+SURI.US,D,20240521,000000,23.1191,23.1191,23.1191,23.1191,14,0
+SURI.US,D,20240522,000000,23.05,23.05,22.99,23.0134,17535,0
+SURI.US,D,20240523,000000,23.26,23.26,22.4217,22.4217,25115,0
+SURI.US,D,20240524,000000,22.45,22.45,22.3137,22.3137,15059,0
+SURI.US,D,20240528,000000,22.99,22.99,22.4004,22.4004,10978,0
+SURI.US,D,20240529,000000,22.3,22.3,22.1099,22.2014,1226,0
+SURI.US,D,20240530,000000,22.48,22.49,22.4177,22.4177,3843,0
+SURI.US,D,20240531,000000,22.5098,22.55,22.32,22.3709,2727,0
+SURI.US,D,20240603,000000,22.48,22.83,22.48,22.5636,753,0
+SURI.US,D,20240604,000000,22.33,22.5447,22.33,22.5447,309,0
+SURI.US,D,20240605,000000,22.7799,23.006,22.7799,23.006,227,0
+SURI.US,D,20240606,000000,22.7837,22.7903,22.5601,22.7903,668,0
+SURI.US,D,20240607,000000,23.0296,23.0296,23.0296,23.0296,17,0
+SURI.US,D,20240610,000000,22.95,23.4862,22.95,23.4862,1276,0
+SURI.US,D,20240611,000000,23.6228,23.6228,23.6228,23.6228,261,0
+SURI.US,D,20240612,000000,24.119,24.119,24.119,24.119,71,0
+SURI.US,D,20240613,000000,23.9425,24.2086,23.9425,24.2086,1310,0
+SURI.US,D,20240614,000000,23.805,23.84,23.6223,23.6223,1363,0
+SURI.US,D,20240617,000000,23.6,23.6,23.2987,23.2987,1741,0
+SURI.US,D,20240618,000000,23.25,23.25,22.7147,22.7147,2124,0
+SURI.US,D,20240620,000000,22.97,22.97,22.56,22.71,1317,0
+SURI.US,D,20240621,000000,22.8203,22.8203,22.8203,22.8203,85,0
+SURI.US,D,20240624,000000,23.13,23.13,23.0969,23.0969,558,0
+SURI.US,D,20240625,000000,21.69,21.69,21.3577,21.3577,145,0
+SURI.US,D,20240626,000000,21.26,21.47,21.26,21.47,625,0
+SURI.US,D,20240627,000000,21.47,21.9283,21.47,21.9283,11489,0
+SURI.US,D,20240628,000000,21.8271,22.23,21.8271,22.0784,765,0
+SURI.US,D,20240701,000000,21.93,22.2071,21.92,22.2071,1043,0
+SURI.US,D,20240702,000000,22.57,22.57,21.4628,21.4628,15122,0
+SURI.US,D,20240703,000000,21.63,21.65,21.5883,21.5883,3685,0
+SURI.US,D,20240705,000000,21.42,21.64,21.33,21.6205,2305,0
+SURI.US,D,20240708,000000,22.0837,22.0837,22.0837,22.0837,178,0
+SURI.US,D,20240709,000000,22.7591,22.7591,22.7591,22.7591,88,0
+SURI.US,D,20240710,000000,22.9461,22.9461,22.9461,22.9461,131,0
+SURI.US,D,20240711,000000,23.5601,23.86,23.5601,23.7495,3332,0
+SURI.US,D,20240712,000000,23.99,23.99,23.9626,23.9626,703,0
+SURI.US,D,20240715,000000,24.764,24.8599,24.7074,24.7074,618,0
+SURI.US,D,20240716,000000,25.02,25.02,24.8716,24.8716,953,0
+SURI.US,D,20240717,000000,24.8,24.8,24.4148,24.4148,2171,0
+SURI.US,D,20240718,000000,24.65,24.72,23.7751,23.7751,8015,0
+SURI.US,D,20240719,000000,24.09,24.16,23.5373,23.5373,18454,0
+SURI.US,D,20240722,000000,23.66,23.8786,23.66,23.8786,507,0
+SURI.US,D,20240723,000000,24.16,24.2501,24.14,24.2501,7721,0
+SURI.US,D,20240724,000000,24.1633,24.2,23.7004,23.7004,1067,0
+SURI.US,D,20240725,000000,23.85,24,23.7372,23.7372,660,0
+SURI.US,D,20240726,000000,24,24.09,23.9999,24.0243,1391,0
+SURI.US,D,20240729,000000,23.83,23.85,23.515,23.6205,1911,0
+SURI.US,D,20240730,000000,23.56,23.56,23.27,23.5165,811,0
+SURI.US,D,20240731,000000,24.1799,24.6938,24.1253,24.2271,893,0
+SURI.US,D,20240801,000000,23.7913,23.7913,23.7913,23.7913,418,0
+SURI.US,D,20240802,000000,23.065,23.499,22.58,23.499,4314,0
+SURI.US,D,20240805,000000,22.17,22.96,22.17,22.8962,7911,0
+SURI.US,D,20240806,000000,23.2214,23.2214,23.2214,23.2214,88,0
+SURI.US,D,20240807,000000,23.155,23.155,22.7132,22.7132,366,0
+SURI.US,D,20240808,000000,23.4162,23.4162,23.4162,23.4162,333,0
+SURI.US,D,20240809,000000,22.945,23.1656,22.945,23.1656,349,0
+SURI.US,D,20240812,000000,23.52,23.52,22.7,22.9095,7916,0
+SURI.US,D,20240813,000000,23.46,23.53,23.2517,23.2517,291,0
+SURI.US,D,20240814,000000,23.26,23.26,22.8796,22.8796,1031,0
+SURI.US,D,20240815,000000,23.2,23.3431,23.2,23.3431,508,0
+SURI.US,D,20240816,000000,23.2627,23.2627,23.2627,23.2627,146,0
+SURI.US,D,20240819,000000,23.26,23.805,23.26,23.805,918,0
+SURI.US,D,20240820,000000,23.4,23.6677,23.3999,23.6677,353,0
+SURI.US,D,20240821,000000,23.9839,24.0065,23.9839,24.0065,161,0
+SURI.US,D,20240822,000000,23.4351,23.4351,23.1666,23.1666,4161,0
+SURI.US,D,20240823,000000,23.608,23.827,23.608,23.827,318,0
+SURI.US,D,20240826,000000,24.05,24.102,23.8181,24.102,753,0
+SURI.US,D,20240827,000000,23.835,24.1793,23.835,24.1793,693,0
+SURI.US,D,20240828,000000,24.1867,24.28,24.185,24.185,388,0
+SURI.US,D,20240829,000000,24.31,24.4794,24.0837,24.0837,1479,0
+SURI.US,D,20240830,000000,24.14,24.3704,24.14,24.3704,922,0
+SURI.US,D,20240903,000000,24.41,24.41,23.3898,23.3898,1439,0
+SURI.US,D,20240904,000000,24.99,24.99,22.615,22.7119,2317,0
+SURI.US,D,20240905,000000,22.5,23.01,22.5,22.9337,2482,0
+SURI.US,D,20240906,000000,23.03,23.03,22.48,22.722,2182,0
+SURI.US,D,20240909,000000,22.84,23.07,22.84,23.07,343,0
+SURI.US,D,20240910,000000,22.425,22.425,22.3996,22.3996,548,0
+SURI.US,D,20240911,000000,22.43,22.43,22.3249,22.3249,517,0
+SURI.US,D,20240912,000000,21.78,21.78,21.7575,21.7575,555,0
+SURI.US,D,20240913,000000,21.88,22.1253,21.79,22.1253,810,0
+SURI.US,D,20240916,000000,21.9293,21.9293,21.849,21.8518,1071,0
+SURI.US,D,20240917,000000,21.75,21.85,21.75,21.7604,508,0
+SURI.US,D,20240918,000000,23.34,23.7701,23.32,23.7583,16156,0
+SURI.US,D,20240919,000000,24.5,24.68,24.1697,24.1697,24315,0
+SURI.US,D,20240920,000000,24.1291,24.1291,23.76,24.1185,1417,0
+SURI.US,D,20240923,000000,24.15,24.15,23.63,23.7299,5044,0
+SURI.US,D,20240924,000000,23.52,24.05,23.52,23.9904,3487,0
+SURI.US,D,20240925,000000,23.59,23.59,22.79,23.4917,51231,0
+SURI.US,D,20240926,000000,23.32,23.3334,23.225,23.3334,832,0
+SURI.US,D,20240927,000000,23.22,23.36,23.22,23.3589,1839,0
+SURI.US,D,20240930,000000,23.638,23.98,23.48,23.91,5664,0
+SURI.US,D,20241001,000000,23.175,23.5092,22.99,23.5092,1818,0
+SURI.US,D,20241002,000000,23.37,23.4791,23.37,23.4791,711,0
+SURI.US,D,20241003,000000,23.06,23.4,23.03,23.2654,3601,0
+SURI.US,D,20241004,000000,23.36,23.37,23.2289,23.2289,808,0
+SURI.US,D,20241007,000000,23.3,23.3,22.8119,22.8119,940,0
+SURI.US,D,20241008,000000,23.75,23.75,23.23,23.2938,1040,0
+SURI.US,D,20241009,000000,23.1093,23.24,23.04,23.2304,1078,0
+SURI.US,D,20241010,000000,23.0651,23.0651,23.0651,23.0651,227,0
+SURI.US,D,20241011,000000,23.14,23.4884,23.13,23.4884,447,0
+SURI.US,D,20241014,000000,23.99,23.99,23.8155,23.8155,3249,0
+SURI.US,D,20241015,000000,23.795,23.8703,23.795,23.8703,402,0
+SURI.US,D,20241016,000000,24.14,24.14,23.955,23.955,293,0
+SURI.US,D,20241017,000000,23.77,23.77,23.5943,23.5943,226,0
+SURI.US,D,20241018,000000,23.9801,23.9801,23.9801,23.9801,278,0
+SURI.US,D,20241021,000000,23.97,23.98,23.6963,23.6963,713,0
+SURI.US,D,20241022,000000,23.93,23.93,23.35,23.5666,428,0
+SURI.US,D,20241023,000000,23.35,23.3727,23.35,23.3727,15521,0
+SURI.US,D,20241024,000000,23.3858,23.3858,23.3858,23.3858,21,0
+SURI.US,D,20241025,000000,23.4,23.4,22.9789,22.9789,478,0
+SURI.US,D,20241028,000000,23.3,23.59,23.05,23.3309,9614,0
+SURI.US,D,20241029,000000,23.33,23.39,22.8701,22.8701,3600,0
+SURI.US,D,20241030,000000,23.53,23.7,23.4159,23.4159,3406,0
+SURI.US,D,20241031,000000,23.37,23.37,23.3218,23.3218,485,0
+SURI.US,D,20241101,000000,24.06,24.28,23.79,24.27,68207,0
+SURI.US,D,20241104,000000,24.38,24.7033,24.38,24.7033,797,0
+SURI.US,D,20241105,000000,24.7,25.0176,24.7,25.0176,2627,0
+SURI.US,D,20241106,000000,27.52,27.52,25.31,25.67,1291,0
+SURI.US,D,20241107,000000,25.98,26.44,25.74,26.44,3663,0
+SURI.US,D,20241108,000000,25.52,25.6,25.268,25.4587,8390,0
+SURI.US,D,20241111,000000,25.43,25.43,24.975,24.975,627,0
+SURI.US,D,20241112,000000,24.73,24.73,24.0548,24.0548,4767,0
+SURI.US,D,20241113,000000,23.91,24.1728,22.9301,23.1177,13139,0
+SURI.US,D,20241114,000000,23.27,23.39,23.0324,23.0324,1206,0
+SURI.US,D,20241115,000000,22.6,22.6,22.12,22.1542,2389,0
+SURI.US,D,20241118,000000,22.2201,22.34,22.22,22.3309,2082,0
+SURI.US,D,20241119,000000,22.11,22.7807,22.11,22.7807,1285,0
+SURI.US,D,20241120,000000,22.53,23.12,22.53,23.0421,1328,0
+SURI.US,D,20241121,000000,23.12,23.1451,23.12,23.1451,1315,0
+SURI.US,D,20241122,000000,23.615,23.691,23.615,23.691,319,0
+SURI.US,D,20241125,000000,23.74,23.7455,23.53,23.7455,914,0
+SURI.US,D,20241126,000000,24.125,24.125,24.0383,24.0383,617,0
+SURI.US,D,20241129,000000,19.33,21.01,19.32,19.37,9815,0
+SURI.US,D,20241202,000000,19.4,19.4,18.9495,18.9495,21570,0
+SURI.US,D,20241203,000000,18.9,18.9,18.65,18.7162,3182,0
+SURI.US,D,20241204,000000,18.7,18.7,18.3,18.36,16518,0
+SURI.US,D,20241205,000000,18.3099,18.3185,18.2759,18.2759,3764,0
+SURI.US,D,20241206,000000,18.343,18.5,18.343,18.4375,750,0
+SURI.US,D,20241209,000000,18.5104,18.7,18.22,18.22,14000,0
+SURI.US,D,20241210,000000,18.2,18.2,17.8464,17.8464,1536,0
+SURI.US,D,20241211,000000,17.8,17.8,17.5999,17.7219,1720,0
+SURI.US,D,20241212,000000,17.67,17.67,17.3589,17.3589,751,0
+SURI.US,D,20241213,000000,17.29,17.29,17.07,17.208,4119,0
+SURI.US,D,20241216,000000,17.21,17.3134,17.21,17.3134,551,0
+SURI.US,D,20241217,000000,17.37,17.37,17.2158,17.2158,844,0
+SURI.US,D,20241218,000000,16.95,17.0199,16.46,16.5755,1084,0
+SURI.US,D,20241219,000000,16.45,16.54,16.42,16.4932,2065,0
+SURI.US,D,20241220,000000,16.66,16.8083,16.5369,16.5369,729,0
+SURI.US,D,20241223,000000,15.74,15.74,15.71,15.74,644,0
+SURI.US,D,20241224,000000,17.8,17.8,15.74,15.8602,1210,0
+SURI.US,D,20241226,000000,15.84,15.996,15.84,15.996,6918,0
+SURI.US,D,20241227,000000,16.05,16.2,15.8,15.8612,2691,0
+SURI.US,D,20241230,000000,15.86,15.89,15.68,15.7932,5300,0
+SURI.US,D,20241231,000000,15.81,15.89,15.37,15.37,1988,0
+SURI.US,D,20250102,000000,15.9,16.21,15.9,16.0726,3475,0
+SURI.US,D,20250103,000000,16.2,16.2,16.1,16.1266,837,0
+SURI.US,D,20250106,000000,16.1,16.3,16.1,16.2,1584,0
+SURI.US,D,20250107,000000,16.16,16.17,15.9923,15.9923,2032,0
+SURI.US,D,20250108,000000,16.055,16.1,16.055,16.0664,603,0
+SURI.US,D,20250110,000000,16,16,15.8,15.8682,1167,0
+SURI.US,D,20250113,000000,15.7,15.7,15.615,15.6437,695,0
+SURI.US,D,20250114,000000,15.51,15.55,14.96,14.96,960,0
+SURI.US,D,20250115,000000,15.4609,15.6913,15.4609,15.5538,4182,0
+SURI.US,D,20250116,000000,15.63,15.7,15.59,15.7,4733,0
+SURI.US,D,20250117,000000,15.6564,15.948,15.6564,15.9334,2012,0
+SURI.US,D,20250121,000000,16.01,16.3,16.01,16.2569,1698,0
+SURI.US,D,20250122,000000,16.34,16.4065,16.34,16.3677,1289,0
+SURI.US,D,20250123,000000,16.36,16.58,16.36,16.5723,1261,0
+SURI.US,D,20250124,000000,16.6,16.6001,16.4702,16.4702,1747,0
+SURI.US,D,20250127,000000,16.46,17.99,14.82,17.5094,12185,0
+SURI.US,D,20250128,000000,17.66,17.805,17.59,17.6672,1669,0
+SURI.US,D,20250129,000000,17.89,17.94,17.89,17.9367,1375,0
+SURI.US,D,20250130,000000,18,18.2,18,18.2,1216,0
+SURI.US,D,20250131,000000,18,18.045,17.7448,17.8323,3827,0
+SURI.US,D,20250203,000000,17.614,17.88,17.614,17.6194,1309,0
+SURI.US,D,20250204,000000,17.81,17.91,17.81,17.8839,567,0
+SURI.US,D,20250205,000000,17.91,18.18,17.91,18.1461,1510,0
+SURI.US,D,20250206,000000,18.2,18.2,17.9766,17.9766,1127,0
+SURI.US,D,20250207,000000,17.9,17.9,17.6613,17.6613,944,0
+SURI.US,D,20250210,000000,17.68,17.685,17.5785,17.5785,3713,0
+SURI.US,D,20250211,000000,17.36,17.36,17.2717,17.2717,1044,0
+SURI.US,D,20250212,000000,17.14,17.2008,16.26,16.81,1251,0
+SURI.US,D,20250213,000000,17.33,17.4481,17.33,17.4481,759,0
+SURI.US,D,20250214,000000,17.7,17.75,17.535,17.5633,1817,0
+SURI.US,D,20250218,000000,17.7,17.72,17.5518,17.5518,1974,0
+SURI.US,D,20250219,000000,17.62,17.6245,17.6,17.6245,577,0
+SURI.US,D,20250220,000000,17.63,17.79,17.5906,17.7218,6769,0
+SURI.US,D,20250221,000000,17.66,17.66,17.4966,17.4966,294,0
+SURI.US,D,20250225,000000,16.7841,17.78,16.67,16.8003,1545,0
+SURI.US,D,20250226,000000,17.12,17.12,17.03,17.0639,362,0
+SURI.US,D,20250227,000000,17.2399,17.2399,16.8404,16.8404,5939,0
+SURI.US,D,20250228,000000,16.5,17.0501,16.09,16.68,1839,0
+SURI.US,D,20250303,000000,16.95,16.95,16.4399,16.4399,1017,0
+SURI.US,D,20250304,000000,16.02,16.34,15.78,15.78,2014,0
+SURI.US,D,20250305,000000,16.46,16.5375,16.4599,16.5375,753,0
+SURI.US,D,20250307,000000,16.22,16.425,16.22,16.3194,573,0
+SURI.US,D,20250310,000000,16.0228,16.0404,15.98,16.0404,1165,0
+SURI.US,D,20250311,000000,15.95,16.515,15.93,16.515,6353,0
+SURI.US,D,20250312,000000,16.51,16.53,16.51,16.5151,1074,0
+SURI.US,D,20250313,000000,15,16.59,15,16.2109,4053,0
+SURI.US,D,20250314,000000,16.55,16.55,16.51,16.55,1512,0
+SURI.US,D,20250317,000000,16.62,16.85,16.62,16.7226,1981,0
+SURI.US,D,20250318,000000,16.69,16.69,16.5478,16.5478,993,0
+SURI.US,D,20250319,000000,16.52,16.7655,16.52,16.7655,721,0
+SURI.US,D,20250325,000000,16.83,16.8399,16.7947,16.7947,394,0
+SURI.US,D,20250326,000000,16.13,16.1599,16.0087,16.0475,747,0
+SURI.US,D,20250327,000000,16.06,16.1578,16.06,16.1578,232,0
+SURI.US,D,20250328,000000,15.75,15.83,15.64,15.7124,5466,0
+SURI.US,D,20250331,000000,15.44,15.44,15.31,15.3763,604,0
+SURI.US,D,20250402,000000,15.41,15.41,15.3013,15.3013,676,0
+SURI.US,D,20250403,000000,14.5,14.51,14.5,14.5,803,0
+SURI.US,D,20250404,000000,14.5,14.92,13.6935,14.24,3462,0
+SURI.US,D,20250407,000000,13.37,13.37,13.3478,13.3478,1133,0
+SURI.US,D,20250408,000000,13.6499,13.6499,12.7086,12.7086,407,0
+SURI.US,D,20250411,000000,13,13.4348,13,13.4348,120141,0
+SURI.US,D,20250414,000000,13.685,13.7308,13.685,13.7308,208,0
+SURI.US,D,20250415,000000,13.7884,13.8137,13.72,13.8137,1521,0
+SURI.US,D,20250416,000000,13.5811,13.6012,13.47,13.6012,491,0
+SURI.US,D,20250421,000000,13.575,13.7109,13.575,13.7109,330,0
+SURI.US,D,20250422,000000,14.0452,14.0888,14.0452,14.0888,266,0
+SURI.US,D,20250423,000000,14.27,14.4,14.2539,14.2539,319,0
+SURI.US,D,20250424,000000,14.46,14.55,14.46,14.55,255,0
+SURI.US,D,20250425,000000,14.503,14.76,14.503,14.505,1316,0
+SURI.US,D,20250428,000000,14.435,14.5761,14.435,14.5761,254,0
+SURI.US,D,20250430,000000,14.6081,14.6501,14.6081,14.6501,158,0
+SURI.US,D,20250502,000000,14.385,14.4505,14.3114,14.3114,495,0
+SURI.US,D,20250505,000000,14.16,14.16,14.0351,14.0351,304,0
+SURI.US,D,20250507,000000,13.7,13.8055,13.7,13.8055,191,0
+SURI.US,D,20250508,000000,13.95,13.9719,13.95,13.9719,157,0
+SURI.US,D,20250509,000000,13.8401,13.9,13.8001,13.8656,819,0
+SURI.US,D,20250512,000000,14.1,14.2195,14.1,14.2195,239,0
+SURI.US,D,20250513,000000,14.2382,14.3101,14.1101,14.3101,664,0
+SURI.US,D,20250514,000000,14.4,14.4,13.99,14.1403,475,0
+SURI.US,D,20250515,000000,14.1,14.38,14.1,14.2522,539,0
+SURI.US,D,20250516,000000,14.4335,14.538,14.4335,14.538,872,0
+SURI.US,D,20250519,000000,14.55,14.55,14.3751,14.3751,694,0
+SURI.US,D,20250521,000000,14.72,14.72,14.518,14.518,708,0
+SURI.US,D,20250522,000000,14.5,14.76,14.5,14.6027,6666,0
+SURI.US,D,20250527,000000,14.35,14.5137,14.35,14.5137,256,0
+SURI.US,D,20250528,000000,14.27,14.425,14.27,14.4086,680,0
+SURI.US,D,20250529,000000,14.393,14.61,14.393,14.5231,564,0
+SURI.US,D,20250530,000000,14.62,14.62,14.5841,14.5939,461,0
+SURI.US,D,20250602,000000,14.73,14.79,14.53,14.79,665,0
+SURI.US,D,20250603,000000,14.9,15.1083,14.9,15.1083,364,0
+SURI.US,D,20250604,000000,15.31,15.32,15.2138,15.2138,1108,0
+SURI.US,D,20250605,000000,15.15,15.2013,15.15,15.2013,553,0
+SURI.US,D,20250606,000000,15.43,16.0634,15.43,16.0634,2327,0
+SURI.US,D,20250609,000000,16.1114,16.1114,15.95,16.0494,3847,0
+SURI.US,D,20250610,000000,16.1115,16.1115,16.062,16.062,815,0
+SURI.US,D,20250611,000000,16.0545,16.0545,16.0366,16.0366,429,0
+SURI.US,D,20250613,000000,16.68,16.73,16.2,16.235,5604,0
+SURI.US,D,20250616,000000,16.29,16.29,16.173,16.2454,3505,0
+SURI.US,D,20250617,000000,16.175,16.1875,16.175,16.1875,412,0
+SURI.US,D,20250618,000000,16.36,16.36,16.2571,16.2571,2651,0
+SURI.US,D,20250620,000000,16.1876,16.25,16.0611,16.0837,3112,0
+SURI.US,D,20250623,000000,16.26,16.54,16.0219,16.0219,1186,0
+SURI.US,D,20250624,000000,16.18,16.39,16.0812,16.0812,1578,0
+SURI.US,D,20250625,000000,15.24,15.4971,15.181,15.4971,1692,0
+SURI.US,D,20250626,000000,15.4438,15.4681,15.4409,15.4409,506,0
+SURI.US,D,20250627,000000,15.61,15.8,15.45,15.5031,7237,0
+SURI.US,D,20250630,000000,15.5135,15.5167,15.315,15.5,4491,0
+SURI.US,D,20250701,000000,15,15.3,14.77,15.16,4461,0
+SURI.US,D,20250702,000000,15.06,15.19,14.9101,15.1082,7599,0
+SURI.US,D,20250703,000000,14.84,15.11,14.84,14.985,1902,0
+SURI.US,D,20250707,000000,14.88,14.8835,14.88,14.8835,278,0
+SURI.US,D,20250708,000000,14.88,15.5851,14.88,15.3486,5362,0
+SURI.US,D,20250709,000000,15.4939,15.6789,15.4939,15.6789,652,0
+SURI.US,D,20250710,000000,15.53,15.5521,15.51,15.5521,1482,0
+SURI.US,D,20250711,000000,15.385,15.6054,15.15,15.3337,1260,0
+SURI.US,D,20250714,000000,15.4263,15.7199,15.29,15.5114,2684,0
+SURI.US,D,20250716,000000,15.4244,15.4472,15.4244,15.4472,155,0
+SURI.US,D,20250721,000000,15.29,15.63,15.2138,15.2138,2540,0
+SURI.US,D,20250722,000000,15.24,15.3371,15.24,15.3371,4394,0
+SURI.US,D,20250723,000000,15.67,15.7799,15.61,15.66,2411,0
+SURI.US,D,20250724,000000,15.72,15.8,15.6169,15.6169,306,0
+SURI.US,D,20250725,000000,15.3998,15.58,15.34,15.5208,1601,0
+SURI.US,D,20250729,000000,15.11,15.2,15.11,15.1271,437,0
+SURI.US,D,20250730,000000,15.1,15.1182,15.1,15.1094,1374,0
+SURI.US,D,20250731,000000,15.1993,15.25,15.1295,15.1295,1371,0
+SURI.US,D,20250801,000000,14.8668,15,14.7,14.907,1551,0
+SURI.US,D,20250804,000000,15.09,15.09,14.952,15.0299,412,0
+SURI.US,D,20250805,000000,15.28,15.28,15.1455,15.1455,136,0
+SURI.US,D,20250806,000000,15.176,15.66,15.176,15.26,803,0
+SURI.US,D,20250807,000000,15.445,15.445,15.3337,15.3337,370,0
+SURI.US,D,20250808,000000,15.08,15.24,15.07,15.2013,671,0
+SURI.US,D,20250811,000000,15.3415,15.41,15.05,15.1308,886,0
+SURI.US,D,20250812,000000,15.1442,15.2168,15.1442,15.2168,381,0
+SURI.US,D,20250813,000000,15.25,15.51,15.25,15.42,3896,0
+SURI.US,D,20250814,000000,15.455,15.7299,15.455,15.6101,1648,0
+SURI.US,D,20250815,000000,15.42,15.5668,15.42,15.5668,147,0
+SURI.US,D,20250819,000000,15.34,15.44,15.25,15.4173,4058,0
+SURI.US,D,20250820,000000,15.33,15.351,15.33,15.351,211,0
+SURI.US,D,20250821,000000,15.78,15.79,15.5664,15.5664,367,0
+SURI.US,D,20250826,000000,15.99,15.99,15.8715,15.8715,869,0
+SURI.US,D,20250828,000000,16.1336,16.1336,16.0956,16.0956,144,0
+SURI.US,D,20250829,000000,15.99,16.31,15.9598,16.31,1043,0
+SURI.US,D,20250902,000000,16.04,16.31,15.8802,15.8802,1583,0
+SURI.US,D,20250904,000000,15.536,15.81,15.44,15.6885,1220,0
+SURI.US,D,20250905,000000,15.81,15.81,15.81,15.81,687,0
+SURI.US,D,20250910,000000,15.93,15.93,15.7608,15.7608,1000,0
+SURI.US,D,20250912,000000,15.96,15.96,15.9214,15.9214,742,0
+SURI.US,D,20250915,000000,15.78,15.78,15.71,15.71,1038,0
+SURI.US,D,20250916,000000,15.7,15.7,15.56,15.56,142,0
+SURI.US,D,20250917,000000,15.56,15.8,15.37,15.5218,970,0
+SURI.US,D,20250918,000000,15.736,15.97,15.73,15.8246,2250,0
+SURI.US,D,20250919,000000,15.91,15.91,15.611,15.6165,3286,0
+SURI.US,D,20250922,000000,15.61,15.97,15.61,15.8096,34298,0
+SURI.US,D,20250923,000000,16.03,16.07,15.8851,15.8851,34950,0
+SURI.US,D,20250924,000000,16.04,16.04,16.04,16.04,1194,0
+SURI.US,D,20250925,000000,15.3254,15.8272,15.27,15.5582,10318,0
+SURI.US,D,20250926,000000,16.305,16.305,16.2967,16.2967,1593,0
+SURI.US,D,20250929,000000,15.79,16.17,15.49,15.6143,5864,0
+SURI.US,D,20250930,000000,15.565,15.6,15.565,15.6,2306,0
+SURI.US,D,20251001,000000,15.84,15.94,15.68,15.7927,10596,0
+SURI.US,D,20251002,000000,15.82,16.0191,15.82,16.0191,1960,0
+SURI.US,D,20251003,000000,16.16,16.57,16.09,16.2853,2793,0
+SURI.US,D,20251006,000000,16.29,16.36,16.05,16.05,3285,0
+SURI.US,D,20251007,000000,15.8301,16.3,15.8301,16.19,4868,0
+SURI.US,D,20251008,000000,16.025,16.046,15.98,16.046,542,0
+SURI.US,D,20251009,000000,16.1,16.4,16.1,16.2995,805,0
+SURI.US,D,20251010,000000,16.3,16.3,15.894,15.894,646,0
+SURI.US,D,20251013,000000,15.83,16.1722,15.72,16.1722,5064,0
+SURI.US,D,20251014,000000,16.134,16.3,16.134,16.1834,6164,0
+SURI.US,D,20251015,000000,16.45,16.7912,16.45,16.7912,2891,0
+SURI.US,D,20251016,000000,16.86,16.86,16.51,16.6747,1563,0
+SURI.US,D,20251017,000000,16.794,16.794,16.51,16.779,14966,0
+SURI.US,D,20251020,000000,17.5,17.615,16.91,17.615,1422,0
+SURI.US,D,20251021,000000,17.8,18,17.72,17.955,2150,0
+SURI.US,D,20251022,000000,18,18,17.4,17.6712,8434,0
+SURI.US,D,20251023,000000,17.5,17.5,17.3,17.4597,5564,0
+SURI.US,D,20251024,000000,17.2,17.4,17.2,17.3559,2242,0
+SURI.US,D,20251027,000000,17.4,17.4001,17.12,17.4,7390,0
+SURI.US,D,20251028,000000,17.3,17.34,17.2,17.214,4581,0
+SURI.US,D,20251029,000000,17.1661,17.2,17.0663,17.0663,2557,0
+SURI.US,D,20251030,000000,17.1,17.1521,17.1,17.1521,953,0
+SURI.US,D,20251031,000000,17.1,17.2,17.1,17.1946,1697,0
+SURI.US,D,20251103,000000,17.1,17.1,16.8,16.8,1731,0
+SURI.US,D,20251104,000000,16.65,16.65,16.3301,16.3301,327,0
+SURI.US,D,20251105,000000,16.2277,16.27,16.0857,16.0857,2583,0
+SURI.US,D,20251106,000000,15.99,16.02,15.88,15.91,3516,0
+SURI.US,D,20251107,000000,15.61,16.2,15.162,15.8404,5427,0
+SURI.US,D,20251110,000000,16,16.06,15.8869,16.0572,2569,0
+SURI.US,D,20251111,000000,16.1536,16.342,16.1536,16.342,1782,0
+SURI.US,D,20251112,000000,16.1,16.68,16.1,16.6042,2858,0
+SURI.US,D,20251113,000000,16.5,16.5,15.8559,15.8559,4429,0
+SURI.US,D,20251114,000000,15.99,16.03,15.9229,15.9229,1094,0
+SURI.US,D,20251117,000000,16.07,16.3702,16.05,16.3062,5549,0
+SURI.US,D,20251118,000000,16.36,16.88,16.25,16.7845,8701,0
+SURI.US,D,20251119,000000,16.9,16.92,16.7933,16.7933,2536,0
+SURI.US,D,20251120,000000,16.78,16.78,16.5476,16.5476,3749,0
+SURI.US,D,20251121,000000,16.36,16.69,16.36,16.6227,1678,0
+SURI.US,D,20251124,000000,16.7813,16.8041,16.7813,16.8041,570,0
+SURI.US,D,20251125,000000,16.91,17.1515,16.91,17.1515,5326,0
+SURI.US,D,20251126,000000,17.2,17.6,17.2,17.585,1547,0
+SURI.US,D,20251128,000000,17.8,18.2,17.8,18.0745,3352,0
+SURI.US,D,20251201,000000,18.0015,18.01,17.955,17.9563,1260,0
+SURI.US,D,20251202,000000,17.95,18.1,17.7,17.7049,3472,0
+SURI.US,D,20251203,000000,17.64,17.7095,17.64,17.7095,256,0
+SURI.US,D,20251204,000000,17.855,17.9058,17.855,17.9058,873,0
+SURI.US,D,20251205,000000,17.96,17.97,17.9035,17.9035,1981,0
+SURI.US,D,20251208,000000,17.86,17.97,17.62,17.6487,2381,0
+SURI.US,D,20251209,000000,17.6,17.7188,17.6,17.6804,1392,0
+SURI.US,D,20251210,000000,17.6523,17.7052,17.65,17.7052,457,0
+SURI.US,D,20251211,000000,17.8,17.89,17.8,17.8454,2196,0
+SURI.US,D,20251212,000000,17.9,18.115,17.9,18,1573,0
+SURI.US,D,20251215,000000,17.9,17.9,17.32,17.32,3516,0
+SURI.US,D,20251216,000000,17.3,17.3,17.0783,17.0783,5651,0
+SURI.US,D,20251217,000000,17.16,17.16,16.84,16.84,3319,0
+SURI.US,D,20251218,000000,17,17.1,16.9514,16.9514,628,0
+SURI.US,D,20251219,000000,17.1,17.14,16.96,17.1059,7411,0
+SURI.US,D,20251222,000000,17.27,17.4,17.1575,17.3389,6492,0
+SURI.US,D,20251223,000000,16.7,16.75,16.5308,16.5556,4810,0
+SURI.US,D,20251224,000000,16.5,16.53,16.45,16.53,920,0
+SURI.US,D,20251226,000000,16.516,16.5738,16.46,16.5738,912,0
+SURI.US,D,20251229,000000,16.63,16.65,16.58,16.6093,3893,0
+SURI.US,D,20251230,000000,16.58,16.7,16.58,16.5878,6936,0
+SURI.US,D,20251231,000000,16.658,16.675,16.658,16.675,706,0
+SURI.US,D,20260102,000000,16.69,16.85,16.69,16.8,3562,0
+SURI.US,D,20260105,000000,16.74,16.9,16.7,16.755,1595,0
+SURI.US,D,20260106,000000,16.7985,16.808,16.755,16.7768,1737,0
+SURI.US,D,20260107,000000,16.9,17.32,16.9,17.1773,13955,0
+SURI.US,D,20260108,000000,17.17,17.248,17.16,17.16,4335,0
+SURI.US,D,20260109,000000,17.223,17.3,17.11,17.2969,2585,0
+SURI.US,D,20260112,000000,17.5,17.5,16.94,17.07,3770,0
+SURI.US,D,20260113,000000,17.19,17.19,17.1583,17.1583,554,0
+SURI.US,D,20260114,000000,17.14,17.285,17.14,17.276,1032,0
+SURI.US,D,20260115,000000,17.3,17.3336,17.26,17.313,4970,0
+SURI.US,D,20260116,000000,17.9,17.9,17.4,17.5531,2571,0
+SURI.US,D,20260120,000000,17.365,17.67,17.3,17.3908,3242,0
+SURI.US,D,20260121,000000,17.3,17.3062,17.25,17.3062,1108,0
+SURI.US,D,20260122,000000,17.4,17.615,17.38,17.615,3190,0
+SURI.US,D,20260123,000000,17.68,17.7,17.5369,17.5369,1971,0
+SURI.US,D,20260126,000000,17.2,17.28,17.06,17.175,5917,0
+SURI.US,D,20260127,000000,17.18,17.18,16.94,17.0955,4382,0
+SURI.US,D,20260128,000000,17,17,16.8471,16.8471,2854,0
+SURI.US,D,20260129,000000,16.7599,16.8,16.6736,16.6736,1741,0
+SURI.US,D,20260130,000000,16.6,16.6,16.215,16.5432,2824,0
+SURI.US,D,20260202,000000,16.6,16.729,16.364,16.6433,11859,0
+SURI.US,D,20260203,000000,16.76,16.9,16.7,16.8026,2030,0
+SURI.US,D,20260204,000000,16.71,16.71,16.4799,16.4849,2575,0
+SURI.US,D,20260205,000000,16.4775,16.4775,16.1,16.106,2214,0
+SURI.US,D,20260206,000000,15.3401,16.19,15.3401,16.1003,2919,0
+SURI.US,D,20260209,000000,16.1,16.5,16.0999,16.365,5918,0
+SURI.US,D,20260210,000000,16.38,16.6,16.3799,16.567,3789,0
+SURI.US,D,20260211,000000,16.4,16.5302,16.4,16.5302,449,0
+SURI.US,D,20260212,000000,16.41,16.41,16.355,16.3689,1257,0
+SURI.US,D,20260213,000000,16.31,16.405,16.2927,16.2927,1570,0
+SURI.US,D,20260217,000000,16.38,16.6,16.38,16.5322,2586,0
+SURI.US,D,20260218,000000,16.49,16.6999,16.49,16.69,1526,0
diff --git a/daily/us/nyse etfs/2/sval.us.txt b/daily/us/nyse etfs/2/sval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3252d93185fd700072941956ae2ff9453a3cd221
--- /dev/null
+++ b/daily/us/nyse etfs/2/sval.us.txt	
@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVAL.US,D,20201030,000000,18.4632,18.4632,18.3117,18.3117,4632.5112607117,0
+SVAL.US,D,20201102,000000,18.6336,18.8176,18.54,18.8176,8780.3311699518,0
+SVAL.US,D,20201103,000000,19.2289,19.3727,19.1718,19.349,4511.5924539505,0
+SVAL.US,D,20201104,000000,18.7881,18.8943,18.5785,18.5883,16340.296903599,0
+SVAL.US,D,20201105,000000,19.1236,19.2851,19.1197,19.1915,46358.644713194,0
+SVAL.US,D,20201106,000000,19.2654,19.3333,18.8697,18.8697,2988.4219385289,0
+SVAL.US,D,20201109,000000,20.9797,21.0063,20.5575,20.5575,536072.69922541,0
+SVAL.US,D,20201110,000000,20.8557,21.3419,20.8557,21.209,1080727.5853576,0
+SVAL.US,D,20201111,000000,21.457,21.457,20.7346,20.8813,21827.368807052,0
+SVAL.US,D,20201112,000000,20.6146,20.6146,20.2338,20.4433,13501.245255775,0
+SVAL.US,D,20201113,000000,20.6146,21.0456,20.6146,20.9974,4440.4637440909,0
+SVAL.US,D,20201116,000000,21.5919,21.9451,21.5919,21.9353,299067.77347559,0
+SVAL.US,D,20201117,000000,21.768,21.9835,21.5593,21.9156,22405.543605767,0
+SVAL.US,D,20201118,000000,22.0603,22.1361,21.6903,21.6903,22926.815436596,0
+SVAL.US,D,20201119,000000,21.5249,21.6765,21.3232,21.6745,17749.661483245,0
+SVAL.US,D,20201120,000000,21.6391,21.6696,21.458,21.6696,34543.149881091,0
+SVAL.US,D,20201123,000000,21.8113,22.3565,21.8113,22.1853,17523.065736121,0
+SVAL.US,D,20201124,000000,22.6143,23.0366,22.6143,22.9972,99113.792691618,0
+SVAL.US,D,20201125,000000,22.6143,22.7885,22.5209,22.7304,16897.133089356,0
+SVAL.US,D,20201127,000000,22.7975,22.9293,22.3142,22.5484,33864.378764145,0
+SVAL.US,D,20201130,000000,22.5484,22.5484,21.6775,21.6814,87167.217808487,0
+SVAL.US,D,20201201,000000,22.0032,22.2414,21.9254,22.0702,28752.256774095,0
+SVAL.US,D,20201202,000000,22.1656,22.2709,22.0849,22.2444,7670.7232961423,0
+SVAL.US,D,20201203,000000,22.2748,22.4815,22.2463,22.3142,12640.587866474,0
+SVAL.US,D,20201204,000000,22.4244,23.0306,22.4244,23.0306,23018.266634987,0
+SVAL.US,D,20201207,000000,23.0306,23.0306,22.6921,23.007,14418.805612963,0
+SVAL.US,D,20201208,000000,22.9815,23.132,22.9815,23.132,29665.752633577,0
+SVAL.US,D,20201209,000000,23.3898,23.4568,23.0739,23.2511,22873.976966415,0
+SVAL.US,D,20201210,000000,23.1605,23.2944,23.1222,23.2944,9932.616269677,0
+SVAL.US,D,20201211,000000,23.1704,23.2531,22.948,23.0454,39245.773727236,0
+SVAL.US,D,20201214,000000,23.382,23.3988,22.9873,23.0169,11475.093149203,0
+SVAL.US,D,20201215,000000,23.2284,23.6595,23.132,23.629,57307.385409437,0
+SVAL.US,D,20201216,000000,23.7845,23.7944,23.4872,23.5523,26590.96011879,0
+SVAL.US,D,20201217,000000,23.4184,23.5631,23.4184,23.5247,1614546.5206049,0
+SVAL.US,D,20201218,000000,23.755,23.7845,23.2757,23.4145,681245.37992439,0
+SVAL.US,D,20201221,000000,23.0533,23.0838,22.7876,23.009,88039.052566481,0
+SVAL.US,D,20201222,000000,23.1605,23.1605,22.9873,23.0926,9330.0544847237,0
+SVAL.US,D,20201223,000000,23.2088,23.5247,23.2088,23.5247,7396.3697009697,0
+SVAL.US,D,20201224,000000,23.4528,23.5828,23.4095,23.566,1201.0590722003,0
+SVAL.US,D,20201228,000000,23.7166,23.939,23.7166,23.7451,20416.988102979,0
+SVAL.US,D,20201229,000000,23.7747,23.7747,23.1901,23.3032,10694.709589601,0
+SVAL.US,D,20201230,000000,23.5374,23.6123,23.5011,23.5453,3368.4524740644,0
+SVAL.US,D,20201231,000000,23.5828,23.6704,23.3996,23.5975,18624.544614517,0
+SVAL.US,D,20210104,000000,23.7648,23.7648,23.0641,23.3407,484676.1096053,0
+SVAL.US,D,20210105,000000,23.3524,24.0246,23.3524,23.8229,76410.524628867,0
+SVAL.US,D,20210106,000000,24.4084,25.6081,24.4084,25.3335,198293.63347096,0
+SVAL.US,D,20210107,000000,25.7803,25.7803,25.3365,25.5884,236634.04033413,0
+SVAL.US,D,20210108,000000,25.7321,25.7321,24.8405,25.1859,96219.870324759,0
+SVAL.US,D,20210111,000000,24.8779,25.2813,24.8779,25.2744,43089.772432934,0
+SVAL.US,D,20210112,000000,25.366,25.8551,25.3562,25.8374,36025.67541945,0
+SVAL.US,D,20210113,000000,25.9141,25.9141,25.4152,25.5402,32737.496775085,0
+SVAL.US,D,20210114,000000,25.7321,26.0962,25.7232,25.9368,66432.182759994,0
+SVAL.US,D,20210115,000000,25.8659,25.8659,25.3365,25.6455,169044.49185227,0
+SVAL.US,D,20210119,000000,25.9043,25.9043,25.5983,25.7518,29712.4943572,0
+SVAL.US,D,20210120,000000,25.7882,25.9141,25.614,25.8472,56692.630131365,0
+SVAL.US,D,20210121,000000,25.8561,25.8561,25.4438,25.5491,47955.992311755,0
+SVAL.US,D,20210122,000000,25.2429,25.798,25.1376,25.7931,36137.449106372,0
+SVAL.US,D,20210125,000000,25.7803,25.7803,25.1859,25.5589,47708.057951673,0
+SVAL.US,D,20210126,000000,25.8275,25.8275,25.301,25.3108,66992.067319031,0
+SVAL.US,D,20210127,000000,24.8965,24.9349,24.5325,24.5994,67209.517946317,0
+SVAL.US,D,20210128,000000,24.9251,24.9448,24.6368,24.7057,99547.677821761,0
+SVAL.US,D,20210129,000000,24.6378,24.7519,24.1388,24.186,43266.578083156,0
+SVAL.US,D,20210201,000000,24.1771,24.7243,24.1201,24.7155,56079.907102145,0
+SVAL.US,D,20210202,000000,24.9448,25.1376,24.8001,25.0894,392012.67477352,0
+SVAL.US,D,20210203,000000,25.1947,25.2232,24.8602,25.2232,24410.357099381,0
+SVAL.US,D,20210204,000000,25.3562,25.8472,25.3562,25.8472,28798.998497717,0
+SVAL.US,D,20210205,000000,26.1533,26.1533,25.7036,26.0096,13285.826877343,0
+SVAL.US,D,20210208,000000,26.3374,26.7979,26.2832,26.7979,45977.598053232,0
+SVAL.US,D,20210209,000000,26.729,26.9406,26.5293,26.9317,46010.114034882,0
+SVAL.US,D,20210210,000000,27.1147,27.1147,26.6641,26.8166,31785.388187393,0
+SVAL.US,D,20210211,000000,27.0558,27.0558,26.4761,26.854,33572.751053721,0
+SVAL.US,D,20210212,000000,26.854,27.0459,26.7684,27.0173,13538.841859557,0
+SVAL.US,D,20210216,000000,27.229,27.2595,27.0263,27.1414,13187.262807966,0
+SVAL.US,D,20210217,000000,26.9986,27.104,26.8353,27.0253,21334.548460168,0
+SVAL.US,D,20210218,000000,26.9701,27.0075,26.5568,26.6532,51970.699921115,0
+SVAL.US,D,20210219,000000,26.854,27.2487,26.854,27.2172,23574.086696318,0
+SVAL.US,D,20210222,000000,27.2191,27.8902,27.2191,27.7938,23099.556589112,0
+SVAL.US,D,20210223,000000,27.784,27.9563,27.536,27.8519,32525.126769932,0
+SVAL.US,D,20210224,000000,28.0724,28.6195,27.9306,28.591,74759.322435698,0
+SVAL.US,D,20210225,000000,28.7061,28.7258,27.7751,27.8322,56506.679361303,0
+SVAL.US,D,20210226,000000,27.8519,27.9769,27.2388,27.536,254326.79884948,0
+SVAL.US,D,20210301,000000,28.0921,28.5329,28.0635,28.4571,18417.255231498,0
+SVAL.US,D,20210302,000000,28.5054,28.5054,28.1019,28.1136,22722.574426856,0
+SVAL.US,D,20210303,000000,28.0921,28.9925,28.0921,28.4758,57058.434924928,0
+SVAL.US,D,20210304,000000,28.648,28.7828,27.784,28.0921,80535.989800722,0
+SVAL.US,D,20210305,000000,28.5624,28.9561,28.0822,28.9365,53271.339187119,0
+SVAL.US,D,20210308,000000,29.2149,29.9442,29.1027,29.7799,506967.8472753,0
+SVAL.US,D,20210309,000000,30.3752,30.3752,29.3202,29.6489,294558.21327049,0
+SVAL.US,D,20210310,000000,29.8192,30.4333,29.579,30.3949,149132.5175893,0
+SVAL.US,D,20210311,000000,30.702,30.702,30.3368,30.6203,100841.20421678,0
+SVAL.US,D,20210312,000000,30.6538,31.1625,30.6538,31.1428,130319.98995587,0
+SVAL.US,D,20210315,000000,31.259,31.2678,30.5494,30.8752,117996.43291049,0
+SVAL.US,D,20210316,000000,30.702,30.702,30.2207,30.4333,97404.671406134,0
+SVAL.US,D,20210317,000000,30.327,30.6251,30.204,30.6251,48950.778125362,0
+SVAL.US,D,20210318,000000,30.702,31.2383,30.1745,30.3083,78176.548882237,0
+SVAL.US,D,20210319,000000,30.3653,30.51,29.7424,30.3368,130040.55573856,0
+SVAL.US,D,20210322,000000,30.5582,30.5582,29.4255,29.6076,79798.283467035,0
+SVAL.US,D,20210323,000000,29.4255,29.4255,28.3509,28.5054,136493.96197168,0
+SVAL.US,D,20210324,000000,28.8311,29.522,28.3312,28.3607,197289.70253752,0
+SVAL.US,D,20210325,000000,28.1403,29.1687,27.8893,29.0044,74038.890217262,0
+SVAL.US,D,20210326,000000,29.5062,29.7837,29.2651,29.7837,108923.45790568,0
+SVAL.US,D,20210329,000000,29.6105,29.8133,28.9138,28.957,72702.686596329,0
+SVAL.US,D,20210330,000000,29.0732,29.5722,29.0732,29.4098,133642.71683074,0
+SVAL.US,D,20210331,000000,29.6105,29.7267,29.2169,29.457,127238.08457009,0
+SVAL.US,D,20210401,000000,29.4866,29.7936,29.3321,29.7936,94385.765734809,0
+SVAL.US,D,20210405,000000,30.1784,30.2158,29.7936,30.0248,116527.11698967,0
+SVAL.US,D,20210406,000000,30.0927,30.3133,29.9235,29.9766,196771.47907997,0
+SVAL.US,D,20210407,000000,30.1016,30.1016,29.5623,29.6774,67499.113407888,0
+SVAL.US,D,20210408,000000,29.7936,29.8123,29.2651,29.769,67200.372826477,0
+SVAL.US,D,20210409,000000,29.8664,29.9737,29.7267,29.9678,55363.539381417,0
+SVAL.US,D,20210412,000000,30.0632,30.1016,29.888,30.0632,29157.690420295,0
+SVAL.US,D,20210413,000000,30.0347,30.0347,29.3616,29.5722,44058.13901145,0
+SVAL.US,D,20210414,000000,29.6204,30.1873,29.6204,29.8861,121101.70915807,0
+SVAL.US,D,20210415,000000,30.0435,30.0899,29.6155,29.89,40090.173125712,0
+SVAL.US,D,20210416,000000,30.0632,30.2355,29.9382,30.1292,37785.602926262,0
+SVAL.US,D,20210419,000000,30.1194,30.2739,29.6971,29.9087,50913.930517487,0
+SVAL.US,D,20210420,000000,29.7739,29.7936,28.8035,29.024,180233.03791319,0
+SVAL.US,D,20210421,000000,28.957,29.6204,28.957,29.6204,38075.198387833,0
+SVAL.US,D,20210422,000000,29.6873,29.7434,29.2455,29.2455,36124.239488828,0
+SVAL.US,D,20210423,000000,29.3321,30.2444,29.2169,30.0927,65865.18532997,0
+SVAL.US,D,20210426,000000,30.2502,30.4746,30.0632,30.0927,41797.262162342,0
+SVAL.US,D,20210427,000000,30.1194,30.2552,30.0435,30.1961,35615.161151118,0
+SVAL.US,D,20210428,000000,30.207,30.3565,30.0977,30.2552,94450.797698109,0
+SVAL.US,D,20210429,000000,30.5494,30.698,30.2158,30.3418,25978.237089572,0
+SVAL.US,D,20210430,000000,30.1016,30.2305,29.9678,29.9953,20428.165471671,0
+SVAL.US,D,20210503,000000,30.3319,30.7601,30.2837,30.6409,64045.306481991,0
+SVAL.US,D,20210504,000000,30.5917,30.6753,30.2601,30.6409,18897.882085264,0
+SVAL.US,D,20210505,000000,30.7748,30.822,30.6783,30.7649,19975.990101849,0
+SVAL.US,D,20210506,000000,30.8614,31.0149,30.512,31.0149,34658.988065719,0
+SVAL.US,D,20210507,000000,30.9184,31.2461,30.9184,31.2461,69963.215142309,0
+SVAL.US,D,20210510,000000,31.4096,31.5237,30.8368,30.8515,43401.722631889,0
+SVAL.US,D,20210511,000000,30.2257,30.698,30.1391,30.5445,60106.808204624,0
+SVAL.US,D,20210512,000000,30.4185,30.5819,29.5525,29.6588,243824.1367765,0
+SVAL.US,D,20210513,000000,29.6302,30.698,29.6302,30.572,32413.35308301,0
+SVAL.US,D,20210514,000000,30.8122,31.1113,30.7,31.1113,195272.69555079,0
+SVAL.US,D,20210517,000000,31.0631,31.2078,30.7541,31.2078,32030.274174195,0
+SVAL.US,D,20210518,000000,31.1025,31.1979,30.7079,30.7177,23951.068858574,0
+SVAL.US,D,20210519,000000,30.1883,30.4766,29.8319,30.4766,36386.399590881,0
+SVAL.US,D,20210520,000000,30.4185,30.4284,30.0051,30.3998,19245.396639149,0
+SVAL.US,D,20210521,000000,30.5632,30.821,30.4382,30.6783,54903.235016182,0
+SVAL.US,D,20210524,000000,30.8702,30.8702,30.5534,30.6685,38856.598071862,0
+SVAL.US,D,20210525,000000,30.8033,30.9184,30.0248,30.0347,17461.0821461,0
+SVAL.US,D,20210526,000000,30.2355,30.6104,30.1479,30.6016,29617.994785529,0
+SVAL.US,D,20210527,000000,30.7649,31.1113,30.7649,31.0434,19782.926460802,0
+SVAL.US,D,20210528,000000,31.1212,31.1212,30.6882,31.0149,66713.649226153,0
+SVAL.US,D,20210601,000000,31.2176,31.5641,31.2176,31.505,51636.394984775,0
+SVAL.US,D,20210602,000000,31.6792,31.6792,31.1251,31.2176,60038.727868045,0
+SVAL.US,D,20210603,000000,31.0336,31.2649,30.8919,31.2078,35921.014603515,0
+SVAL.US,D,20210604,000000,31.3899,31.4184,30.9962,31.2846,41579.811535057,0
+SVAL.US,D,20210607,000000,31.2943,31.4657,31.2846,31.4578,19299.251233757,0
+SVAL.US,D,20210608,000000,31.4283,31.7313,31.2176,31.6792,23637.086410765,0
+SVAL.US,D,20210609,000000,31.6979,31.6979,31.314,31.3899,44037.816522918,0
+SVAL.US,D,20210610,000000,31.4666,31.5227,30.8869,30.8959,23712.279618331,0
+SVAL.US,D,20210611,000000,30.9638,31.1576,30.9638,31.0906,14606.788631878,0
+SVAL.US,D,20210614,000000,31.1094,31.1773,30.6468,30.7414,41563.553544231,0
+SVAL.US,D,20210615,000000,30.7708,31.0809,30.6261,30.9835,31485.631481556,0
+SVAL.US,D,20210616,000000,30.7511,31.0729,30.5385,30.9254,24500.792173345,0
+SVAL.US,D,20210617,000000,30.9835,30.9835,29.8024,29.9865,188240.09839453,0
+SVAL.US,D,20210618,000000,29.7158,29.7316,29.0673,29.0673,40265.962651508,0
+SVAL.US,D,20210621,000000,29.3871,29.9235,29.3871,29.8703,38148.359346546,0
+SVAL.US,D,20210622,000000,29.6184,29.8989,29.4737,29.8516,23875.875651007,0
+SVAL.US,D,20210623,000000,29.8615,30.0937,29.8024,29.8418,22212.47996472,0
+SVAL.US,D,20210624,000000,29.7847,30.33,29.7847,30.3063,40824.831086119,0
+SVAL.US,D,20210625,000000,30.4126,30.64,30.2374,30.2374,19841.861677543,0
+SVAL.US,D,20210628,000000,30.3535,30.3535,29.6174,29.765,50243.288395954,0
+SVAL.US,D,20210629,000000,29.8123,30.0357,29.5889,29.6282,16491.699443157,0
+SVAL.US,D,20210630,000000,29.5406,29.8319,29.5406,29.7355,22513.252794984,0
+SVAL.US,D,20210701,000000,29.8516,30.1026,29.8516,30.0258,45856.67924647,0
+SVAL.US,D,20210702,000000,30.1508,30.1508,29.5751,29.6085,57911.979443243,0
+SVAL.US,D,20210706,000000,29.6568,29.6568,28.6609,28.9118,26896.813571187,0
+SVAL.US,D,20210707,000000,28.835,29.088,28.5831,28.8262,15967.379239049,0
+SVAL.US,D,20210708,000000,28.3696,28.7475,28.0694,28.3509,41638.746751798,0
+SVAL.US,D,20210709,000000,28.7671,29.2366,28.7671,29.2218,36616.043711285,0
+SVAL.US,D,20210712,000000,29.1736,29.4068,28.8537,29.3773,15850.524929994,0
+SVAL.US,D,20210713,000000,29.3379,29.3379,28.7947,28.8065,47951.927814049,0
+SVAL.US,D,20210714,000000,28.9216,29.1342,28.651,28.6992,19378.508939029,0
+SVAL.US,D,20210715,000000,28.5339,28.8479,28.4443,28.6992,22319.173029509,0
+SVAL.US,D,20210716,000000,28.9315,28.9315,28.1481,28.1767,34455.763180406,0
+SVAL.US,D,20210719,000000,27.5478,27.8273,27.1935,27.3923,99901.289122206,0
+SVAL.US,D,20210720,000000,27.5577,28.4001,27.5577,28.1088,45227.698226427,0
+SVAL.US,D,20210721,000000,28.5733,28.7288,28.5733,28.6609,23804.746941148,0
+SVAL.US,D,20210722,000000,28.4965,28.4965,27.9926,28.0222,25300.482097052,0
+SVAL.US,D,20210723,000000,28.3213,28.3213,28.0891,28.283,11240.368406666,0
+SVAL.US,D,20210726,000000,28.651,28.651,28.4571,28.6126,5861.0056924293,0
+SVAL.US,D,20210727,000000,28.2347,28.5241,28.2209,28.4276,7145.386967608,0
+SVAL.US,D,20210728,000000,28.5437,28.9118,28.283,28.7376,23877.90789986,0
+SVAL.US,D,20210729,000000,28.9984,29.2465,28.9984,29.1125,4264.6742182951,0
+SVAL.US,D,20210730,000000,29.1834,29.2592,28.8065,28.8931,10065.728569557,0
+SVAL.US,D,20210802,000000,28.9984,29.585,28.6992,28.6992,44126.21934803,0
+SVAL.US,D,20210803,000000,28.4375,29.0673,28.4375,28.9886,6267.4554630555,0
+SVAL.US,D,20210804,000000,28.7573,28.7691,28.4276,28.4276,58620.218168559,0
+SVAL.US,D,20210805,000000,28.6894,28.9413,28.6894,28.835,19871.329285914,0
+SVAL.US,D,20210806,000000,29.0673,29.4737,29.0673,29.3636,21503.225114977,0
+SVAL.US,D,20210809,000000,29.2809,29.334,29.0723,29.1431,15413.59142657,0
+SVAL.US,D,20210810,000000,29.2513,29.6184,29.1303,29.6184,8962.217442307,0
+SVAL.US,D,20210811,000000,29.456,30.0258,29.456,30.0258,10799.370405537,0
+SVAL.US,D,20210812,000000,30.0258,30.0258,29.6961,29.8703,21714.578995703,0
+SVAL.US,D,20210813,000000,29.6863,29.6942,29.5505,29.6085,5913.8441626107,0
+SVAL.US,D,20210816,000000,29.3773,29.5593,29.1283,29.4639,368766.79626699,0
+SVAL.US,D,20210817,000000,29.3084,29.3084,28.6944,28.9984,160709.22318116,0
+SVAL.US,D,20210818,000000,28.835,29.2021,28.7189,28.7288,64645.836018092,0
+SVAL.US,D,20210819,000000,28.5054,28.6412,28.1974,28.3607,81244.228526038,0
+SVAL.US,D,20210820,000000,28.3981,28.9118,28.3981,28.8449,50550.157972777,0
+SVAL.US,D,20210823,000000,29.0181,29.21,28.9206,29.1155,38164.61733737,0
+SVAL.US,D,20210824,000000,29.1923,29.4255,29.1254,29.3478,44993.989608317,0
+SVAL.US,D,20210825,000000,29.3675,29.6765,29.2809,29.4354,44053.058389317,0
+SVAL.US,D,20210826,000000,29.4157,29.4255,29.0476,29.0761,20535.874660887,0
+SVAL.US,D,20210827,000000,29.1923,29.9776,29.1923,29.9284,57812.399249439,0
+SVAL.US,D,20210830,000000,29.8989,29.8989,29.4462,29.5033,57550.239147385,0
+SVAL.US,D,20210831,000000,29.4639,29.6282,29.3478,29.5121,39919.464222049,0
+SVAL.US,D,20210901,000000,29.6184,29.6184,29.1362,29.4934,36914.784292695,0
+SVAL.US,D,20210902,000000,29.522,29.711,29.4442,29.5121,89777.641460335,0
+SVAL.US,D,20210903,000000,29.4442,29.5121,29.1834,29.3134,24373.776620024,0
+SVAL.US,D,20210907,000000,29.3182,29.5033,29.0958,29.0958,39404.28913778,0
+SVAL.US,D,20210908,000000,29.0673,29.083,28.655,28.7189,41655.004742622,0
+SVAL.US,D,20210909,000000,28.6707,29.0044,28.6707,28.7189,55058.702053447,0
+SVAL.US,D,20210910,000000,28.9413,28.9413,28.4178,28.4178,37002.17099338,0
+SVAL.US,D,20210913,000000,28.6028,28.7475,28.4571,28.7356,45348.617033188,0
+SVAL.US,D,20210914,000000,28.8065,28.8065,28.1383,28.2347,56477.211752933,0
+SVAL.US,D,20210915,000000,28.2199,28.6185,28.2199,28.5831,43176.143009192,0
+SVAL.US,D,20210916,000000,28.6796,28.7149,28.3115,28.4473,14287.725561937,0
+SVAL.US,D,20210917,000000,28.467,28.5634,28.2446,28.467,31654.308136366,0
+SVAL.US,D,20210920,000000,27.9434,27.9533,27.4799,27.8765,230695.80918528,0
+SVAL.US,D,20210921,000000,27.8962,27.9877,27.6246,27.7988,32505.820405828,0
+SVAL.US,D,20210922,000000,28.1383,28.4877,28.1383,28.2741,31106.617070447,0
+SVAL.US,D,20210923,000000,28.467,29.1539,28.4571,28.902,39185.822386068,0
+SVAL.US,D,20210924,000000,28.7278,29.1627,28.7278,29.0388,46969.335493559,0
+SVAL.US,D,20210927,000000,29.1067,30.1292,29.1067,29.9058,95086.891589139,0
+SVAL.US,D,20210928,000000,29.7985,30.0229,29.4383,29.4876,74704.451716663,0
+SVAL.US,D,20210929,000000,29.521,29.7572,29.4363,29.6913,35111.163435541,0
+SVAL.US,D,20210930,000000,29.8674,29.8674,29.2041,29.2041,27705.648614733,0
+SVAL.US,D,20211001,000000,29.4098,30.0623,29.2523,29.8576,45036.666834232,0
+SVAL.US,D,20211004,000000,29.9255,30.1007,29.711,29.8861,39029.339224378,0
+SVAL.US,D,20211005,000000,30.0525,30.1853,29.8763,30.0328,24585.13050075,0
+SVAL.US,D,20211006,000000,29.769,29.8281,29.273,29.8281,38090.440254232,0
+SVAL.US,D,20211007,000000,29.9846,30.4411,29.9846,30.325,62479.458740655,0
+SVAL.US,D,20211008,000000,30.2759,30.4411,30.2267,30.2463,242837.47995831,0
+SVAL.US,D,20211011,000000,30.3053,30.4805,30.0131,30.0229,86489.462815968,0
+SVAL.US,D,20211012,000000,30.1007,30.1764,29.9008,30.0819,33305.510329535,0
+SVAL.US,D,20211013,000000,30.077,30.077,29.5545,29.955,41643.827373931,0
+SVAL.US,D,20211014,000000,30.1489,30.326,30.0061,30.2955,221591.33432325,0
+SVAL.US,D,20211015,000000,30.5681,30.7334,30.2669,30.2955,69363.701730635,0
+SVAL.US,D,20211018,000000,30.2267,30.3535,30.1105,30.2463,45528.471056691,0
+SVAL.US,D,20211019,000000,30.3486,30.3486,29.9649,30.1606,68271.367972078,0
+SVAL.US,D,20211020,000000,30.0525,30.5779,30.0525,30.5779,52203.392414798,0
+SVAL.US,D,20211021,000000,30.51,30.6567,30.3929,30.5652,20584.648633362,0
+SVAL.US,D,20211022,000000,30.5681,30.7629,30.4805,30.5976,29486.914734501,0
+SVAL.US,D,20211025,000000,30.6665,30.9184,30.6468,30.9184,31160.471665056,0
+SVAL.US,D,20211026,000000,30.9431,30.9431,30.5317,30.5317,27697.51961932,0
+SVAL.US,D,20211027,000000,30.4903,30.4903,29.8251,29.8379,34845.954960208,0
+SVAL.US,D,20211028,000000,29.9934,30.3929,29.9934,30.3929,29471.672868103,0
+SVAL.US,D,20211029,000000,30.4706,30.5878,30.266,30.4175,34851.035582341,0
+SVAL.US,D,20211101,000000,30.6271,31.2993,30.6271,31.2895,98844.519718578,0
+SVAL.US,D,20211102,000000,31.3859,31.3859,31.0789,31.1625,31439.905882361,0
+SVAL.US,D,20211103,000000,31.1527,32.0384,31.1428,31.8642,89232.998767695,0
+SVAL.US,D,20211104,000000,31.9804,31.9804,31.4508,31.6497,90324.316401827,0
+SVAL.US,D,20211105,000000,31.941,32.5265,31.941,32.3022,68473.576732964,0
+SVAL.US,D,20211108,000000,32.623,32.7362,32.3454,32.4389,128926.88336705,0
+SVAL.US,D,20211109,000000,32.3996,32.4291,32.0778,32.3789,35432.258754336,0
+SVAL.US,D,20211110,000000,32.3514,32.5148,32.127,32.2146,482629.6350102,0
+SVAL.US,D,20211111,000000,32.2923,32.6122,32.1949,32.4734,28156.807860128,0
+SVAL.US,D,20211112,000000,32.5649,32.682,32.2628,32.3366,54387.043807487,0
+SVAL.US,D,20211115,000000,32.4881,32.4881,32.1752,32.3366,23153.41118372,0
+SVAL.US,D,20211116,000000,32.2343,32.4389,32.1506,32.3612,33504.670717142,0
+SVAL.US,D,20211117,000000,32.3317,32.3317,31.7894,31.9508,63970.113274426,0
+SVAL.US,D,20211118,000000,32.0679,32.0679,31.7176,31.941,26620.427727161,0
+SVAL.US,D,20211119,000000,31.6202,31.8052,31.4351,31.6202,28235.049440973,0
+SVAL.US,D,20211122,000000,31.8642,32.4684,31.8642,32.0384,27398.77903791,0
+SVAL.US,D,20211123,000000,32.1172,32.2894,32.0315,32.2628,22460.414324802,0
+SVAL.US,D,20211124,000000,32.0384,32.1486,31.9902,32.0197,21901.545890191,0
+SVAL.US,D,20211126,000000,31.0749,31.0749,30.1007,30.6852,108020.12329046,0
+SVAL.US,D,20211129,000000,31.1527,31.1822,30.3467,30.5198,35006.502619606,0
+SVAL.US,D,20211130,000000,30.1489,30.2581,29.644,29.8182,48157.184948215,0
+SVAL.US,D,20211201,000000,30.4372,30.821,29.5259,29.5348,65467.880679183,0
+SVAL.US,D,20211202,000000,29.6814,30.6173,29.6617,30.4323,32275.160160998,0
+SVAL.US,D,20211203,000000,30.695,30.7334,29.9629,30.1292,25398.030042003,0
+SVAL.US,D,20211206,000000,30.6223,31.0356,30.4126,30.7816,44151.622458694,0
+SVAL.US,D,20211207,000000,31.192,31.3436,30.8308,30.9775,52716.535250214,0
+SVAL.US,D,20211208,000000,31.0848,31.1291,30.8987,31.0317,10807.49940095,0
+SVAL.US,D,20211209,000000,30.7816,30.8692,30.6567,30.6567,22483.785186613,0
+SVAL.US,D,20211210,000000,30.8308,30.8308,30.4274,30.7236,11325.722858499,0
+SVAL.US,D,20211213,000000,30.6655,30.6655,30.1341,30.1735,71508.740395114,0
+SVAL.US,D,20211214,000000,29.9973,30.5769,29.9973,30.1439,39733.513451988,0
+SVAL.US,D,20211215,000000,30.1735,30.5475,29.8024,30.4097,60180.985287764,0
+SVAL.US,D,20211216,000000,30.6852,30.8407,30.1636,30.2719,31983.532450574,0
+SVAL.US,D,20211217,000000,30.1007,30.2285,29.6647,29.9973,85651.160164052,0
+SVAL.US,D,20211220,000000,29.5545,29.5938,28.8774,29.4373,116396.03693864,0
+SVAL.US,D,20211221,000000,29.8398,30.329,29.8005,30.2916,456452.23753303,0
+SVAL.US,D,20211222,000000,30.2719,30.6753,30.2522,30.6458,21519.483105803,0
+SVAL.US,D,20211223,000000,30.7826,31.0287,30.7826,30.9007,29668.801006857,0
+SVAL.US,D,20211227,000000,31.0188,31.4312,30.8742,31.4312,15791.589713254,0
+SVAL.US,D,20211228,000000,31.3721,31.5985,31.314,31.4016,33875.556132838,0
+SVAL.US,D,20211229,000000,31.4607,31.6083,31.3968,31.5493,38306.874757089,0
+SVAL.US,D,20211230,000000,31.6378,31.8052,31.3417,31.3819,54253.931507608,0
+SVAL.US,D,20211231,000000,31.3623,31.5493,31.2354,31.4213,39039.500468643,0
+SVAL.US,D,20220103,000000,31.6477,32.188,31.6044,31.7471,166789.71174973,0
+SVAL.US,D,20220104,000000,32.0207,32.4537,31.9912,32.2667,82806.011769669,0
+SVAL.US,D,20220105,000000,32.2569,32.5511,31.7461,31.7658,140670.23336487,0
+SVAL.US,D,20220106,000000,31.8938,32.3523,31.815,32.2765,56129.697199047,0
+SVAL.US,D,20220107,000000,32.3356,32.3641,32.001,32.1191,34566.520742903,0
+SVAL.US,D,20220110,000000,32.0503,32.0503,31.6231,31.9233,72137.721415159,0
+SVAL.US,D,20220111,000000,32.0207,32.0296,31.5404,31.9518,37867.909004813,0
+SVAL.US,D,20220112,000000,32.0699,32.247,31.756,31.9036,42564.436104398,0
+SVAL.US,D,20220113,000000,32.0503,32.4005,32.0503,32.1289,34649.842945881,0
+SVAL.US,D,20220114,000000,31.8445,32.2942,31.7658,32.2864,116214.15066628,0
+SVAL.US,D,20220118,000000,32.1191,32.1191,31.5886,31.6575,62275.217730915,0
+SVAL.US,D,20220119,000000,31.7756,31.7756,30.9893,31.0287,143168.88332978,0
+SVAL.US,D,20220120,000000,31.0976,31.3623,30.2267,30.3014,35539.967943552,0
+SVAL.US,D,20220121,000000,30.1341,30.7629,29.9284,29.9284,80782.908036378,0
+SVAL.US,D,20220124,000000,29.584,30.6163,29.3881,30.5376,161059.78610832,0
+SVAL.US,D,20220125,000000,30.0859,30.7531,29.6804,30.4097,39433.756746151,0
+SVAL.US,D,20220126,000000,30.7778,31.1468,29.7444,30.1243,48375.651699927,0
+SVAL.US,D,20220127,000000,30.4294,30.6803,29.3537,29.4984,65037.04392232,0
+SVAL.US,D,20220128,000000,29.4964,29.7316,28.9059,29.7316,44472.717777488,0
+SVAL.US,D,20220131,000000,29.5741,30.2128,29.4767,30.203,39664.416990981,0
+SVAL.US,D,20220201,000000,30.2227,30.6064,29.9185,30.5278,36796.913859214,0
+SVAL.US,D,20220202,000000,30.5572,30.5819,30.1449,30.3703,37664.6841195,0
+SVAL.US,D,20220203,000000,30.1735,30.6715,30.1419,30.1833,45881.066232709,0
+SVAL.US,D,20220204,000000,30.1833,30.2984,29.7218,30.1636,23517.18372843,0
+SVAL.US,D,20220207,000000,30.2522,30.4687,30.1056,30.3113,32663.319691945,0
+SVAL.US,D,20220208,000000,30.39,31.0385,30.39,30.9696,60612.838169054,0
+SVAL.US,D,20220209,000000,31.2452,31.2452,30.9007,30.9992,39396.160142368,0
+SVAL.US,D,20220210,000000,30.7334,31.2157,30.4589,30.6458,391153.03350866,0
+SVAL.US,D,20220211,000000,30.6606,31.0277,30.2916,30.4786,321715.15469488,0
+SVAL.US,D,20220214,000000,30.5278,30.8467,30.2128,30.4195,52933.985877498,0
+SVAL.US,D,20220215,000000,30.8023,31.2748,30.8023,31.2255,81952.467251354,0
+SVAL.US,D,20220216,000000,31.1763,31.4607,31.1133,31.3721,103962.73845519,0
+SVAL.US,D,20220217,000000,31.2255,31.2255,30.7433,30.8023,47211.173107082,0
+SVAL.US,D,20220218,000000,30.7236,31.0651,30.7236,30.8023,38019.311544372,0
+SVAL.US,D,20220222,000000,30.6852,30.884,30.2817,30.4687,44883.232045821,0
+SVAL.US,D,20220223,000000,30.5966,30.7492,29.8595,29.9579,82546.900040895,0
+SVAL.US,D,20220224,000000,29.211,30.0662,28.9945,29.9973,106033.60003653,0
+SVAL.US,D,20220225,000000,30.1735,30.9194,30.1735,30.8712,41565.585793085,0
+SVAL.US,D,20220228,000000,30.5278,30.9795,30.5278,30.8515,55208.072344152,0
+SVAL.US,D,20220301,000000,30.8417,30.8515,29.6863,29.889,41383.69952073,0
+SVAL.US,D,20220302,000000,30.0859,31.136,30.0859,30.9726,35426.162007776,0
+SVAL.US,D,20220303,000000,30.9962,31.1074,30.6705,30.9696,29472.68899253,0
+SVAL.US,D,20220304,000000,30.6261,30.6261,30.1538,30.3703,54104.561216903,0
+SVAL.US,D,20220307,000000,30.3408,30.4294,29.5466,29.5741,124023.06688444,0
+SVAL.US,D,20220308,000000,29.6627,30.2916,29.52,29.6037,43672.011729355,0
+SVAL.US,D,20220309,000000,30.2522,30.4097,30.1282,30.2227,30770.279885254,0
+SVAL.US,D,20220310,000000,29.9087,30.3703,29.889,30.3211,25606.335549449,0
+SVAL.US,D,20220311,000000,30.4884,30.6458,30.2227,30.2325,43341.771290721,0
+SVAL.US,D,20220314,000000,30.4589,30.4776,30.017,30.1341,20429.181596098,0
+SVAL.US,D,20220315,000000,30.3211,30.3506,29.9786,30.3014,250249.09152568,0
+SVAL.US,D,20220316,000000,30.6064,31.009,30.4687,31.009,82906.608087899,0
+SVAL.US,D,20220317,000000,30.7925,31.1271,30.6163,31.0484,24432.711836765,0
+SVAL.US,D,20220318,000000,30.9499,31.0681,30.5415,31.0484,31185.87477572,0
+SVAL.US,D,20220321,000000,31.1566,31.441,30.7826,30.9696,17012.971273985,0
+SVAL.US,D,20220322,000000,31.2157,31.4902,30.9401,31.137,42052.30939341,0
+SVAL.US,D,20220323,000000,30.9893,30.9893,30.4156,30.4195,20283.875803099,0
+SVAL.US,D,20220324,000000,30.5769,30.6753,30.39,30.6655,44661.71692083,0
+SVAL.US,D,20220325,000000,30.7147,31.0691,30.6852,31.0691,17298.502237849,0
+SVAL.US,D,20220328,000000,30.9608,30.9608,30.4491,30.7049,45128.118032623,0
+SVAL.US,D,20220329,000000,30.9608,31.3217,30.9608,31.2855,32263.982792305,0
+SVAL.US,D,20220330,000000,31.315,31.3784,30.5278,30.6655,22891.251081666,0
+SVAL.US,D,20220331,000000,30.6847,30.7034,30.1735,30.2227,18380.674752141,0
+SVAL.US,D,20220401,000000,30.3506,30.4785,30.016,30.2719,24885.903331014,0
+SVAL.US,D,20220404,000000,30.1022,30.1243,29.793,30.0455,42623.371321139,0
+SVAL.US,D,20220405,000000,30.0308,30.2061,29.4157,29.4341,27633.503780447,0
+SVAL.US,D,20220406,000000,29.2582,29.3025,28.9728,29.0504,392903.81589562,0
+SVAL.US,D,20220407,000000,29.0319,29.0319,28.5603,28.8547,47080.093056056,0
+SVAL.US,D,20220408,000000,28.9532,29.1598,28.7563,28.8154,31827.049288882,0
+SVAL.US,D,20220411,000000,28.6874,29.2582,28.6874,28.776,27840.793163465,0
+SVAL.US,D,20220412,000000,28.963,29.3565,28.7661,28.8449,29409.689278083,0
+SVAL.US,D,20220413,000000,28.8252,29.3665,28.8252,29.3172,37471.620478453,0
+SVAL.US,D,20220414,000000,29.2976,29.4722,29.1599,29.1894,33918.233358754,0
+SVAL.US,D,20220418,000000,29.1106,29.3775,29.1106,29.2976,23865.714406742,0
+SVAL.US,D,20220419,000000,29.3369,29.9953,29.3369,29.9372,24376.824993304,0
+SVAL.US,D,20220420,000000,30.2227,30.4097,30.1784,30.1931,18376.610254436,0
+SVAL.US,D,20220421,000000,30.5081,30.5081,29.6913,29.7405,17065.809744166,0
+SVAL.US,D,20220422,000000,29.4944,29.5976,28.9729,29.0024,16142.152640419,0
+SVAL.US,D,20220425,000000,28.7169,29.0219,28.2544,28.9433,47198.979613964,0
+SVAL.US,D,20220426,000000,28.8252,28.835,28.2938,28.2938,27751.374213929,0
+SVAL.US,D,20220427,000000,28.343,28.5496,28.1462,28.2446,46187.935809531,0
+SVAL.US,D,20220428,000000,28.471,28.8646,28.1166,28.7957,30866.811705778,0
+SVAL.US,D,20220429,000000,28.6874,28.8773,28.0182,28.0969,21376.209561657,0
+SVAL.US,D,20220502,000000,28.1068,28.425,27.8009,28.2938,42467.904283875,0
+SVAL.US,D,20220503,000000,28.3233,28.776,28.2741,28.653,21605.853682061,0
+SVAL.US,D,20220504,000000,28.8055,29.4061,28.5474,29.3665,34117.393746361,0
+SVAL.US,D,20220505,000000,29.1549,29.1549,28.1954,28.5496,76383.089269349,0
+SVAL.US,D,20220506,000000,28.4513,28.5103,28.0461,28.3036,32447.901313514,0
+SVAL.US,D,20220509,000000,28.0304,28.1757,27.7329,27.851,47147.157268208,0
+SVAL.US,D,20220510,000000,28.1166,28.1363,27.116,27.536,32245.692552627,0
+SVAL.US,D,20220511,000000,27.5458,28.0477,27.1818,27.2013,54203.125286279,0
+SVAL.US,D,20220512,000000,27.0538,27.3677,26.8668,27.3588,32459.078682205,0
+SVAL.US,D,20220513,000000,27.6541,27.9276,27.6344,27.7065,9303.635249633,0
+SVAL.US,D,20220516,000000,27.6147,27.8116,27.3821,27.6541,12516.620686433,0
+SVAL.US,D,20220517,000000,28.1265,28.4808,28.033,28.4513,28391.532602665,0
+SVAL.US,D,20220518,000000,28.1757,28.1871,27.5163,27.7033,13715.64750978,0
+SVAL.US,D,20220519,000000,27.4474,27.8116,27.3391,27.4573,40834.992330384,0
+SVAL.US,D,20220520,000000,27.8018,27.8018,26.9849,27.4179,210762.49630934,0
+SVAL.US,D,20220523,000000,27.7525,27.9985,27.5397,27.8411,28335.645759204,0
+SVAL.US,D,20220524,000000,27.4721,27.6934,27.1129,27.5892,50061.402123598,0
+SVAL.US,D,20220525,000000,27.6049,28.3282,27.6049,28.1954,11346.04534703,0
+SVAL.US,D,20220526,000000,28.7169,28.9236,28.6972,28.7957,63877.645951608,0
+SVAL.US,D,20220527,000000,28.8941,29.3074,28.8941,29.2976,6317.2455599572,0
+SVAL.US,D,20220531,000000,29.1599,29.2877,28.9386,29.1402,26934.410174969,0
+SVAL.US,D,20220601,000000,29.0122,29.2435,28.7205,29.15,8250.9303437112,0
+SVAL.US,D,20220602,000000,29.0554,29.5239,29.0554,29.5141,56309.55122255,0
+SVAL.US,D,20220603,000000,29.3271,29.4228,29.2255,29.3271,19068.590988927,0
+SVAL.US,D,20220606,000000,29.4382,29.6568,29.4382,29.5928,10260.824459458,0
+SVAL.US,D,20220607,000000,29.3172,29.8044,29.3172,29.7929,25679.496508161,0
+SVAL.US,D,20220608,000000,29.6961,29.6961,29.1175,29.2385,13196.407927805,0
+SVAL.US,D,20220609,000000,29.1495,29.1495,28.7041,28.7041,41059.005869632,0
+SVAL.US,D,20220610,000000,28.2586,28.417,27.833,27.9914,60321.579833963,0
+SVAL.US,D,20220613,000000,27.2886,27.4569,26.8847,27.0115,36390.362510292,0
+SVAL.US,D,20220614,000000,27.1105,27.2689,26.9125,27.1105,31803.55427584,0
+SVAL.US,D,20220615,000000,27.4173,27.5361,27.0956,27.2989,21918.679437541,0
+SVAL.US,D,20220616,000000,26.7245,26.7245,26.0118,26.1009,146761.69853952,0
+SVAL.US,D,20220617,000000,26.2791,26.4096,25.9964,26.1801,21979.298048569,0
+SVAL.US,D,20220621,000000,26.5463,26.8279,26.4077,26.6324,19494.945306605,0
+SVAL.US,D,20220622,000000,26.3285,26.6057,26.3051,26.4671,24877.877965891,0
+SVAL.US,D,20220623,000000,26.5166,26.5166,26.0086,26.2749,25134.496752576,0
+SVAL.US,D,20220624,000000,26.4671,27.1105,26.4671,26.962,25763.919997084,0
+SVAL.US,D,20220627,000000,27.1501,27.4272,27.1204,27.2392,7415.676749092,0
+SVAL.US,D,20220628,000000,27.4767,27.6351,26.9327,26.9327,22659.236802266,0
+SVAL.US,D,20220629,000000,26.9571,26.9571,26.4869,26.6255,6600.3564307654,0
+SVAL.US,D,20220630,000000,26.2989,26.6651,26.1454,26.4411,15415.31278442,0
+SVAL.US,D,20220701,000000,26.7047,26.8432,26.3582,26.8234,17873.397461606,0
+SVAL.US,D,20220705,000000,26.5117,26.7245,26.0217,26.7245,25401.2186411,0
+SVAL.US,D,20220706,000000,26.6156,26.6156,26.1009,26.3978,15269.828117953,0
+SVAL.US,D,20220707,000000,26.6255,26.9323,26.6255,26.774,8177.4506276772,0
+SVAL.US,D,20220708,000000,26.8234,26.9422,26.6156,26.8036,12468.237978276,0
+SVAL.US,D,20220711,000000,26.6255,26.7694,26.5989,26.6354,17259.128869855,0
+SVAL.US,D,20220712,000000,26.477,26.9422,26.477,26.634,57195.680125286,0
+SVAL.US,D,20220713,000000,26.378,26.5463,26.2395,26.4728,25236.53808114,0
+SVAL.US,D,20220714,000000,26.0316,26.1504,25.7744,26.1306,22888.577213989,0
+SVAL.US,D,20220715,000000,26.4374,26.8333,26.2593,26.7772,8952.3585386518,0
+SVAL.US,D,20220718,000000,27.0412,27.2194,26.8036,26.8773,35400.258530168,0
+SVAL.US,D,20220719,000000,27.1501,27.8527,27.1501,27.7815,24108.021605836,0
+SVAL.US,D,20220720,000000,27.744,28.0448,27.6035,28.0448,12689.495908528,0
+SVAL.US,D,20220721,000000,27.932,27.9617,27.5658,27.9617,34882.979716063,0
+SVAL.US,D,20220722,000000,27.9419,27.9617,27.5757,27.7447,4379.694646773,0
+SVAL.US,D,20220725,000000,27.9221,28.1102,27.9221,28.0904,12247.990358207,0
+SVAL.US,D,20220726,000000,27.9914,28.1737,27.9321,28.0598,12411.660607983,0
+SVAL.US,D,20220727,000000,28.1993,28.7041,28.0905,28.615,10177.864791601,0
+SVAL.US,D,20220728,000000,28.5853,28.7916,28.4616,28.7878,8626.0283492844,0
+SVAL.US,D,20220729,000000,28.7436,29.1413,28.734,29.0857,32980.565639967,0
+SVAL.US,D,20220801,000000,28.8129,29.3276,28.8049,29.1641,20570.925652352,0
+SVAL.US,D,20220802,000000,29.0406,29.0901,28.7436,28.7436,20073.853041922,0
+SVAL.US,D,20220803,000000,28.8157,29.1,28.7882,29.0109,94986.332550325,0
+SVAL.US,D,20220804,000000,29.0356,29.0356,28.7832,28.8327,12571.289617023,0
+SVAL.US,D,20220805,000000,28.5754,28.9119,28.5358,28.8998,141362.6009173,0
+SVAL.US,D,20220808,000000,28.996,29.2286,28.996,29.0406,5196.0252752834,0
+SVAL.US,D,20220809,000000,28.9515,28.9515,28.6645,28.7634,134233.8522604,0
+SVAL.US,D,20220810,000000,29.2583,29.3995,29.1297,29.2979,20049.605597511,0
+SVAL.US,D,20220811,000000,29.5058,29.7532,29.5058,29.6048,806888.26953261,0
+SVAL.US,D,20220812,000000,29.6939,30.1343,29.6661,30.1294,83134.383784167,0
+SVAL.US,D,20220815,000000,29.8225,30.1986,29.7829,30.1986,31833.863581354,0
+SVAL.US,D,20220816,000000,30.2283,30.5401,30.2283,30.4362,22155.09202055,0
+SVAL.US,D,20220817,000000,30.1393,30.1492,29.882,30.0997,54122.316546166,0
+SVAL.US,D,20220818,000000,30.1887,30.3768,30.164,30.3372,25000.125498131,0
+SVAL.US,D,20220819,000000,30.0601,30.1393,29.8374,29.9187,13690.713300674,0
+SVAL.US,D,20220822,000000,29.5256,29.5503,29.251,29.3177,26012.456302299,0
+SVAL.US,D,20220823,000000,29.3474,29.5894,29.2637,29.2637,5872.9330984294,0
+SVAL.US,D,20220824,000000,29.2484,29.2801,29.0901,29.1693,18386.635034976,0
+SVAL.US,D,20220825,000000,29.4662,29.7066,29.4662,29.6553,10265.761777592,0
+SVAL.US,D,20220826,000000,29.6444,29.6444,28.9713,28.9713,7520.7490082072,0
+SVAL.US,D,20220829,000000,28.7239,28.8228,28.6051,28.647,6928.7072405004,0
+SVAL.US,D,20220830,000000,28.5259,28.5259,28.1498,28.229,13604.836935051,0
+SVAL.US,D,20220831,000000,28.0508,28.1102,27.9122,27.9122,5835.5516216288,0
+SVAL.US,D,20220901,000000,27.5885,27.6153,27.3975,27.6153,22977.484510163,0
+SVAL.US,D,20220902,000000,27.8825,27.9617,27.3381,27.4411,3645.1991431504,0
+SVAL.US,D,20220906,000000,27.5559,27.5559,26.9578,27.061,18026.964609543,0
+SVAL.US,D,20220907,000000,27.056,27.4173,27.0214,27.4173,13323.970703954,0
+SVAL.US,D,20220908,000000,27.1996,27.514,27.1649,27.4866,10730.50446214,0
+SVAL.US,D,20220909,000000,27.7835,28.031,27.7835,28.0013,13824.074244935,0
+SVAL.US,D,20220912,000000,28.1795,28.4071,28.1349,28.306,8314.852812674,0
+SVAL.US,D,20220913,000000,27.7539,27.8469,27.2293,27.3414,14356.507711798,0
+SVAL.US,D,20220914,000000,27.3876,27.3876,27.152,27.3678,6324.541750588,0
+SVAL.US,D,20220915,000000,27.4675,27.6351,27.3381,27.4219,4300.8904524366,0
+SVAL.US,D,20220916,000000,27.1154,27.2886,26.9127,27.2788,20116.286069642,0
+SVAL.US,D,20220919,000000,27.0115,27.7835,27.0115,27.7638,18303.789599905,0
+SVAL.US,D,20220920,000000,27.5163,27.5292,27.3054,27.5163,15689.10684423,0
+SVAL.US,D,20220921,000000,27.7044,27.7638,27.1897,27.232,25438.6001179,0
+SVAL.US,D,20220922,000000,27.0412,27.0412,26.6739,26.7245,32058.152442158,0
+SVAL.US,D,20220923,000000,26.3879,26.4176,25.9101,26.1877,31660.090229741,0
+SVAL.US,D,20220926,000000,26.12,26.375,25.9,25.9,36634,0
+SVAL.US,D,20220927,000000,26.19,26.25,25.66,25.8043,37900,0
+SVAL.US,D,20220928,000000,25.96,26.53,25.87,26.37,13860,0
+SVAL.US,D,20220929,000000,26.07,26.07,25.6469,25.8357,17218,0
+SVAL.US,D,20220930,000000,25.845,26.17,25.67,25.67,9847,0
+SVAL.US,D,20221003,000000,25.88,26.4069,25.88,26.2765,16153,0
+SVAL.US,D,20221004,000000,26.7,27.25,26.7,27.2491,13551,0
+SVAL.US,D,20221005,000000,26.9,27.17,26.83,27.1264,16213,0
+SVAL.US,D,20221006,000000,27.05,27.1499,27.04,27.1089,6539,0
+SVAL.US,D,20221007,000000,26.94,26.94,26.46,26.5339,10839,0
+SVAL.US,D,20221010,000000,26.75,26.7953,26.5321,26.65,5834,0
+SVAL.US,D,20221011,000000,26.51,26.94,26.44,26.7132,4134,0
+SVAL.US,D,20221012,000000,26.4408,26.82,26.4408,26.7141,8198,0
+SVAL.US,D,20221013,000000,26.16,27.62,26.12,27.5803,11011,0
+SVAL.US,D,20221014,000000,27.76,27.81,27.06,27.06,5870,0
+SVAL.US,D,20221017,000000,27.59,27.76,27.42,27.715,14916,0
+SVAL.US,D,20221018,000000,28.28,28.3,27.7866,27.93,22490,0
+SVAL.US,D,20221019,000000,27.7,27.9,27.4,27.73,7169,0
+SVAL.US,D,20221020,000000,27.72,27.8636,27.05,27.17,11925,0
+SVAL.US,D,20221021,000000,27.25,27.89,27.25,27.82,14740,0
+SVAL.US,D,20221024,000000,27.85,28.22,27.85,28.14,10963,0
+SVAL.US,D,20221025,000000,28.5092,28.58,28.13,28.4966,11401,0
+SVAL.US,D,20221026,000000,28.55,28.82,28.49,28.49,11015,0
+SVAL.US,D,20221027,000000,28.74,28.98,28.4977,28.4977,11823,0
+SVAL.US,D,20221028,000000,28.56,29.14,28.56,29.1267,7942,0
+SVAL.US,D,20221031,000000,29.03,29.31,28.99,29.1989,15980,0
+SVAL.US,D,20221101,000000,29.49,29.49,29.175,29.2757,70860,0
+SVAL.US,D,20221102,000000,29,29.37,28.461,28.52,59612,0
+SVAL.US,D,20221103,000000,28.245,28.49,28,28.355,21028,0
+SVAL.US,D,20221104,000000,28.78,28.96,28.4999,28.9398,22149,0
+SVAL.US,D,20221107,000000,29.1119,29.27,29.02,29.2082,13646,0
+SVAL.US,D,20221108,000000,29.21,29.45,29,29.1521,6365,0
+SVAL.US,D,20221109,000000,29,29.17,28.63,28.6418,30711,0
+SVAL.US,D,20221110,000000,29.55,30.13,29.55,30.02,16593,0
+SVAL.US,D,20221111,000000,30.09,30.35,29.89,29.92,32576,0
+SVAL.US,D,20221114,000000,29.784,30.115,29.68,29.6841,10794,0
+SVAL.US,D,20221115,000000,30.08,30.25,29.9591,29.99,20750,0
+SVAL.US,D,20221116,000000,29.91,29.9138,29.58,29.5888,12693,0
+SVAL.US,D,20221117,000000,29.29,29.49,29.1701,29.47,24634,0
+SVAL.US,D,20221118,000000,29.74,29.8389,29.58,29.6609,6942,0
+SVAL.US,D,20221121,000000,29.5108,29.72,29.5085,29.7,6532,0
+SVAL.US,D,20221122,000000,29.91,30.08,29.8401,30.0364,7573,0
+SVAL.US,D,20221123,000000,29.94,30.035,29.835,29.9372,10266,0
+SVAL.US,D,20221125,000000,30.05,30.1759,30.05,30.0936,8485,0
+SVAL.US,D,20221128,000000,29.81,29.845,29.4543,29.5554,12833,0
+SVAL.US,D,20221129,000000,29.7696,29.7899,29.675,29.69,5805,0
+SVAL.US,D,20221130,000000,29.8,30.205,29.3276,30.205,13028,0
+SVAL.US,D,20221201,000000,30.315,30.315,29.98,30.1,11816,0
+SVAL.US,D,20221202,000000,29.95,30.2,29.95,30.11,62804,0
+SVAL.US,D,20221205,000000,29.81,29.81,29.1,29.19,8741,0
+SVAL.US,D,20221206,000000,29.25,29.25,28.94,29.09,25896,0
+SVAL.US,D,20221207,000000,28.96,29.01,28.95,28.9855,15739,0
+SVAL.US,D,20221208,000000,29.13,29.214,28.975,29.0046,6849,0
+SVAL.US,D,20221209,000000,28.9,29.033,28.7919,28.7919,9672,0
+SVAL.US,D,20221212,000000,28.6847,29,28.6485,28.98,15073,0
+SVAL.US,D,20221213,000000,29.62,29.68,28.81,28.88,39921,0
+SVAL.US,D,20221214,000000,28.85,29.02,28.4987,28.572,30286,0
+SVAL.US,D,20221215,000000,28.19,28.29,27.88,27.97,20356,0
+SVAL.US,D,20221216,000000,27.7,27.84,27.63,27.7947,17360,0
+SVAL.US,D,20221219,000000,27.87,28.03,27.58,27.74,15591,0
+SVAL.US,D,20221220,000000,27.64,27.94,27.64,27.74,34953,0
+SVAL.US,D,20221221,000000,28.04,28.36,28.04,28.29,23281,0
+SVAL.US,D,20221222,000000,27.9501,27.97,27.58,27.97,26207,0
+SVAL.US,D,20221223,000000,28.0899,28.24,27.99,28.2255,17380,0
+SVAL.US,D,20221227,000000,28.2,28.332,28.14,28.23,18472,0
+SVAL.US,D,20221228,000000,28.27,28.27,27.76,27.773,186936,0
+SVAL.US,D,20221229,000000,27.9953,28.3,27.9852,28.281,118329,0
+SVAL.US,D,20221230,000000,28.07,28.195,27.9777,28.137,51237,0
+SVAL.US,D,20230103,000000,28.25,28.305,27.81,28.03,11592,0
+SVAL.US,D,20230104,000000,28.31,28.47,28.07,28.19,16545,0
+SVAL.US,D,20230105,000000,27.8899,28.01,27.845,27.9526,9820,0
+SVAL.US,D,20230106,000000,28.21,28.74,28.21,28.645,35676,0
+SVAL.US,D,20230109,000000,28.7601,28.8569,28.5,28.54,6031,0
+SVAL.US,D,20230110,000000,28.4465,28.8747,28.4465,28.8747,10739,0
+SVAL.US,D,20230111,000000,29,29.14,29,29.14,15411,0
+SVAL.US,D,20230112,000000,29.21,29.5738,29.21,29.4798,13654,0
+SVAL.US,D,20230113,000000,29.24,29.65,29.18,29.59,20990,0
+SVAL.US,D,20230117,000000,29.56,29.61,29.3755,29.4,11152,0
+SVAL.US,D,20230118,000000,29.2727,29.2727,28.8013,28.8013,7651,0
+SVAL.US,D,20230119,000000,28.5607,28.7147,28.3771,28.6387,6594,0
+SVAL.US,D,20230120,000000,28.72,29.0526,28.72,29.0526,15896,0
+SVAL.US,D,20230123,000000,29.12,29.41,29.12,29.301,11247,0
+SVAL.US,D,20230124,000000,29.26,29.265,29.0641,29.21,10969,0
+SVAL.US,D,20230125,000000,29.02,29.25,28.98,29.2419,6797,0
+SVAL.US,D,20230126,000000,29.38,29.38,29.12,29.2716,20123,0
+SVAL.US,D,20230127,000000,29.26,29.483,29.16,29.32,10172,0
+SVAL.US,D,20230130,000000,29.13,29.36,29.1257,29.1257,8260,0
+SVAL.US,D,20230131,000000,29.25,29.89,29.25,29.89,194086,0
+SVAL.US,D,20230201,000000,29.89,30.5188,29.77,30.2542,21113,0
+SVAL.US,D,20230202,000000,30.4203,30.83,30.3915,30.8,52014,0
+SVAL.US,D,20230203,000000,30.49,31.0101,30.49,30.87,25205,0
+SVAL.US,D,20230206,000000,30.64,30.66,30.39,30.458,5341,0
+SVAL.US,D,20230207,000000,30.27,30.69,30.2,30.67,3451,0
+SVAL.US,D,20230208,000000,30.49,30.5101,30.2376,30.2637,7641,0
+SVAL.US,D,20230209,000000,30.39,30.48,29.9211,29.9211,7246,0
+SVAL.US,D,20230210,000000,29.932,30.0384,29.88,30.0384,5284,0
+SVAL.US,D,20230213,000000,30.08,30.35,30.08,30.35,4440,0
+SVAL.US,D,20230214,000000,30.21,30.426,29.995,30.2452,5009,0
+SVAL.US,D,20230215,000000,29.99,30.54,29.98,30.49,8317,0
+SVAL.US,D,20230216,000000,30.225,30.55,30.225,30.3875,3566,0
+SVAL.US,D,20230217,000000,30.19,30.509,30.19,30.4952,5609,0
+SVAL.US,D,20230221,000000,30.3,30.3,29.77,29.7703,21093,0
+SVAL.US,D,20230222,000000,29.9989,29.9989,29.66,29.7569,3862,0
+SVAL.US,D,20230223,000000,30.02,30.02,29.7043,29.9615,10058,0
+SVAL.US,D,20230224,000000,29.64,29.7679,29.5,29.7679,14707,0
+SVAL.US,D,20230227,000000,30.03,30.03,29.7701,29.8189,6987,0
+SVAL.US,D,20230228,000000,29.9,30.03,29.77,29.77,12616,0
+SVAL.US,D,20230301,000000,29.76,29.91,29.6984,29.83,20375,0
+SVAL.US,D,20230302,000000,29.54,29.834,29.54,29.7946,4512,0
+SVAL.US,D,20230303,000000,29.8,30.105,29.72,30.0666,15031,0
+SVAL.US,D,20230306,000000,30.11,30.11,29.48,29.5552,7656,0
+SVAL.US,D,20230307,000000,29.43,29.46,29.1284,29.2134,3282,0
+SVAL.US,D,20230308,000000,29.21,29.325,29.07,29.2482,3116,0
+SVAL.US,D,20230309,000000,29.15,29.15,28.33,28.33,9112,0
+SVAL.US,D,20230310,000000,28.01,28.0881,27.345,27.6769,32323,0
+SVAL.US,D,20230313,000000,26.98,27.1644,26.335,26.5713,22457,0
+SVAL.US,D,20230314,000000,27.61,27.7,26.88,27.0241,101206,0
+SVAL.US,D,20230315,000000,26.35,26.7,26.18,26.65,8565,0
+SVAL.US,D,20230316,000000,26.31,27.3288,26.27,27.1688,9475,0
+SVAL.US,D,20230317,000000,26.78,26.78,26.1224,26.1784,17592,0
+SVAL.US,D,20230320,000000,26.57,26.8244,26.39,26.4152,12163,0
+SVAL.US,D,20230321,000000,27,27.182,26.99,27.1288,13530,0
+SVAL.US,D,20230322,000000,26.9852,27.14,26.27,26.31,685444,0
+SVAL.US,D,20230323,000000,26.25,26.42,25.59,25.7807,22094,0
+SVAL.US,D,20230324,000000,25.47,26.13,25.44,26.13,33468,0
+SVAL.US,D,20230327,000000,26.54,26.54,26.3,26.3429,16927,0
+SVAL.US,D,20230328,000000,26.33,26.45,26.16,26.3184,110869,0
+SVAL.US,D,20230329,000000,26.64,26.64,26.2549,26.41,21189,0
+SVAL.US,D,20230330,000000,26.59,26.62,26.14,26.21,38681,0
+SVAL.US,D,20230331,000000,26.328,26.62,26.328,26.61,9960,0
+SVAL.US,D,20230403,000000,26.72,26.775,26.4,26.5567,11171,0
+SVAL.US,D,20230404,000000,26.65,26.65,25.78,25.9138,60461,0
+SVAL.US,D,20230405,000000,25.71,25.7555,25.62,25.7555,28207,0
+SVAL.US,D,20230406,000000,25.71,25.86,25.69,25.72,10072,0
+SVAL.US,D,20230410,000000,25.61,26.11,25.61,26.0063,20310,0
+SVAL.US,D,20230411,000000,26.19,26.275,26.0844,26.1294,14462,0
+SVAL.US,D,20230412,000000,26.31,26.31,25.88,25.9,13432,0
+SVAL.US,D,20230413,000000,25.81,26.2,25.81,26.112,11212,0
+SVAL.US,D,20230414,000000,26.25,26.42,25.743,25.865,7820,0
+SVAL.US,D,20230417,000000,25.91,26.1624,25.85,26.1624,6006,0
+SVAL.US,D,20230418,000000,26.26,26.26,25.79,25.89,237167,0
+SVAL.US,D,20230419,000000,25.83,26.17,25.83,26.11,31032,0
+SVAL.US,D,20230420,000000,25.88,26.0778,25.87,25.9561,10907,0
+SVAL.US,D,20230421,000000,25.94,25.94,25.645,25.7737,11487,0
+SVAL.US,D,20230424,000000,25.77,25.89,25.73,25.8152,115851,0
+SVAL.US,D,20230425,000000,25.525,25.525,25.0259,25.05,17616,0
+SVAL.US,D,20230426,000000,25.02,25.0338,24.735,24.8599,15415,0
+SVAL.US,D,20230427,000000,24.91,25.21,24.91,25.1657,49204,0
+SVAL.US,D,20230428,000000,25.2,25.5699,25.2,25.47,13332,0
+SVAL.US,D,20230501,000000,25.5999,25.61,25.26,25.3411,2109,0
+SVAL.US,D,20230502,000000,25.25,25.25,24.3471,24.6495,10746,0
+SVAL.US,D,20230503,000000,24.61,25.03,24.49,24.49,27372,0
+SVAL.US,D,20230504,000000,24.21,24.21,23.69,24.01,20818,0
+SVAL.US,D,20230505,000000,24.42,24.8043,24.42,24.7442,20444,0
+SVAL.US,D,20230508,000000,24.9,24.96,24.5,24.53,18758,0
+SVAL.US,D,20230509,000000,24.34,24.5074,24.2751,24.391,6820,0
+SVAL.US,D,20230510,000000,24.66,24.66,24.12,24.3706,8903,0
+SVAL.US,D,20230511,000000,24.2433,24.27,24.09,24.1923,15227,0
+SVAL.US,D,20230512,000000,24.265,24.34,24.1,24.23,23991,0
+SVAL.US,D,20230515,000000,24.36,24.6753,24.3064,24.5371,8392,0
+SVAL.US,D,20230516,000000,24.46,24.52,24.3,24.3,7954,0
+SVAL.US,D,20230517,000000,24.52,25.21,24.485,25.205,15616,0
+SVAL.US,D,20230518,000000,25.22,25.4496,25.105,25.4496,7023,0
+SVAL.US,D,20230519,000000,25.66,25.66,25,25.1139,14757,0
+SVAL.US,D,20230522,000000,25.19,25.52,25.14,25.44,7950,0
+SVAL.US,D,20230523,000000,25.38,25.87,25.38,25.5489,10864,0
+SVAL.US,D,20230524,000000,25.4697,25.47,25.18,25.27,40054,0
+SVAL.US,D,20230525,000000,25.2,25.21,24.8901,25.077,10252,0
+SVAL.US,D,20230526,000000,25.06,25.3452,25.06,25.3452,7676,0
+SVAL.US,D,20230530,000000,25.215,25.2667,25.0701,25.18,46376,0
+SVAL.US,D,20230531,000000,25.1435,25.1435,24.5728,24.64,13711,0
+SVAL.US,D,20230601,000000,24.76,25.05,24.6,24.9343,6361,0
+SVAL.US,D,20230602,000000,25.19,26.2399,25.19,26.2399,35232,0
+SVAL.US,D,20230605,000000,26.17,26.17,25.4699,25.58,9560,0
+SVAL.US,D,20230606,000000,25.54,26.68,25.54,26.63,16526,0
+SVAL.US,D,20230607,000000,26.89,27.46,26.73,27.34,32635,0
+SVAL.US,D,20230608,000000,27.32,27.32,26.83,27.1111,15462,0
+SVAL.US,D,20230609,000000,27.13,27.13,26.75,26.85,45900,0
+SVAL.US,D,20230612,000000,27.015,27.015,26.7111,26.82,261566,0
+SVAL.US,D,20230613,000000,26.97,27.38,26.97,27.17,125739,0
+SVAL.US,D,20230614,000000,27.2,27.37,26.73,26.75,35093,0
+SVAL.US,D,20230615,000000,26.68,27.08,26.68,27.02,31466,0
+SVAL.US,D,20230616,000000,27.2,27.2,26.7,26.83,41687,0
+SVAL.US,D,20230620,000000,26.74,26.74,26.5293,26.65,14121,0
+SVAL.US,D,20230621,000000,26.52,26.73,26.4,26.5478,65839,0
+SVAL.US,D,20230622,000000,26.42,26.42,26.15,26.1876,8014,0
+SVAL.US,D,20230623,000000,25.93,26.105,25.8,25.875,24149,0
+SVAL.US,D,20230626,000000,25.95,26.22,25.95,26.02,15186,0
+SVAL.US,D,20230627,000000,26.05,26.5,25.96,26.39,57697,0
+SVAL.US,D,20230628,000000,26.35,26.38,26.13,26.3751,10749,0
+SVAL.US,D,20230629,000000,26.51,26.88,26.47,26.81,12118,0
+SVAL.US,D,20230630,000000,27.01,27.01,26.69,26.69,10583,0
+SVAL.US,D,20230703,000000,26.8147,27.045,26.8147,27.0009,7541,0
+SVAL.US,D,20230705,000000,26.86,26.86,26.61,26.6314,10073,0
+SVAL.US,D,20230706,000000,26.0397,26.1805,25.93,26.1689,3680,0
+SVAL.US,D,20230707,000000,26.16,26.7938,26.16,26.54,4759,0
+SVAL.US,D,20230710,000000,26.8451,26.8451,26.75,26.7756,2757,0
+SVAL.US,D,20230711,000000,26.85,27.08,26.85,27.05,13518,0
+SVAL.US,D,20230712,000000,27.445,27.545,27.4101,27.4241,9573,0
+SVAL.US,D,20230713,000000,27.53,27.68,27.52,27.65,11314,0
+SVAL.US,D,20230714,000000,27.72,27.72,27.1495,27.3823,15488,0
+SVAL.US,D,20230717,000000,27.37,27.75,27.37,27.64,17809,0
+SVAL.US,D,20230718,000000,27.72,28.1989,27.72,28.1951,26432,0
+SVAL.US,D,20230719,000000,28.29,28.56,28.22,28.5354,24932,0
+SVAL.US,D,20230720,000000,28.4699,28.4699,28.1958,28.37,9775,0
+SVAL.US,D,20230721,000000,28.55,28.55,28.14,28.14,7370,0
+SVAL.US,D,20230724,000000,28.195,28.5637,28.16,28.5326,11607,0
+SVAL.US,D,20230725,000000,28.52,28.72,28.47,28.4944,6515,0
+SVAL.US,D,20230726,000000,28.61,29.011,28.4922,28.9699,12700,0
+SVAL.US,D,20230727,000000,29.18,29.18,28.72,28.7798,10891,0
+SVAL.US,D,20230728,000000,28.99,29.1989,28.99,29.0675,2885,0
+SVAL.US,D,20230731,000000,29.1374,29.1702,29.1156,29.1702,1572,0
+SVAL.US,D,20230801,000000,29.02,29.12,28.88,29.1183,13060,0
+SVAL.US,D,20230802,000000,28.81,29.02,28.81,28.9695,3967,0
+SVAL.US,D,20230803,000000,28.8219,29.1189,28.82,29.0124,2830,0
+SVAL.US,D,20230804,000000,29.15,29.185,28.9701,29.0455,7202,0
+SVAL.US,D,20230807,000000,29.055,29.37,29.055,29.37,7374,0
+SVAL.US,D,20230808,000000,28.98,29.1599,28.7275,29.1469,9087,0
+SVAL.US,D,20230809,000000,28.8785,29.05,28.81,28.9338,2934,0
+SVAL.US,D,20230810,000000,28.9325,28.9325,28.705,28.725,4185,0
+SVAL.US,D,20230811,000000,28.64,28.85,28.64,28.74,6763,0
+SVAL.US,D,20230814,000000,28.64,28.64,28.38,28.53,4384,0
+SVAL.US,D,20230815,000000,28.36,28.36,28.07,28.0807,10166,0
+SVAL.US,D,20230816,000000,28.105,28.105,27.7809,27.7809,3816,0
+SVAL.US,D,20230817,000000,27.88,27.98,27.668,27.668,8220,0
+SVAL.US,D,20230818,000000,27.53,27.8299,27.5,27.7559,5886,0
+SVAL.US,D,20230821,000000,27.78,27.78,27.4558,27.55,6567,0
+SVAL.US,D,20230822,000000,27.3,27.3,27.229,27.229,6486,0
+SVAL.US,D,20230823,000000,27.4699,27.4699,27.39,27.39,5387,0
+SVAL.US,D,20230824,000000,27.4,27.45,27.24,27.28,16972,0
+SVAL.US,D,20230825,000000,27.1301,27.3127,27.045,27.2349,4815,0
+SVAL.US,D,20230828,000000,27.5969,27.5969,27.4301,27.48,6241,0
+SVAL.US,D,20230829,000000,27.415,27.74,27.415,27.72,1930,0
+SVAL.US,D,20230830,000000,27.7991,27.83,27.7154,27.7197,11145,0
+SVAL.US,D,20230831,000000,27.7631,27.9521,27.7631,27.8253,2120,0
+SVAL.US,D,20230901,000000,27.97,28.3307,27.97,28.3307,6472,0
+SVAL.US,D,20230905,000000,27.6496,27.67,27.5109,27.5109,7560,0
+SVAL.US,D,20230906,000000,27.56,27.56,27.167,27.2767,20799,0
+SVAL.US,D,20230907,000000,27.17,27.17,26.967,27.0609,13925,0
+SVAL.US,D,20230908,000000,27.08,27.1235,26.9,27.0502,4606,0
+SVAL.US,D,20230911,000000,27.2012,27.3,27.02,27.02,5212,0
+SVAL.US,D,20230912,000000,27.06,27.185,26.99,27.02,4790,0
+SVAL.US,D,20230913,000000,27.06,27.06,26.8,26.8787,4521,0
+SVAL.US,D,20230914,000000,27.38,27.4434,27.3499,27.4434,4451,0
+SVAL.US,D,20230915,000000,27.3463,27.35,27.006,27.1078,7087,0
+SVAL.US,D,20230918,000000,27.03,27.05,26.9303,26.9303,6426,0
+SVAL.US,D,20230919,000000,27.05,27.05,26.82,26.86,7924,0
+SVAL.US,D,20230920,000000,27.04,27.1319,26.69,26.69,20530,0
+SVAL.US,D,20230921,000000,26.51,26.5337,26.43,26.44,10722,0
+SVAL.US,D,20230922,000000,26.5,26.5,26.29,26.3359,3449,0
+SVAL.US,D,20230925,000000,26.42,26.5759,26.38,26.5432,10488,0
+SVAL.US,D,20230926,000000,26.2,26.33,26.0172,26.0172,14496,0
+SVAL.US,D,20230927,000000,26.15,26.31,26.1,26.2197,4098,0
+SVAL.US,D,20230928,000000,26.4045,26.625,26.395,26.4698,9897,0
+SVAL.US,D,20230929,000000,26.68,26.68,26.38,26.3969,7384,0
+SVAL.US,D,20231002,000000,26.38,26.38,26.025,26.0949,16520,0
+SVAL.US,D,20231003,000000,25.94,25.96,25.6039,25.7,16601,0
+SVAL.US,D,20231004,000000,25.57,25.82,25.494,25.7961,7065,0
+SVAL.US,D,20231005,000000,25.77,26.01,25.7451,25.9752,4607,0
+SVAL.US,D,20231006,000000,25.83,26.2598,25.7549,26.04,34217,0
+SVAL.US,D,20231009,000000,25.94,26.31,25.94,26.21,5219,0
+SVAL.US,D,20231010,000000,26.31,26.64,26.31,26.4841,6501,0
+SVAL.US,D,20231011,000000,26.51,26.67,26.3701,26.5605,12953,0
+SVAL.US,D,20231012,000000,26.57,26.57,25.9884,26.1447,6483,0
+SVAL.US,D,20231013,000000,26.19,26.19,25.82,25.85,25436,0
+SVAL.US,D,20231016,000000,26.25,26.25,26.15,26.21,19666,0
+SVAL.US,D,20231017,000000,26.44,26.85,26.44,26.65,14648,0
+SVAL.US,D,20231018,000000,26.28,26.33,26.08,26.09,13742,0
+SVAL.US,D,20231019,000000,26.04,26.22,25.77,25.83,2604,0
+SVAL.US,D,20231020,000000,25.815,25.815,25.39,25.39,8889,0
+SVAL.US,D,20231023,000000,25.29,25.505,25.1951,25.1951,6254,0
+SVAL.US,D,20231024,000000,25.28,25.28,25.0067,25.0969,8899,0
+SVAL.US,D,20231025,000000,24.96,25.05,24.82,25.0107,10915,0
+SVAL.US,D,20231026,000000,25.02,25.44,25.02,25.32,9912,0
+SVAL.US,D,20231027,000000,25.15,25.1879,24.88,24.9989,22307,0
+SVAL.US,D,20231030,000000,25.18,25.3517,25.0889,25.2131,8149,0
+SVAL.US,D,20231031,000000,25.21,25.36,25.1885,25.325,13624,0
+SVAL.US,D,20231101,000000,25.3061,25.4716,25.16,25.4716,13537,0
+SVAL.US,D,20231102,000000,25.65,26.35,25.65,26.345,10938,0
+SVAL.US,D,20231103,000000,26.77,27.21,26.77,27.03,9071,0
+SVAL.US,D,20231106,000000,27.05,27.05,26.68,26.7307,3275,0
+SVAL.US,D,20231107,000000,26.58,26.58,26.3245,26.3453,4785,0
+SVAL.US,D,20231108,000000,26.2647,26.3,25.96,26.03,11772,0
+SVAL.US,D,20231109,000000,26.16,26.16,25.6583,25.6989,5204,0
+SVAL.US,D,20231110,000000,25.745,26,25.68,25.9392,10344,0
+SVAL.US,D,20231113,000000,25.89,26.02,25.85,25.96,6034,0
+SVAL.US,D,20231114,000000,26.62,27.46,26.62,27.44,44096,0
+SVAL.US,D,20231115,000000,27.49,27.77,27.49,27.5419,7005,0
+SVAL.US,D,20231116,000000,27.43,27.43,26.98,27.0601,9376,0
+SVAL.US,D,20231117,000000,27.32,27.51,27.32,27.46,12496,0
+SVAL.US,D,20231120,000000,27.47,27.5447,27.36,27.51,13237,0
+SVAL.US,D,20231121,000000,27.44,27.44,27.1286,27.1286,12647,0
+SVAL.US,D,20231122,000000,27.19,27.35,27.19,27.27,16301,0
+SVAL.US,D,20231124,000000,27.3015,27.3931,27.3015,27.358,2885,0
+SVAL.US,D,20231127,000000,27.26,27.26,27.1737,27.24,10249,0
+SVAL.US,D,20231128,000000,27.19,27.239,26.99,27.1083,4263,0
+SVAL.US,D,20231129,000000,27.25,27.59,27.25,27.3217,7340,0
+SVAL.US,D,20231130,000000,27.485,27.5172,27.3158,27.3158,9431,0
+SVAL.US,D,20231201,000000,27.26,28.3467,27.26,28.3467,17334,0
+SVAL.US,D,20231204,000000,28.23,28.65,28.21,28.623,11980,0
+SVAL.US,D,20231205,000000,28.575,28.575,28.29,28.2939,4477,0
+SVAL.US,D,20231206,000000,28.7646,28.7711,28.2238,28.2238,5213,0
+SVAL.US,D,20231207,000000,28.32,28.6001,28.32,28.6001,4655,0
+SVAL.US,D,20231208,000000,28.67,28.9999,28.65,28.8593,8638,0
+SVAL.US,D,20231211,000000,28.83,28.885,28.71,28.86,8523,0
+SVAL.US,D,20231212,000000,28.79,28.79,28.58,28.58,7568,0
+SVAL.US,D,20231213,000000,28.58,29.7638,28.4,29.7638,24864,0
+SVAL.US,D,20231214,000000,30.3,30.81,30.3,30.6451,21034,0
+SVAL.US,D,20231215,000000,30.5801,30.7695,30.39,30.5084,5803,0
+SVAL.US,D,20231218,000000,30.66,30.67,30.4358,30.4358,6612,0
+SVAL.US,D,20231219,000000,30.57,31.12,30.57,31.04,21970,0
+SVAL.US,D,20231220,000000,30.82,31.3899,30.4807,30.4807,13838,0
+SVAL.US,D,20231221,000000,30.68,30.799,30.58,30.799,7424,0
+SVAL.US,D,20231222,000000,30.96,31.2399,30.96,30.9889,8977,0
+SVAL.US,D,20231226,000000,31.17,31.46,31.051,31.4,24487,0
+SVAL.US,D,20231227,000000,31.46,31.54,31.31,31.39,11387,0
+SVAL.US,D,20231228,000000,31.38,31.4,31.18,31.26,192397,0
+SVAL.US,D,20231229,000000,31.185,31.185,30.8001,30.801,54241,0
+SVAL.US,D,20240102,000000,30.57,31.1162,30.549,30.75,145343,0
+SVAL.US,D,20240103,000000,30.525,30.53,30.05,30.06,10633,0
+SVAL.US,D,20240104,000000,30.01,30.34,30.01,30.05,35193,0
+SVAL.US,D,20240105,000000,29.99,30.3595,29.99,30.0548,17029,0
+SVAL.US,D,20240108,000000,29.97,30.1951,29.7521,30.1951,11879,0
+SVAL.US,D,20240109,000000,29.95,29.95,29.6693,29.7983,20696,0
+SVAL.US,D,20240110,000000,29.64,29.8257,29.64,29.8,14470,0
+SVAL.US,D,20240111,000000,29.73,29.73,29.23,29.604,22192,0
+SVAL.US,D,20240112,000000,29.87,30.0821,29.4165,29.5,12204,0
+SVAL.US,D,20240116,000000,29.26,29.26,28.93,28.95,14168,0
+SVAL.US,D,20240117,000000,28.63,28.8748,28.6105,28.8748,138367,0
+SVAL.US,D,20240118,000000,28.9413,29.1231,28.79,29.1006,16527,0
+SVAL.US,D,20240119,000000,29.28,29.445,28.9201,29.445,13521,0
+SVAL.US,D,20240122,000000,29.63,30.1284,29.63,30.1284,10510,0
+SVAL.US,D,20240123,000000,30.29,30.29,29.81,29.84,19882,0
+SVAL.US,D,20240124,000000,30.12,30.2599,29.76,29.8288,43558,0
+SVAL.US,D,20240125,000000,30.15,30.15,29.64,29.9576,266188,0
+SVAL.US,D,20240126,000000,30.1,30.2808,29.93,30.0873,29348,0
+SVAL.US,D,20240129,000000,30.07,30.39,30.0563,30.376,33861,0
+SVAL.US,D,20240130,000000,30.26,30.4281,30.1862,30.3929,18363,0
+SVAL.US,D,20240131,000000,30.08,30.32,29.37,29.4069,11130,0
+SVAL.US,D,20240201,000000,29.52,29.52,28.7445,29.32,21788,0
+SVAL.US,D,20240202,000000,28.97,29.26,28.8139,29.1,45594,0
+SVAL.US,D,20240205,000000,28.86,28.86,28.4174,28.7117,35432,0
+SVAL.US,D,20240206,000000,28.65,28.8262,28.54,28.64,20227,0
+SVAL.US,D,20240207,000000,28.75,28.75,28.3666,28.53,10707,0
+SVAL.US,D,20240208,000000,28.51,28.82,28.51,28.8073,5186,0
+SVAL.US,D,20240209,000000,28.89,29.19,28.6496,29.1591,31759,0
+SVAL.US,D,20240212,000000,29.21,30.0199,29.21,29.86,47556,0
+SVAL.US,D,20240213,000000,29.09,29.09,28.48,28.5,26686,0
+SVAL.US,D,20240214,000000,28.93,29.12,28.81,29.11,11167,0
+SVAL.US,D,20240215,000000,29.19,30.01,29.19,29.94,28650,0
+SVAL.US,D,20240216,000000,29.55,29.82,29.52,29.6011,9277,0
+SVAL.US,D,20240220,000000,29.29,29.4294,29.2,29.2149,14839,0
+SVAL.US,D,20240221,000000,29.1,29.3143,29.0201,29.17,12027,0
+SVAL.US,D,20240222,000000,29.24,29.24,28.945,29.09,7908,0
+SVAL.US,D,20240223,000000,29.0101,29.4,29.0101,29.29,5386,0
+SVAL.US,D,20240226,000000,29.27,29.3,29.105,29.2,14164,0
+SVAL.US,D,20240227,000000,29.3,29.5,29.3,29.39,6475,0
+SVAL.US,D,20240228,000000,29.22,29.345,29.08,29.08,27297,0
+SVAL.US,D,20240229,000000,29.47,29.57,29.385,29.52,25934,0
+SVAL.US,D,20240301,000000,29.5,29.5,29.31,29.46,11967,0
+SVAL.US,D,20240304,000000,29.49,29.76,29.27,29.27,41014,0
+SVAL.US,D,20240305,000000,29.18,29.6451,29.18,29.48,6137,0
+SVAL.US,D,20240306,000000,29.61,29.61,29.22,29.46,15479,0
+SVAL.US,D,20240307,000000,29.62,29.8363,29.585,29.64,19687,0
+SVAL.US,D,20240308,000000,29.86,29.96,29.64,29.67,7191,0
+SVAL.US,D,20240311,000000,29.47,29.57,29.44,29.57,4196,0
+SVAL.US,D,20240312,000000,29.45,29.55,29.305,29.32,11803,0
+SVAL.US,D,20240313,000000,29.38,29.625,29.3,29.38,14050,0
+SVAL.US,D,20240314,000000,29.36,29.36,28.705,28.79,16935,0
+SVAL.US,D,20240315,000000,28.82,29.11,28.82,29.09,12840,0
+SVAL.US,D,20240318,000000,29.005,29.1,28.87,28.91,11845,0
+SVAL.US,D,20240319,000000,28.81,29.23,28.81,29.1675,7436,0
+SVAL.US,D,20240320,000000,29.1,29.96,29.0549,29.87,7327,0
+SVAL.US,D,20240321,000000,29.88,30.14,29.87,30.12,26696,0
+SVAL.US,D,20240322,000000,30.11,30.11,29.66,29.66,5458,0
+SVAL.US,D,20240325,000000,29.75,29.92,29.726,29.77,10514,0
+SVAL.US,D,20240326,000000,29.7701,29.7701,29.57,29.58,7842,0
+SVAL.US,D,20240327,000000,29.77,30.4,29.77,30.4,9016,0
+SVAL.US,D,20240328,000000,30.35,30.725,30.35,30.62,14992,0
+SVAL.US,D,20240401,000000,30.65,30.65,30.259,30.3,22147,0
+SVAL.US,D,20240402,000000,29.98,29.98,29.665,29.78,14633,0
+SVAL.US,D,20240403,000000,29.74,29.977,29.74,29.93,12308,0
+SVAL.US,D,20240404,000000,30.205,30.205,29.69,29.69,5531,0
+SVAL.US,D,20240405,000000,29.68,29.865,29.66,29.8019,6093,0
+SVAL.US,D,20240408,000000,29.91,30.0414,29.91,29.96,2327,0
+SVAL.US,D,20240409,000000,30.15,30.15,29.9,30.0266,24671,0
+SVAL.US,D,20240410,000000,29.4,29.4,28.8401,29,24455,0
+SVAL.US,D,20240411,000000,29.19,29.19,28.9046,29.1,2695,0
+SVAL.US,D,20240412,000000,28.89,28.92,28.74,28.825,5220,0
+SVAL.US,D,20240415,000000,28.99,28.99,28.49,28.63,9454,0
+SVAL.US,D,20240416,000000,28.51,28.51,28.21,28.42,7990,0
+SVAL.US,D,20240417,000000,28.61,28.71,28.19,28.19,8964,0
+SVAL.US,D,20240418,000000,28.3,28.53,28.1667,28.25,9495,0
+SVAL.US,D,20240419,000000,28.18,28.809,28.18,28.8,11130,0
+SVAL.US,D,20240422,000000,28.9851,29.2,28.9851,29.06,8838,0
+SVAL.US,D,20240423,000000,29.05,29.56,29.05,29.51,2146,0
+SVAL.US,D,20240424,000000,29.46,29.47,29.2601,29.44,3912,0
+SVAL.US,D,20240425,000000,29.13,29.1682,29,29.1676,1784,0
+SVAL.US,D,20240426,000000,29.205,29.27,29.205,29.23,4358,0
+SVAL.US,D,20240429,000000,29.3,29.4,29.23,29.23,1446,0
+SVAL.US,D,20240430,000000,29.03,29.1051,28.65,28.65,8582,0
+SVAL.US,D,20240501,000000,28.792,29,28.7758,28.8799,3114,0
+SVAL.US,D,20240502,000000,29.11,29.396,29.11,29.36,4240,0
+SVAL.US,D,20240503,000000,29.83,29.83,29.55,29.64,6275,0
+SVAL.US,D,20240506,000000,29.86,29.9425,29.7991,29.7991,6642,0
+SVAL.US,D,20240507,000000,29.94,30.0191,29.7358,29.7358,3634,0
+SVAL.US,D,20240508,000000,29.57,29.8589,29.56,29.8589,3785,0
+SVAL.US,D,20240509,000000,29.88,30.121,29.87,30.121,9274,0
+SVAL.US,D,20240510,000000,29.94,30.0375,29.94,30.0375,821,0
+SVAL.US,D,20240513,000000,30.24,30.24,30.0172,30.0172,3842,0
+SVAL.US,D,20240514,000000,30.26,30.3,30.0954,30.19,3812,0
+SVAL.US,D,20240515,000000,30.47,30.47,30.3,30.358,2423,0
+SVAL.US,D,20240516,000000,30.3098,30.38,30.23,30.32,5017,0
+SVAL.US,D,20240517,000000,30.36,30.43,30.3032,30.3615,4258,0
+SVAL.US,D,20240520,000000,30.4,30.56,30.225,30.225,4639,0
+SVAL.US,D,20240521,000000,30.1201,30.235,30.1201,30.23,3555,0
+SVAL.US,D,20240522,000000,30.14,30.14,29.885,29.97,4076,0
+SVAL.US,D,20240523,000000,30.06,30.06,29.34,29.4366,3520,0
+SVAL.US,D,20240524,000000,29.7,29.7,29.5734,29.6478,4226,0
+SVAL.US,D,20240528,000000,29.82,29.82,29.49,29.5105,3889,0
+SVAL.US,D,20240529,000000,29.14,29.14,29,29,4560,0
+SVAL.US,D,20240530,000000,29.343,29.5032,29.343,29.4361,4103,0
+SVAL.US,D,20240531,000000,29.61,29.7702,29.58,29.77,5146,0
+SVAL.US,D,20240603,000000,29.97,29.97,29.4,29.4896,18545,0
+SVAL.US,D,20240604,000000,29.2,29.2,28.9451,28.9451,3346,0
+SVAL.US,D,20240605,000000,29.14,29.14,28.9,29.11,3075,0
+SVAL.US,D,20240606,000000,29.06,29.17,28.98,29.1002,6616,0
+SVAL.US,D,20240607,000000,28.87,28.88,28.83,28.88,4262,0
+SVAL.US,D,20240610,000000,28.7,28.72,28.58,28.65,19343,0
+SVAL.US,D,20240611,000000,28.25,28.35,28.2,28.31,12774,0
+SVAL.US,D,20240612,000000,28.96,29.315,28.6988,28.7904,17616,0
+SVAL.US,D,20240613,000000,28.69,28.69,28.2237,28.44,8406,0
+SVAL.US,D,20240614,000000,28.25,28.25,27.95,27.9865,5681,0
+SVAL.US,D,20240617,000000,27.97,28.36,27.97,28.36,12684,0
+SVAL.US,D,20240618,000000,28.4,28.58,28.4,28.4701,10143,0
+SVAL.US,D,20240620,000000,28.38,28.5422,28.315,28.4407,6849,0
+SVAL.US,D,20240621,000000,28.4,28.41,28.35,28.3832,2519,0
+SVAL.US,D,20240624,000000,28.42,28.895,28.42,28.7983,5784,0
+SVAL.US,D,20240625,000000,28.5594,28.5594,28.475,28.475,6760,0
+SVAL.US,D,20240626,000000,28.37,28.605,28.3626,28.605,4318,0
+SVAL.US,D,20240627,000000,28.69,28.749,28.574,28.749,16116,0
+SVAL.US,D,20240628,000000,29.0696,29.3213,28.99,29.2,39191,0
+SVAL.US,D,20240701,000000,28.9601,29.09,28.9601,29.0343,5968,0
+SVAL.US,D,20240702,000000,29.15,29.2275,29.08,29.2216,7097,0
+SVAL.US,D,20240703,000000,29.24,29.3499,29.0677,29.0677,11516,0
+SVAL.US,D,20240705,000000,29.1,29.1,28.6,28.635,2781,0
+SVAL.US,D,20240708,000000,28.67,28.97,28.67,28.7498,23868,0
+SVAL.US,D,20240709,000000,28.63,28.87,28.5638,28.72,19788,0
+SVAL.US,D,20240710,000000,28.845,29.209,28.845,29.209,1733,0
+SVAL.US,D,20240711,000000,29.64,30.4015,29.64,30.4015,8648,0
+SVAL.US,D,20240712,000000,30.61,30.805,30.6,30.6,8228,0
+SVAL.US,D,20240715,000000,30.82,31.5375,30.82,31.24,15450,0
+SVAL.US,D,20240716,000000,31.45,32.5722,31.45,32.57,76964,0
+SVAL.US,D,20240717,000000,32.21,33.0099,32.2,32.7789,35442,0
+SVAL.US,D,20240718,000000,32.64,33.1,32.125,32.286,57839,0
+SVAL.US,D,20240719,000000,32.21,32.44,32.0995,32.11,6374,0
+SVAL.US,D,20240722,000000,32.23,32.7,31.89,32.644,62079,0
+SVAL.US,D,20240723,000000,32.54,33.26,32.48,33.11,27681,0
+SVAL.US,D,20240724,000000,33.06,33.28,32.51,32.54,75821,0
+SVAL.US,D,20240725,000000,32.53,33.5599,32.53,33.2513,57283,0
+SVAL.US,D,20240726,000000,33.52,33.74,33.255,33.7,126968,0
+SVAL.US,D,20240729,000000,33.85,33.86,33.2248,33.2994,2047582,0
+SVAL.US,D,20240730,000000,33.3758,33.638,33.312,33.57,404811,0
+SVAL.US,D,20240731,000000,33.69,34.28,33.3721,33.6,83812,0
+SVAL.US,D,20240801,000000,33.72,33.72,32.15,32.3,65282,0
+SVAL.US,D,20240802,000000,31.58,31.58,30.93,31.25,50002,0
+SVAL.US,D,20240805,000000,29.77,30.539,29.415,30.18,427898,0
+SVAL.US,D,20240806,000000,30.27,30.68,29.9478,30.3211,26848,0
+SVAL.US,D,20240807,000000,30.77,30.77,29.93,29.98,30429,0
+SVAL.US,D,20240808,000000,30.31,30.48,30.22,30.48,59286,0
+SVAL.US,D,20240809,000000,30.395,30.395,30.14,30.3647,18016,0
+SVAL.US,D,20240812,000000,30.5,30.52,30,30.12,11381,0
+SVAL.US,D,20240813,000000,30.34,30.62,30.115,30.55,21185,0
+SVAL.US,D,20240814,000000,30.48,30.51,30.2,30.3789,8786,0
+SVAL.US,D,20240815,000000,30.89,31.32,30.89,31.07,17821,0
+SVAL.US,D,20240816,000000,30.98,31.5,30.98,31.318,6409,0
+SVAL.US,D,20240819,000000,31.46,31.66,31.3418,31.62,71371,0
+SVAL.US,D,20240820,000000,31.62,31.62,31.0901,31.14,31662,0
+SVAL.US,D,20240821,000000,31.3,31.47,31.2331,31.47,25556,0
+SVAL.US,D,20240822,000000,31.49,31.55,31.365,31.42,16133,0
+SVAL.US,D,20240823,000000,31.63,32.93,31.63,32.7,20478,0
+SVAL.US,D,20240826,000000,32.97,33.1093,32.63,32.655,89293,0
+SVAL.US,D,20240827,000000,32.45,32.45,32.24,32.37,8499,0
+SVAL.US,D,20240828,000000,32.27,32.63,32.26,32.47,12431,0
+SVAL.US,D,20240829,000000,32.66,32.83,32.325,32.57,25422,0
+SVAL.US,D,20240830,000000,32.67,32.79,32.4069,32.79,8254,0
+SVAL.US,D,20240903,000000,32.44,32.615,31.9901,32.02,25690,0
+SVAL.US,D,20240904,000000,31.96,32.1199,31.72,31.8,15171,0
+SVAL.US,D,20240905,000000,31.9,31.91,31.44,31.53,5302,0
+SVAL.US,D,20240906,000000,31.668,31.668,30.97,31.01,30140,0
+SVAL.US,D,20240909,000000,31.11,31.17,30.91,30.93,19714,0
+SVAL.US,D,20240910,000000,30.96,31.01,30.439,30.86,24913,0
+SVAL.US,D,20240911,000000,30.76,30.76,30.12,30.6982,10278,0
+SVAL.US,D,20240912,000000,30.8301,31.09,30.67,30.96,8660,0
+SVAL.US,D,20240913,000000,31.255,31.76,31.255,31.7501,8199,0
+SVAL.US,D,20240916,000000,31.84,32.07,31.75,31.99,9671,0
+SVAL.US,D,20240917,000000,32.26,32.7875,32.22,32.35,14023,0
+SVAL.US,D,20240918,000000,32.345,33.25,32.1657,32.37,16200,0
+SVAL.US,D,20240919,000000,33.15,33.19,32.69,33.19,15404,0
+SVAL.US,D,20240920,000000,33.06,33.06,32.53,32.54,8997,0
+SVAL.US,D,20240923,000000,32.6,32.8084,32.3549,32.43,17871,0
+SVAL.US,D,20240924,000000,32.54,32.54,32.31,32.33,161563,0
+SVAL.US,D,20240925,000000,31.91,31.97,31.54,31.54,29182,0
+SVAL.US,D,20240926,000000,31.83,31.97,31.69,31.69,28084,0
+SVAL.US,D,20240927,000000,31.97,32.25,31.86,31.88,13549,0
+SVAL.US,D,20240930,000000,31.8344,32.274,31.77,32.2,20324,0
+SVAL.US,D,20241001,000000,32.08,32.08,31.5939,31.69,7276,0
+SVAL.US,D,20241002,000000,31.67,31.8299,31.53,31.57,20701,0
+SVAL.US,D,20241003,000000,31.43,31.61,31.29,31.5,21003,0
+SVAL.US,D,20241004,000000,31.95,31.95,31.77,31.9,10838,0
+SVAL.US,D,20241007,000000,31.79,31.79,31.51,31.72,169253,0
+SVAL.US,D,20241008,000000,31.69,31.73,31.55,31.58,16795,0
+SVAL.US,D,20241009,000000,31.56,31.9609,31.56,31.71,17191,0
+SVAL.US,D,20241010,000000,31.59,31.64,31.365,31.64,31671,0
+SVAL.US,D,20241011,000000,31.73,32.4499,31.73,32.42,25582,0
+SVAL.US,D,20241014,000000,32.38,32.6,32.26,32.59,7877,0
+SVAL.US,D,20241015,000000,32.54,33.228,32.45,32.7,13712,0
+SVAL.US,D,20241016,000000,32.92,33.37,32.92,33.23,23101,0
+SVAL.US,D,20241017,000000,33.25,33.31,33.0032,33.29,11697,0
+SVAL.US,D,20241018,000000,33.34,33.34,32.94,32.94,14732,0
+SVAL.US,D,20241021,000000,32.94,32.94,32.05,32.05,11034,0
+SVAL.US,D,20241022,000000,32.03,32.12,31.95,32.12,15474,0
+SVAL.US,D,20241023,000000,31.97,31.995,31.76,31.94,3955,0
+SVAL.US,D,20241024,000000,32.0601,32.0678,31.816,32.05,5367,0
+SVAL.US,D,20241025,000000,32.23,32.23,31.7,31.7359,6500,0
+SVAL.US,D,20241028,000000,31.9,32.52,31.9,32.475,17728,0
+SVAL.US,D,20241029,000000,32.175,32.23,32.11,32.15,11520,0
+SVAL.US,D,20241030,000000,32.05,32.8099,32.05,32.28,7942,0
+SVAL.US,D,20241031,000000,32.27,32.3722,31.9523,31.9523,6614,0
+SVAL.US,D,20241101,000000,32.13,32.24,31.823528,31.88,15356,0
+SVAL.US,D,20241104,000000,31.91,32.12,31.805,31.8786,17889,0
+SVAL.US,D,20241105,000000,31.97,32.54,31.95,32.535,10456,0
+SVAL.US,D,20241106,000000,33.83,35.5652,33.83,35.53,60317,0
+SVAL.US,D,20241107,000000,35.48,35.48,34.7484,34.7484,16661,0
+SVAL.US,D,20241108,000000,34.83,35.1,34.68,34.99,155719,0
+SVAL.US,D,20241111,000000,35.5099,35.99,35.4,35.76,135436,0
+SVAL.US,D,20241112,000000,35.7956,35.8899,35.2324,35.31,40343,0
+SVAL.US,D,20241113,000000,35.6699,35.72,35.085,35.15,75357,0
+SVAL.US,D,20241114,000000,35.2991,35.2991,34.74,34.91,53750,0
+SVAL.US,D,20241115,000000,35,35.115,34.4859,34.7,53144,0
+SVAL.US,D,20241118,000000,34.8102,34.91,34.66,34.66,25339,0
+SVAL.US,D,20241119,000000,34.15,34.53,34.15,34.51,39768,0
+SVAL.US,D,20241120,000000,34.45,34.5032,34.2,34.5032,10980,0
+SVAL.US,D,20241121,000000,34.7,35.185,34.66,35.09,40345,0
+SVAL.US,D,20241122,000000,35.2339,35.699,35.19,35.66,90477,0
+SVAL.US,D,20241125,000000,36.09,36.79,36.09,36.2513,49733,0
+SVAL.US,D,20241126,000000,36,36.11,35.8,35.8,12918,0
+SVAL.US,D,20241127,000000,36.245,36.3389,35.7339,35.7339,28924,0
+SVAL.US,D,20241129,000000,35.92,36,35.6201,35.73,7128,0
+SVAL.US,D,20241202,000000,35.67,35.9,35.3669,35.7314,23836,0
+SVAL.US,D,20241203,000000,35.7001,35.738,35.34,35.46,25851,0
+SVAL.US,D,20241204,000000,35.54,35.6083,35.1701,35.55,21201,0
+SVAL.US,D,20241205,000000,35.52,35.55,35.21,35.21,14844,0
+SVAL.US,D,20241206,000000,35.24,35.41,34.9105,35.1056,27910,0
+SVAL.US,D,20241209,000000,35.25,35.44,35.01,35.04,18913,0
+SVAL.US,D,20241210,000000,34.999,35.3633,34.8495,35.04,19969,0
+SVAL.US,D,20241211,000000,35.4228,35.519,35.2,35.27,11417,0
+SVAL.US,D,20241212,000000,35.05,35.18,34.81,34.81,12776,0
+SVAL.US,D,20241213,000000,34.715,34.89,34.3878,34.6,12089,0
+SVAL.US,D,20241216,000000,34.62,34.74,34.4623,34.68,12819,0
+SVAL.US,D,20241217,000000,34.5279,34.585,34.01,34.0665,10885,0
+SVAL.US,D,20241218,000000,34.204,34.32,32.3641,32.54,18892,0
+SVAL.US,D,20241219,000000,32.91,33.05,32.188,32.2464,14498,0
+SVAL.US,D,20241220,000000,31.98,32.8722,31.96,32.45,24870,0
+SVAL.US,D,20241223,000000,32.3001,32.505,32.1877,32.43,11787,0
+SVAL.US,D,20241224,000000,32.45,32.72,32.45,32.72,6417,0
+SVAL.US,D,20241226,000000,32.57,32.87,32.57,32.87,24288,0
+SVAL.US,D,20241227,000000,32.81,32.81,32.2715,32.412,4497,0
+SVAL.US,D,20241230,000000,32.1269,32.5,32.075,32.34,31790,0
+SVAL.US,D,20241231,000000,32.5853,32.5853,32.381,32.48,8523,0
+SVAL.US,D,20250102,000000,32.693,32.875,32.1818,32.1818,4487,0
+SVAL.US,D,20250103,000000,32.3143,32.49,32.205,32.49,24201,0
+SVAL.US,D,20250106,000000,32.55,32.855,32.2799,32.315,56930,0
+SVAL.US,D,20250107,000000,32.5,32.5,31.83,31.97,21960,0
+SVAL.US,D,20250108,000000,31.87,32.02,31.5428,32,12839,0
+SVAL.US,D,20250110,000000,31.42,31.67,30.985,31.2611,22418,0
+SVAL.US,D,20250113,000000,31.301,31.71,30.99,31.71,9299,0
+SVAL.US,D,20250114,000000,31.93,32.4234,31.93,32.4234,5900,0
+SVAL.US,D,20250115,000000,33.3,33.32,32.8635,33.1142,7574,0
+SVAL.US,D,20250116,000000,32.9699,33.08,32.8215,32.95,9614,0
+SVAL.US,D,20250117,000000,33.2989,33.2989,32.9677,33.14,10046,0
+SVAL.US,D,20250121,000000,33.26,33.46,33.24,33.39,18138,0
+SVAL.US,D,20250122,000000,33.2472,33.33,32.9813,33.0709,20543,0
+SVAL.US,D,20250123,000000,33.0152,33.251784,32.94,33.07,16114,0
+SVAL.US,D,20250124,000000,33.04,33.25,32.935,33.1,29274,0
+SVAL.US,D,20250127,000000,33.04,33.52,32.94,33.2017,16751,0
+SVAL.US,D,20250128,000000,32.9343,33.24,32.9343,33.0837,3868,0
+SVAL.US,D,20250129,000000,32.94,33.2487,32.8,33.06,14681,0
+SVAL.US,D,20250130,000000,33.4727,33.54,33.27,33.3,11368,0
+SVAL.US,D,20250131,000000,33.19,33.36,32.88,32.9766,8893,0
+SVAL.US,D,20250203,000000,32.28,32.7152,32.0968,32.45,21138,0
+SVAL.US,D,20250204,000000,32.7303,33.04,32.37,33.04,16458,0
+SVAL.US,D,20250205,000000,33.1193,33.349,33.01,33.349,11048,0
+SVAL.US,D,20250206,000000,33.4755,33.53,33.3207,33.43,8702,0
+SVAL.US,D,20250207,000000,32.9658,33.44,32.8932,32.94,8381,0
+SVAL.US,D,20250210,000000,33.0209,33.21,32.98,32.9937,5621,0
+SVAL.US,D,20250211,000000,33.135,33.39,33.135,33.39,3327,0
+SVAL.US,D,20250212,000000,32.9042,32.99,32.8007,32.8007,11794,0
+SVAL.US,D,20250213,000000,32.94,33.0701,32.8128,33.0701,11379,0
+SVAL.US,D,20250214,000000,33.0365,33.2,32.95,33,14895,0
+SVAL.US,D,20250218,000000,33.06,33.2,32.9262,33.1,8965,0
+SVAL.US,D,20250219,000000,32.795,32.9799,32.7074,32.843,7138,0
+SVAL.US,D,20250220,000000,32.6,32.775,32.3162,32.5983,11154,0
+SVAL.US,D,20250221,000000,32.5988,32.5988,31.92,31.94,15303,0
+SVAL.US,D,20250224,000000,31.8141,32.035,31.71,31.71,7169,0
+SVAL.US,D,20250225,000000,31.845,32.0179,31.8,31.825,10636,0
+SVAL.US,D,20250226,000000,31.936,32,31.54,31.73,20594,0
+SVAL.US,D,20250227,000000,31.79,31.88,31.55,31.57,21191,0
+SVAL.US,D,20250228,000000,31.8,31.86,31.57,31.86,13846,0
+SVAL.US,D,20250303,000000,32.08,32.08,31.21,31.28,22691,0
+SVAL.US,D,20250304,000000,31,31,30.3,30.62,55336,0
+SVAL.US,D,20250305,000000,30.555,30.7045,30.16,30.57,12438,0
+SVAL.US,D,20250306,000000,30.185,30.4265,30.16,30.3843,9674,0
+SVAL.US,D,20250307,000000,30.1814,30.49,29.9536,30.41,14675,0
+SVAL.US,D,20250310,000000,30.08,30.1362,29.47,29.65,11146,0
+SVAL.US,D,20250311,000000,29.75,29.81,29.36,29.5415,18163,0
+SVAL.US,D,20250312,000000,29.43,29.86,29.43,29.5948,14359,0
+SVAL.US,D,20250313,000000,29.665,29.7779,29.2436,29.2833,10819,0
+SVAL.US,D,20250314,000000,29.6,29.9892,29.59,29.9892,3734,0
+SVAL.US,D,20250317,000000,30,30.2397,30,30.1665,11151,0
+SVAL.US,D,20250318,000000,29.98,30.12,29.9556,30.095,8858,0
+SVAL.US,D,20250319,000000,30.2913,30.58,30.18,30.4813,7187,0
+SVAL.US,D,20250320,000000,30.6225,30.6225,30.23,30.3466,4607,0
+SVAL.US,D,20250321,000000,30.056,30.22,29.96,30.0634,16350,0
+SVAL.US,D,20250324,000000,30.5206,30.87,30.34,30.84,15319,0
+SVAL.US,D,20250325,000000,30.82,30.865,30.59,30.59,13462,0
+SVAL.US,D,20250326,000000,30.93,30.93,30.495,30.6161,12698,0
+SVAL.US,D,20250327,000000,30.5105,30.644915,30.51,30.59,21590,0
+SVAL.US,D,20250328,000000,30.41,30.41,29.83,29.9841,27538,0
+SVAL.US,D,20250331,000000,29.59,30.0236,29.59,30.005,7006,0
+SVAL.US,D,20250401,000000,29.71,30.1644,29.71,30.0486,2874,0
+SVAL.US,D,20250402,000000,29.91,30.4,29.91,30.4,17335,0
+SVAL.US,D,20250403,000000,30.46,30.46,28.02,28.02,95246,0
+SVAL.US,D,20250404,000000,26.7539,27.12,26.19,26.94,401237,0
+SVAL.US,D,20250407,000000,26.09,27.99,25.86,26.76,67344,0
+SVAL.US,D,20250408,000000,27.3681,27.78,25.98,26.29,45521,0
+SVAL.US,D,20250409,000000,26.28,28.45,25.8099,28.16,30884,0
+SVAL.US,D,20250410,000000,27.35,27.44,26.3494,26.775,21466,0
+SVAL.US,D,20250411,000000,26.6517,27.0693,26.328,26.95,18671,0
+SVAL.US,D,20250414,000000,27.1,27.4,26.88,27.21,23679,0
+SVAL.US,D,20250415,000000,27.51,27.55,27.3,27.3,7539,0
+SVAL.US,D,20250416,000000,27.3101,27.4206,27.07,27.27,6047,0
+SVAL.US,D,20250417,000000,27.47,27.68,27.38,27.605,11165,0
+SVAL.US,D,20250421,000000,27.26,27.26,26.985,27.18,7550,0
+SVAL.US,D,20250422,000000,27.39,28.0427,27.39,28.0427,17531,0
+SVAL.US,D,20250423,000000,28.74,28.9378,28.16,28.3,10161,0
+SVAL.US,D,20250424,000000,28.25,28.67,28.245,28.67,10645,0
+SVAL.US,D,20250425,000000,28.4051,28.48,28.195,28.473,8353,0
+SVAL.US,D,20250428,000000,28.605,28.6899,28.3337,28.66,5818,0
+SVAL.US,D,20250429,000000,28.61,28.84,28.49,28.79,16325,0
+SVAL.US,D,20250430,000000,28.21,28.5,28.05,28.5,7523,0
+SVAL.US,D,20250501,000000,28.66,28.9257,28.56,28.82,4414,0
+SVAL.US,D,20250502,000000,29.5083,29.56,29.21,29.55,12530,0
+SVAL.US,D,20250505,000000,29.3285,29.61,29.3285,29.3543,4714,0
+SVAL.US,D,20250506,000000,29.28,29.3,29.15,29.15,12039,0
+SVAL.US,D,20250507,000000,29.289,29.34,29,29.1,12266,0
+SVAL.US,D,20250508,000000,29.6,29.84,29.6,29.68,10237,0
+SVAL.US,D,20250509,000000,29.775,29.82,29.5759,29.6902,7377,0
+SVAL.US,D,20250512,000000,30.88,31.015,30.5729,30.74,10787,0
+SVAL.US,D,20250513,000000,30.8617,31.09,30.86,31.0333,25050,0
+SVAL.US,D,20250514,000000,30.7701,30.8746,30.7179,30.7226,2734,0
+SVAL.US,D,20250515,000000,30.655,30.76,30.52,30.76,8138,0
+SVAL.US,D,20250516,000000,30.6701,30.845,30.62,30.838,6970,0
+SVAL.US,D,20250519,000000,30.46,30.7007,30.46,30.7007,4127,0
+SVAL.US,D,20250520,000000,30.5801,30.7699,30.56,30.6,7632,0
+SVAL.US,D,20250521,000000,30.2652,30.36,29.7786,29.7786,10090,0
+SVAL.US,D,20250522,000000,29.65,29.85,29.5715,29.65,8069,0
+SVAL.US,D,20250523,000000,29.45,29.64,29.45,29.5375,10154,0
+SVAL.US,D,20250527,000000,29.7632,30.3503,29.7632,30.3503,13284,0
+SVAL.US,D,20250528,000000,30.22,30.22,29.9517,29.9517,17514,0
+SVAL.US,D,20250529,000000,29.98,30.093,29.88,30.093,18418,0
+SVAL.US,D,20250530,000000,29.84,30.02,29.77,29.9839,7395,0
+SVAL.US,D,20250602,000000,29.55,29.96,29.55,29.7345,6800,0
+SVAL.US,D,20250603,000000,29.73,30.3,29.73,30.217,4194,0
+SVAL.US,D,20250604,000000,30.25,30.25,29.94,29.9662,7990,0
+SVAL.US,D,20250605,000000,29.9108,30.01,29.7388,29.89,21180,0
+SVAL.US,D,20250606,000000,30.281,30.404,30.2182,30.404,7155,0
+SVAL.US,D,20250609,000000,30.68,30.8347,30.61,30.6761,4806,0
+SVAL.US,D,20250610,000000,30.815,31.09,30.795,30.93,13834,0
+SVAL.US,D,20250611,000000,31.05,31.07,30.71,30.775,6302,0
+SVAL.US,D,20250612,000000,30.36,30.7017,30.36,30.7017,9106,0
+SVAL.US,D,20250613,000000,30.24,30.418744,30.075,30.113,9733,0
+SVAL.US,D,20250616,000000,30.28,30.33,30.09,30.103,7492,0
+SVAL.US,D,20250617,000000,30.07,30.07,29.83,29.8367,4874,0
+SVAL.US,D,20250618,000000,29.82,30.2199,29.82,29.95,5930,0
+SVAL.US,D,20250620,000000,30.14,30.31,29.897,29.9698,9479,0
+SVAL.US,D,20250623,000000,29.9708,30.49,29.9359,30.49,6653,0
+SVAL.US,D,20250624,000000,30.8,30.86,30.7172,30.7172,10614,0
+SVAL.US,D,20250625,000000,30.62,30.75,30.4,30.42,11370,0
+SVAL.US,D,20250626,000000,30.789,31.01,30.6656,31.01,7350,0
+SVAL.US,D,20250627,000000,31.05,31.24,30.94,31.1103,9587,0
+SVAL.US,D,20250630,000000,31.24,31.24,31.0544,31.0544,10240,0
+SVAL.US,D,20250701,000000,30.92,32.13,30.92,31.8,6679,0
+SVAL.US,D,20250702,000000,32,32.41,31.77,32.3999,20176,0
+SVAL.US,D,20250703,000000,32.643,32.7,32.5476,32.6466,4455,0
+SVAL.US,D,20250707,000000,32.5535,32.67,32.07,32.133,8187,0
+SVAL.US,D,20250708,000000,32.44,32.69,32.43,32.4402,42842,0
+SVAL.US,D,20250709,000000,32.61,32.61,32.28,32.514,36193,0
+SVAL.US,D,20250710,000000,32.82,32.9,32.8,32.8,6864,0
+SVAL.US,D,20250711,000000,32.47,32.67,32.435,32.4653,35620,0
+SVAL.US,D,20250714,000000,32.51,32.69,32.41,32.69,37404,0
+SVAL.US,D,20250715,000000,32.47,32.73,31.8089,31.8089,14790,0
+SVAL.US,D,20250716,000000,31.83,32.02,31.52,31.91,25235,0
+SVAL.US,D,20250717,000000,32.1185,32.3415,31.92,32.31,9811,0
+SVAL.US,D,20250718,000000,32.1099,32.135,32.0792,32.11,13158,0
+SVAL.US,D,20250721,000000,32.1642,32.4146,32.0606,32.0606,14729,0
+SVAL.US,D,20250722,000000,32.26,32.4795,32.205,32.3641,7030,0
+SVAL.US,D,20250723,000000,32.479,32.6719,32.41,32.6719,5371,0
+SVAL.US,D,20250724,000000,32.3669,32.59,32.1325,32.1325,5737,0
+SVAL.US,D,20250725,000000,31.9,32.19,31.9,32.1349,7574,0
+SVAL.US,D,20250728,000000,32.1,32.21,32.0471,32.1566,12774,0
+SVAL.US,D,20250729,000000,32.2862,32.2862,31.91,31.92,9188,0
+SVAL.US,D,20250730,000000,31.9871,31.9871,31.3776,31.3776,3143,0
+SVAL.US,D,20250731,000000,31.25,31.33,31.0894,31.0894,7519,0
+SVAL.US,D,20250801,000000,30.67,30.705,30.2812,30.4594,9975,0
+SVAL.US,D,20250804,000000,30.6132,30.9637,30.6132,30.9637,2773,0
+SVAL.US,D,20250805,000000,30.95,31.2746,30.95,31.2746,2420,0
+SVAL.US,D,20250806,000000,31.32,31.41,31.32,31.3204,12991,0
+SVAL.US,D,20250807,000000,31.3216,31.3216,31.1917,31.1917,4802,0
+SVAL.US,D,20250808,000000,31.2824,31.48,31.2824,31.39,5778,0
+SVAL.US,D,20250811,000000,31.48,31.53,31.31,31.42,5258,0
+SVAL.US,D,20250812,000000,31.6505,32.4879,31.6505,32.4879,6274,0
+SVAL.US,D,20250813,000000,32.82,33.1221,32.72,33.1221,7267,0
+SVAL.US,D,20250814,000000,32.682,32.81,32.46,32.79,6170,0
+SVAL.US,D,20250815,000000,32.74,32.74,32.4106,32.4106,3004,0
+SVAL.US,D,20250818,000000,32.44,32.605,32.44,32.5426,10881,0
+SVAL.US,D,20250819,000000,32.6419,32.85,32.54,32.5916,3788,0
+SVAL.US,D,20250820,000000,32.5619,32.6,32.4303,32.5639,6130,0
+SVAL.US,D,20250821,000000,32.4416,32.5681,32.4416,32.5681,5385,0
+SVAL.US,D,20250822,000000,33.04,33.99,33.04,33.99,84408,0
+SVAL.US,D,20250825,000000,33.87,33.87,33.7214,33.7214,6769,0
+SVAL.US,D,20250826,000000,33.63,33.99,33.63,33.8898,6138,0
+SVAL.US,D,20250827,000000,33.91,34.17,33.91,34.1545,13439,0
+SVAL.US,D,20250828,000000,34.0031,34.32,33.92,34.0562,12246,0
+SVAL.US,D,20250829,000000,34.09,34.1201,33.96,34.023,6092,0
+SVAL.US,D,20250902,000000,33.808849,33.86,33.6,33.86,14459,0
+SVAL.US,D,20250903,000000,33.96,33.96,33.62,33.77,30373,0
+SVAL.US,D,20250904,000000,33.9461,34.2568,33.945,34.2568,2998,0
+SVAL.US,D,20250905,000000,34.582,34.582,34.03,34.22,22066,0
+SVAL.US,D,20250908,000000,34.172,34.21,34.05,34.2017,6317,0
+SVAL.US,D,20250909,000000,33.9,33.99,33.8361,33.8361,4831,0
+SVAL.US,D,20250910,000000,33.9236,34,33.744,33.8,3275,0
+SVAL.US,D,20250911,000000,33.9736,34.35,33.9736,34.34,3599,0
+SVAL.US,D,20250912,000000,34.055,34.15,33.98,33.98,12379,0
+SVAL.US,D,20250915,000000,34.0412,34.14,33.9899,33.9899,7346,0
+SVAL.US,D,20250916,000000,33.5,33.79,33.5,33.62,5833,0
+SVAL.US,D,20250917,000000,33.94,34.306,33.69,33.69,12402,0
+SVAL.US,D,20250918,000000,33.97,34.51,33.97,34.4895,8522,0
+SVAL.US,D,20250919,000000,34.282,34.57,33.89,33.89,18036,0
+SVAL.US,D,20250922,000000,33.875,33.9611,33.73,33.9611,10621,0
+SVAL.US,D,20250923,000000,33.97,34.36,33.8,33.8259,6829,0
+SVAL.US,D,20250924,000000,34.0834,34.0834,33.71,33.7697,8795,0
+SVAL.US,D,20250925,000000,33.53,33.551,33.37,33.41,8602,0
+SVAL.US,D,20250926,000000,33.42,33.75,33.41,33.745,12394,0
+SVAL.US,D,20250929,000000,33.6,33.99,33.41,33.4612,12435,0
+SVAL.US,D,20250930,000000,33.51,33.53,33.21,33.51,7936,0
+SVAL.US,D,20251001,000000,33.415,33.588,33.25,33.5236,19498,0
+SVAL.US,D,20251002,000000,33.23,33.63,33.2,33.4325,8295,0
+SVAL.US,D,20251003,000000,33.87,33.96,33.64,33.7015,13125,0
+SVAL.US,D,20251006,000000,33.64,33.99,33.64,33.65,5964,0
+SVAL.US,D,20251007,000000,33.61,33.7445,33.23,33.2346,5630,0
+SVAL.US,D,20251008,000000,33.3,33.52,33.3,33.49,17242,0
+SVAL.US,D,20251009,000000,33.23,33.41,33.075,33.0754,15828,0
+SVAL.US,D,20251010,000000,32.4691,33.16,32.0891,32.0891,16679,0
+SVAL.US,D,20251013,000000,32.58,32.6649,32.4728,32.6649,2492,0
+SVAL.US,D,20251014,000000,32.73,33.355,32.73,33.2708,2720,0
+SVAL.US,D,20251015,000000,33.71,33.71,33.17,33.38,3721,0
+SVAL.US,D,20251016,000000,33.31,33.38,32.68,32.7689,5357,0
+SVAL.US,D,20251017,000000,32.71,32.84,32.71,32.7722,9625,0
+SVAL.US,D,20251020,000000,33.2946,33.3286,33.05,33.3286,48322,0
+SVAL.US,D,20251021,000000,33.29,33.52,33.29,33.4527,96149,0
+SVAL.US,D,20251022,000000,33.44,33.5279,33.08,33.3397,2322685,0
+SVAL.US,D,20251023,000000,33.56,33.78,33.47,33.69,92397,0
+SVAL.US,D,20251024,000000,33.96,34.12,33.94,33.94,15431,0
+SVAL.US,D,20251027,000000,34.14,34.3,33.79,33.82,20730,0
+SVAL.US,D,20251028,000000,33.62,33.7895,33.5133,33.74,20321,0
+SVAL.US,D,20251029,000000,33.6,33.88,33.055,33.25,44803,0
+SVAL.US,D,20251030,000000,33.13,33.37,33,33.07,29843,0
+SVAL.US,D,20251031,000000,32.87,33.06,32.83,33.01,13352,0
+SVAL.US,D,20251103,000000,33,33.2,32.79,33.2,10351,0
+SVAL.US,D,20251104,000000,33.0549,33.095,32.81,32.97,8492,0
+SVAL.US,D,20251105,000000,33.035,33.42,33.035,33.32,8624,0
+SVAL.US,D,20251106,000000,33.0927,33.0927,32.8369,32.8369,5183,0
+SVAL.US,D,20251107,000000,32.75,33.095,32.72,33.03,5749,0
+SVAL.US,D,20251110,000000,33.17,33.52,33.13,33.41,8568,0
+SVAL.US,D,20251111,000000,33.5,33.56,33.4255,33.5454,14106,0
+SVAL.US,D,20251112,000000,33.812,33.93,33.58,33.58,18845,0
+SVAL.US,D,20251113,000000,33.62,33.675,33.0936,33.0936,10687,0
+SVAL.US,D,20251114,000000,32.83,33.125,32.75,33.087,14558,0
+SVAL.US,D,20251117,000000,32.895,32.984,32.32,32.3686,8405,0
+SVAL.US,D,20251118,000000,32.264,32.5161,32.234,32.44,11519,0
+SVAL.US,D,20251119,000000,32.4,32.4,32.23,32.303,16892,0
+SVAL.US,D,20251120,000000,32.7,32.84,31.96,31.96,6229,0
+SVAL.US,D,20251121,000000,32.225,33.2499,32.12,33.077,8190,0
+SVAL.US,D,20251124,000000,33,33.43,33,33.326,4906,0
+SVAL.US,D,20251125,000000,33.83,34.27,33.55,34.1536,15087,0
+SVAL.US,D,20251126,000000,34.08,34.38,34.08,34.2744,9929,0
+SVAL.US,D,20251128,000000,34.2151,34.29,34.2103,34.2103,18832,0
+SVAL.US,D,20251201,000000,34.213,34.36,33.88,34.2102,9326,0
+SVAL.US,D,20251202,000000,34.26,34.3601,34.26,34.2937,1618,0
+SVAL.US,D,20251203,000000,34.6,34.92,34.6,34.92,10259,0
+SVAL.US,D,20251204,000000,34.7601,34.91,34.6909,34.76,3637,0
+SVAL.US,D,20251205,000000,34.67,34.89,34.6029,34.6029,3681,0
+SVAL.US,D,20251208,000000,34.63,34.8,34.54,34.54,66133,0
+SVAL.US,D,20251209,000000,34.6,34.9,34.5,34.77,5685,0
+SVAL.US,D,20251210,000000,34.89,35.72,34.69,35.53,16180,0
+SVAL.US,D,20251211,000000,35.72,35.9,35.7,35.82,10607,0
+SVAL.US,D,20251212,000000,35.977,36.02,35.61,35.68,9818,0
+SVAL.US,D,20251215,000000,35.99,35.99,35.57,35.71,4861,0
+SVAL.US,D,20251216,000000,35.29,35.32,35.0099,35.12,8910,0
+SVAL.US,D,20251217,000000,35.23,35.46,35.04,35.11,6745,0
+SVAL.US,D,20251218,000000,35.3,35.5,35.2116,35.27,7392,0
+SVAL.US,D,20251219,000000,35.2,35.285,34.95,35.08,8132,0
+SVAL.US,D,20251222,000000,35.3588,35.4,35.153,35.153,7396,0
+SVAL.US,D,20251223,000000,35.13,35.13,35.0015,35.02,8299,0
+SVAL.US,D,20251224,000000,35,35.1,35,35.1,7403,0
+SVAL.US,D,20251226,000000,35.0536,35.0536,34.9078,35.024,5691,0
+SVAL.US,D,20251229,000000,34.87,34.87,34.77,34.83,4106,0
+SVAL.US,D,20251230,000000,34.79,34.79,34.667,34.667,1018,0
+SVAL.US,D,20251231,000000,34.48,34.5279,34.33,34.33,4507,0
+SVAL.US,D,20260102,000000,34.4,34.54,34.1835,34.42,2519,0
+SVAL.US,D,20260105,000000,34.805,35.2599,34.65,35.03,13720,0
+SVAL.US,D,20260106,000000,35.08,35.42,35.05,35.42,7971,0
+SVAL.US,D,20260107,000000,35.5,35.5,35.07,35.21,12603,0
+SVAL.US,D,20260108,000000,35.14,35.9547,35.14,35.9,64729,0
+SVAL.US,D,20260109,000000,35.92,36.0599,35.58,35.9,20930,0
+SVAL.US,D,20260112,000000,35.895,36.0818,35.72,36.07,2713746,0
+SVAL.US,D,20260113,000000,36.17,36.24,36.005,36.08,6483,0
+SVAL.US,D,20260114,000000,36.1643,36.32,36.02,36.32,15605,0
+SVAL.US,D,20260115,000000,36.41,36.93,36.41,36.86,9778,0
+SVAL.US,D,20260116,000000,36.79,36.79,36.62,36.62,25840,0
+SVAL.US,D,20260120,000000,36.0301,36.4,36.02,36.15,11196,0
+SVAL.US,D,20260121,000000,36.61,37.34,36.61,37.24,39111,0
+SVAL.US,D,20260122,000000,37.64,37.7,37.28,37.34,18375,0
+SVAL.US,D,20260123,000000,37,37.39,36.58,36.64,9963,0
+SVAL.US,D,20260126,000000,36.82,36.865,36.516,36.68,18422,0
+SVAL.US,D,20260127,000000,36.6,36.694117,36.52,36.6726,16998,0
+SVAL.US,D,20260128,000000,36.55,36.78,36.355,36.374,10949,0
+SVAL.US,D,20260129,000000,36.65,36.8188,36.35,36.79,6897,0
+SVAL.US,D,20260130,000000,36.665,36.82,36.353,36.74,4579,0
+SVAL.US,D,20260202,000000,36.85,37.42,36.85,37.28,49390,0
+SVAL.US,D,20260203,000000,37.42,37.63,37.12,37.49,15716,0
+SVAL.US,D,20260204,000000,37.87,37.88,37.5152,37.77,25213,0
+SVAL.US,D,20260205,000000,37.45,37.79,37.1913,37.28,11177,0
+SVAL.US,D,20260206,000000,37.9,38.25,37.67,38.15,16270,0
+SVAL.US,D,20260209,000000,38.18,38.29,37.875,38.12,22827,0
+SVAL.US,D,20260210,000000,38.15,38.37,38.08,38.08,10148,0
+SVAL.US,D,20260211,000000,38.22,38.5,37.87,38.14,67566,0
+SVAL.US,D,20260212,000000,38.1999,38.35,37.19,37.51,29414,0
+SVAL.US,D,20260213,000000,37.74,38.14,37.5,38.01,26419,0
+SVAL.US,D,20260217,000000,37.88,38.06,37.57,37.97,23804,0
+SVAL.US,D,20260218,000000,38.37,38.43,37.99,38,23183,0
diff --git a/daily/us/nyse etfs/2/swan.us.txt b/daily/us/nyse etfs/2/swan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4084d0dd95c4ec6291e3be2eae4afcb6a76573e0
--- /dev/null
+++ b/daily/us/nyse etfs/2/swan.us.txt	
@@ -0,0 +1,1828 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWAN.US,D,20181107,000000,24.5528,24.6358,24.5468,24.6358,949128.44162297,0
+SWAN.US,D,20181108,000000,24.5696,24.6081,24.4934,24.5032,655460.43379414,0
+SWAN.US,D,20181109,000000,24.4755,24.4914,24.3984,24.4558,5483.9246656622,0
+SWAN.US,D,20181112,000000,24.5706,24.5706,24.2164,24.2164,22438.18954739,0
+SWAN.US,D,20181113,000000,24.1868,24.2056,24.0899,24.0899,26628.983747089,0
+SWAN.US,D,20181114,000000,24.1907,24.1907,23.983,24.0899,14452.931986659,0
+SWAN.US,D,20181115,000000,24.0127,24.2541,23.9434,24.2541,10860.678237194,0
+SWAN.US,D,20181116,000000,24.2264,24.3372,24.2154,24.3173,1795.6213507035,0
+SWAN.US,D,20181119,000000,24.2728,24.2728,24.0028,24.0107,10374.364121379,0
+SWAN.US,D,20181120,000000,23.7417,23.8475,23.7229,23.7417,17258.590347134,0
+SWAN.US,D,20181121,000000,23.8565,23.8782,23.805,23.805,26310.503608873,0
+SWAN.US,D,20181126,000000,23.8188,23.9049,23.8099,23.8782,8873.9688035613,0
+SWAN.US,D,20181127,000000,23.8001,23.9434,23.8001,23.9434,4709.4618533655,0
+SWAN.US,D,20181128,000000,23.993,24.1818,23.9089,24.1571,2213.1841985867,0
+SWAN.US,D,20181129,000000,24.3015,24.3015,24.2916,24.2916,1707.6601696725,0
+SWAN.US,D,20181130,000000,24.3984,24.4855,24.3391,24.4855,5751.8524009867,0
+SWAN.US,D,20181203,000000,24.6684,24.7723,24.616,24.7723,19983.364862982,0
+SWAN.US,D,20181204,000000,24.7535,24.7565,24.3213,24.3213,21089.451438246,0
+SWAN.US,D,20181206,000000,23.9237,24.2818,23.9237,24.2818,16895.624094374,0
+SWAN.US,D,20181207,000000,24.2808,24.345,24.0799,24.0799,3215.1328238948,0
+SWAN.US,D,20181210,000000,24.0226,24.0226,23.7901,23.991,7029.817146082,0
+SWAN.US,D,20181211,000000,24.0988,24.0988,23.9326,23.9424,4690.2519402667,0
+SWAN.US,D,20181212,000000,24.1373,24.1373,23.9741,23.9741,9129.763962192,0
+SWAN.US,D,20181213,000000,24.0493,24.0493,23.8852,23.9424,7749.683363256,0
+SWAN.US,D,20181214,000000,23.9049,23.9049,23.7467,23.7467,6151.216383829,0
+SWAN.US,D,20181217,000000,23.7516,23.7516,23.5438,23.5735,2618.614469776,0
+SWAN.US,D,20181218,000000,23.6863,23.7318,23.6468,23.6636,10526.021330054,0
+SWAN.US,D,20181219,000000,23.6369,23.7041,23.4876,23.5637,6583.9449525796,0
+SWAN.US,D,20181220,000000,23.5221,23.5221,23.3649,23.3995,17014.927765197,0
+SWAN.US,D,20181221,000000,23.4045,23.443,23.2393,23.2472,172578.82613493,0
+SWAN.US,D,20181224,000000,23.084,23.1552,23.084,23.1018,7663.7442783405,0
+SWAN.US,D,20181226,000000,22.8752,23.2837,22.8752,23.2837,11357.102833589,0
+SWAN.US,D,20181227,000000,23.3599,23.4232,23.2323,23.4222,47335.247971418,0
+SWAN.US,D,20181228,000000,23.4924,23.6379,23.4924,23.5073,7819.4456792461,0
+SWAN.US,D,20181231,000000,23.532,23.6379,23.5261,23.6102,13282.138335694,0
+SWAN.US,D,20190102,000000,23.5508,23.7041,23.5468,23.6497,9632.2548469328,0
+SWAN.US,D,20190103,000000,23.6576,23.715,23.5607,23.6279,86149.382911457,0
+SWAN.US,D,20190104,000000,23.6279,23.7427,23.5815,23.7278,38223.682874267,0
+SWAN.US,D,20190107,000000,23.7654,23.8198,23.7625,23.7754,5733.6535359458,0
+SWAN.US,D,20190108,000000,23.8861,23.9059,23.8031,23.8159,12705.840942731,0
+SWAN.US,D,20190109,000000,23.8485,23.8861,23.8021,23.8604,4592.1802786574,0
+SWAN.US,D,20190110,000000,23.8011,23.9059,23.7862,23.8683,20035.939361989,0
+SWAN.US,D,20190111,000000,23.8188,23.8673,23.8159,23.8623,21644.516821994,0
+SWAN.US,D,20190114,000000,23.7812,23.8011,23.7328,23.7714,12033.493984275,0
+SWAN.US,D,20190115,000000,23.8575,23.8575,23.7911,23.8119,1360.8706858373,0
+SWAN.US,D,20190116,000000,23.8485,23.8623,23.8455,23.8455,1002.9596733659,0
+SWAN.US,D,20190117,000000,23.8208,23.9949,23.8208,23.9534,15873.454507909,0
+SWAN.US,D,20190118,000000,24.0632,24.1106,23.9751,24.1008,15809.758480265,0
+SWAN.US,D,20190122,000000,24.0909,24.0918,23.888,23.9366,7703.1751525959,0
+SWAN.US,D,20190123,000000,23.9157,24.0048,23.8772,24.0048,2805.6583604743,0
+SWAN.US,D,20190124,000000,24.0532,24.0958,23.985,24.0958,8739.4994118701,0
+SWAN.US,D,20190125,000000,24.1195,24.1492,24.0651,24.0958,28098.036575114,0
+SWAN.US,D,20190128,000000,23.9306,24.0048,23.9306,23.983,3231.3095928201,0
+SWAN.US,D,20190129,000000,23.9701,24.0721,23.9701,24.0355,7200.6842678551,0
+SWAN.US,D,20190130,000000,24.0918,24.2551,24.0701,24.2551,8042.8873000263,0
+SWAN.US,D,20190131,000000,24.3629,24.4805,24.3302,24.4805,9307.7084203698,0
+SWAN.US,D,20190201,000000,24.444,24.444,24.342,24.342,1221.3460538569,0
+SWAN.US,D,20190204,000000,24.4014,24.4014,24.3866,24.3866,6419.1441191536,0
+SWAN.US,D,20190205,000000,24.4775,24.5547,24.4775,24.5161,16260.685914057,0
+SWAN.US,D,20190206,000000,24.4885,24.5062,24.4707,24.4775,6807.3865733597,0
+SWAN.US,D,20190207,000000,24.4173,24.439,24.2877,24.4231,21518.135814766,0
+SWAN.US,D,20190208,000000,24.3787,24.4944,24.3599,24.445,16987.629467635,0
+SWAN.US,D,20190211,000000,24.4865,24.4964,24.44,24.44,16704.536011443,0
+SWAN.US,D,20190212,000000,24.5725,24.6397,24.4677,24.6397,14225.446173648,0
+SWAN.US,D,20190213,000000,24.6497,24.6684,24.5547,24.5963,14858.362257849,0
+SWAN.US,D,20190214,000000,24.6536,24.7228,24.5458,24.6437,15968.493025344,0
+SWAN.US,D,20190215,000000,24.7318,24.8436,24.7318,24.8346,1736.9805633495,0
+SWAN.US,D,20190219,000000,24.9504,24.9504,24.8217,24.8693,1611.6106041787,0
+SWAN.US,D,20190220,000000,24.8416,24.9305,24.8346,24.8683,23755.58516674,0
+SWAN.US,D,20190221,000000,24.8821,24.8821,24.713,24.7397,21674.848263729,0
+SWAN.US,D,20190222,000000,24.9118,24.9118,24.8257,24.8821,4263.5896598631,0
+SWAN.US,D,20190225,000000,24.9018,24.9514,24.89,24.89,3177.7240457552,0
+SWAN.US,D,20190226,000000,24.897,25.0136,24.897,24.9276,14287.120105176,0
+SWAN.US,D,20190227,000000,24.8159,24.8633,24.7278,24.8169,6035.9569052365,0
+SWAN.US,D,20190228,000000,24.8079,24.8346,24.714,24.714,1799.6655429349,0
+SWAN.US,D,20190301,000000,24.8099,24.8109,24.7149,24.7654,10125.646299153,0
+SWAN.US,D,20190304,000000,24.8297,24.8297,24.5844,24.7486,9616.0780780075,0
+SWAN.US,D,20190305,000000,24.7575,24.8237,24.7258,24.7832,11525.947859246,0
+SWAN.US,D,20190306,000000,24.7862,24.7862,24.6674,24.7011,3976.4520114398,0
+SWAN.US,D,20190307,000000,24.6457,24.7377,24.5735,24.6427,14027.280754313,0
+SWAN.US,D,20190308,000000,24.5824,24.6477,24.5261,24.6477,8455.3949076203,0
+SWAN.US,D,20190311,000000,24.708,24.8732,24.708,24.8217,14594.478714755,0
+SWAN.US,D,20190312,000000,24.9305,24.9998,24.9187,24.9562,13105.204925574,0
+SWAN.US,D,20190313,000000,25.067,25.1056,25.0285,25.0433,5631.5376821051,0
+SWAN.US,D,20190314,000000,25.0028,25.0383,24.9504,24.9711,23971.949451115,0
+SWAN.US,D,20190315,000000,25.2322,25.2322,25.1076,25.1294,8493.8147338178,0
+SWAN.US,D,20190318,000000,25.2322,25.2322,25.1234,25.164,16191.934646125,0
+SWAN.US,D,20190319,000000,25.1976,25.2619,25.1324,25.1324,3835.9163314016,0
+SWAN.US,D,20190320,000000,25.1146,25.3034,25.0869,25.2392,3929.9438007796,0
+SWAN.US,D,20190321,000000,25.3885,25.4578,25.3598,25.4241,5864.0787354057,0
+SWAN.US,D,20190322,000000,25.3787,25.3787,25.2985,25.3024,3441.6075888484,0
+SWAN.US,D,20190325,000000,25.2223,25.3193,25.2223,25.3193,1708.6712177303,0
+SWAN.US,D,20190326,000000,25.339,25.4082,25.339,25.4014,1622.7321328149,0
+SWAN.US,D,20190327,000000,25.4646,25.5309,25.3687,25.4132,18781.228722224,0
+SWAN.US,D,20190328,000000,25.4626,25.4755,25.4498,25.4755,2720.7303236167,0
+SWAN.US,D,20190329,000000,25.524,25.5517,25.4726,25.5517,979.70556803588,0
+SWAN.US,D,20190401,000000,25.5596,25.6278,25.5576,25.621,11912.168217336,0
+SWAN.US,D,20190402,000000,25.6081,25.6971,25.6081,25.6457,12153.808703158,0
+SWAN.US,D,20190403,000000,25.6862,25.707,25.5507,25.6031,9569.5698673474,0
+SWAN.US,D,20190404,000000,25.6872,25.6961,25.5586,25.6575,8535.2677041888,0
+SWAN.US,D,20190405,000000,25.7763,25.8049,25.7466,25.7871,14466.075611411,0
+SWAN.US,D,20190408,000000,25.7268,25.7763,25.6773,25.7327,12821.100421324,0
+SWAN.US,D,20190409,000000,25.6822,25.7268,25.6625,25.6625,11647.273626185,0
+SWAN.US,D,20190410,000000,25.6575,25.795,25.6575,25.7505,6690.1049986516,0
+SWAN.US,D,20190411,000000,25.7663,25.7763,25.6575,25.703,16020.056476294,0
+SWAN.US,D,20190412,000000,25.794,25.795,25.6773,25.7268,9512.951176109,0
+SWAN.US,D,20190415,000000,25.7268,25.7763,25.6872,25.7317,14821.964527767,0
+SWAN.US,D,20190416,000000,25.7574,25.7574,25.6615,25.6763,6802.3313330706,0
+SWAN.US,D,20190417,000000,25.9018,25.9018,25.6427,25.6427,22306.753299872,0
+SWAN.US,D,20190418,000000,25.7287,25.7861,25.6575,25.7268,12351.974122491,0
+SWAN.US,D,20190422,000000,25.703,25.7564,25.6832,25.705,11205.445624914,0
+SWAN.US,D,20190423,000000,25.795,25.9473,25.795,25.9078,7062.1706839325,0
+SWAN.US,D,20190424,000000,26.1155,26.1155,25.9473,25.9977,25611.869400913,0
+SWAN.US,D,20190425,000000,25.9483,25.978,25.7861,25.9483,3829.8500430546,0
+SWAN.US,D,20190426,000000,25.978,26.1254,25.9395,26.0423,12115.38887696,0
+SWAN.US,D,20190429,000000,26.0364,26.1055,25.9977,26.0364,4952.1133872443,0
+SWAN.US,D,20190430,000000,26.0176,26.1254,26.0176,26.0997,2779.3711109707,0
+SWAN.US,D,20190501,000000,26.1639,26.2322,25.979,25.979,25634.112458185,0
+SWAN.US,D,20190502,000000,25.9018,26.0463,25.7564,25.8821,3549.7897310361,0
+SWAN.US,D,20190503,000000,26.0443,26.1155,26.0443,26.074,4295.9431977136,0
+SWAN.US,D,20190506,000000,26.2322,26.2322,25.8919,26.0818,29045.388605299,0
+SWAN.US,D,20190507,000000,25.8435,25.9018,25.7366,25.8237,10762.606575585,0
+SWAN.US,D,20190508,000000,25.8722,25.9305,25.7495,25.7495,33244.271189462,0
+SWAN.US,D,20190509,000000,25.6872,25.7466,25.5507,25.7347,20675.932782594,0
+SWAN.US,D,20190510,000000,25.6773,25.8425,25.5122,25.7436,26022.354912392,0
+SWAN.US,D,20190513,000000,25.5023,25.5507,25.4261,25.4666,6635.5084035289,0
+SWAN.US,D,20190514,000000,25.5596,25.6674,25.5527,25.5527,4615.4343839874,0
+SWAN.US,D,20190515,000000,25.6477,25.7683,25.5982,25.7564,18730.676319332,0
+SWAN.US,D,20190516,000000,25.8168,25.9395,25.8168,25.8197,16463.90657368,0
+SWAN.US,D,20190517,000000,25.7169,25.8919,25.707,25.7268,31976.416924944,0
+SWAN.US,D,20190520,000000,25.6773,25.707,25.5873,25.5873,5043.1077124489,0
+SWAN.US,D,20190521,000000,25.7466,25.7564,25.6575,25.706,11649.295722301,0
+SWAN.US,D,20190522,000000,25.706,25.7663,25.706,25.7169,7669.8105666875,0
+SWAN.US,D,20190523,000000,25.6575,25.6575,25.522,25.6219,44208.076328554,0
+SWAN.US,D,20190524,000000,25.6674,25.7159,25.6278,25.707,4086.6562497431,0
+SWAN.US,D,20190528,000000,25.7169,25.8138,25.6258,25.6338,11289.362613714,0
+SWAN.US,D,20190529,000000,25.5666,25.5982,25.4359,25.4538,17144.341916599,0
+SWAN.US,D,20190530,000000,25.5003,25.6368,25.5003,25.5933,18108.881763768,0
+SWAN.US,D,20190531,000000,25.6477,25.6477,25.5013,25.5457,3869.2809173099,0
+SWAN.US,D,20190603,000000,25.5389,25.5646,25.4626,25.5646,8027.7215791588,0
+SWAN.US,D,20190604,000000,25.6575,25.8524,25.6081,25.8257,19790.254683936,0
+SWAN.US,D,20190605,000000,25.8919,25.978,25.8919,25.9622,6708.3038636925,0
+SWAN.US,D,20190606,000000,26.1254,26.1254,25.9829,26.0759,25412.692933521,0
+SWAN.US,D,20190607,000000,26.0463,26.3756,26.0463,26.2905,12055.737041547,0
+SWAN.US,D,20190610,000000,26.3657,26.3657,26.2322,26.2658,5426.2949263659,0
+SWAN.US,D,20190611,000000,26.3084,26.3291,26.2697,26.2777,11346.99235301,0
+SWAN.US,D,20190612,000000,26.2233,26.3271,26.2233,26.2777,19970.22123823,0
+SWAN.US,D,20190613,000000,26.3953,26.4152,26.2807,26.3618,8720.2894987714,0
+SWAN.US,D,20190614,000000,26.3271,26.3934,26.3172,26.3706,5883.2886485044,0
+SWAN.US,D,20190617,000000,26.5507,26.5507,26.3756,26.425,28176.898323624,0
+SWAN.US,D,20190618,000000,26.6565,26.7356,26.5695,26.6229,33748.784170318,0
+SWAN.US,D,20190619,000000,26.5991,26.7643,26.5507,26.7168,20292.745568678,0
+SWAN.US,D,20190620,000000,26.9047,26.969,26.8612,26.9206,24948.621874978,0
+SWAN.US,D,20190621,000000,26.7841,26.8712,26.7624,26.8039,25261.035724847,0
+SWAN.US,D,20190624,000000,26.8345,26.9206,26.7841,26.8197,7165.2975858311,0
+SWAN.US,D,20190625,000000,26.8335,26.8612,26.7158,26.7158,18251.439539921,0
+SWAN.US,D,20190626,000000,26.8335,26.8335,26.5991,26.6377,96208.300038793,0
+SWAN.US,D,20190627,000000,26.706,26.7742,26.6862,26.7416,9869.8511405225,0
+SWAN.US,D,20190628,000000,26.7307,26.8523,26.7307,26.8335,8205.6660373367,0
+SWAN.US,D,20190701,000000,27.0868,27.0868,26.8454,26.9304,17616.501359605,0
+SWAN.US,D,20190702,000000,26.97,27.0966,26.9018,27.0966,34441.35208993,0
+SWAN.US,D,20190703,000000,27.151,27.2816,27.151,27.2816,15785.493326878,0
+SWAN.US,D,20190705,000000,27.1164,27.1164,26.8919,27.0382,9200.53732624,0
+SWAN.US,D,20190708,000000,27.1747,27.1747,26.9266,26.969,6974.2095029015,0
+SWAN.US,D,20190709,000000,26.9018,26.9977,26.8939,26.98,6023.8243285426,0
+SWAN.US,D,20190710,000000,27.0966,27.1263,27.0095,27.0354,19549.625246174,0
+SWAN.US,D,20190711,000000,27.1847,27.1847,26.9107,26.9543,17055.36968751,0
+SWAN.US,D,20190712,000000,27.1164,27.1164,26.9908,27.0521,13345.834363337,0
+SWAN.US,D,20190715,000000,27.0878,27.156,27.0571,27.1026,19602.19974518,0
+SWAN.US,D,20190716,000000,27.0472,27.0868,27.0095,27.0354,33821.579630481,0
+SWAN.US,D,20190717,000000,27.0205,27.0868,27.0095,27.0314,45158.461502913,0
+SWAN.US,D,20190718,000000,27.0095,27.1145,26.975,27.0878,6787.1656122032,0
+SWAN.US,D,20190719,000000,27.0917,27.1233,26.971,26.971,5319.1238322361,0
+SWAN.US,D,20190722,000000,27.064,27.0669,27.0095,27.0225,27991.876529042,0
+SWAN.US,D,20190723,000000,27.2034,27.2034,27.0472,27.1362,14790.622037974,0
+SWAN.US,D,20190724,000000,27.2134,27.2519,27.1125,27.2519,8124.7821927104,0
+SWAN.US,D,20190725,000000,27.2816,27.2816,27.0244,27.1164,16899.668286605,0
+SWAN.US,D,20190726,000000,27.1936,27.2519,27.1065,27.2421,23112.558601961,0
+SWAN.US,D,20190729,000000,27.3706,27.3706,27.1263,27.2134,29106.051488769,0
+SWAN.US,D,20190730,000000,27.1936,27.1936,27.0917,27.1619,50497.806296306,0
+SWAN.US,D,20190731,000000,27.2134,27.2529,26.9997,27.0621,54043.551835111,0
+SWAN.US,D,20190801,000000,27.2331,27.3567,27.1412,27.155,28909.90816555,0
+SWAN.US,D,20190802,000000,27.1065,29.1608,26.9581,27.0669,81221.5346776,0
+SWAN.US,D,20190805,000000,27.0966,27.0966,26.696,26.793,53126.53124666,0
+SWAN.US,D,20190806,000000,26.8425,27.064,26.8148,27.0057,16600.398061487,0
+SWAN.US,D,20190807,000000,26.882,27.1659,26.882,27.0818,15879.520796256,0
+SWAN.US,D,20190808,000000,27.3676,27.3795,27.0769,27.3676,39302.47115197,0
+SWAN.US,D,20190809,000000,27.4675,27.4675,27.2331,27.2618,43215.227135767,0
+SWAN.US,D,20190812,000000,27.3795,27.3795,27.2074,27.2915,33771.02722759,0
+SWAN.US,D,20190813,000000,27.3894,27.5111,27.3894,27.4408,31904.632512839,0
+SWAN.US,D,20190814,000000,27.4774,27.4774,27.1332,27.159,30082.723912631,0
+SWAN.US,D,20190815,000000,27.2034,27.3786,27.2034,27.3786,10686.777971248,0
+SWAN.US,D,20190816,000000,27.3736,27.5358,27.3557,27.5169,29406.332761944,0
+SWAN.US,D,20190819,000000,27.6614,27.6614,27.4854,27.5733,39407.620149984,0
+SWAN.US,D,20190820,000000,27.7395,27.7395,27.4774,27.5269,17996.655429349,0
+SWAN.US,D,20190821,000000,27.516,27.6614,27.516,27.5971,39352.012506803,0
+SWAN.US,D,20190822,000000,27.6802,27.6802,27.4725,27.5348,17912.738440549,0
+SWAN.US,D,20190823,000000,27.6219,27.6219,27.2539,27.2539,32482.952001916,0
+SWAN.US,D,20190826,000000,27.3607,27.428,27.331,27.3805,41537.898407828,0
+SWAN.US,D,20190827,000000,27.5061,27.5733,27.4902,27.5061,15038.328812142,0
+SWAN.US,D,20190828,000000,27.5833,27.6802,27.516,27.6406,158482.79411268,0
+SWAN.US,D,20190829,000000,27.885,27.885,27.603,27.787,31712.533381851,0
+SWAN.US,D,20190830,000000,27.8364,27.8364,27.7287,27.8236,4429.401541347,0
+SWAN.US,D,20190903,000000,27.8266,27.8266,27.7098,27.7583,20819.501606806,0
+SWAN.US,D,20190904,000000,27.7682,27.9739,27.7682,27.9571,10361.220496627,0
+SWAN.US,D,20190905,000000,28.0709,28.0709,27.8563,27.9542,58283.887389643,0
+SWAN.US,D,20190906,000000,27.9442,28.061,27.9442,28.0323,15588.338955601,0
+SWAN.US,D,20190909,000000,28.051,28.051,27.7821,27.8137,10446.148533485,0
+SWAN.US,D,20190910,000000,27.8563,27.8563,27.5892,27.6515,20522.253477804,0
+SWAN.US,D,20190911,000000,27.5635,27.7198,27.5635,27.6802,38247.948027655,0
+SWAN.US,D,20190912,000000,27.7296,27.8266,27.6802,27.6802,20151.198840582,0
+SWAN.US,D,20190913,000000,27.6802,27.6802,27.4091,27.4665,25607.825208682,0
+SWAN.US,D,20190916,000000,27.516,27.5665,27.4418,27.5259,18061.362505049,0
+SWAN.US,D,20190917,000000,27.5061,27.6614,27.5061,27.5833,17461.811006758,0
+SWAN.US,D,20190918,000000,27.6446,27.7385,27.5259,27.6564,26334.768762261,0
+SWAN.US,D,20190919,000000,27.7781,27.8651,27.6901,27.696,32482.952001916,0
+SWAN.US,D,20190920,000000,27.7682,27.8078,27.6614,27.7781,19732.62494464,0
+SWAN.US,D,20190923,000000,27.7198,27.884,27.7198,27.8167,18179.655127816,0
+SWAN.US,D,20190924,000000,27.9156,27.9156,27.7682,27.7791,24416.81059656,0
+SWAN.US,D,20190925,000000,27.7395,27.7781,27.6219,27.7316,27513.650797689,0
+SWAN.US,D,20190926,000000,27.7465,27.7979,27.6525,27.7079,18683.157060614,0
+SWAN.US,D,20190927,000000,27.7,27.7781,27.5635,27.6802,28558.063441426,0
+SWAN.US,D,20190930,000000,27.7296,27.8563,27.7059,27.8563,16447.729804755,0
+SWAN.US,D,20191001,000000,27.9057,27.9057,27.6139,27.6456,18807.515971727,0
+SWAN.US,D,20191002,000000,27.3884,27.4952,27.3132,27.3202,14885.66055541,0
+SWAN.US,D,20191003,000000,27.2024,27.6228,27.1243,27.5446,13473.226418624,0
+SWAN.US,D,20191004,000000,27.6802,27.9452,27.6525,27.9255,8748.5988443906,0
+SWAN.US,D,20191007,000000,27.8078,27.8661,27.7504,27.7682,12414.659102077,0
+SWAN.US,D,20191008,000000,27.7682,27.7682,27.4665,27.5348,19348.426682665,0
+SWAN.US,D,20191009,000000,27.5932,27.6238,27.5418,27.5882,17003.806236561,0
+SWAN.US,D,20191010,000000,27.603,27.6219,27.4854,27.516,13432.784496311,0
+SWAN.US,D,20191011,000000,27.7198,27.7198,27.5743,27.5743,73897.50254669,0
+SWAN.US,D,20191014,000000,27.5733,27.5862,27.5151,27.5635,17393.059738825,0
+SWAN.US,D,20191015,000000,27.7198,27.7296,27.6219,27.6802,40729.059961566,0
+SWAN.US,D,20191016,000000,27.7395,27.7395,27.5733,27.6802,51537.163699753,0
+SWAN.US,D,20191017,000000,27.8177,27.8177,27.6713,27.7,9696.9619226338,0
+SWAN.US,D,20191018,000000,27.6219,27.7198,27.5635,27.5635,11472.362312181,0
+SWAN.US,D,20191021,000000,27.6129,27.6802,27.6129,27.6802,16398.188449921,0
+SWAN.US,D,20191022,000000,27.6802,27.7346,27.6664,27.6664,12658.321684014,0
+SWAN.US,D,20191023,000000,27.6881,27.7583,27.6614,27.7296,34002.557232833,0
+SWAN.US,D,20191024,000000,27.7811,27.7811,27.7049,27.7049,17758.048087701,0
+SWAN.US,D,20191025,000000,27.7781,27.7781,27.6901,27.7485,11484.494888874,0
+SWAN.US,D,20191028,000000,27.7752,27.7979,27.7365,27.7494,13447.950217178,0
+SWAN.US,D,20191029,000000,27.7336,27.8058,27.7098,27.7732,23310.724021296,0
+SWAN.US,D,20191030,000000,27.8068,27.9452,27.7752,27.9452,11819.151796016,0
+SWAN.US,D,20191031,000000,28.1391,28.1391,27.9265,28.0817,35854.797274775,0
+SWAN.US,D,20191101,000000,28.1431,28.2084,28.0817,28.2084,32002.704174448,0
+SWAN.US,D,20191104,000000,28.2084,28.2084,28.0917,28.1589,13956.507390265,0
+SWAN.US,D,20191105,000000,28.1688,28.1688,27.9354,27.9948,34566.7220491,0
+SWAN.US,D,20191106,000000,28.0719,28.0719,28.0066,28.063,3298.0387646368,0
+SWAN.US,D,20191107,000000,28.0036,28.0165,27.886,27.886,8736.4662676967,0
+SWAN.US,D,20191108,000000,27.8563,27.9848,27.8563,27.8958,22277.432906194,0
+SWAN.US,D,20191111,000000,27.8563,27.9165,27.8563,27.9007,8545.3781847671,0
+SWAN.US,D,20191112,000000,28.0066,28.0333,27.9452,27.9551,16221.255039801,0
+SWAN.US,D,20191113,000000,27.9551,28.1193,27.9551,28.0917,24977.942268655,0
+SWAN.US,D,20191114,000000,28.1391,28.2272,28.1391,28.1638,18538.577188345,0
+SWAN.US,D,20191115,000000,28.3458,28.3458,28.2331,28.329,28007.04224991,0
+SWAN.US,D,20191118,000000,28.3755,28.4151,28.3073,28.3854,42197.101741534,0
+SWAN.US,D,20191119,000000,28.4932,28.4932,28.3755,28.4546,30665.08759394,0
+SWAN.US,D,20191120,000000,28.3755,28.5219,28.2865,28.4645,41941.306582903,0
+SWAN.US,D,20191121,000000,28.503,28.503,28.2865,28.326,30926.949040918,0
+SWAN.US,D,20191122,000000,28.4546,28.4546,28.3458,28.3657,23816.24805021,0
+SWAN.US,D,20191125,000000,28.4546,28.5803,28.4546,28.5763,11188.257807931,0
+SWAN.US,D,20191126,000000,28.6782,28.7968,28.605,28.7079,12050.681801258,0
+SWAN.US,D,20191127,000000,28.8067,28.9827,28.6535,28.7474,35955.902080558,0
+SWAN.US,D,20191129,000000,28.8354,28.8354,28.5516,28.5634,8444.2733789842,0
+SWAN.US,D,20191202,000000,28.5604,28.5604,28.3093,28.3657,29293.095379467,0
+SWAN.US,D,20191203,000000,28.4348,28.4398,28.2182,28.4368,101482.93775648,0
+SWAN.US,D,20191204,000000,28.4448,28.4645,28.4052,28.4052,22909.337942337,0
+SWAN.US,D,20191205,000000,28.4546,28.4546,28.2568,28.4448,24047.778055452,0
+SWAN.US,D,20191206,000000,28.4645,28.5901,28.4506,28.5377,14080.866301378,0
+SWAN.US,D,20191209,000000,28.6386,28.6386,28.4348,28.4348,34011.656665353,0
+SWAN.US,D,20191210,000000,28.5516,28.5516,28.3953,28.4833,31031.086990874,0
+SWAN.US,D,20191211,000000,28.5704,29.236,28.4932,28.5704,74306.977010111,0
+SWAN.US,D,20191212,000000,28.6198,28.6198,28.4735,28.4932,39031.510272472,0
+SWAN.US,D,20191213,000000,28.5417,28.6979,28.5347,28.6881,49968.017114003,0
+SWAN.US,D,20191216,000000,28.8552,28.8552,28.6495,28.6584,33804.391813498,0
+SWAN.US,D,20191217,000000,28.7573,28.7573,28.6386,28.6881,29800.641504497,0
+SWAN.US,D,20191218,000000,28.787,28.787,28.5654,28.5753,8482.6932051817,0
+SWAN.US,D,20191219,000000,28.6099,28.7177,28.5803,28.6535,21657.660446746,0
+SWAN.US,D,20191220,000000,28.8354,29.059,28.6979,28.8552,163239.77522477,0
+SWAN.US,D,20191223,000000,29.4704,29.4704,28.7998,28.8117,53281.221599507,0
+SWAN.US,D,20191224,000000,28.7316,28.8018,28.7316,28.788,5547.6206933054,0
+SWAN.US,D,20191226,000000,28.8354,28.9136,28.7968,28.8948,37053.900271359,0
+SWAN.US,D,20191227,000000,28.9136,29.0214,28.9136,29.0124,19266.531789982,0
+SWAN.US,D,20191230,000000,28.9432,28.9432,28.0986,28.2252,41474.202380186,0
+SWAN.US,D,20191231,000000,28.0105,28.1569,28.0105,28.1569,47156.292465183,0
+SWAN.US,D,20200102,000000,28.2162,28.4922,28.1569,28.4131,52744.355080801,0
+SWAN.US,D,20200103,000000,28.2064,28.5307,28.2064,28.5022,30358.740032418,0
+SWAN.US,D,20200106,000000,28.3142,28.5209,28.3142,28.4032,146201.59335424,0
+SWAN.US,D,20200107,000000,28.4625,28.4625,28.2647,28.3537,106065.00755457,0
+SWAN.US,D,20200108,000000,28.3043,28.4002,28.3043,28.3686,5233.1847473207,0
+SWAN.US,D,20200109,000000,28.5307,28.5307,28.2944,28.3537,69601.559348977,0
+SWAN.US,D,20200110,000000,28.5022,28.511,28.3438,28.4229,19064.322178416,0
+SWAN.US,D,20200113,000000,28.5604,28.5604,28.3043,28.5209,6620.3426826615,0
+SWAN.US,D,20200114,000000,28.5694,28.6969,28.4229,28.5793,160699.01145544,0
+SWAN.US,D,20200115,000000,28.5793,28.6969,28.5793,28.6376,51240.92661881,0
+SWAN.US,D,20200116,000000,28.7266,28.7761,28.6475,28.7761,31505.268529996,0
+SWAN.US,D,20200117,000000,28.6376,28.7959,28.6376,28.787,27409.512847732,0
+SWAN.US,D,20200121,000000,28.7167,28.8721,28.7167,28.8552,76269.421290356,0
+SWAN.US,D,20200122,000000,28.9235,29.0124,28.8552,28.9235,55582.366979126,0
+SWAN.US,D,20200123,000000,29.1084,29.1084,28.8453,28.9532,52712.001542951,0
+SWAN.US,D,20200124,000000,29.0491,29.052,28.8453,28.8651,39879.77959299,0
+SWAN.US,D,20200127,000000,28.599,28.8958,28.599,28.7167,39797.884700306,0
+SWAN.US,D,20200128,000000,28.783,28.8968,28.7731,28.8453,26057.741594416,0
+SWAN.US,D,20200129,000000,28.9927,29.0214,28.875,28.9729,38035.627935511,0
+SWAN.US,D,20200130,000000,28.9036,29.0391,28.8651,29.0293,61766.947948863,0
+SWAN.US,D,20200131,000000,28.9827,28.9827,28.781,28.8651,37141.861452391,0
+SWAN.US,D,20200203,000000,28.9036,28.9927,28.8651,28.9235,130752.77903062,0
+SWAN.US,D,20200204,000000,29.0985,29.1084,29.0124,29.0688,96755.277038078,0
+SWAN.US,D,20200205,000000,29.1876,29.1876,29.0491,29.1479,350458.57723706,0
+SWAN.US,D,20200206,000000,29.2864,29.2864,29.1579,29.2567,52187.267600937,0
+SWAN.US,D,20200207,000000,29.3646,29.3833,29.2469,29.2667,248277.00527262,0
+SWAN.US,D,20200210,000000,29.2667,29.4616,29.2667,29.4616,36753.618998184,0
+SWAN.US,D,20200211,000000,29.5307,29.5307,29.4032,29.4032,96527.791225067,0
+SWAN.US,D,20200212,000000,29.4911,29.4911,29.3893,29.4911,47469.717363109,0
+SWAN.US,D,20200213,000000,29.4032,29.5495,29.4032,29.4911,49101.548928444,0
+SWAN.US,D,20200214,000000,29.5495,29.598,29.4714,29.5782,70460.950198131,0
+SWAN.US,D,20200218,000000,29.5594,29.6178,29.5495,29.6079,55034.378931783,0
+SWAN.US,D,20200219,000000,29.6475,29.7167,29.6079,29.6673,141397.09298345,0
+SWAN.US,D,20200220,000000,29.7087,29.7751,29.5594,29.6771,53554.204575121,0
+SWAN.US,D,20200221,000000,29.6079,29.6969,29.5703,29.6128,112328.45027281,0
+SWAN.US,D,20200224,000000,29.2864,29.4002,29.1974,29.2567,50259.198954658,0
+SWAN.US,D,20200225,000000,29.3151,29.3448,28.7662,28.7662,98706.599789688,0
+SWAN.US,D,20200226,000000,28.8651,29.0026,28.6633,28.6633,61815.478255639,0
+SWAN.US,D,20200227,000000,28.4428,28.6772,28.2252,28.2252,202996.2069547,0
+SWAN.US,D,20200228,000000,27.8928,28.5506,27.8928,28.5506,523539.89425673,0
+SWAN.US,D,20200302,000000,28.6574,28.9136,28.5022,28.9136,139858.27783943,0
+SWAN.US,D,20200303,000000,29.0787,29.3547,28.8354,28.8354,213973.15571855,0
+SWAN.US,D,20200304,000000,29.1678,29.4219,29.0738,29.4219,140542.75737458,0
+SWAN.US,D,20200305,000000,29.1579,29.4516,29.1084,29.1479,158350.34681711,0
+SWAN.US,D,20200306,000000,29.3547,29.7266,28.7266,29.7266,341106.38270215,0
+SWAN.US,D,20200309,000000,30.7453,30.7453,28.9532,29.3151,393773.89813055,0
+SWAN.US,D,20200310,000000,29.5011,29.5011,28.8552,29.0124,177996.02162877,0
+SWAN.US,D,20200311,000000,28.7959,29.0787,28.4725,28.4725,131815.3905394,0
+SWAN.US,D,20200312,000000,28.4229,28.4229,26.8543,27.5506,409614.99910061,0
+SWAN.US,D,20200313,000000,28.1569,28.5209,27.7356,28.511,522721.95637795,0
+SWAN.US,D,20200316,000000,27.5892,28.5169,27.2559,27.2559,443667.09768827,0
+SWAN.US,D,20200317,000000,27.6377,28.1569,27.4725,27.5595,218758.44617625,0
+SWAN.US,D,20200318,000000,27.149,30.3636,25.8652,30.3636,863565.46658506,0
+SWAN.US,D,20200319,000000,27.6377,27.6673,26.4616,26.4814,231783.77830525,0
+SWAN.US,D,20200320,000000,26.6575,27.2173,26.3934,27.0798,410937.44996025,0
+SWAN.US,D,20200323,000000,27.2955,27.3844,26.6189,27.3053,150139.62553949,0
+SWAN.US,D,20200324,000000,27.3844,27.3844,26.7465,27.1193,783493.4935492,0
+SWAN.US,D,20200325,000000,27.3449,28.0105,27.149,27.6189,480759.41778584,0
+SWAN.US,D,20200326,000000,27.6189,28.059,27.6189,28.0205,75530.345160083,0
+SWAN.US,D,20200327,000000,28.1084,28.2459,27.5922,28.2459,126539.74177365,0
+SWAN.US,D,20200330,000000,28.2459,28.5901,28.2459,28.2954,136867.59768437,0
+SWAN.US,D,20200331,000000,28.4339,28.4339,28.0105,28.2559,457078.65017537,0
+SWAN.US,D,20200401,000000,28.236,28.2904,27.7544,28.059,240206.81967502,0
+SWAN.US,D,20200402,000000,28.0303,28.2855,28.0006,28.0105,583203.86224531,0
+SWAN.US,D,20200403,000000,28.2459,28.2479,27.8039,28.0887,53308.519897069,0
+SWAN.US,D,20200406,000000,28.6,28.6,27.9225,28.3547,153652.00649238,0
+SWAN.US,D,20200407,000000,28.4833,28.5604,28.2657,28.3647,152173.85423184,0
+SWAN.US,D,20200408,000000,28.3647,28.6594,28.2845,28.4932,56468.045077784,0
+SWAN.US,D,20200409,000000,28.7682,28.9947,28.5851,28.8868,533665.54055589,0
+SWAN.US,D,20200413,000000,28.8572,28.8572,28.4932,28.5516,94137.67361636,0
+SWAN.US,D,20200414,000000,28.8868,29.0925,28.7385,28.9255,200028.78090498,0
+SWAN.US,D,20200415,000000,28.4932,29.0718,28.4932,28.8968,178578.38531009,0
+SWAN.US,D,20200416,000000,29.0916,29.1905,28.9857,29.0817,64857.721861644,0
+SWAN.US,D,20200417,000000,29.2983,29.3675,29.1411,29.2498,406932.68860319,0
+SWAN.US,D,20200420,000000,29.3675,29.3675,29.2004,29.2983,226254.35647699,0
+SWAN.US,D,20200421,000000,29.1509,29.2697,29.0144,29.0817,178066.79499282,0
+SWAN.US,D,20200422,000000,29.2103,29.2202,29.0323,29.1411,188843.55624122,0
+SWAN.US,D,20200423,000000,29.2498,29.3181,29.052,29.052,181039.27628284,0
+SWAN.US,D,20200424,000000,29.1509,29.2894,29.0718,29.24,131844.71093308,0
+SWAN.US,D,20200427,000000,29.3675,29.3675,29.1608,29.2795,268954.96015132,0
+SWAN.US,D,20200428,000000,29.4457,29.5248,29.23,29.3675,530963.00909731,0
+SWAN.US,D,20200429,000000,29.4754,29.691,29.4754,29.5722,143037.01293324,0
+SWAN.US,D,20200430,000000,29.5347,29.5822,29.3082,29.3181,142947.02965609,0
+SWAN.US,D,20200501,000000,29.1608,29.2004,28.9353,29.1509,292837.93737335,0
+SWAN.US,D,20200504,000000,28.9353,29.0491,28.7583,28.8671,167296.10003278,0
+SWAN.US,D,20200505,000000,29.1806,29.2004,29.0313,29.0718,86620.531306404,0
+SWAN.US,D,20200506,000000,29.0817,29.0817,28.7583,28.8177,260947.45953332,0
+SWAN.US,D,20200507,000000,29.0718,29.23,28.9551,29.1411,227137.00143147,0
+SWAN.US,D,20200508,000000,29.24,29.328,29.1411,29.2597,160976.03862329,0
+SWAN.US,D,20200511,000000,29.2202,29.2202,28.6891,29.1015,97966.512611357,0
+SWAN.US,D,20200512,000000,29.1212,29.23,28.8888,28.9551,134444.11548976,0
+SWAN.US,D,20200513,000000,28.965,29.0234,28.7563,28.8868,153520.57024486,0
+SWAN.US,D,20200514,000000,28.8374,29.0718,28.7978,29.0718,263557.98561863,0
+SWAN.US,D,20200515,000000,28.9353,29.4259,28.9205,29.0046,350180.53902116,0
+SWAN.US,D,20200518,000000,29.328,29.328,29.1717,29.2498,315412.61840855,0
+SWAN.US,D,20200519,000000,29.24,29.4229,29.0916,29.0916,118050.98228012,0
+SWAN.US,D,20200520,000000,29.1312,29.4259,29.1312,29.3576,285723.19219041,0
+SWAN.US,D,20200521,000000,29.4259,29.4259,29.2498,29.3576,88369.644446448,0
+SWAN.US,D,20200522,000000,29.416,29.416,29.242,29.3765,79969.857182009,0
+SWAN.US,D,20200526,000000,29.5722,29.5732,29.3576,29.3576,278230.31503384,0
+SWAN.US,D,20200527,000000,29.3576,29.6218,29.3576,29.6019,715397.38475834,0
+SWAN.US,D,20200528,000000,29.7889,29.7889,29.5624,29.6415,150304.42637291,0
+SWAN.US,D,20200529,000000,29.6712,29.8087,29.4654,29.7988,113661.01161303,0
+SWAN.US,D,20200601,000000,29.8482,29.8482,29.6198,29.7592,337049.04684608,0
+SWAN.US,D,20200602,000000,29.868,29.868,29.7207,29.7988,233724.99057628,0
+SWAN.US,D,20200603,000000,29.8106,29.966,29.7889,29.9174,127468.8949388,0
+SWAN.US,D,20200604,000000,29.868,29.868,29.5732,29.6514,798278.04929883,0
+SWAN.US,D,20200605,000000,29.8977,30.1173,29.7404,30.1123,246534.96946898,0
+SWAN.US,D,20200608,000000,30.1123,30.2409,29.9264,30.2211,155254.51766404,0
+SWAN.US,D,20200609,000000,30.1123,30.3695,30.1123,30.3002,162354.09712611,0
+SWAN.US,D,20200610,000000,30.409,30.4585,30.2805,30.419,203573.51539573,0
+SWAN.US,D,20200611,000000,30.2607,30.3695,29.8977,29.8977,338398.79600328,0
+SWAN.US,D,20200612,000000,30.2112,30.2112,29.8285,30.0242,486982.41858177,0
+SWAN.US,D,20200615,000000,29.9461,30.1025,29.8185,30.0095,92773.769786349,0
+SWAN.US,D,20200616,000000,30.3002,30.3002,30.0342,30.1222,274694.67997562,0
+SWAN.US,D,20200617,000000,30.2705,30.2705,30.1025,30.1025,126649.94601195,0
+SWAN.US,D,20200618,000000,30.1617,30.2903,30.1123,30.2014,258142.81222091,0
+SWAN.US,D,20200619,000000,30.2607,30.3002,30.0728,30.1617,213272.49941447,0
+SWAN.US,D,20200622,000000,30.0925,30.2973,30.0925,30.2508,139950.28321268,0
+SWAN.US,D,20200623,000000,30.3102,30.3398,30.1519,30.1519,293827.75342196,0
+SWAN.US,D,20200624,000000,30.0925,30.1617,29.9264,30.0342,113241.42666903,0
+SWAN.US,D,20200625,000000,29.966,30.1025,29.9383,30.0629,301466.22149886,0
+SWAN.US,D,20200626,000000,30.142,30.142,29.9174,29.9461,168373.87726242,0
+SWAN.US,D,20200629,000000,30.0441,30.1173,29.9076,30.0342,273352.00815482,0
+SWAN.US,D,20200630,000000,30.1123,30.1914,30.0441,30.1717,231912.1814086,0
+SWAN.US,D,20200701,000000,30.231,30.3764,30.1025,30.2409,126299.11233589,0
+SWAN.US,D,20200702,000000,30.3695,30.3695,30.2409,30.32,580097.92261166,0
+SWAN.US,D,20200706,000000,30.5079,30.5079,30.3289,30.4585,613103.58645947,0
+SWAN.US,D,20200707,000000,30.4387,30.5079,30.3398,30.4684,438505.69735306,0
+SWAN.US,D,20200708,000000,30.4981,30.5079,30.3497,30.4981,201565.57395287,0
+SWAN.US,D,20200709,000000,30.419,30.6167,30.3893,30.5475,200651.5865086,0
+SWAN.US,D,20200710,000000,30.6346,30.6642,30.5178,30.596,165958.48345227,0
+SWAN.US,D,20200713,000000,30.7829,30.8907,30.586,30.6019,220418.58708721,0
+SWAN.US,D,20200714,000000,30.6741,30.8511,30.5832,30.8027,192185.07007234,0
+SWAN.US,D,20200715,000000,30.871,30.9352,30.7928,30.8907,263324.43351727,0
+SWAN.US,D,20200716,000000,30.8808,30.8907,30.773,30.8314,103268.44862661,0
+SWAN.US,D,20200717,000000,30.9975,30.9975,30.7829,30.8808,215033.74513121,0
+SWAN.US,D,20200720,000000,30.9679,30.9975,30.7433,30.9392,130430.25470017,0
+SWAN.US,D,20200721,000000,31.0767,31.1498,30.9778,30.9975,168244.46311103,0
+SWAN.US,D,20200722,000000,31.047,31.1745,31.0371,31.0856,187757.69062712,0
+SWAN.US,D,20200723,000000,30.9778,31.2498,30.9491,30.9589,241406.93371967,0
+SWAN.US,D,20200724,000000,30.9105,30.9679,30.8314,30.9204,104787.04280947,0
+SWAN.US,D,20200727,000000,30.9204,31.0272,30.9154,30.9975,142168.52265157,0
+SWAN.US,D,20200728,000000,30.9975,31.0767,30.9362,31.0075,122660.35037576,0
+SWAN.US,D,20200729,000000,31.0272,31.0767,30.9392,31.0569,160035.76392951,0
+SWAN.US,D,20200730,000000,31.0075,31.1983,30.9906,31.1745,159040.89264061,0
+SWAN.US,D,20200731,000000,31.323,31.323,31.0272,31.2142,334214.06809193,0
+SWAN.US,D,20200803,000000,31.4318,31.4318,31.2339,31.313,229985.12381038,0
+SWAN.US,D,20200804,000000,31.4416,31.5197,31.3922,31.4713,204170.03374984,0
+SWAN.US,D,20200805,000000,31.5979,31.5979,31.3922,31.4218,340646.35583583,0
+SWAN.US,D,20200806,000000,31.5693,31.677,31.4515,31.677,260928.24962022,0
+SWAN.US,D,20200807,000000,31.6672,31.6672,31.4901,31.5099,242156.12033052,0
+SWAN.US,D,20200810,000000,31.6672,31.6672,31.5,31.6177,253107.79289292,0
+SWAN.US,D,20200811,000000,31.6672,31.6672,31.2735,31.3625,267148.21727199,0
+SWAN.US,D,20200812,000000,31.4615,31.5197,31.3387,31.4812,218208.43603279,0
+SWAN.US,D,20200813,000000,31.2537,31.5,31.2537,31.3526,261936.26453388,0
+SWAN.US,D,20200814,000000,31.3328,31.4021,31.224,31.2339,158186.55703174,0
+SWAN.US,D,20200817,000000,31.224,31.4812,31.224,31.4119,433557.62815804,0
+SWAN.US,D,20200818,000000,31.3724,31.5,31.2834,31.4515,375004.80198502,0
+SWAN.US,D,20200819,000000,31.4713,31.5396,31.3328,31.3625,148942.54463902,0
+SWAN.US,D,20200820,000000,31.3427,31.5494,31.323,31.5297,220258.84149407,0
+SWAN.US,D,20200821,000000,31.6375,31.6375,31.4119,31.6177,215675.76064793,0
+SWAN.US,D,20200824,000000,31.8442,31.9777,31.6474,31.7453,210771.16651941,0
+SWAN.US,D,20200825,000000,31.8145,31.8145,31.5396,31.7354,173783.99541986,0
+SWAN.US,D,20200826,000000,31.7156,31.9135,31.6375,31.8838,201591.86120238,0
+SWAN.US,D,20200827,000000,32.0321,32.0341,31.7255,31.7255,376634.61145424,0
+SWAN.US,D,20200828,000000,32.1201,32.1201,31.8046,31.953,248055.58574795,0
+SWAN.US,D,20200831,000000,31.953,32.1349,31.8046,31.9332,166299.20664776,0
+SWAN.US,D,20200901,000000,32.1399,32.219,31.8738,32.219,365560.60207684,0
+SWAN.US,D,20200902,000000,32.3179,32.6889,32.2437,32.6018,385440.84003793,0
+SWAN.US,D,20200903,000000,32.6018,32.6018,32.0924,32.2586,353940.62674822,0
+SWAN.US,D,20200904,000000,32.229,32.229,31.4812,31.8096,285487.61799294,0
+SWAN.US,D,20200908,000000,31.1944,31.5346,31.0767,31.0767,254558.6468559,0
+SWAN.US,D,20200909,000000,31.2834,31.5693,31.0767,31.4218,231280.27637246,0
+SWAN.US,D,20200910,000000,31.9629,31.9629,31.1251,31.1251,132392.69898042,0
+SWAN.US,D,20200911,000000,31.1449,31.3437,31.0569,31.1153,179466.08550486,0
+SWAN.US,D,20200914,000000,31.2933,31.5593,31.2933,31.3922,143785.18849604,0
+SWAN.US,D,20200915,000000,31.4021,31.5979,31.3724,31.4713,159717.2837913,0
+SWAN.US,D,20200916,000000,31.8244,31.8244,31.3407,31.3922,137168.8900056,0
+SWAN.US,D,20200917,000000,31.2735,31.3823,31.0954,31.1647,133605.95664981,0
+SWAN.US,D,20200918,000000,31.1745,31.2438,30.8917,30.9975,246161.89273564,0
+SWAN.US,D,20200921,000000,30.8027,30.9105,30.4882,30.7632,470213.17549463,0
+SWAN.US,D,20200922,000000,30.8314,31.0856,30.8126,30.9975,263681.33348169,0
+SWAN.US,D,20200923,000000,31.0954,31.0954,30.6395,30.6642,236967.42169774,0
+SWAN.US,D,20200924,000000,30.6346,30.8808,30.4882,30.6642,217936.46410523,0
+SWAN.US,D,20200925,000000,30.7137,31.0025,30.6543,30.9204,86373.835580295,0
+SWAN.US,D,20200928,000000,31.2438,31.3328,31.135,31.2636,151458.0322069,0
+SWAN.US,D,20200929,000000,31.2933,31.2933,31.1251,31.1845,125780.44468223,0
+SWAN.US,D,20200930,000000,31.2438,31.3328,31.1153,31.1647,144924.63965721,0
+SWAN.US,D,20201001,000000,31.1054,31.3922,31.1054,31.3526,498426.47154833,0
+SWAN.US,D,20201002,000000,31.0856,31.2042,31.038,31.1548,191988.92674913,0
+SWAN.US,D,20201005,000000,31.135,31.2142,30.8907,31.2142,192798.77624345,0
+SWAN.US,D,20201006,000000,31.1548,31.3032,30.9392,30.9392,192546.01422899,0
+SWAN.US,D,20201007,000000,31.1251,31.2438,31.0954,31.224,135862.61591488,0
+SWAN.US,D,20201008,000000,31.3823,31.4218,31.2488,31.3328,170973.2818191,0
+SWAN.US,D,20201009,000000,31.4812,31.5297,31.4119,31.4901,136196.26177397,0
+SWAN.US,D,20201012,000000,31.7848,31.8936,31.6078,31.8639,128792.35684649,0
+SWAN.US,D,20201013,000000,31.6474,31.9035,31.6474,31.8145,171495.993665,0
+SWAN.US,D,20201014,000000,31.9233,31.9431,31.677,31.765,2612919.2360662,0
+SWAN.US,D,20201015,000000,31.5979,31.6998,31.4812,31.6275,126834.96780654,0
+SWAN.US,D,20201016,000000,31.775,31.8145,31.6177,31.677,139564.0628546,0
+SWAN.US,D,20201019,000000,31.775,31.775,31.2636,31.3823,107807.04335821,0
+SWAN.US,D,20201020,000000,31.4615,31.4634,31.2586,31.2834,280478.88591446,0
+SWAN.US,D,20201021,000000,31.2339,31.3526,31.1449,31.1449,319222.24749045,0
+SWAN.US,D,20201022,000000,31.1251,31.227,31.0579,31.1054,134450.1817781,0
+SWAN.US,D,20201023,000000,31.1845,31.2735,31.1459,31.2438,86088.720027987,0
+SWAN.US,D,20201026,000000,31.1054,31.2339,30.861,31.0272,242510.99819882,0
+SWAN.US,D,20201027,000000,31.1647,31.1647,31.0272,31.0272,150552.13314708,0
+SWAN.US,D,20201028,000000,30.7433,30.8808,30.5376,30.5762,294491.0009479,0
+SWAN.US,D,20201029,000000,30.5178,30.6939,30.4288,30.586,178407.51818831,0
+SWAN.US,D,20201030,000000,30.3794,30.5178,30.1193,30.32,740576.5255905,0
+SWAN.US,D,20201102,000000,30.3299,30.6237,30.3299,30.4931,101190.74486777,0
+SWAN.US,D,20201103,000000,30.596,30.8511,30.596,30.7532,96945.35407295,0
+SWAN.US,D,20201104,000000,30.9006,31.5593,30.9006,31.3823,224210.01730407,0
+SWAN.US,D,20201105,000000,31.7255,31.8046,31.59,31.7453,146894.16127385,0
+SWAN.US,D,20201106,000000,31.6474,31.6474,31.4643,31.5593,246677.52724513,0
+SWAN.US,D,20201109,000000,32.1696,32.2487,31.4318,31.5693,273630.04637072,0
+SWAN.US,D,20201110,000000,31.2636,31.5593,31.2636,31.5,177392.42593825,0
+SWAN.US,D,20201111,000000,31.7255,31.7255,31.4812,31.6028,380678.80368556,0
+SWAN.US,D,20201112,000000,31.7067,31.7235,31.5356,31.6869,118798.14679486,0
+SWAN.US,D,20201113,000000,31.6869,31.9135,31.6869,31.8838,215350.20317331,0
+SWAN.US,D,20201116,000000,32.042,32.0915,31.9431,32.0223,342044.63529981,0
+SWAN.US,D,20201117,000000,32.0321,32.1301,31.9431,32.0717,350383.75968078,0
+SWAN.US,D,20201118,000000,31.9727,32.1201,31.8343,31.8541,430426.41232295,0
+SWAN.US,D,20201119,000000,31.8442,31.9826,31.7848,31.9629,90183.464662193,0
+SWAN.US,D,20201120,000000,31.944,32.0024,31.8838,31.8838,116959.05037767,0
+SWAN.US,D,20201123,000000,31.8838,32.0805,31.7947,31.9926,204977.86114805,0
+SWAN.US,D,20201124,000000,31.9431,32.229,31.9431,32.229,197057.31066302,0
+SWAN.US,D,20201125,000000,32.2388,32.2388,32.1201,32.1399,150796.80677708,0
+SWAN.US,D,20201127,000000,31.9926,32.3179,31.9926,32.3179,154655.9772138,0
+SWAN.US,D,20201130,000000,32.2685,32.2685,32.042,32.219,222157.58974667,0
+SWAN.US,D,20201201,000000,32.2784,32.3763,32.1993,32.2685,307946.02850148,0
+SWAN.US,D,20201202,000000,32.3081,32.3081,32.0707,32.219,279145.31352618,0
+SWAN.US,D,20201203,000000,32.2685,32.3664,32.229,32.3179,156781.20023136,0
+SWAN.US,D,20201204,000000,32.3081,32.3565,32.2487,32.3565,82372.107367409,0
+SWAN.US,D,20201207,000000,32.3378,32.4356,32.3081,32.3862,380120.70515763,0
+SWAN.US,D,20201208,000000,32.4356,32.5444,32.3763,32.5148,170433.38215621,0
+SWAN.US,D,20201209,000000,32.6127,32.6127,32.1716,32.3081,216777.80303096,0
+SWAN.US,D,20201210,000000,32.2685,32.3862,32.229,32.3664,116346.35525463,0
+SWAN.US,D,20201211,000000,32.2981,32.3862,32.229,32.3565,88794.284630736,0
+SWAN.US,D,20201214,000000,32.5642,32.5642,32.2685,32.2685,136762.44868636,0
+SWAN.US,D,20201215,000000,32.4159,32.4851,32.3179,32.4653,118706.14142159,0
+SWAN.US,D,20201216,000000,32.4554,32.5345,32.3664,32.5148,172932.69295517,0
+SWAN.US,D,20201217,000000,32.6315,32.6315,32.4356,32.5098,353807.16840459,0
+SWAN.US,D,20201218,000000,32.6028,32.6028,32.2942,32.3763,177214.48148007,0
+SWAN.US,D,20201221,000000,32.219,32.5494,32.1696,32.3466,165481.26876898,0
+SWAN.US,D,20201222,000000,32.3664,32.4753,32.3664,32.4753,86015.924567824,0
+SWAN.US,D,20201223,000000,32.4653,32.4653,32.3278,32.3278,136022.36150802,0
+SWAN.US,D,20201224,000000,32.4653,32.4653,32.3427,32.406,83429.663635898,0
+SWAN.US,D,20201228,000000,32.5741,32.6315,32.4653,32.5642,185985.32338174,0
+SWAN.US,D,20201229,000000,32.2784,32.2784,32.0815,32.1498,131390.75035511,0
+SWAN.US,D,20201230,000000,32.2586,32.2586,32.1379,32.1893,127089.75191711,0
+SWAN.US,D,20201231,000000,32.2487,32.2981,32.1597,32.2981,166799.67543638,0
+SWAN.US,D,20210104,000000,32.2784,32.2784,31.9727,32.1498,636994.65206597,0
+SWAN.US,D,20210105,000000,32.0815,32.1498,31.9629,32.0518,235106.08222329,0
+SWAN.US,D,20210106,000000,31.9332,32.0815,31.8056,31.9035,141182.75079518,0
+SWAN.US,D,20210107,000000,32.0321,32.1597,31.9727,32.0321,157608.23754266,0
+SWAN.US,D,20210108,000000,32.1597,32.1597,31.9826,32.0618,153261.74194206,0
+SWAN.US,D,20210111,000000,32.0223,32.0618,31.9233,32.0123,189194.38991729,0
+SWAN.US,D,20210112,000000,31.8343,31.9926,31.7977,31.9727,280094.68765248,0
+SWAN.US,D,20210113,000000,31.9135,32.219,31.9135,32.1893,148531.04807948,0
+SWAN.US,D,20210114,000000,32.219,32.219,31.9826,32.042,123889.78481408,0
+SWAN.US,D,20210115,000000,32.0618,32.0618,31.8639,31.9826,181824.86062378,0
+SWAN.US,D,20210119,000000,31.9826,32.1498,31.9629,32.1399,174868.84998591,0
+SWAN.US,D,20210120,000000,32.1498,32.4159,32.1399,32.3961,262208.23646143,0
+SWAN.US,D,20210121,000000,32.3961,32.3961,32.2586,32.3179,161673.66178319,0
+SWAN.US,D,20210122,000000,32.2388,32.3565,32.229,32.2784,168534.63390362,0
+SWAN.US,D,20210125,000000,32.3763,32.4554,32.2437,32.4257,537363.95435142,0
+SWAN.US,D,20210126,000000,32.4257,32.6403,32.3466,32.3862,884026.04613133,0
+SWAN.US,D,20210127,000000,32.4653,32.4653,31.9926,32.2388,335162.43117017,0
+SWAN.US,D,20210128,000000,32.3179,32.4456,32.1696,32.2487,113677.18838195,0
+SWAN.US,D,20210129,000000,31.9926,32.1597,31.7848,31.8343,364441.37187682,0
+SWAN.US,D,20210201,000000,31.8738,32.1795,31.8738,32.1597,256130.82658582,0
+SWAN.US,D,20210202,000000,32.219,32.3664,32.1201,32.2685,288360.00552522,0
+SWAN.US,D,20210203,000000,32.2981,32.2981,32.1201,32.1795,299844.50041411,0
+SWAN.US,D,20210204,000000,32.0915,32.3664,32.0915,32.2685,291594.34826222,0
+SWAN.US,D,20210205,000000,32.3961,32.4257,32.2092,32.3466,447970.1182224,0
+SWAN.US,D,20210208,000000,32.406,32.4753,32.3278,32.4753,261266.95071959,0
+SWAN.US,D,20210209,000000,32.3565,32.5642,32.3565,32.406,200939.73520508,0
+SWAN.US,D,20210210,000000,32.4851,32.6206,32.4159,32.4753,241692.04927197,0
+SWAN.US,D,20210211,000000,32.6403,32.6403,32.4169,32.5148,201812.26967899,0
+SWAN.US,D,20210212,000000,32.4753,32.5148,32.3862,32.5148,221958.41327928,0
+SWAN.US,D,20210216,000000,32.4753,32.4753,32.2388,32.2883,283879.04053293,0
+SWAN.US,D,20210217,000000,32.1795,32.3179,32.1795,32.2784,214680.88935903,0
+SWAN.US,D,20210218,000000,32.2092,32.2685,32.0371,32.229,398765.44239205,0
+SWAN.US,D,20210219,000000,32.2784,32.2784,31.9826,32.1102,169912.69240644,0
+SWAN.US,D,20210222,000000,31.9826,31.9826,31.775,31.8442,164509.6515854,0
+SWAN.US,D,20210223,000000,31.7255,31.8936,31.5406,31.8639,371532.86295444,0
+SWAN.US,D,20210224,000000,31.6375,31.9777,31.5297,31.9135,181581.19804184,0
+SWAN.US,D,20210225,000000,31.6375,31.8442,31.0272,31.1845,444645.79220826,0
+SWAN.US,D,20210226,000000,31.3922,31.6078,31.1153,31.3922,179503.494283,0
+SWAN.US,D,20210301,000000,31.4119,31.8165,31.4119,31.7156,188970.94829651,0
+SWAN.US,D,20210302,000000,31.6869,31.8343,31.6582,31.7067,190899.01694278,0
+SWAN.US,D,20210303,000000,31.5979,31.5979,31.2933,31.2933,269820.41728883,0
+SWAN.US,D,20210304,000000,31.1745,31.3724,30.7225,30.87,788778.24174747,0
+SWAN.US,D,20210305,000000,31.0569,31.3032,30.7562,31.3032,235150.56833783,0
+SWAN.US,D,20210308,000000,31.313,31.4218,31.0371,31.0371,313045.75490518,0
+SWAN.US,D,20210309,000000,31.2537,31.588,31.2537,31.4021,181741.95468304,0
+SWAN.US,D,20210310,000000,31.4812,31.7067,31.4416,31.6375,191060.78463204,0
+SWAN.US,D,20210311,000000,31.7848,31.8788,31.6444,31.7848,265974.39047685,0
+SWAN.US,D,20210312,000000,31.5297,31.5297,31.3724,31.4812,256480.64921383,0
+SWAN.US,D,20210315,000000,31.4901,31.7255,31.4762,31.6572,274822.0720309,0
+SWAN.US,D,20210316,000000,31.6672,31.7848,31.5197,31.6375,227654.65803708,0
+SWAN.US,D,20210317,000000,31.4021,31.7473,31.3625,31.5693,115302.95365894,0
+SWAN.US,D,20210318,000000,31.4218,31.4812,31.224,31.2933,95029.418003365,0
+SWAN.US,D,20210319,000000,31.1944,31.314,31.05,31.224,116100.67057657,0
+SWAN.US,D,20210322,000000,31.3328,31.589,31.224,31.5197,105378.5059233,0
+SWAN.US,D,20210323,000000,31.4021,31.5693,31.3427,31.4021,103101.62569707,0
+SWAN.US,D,20210324,000000,31.3526,31.589,31.3328,31.3922,193236.56005249,0
+SWAN.US,D,20210325,000000,31.3328,31.5197,31.1845,31.4218,350821.54348982,0
+SWAN.US,D,20210326,000000,31.4218,31.6721,31.313,31.5693,93109.437741548,0
+SWAN.US,D,20210329,000000,31.5791,31.6869,31.3724,31.4713,93035.631233327,0
+SWAN.US,D,20210330,000000,31.323,31.5791,31.3032,31.4615,105975.02427741,0
+SWAN.US,D,20210331,000000,31.5791,31.6968,31.4615,31.4615,181864.29149803,0
+SWAN.US,D,20210401,000000,31.6078,31.8244,31.6078,31.7947,179237.5886438,0
+SWAN.US,D,20210405,000000,31.7947,32.0618,31.775,32.0123,223771.22244697,0
+SWAN.US,D,20210406,000000,32.042,32.2784,32.0123,32.2388,126235.41630825,0
+SWAN.US,D,20210407,000000,32.219,32.2784,32.044,32.219,101235.23098232,0
+SWAN.US,D,20210408,000000,32.1893,32.3565,32.1498,32.2981,95153.776914477,0
+SWAN.US,D,20210409,000000,32.2586,32.4159,32.1893,32.3506,100340.45345114,0
+SWAN.US,D,20210412,000000,32.2883,32.4554,32.2487,32.4554,203834.36579465,0
+SWAN.US,D,20210413,000000,32.4554,32.6403,32.3081,32.6127,137790.68456117,0
+SWAN.US,D,20210414,000000,32.4456,32.6315,32.3664,32.4653,97734.982606114,0
+SWAN.US,D,20210415,000000,32.5642,32.9668,32.5642,32.8085,185931.73783467,0
+SWAN.US,D,20210416,000000,32.9668,32.9668,32.7294,32.9569,133912.30421134,0
+SWAN.US,D,20210419,000000,32.6602,32.8175,32.6028,32.6899,140372.90130086,0
+SWAN.US,D,20210420,000000,32.6899,32.7393,32.5544,32.6602,97157.674165094,0
+SWAN.US,D,20210421,000000,32.584,32.8481,32.5741,32.7888,530671.82725665,0
+SWAN.US,D,20210422,000000,32.7195,32.9263,32.6216,32.6602,73611.375946324,0
+SWAN.US,D,20210423,000000,32.6403,32.9569,32.6403,32.858,80068.939891675,0
+SWAN.US,D,20210426,000000,32.9767,33.0064,32.8382,32.858,77768.805560115,0
+SWAN.US,D,20210427,000000,32.8382,32.9311,32.7373,32.8184,72004.820582435,0
+SWAN.US,D,20210428,000000,32.6997,32.9074,32.68,32.7888,133519.00651684,0
+SWAN.US,D,20210429,000000,32.9273,32.9273,32.7096,32.858,60951.032166195,0
+SWAN.US,D,20210430,000000,32.67,32.8461,32.67,32.764,93585.641376786,0
+SWAN.US,D,20210503,000000,32.769,33.1003,32.769,32.8481,135934.400327,0
+SWAN.US,D,20210504,000000,32.7195,32.858,32.6315,32.7393,135745.33434018,0
+SWAN.US,D,20210505,000000,32.9668,32.9688,32.769,32.858,95477.312292983,0
+SWAN.US,D,20210506,000000,32.7937,33.0112,32.769,32.9371,334536.59242237,0
+SWAN.US,D,20210507,000000,33.2318,33.2714,32.9668,33.1537,61615.290740188,0
+SWAN.US,D,20210510,000000,33.2516,33.2516,32.7788,32.852,120096.33250111,0
+SWAN.US,D,20210511,000000,32.6997,32.6997,32.3763,32.6315,239970.23442949,0
+SWAN.US,D,20210512,000000,32.2487,32.4109,32.0024,32.042,201647.46884556,0
+SWAN.US,D,20210513,000000,32.2388,32.4456,32.042,32.3664,281356.47562865,0
+SWAN.US,D,20210514,000000,32.4851,32.6899,32.4653,32.68,126744.98452939,0
+SWAN.US,D,20210517,000000,32.6028,32.7393,32.4851,32.6315,119943.66424438,0
+SWAN.US,D,20210518,000000,32.5939,32.7195,32.3961,32.4257,96318.504277097,0
+SWAN.US,D,20210519,000000,32.2388,32.4753,32.1745,32.3763,95415.638361456,0
+SWAN.US,D,20210520,000000,32.3961,32.7195,32.3862,32.6651,99617.554089791,0
+SWAN.US,D,20210521,000000,32.7195,32.7788,32.5741,32.6127,85019.031182804,0
+SWAN.US,D,20210524,000000,32.7096,33.0271,32.6899,32.8382,152852.26747864,0
+SWAN.US,D,20210525,000000,32.9074,33.0361,32.8649,32.9074,147355.19918823,0
+SWAN.US,D,20210526,000000,32.8876,33.0162,32.8797,32.9074,67153.812000973,0
+SWAN.US,D,20210527,000000,33.0756,33.0756,32.858,32.8876,46459.680353338,0
+SWAN.US,D,20210528,000000,32.9173,33.1142,32.9173,32.947,48987.30049791,0
+SWAN.US,D,20210601,000000,33.0459,33.1834,32.8303,32.8876,128561.83788931,0
+SWAN.US,D,20210602,000000,33.0361,33.0855,32.947,33.0261,78913.311961578,0
+SWAN.US,D,20210603,000000,32.9273,32.9668,32.7898,32.947,93384.442813277,0
+SWAN.US,D,20210604,000000,33.0361,33.2813,33.0361,33.2813,93283.338007495,0
+SWAN.US,D,20210607,000000,33.2121,33.2121,33.0756,33.0855,58151.440094068,0
+SWAN.US,D,20210608,000000,33.2912,33.3594,33.1923,33.2714,53167.984217031,0
+SWAN.US,D,20210609,000000,33.4594,33.4692,33.2714,33.3308,100617.48061898,0
+SWAN.US,D,20210610,000000,33.1933,33.4692,33.1933,33.4692,174814.25339079,0
+SWAN.US,D,20210611,000000,33.3703,33.4534,33.3703,33.3802,50946.711633982,0
+SWAN.US,D,20210614,000000,33.4692,33.4692,33.2823,33.4099,61400.948551929,0
+SWAN.US,D,20210615,000000,33.4099,33.4099,33.222,33.3802,58499.240625961,0
+SWAN.US,D,20210616,000000,33.3802,33.4395,33.0656,33.0855,174666.64037435,0
+SWAN.US,D,20210617,000000,33.2121,33.4,33.1784,33.2912,60884.302994378,0
+SWAN.US,D,20210618,000000,33.1053,33.3802,33.1053,33.222,44863.235470027,0
+SWAN.US,D,20210621,000000,33.2912,33.3654,33.1487,33.3209,67255.927854815,0
+SWAN.US,D,20210622,000000,33.3011,33.4929,33.2516,33.4841,107393.52470255,0
+SWAN.US,D,20210623,000000,33.4891,33.4891,33.3802,33.3901,53168.995265089,0
+SWAN.US,D,20210624,000000,33.4979,33.5573,33.4494,33.4979,69000.996802626,0
+SWAN.US,D,20210625,000000,33.5176,33.5365,33.2912,33.4791,111065.65124859,0
+SWAN.US,D,20210628,000000,33.4297,33.6166,33.4297,33.5672,90146.055884053,0
+SWAN.US,D,20210629,000000,33.6848,33.6848,33.5869,33.6364,83424.608395609,0
+SWAN.US,D,20210630,000000,33.7541,33.8134,33.6156,33.7541,93747.409066038,0
+SWAN.US,D,20210701,000000,33.7442,33.8629,33.7215,33.853,69403.393929642,0
+SWAN.US,D,20210702,000000,33.9618,34.129,33.9024,34.1091,65944.59852381,0
+SWAN.US,D,20210706,000000,34.1774,34.2566,34.0794,34.2071,89194.659661636,0
+SWAN.US,D,20210707,000000,34.1972,34.4237,34.1972,34.3455,89413.046042128,0
+SWAN.US,D,20210708,000000,34.3257,34.3614,34.2179,34.306,44965.351323867,0
+SWAN.US,D,20210709,000000,34.2664,34.3851,34.1834,34.3357,144618.29209568,0
+SWAN.US,D,20210712,000000,34.306,34.4237,34.306,34.3455,110923.09347243,0
+SWAN.US,D,20210713,000000,34.3891,34.4732,34.2169,34.2169,120464.35399415,0
+SWAN.US,D,20210714,000000,34.2862,34.4435,34.2466,34.3851,79158.996639629,0
+SWAN.US,D,20210715,000000,34.3851,34.4732,34.3159,34.4435,102981.31097819,0
+SWAN.US,D,20210716,000000,34.3752,34.4435,34.1972,34.2169,103509.07806437,0
+SWAN.US,D,20210719,000000,34.2763,34.306,34.13,34.1972,133377.45978874,0
+SWAN.US,D,20210720,000000,34.4138,34.5523,34.129,34.478,148677.65004787,0
+SWAN.US,D,20210721,000000,34.3752,34.4722,34.3257,34.4237,59729.686112338,0
+SWAN.US,D,20210722,000000,34.4929,34.6116,34.4929,34.5226,59301.001735819,0
+SWAN.US,D,20210723,000000,34.582,34.7877,34.5226,34.7877,66330.818881901,0
+SWAN.US,D,20210726,000000,34.7787,34.8084,34.6898,34.7787,89654.686527948,0
+SWAN.US,D,20210727,000000,34.8579,34.8579,34.6818,34.8184,66561.337839086,0
+SWAN.US,D,20210728,000000,34.7887,34.8064,34.6512,34.7689,112338.56075339,0
+SWAN.US,D,20210729,000000,34.7787,34.8777,34.7718,34.8184,80173.077841632,0
+SWAN.US,D,20210730,000000,34.7095,34.8084,34.6611,34.6898,134275.2704641,0
+SWAN.US,D,20210802,000000,34.9073,35.0053,34.7985,34.8678,115137.14177746,0
+SWAN.US,D,20210803,000000,34.9172,35.0201,34.8381,34.936,130167.38220514,0
+SWAN.US,D,20210804,000000,35.0647,35.1042,34.8084,34.9272,110997.91102871,0
+SWAN.US,D,20210805,000000,34.936,34.9657,34.8331,34.9459,89966.08932976,0
+SWAN.US,D,20210806,000000,34.8678,34.8678,34.7392,34.7787,115039.07011585,0
+SWAN.US,D,20210809,000000,34.8282,34.8678,34.6512,34.7293,93314.680497288,0
+SWAN.US,D,20210810,000000,34.759,34.7787,34.6412,34.7194,60264.53053493,0
+SWAN.US,D,20210811,000000,34.7392,34.7709,34.6314,34.7293,75593.030139668,0
+SWAN.US,D,20210812,000000,34.7293,34.7787,34.6502,34.7689,160041.83021786,0
+SWAN.US,D,20210813,000000,34.8678,34.9657,34.8184,34.9657,126548.84120617,0
+SWAN.US,D,20210816,000000,34.9558,35.0547,34.9459,35.0547,101750.86549181,0
+SWAN.US,D,20210817,000000,35.025,35.025,34.7787,34.9756,154993.66726512,0
+SWAN.US,D,20210818,000000,34.8678,34.9558,34.6898,34.7392,100938.99390137,0
+SWAN.US,D,20210819,000000,34.6512,34.8678,34.6442,34.7787,99126.184733686,0
+SWAN.US,D,20210820,000000,34.7787,34.9914,34.7787,34.9657,114650.82766164,0
+SWAN.US,D,20210823,000000,35.0547,35.212,34.9667,35.212,146347.18427456,0
+SWAN.US,D,20210824,000000,35.2219,35.2219,35.1042,35.1438,146235.96898821,0
+SWAN.US,D,20210825,000000,35.1536,35.1536,34.9854,35.0647,150033.46549341,0
+SWAN.US,D,20210826,000000,35.0647,35.0647,34.936,35.0053,142476.8923092,0
+SWAN.US,D,20210827,000000,35.0151,35.2317,34.9854,35.2317,145714.26819037,0
+SWAN.US,D,20210830,000000,35.2713,35.4088,35.2417,35.389,140926.95563655,0
+SWAN.US,D,20210831,000000,35.389,35.389,35.2614,35.3099,129195.76502157,0
+SWAN.US,D,20210901,000000,35.3395,35.3593,35.2525,35.3099,111068.68439275,0
+SWAN.US,D,20210902,000000,35.3692,35.4484,35.3,35.4484,159846.6979427,0
+SWAN.US,D,20210903,000000,35.3297,35.3792,35.212,35.3198,146115.65426933,0
+SWAN.US,D,20210907,000000,35.3099,35.3099,35.0745,35.1536,142696.28973775,0
+SWAN.US,D,20210908,000000,35.1635,35.2021,35.0745,35.2021,169613.42218132,0
+SWAN.US,D,20210909,000000,35.212,35.2802,35.1635,35.2417,165773.46165769,0
+SWAN.US,D,20210910,000000,35.2515,35.2713,34.9459,34.9954,100707.46389613,0
+SWAN.US,D,20210913,000000,35.1438,35.1438,34.9172,35.0448,93129.658702705,0
+SWAN.US,D,20210914,000000,35.1338,35.1536,34.9954,35.0745,182894.54946896,0
+SWAN.US,D,20210915,000000,35.025,35.2021,34.8678,35.2021,125050.46798447,0
+SWAN.US,D,20210916,000000,35.0844,35.0962,34.9172,35.0942,64948.716186849,0
+SWAN.US,D,20210917,000000,34.9657,34.9657,34.7194,34.759,90847.723236186,0
+SWAN.US,D,20210920,000000,34.4732,34.6403,34.3357,34.5424,351626.33774385,0
+SWAN.US,D,20210921,000000,34.6116,34.7046,34.483,34.5621,236048.37901318,0
+SWAN.US,D,20210922,000000,34.5918,34.8351,34.5621,34.7787,222687.37892897,0
+SWAN.US,D,20210923,000000,34.7689,34.8678,34.6996,34.7787,145254.24132405,0
+SWAN.US,D,20210924,000000,34.6412,34.7155,34.572,34.6116,53688.673966812,0
+SWAN.US,D,20210927,000000,34.5523,34.6116,34.4533,34.5029,125851.21804627,0
+SWAN.US,D,20210928,000000,34.2071,34.2071,33.9212,33.9707,185739.63870369,0
+SWAN.US,D,20210929,000000,34.0202,34.1774,33.8817,34.0102,181571.08756126,0
+SWAN.US,D,20210930,000000,34.03,34.0894,33.7037,33.7531,201966.96003184,0
+SWAN.US,D,20211001,000000,33.8322,34.1675,33.7333,34.0597,116172.45498868,0
+SWAN.US,D,20211004,000000,33.9707,34.0202,33.7086,33.7828,259112.40730836,0
+SWAN.US,D,20211005,000000,33.7828,34.0202,33.6541,33.9212,240359.48793176,0
+SWAN.US,D,20211006,000000,33.7926,33.9905,33.6838,33.9905,119110.56064472,0
+SWAN.US,D,20211007,000000,34.1388,34.2556,34.0399,34.0794,92670.642884451,0
+SWAN.US,D,20211008,000000,34.0499,34.0499,33.8718,33.9707,54130.501968083,0
+SWAN.US,D,20211011,000000,33.8223,34.0202,33.7135,33.7135,109712.86894721,0
+SWAN.US,D,20211012,000000,33.8124,33.9104,33.7729,33.8718,101434.40744971,0
+SWAN.US,D,20211013,000000,33.9509,34.0102,33.8026,33.9905,137426.70726035,0
+SWAN.US,D,20211014,000000,34.1091,34.4138,34.0647,34.4039,158760.83232859,0
+SWAN.US,D,20211015,000000,34.4138,34.4632,34.3267,34.4533,431981.40423589,0
+SWAN.US,D,20211018,000000,34.3554,34.5621,34.2169,34.5424,285092.29820233,0
+SWAN.US,D,20211019,000000,34.5127,34.6017,34.4929,34.582,89889.249677364,0
+SWAN.US,D,20211020,000000,34.6017,34.6611,34.5324,34.6017,98541.798956261,0
+SWAN.US,D,20211021,000000,34.5918,34.6017,34.483,34.582,347170.648953,0
+SWAN.US,D,20211022,000000,34.6512,34.7095,34.5324,34.7095,180903.79584309,0
+SWAN.US,D,20211025,000000,34.7491,34.8184,34.6611,34.759,194438.69619325,0
+SWAN.US,D,20211026,000000,34.8184,34.9568,34.8184,34.9172,107574.5023049,0
+SWAN.US,D,20211027,000000,34.937,35.1546,34.937,34.9964,113944.10506922,0
+SWAN.US,D,20211028,000000,34.9964,35.1744,34.9964,35.1447,186881.11196097,0
+SWAN.US,D,20211029,000000,34.9073,35.2723,34.9073,35.2229,150427.77423597,0
+SWAN.US,D,20211101,000000,35.1447,35.2624,35.0952,35.2624,130565.73513992,0
+SWAN.US,D,20211102,000000,35.2723,35.4296,35.2327,35.3999,170164.44337283,0
+SWAN.US,D,20211103,000000,35.3999,35.4493,35.2723,35.4493,77633.325120367,0
+SWAN.US,D,20211104,000000,35.4394,35.6966,35.4197,35.6769,117219.90077658,0
+SWAN.US,D,20211105,000000,35.7945,36.0121,35.7945,35.9627,180921.99470814,0
+SWAN.US,D,20211108,000000,35.9924,35.9924,35.8242,35.9231,202265.21920889,0
+SWAN.US,D,20211109,000000,36.0418,36.0516,35.9133,35.9825,86032.101336748,0
+SWAN.US,D,20211110,000000,35.844,35.8836,35.3208,35.5087,152281.02532596,0
+SWAN.US,D,20211111,000000,35.5384,35.5681,35.4741,35.479,109434.8307313,0
+SWAN.US,D,20211112,000000,35.5582,35.6472,35.489,35.6076,184795.31981768,0
+SWAN.US,D,20211115,000000,35.667,35.667,35.4197,35.4394,111260.78352375,0
+SWAN.US,D,20211116,000000,35.4593,35.6521,35.4593,35.5681,69793.658479964,0
+SWAN.US,D,20211117,000000,35.5384,35.6076,35.4593,35.5878,143302.91857245,0
+SWAN.US,D,20211118,000000,35.6373,35.7154,35.5185,35.7055,102573.85861088,0
+SWAN.US,D,20211119,000000,35.7945,35.8736,35.7451,35.7847,252539.58388442,0
+SWAN.US,D,20211122,000000,35.7945,35.9033,35.5482,35.5582,222722.765611,0
+SWAN.US,D,20211123,000000,35.479,35.5482,35.3109,35.4296,94661.396510315,0
+SWAN.US,D,20211124,000000,35.3109,35.6373,35.2822,35.6076,62248.206824389,0
+SWAN.US,D,20211126,000000,35.5185,35.5681,35.39,35.5087,49630.327062689,0
+SWAN.US,D,20211129,000000,35.5285,35.7451,35.4988,35.7451,81194.236380039,0
+SWAN.US,D,20211130,000000,35.7154,35.8242,35.391,35.489,154459.83389059,0
+SWAN.US,D,20211201,000000,35.5978,35.7253,35.2427,35.2624,119815.26114104,0
+SWAN.US,D,20211202,000000,35.301,35.5878,35.2327,35.5185,188460.3690273,0
+SWAN.US,D,20211203,000000,35.5482,35.657,35.2525,35.5185,229462.41196448,0
+SWAN.US,D,20211206,000000,35.3208,35.4197,35.2229,35.3702,336478.81574147,0
+SWAN.US,D,20211207,000000,35.4098,35.6373,35.4098,35.5384,126427.51543923,0
+SWAN.US,D,20211208,000000,35.4988,35.5185,35.3118,35.4197,113185.81902585,0
+SWAN.US,D,20211209,000000,35.4197,35.4384,35.3307,35.3356,87273.668351762,0
+SWAN.US,D,20211210,000000,35.489,35.4988,35.387,35.4988,186662.72558048,0
+SWAN.US,D,20211213,000000,35.5681,35.5681,35.4691,35.4691,141798.4790624,0
+SWAN.US,D,20211214,000000,35.3208,35.3455,35.1744,35.3208,161291.48561734,0
+SWAN.US,D,20211215,000000,35.2812,35.4691,35.1447,35.4394,230927.42060028,0
+SWAN.US,D,20211216,000000,35.5779,35.6857,35.3505,35.4593,208740.98201929,0
+SWAN.US,D,20211217,000000,35.3505,35.478,35.2911,35.301,87179.640882384,0
+SWAN.US,D,20211220,000000,35.203,35.203,34.9964,35.0854,287649.23874058,0
+SWAN.US,D,20211221,000000,35.1052,35.2911,34.941,35.2911,133327.91843391,0
+SWAN.US,D,20211222,000000,35.2427,35.5185,35.2427,35.5087,248961.48480777,0
+SWAN.US,D,20211223,000000,35.6867,35.6867,35.4404,35.4988,158762.8544247,0
+SWAN.US,D,20211227,000000,35.5384,35.8045,35.5384,35.8045,118501.90971391,0
+SWAN.US,D,20211228,000000,35.8934,35.9231,35.7154,35.7253,1814938.4348964,0
+SWAN.US,D,20211229,000000,34.1754,34.1754,33.9638,34.0182,197485.99503954,0
+SWAN.US,D,20211230,000000,33.9688,34.1071,33.9688,34.0676,123571.30467586,0
+SWAN.US,D,20211231,000000,34.0379,34.127,33.9786,34.0973,290849.2058436,0
+SWAN.US,D,20220103,000000,33.8698,33.9391,33.6918,33.7215,556913.57959759,0
+SWAN.US,D,20220104,000000,33.7808,33.8184,33.6136,33.7511,210947.08888147,0
+SWAN.US,D,20220105,000000,33.7709,33.7709,33.2575,33.2872,172693.07456547,0
+SWAN.US,D,20220106,000000,33.1982,33.2675,33.0914,33.1587,830759.99025269,0
+SWAN.US,D,20220107,000000,33.1587,33.2041,32.9717,33.0409,164122.42017926,0
+SWAN.US,D,20220110,000000,32.853,32.9817,32.6068,32.9817,587419.93264645,0
+SWAN.US,D,20220111,000000,32.9618,33.2635,32.853,33.1587,555469.80297102,0
+SWAN.US,D,20220112,000000,33.3169,33.3565,33.1686,33.218,214223.89563689,0
+SWAN.US,D,20220113,000000,33.3268,33.3268,33.0212,33.0509,178434.81648587,0
+SWAN.US,D,20220114,000000,32.9223,33.0212,32.675,32.8432,238778.20876932,0
+SWAN.US,D,20220118,000000,32.5573,32.5573,32.2903,32.2903,219913.0630583,0
+SWAN.US,D,20220119,000000,32.4881,32.5652,32.2111,32.2903,281898.39738765,0
+SWAN.US,D,20220120,000000,32.3793,32.5573,32.1815,32.2111,333984.5601828,0
+SWAN.US,D,20220121,000000,32.2804,32.3199,31.955,32.0143,188850.63357763,0
+SWAN.US,D,20220124,000000,31.9055,31.9946,31.5207,31.9946,244490.63029605,0
+SWAN.US,D,20220125,000000,31.8858,31.9075,31.6691,31.7373,287439.95179261,0
+SWAN.US,D,20220126,000000,31.9747,32.044,31.3724,31.5109,412347.86200092,0
+SWAN.US,D,20220127,000000,31.777,31.9599,31.5801,31.5801,208823.88796003,0
+SWAN.US,D,20220128,000000,31.5603,32.0331,31.4723,31.945,103185.54268587,0
+SWAN.US,D,20220131,000000,31.8858,32.2744,31.8858,32.2408,123187.10641389,0
+SWAN.US,D,20220201,000000,32.3101,32.3111,32.0835,32.2704,330809.86928122,0
+SWAN.US,D,20220202,000000,32.4189,32.5771,32.3793,32.5474,214974.0932958,0
+SWAN.US,D,20220203,000000,32.1419,32.2408,32.0044,32.0835,222513.47866302,0
+SWAN.US,D,20220204,000000,31.8412,32.0143,31.7245,31.8858,92260.157372972,0
+SWAN.US,D,20220207,000000,31.9352,31.945,31.7571,31.7967,132438.19614303,0
+SWAN.US,D,20220208,000000,31.6978,31.8758,31.6285,31.7967,122207.40084586,0
+SWAN.US,D,20220209,000000,32.1034,32.1716,32.0341,32.1122,146295.62082362,0
+SWAN.US,D,20220210,000000,31.7373,31.9747,31.3724,31.491,445033.0236144,0
+SWAN.US,D,20220211,000000,31.6385,31.678,31.3971,31.4615,117325.0497746,0
+SWAN.US,D,20220214,000000,31.313,31.3575,31.1647,31.1845,210872.27132519,0
+SWAN.US,D,20220215,000000,31.2834,31.4318,31.2636,31.3625,226324.11879298,0
+SWAN.US,D,20220216,000000,31.3328,31.4515,31.2142,31.4218,143276.63132295,0
+SWAN.US,D,20220217,000000,31.501,31.5109,31.1251,31.1647,199488.88124209,0
+SWAN.US,D,20220218,000000,31.2636,31.322,31.1449,31.1845,104951.84364289,0
+SWAN.US,D,20220222,000000,31.1153,31.1528,30.9541,31.0371,477976.00248263,0
+SWAN.US,D,20220223,000000,31.0371,31.0697,30.6019,30.6217,266204.90943403,0
+SWAN.US,D,20220224,000000,30.5139,30.8581,30.5139,30.8393,191250.86166691,0
+SWAN.US,D,20220225,000000,30.9481,31.1934,30.8492,31.1845,77632.314072308,0
+SWAN.US,D,20220228,000000,31.1548,31.4713,31.1548,31.4615,120994.14317646,0
+SWAN.US,D,20220301,000000,31.501,31.6681,31.4615,31.5207,212576.89835069,0
+SWAN.US,D,20220302,000000,31.5207,31.5702,31.2933,31.3823,84520.584490295,0
+SWAN.US,D,20220303,000000,31.5504,31.5504,31.313,31.313,268751.7394917,0
+SWAN.US,D,20220304,000000,31.313,31.5336,31.313,31.501,285953.7111476,0
+SWAN.US,D,20220307,000000,31.3724,31.3724,30.9184,30.9283,87019.895289247,0
+SWAN.US,D,20220308,000000,30.8096,31.0173,30.6593,30.7107,217144.81347596,0
+SWAN.US,D,20220309,000000,30.8393,30.9649,30.7928,30.8759,126606.47094547,0
+SWAN.US,D,20220310,000000,30.6316,30.6514,30.3259,30.6019,579814.82915547,0
+SWAN.US,D,20220311,000000,30.6414,30.77,30.415,30.415,89077.378086928,0
+SWAN.US,D,20220314,000000,30.2567,30.3526,29.9907,30.0104,317492.3442635,0
+SWAN.US,D,20220315,000000,30.1974,30.3556,30.1578,30.2963,255210.77285321,0
+SWAN.US,D,20220316,000000,30.3556,30.592,30.1183,30.5822,86168.592824555,0
+SWAN.US,D,20220317,000000,30.5535,30.7602,30.5238,30.7008,141064.45817242,0
+SWAN.US,D,20220318,000000,30.7502,31.0569,30.7404,31.0569,155982.47226567,0
+SWAN.US,D,20220321,000000,30.7997,30.8987,30.5623,30.6711,70228.409144831,0
+SWAN.US,D,20220322,000000,30.6711,30.7502,30.6514,30.7305,126719.70832794,0
+SWAN.US,D,20220323,000000,30.7206,30.7502,30.6296,30.7502,489443.30955452,0
+SWAN.US,D,20220324,000000,30.592,30.8294,30.592,30.8195,63930.590792616,0
+SWAN.US,D,20220325,000000,30.77,30.77,30.5258,30.6534,140058.46535487,0
+SWAN.US,D,20220328,000000,30.6514,30.8492,30.6414,30.8195,129651.74769565,0
+SWAN.US,D,20220329,000000,31.0569,31.1954,30.9882,31.1459,120128.68603896,0
+SWAN.US,D,20220330,000000,31.1261,31.2641,31.0867,31.1558,122484.4280137,0
+SWAN.US,D,20220331,000000,31.1855,31.2646,30.9283,30.9778,100807.55765386,0
+SWAN.US,D,20220401,000000,30.7799,30.9332,30.7107,30.9283,93073.040011467,0
+SWAN.US,D,20220404,000000,30.9876,31.0269,30.8591,30.9579,55653.140343174,0
+SWAN.US,D,20220405,000000,30.9579,30.9579,30.419,30.4634,203510.83041614,0
+SWAN.US,D,20220406,000000,30.1469,30.2953,30.0876,30.2458,254911.50262809,0
+SWAN.US,D,20220407,000000,30.1667,30.2755,30.0295,30.2265,79263.134589586,0
+SWAN.US,D,20220408,000000,30.0876,30.1765,30.0005,30.0678,87154.364680938,0
+SWAN.US,D,20220411,000000,29.8799,29.9096,29.5436,29.5436,658158.92106048,0
+SWAN.US,D,20220412,000000,29.8205,29.9506,29.5881,29.6722,235123.27004026,0
+SWAN.US,D,20220413,000000,29.7217,29.8897,29.7141,29.8205,113402.18331022,0
+SWAN.US,D,20220414,000000,29.7908,29.8063,29.3359,29.365,296418.05854613,0
+SWAN.US,D,20220418,000000,29.3359,29.444,29.1876,29.2667,82970.647817643,0
+SWAN.US,D,20220419,000000,29.2073,29.447,29.1974,29.3853,102762.92459769,0
+SWAN.US,D,20220420,000000,29.5832,29.692,29.5238,29.6326,113836.93397509,0
+SWAN.US,D,20220421,000000,29.6425,29.7019,29.1776,29.2073,312904.20817707,0
+SWAN.US,D,20220422,000000,29.1183,29.1628,28.7326,28.7573,175553.32952106,0
+SWAN.US,D,20220425,000000,28.8216,29.0787,28.8117,28.9996,463097.41926363,0
+SWAN.US,D,20220426,000000,29.0293,29.1123,28.7391,28.7939,116428.25014731,0
+SWAN.US,D,20220427,000000,28.8216,28.8512,28.604,28.6337,67050.685099075,0
+SWAN.US,D,20220428,000000,28.6831,29.0046,28.5842,28.9699,51312.711030915,0
+SWAN.US,D,20220429,000000,28.5941,28.8018,28.238,28.2479,194317.3704263,0
+SWAN.US,D,20220502,000000,28.1193,28.2775,27.8721,28.1292,420798.20166825,0
+SWAN.US,D,20220503,000000,28.2875,28.4458,28.1885,28.2282,156676.05123335,0
+SWAN.US,D,20220504,000000,28.2282,28.782,28.1094,28.782,133698.97307114,0
+SWAN.US,D,20220505,000000,28.4161,28.4452,27.8325,27.9809,255716.29688212,0
+SWAN.US,D,20220506,000000,27.7732,27.9349,27.5952,27.8029,210341.47109483,0
+SWAN.US,D,20220509,000000,27.516,27.6047,27.4368,27.4864,171303.89453401,0
+SWAN.US,D,20220510,000000,27.783,27.8423,27.5655,27.6,155324.27998003,0
+SWAN.US,D,20220511,000000,27.4468,27.7237,27.4072,27.5358,159766.82514612,0
+SWAN.US,D,20220512,000000,27.4764,27.6446,27.4368,27.5852,185254.33563593,0
+SWAN.US,D,20220513,000000,27.5753,27.7205,27.5363,27.6841,127075.5972443,0
+SWAN.US,D,20220516,000000,27.6347,27.7929,27.6044,27.6544,144691.08755585,0
+SWAN.US,D,20220517,000000,27.7435,27.7435,27.5456,27.6544,66984.966975316,0
+SWAN.US,D,20220518,000000,27.5456,27.5836,27.3479,27.3577,98679.301492126,0
+SWAN.US,D,20220519,000000,27.4468,27.5271,27.33,27.3475,77306.756597688,0
+SWAN.US,D,20220520,000000,27.3973,27.4716,27.2491,27.4368,90315.911957768,0
+SWAN.US,D,20220523,000000,27.4567,27.5653,27.4567,27.5456,77098.480697776,0
+SWAN.US,D,20220524,000000,27.4962,27.6941,27.4864,27.6248,56771.359495132,0
+SWAN.US,D,20220525,000000,27.6941,27.8408,27.6446,27.7732,77587.827957764,0
+SWAN.US,D,20220526,000000,27.8029,28.0732,27.8029,28.0205,48934.725998903,0
+SWAN.US,D,20220527,000000,28.1885,28.3864,28.1885,28.3864,74037.027178671,0
+SWAN.US,D,20220531,000000,28.2182,28.2548,27.9709,28.0303,61410.047984449,0
+SWAN.US,D,20220601,000000,28.149,28.1885,27.695,27.8226,91807.207843065,0
+SWAN.US,D,20220602,000000,27.8523,28.1688,27.6942,28.1193,52488.55992217,0
+SWAN.US,D,20220603,000000,27.8127,27.9462,27.7554,27.8127,60096.69655733,0
+SWAN.US,D,20220606,000000,27.8523,27.8523,27.5852,27.6644,82942.338472025,0
+SWAN.US,D,20220607,000000,27.6248,27.8424,27.6157,27.8226,575190.29533896,0
+SWAN.US,D,20220608,000000,27.7237,27.8225,27.5952,27.5952,31948.107579325,0
+SWAN.US,D,20220609,000000,27.5259,27.6248,27.3281,27.3281,77690.954859663,0
+SWAN.US,D,20220610,000000,27.15,27.15,26.8344,26.8632,215185.40233989,0
+SWAN.US,D,20220613,000000,26.4973,26.4973,26.0423,26.1412,108355.03140554,0
+SWAN.US,D,20220614,000000,26.2104,26.2697,25.83,25.9632,135637.15219799,0
+SWAN.US,D,20220615,000000,26.1412,26.278,26.0077,26.2697,71216.203097329,0
+SWAN.US,D,20220616,000000,25.8544,26.1608,25.7753,26.1511,145346.24669732,0
+SWAN.US,D,20220617,000000,26.1313,26.2887,26.0225,26.1709,178020.28678217,0
+SWAN.US,D,20220621,000000,26.1511,26.2648,26.0818,26.1906,185083.46851416,0
+SWAN.US,D,20220622,000000,26.3686,26.606,26.3686,26.5528,93695.845615089,0
+SWAN.US,D,20220623,000000,26.6654,26.8459,26.6612,26.705,58351.627609518,0
+SWAN.US,D,20220624,000000,26.7247,26.9505,26.6852,26.8435,71545.80476418,0
+SWAN.US,D,20220627,000000,26.695,26.8335,26.6555,26.6753,52984.984518564,0
+SWAN.US,D,20220628,000000,26.7249,26.7289,26.5065,26.5363,65067.50365138,0
+SWAN.US,D,20220629,000000,26.5562,26.7527,26.5264,26.7249,41483.605840528,0
+SWAN.US,D,20220630,000000,26.715,26.983,26.71,26.7944,77349.503651709,0
+SWAN.US,D,20220701,000000,27.0525,27.1861,26.9136,27.0823,52686.788322581,0
+SWAN.US,D,20220705,000000,27.1717,27.2511,27.0426,27.2213,61136.014600179,0
+SWAN.US,D,20220706,000000,27.3007,27.3007,27.003,27.0475,85213.48905338,0
+SWAN.US,D,20220707,000000,27.1419,27.1419,26.9036,27.0128,62506.948906785,0
+SWAN.US,D,20220708,000000,26.8689,26.9235,26.8043,26.8441,29495.737227068,0
+SWAN.US,D,20220711,000000,26.8937,27.0228,26.8788,26.9334,60266.715330083,0
+SWAN.US,D,20220712,000000,27.0426,27.1419,26.9235,26.9235,29757.635037294,0
+SWAN.US,D,20220713,000000,26.6554,27.0685,26.6554,26.993,60165.985403073,0
+SWAN.US,D,20220714,000000,26.6753,26.9083,26.6753,26.8996,34864.642336701,0
+SWAN.US,D,20220715,000000,26.9136,27.0955,26.9136,27.0327,289916.8467231,0
+SWAN.US,D,20220718,000000,27.0426,27.1022,26.854,26.8838,100893.10949176,0
+SWAN.US,D,20220719,000000,26.9731,27.0525,26.9036,27.0128,98845.270075643,0
+SWAN.US,D,20220720,000000,27.1518,27.1667,27.0327,27.0922,70902.788323069,0
+SWAN.US,D,20220721,000000,27.2014,27.4496,27.1518,27.4496,42284.408760258,0
+SWAN.US,D,20220722,000000,27.7177,27.7971,27.4893,27.6383,47305.795621706,0
+SWAN.US,D,20220725,000000,27.5191,27.5489,27.4199,27.4794,34980.481752763,0
+SWAN.US,D,20220726,000000,27.6085,27.6486,27.3603,27.4298,44963.824818724,0
+SWAN.US,D,20220727,000000,27.5291,27.7375,27.5291,27.668,224241.94161185,0
+SWAN.US,D,20220728,000000,27.8269,27.9957,27.8269,27.9957,253731.6350433,0
+SWAN.US,D,20220729,000000,28.0254,28.2141,27.9559,28.085,49414.072994026,0
+SWAN.US,D,20220801,000000,28.0751,28.3431,28.0751,28.3233,207391.83942162,0
+SWAN.US,D,20220802,000000,28.2836,28.2836,27.8864,27.9361,80109.503651783,0
+SWAN.US,D,20220803,000000,27.8865,28.2537,27.8666,28.2121,57183.372264307,0
+SWAN.US,D,20220804,000000,28.1595,28.2736,28.1167,28.2538,124990.72993036,0
+SWAN.US,D,20220805,000000,27.7872,27.9162,27.7498,27.8467,71708.627739149,0
+SWAN.US,D,20220808,000000,28.0056,28.1346,27.9857,28.0751,34891.839416994,0
+SWAN.US,D,20220809,000000,27.9063,27.9523,27.8567,27.8765,22550.408759729,0
+SWAN.US,D,20220810,000000,28.1545,28.2736,28.0651,28.1446,105844.99270357,0
+SWAN.US,D,20220811,000000,28.2009,28.2657,27.8865,27.8914,136317.81022263,0
+SWAN.US,D,20220812,000000,28.0056,28.1854,27.9659,28.1743,53934.832118234,0
+SWAN.US,D,20220815,000000,28.2736,28.363,28.1942,28.3233,51609.985402844,0
+SWAN.US,D,20220816,000000,28.2041,28.3431,28.1193,28.3332,55676.452556237,0
+SWAN.US,D,20220817,000000,28.1148,28.1644,27.9957,28.0354,575752.11680376,0
+SWAN.US,D,20220818,000000,28.0751,28.1843,28.0562,28.1148,25281.19708097,0
+SWAN.US,D,20220819,000000,27.9262,27.9262,27.7375,27.7475,33859.357665141,0
+SWAN.US,D,20220822,000000,27.5688,27.5776,27.3801,27.4199,46861.576643592,0
+SWAN.US,D,20220823,000000,27.3603,27.4993,27.1484,27.3107,70654.992702624,0
+SWAN.US,D,20220824,000000,27.2412,27.3359,27.2064,27.261,34657.138687061,0
+SWAN.US,D,20220825,000000,27.2709,27.5489,27.2709,27.5489,30909.985402289,0
+SWAN.US,D,20220826,000000,27.5489,27.5642,27.2312,27.261,70236.963505533,0
+SWAN.US,D,20220829,000000,27.0525,27.0922,26.9632,26.993,27425.737227013,0
+SWAN.US,D,20220830,000000,27.0228,27.0972,26.8341,26.8937,44584.072993896,0
+SWAN.US,D,20220831,000000,26.8738,26.9812,26.6852,26.7349,40368.525548528,0
+SWAN.US,D,20220901,000000,26.4767,26.5661,26.3378,26.5065,183519.85401952,0
+SWAN.US,D,20220902,000000,26.6654,26.7547,26.5065,26.576,19697.737226806,0
+SWAN.US,D,20220906,000000,26.3775,26.3973,26.1789,26.1943,239274.87591882,0
+SWAN.US,D,20220907,000000,26.2782,26.5616,26.2782,26.5164,38561.430657968,0
+SWAN.US,D,20220908,000000,26.437,26.5841,26.4172,26.4667,86396.058396477,0
+SWAN.US,D,20220909,000000,26.6157,26.7249,26.5562,26.6852,573854.36497889,0
+SWAN.US,D,20220912,000000,26.7249,26.846,26.6356,26.6941,143297.38686516,0
+SWAN.US,D,20220913,000000,26.308,26.3739,26.1293,26.169,57521.824819061,0
+SWAN.US,D,20220914,000000,26.1392,26.2633,26.1392,26.1888,91984.554746992,0
+SWAN.US,D,20220915,000000,26.0896,26.2037,26.0002,26.03,35468.014599491,0
+SWAN.US,D,20220916,000000,25.9506,26.042,25.8712,25.9307,54840.394162054,0
+SWAN.US,D,20220919,000000,25.7917,25.9506,25.7917,25.9307,46694.364964756,0
+SWAN.US,D,20220920,000000,25.7719,25.7719,25.6428,25.7123,57171.284673066,0
+SWAN.US,D,20220921,000000,25.7917,25.8712,25.5733,25.7185,20838.000000559,0
+SWAN.US,D,20220922,000000,25.4145,25.4443,25.206,25.2854,220473.63504241,0
+SWAN.US,D,20220923,000000,25.2358,25.2408,25.087,25.206,81632.540148174,0
+SWAN.US,D,20220926,000000,25.1167,25.1564,24.8188,24.8784,90487.708031623,0
+SWAN.US,D,20220927,000000,24.8883,24.9408,24.5851,24.66,120997.79562368,0
+SWAN.US,D,20220928,000000,24.87,25.26,24.7501,25.1993,116508,0
+SWAN.US,D,20220929,000000,24.95,25.0648,24.838,24.94,77294,0
+SWAN.US,D,20220930,000000,24.97,25.07,24.76,24.82,61380,0
+SWAN.US,D,20221003,000000,25.01,25.28,24.95,25.1,75022,0
+SWAN.US,D,20221004,000000,25.27,25.459,25.27,25.34,290385,0
+SWAN.US,D,20221005,000000,25.12,25.25,25,25.17,84407,0
+SWAN.US,D,20221006,000000,25.1,25.185,24.97,24.99,86880,0
+SWAN.US,D,20221007,000000,24.83,24.83,24.65,24.72,132882,0
+SWAN.US,D,20221010,000000,24.69,24.69,24.4376,24.47,166809,0
+SWAN.US,D,20221011,000000,24.52,24.7292,24.45,24.53,288338,0
+SWAN.US,D,20221012,000000,24.57,24.665,24.53,24.64,38799,0
+SWAN.US,D,20221013,000000,24.28,24.69,24.2516,24.65,120302,0
+SWAN.US,D,20221014,000000,24.75,24.75,24.355,24.37,68714,0
+SWAN.US,D,20221017,000000,24.58,24.6216,24.47,24.47,27783,0
+SWAN.US,D,20221018,000000,24.67,24.671,24.42,24.56,60190,0
+SWAN.US,D,20221019,000000,24.42,24.4399,24.28,24.33,88229,0
+SWAN.US,D,20221020,000000,24.26,24.375,24.04,24.07,76697,0
+SWAN.US,D,20221021,000000,23.94,24.235,23.94,24.2,70361,0
+SWAN.US,D,20221024,000000,24.21,24.33,24.105,24.22,89359,0
+SWAN.US,D,20221025,000000,24.5904,24.61,24.44,24.61,45735,0
+SWAN.US,D,20221026,000000,24.56,24.775,24.56,24.65,38983,0
+SWAN.US,D,20221027,000000,24.73,24.835,24.7,24.73,16177,0
+SWAN.US,D,20221028,000000,24.69,24.8321,24.6801,24.81,65106,0
+SWAN.US,D,20221031,000000,24.6,24.745,24.59,24.63,31231,0
+SWAN.US,D,20221101,000000,24.82,24.875,24.63,24.65,149642,0
+SWAN.US,D,20221102,000000,24.67,24.88,24.31,24.31,22495,0
+SWAN.US,D,20221103,000000,24.2,24.38,24.18,24.23,81048,0
+SWAN.US,D,20221104,000000,24.32,24.38,24.15,24.3,76295,0
+SWAN.US,D,20221107,000000,24.29,24.29,24.16,24.19,53398,0
+SWAN.US,D,20221108,000000,24.27,24.47,24.24,24.36,54493,0
+SWAN.US,D,20221109,000000,24.25,24.4079,24.2,24.29,52894,0
+SWAN.US,D,20221110,000000,24.8,25.13,24.8,25.12,254974,0
+SWAN.US,D,20221111,000000,25.07,25.2399,24.9,25.18,52810,0
+SWAN.US,D,20221114,000000,25.12,25.17,25.03,25.05,41679,0
+SWAN.US,D,20221115,000000,25.27,25.35,25.201,25.31,51592,0
+SWAN.US,D,20221116,000000,25.35,25.45,25.31,25.42,29185,0
+SWAN.US,D,20221117,000000,25.18,25.25,25.131,25.22,18623,0
+SWAN.US,D,20221118,000000,25.33,25.36,25.1471,25.2,65148,0
+SWAN.US,D,20221121,000000,25.33,25.33,25.1476,25.17,56974,0
+SWAN.US,D,20221122,000000,25.25,25.48,25.25,25.39,76109,0
+SWAN.US,D,20221123,000000,25.43,25.64,25.43,25.63,67617,0
+SWAN.US,D,20221125,000000,25.53,25.56,25.51,25.54,6736,0
+SWAN.US,D,20221128,000000,25.49,25.6086,25.42,25.44,18511,0
+SWAN.US,D,20221129,000000,25.35,25.415,25.29,25.31,32457,0
+SWAN.US,D,20221130,000000,25.26,25.81,25.0775,25.81,54060,0
+SWAN.US,D,20221201,000000,25.81,26.11,25.805,26.07,106904,0
+SWAN.US,D,20221202,000000,25.837,26.17,25.837,26.17,36863,0
+SWAN.US,D,20221205,000000,25.89,25.9373,25.681,25.77,49394,0
+SWAN.US,D,20221206,000000,25.75,25.79,25.61,25.68,34942,0
+SWAN.US,D,20221207,000000,25.78,25.98,25.76,25.98,103237,0
+SWAN.US,D,20221208,000000,25.86,25.99,25.83,25.98,43974,0
+SWAN.US,D,20221209,000000,25.79,25.85,25.66,25.69,29063,0
+SWAN.US,D,20221212,000000,25.76,25.77,25.5901,25.75,48482,0
+SWAN.US,D,20221213,000000,26.39,26.39,25.86,25.95,125259,0
+SWAN.US,D,20221214,000000,25.97,26.1123,25.79,25.95,50614,0
+SWAN.US,D,20221215,000000,25.83,25.8699,25.69,25.7,247603,0
+SWAN.US,D,20221216,000000,25.46,25.5739,25.26,25.46,158477,0
+SWAN.US,D,20221219,000000,25.46,25.46,25.18,25.18,22600,0
+SWAN.US,D,20221220,000000,25,25.0799,24.97,25.01,53530,0
+SWAN.US,D,20221221,000000,25.16,25.26,25.1323,25.19,49489,0
+SWAN.US,D,20221222,000000,25.1,25.1,24.92,25.02,111773,0
+SWAN.US,D,20221223,000000,24.88,24.9999,24.88,24.93,27058,0
+SWAN.US,D,20221227,000000,24.93,24.93,24.67,24.69,45359,0
+SWAN.US,D,20221228,000000,24.54,24.6051,24.32,24.32,69519,0
+SWAN.US,D,20221229,000000,24.42,24.64,24.42,24.573,78465,0
+SWAN.US,D,20221230,000000,24.44,24.52,24.36,24.45,84764,0
+SWAN.US,D,20230103,000000,24.74,24.8,24.485,24.59,95838,0
+SWAN.US,D,20230104,000000,24.79,24.8844,24.68,24.76,81983,0
+SWAN.US,D,20230105,000000,24.58,24.7,24.515,24.63,38459,0
+SWAN.US,D,20230106,000000,24.71,25.18,24.685,25.11,28813,0
+SWAN.US,D,20230109,000000,25.13,25.3673,25.13,25.19,22125,0
+SWAN.US,D,20230110,000000,25.08,25.105,24.955,25.0759,47992,0
+SWAN.US,D,20230111,000000,25.2,25.3799,25.19,25.34,37819,0
+SWAN.US,D,20230112,000000,25.41,25.64,25.2103,25.6269,22712,0
+SWAN.US,D,20230113,000000,25.46,25.5696,25.45,25.52,19467,0
+SWAN.US,D,20230117,000000,25.43,25.5699,25.43,25.49,27915,0
+SWAN.US,D,20230118,000000,25.71,25.76,25.48,25.547,22436,0
+SWAN.US,D,20230119,000000,25.41,25.46,25.34,25.37,28352,0
+SWAN.US,D,20230120,000000,25.29,25.4195,25.25,25.38,25439,0
+SWAN.US,D,20230123,000000,25.34,25.59,25.34,25.49,100044,0
+SWAN.US,D,20230124,000000,25.45,25.59,25.425,25.54,18244,0
+SWAN.US,D,20230125,000000,25.47,25.59,25.415,25.57,16328,0
+SWAN.US,D,20230126,000000,25.68,25.68,25.48,25.62,14663,0
+SWAN.US,D,20230127,000000,25.51,25.7167,25.51,25.62,29927,0
+SWAN.US,D,20230130,000000,25.57,25.5977,25.434,25.44,13584,0
+SWAN.US,D,20230131,000000,25.52,25.74,25.46,25.74,44547,0
+SWAN.US,D,20230201,000000,25.67,26.0539,25.61,25.98,29229,0
+SWAN.US,D,20230202,000000,26.16,26.35,26.09,26.15,213774,0
+SWAN.US,D,20230203,000000,25.92,26.035,25.83,25.91,14843,0
+SWAN.US,D,20230206,000000,25.65,25.7099,25.5953,25.615,19958,0
+SWAN.US,D,20230207,000000,25.59,25.79,25.54,25.77,28635,0
+SWAN.US,D,20230208,000000,25.64,25.6999,25.51,25.61,28357,0
+SWAN.US,D,20230209,000000,25.61,25.799,25.36,25.4,22032,0
+SWAN.US,D,20230210,000000,25.33,25.4086,25.24,25.3,21933,0
+SWAN.US,D,20230213,000000,25.46,25.54,25.44,25.51,23613,0
+SWAN.US,D,20230214,000000,25.43,25.531,25.2699,25.42,30746,0
+SWAN.US,D,20230215,000000,25.28,25.3896,25.27,25.365,15498,0
+SWAN.US,D,20230216,000000,25.2,25.2826,25.06,25.07,43043,0
+SWAN.US,D,20230217,000000,25.05,25.153,25,25.11,33631,0
+SWAN.US,D,20230221,000000,25,25,24.66,24.71,26827,0
+SWAN.US,D,20230222,000000,24.69,24.88,24.69,24.725,24750,0
+SWAN.US,D,20230223,000000,24.8,24.88,24.69,24.84,12334,0
+SWAN.US,D,20230224,000000,24.66,24.66,24.52,24.57,17739,0
+SWAN.US,D,20230227,000000,24.72,24.8,24.63,24.64,26103,0
+SWAN.US,D,20230228,000000,24.64,24.77,24.56,24.62,43082,0
+SWAN.US,D,20230301,000000,24.51,24.59,24.39,24.43,134436,0
+SWAN.US,D,20230302,000000,24.36,24.4308,24.27,24.4308,44417,0
+SWAN.US,D,20230303,000000,24.64,24.87,24.6,24.87,95840,0
+SWAN.US,D,20230306,000000,24.9,24.98,24.76,24.77,26423,0
+SWAN.US,D,20230307,000000,24.76,24.815,24.58,24.65,28905,0
+SWAN.US,D,20230308,000000,24.66,24.7429,24.52,24.58,27649,0
+SWAN.US,D,20230309,000000,24.68,24.68,24.4701,24.515,17265,0
+SWAN.US,D,20230310,000000,24.71,24.935,24.71,24.83,54533,0
+SWAN.US,D,20230313,000000,24.97,25.2,24.91,25.01,262223,0
+SWAN.US,D,20230314,000000,24.88,24.975,24.8101,24.87,23569,0
+SWAN.US,D,20230315,000000,25.02,25.2499,25.02,25.13,31965,0
+SWAN.US,D,20230316,000000,25.2599,25.3001,25.12,25.15,11643,0
+SWAN.US,D,20230317,000000,25.26,25.42,25.26,25.31,24378,0
+SWAN.US,D,20230320,000000,25.3411,25.355,25.212,25.27,37128,0
+SWAN.US,D,20230321,000000,25.26,25.3,25.17,25.23,29647,0
+SWAN.US,D,20230322,000000,25.21,25.5,25.2,25.24,191600,0
+SWAN.US,D,20230323,000000,25.24,25.4599,25.24,25.4346,22767,0
+SWAN.US,D,20230324,000000,25.47,25.513,25.4001,25.46,19427,0
+SWAN.US,D,20230327,000000,25.36,25.37,25.19,25.19,31569,0
+SWAN.US,D,20230328,000000,25.14,25.22,25.1,25.22,40878,0
+SWAN.US,D,20230329,000000,24.97,25.13,24.97,25.11,22189,0
+SWAN.US,D,20230330,000000,25.12,25.23,25.12,25.19,23420,0
+SWAN.US,D,20230331,000000,25.29,25.55,25.29,25.5485,41320,0
+SWAN.US,D,20230403,000000,25.47,25.76,25.47,25.65,37193,0
+SWAN.US,D,20230404,000000,25.605,25.7999,25.605,25.69,17159,0
+SWAN.US,D,20230405,000000,25.76,25.81,25.735,25.75,29172,0
+SWAN.US,D,20230406,000000,25.78,25.9,25.7,25.8354,36978,0
+SWAN.US,D,20230410,000000,25.71,25.71,25.52,25.6,37085,0
+SWAN.US,D,20230411,000000,25.64,25.6899,25.58,25.66,62391,0
+SWAN.US,D,20230412,000000,25.74,25.79,25.58,25.5944,53797,0
+SWAN.US,D,20230413,000000,25.63,25.7154,25.63,25.67,13905,0
+SWAN.US,D,20230414,000000,25.54,25.64,25.42,25.525,26549,0
+SWAN.US,D,20230417,000000,25.44,25.45,25.36,25.39,28789,0
+SWAN.US,D,20230418,000000,25.4,25.54,25.4,25.44,34184,0
+SWAN.US,D,20230419,000000,25.34,25.47,25.33,25.47,18616,0
+SWAN.US,D,20230420,000000,25.45,25.59,25.43,25.44,26646,0
+SWAN.US,D,20230421,000000,25.47,25.6,25.39,25.4,16007,0
+SWAN.US,D,20230424,000000,25.45,25.58,25.45,25.58,25654,0
+SWAN.US,D,20230425,000000,25.57,25.7,25.55,25.57,19703,0
+SWAN.US,D,20230426,000000,25.53,25.56,25.35,25.36,17715,0
+SWAN.US,D,20230427,000000,25.3417,25.53,25.34,25.5099,9361,0
+SWAN.US,D,20230428,000000,25.56,25.81,25.56,25.81,88645,0
+SWAN.US,D,20230501,000000,25.64,25.64,25.461,25.4716,20855,0
+SWAN.US,D,20230502,000000,25.57,25.64,25.49,25.64,41220,0
+SWAN.US,D,20230503,000000,25.65,25.769,25.58,25.58,30738,0
+SWAN.US,D,20230504,000000,25.45,25.5827,25.45,25.45,33754,0
+SWAN.US,D,20230505,000000,25.47,25.61,25.46,25.5907,16074,0
+SWAN.US,D,20230508,000000,25.45,25.5199,25.4402,25.45,15345,0
+SWAN.US,D,20230509,000000,25.4,25.4699,25.33,25.34,24084,0
+SWAN.US,D,20230510,000000,25.4,25.585,25.4,25.55,36402,0
+SWAN.US,D,20230511,000000,25.655,25.69,25.58,25.63,15971,0
+SWAN.US,D,20230512,000000,25.64,25.66,25.4301,25.45,6957,0
+SWAN.US,D,20230515,000000,25.44,25.48,25.4,25.41,19802,0
+SWAN.US,D,20230516,000000,25.33,25.36,25.26,25.27,18441,0
+SWAN.US,D,20230517,000000,25.32,25.4227,25.27,25.4,13041,0
+SWAN.US,D,20230518,000000,25.38,25.4,25.32,25.4,4764,0
+SWAN.US,D,20230519,000000,25.32,25.3896,25.27,25.29,9679,0
+SWAN.US,D,20230522,000000,25.3,25.3499,25.275,25.32,44712,0
+SWAN.US,D,20230523,000000,25.17,25.235,25.12,25.12,13368,0
+SWAN.US,D,20230524,000000,25.11,25.115,24.97,24.97,8055,0
+SWAN.US,D,20230525,000000,25.03,25.0799,24.945,24.97,14573,0
+SWAN.US,D,20230526,000000,25.073,25.2305,25.03,25.19,14459,0
+SWAN.US,D,20230530,000000,25.25,25.3981,25.25,25.37,21253,0
+SWAN.US,D,20230531,000000,25.3499,25.439,25.28,25.38,84099,0
+SWAN.US,D,20230601,000000,25.45,25.65,25.43,25.55,24254,0
+SWAN.US,D,20230602,000000,25.63,25.76,25.58,25.72,59056,0
+SWAN.US,D,20230605,000000,25.5793,25.72,25.57,25.68,25759,0
+SWAN.US,D,20230606,000000,25.55,25.64,25.55,25.59,16984,0
+SWAN.US,D,20230607,000000,25.45,25.645,25.381,25.4049,41415,0
+SWAN.US,D,20230608,000000,25.39,25.6,25.37,25.59,35383,0
+SWAN.US,D,20230609,000000,25.57,25.67,25.54,25.61,46074,0
+SWAN.US,D,20230612,000000,25.62,25.72,25.53,25.71,22413,0
+SWAN.US,D,20230613,000000,25.76,25.865,25.62,25.69,19614,0
+SWAN.US,D,20230614,000000,25.751,25.87,25.5924,25.7,30310,0
+SWAN.US,D,20230615,000000,25.92,26.1139,25.89,26.06,40070,0
+SWAN.US,D,20230616,000000,26.04,26.06,25.9,25.905,19857,0
+SWAN.US,D,20230620,000000,25.89,26.01,25.89,26.01,32805,0
+SWAN.US,D,20230621,000000,25.8013,25.92,25.77,25.9052,19059,0
+SWAN.US,D,20230622,000000,25.72,25.845,25.691,25.75,11215,0
+SWAN.US,D,20230623,000000,25.85,25.85,25.7,25.7,8718,0
+SWAN.US,D,20230626,000000,25.72,25.83,25.69,25.69,17498,0
+SWAN.US,D,20230627,000000,25.81,25.819,25.68,25.77,21132,0
+SWAN.US,D,20230628,000000,25.57,25.69,25.5632,25.62,16705,0
+SWAN.US,D,20230629,000000,25.6,25.6,25.4001,25.5,28735,0
+SWAN.US,D,20230630,000000,25.62,25.82,25.62,25.73,126186,0
+SWAN.US,D,20230703,000000,25.77,25.85,25.64,25.6885,19205,0
+SWAN.US,D,20230705,000000,25.62,25.7098,25.5201,25.55,21718,0
+SWAN.US,D,20230706,000000,25.31,25.31,25.1685,25.23,32210,0
+SWAN.US,D,20230707,000000,25,25.39,25,25.18,20665,0
+SWAN.US,D,20230710,000000,25.19,25.335,25.19,25.3082,201188,0
+SWAN.US,D,20230711,000000,25.38,25.4999,25.35,25.45,27889,0
+SWAN.US,D,20230712,000000,25.73,25.87,25.73,25.8,33910,0
+SWAN.US,D,20230713,000000,26.0163,26.15,25.92,26.15,18670,0
+SWAN.US,D,20230714,000000,26.07,26.1088,25.97,25.9979,71098,0
+SWAN.US,D,20230717,000000,25.971,26.0999,25.97,26.0749,21135,0
+SWAN.US,D,20230718,000000,26.15,26.2799,26.15,26.22,28629,0
+SWAN.US,D,20230719,000000,26.28,26.38,26.28,26.34,15271,0
+SWAN.US,D,20230720,000000,26.17,26.17,26.03,26.0399,15313,0
+SWAN.US,D,20230721,000000,26.11,26.23,26.05,26.05,18421,0
+SWAN.US,D,20230724,000000,26.18,26.18,26.01,26.0901,22458,0
+SWAN.US,D,20230725,000000,26.05,26.14,26.0301,26.07,30358,0
+SWAN.US,D,20230726,000000,26.06,26.2099,26.0275,26.11,20827,0
+SWAN.US,D,20230727,000000,26.21,26.21,25.8,25.85,14776,0
+SWAN.US,D,20230728,000000,25.98,26.1293,25.95,26.0749,14360,0
+SWAN.US,D,20230731,000000,26.03,26.17,26.0114,26.07,24867,0
+SWAN.US,D,20230801,000000,25.93,25.9982,25.86,25.94,17862,0
+SWAN.US,D,20230802,000000,25.701,25.7345,25.6501,25.67,15077,0
+SWAN.US,D,20230803,000000,25.53,25.59,25.45,25.485,19490,0
+SWAN.US,D,20230804,000000,25.56,25.8347,25.56,25.645,18486,0
+SWAN.US,D,20230807,000000,25.72,25.99,25.65,25.7295,15782,0
+SWAN.US,D,20230808,000000,25.765,25.8,25.65,25.72,26366,0
+SWAN.US,D,20230809,000000,25.82,25.82,25.61,25.7,9567,0
+SWAN.US,D,20230810,000000,25.83,25.88,25.46,25.46,23139,0
+SWAN.US,D,20230811,000000,25.4,25.5,25.31,25.39,14470,0
+SWAN.US,D,20230814,000000,25.36,25.4399,25.3331,25.37,5650,0
+SWAN.US,D,20230815,000000,25.29,25.33,25.0201,25.16,28250,0
+SWAN.US,D,20230816,000000,25.12,25.28,25,25,18835,0
+SWAN.US,D,20230817,000000,24.94,25.09,24.76,24.84,14794,0
+SWAN.US,D,20230818,000000,24.79,24.97,24.79,24.89,28692,0
+SWAN.US,D,20230821,000000,24.83,24.9055,24.721,24.85,12073,0
+SWAN.US,D,20230822,000000,24.881,24.9,24.75,24.78,17688,0
+SWAN.US,D,20230823,000000,24.95,25.21,24.95,25.175,20694,0
+SWAN.US,D,20230824,000000,25.17,25.26,24.89,24.89,15010,0
+SWAN.US,D,20230825,000000,24.91,25.07,24.79,24.97,20836,0
+SWAN.US,D,20230828,000000,25.09,25.18,25.04,25.11,29983,0
+SWAN.US,D,20230829,000000,25.07,25.57,25.07,25.51,12450,0
+SWAN.US,D,20230830,000000,25.52,25.67,25.52,25.55,14982,0
+SWAN.US,D,20230831,000000,25.625,25.7,25.61,25.635,8826,0
+SWAN.US,D,20230901,000000,25.61,25.65,25.43,25.48,16716,0
+SWAN.US,D,20230905,000000,25.4,25.4275,25.28,25.29,7031,0
+SWAN.US,D,20230906,000000,25.31,25.33,25.016,25.1,24689,0
+SWAN.US,D,20230907,000000,25.055,25.15,24.965,25.11,19449,0
+SWAN.US,D,20230908,000000,25.16,25.235,25.011,25.14,98127,0
+SWAN.US,D,20230911,000000,25.17,25.2799,25.14,25.18,13064,0
+SWAN.US,D,20230912,000000,25.14,25.1999,25.09,25.14,9623,0
+SWAN.US,D,20230913,000000,25.08,25.25,25.08,25.16,5934,0
+SWAN.US,D,20230914,000000,25.22,25.3125,25.16,25.23,15759,0
+SWAN.US,D,20230915,000000,25.108,25.108,24.935,24.97,12222,0
+SWAN.US,D,20230918,000000,24.96,25.06,24.94,24.99,5485,0
+SWAN.US,D,20230919,000000,24.9394,24.9394,24.87,24.87,2306,0
+SWAN.US,D,20230920,000000,24.98,25.01,24.69,24.69,17531,0
+SWAN.US,D,20230921,000000,24.45,24.5124,24.28,24.3,108637,0
+SWAN.US,D,20230922,000000,24.44,24.485,24.34,24.34,28081,0
+SWAN.US,D,20230925,000000,24.22,24.3423,24.2,24.27,22461,0
+SWAN.US,D,20230926,000000,24.14,24.2,24.04,24.07,38716,0
+SWAN.US,D,20230927,000000,24.01,24.0497,23.67,23.77,58418,0
+SWAN.US,D,20230928,000000,23.71,23.97,23.71,23.91,141122,0
+SWAN.US,D,20230929,000000,24.13,24.19,23.88,23.88,17343,0
+SWAN.US,D,20231002,000000,23.77,23.85,23.65,23.7451,33484,0
+SWAN.US,D,20231003,000000,23.63,23.63,23.38,23.38,18467,0
+SWAN.US,D,20231004,000000,23.46,23.6642,23.452,23.63,14650,0
+SWAN.US,D,20231005,000000,23.68,23.68,23.52,23.6409,12428,0
+SWAN.US,D,20231006,000000,23.44,23.79,23.36,23.69,24951,0
+SWAN.US,D,20231009,000000,23.7,24.0399,23.7,23.99,40509,0
+SWAN.US,D,20231010,000000,23.93,24.19,23.93,24.06,20990,0
+SWAN.US,D,20231011,000000,24.185,24.21,24.05,24.21,7353,0
+SWAN.US,D,20231012,000000,24.08,24.16,23.9,23.94,20225,0
+SWAN.US,D,20231013,000000,24.08,24.175,23.9702,24.02,7533,0
+SWAN.US,D,20231016,000000,23.95,24.0919,23.95,24.0919,8027,0
+SWAN.US,D,20231017,000000,23.82,23.96,23.77,23.85,28529,0
+SWAN.US,D,20231018,000000,23.7,23.7664,23.54,23.56,248766,0
+SWAN.US,D,20231019,000000,23.555,23.5574,23.275,23.3792,22754,0
+SWAN.US,D,20231020,000000,23.34,23.3993,23.3048,23.3048,39527,0
+SWAN.US,D,20231023,000000,23.166,23.459,23.13,23.3,16021,0
+SWAN.US,D,20231024,000000,23.375,23.5,23.3401,23.41,13670,0
+SWAN.US,D,20231025,000000,23.2399,23.2399,23.05,23.06,474045,0
+SWAN.US,D,20231026,000000,23.02,23.13,23,23.03,15614,0
+SWAN.US,D,20231027,000000,22.99,23.1,22.9265,22.9778,22263,0
+SWAN.US,D,20231030,000000,23,23.14,22.95,23.1145,23163,0
+SWAN.US,D,20231031,000000,23.07,23.1781,23.06,23.11,13600,0
+SWAN.US,D,20231101,000000,23.13,23.46,23.13,23.45,11891,0
+SWAN.US,D,20231102,000000,23.7,23.8729,23.7,23.8729,23326,0
+SWAN.US,D,20231103,000000,24.08,24.275,24.08,24.15,12679,0
+SWAN.US,D,20231106,000000,24.19,24.19,24,24.13,17518,0
+SWAN.US,D,20231107,000000,24.08,24.2349,24.08,24.21,6134,0
+SWAN.US,D,20231108,000000,24.2301,24.3251,24.2,24.3251,11590,0
+SWAN.US,D,20231109,000000,24.23,24.27,23.78,23.78,33746,0
+SWAN.US,D,20231110,000000,24.17,24.29,23.955,24.29,16688,0
+SWAN.US,D,20231113,000000,24.12,24.235,24.11,24.2152,729198,0
+SWAN.US,D,20231114,000000,24.57,24.88,24.57,24.8304,43599,0
+SWAN.US,D,20231115,000000,24.7697,24.8099,24.7,24.7381,9578,0
+SWAN.US,D,20231116,000000,24.79,24.8931,24.77,24.85,11897,0
+SWAN.US,D,20231117,000000,24.83,24.9199,24.81,24.8752,27081,0
+SWAN.US,D,20231120,000000,24.82,25.119,24.82,25.0293,40046,0
+SWAN.US,D,20231121,000000,25,25.09,24.97,24.9917,20453,0
+SWAN.US,D,20231122,000000,25.05,25.118,25.03,25.099,16641,0
+SWAN.US,D,20231124,000000,25.04,25.06,24.97,25.0062,12679,0
+SWAN.US,D,20231127,000000,25,25.17,25,25.1,18722,0
+SWAN.US,D,20231128,000000,25.04,25.2349,25.04,25.2349,8146,0
+SWAN.US,D,20231129,000000,25.34,25.46,25.3006,25.3262,8253,0
+SWAN.US,D,20231130,000000,25.2652,25.2652,25.1401,25.2399,20741,0
+SWAN.US,D,20231201,000000,25.23,25.599,25.23,25.55,23536,0
+SWAN.US,D,20231204,000000,25.43,25.4599,25.32,25.4555,9732,0
+SWAN.US,D,20231205,000000,25.38,25.5699,25.38,25.4881,10813,0
+SWAN.US,D,20231206,000000,25.63,25.63,25.47,25.5038,22613,0
+SWAN.US,D,20231207,000000,25.51,25.67,25.51,25.6,10845,0
+SWAN.US,D,20231208,000000,25.54,25.6,25.45,25.52,9531,0
+SWAN.US,D,20231211,000000,25.41,25.6264,25.41,25.6213,14569,0
+SWAN.US,D,20231212,000000,25.57,25.76,25.57,25.7351,15547,0
+SWAN.US,D,20231213,000000,25.78,26.3095,25.78,26.27,29404,0
+SWAN.US,D,20231214,000000,26.41,26.5798,26.4,26.47,35928,0
+SWAN.US,D,20231215,000000,26.4,26.55,26.39,26.4988,39197,0
+SWAN.US,D,20231218,000000,26.48,26.57,26.44,26.57,13435,0
+SWAN.US,D,20231219,000000,26.64,26.6801,26.62,26.6625,10893,0
+SWAN.US,D,20231220,000000,26.66,26.7775,26.54,26.56,17733,0
+SWAN.US,D,20231221,000000,26.74,26.74,26.5,26.6702,13508,0
+SWAN.US,D,20231222,000000,26.7,26.74,26.63,26.6895,23666,0
+SWAN.US,D,20231226,000000,26.73,26.7865,26.662,26.7593,13497,0
+SWAN.US,D,20231227,000000,26.57,26.78,26.45,26.71,31821,0
+SWAN.US,D,20231228,000000,26.63,26.744,26.6201,26.6281,17842,0
+SWAN.US,D,20231229,000000,26.56,26.695,26.525,26.5605,32110,0
+SWAN.US,D,20240102,000000,26.34,26.55,26.26,26.343,42034,0
+SWAN.US,D,20240103,000000,26.109,26.3127,26.109,26.2547,32570,0
+SWAN.US,D,20240104,000000,26.16,26.23,26.0789,26.0789,22582,0
+SWAN.US,D,20240105,000000,26,26.24,25.93,25.99,17744,0
+SWAN.US,D,20240108,000000,25.99,26.3,25.99,26.2971,20108,0
+SWAN.US,D,20240109,000000,26.17,26.31,26.17,26.294,14031,0
+SWAN.US,D,20240110,000000,26.27,26.4392,26.27,26.3416,17453,0
+SWAN.US,D,20240111,000000,26.319,26.41,26.2,26.41,9845,0
+SWAN.US,D,20240112,000000,26.4,26.6,26.4,26.46,18861,0
+SWAN.US,D,20240116,000000,26.33,26.4599,26.19,26.2631,16022,0
+SWAN.US,D,20240117,000000,26.0899,26.15,26.01,26.127,18306,0
+SWAN.US,D,20240118,000000,26.1,26.21,26.03,26.19,12816,0
+SWAN.US,D,20240119,000000,26.15,26.412,26.15,26.4119,11173,0
+SWAN.US,D,20240122,000000,26.5,26.6,26.4902,26.54,32873,0
+SWAN.US,D,20240123,000000,26.48,26.54,26.44,26.53,20527,0
+SWAN.US,D,20240124,000000,26.7,26.7,26.47,26.54,24943,0
+SWAN.US,D,20240125,000000,26.6,26.69,26.56,26.65,25746,0
+SWAN.US,D,20240126,000000,26.685,26.7,26.61,26.62,11276,0
+SWAN.US,D,20240129,000000,26.67,26.93,26.67,26.91,13776,0
+SWAN.US,D,20240130,000000,26.89,26.96,26.831,26.92,14458,0
+SWAN.US,D,20240131,000000,26.89,27.0194,26.74,26.74,7153,0
+SWAN.US,D,20240201,000000,26.94,27.12,26.8801,27.12,13552,0
+SWAN.US,D,20240202,000000,26.99,27.21,26.96,27.138,10820,0
+SWAN.US,D,20240205,000000,26.98,26.98,26.71,26.86,7884,0
+SWAN.US,D,20240206,000000,26.83,26.98,26.83,26.96,15557,0
+SWAN.US,D,20240207,000000,26.99,27.18,26.99,27.15,8739,0
+SWAN.US,D,20240208,000000,27.0433,27.09,26.98,27.0241,11758,0
+SWAN.US,D,20240209,000000,27.085,27.15,27.04,27.12,30968,0
+SWAN.US,D,20240212,000000,27.11,27.25,27.11,27.1534,22177,0
+SWAN.US,D,20240213,000000,26.7,26.8,26.49,26.49,16727,0
+SWAN.US,D,20240214,000000,26.77,26.95,26.77,26.95,6348,0
+SWAN.US,D,20240215,000000,26.92,27.09,26.92,27.06,12395,0
+SWAN.US,D,20240216,000000,26.99,27.035,26.86,26.9,21438,0
+SWAN.US,D,20240220,000000,26.83,26.88,26.74,26.79,27714,0
+SWAN.US,D,20240221,000000,26.81,26.81,26.65,26.7635,12566,0
+SWAN.US,D,20240222,000000,26.98,27.19,26.98,27.1896,18621,0
+SWAN.US,D,20240223,000000,27.3,27.39,27.27,27.27,11998,0
+SWAN.US,D,20240226,000000,27.33,27.33,27.14,27.2,17581,0
+SWAN.US,D,20240227,000000,27.1,27.23,27.09,27.225,25367,0
+SWAN.US,D,20240228,000000,27.06,27.22,27.06,27.1797,11666,0
+SWAN.US,D,20240229,000000,27.21,27.39,27.21,27.3273,12650,0
+SWAN.US,D,20240301,000000,27.27,27.6499,27.27,27.58,61948,0
+SWAN.US,D,20240304,000000,27.5,27.6,27.4656,27.51,7329,0
+SWAN.US,D,20240305,000000,27.52,27.52,27.38,27.4038,6722,0
+SWAN.US,D,20240306,000000,27.59,27.72,27.531,27.5975,12912,0
+SWAN.US,D,20240307,000000,27.7701,27.8756,27.7508,27.83,6771,0
+SWAN.US,D,20240308,000000,28,28.0107,27.7401,27.7604,11065,0
+SWAN.US,D,20240311,000000,27.66,27.7,27.63,27.6879,9262,0
+SWAN.US,D,20240312,000000,27.68,27.87,27.68,27.82,17566,0
+SWAN.US,D,20240313,000000,27.77,27.8504,27.7001,27.7326,14248,0
+SWAN.US,D,20240314,000000,27.67,27.67,27.4201,27.5412,18223,0
+SWAN.US,D,20240315,000000,27.35,27.4466,27.3,27.33,13682,0
+SWAN.US,D,20240318,000000,27.47,27.62,27.455,27.4954,9557,0
+SWAN.US,D,20240319,000000,27.48,27.71,27.48,27.63,18040,0
+SWAN.US,D,20240320,000000,27.61,27.95,27.61,27.9461,13174,0
+SWAN.US,D,20240321,000000,28.08,28.1,27.94,27.9981,15434,0
+SWAN.US,D,20240322,000000,28.08,28.1,28.01,28.0957,4409,0
+SWAN.US,D,20240325,000000,27.87,28.02,27.87,27.9223,71629,0
+SWAN.US,D,20240326,000000,27.82,27.82,27.7101,27.7133,11035,0
+SWAN.US,D,20240327,000000,27.85,27.9267,27.7679,27.9267,5903,0
+SWAN.US,D,20240328,000000,27.93,28.02,27.9,27.9238,34502,0
+SWAN.US,D,20240401,000000,27.81,27.87,27.65,27.7275,21261,0
+SWAN.US,D,20240402,000000,27.4,27.5075,27.37,27.49,10525,0
+SWAN.US,D,20240403,000000,27.4,27.61,27.39,27.52,11547,0
+SWAN.US,D,20240404,000000,27.71,27.7499,27.32,27.3566,6539,0
+SWAN.US,D,20240405,000000,27.43,27.56,27.424,27.4746,5770,0
+SWAN.US,D,20240408,000000,27.4685,27.51,27.35,27.3574,10410,0
+SWAN.US,D,20240409,000000,27.48,27.52,27.3,27.4771,14572,0
+SWAN.US,D,20240410,000000,27.05,27.1347,26.96,27.0256,11897,0
+SWAN.US,D,20240411,000000,27.04,27.19,26.9276,27.1,9398,0
+SWAN.US,D,20240412,000000,27.1073,27.195,26.8401,26.9097,5972,0
+SWAN.US,D,20240415,000000,26.8294,26.85,26.515,26.5509,9018,0
+SWAN.US,D,20240416,000000,26.41,26.52,26.29,26.34,29079,0
+SWAN.US,D,20240417,000000,26.52,26.565,26.36,26.417,10866,0
+SWAN.US,D,20240418,000000,26.28,26.45,26.19,26.2251,21751,0
+SWAN.US,D,20240419,000000,26.271,26.271,26.02,26.0401,9916,0
+SWAN.US,D,20240422,000000,26.11,26.39,26.09,26.265,19498,0
+SWAN.US,D,20240423,000000,26.4,26.62,26.4,26.5359,16147,0
+SWAN.US,D,20240424,000000,26.57,26.579,26.39,26.4998,15681,0
+SWAN.US,D,20240425,000000,26.0994,26.335,26.09,26.2785,5765,0
+SWAN.US,D,20240426,000000,26.48,26.63,26.48,26.5621,11120,0
+SWAN.US,D,20240429,000000,26.66,26.71,26.62,26.6729,6639,0
+SWAN.US,D,20240430,000000,26.575,26.575,26.2816,26.2816,10666,0
+SWAN.US,D,20240501,000000,26.22,26.57,26.216,26.2358,9717,0
+SWAN.US,D,20240502,000000,26.31,26.55,26.29,26.4829,8544,0
+SWAN.US,D,20240503,000000,26.85,26.935,26.82,26.922,3224,0
+SWAN.US,D,20240506,000000,26.96,27.1413,26.94,27.1413,11001,0
+SWAN.US,D,20240507,000000,27.21,27.36,27.16,27.29,26472,0
+SWAN.US,D,20240508,000000,27.05,27.23,27.05,27.1949,10562,0
+SWAN.US,D,20240509,000000,27.155,27.3455,27.155,27.3421,13626,0
+SWAN.US,D,20240510,000000,27.4,27.4,27.2201,27.3216,12614,0
+SWAN.US,D,20240513,000000,27.36,27.36,27.29,27.29,16138,0
+SWAN.US,D,20240514,000000,27.32,27.4827,27.32,27.4827,11811,0
+SWAN.US,D,20240515,000000,27.66,27.95,27.66,27.9178,9452,0
+SWAN.US,D,20240516,000000,27.85,27.9447,27.81,27.8159,11082,0
+SWAN.US,D,20240517,000000,27.762,27.79,27.73,27.7802,8724,0
+SWAN.US,D,20240520,000000,27.81,27.88,27.76,27.7746,11787,0
+SWAN.US,D,20240521,000000,27.77,27.94,27.77,27.93,8529,0
+SWAN.US,D,20240522,000000,27.85,27.9,27.7404,27.7404,4864,0
+SWAN.US,D,20240523,000000,27.87,27.87,27.4515,27.526,32858,0
+SWAN.US,D,20240524,000000,27.595,27.77,27.595,27.7057,7724,0
+SWAN.US,D,20240528,000000,27.73,27.76,27.4909,27.6086,5548,0
+SWAN.US,D,20240529,000000,27.35,27.44,27.31,27.3721,14992,0
+SWAN.US,D,20240530,000000,27.345,27.475,27.29,27.3103,9713,0
+SWAN.US,D,20240531,000000,27.35,27.5,27.1581,27.4908,31673,0
+SWAN.US,D,20240603,000000,27.79,27.79,27.5,27.7038,13884,0
+SWAN.US,D,20240604,000000,27.76,27.8796,27.75,27.8796,3402,0
+SWAN.US,D,20240605,000000,28,28.21,28,28.2003,7268,0
+SWAN.US,D,20240606,000000,28.285,28.285,28.14,28.214,9295,0
+SWAN.US,D,20240607,000000,28.025,28.07,27.88,27.9964,6124,0
+SWAN.US,D,20240610,000000,27.83,27.97,27.8,27.9049,15218,0
+SWAN.US,D,20240611,000000,27.9001,28.1047,27.88,28.1047,6477,0
+SWAN.US,D,20240612,000000,28.4,28.62,28.308,28.438,7964,0
+SWAN.US,D,20240613,000000,28.492,28.6,28.49,28.581,14863,0
+SWAN.US,D,20240614,000000,28.54,28.62,28.505,28.6171,7930,0
+SWAN.US,D,20240617,000000,28.49,28.8099,28.49,28.7356,10689,0
+SWAN.US,D,20240618,000000,28.76,28.94,28.76,28.9044,13768,0
+SWAN.US,D,20240620,000000,28.81,28.88,28.69,28.7959,16279,0
+SWAN.US,D,20240621,000000,28.9,28.9,28.67,28.7499,10634,0
+SWAN.US,D,20240624,000000,28.7,28.86,28.69,28.7184,13868,0
+SWAN.US,D,20240625,000000,28.67,28.8325,28.64,28.8282,11218,0
+SWAN.US,D,20240626,000000,28.67,28.7,28.59,28.6917,7743,0
+SWAN.US,D,20240627,000000,28.5,28.6,28.49,28.5265,6098,0
+SWAN.US,D,20240628,000000,28.66,28.84,28.33,28.368,46948,0
+SWAN.US,D,20240701,000000,28.31,28.31,28.1298,28.2053,15435,0
+SWAN.US,D,20240702,000000,28.27,28.4278,28.27,28.4278,7264,0
+SWAN.US,D,20240703,000000,28.4601,28.69,28.4601,28.69,6841,0
+SWAN.US,D,20240705,000000,28.71,28.9467,28.7,28.9467,7706,0
+SWAN.US,D,20240708,000000,28.995,29,28.9,28.92,10140,0
+SWAN.US,D,20240709,000000,29.04,29.04,28.91,28.9699,12362,0
+SWAN.US,D,20240710,000000,29.0446,29.2356,29,29.2356,14764,0
+SWAN.US,D,20240711,000000,29.34,29.3919,29.13,29.14,7475,0
+SWAN.US,D,20240712,000000,29.13,29.45,29.13,29.3066,40422,0
+SWAN.US,D,20240715,000000,29.3,29.46,29.26,29.3,18061,0
+SWAN.US,D,20240716,000000,29.5,29.5766,29.4037,29.5766,9679,0
+SWAN.US,D,20240717,000000,29.37,29.37,29.12,29.255,28492,0
+SWAN.US,D,20240718,000000,29.25,29.28,29.015,29.0321,20736,0
+SWAN.US,D,20240719,000000,28.91,28.93,28.72,28.72,6834,0
+SWAN.US,D,20240722,000000,29.01,29.013,28.81,28.95,45100,0
+SWAN.US,D,20240723,000000,29.04,29.1083,28.94,28.9494,29944,0
+SWAN.US,D,20240724,000000,28.76,28.765,28.34,28.4068,27250,0
+SWAN.US,D,20240725,000000,28.38,28.665,28.3606,28.3606,16145,0
+SWAN.US,D,20240726,000000,28.52,28.65,28.52,28.6371,3372,0
+SWAN.US,D,20240729,000000,28.76,28.82,28.64,28.7227,8888,0
+SWAN.US,D,20240730,000000,28.71,28.7612,28.51,28.676,7752,0
+SWAN.US,D,20240731,000000,28.97,29.17,28.9601,29.1,11948,0
+SWAN.US,D,20240801,000000,29.21,29.31,28.8011,28.9503,9393,0
+SWAN.US,D,20240802,000000,28.94,28.952,28.7108,28.952,30983,0
+SWAN.US,D,20240805,000000,28.56,29.13,27.7,28.4902,22970,0
+SWAN.US,D,20240806,000000,28.48,28.65,28.34,28.34,7792,0
+SWAN.US,D,20240807,000000,28.6,28.6,28.1495,28.1495,13250,0
+SWAN.US,D,20240808,000000,28.31,28.54,28.28,28.4722,6475,0
+SWAN.US,D,20240809,000000,28.67,28.67,28.5415,28.6409,1966,0
+SWAN.US,D,20240812,000000,28.58,28.7099,28.53,28.6117,6641,0
+SWAN.US,D,20240813,000000,28.93,29.1198,28.87,29.0407,458522,0
+SWAN.US,D,20240814,000000,29.17,29.27,29.12,29.2635,11615,0
+SWAN.US,D,20240815,000000,29.21,29.46,29.21,29.3802,13002,0
+SWAN.US,D,20240816,000000,29.42,29.5,29.3619,29.465,5764,0
+SWAN.US,D,20240819,000000,29.47,29.74,29.47,29.7308,7301,0
+SWAN.US,D,20240820,000000,29.77,29.8792,29.77,29.8184,10269,0
+SWAN.US,D,20240821,000000,29.81,30.05,29.81,29.978,11862,0
+SWAN.US,D,20240822,000000,29.93,29.93,29.6288,29.6634,10631,0
+SWAN.US,D,20240823,000000,29.815,30.04,29.815,29.995,18550,0
+SWAN.US,D,20240826,000000,30.07,30.07,29.825,29.873,7496,0
+SWAN.US,D,20240827,000000,29.81,29.99,29.78,29.9016,34801,0
+SWAN.US,D,20240828,000000,29.86,29.94,29.7101,29.7904,6514,0
+SWAN.US,D,20240829,000000,29.785,29.96,29.7259,29.7259,10410,0
+SWAN.US,D,20240830,000000,29.845,29.9199,29.624,29.83,15340,0
+SWAN.US,D,20240903,000000,29.8,29.84,29.44,29.5123,14642,0
+SWAN.US,D,20240904,000000,29.41,29.72,29.41,29.6368,74629,0
+SWAN.US,D,20240905,000000,29.76,29.76,29.5,29.5974,223103,0
+SWAN.US,D,20240906,000000,29.575,29.575,29.24,29.2738,249279,0
+SWAN.US,D,20240909,000000,29.43,29.61,29.3701,29.4998,29409,0
+SWAN.US,D,20240910,000000,29.53,29.76,29.5198,29.73,248672,0
+SWAN.US,D,20240911,000000,29.5201,29.9204,29.45,29.9204,141428,0
+SWAN.US,D,20240912,000000,29.92,30.1,29.88,30.09,141367,0
+SWAN.US,D,20240913,000000,30.1,30.325,30.1,30.28,237655,0
+SWAN.US,D,20240916,000000,30.25,30.4,30.2,30.37,243529,0
+SWAN.US,D,20240917,000000,30.41,30.43,30.23,30.305,148480,0
+SWAN.US,D,20240918,000000,30.2597,30.39,30.1067,30.11,143488,0
+SWAN.US,D,20240919,000000,30.37,30.55,30.3501,30.4443,11014,0
+SWAN.US,D,20240920,000000,30.5,30.51,30.2801,30.39,11843,0
+SWAN.US,D,20240923,000000,30.3301,30.52,30.3301,30.4258,5961,0
+SWAN.US,D,20240924,000000,30.42,30.58,30.35,30.545,13645,0
+SWAN.US,D,20240925,000000,30.49,30.5499,30.36,30.4302,3631,0
+SWAN.US,D,20240926,000000,30.57,30.57,30.42,30.5144,52410,0
+SWAN.US,D,20240927,000000,30.42,30.51,30.39,30.4137,10657,0
+SWAN.US,D,20240930,000000,30.41,30.46,30.2693,30.41,46247,0
+SWAN.US,D,20241001,000000,30.42,30.42,30.24,30.3007,18156,0
+SWAN.US,D,20241002,000000,30.12,30.34,30.11,30.23,21044,0
+SWAN.US,D,20241003,000000,30.1601,30.2,30.05,30.1145,12206,0
+SWAN.US,D,20241004,000000,30.13,30.13,29.86,30.093,12667,0
+SWAN.US,D,20241007,000000,29.88,29.96,29.75,29.77,9150,0
+SWAN.US,D,20241008,000000,29.83,30.001,29.83,30.001,5963,0
+SWAN.US,D,20241009,000000,30.1,30.1246,29.9101,30.1246,5237,0
+SWAN.US,D,20241010,000000,30.016,30.1,29.88,30.0315,26057,0
+SWAN.US,D,20241011,000000,30.0725,30.26,30.0725,30.2224,11298,0
+SWAN.US,D,20241014,000000,30.21,30.38,30.21,30.3398,14381,0
+SWAN.US,D,20241015,000000,30.4,30.44,30.271,30.2919,5083,0
+SWAN.US,D,20241016,000000,30.26,30.47,30.26,30.425,13458,0
+SWAN.US,D,20241017,000000,30.5,30.5,30.26,30.3157,34572,0
+SWAN.US,D,20241018,000000,30.4499,30.4499,30.3539,30.4334,3708,0
+SWAN.US,D,20241021,000000,30.38,30.38,30.08,30.1921,11954,0
+SWAN.US,D,20241022,000000,30,30.26,30,30.1864,35729,0
+SWAN.US,D,20241023,000000,30.07,30.07,29.76,29.8894,8261,0
+SWAN.US,D,20241024,000000,29.9456,30,29.85,29.9494,9250,0
+SWAN.US,D,20241025,000000,30.19,30.19,29.9,29.9064,5810,0
+SWAN.US,D,20241028,000000,30,30.0049,29.89,29.9406,10633,0
+SWAN.US,D,20241029,000000,29.901,29.9781,29.8,29.9781,6925,0
+SWAN.US,D,20241030,000000,29.99,30.0352,29.8564,29.8564,8301,0
+SWAN.US,D,20241031,000000,29.57,29.5987,29.3703,29.3928,6117,0
+SWAN.US,D,20241101,000000,29.53,29.6,29.33,29.3654,467202,0
+SWAN.US,D,20241104,000000,29.56,29.56,29.31,29.3702,8691,0
+SWAN.US,D,20241105,000000,29.46,29.6436,29.43,29.6436,12008,0
+SWAN.US,D,20241106,000000,29.905,30.0999,29.8,30.03,26770,0
+SWAN.US,D,20241107,000000,30.2547,30.45,30.22,30.42,12664,0
+SWAN.US,D,20241108,000000,30.5,30.6299,30.5,30.5553,12869,0
+SWAN.US,D,20241111,000000,30.48,30.6,30.4301,30.5187,14504,0
+SWAN.US,D,20241112,000000,30.43,30.51,30.25,30.3101,13614,0
+SWAN.US,D,20241113,000000,30.3199,30.3807,30.27,30.3537,3741,0
+SWAN.US,D,20241114,000000,30.23,30.28,30.1425,30.1425,4504,0
+SWAN.US,D,20241115,000000,29.82,29.9019,29.741,29.8397,14987,0
+SWAN.US,D,20241118,000000,29.78,29.97,29.76,29.9447,9112,0
+SWAN.US,D,20241119,000000,29.895,30.18,29.82,30.105,5676,0
+SWAN.US,D,20241120,000000,29.96,30.1,29.84,30.0626,8981,0
+SWAN.US,D,20241121,000000,30.26,30.5,30.055,30.2092,11977,0
+SWAN.US,D,20241122,000000,30.26,30.34,30.23,30.26,6848,0
+SWAN.US,D,20241125,000000,30.6,30.66,30.459221,30.5843,7228,0
+SWAN.US,D,20241126,000000,30.555,30.6951,30.52,30.6951,6870,0
+SWAN.US,D,20241127,000000,30.74,30.8,30.58,30.6451,13061,0
+SWAN.US,D,20241129,000000,30.71,30.9307,30.71,30.9307,7720,0
+SWAN.US,D,20241202,000000,30.93,31.02,30.7903,30.9482,20963,0
+SWAN.US,D,20241203,000000,30.92,30.96,30.84,30.9028,9371,0
+SWAN.US,D,20241204,000000,30.87,31.18,30.87,31.1447,29539,0
+SWAN.US,D,20241205,000000,31.1383,31.1948,31.03,31.1095,23511,0
+SWAN.US,D,20241206,000000,31.18,31.26,31.1104,31.1841,12962,0
+SWAN.US,D,20241209,000000,31.11,31.17,30.96,30.96,15525,0
+SWAN.US,D,20241210,000000,30.9482,30.9669,30.8001,30.8061,9202,0
+SWAN.US,D,20241211,000000,31,31.1196,30.99,31.0624,6508,0
+SWAN.US,D,20241212,000000,30.89,30.92,30.7914,30.7914,3488,0
+SWAN.US,D,20241213,000000,30.7799,30.7799,30.58,30.6732,32636,0
+SWAN.US,D,20241216,000000,30.785,30.8599,30.72,30.7713,8319,0
+SWAN.US,D,20241217,000000,30.6754,30.76,30.6128,30.7083,10364,0
+SWAN.US,D,20241218,000000,30.7,30.7916,29.83,29.87,11794,0
+SWAN.US,D,20241219,000000,29.81,29.97,29.695,29.695,11182,0
+SWAN.US,D,20241220,000000,29.69,30.21,29.66,29.9522,12634,0
+SWAN.US,D,20241223,000000,29.96,29.99,29.87,29.9714,11828,0
+SWAN.US,D,20241224,000000,29.995,30.205,29.97,30.1743,16375,0
+SWAN.US,D,20241226,000000,30.01,30.255,30.01,30.2437,8337,0
+SWAN.US,D,20241227,000000,29.91,30.1,29.75,29.84,9315,0
+SWAN.US,D,20241230,000000,29.43,29.62,29.37,29.5235,39607,0
+SWAN.US,D,20241231,000000,29.57,29.61,29.29,29.3655,39156,0
+SWAN.US,D,20250102,000000,29.43,29.88,29.17,29.3156,6325,0
+SWAN.US,D,20250103,000000,29.4,29.5899,29.38,29.5325,12454,0
+SWAN.US,D,20250106,000000,29.79,29.89,29.5901,29.62,149245,0
+SWAN.US,D,20250107,000000,29.7,29.7,29.2503,29.2695,19112,0
+SWAN.US,D,20250108,000000,29.26,29.3533,29.21,29.3533,12780,0
+SWAN.US,D,20250110,000000,29,29.13,28.7191,28.779,16376,0
+SWAN.US,D,20250113,000000,28.59,28.81,28.59,28.8017,14250,0
+SWAN.US,D,20250114,000000,28.96,28.96,28.67,28.7724,8506,0
+SWAN.US,D,20250115,000000,29.31,29.4599,29.3,29.404,7199,0
+SWAN.US,D,20250116,000000,29.38,29.475,29.38,29.4222,16378,0
+SWAN.US,D,20250117,000000,29.53,29.7599,29.53,29.59,129639,0
+SWAN.US,D,20250121,000000,29.84,29.91,29.7,29.8797,23880,0
+SWAN.US,D,20250122,000000,29.95,29.9999,29.92,29.975,15690,0
+SWAN.US,D,20250123,000000,29.83,29.9997,29.83,29.99,12355,0
+SWAN.US,D,20250124,000000,29.97,30.065,29.93,29.9724,11332,0
+SWAN.US,D,20250127,000000,29.7136,29.86,29.6601,29.7745,13404,0
+SWAN.US,D,20250128,000000,29.8,30.035,29.8,29.9995,11067,0
+SWAN.US,D,20250129,000000,29.99,29.99,29.74,29.83,7739,0
+SWAN.US,D,20250130,000000,30.06,30.1303,29.88,30.0352,17213,0
+SWAN.US,D,20250131,000000,30.12,30.2229,29.8215,29.8215,73683,0
+SWAN.US,D,20250203,000000,29.55,29.8699,29.55,29.7452,15819,0
+SWAN.US,D,20250204,000000,29.81,29.9999,29.77,29.9513,24475,0
+SWAN.US,D,20250205,000000,29.96,30.21,29.96,30.1101,12795,0
+SWAN.US,D,20250206,000000,30.14,30.21,30.0801,30.19,10722,0
+SWAN.US,D,20250207,000000,30.13,30.18,29.8601,29.9147,4575,0
+SWAN.US,D,20250210,000000,30.037,30.1297,29.99,30.0502,14757,0
+SWAN.US,D,20250211,000000,29.9713,30.06,29.91,29.9669,9784,0
+SWAN.US,D,20250212,000000,29.61,29.81,29.57,29.7699,18865,0
+SWAN.US,D,20250213,000000,29.87,30.21,29.87,30.166,22167,0
+SWAN.US,D,20250214,000000,30.34,30.3699,30.2,30.2469,17093,0
+SWAN.US,D,20250218,000000,30.225,30.27,30.1,30.1503,4061,0
+SWAN.US,D,20250219,000000,30.1,30.31,30.07,30.2607,16218,0
+SWAN.US,D,20250220,000000,30.33,30.33,30.1101,30.2245,19878,0
+SWAN.US,D,20250221,000000,30.215,30.22,29.9976,29.9976,14751,0
+SWAN.US,D,20250224,000000,30,30.089,29.89,29.89,10465,0
+SWAN.US,D,20250225,000000,30.13035,30.16,29.88,30.03,74136,0
+SWAN.US,D,20250226,000000,30.06,30.23,30.0156,30.0917,13402,0
+SWAN.US,D,20250227,000000,30.04,30.0891,29.7358,29.7358,11211,0
+SWAN.US,D,20250228,000000,29.78,30.145,29.74,30.126,32658,0
+SWAN.US,D,20250303,000000,30.086,30.1776,29.835,29.9075,7986,0
+SWAN.US,D,20250304,000000,29.75,29.8,29.59,29.59,9837,0
+SWAN.US,D,20250305,000000,29.6789,29.7592,29.465,29.6565,36513,0
+SWAN.US,D,20250306,000000,29.43,29.48,29.2601,29.3618,6568,0
+SWAN.US,D,20250307,000000,29.4119,29.54,29.2201,29.3781,19555,0
+SWAN.US,D,20250310,000000,29.23,29.34,29.005,29.1108,16454,0
+SWAN.US,D,20250311,000000,29.1385,29.1385,28.8393,28.95,41023,0
+SWAN.US,D,20250312,000000,28.98,29.03,28.73,28.853,10285,0
+SWAN.US,D,20250313,000000,28.79,28.86,28.65,28.7712,20283,0
+SWAN.US,D,20250314,000000,28.7869,28.99,28.7316,28.928,14779,0
+SWAN.US,D,20250317,000000,29,29.15,28.92,29.0206,9821,0
+SWAN.US,D,20250318,000000,28.9,28.94,28.8601,28.8901,6894,0
+SWAN.US,D,20250319,000000,28.9217,29.1195,28.84,29.1195,8323,0
+SWAN.US,D,20250320,000000,29.17,29.37,29.027,29.027,7425,0
+SWAN.US,D,20250321,000000,28.98,29.09,28.98,29.09,5285,0
+SWAN.US,D,20250324,000000,29.1801,29.27,29.15,29.24,2288,0
+SWAN.US,D,20250325,000000,29.22,29.359,29.18,29.1913,25998,0
+SWAN.US,D,20250326,000000,29.25,29.26,29.07,29.0808,4919,0
+SWAN.US,D,20250327,000000,28.9799,29.08,28.94,29.0038,9856,0
+SWAN.US,D,20250328,000000,28.7316,28.7316,28.58,28.6235,5243,0
+SWAN.US,D,20250331,000000,28.58,28.76,28.49,28.71,33115,0
+SWAN.US,D,20250401,000000,28.8,29.01,28.72,28.905,15003,0
+SWAN.US,D,20250402,000000,28.82,29,28.811,29,6919,0
+SWAN.US,D,20250403,000000,28.82,28.82,28.6024,28.6024,5912,0
+SWAN.US,D,20250404,000000,28.4,28.65,28.14,28.163,14191,0
+SWAN.US,D,20250407,000000,27.71,28.13,27.71,28.0152,50146,0
+SWAN.US,D,20250408,000000,28.08,28.3049,27.6431,27.6431,32017,0
+SWAN.US,D,20250409,000000,27.46,28.2956,27.38,28.2956,24186,0
+SWAN.US,D,20250410,000000,28.055,28.21,27.785,27.99,67567,0
+SWAN.US,D,20250411,000000,27.74,27.99,27.58,27.89,27883,0
+SWAN.US,D,20250414,000000,28.11,28.235,28.0371,28.1,8458,0
+SWAN.US,D,20250415,000000,28.1813,28.25,28.08,28.135,20508,0
+SWAN.US,D,20250416,000000,28.01,28.1199,27.88,27.88,12413,0
+SWAN.US,D,20250417,000000,28,28.1399,27.87,27.87,20156,0
+SWAN.US,D,20250421,000000,27.7553,27.7553,27.5101,27.59,14909,0
+SWAN.US,D,20250422,000000,27.79,27.86,27.72,27.8,150299,0
+SWAN.US,D,20250423,000000,28.32,28.325,27.9509,28.045,14008,0
+SWAN.US,D,20250424,000000,28.195,28.4199,28.14,28.3833,29787,0
+SWAN.US,D,20250425,000000,28.5,28.59,28.4399,28.5415,6788,0
+SWAN.US,D,20250428,000000,28.57,28.685,28.505,28.6847,10145,0
+SWAN.US,D,20250429,000000,28.68,28.86,28.68,28.8373,11069,0
+SWAN.US,D,20250430,000000,28.62,29.02,28.61,28.974,18634,0
+SWAN.US,D,20250501,000000,29.11,29.11,28.8701,28.8834,3146,0
+SWAN.US,D,20250502,000000,28.94,29.009,28.92,28.99,6829,0
+SWAN.US,D,20250505,000000,28.865,28.88,28.77,28.8322,6630,0
+SWAN.US,D,20250506,000000,28.685,28.81,28.685,28.7808,2524,0
+SWAN.US,D,20250507,000000,28.8,28.871,28.76,28.871,6009,0
+SWAN.US,D,20250508,000000,28.84,28.99,28.74,28.74,25504,0
+SWAN.US,D,20250509,000000,28.89,29.09,28.73,28.763,8476,0
+SWAN.US,D,20250512,000000,29.12,29.155,29.06,29.1204,7720,0
+SWAN.US,D,20250513,000000,29.24,29.31,29.23,29.2543,7908,0
+SWAN.US,D,20250514,000000,29.2568,29.34,29.185,29.1854,10197,0
+SWAN.US,D,20250515,000000,29.195,29.4899,29.15,29.417,14446,0
+SWAN.US,D,20250516,000000,29.62,29.62,29.44,29.55,9578,0
+SWAN.US,D,20250519,000000,29.39,29.6299,29.25,29.6185,17254,0
+SWAN.US,D,20250520,000000,29.45,29.58,29.45,29.5056,11128,0
+SWAN.US,D,20250521,000000,29.37,29.395,29.01,29.05,12824,0
+SWAN.US,D,20250522,000000,28.96,29.205,28.96,29.1189,4438,0
+SWAN.US,D,20250523,000000,28.96,29.1399,28.93,29.0713,6604,0
+SWAN.US,D,20250527,000000,29.3299,29.561,29.24,29.4968,9047,0
+SWAN.US,D,20250528,000000,29.46,29.49,29.3368,29.3368,5637,0
+SWAN.US,D,20250529,000000,29.44,29.5699,29.42,29.5002,4721,0
+SWAN.US,D,20250530,000000,29.3601,29.5949,29.3601,29.5949,11609,0
+SWAN.US,D,20250602,000000,29.33,29.62,29.33,29.5713,5808,0
+SWAN.US,D,20250603,000000,29.62,29.6999,29.5609,29.6834,12687,0
+SWAN.US,D,20250604,000000,29.81,29.91,29.74,29.8549,52945,0
+SWAN.US,D,20250605,000000,29.9,29.93,29.61,29.69,31807,0
+SWAN.US,D,20250606,000000,29.7105,29.722975,29.6101,29.6549,8199,0
+SWAN.US,D,20250609,000000,29.6143,29.81,29.6143,29.76,16143,0
+SWAN.US,D,20250610,000000,29.79,29.86,29.74,29.815,23664,0
+SWAN.US,D,20250611,000000,29.87,29.97,29.81,29.92,9867,0
+SWAN.US,D,20250612,000000,29.93,30.07,29.92,30.07,8931,0
+SWAN.US,D,20250613,000000,29.87,29.87,29.71,29.84,4259,0
+SWAN.US,D,20250616,000000,29.91,29.98,29.81,29.85,27666,0
+SWAN.US,D,20250617,000000,29.81,29.92,29.81,29.8646,8807,0
+SWAN.US,D,20250618,000000,29.87,29.98,29.595,29.8418,11711,0
+SWAN.US,D,20250620,000000,29.82,29.8999,29.68,29.8201,16642,0
+SWAN.US,D,20250623,000000,30,30.1,29.93,30.0669,9612,0
+SWAN.US,D,20250624,000000,30.12,30.34,30,30.06,8115,0
+SWAN.US,D,20250625,000000,30.2975,30.37,30.231,30.37,13003,0
+SWAN.US,D,20250626,000000,30.45,30.6199,30.4001,30.5672,11584,0
+SWAN.US,D,20250627,000000,30.22,30.4899,30.22,30.375,8060,0
+SWAN.US,D,20250630,000000,30.56,30.67,30.4213,30.65,28077,0
+SWAN.US,D,20250701,000000,30.579,30.59,30.3812,30.3812,55908,0
+SWAN.US,D,20250702,000000,30.3801,30.665,30.3801,30.6127,10694,0
+SWAN.US,D,20250703,000000,30.61,30.7,30.5301,30.635,3250,0
+SWAN.US,D,20250707,000000,30.5899,30.5899,30.28,30.3864,18412,0
+SWAN.US,D,20250708,000000,30.38,30.38,30.2601,30.3351,14106,0
+SWAN.US,D,20250709,000000,30.539,30.74,30.42,30.5663,4929,0
+SWAN.US,D,20250710,000000,30.5,30.67,30.48,30.605,8932,0
+SWAN.US,D,20250711,000000,30.23,30.5,30.23,30.4365,8171,0
+SWAN.US,D,20250714,000000,30.41,30.51,30.3,30.4611,6792,0
+SWAN.US,D,20250715,000000,30.52,30.52,30.3004,30.34,6598,0
+SWAN.US,D,20250716,000000,30.3285,30.4799,30.2,30.421,7712,0
+SWAN.US,D,20250717,000000,30.54,30.58,30.4401,30.5137,3770,0
+SWAN.US,D,20250718,000000,30.59,30.63,30.51,30.5615,9444,0
+SWAN.US,D,20250721,000000,30.77,30.85,30.6601,30.7001,7789,0
+SWAN.US,D,20250722,000000,30.709,30.81,30.6312,30.7694,7001,0
+SWAN.US,D,20250723,000000,30.8,30.8782,30.0469,30.86,4309,0
+SWAN.US,D,20250724,000000,30.87,30.89,30.74,30.7937,4746,0
+SWAN.US,D,20250725,000000,30.78,30.96,30.78,30.9191,3767,0
+SWAN.US,D,20250728,000000,30.88,30.94,30.8099,30.8488,5165,0
+SWAN.US,D,20250729,000000,30.98,31.01,30.9,30.9499,5705,0
+SWAN.US,D,20250730,000000,30.89,31,30.82,30.8313,3587,0
+SWAN.US,D,20250731,000000,31,31.0685,30.6347,30.7611,16625,0
+SWAN.US,D,20250801,000000,30.801538,31.08,30.65,30.7375,7605,0
+SWAN.US,D,20250804,000000,30.9174,31.0398,30.9033,31.0398,3897,0
+SWAN.US,D,20250805,000000,31.035,31.035,30.901,30.9243,8009,0
+SWAN.US,D,20250806,000000,30.8848,31.09,30.8848,31.09,8411,0
+SWAN.US,D,20250807,000000,31.17,31.2105,30.92,30.9723,8430,0
+SWAN.US,D,20250808,000000,31.02,31.11,30.91,31.03,15327,0
+SWAN.US,D,20250811,000000,31.09,31.18,31.0401,31.0463,7041,0
+SWAN.US,D,20250812,000000,31.08,31.32,31.08,31.28,14094,0
+SWAN.US,D,20250813,000000,31.44,31.5,31.37,31.5,10886,0
+SWAN.US,D,20250814,000000,31.34,31.39,31.31,31.3838,4563,0
+SWAN.US,D,20250815,000000,31.46,31.46,31.2451,31.305,4913,0
+SWAN.US,D,20250818,000000,31.34,31.34,31.16,31.2553,12867,0
+SWAN.US,D,20250819,000000,31.25,31.31,31.13,31.16,2602,0
+SWAN.US,D,20250820,000000,31.11,31.16,30.9501,31.11,14778,0
+SWAN.US,D,20250821,000000,30.99,31.045,30.8801,30.9699,6874,0
+SWAN.US,D,20250822,000000,31,31.48,31,31.4152,5682,0
+SWAN.US,D,20250825,000000,31.35,31.39,31.255,31.2754,5652,0
+SWAN.US,D,20250826,000000,31.35,31.458,31.25,31.4132,3634,0
+SWAN.US,D,20250827,000000,31.3812,31.548,31.3812,31.5296,20070,0
+SWAN.US,D,20250828,000000,31.53,31.69,31.52,31.6638,6918,0
+SWAN.US,D,20250829,000000,31.51,31.54,31.45,31.4884,12477,0
+SWAN.US,D,20250902,000000,31.29,31.3,31.1,31.28,16716,0
+SWAN.US,D,20250903,000000,31.4075,31.55,31.3701,31.54,11156,0
+SWAN.US,D,20250904,000000,31.595,31.81,31.5601,31.7711,40729,0
+SWAN.US,D,20250905,000000,32,32,31.7501,31.85,6355,0
+SWAN.US,D,20250908,000000,31.91,32.01,31.87,31.89,13493,0
+SWAN.US,D,20250909,000000,31.97,31.9899,31.87,31.97,6091,0
+SWAN.US,D,20250910,000000,32.0231,33.125,32.01,32.0681,5835,0
+SWAN.US,D,20250911,000000,32.2134,32.3809,32.185,32.3161,92097,0
+SWAN.US,D,20250912,000000,32.1401,32.3199,32.1401,32.2141,8026,0
+SWAN.US,D,20250915,000000,32.41,32.42,32.34,32.41,6391,0
+SWAN.US,D,20250916,000000,32.36,32.4599,32.35,32.395,16605,0
+SWAN.US,D,20250917,000000,32.4499,32.4499,32.21,32.21,12674,0
+SWAN.US,D,20250918,000000,32.2523,32.42,32.2523,32.3126,9804,0
+SWAN.US,D,20250919,000000,32.39,32.46,32.2301,32.46,6116,0
+SWAN.US,D,20250922,000000,32.41,32.56,32.3217,32.5062,13679,0
+SWAN.US,D,20250923,000000,32.5703,32.5703,32.35,32.4304,19082,0
+SWAN.US,D,20250924,000000,32.4052,32.43,32.2,32.2762,23694,0
+SWAN.US,D,20250925,000000,32.01,32.15,31.9601,32.0791,14414,0
+SWAN.US,D,20250926,000000,32.1,32.1877,32.02,32.1877,19076,0
+SWAN.US,D,20250929,000000,32.1022,32.17,32.01,32.05,31648,0
+SWAN.US,D,20250930,000000,32.07,32.21,32.0212,32.1841,33500,0
+SWAN.US,D,20251001,000000,32.26,32.39,32.19,32.3661,27192,0
+SWAN.US,D,20251002,000000,32.35,32.4794,32.28,32.425,1009213,0
+SWAN.US,D,20251003,000000,32.5,32.5,32.35,32.351,15537,0
+SWAN.US,D,20251006,000000,32.3022,32.4194,32.3022,32.37,7926,0
+SWAN.US,D,20251007,000000,32.38,32.38,32.28,32.3405,8639,0
+SWAN.US,D,20251008,000000,32.4282,32.5,32.3531,32.4627,9725,0
+SWAN.US,D,20251009,000000,32.48,32.49,32.28,32.3923,4387,0
+SWAN.US,D,20251010,000000,32.56,32.56,31.9525,31.9525,15030,0
+SWAN.US,D,20251013,000000,32.07,32.329,31.99,32.24,6540,0
+SWAN.US,D,20251014,000000,32.01,32.42,32.0046,32.32,27245,0
+SWAN.US,D,20251015,000000,32.5454,32.63,32.26,32.3514,12064,0
+SWAN.US,D,20251016,000000,32.42,32.46,32.311,32.3495,8007,0
+SWAN.US,D,20251017,000000,32.34,32.46,32.2401,32.4004,28103,0
+SWAN.US,D,20251020,000000,32.5098,32.69,32.5098,32.6673,8014,0
+SWAN.US,D,20251021,000000,32.715,32.7576,32.625,32.68,12882,0
+SWAN.US,D,20251022,000000,32.685,32.74,32.4105,32.57,5263,0
+SWAN.US,D,20251023,000000,32.58,32.72,32.55,32.6016,8526,0
+SWAN.US,D,20251024,000000,32.79,32.92,32.79,32.87,11435,0
+SWAN.US,D,20251027,000000,32.93,33.1448,32.92,33.1448,10737,0
+SWAN.US,D,20251028,000000,33.11,33.2772,33.0901,33.2548,7138,0
+SWAN.US,D,20251029,000000,33.288,33.37,32.87,33.09,12798,0
+SWAN.US,D,20251030,000000,32.7816,32.9899,32.75,32.75,7842,0
+SWAN.US,D,20251031,000000,32.9,32.989,32.76,32.8695,16820,0
+SWAN.US,D,20251103,000000,32.8,32.93,32.77,32.8863,58388,0
+SWAN.US,D,20251104,000000,32.65,32.8187,32.56,32.6603,18392,0
+SWAN.US,D,20251105,000000,32.564,32.67,32.54,32.6067,4402,0
+SWAN.US,D,20251106,000000,32.6146,32.629,32.415,32.4245,11598,0
+SWAN.US,D,20251107,000000,32.2,32.4522,32.1301,32.4522,20783,0
+SWAN.US,D,20251110,000000,32.57,32.8399,32.39,32.72,23924,0
+SWAN.US,D,20251111,000000,32.79,32.99,32.58,32.85,29024,0
+SWAN.US,D,20251112,000000,32.945,32.95,32.83,32.915,9190,0
+SWAN.US,D,20251113,000000,32.77,32.86,32.44,32.47,15480,0
+SWAN.US,D,20251114,000000,32.38,32.53,32.0101,32.3774,27431,0
+SWAN.US,D,20251117,000000,32.3645,32.48,32.08,32.22,32534,0
+SWAN.US,D,20251118,000000,32.115,32.1515,32.02,32.0692,7044,0
+SWAN.US,D,20251119,000000,32.16,32.28,32.045,32.1104,19150,0
+SWAN.US,D,20251120,000000,32.545,32.5972,31.8526,31.8526,49776,0
+SWAN.US,D,20251121,000000,31.9101,32.2499,31.8,32.0861,22287,0
+SWAN.US,D,20251124,000000,32.36,32.5365,32.31,32.4964,8118,0
+SWAN.US,D,20251125,000000,32.39,32.81,32.39,32.81,21512,0
+SWAN.US,D,20251126,000000,32.78,33.01,32.74,32.9605,10751,0
+SWAN.US,D,20251128,000000,32.9,33.04,32.9,33.0307,2691,0
+SWAN.US,D,20251201,000000,32.7401,32.89,32.63,32.7365,9932,0
+SWAN.US,D,20251202,000000,32.8029,32.89,32.75,32.8228,15358,0
+SWAN.US,D,20251203,000000,32.8,33,32.7606,32.9747,10451,0
+SWAN.US,D,20251204,000000,32.916,32.93,32.81,32.8429,6672,0
+SWAN.US,D,20251205,000000,32.8801,32.966,32.8385,32.84,20274,0
+SWAN.US,D,20251208,000000,32.8429,32.92,32.6312,32.76,20269,0
+SWAN.US,D,20251209,000000,32.7451,32.755,32.65,32.65,16635,0
+SWAN.US,D,20251210,000000,32.58,32.9164,32.56,32.8886,20925,0
+SWAN.US,D,20251211,000000,32.78,32.97,32.7301,32.91,5377,0
+SWAN.US,D,20251212,000000,32.75,32.75,32.63,32.66,7154,0
+SWAN.US,D,20251215,000000,32.7469,32.7469,32.56,32.5994,12329,0
+SWAN.US,D,20251216,000000,32.5,32.639,32.5,32.62,19928,0
+SWAN.US,D,20251217,000000,32.53,32.5488,32.32,32.32,8774,0
+SWAN.US,D,20251218,000000,32.62,32.7,32.52,32.5739,8114,0
+SWAN.US,D,20251219,000000,32.645,32.71,32.58,32.61,8049,0
+SWAN.US,D,20251222,000000,32.68,32.78,32.6401,32.7416,12373,0
+SWAN.US,D,20251223,000000,32.71,32.88,32.61,32.88,16266,0
+SWAN.US,D,20251224,000000,32.82,33.009,32.82,32.9678,4780,0
+SWAN.US,D,20251226,000000,33.025,33.03,32.95,33.02,6886,0
+SWAN.US,D,20251229,000000,33.0099,33.0099,32.85,32.9162,4306,0
+SWAN.US,D,20251230,000000,32.7,32.75,32.58,32.61,5275,0
+SWAN.US,D,20251231,000000,32.63,32.75,32.41,32.47,27116,0
+SWAN.US,D,20260102,000000,32.558,32.58,32.29,32.4335,8097,0
+SWAN.US,D,20260105,000000,32.53,32.67,32.4913,32.66,10404,0
+SWAN.US,D,20260106,000000,32.575,32.779,32.575,32.73,8938,0
+SWAN.US,D,20260107,000000,32.88,32.9,32.7,32.77,26220,0
+SWAN.US,D,20260108,000000,32.6994,32.6994,32.4,32.66,5293,0
+SWAN.US,D,20260109,000000,32.62,32.805,32.58,32.74,86909,0
+SWAN.US,D,20260112,000000,32.67,32.87,32.66,32.76,12919,0
+SWAN.US,D,20260113,000000,32.82,32.82,32.71,32.7349,8269,0
+SWAN.US,D,20260114,000000,32.66,32.7,32.625,32.685,3479,0
+SWAN.US,D,20260115,000000,32.77,32.8685,32.6801,32.7312,10982,0
+SWAN.US,D,20260116,000000,32.625,32.6711,32.5501,32.6088,11388,0
+SWAN.US,D,20260120,000000,32.32,32.32,32.03,32.0636,12944,0
+SWAN.US,D,20260121,000000,32.1702,32.48,31.925,32.35,12198,0
+SWAN.US,D,20260122,000000,32.36,32.48,32.36,32.4,14445,0
+SWAN.US,D,20260123,000000,32.415,32.52,32.34,32.45,4141,0
+SWAN.US,D,20260126,000000,32.51,32.6991,32.48,32.655,3764,0
+SWAN.US,D,20260127,000000,32.705,32.73,32.6,32.65,21197,0
+SWAN.US,D,20260128,000000,32.6617,32.9,32.575,32.6449,13740,0
+SWAN.US,D,20260129,000000,32.655,32.68,32.44,32.63,5216,0
+SWAN.US,D,20260130,000000,32.07,32.5975,31.96,32.53,33148,0
+SWAN.US,D,20260202,000000,32.57,32.66,32.57,32.6,12062,0
+SWAN.US,D,20260203,000000,32.59,32.7,32.295,32.42,17861,0
+SWAN.US,D,20260204,000000,32.358837,32.45,32.25,32.33,6169,0
+SWAN.US,D,20260205,000000,32.33,32.3699,32.2,32.21,13795,0
+SWAN.US,D,20260206,000000,32.42,32.66,32.32,32.65,9754,0
+SWAN.US,D,20260209,000000,32.51,32.76,32.51,32.71,7431,0
+SWAN.US,D,20260210,000000,32.85,32.8892,32.73,32.73,76294,0
+SWAN.US,D,20260211,000000,32.76,32.85,32.66,32.77,11477,0
+SWAN.US,D,20260212,000000,32.8,32.82,32.51,32.51,11943,0
+SWAN.US,D,20260213,000000,32.61,32.74,32.6,32.6,20556,0
+SWAN.US,D,20260217,000000,32.57,32.7,32.47,32.6944,9338,0
+SWAN.US,D,20260218,000000,32.69,32.83,32.64,32.679,13992,0
diff --git a/daily/us/nyse etfs/2/sxqg.us.txt b/daily/us/nyse etfs/2/sxqg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..711004ade91de127c6887043d19742172c9e0ea3
--- /dev/null
+++ b/daily/us/nyse etfs/2/sxqg.us.txt	
@@ -0,0 +1,1146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SXQG.US,D,20210514,000000,24.26,24.2919,24.26,24.2919,8294,0
+SXQG.US,D,20210517,000000,24.15,24.15,24.1356,24.1356,4177,0
+SXQG.US,D,20210518,000000,23.9911,23.9911,23.9911,23.9911,14,0
+SXQG.US,D,20210519,000000,23.72,23.8424,23.72,23.8424,6326,0
+SXQG.US,D,20210520,000000,24.22,24.2483,24.22,24.2483,4168,0
+SXQG.US,D,20210521,000000,24.17,24.17,24.1352,24.1352,5301,0
+SXQG.US,D,20210524,000000,24.2819,24.2819,24.2819,24.2819,2,0
+SXQG.US,D,20210525,000000,24.34,24.3409,24.34,24.3409,20146,0
+SXQG.US,D,20210526,000000,24.46,24.46,24.4567,24.4567,15725,0
+SXQG.US,D,20210527,000000,24.54,24.54,24.4409,24.4409,11216,0
+SXQG.US,D,20210528,000000,24.6715,24.6715,24.5239,24.5239,2449,0
+SXQG.US,D,20210601,000000,24.4046,24.4046,24.4046,24.4046,10,0
+SXQG.US,D,20210602,000000,24.42,24.42,24.3627,24.3627,20473,0
+SXQG.US,D,20210603,000000,24.22,24.22,24.1918,24.1918,7628,0
+SXQG.US,D,20210604,000000,24.365,24.4814,24.365,24.4814,33581,0
+SXQG.US,D,20210607,000000,24.43,24.483,24.43,24.483,7239,0
+SXQG.US,D,20210608,000000,24.56,24.57,24.45,24.536,17805,0
+SXQG.US,D,20210609,000000,24.5029,24.5029,24.4281,24.4281,2525,0
+SXQG.US,D,20210610,000000,24.51,24.64,24.49,24.6353,17734,0
+SXQG.US,D,20210611,000000,24.77,24.8443,24.7697,24.8443,1412,0
+SXQG.US,D,20210614,000000,24.79,24.9221,24.56,24.9221,34618,0
+SXQG.US,D,20210615,000000,24.76,24.76,24.7466,24.7466,19125,0
+SXQG.US,D,20210616,000000,24.76,24.76,24.6278,24.6278,2263,0
+SXQG.US,D,20210617,000000,24.72,24.8039,24.72,24.8039,3046,0
+SXQG.US,D,20210618,000000,24.68,24.6815,24.68,24.6815,25902,0
+SXQG.US,D,20210621,000000,24.95,24.95,24.9426,24.9426,8957,0
+SXQG.US,D,20210622,000000,25.0921,25.1641,25.0921,25.1641,505,0
+SXQG.US,D,20210623,000000,25.17,25.17,25.0964,25.0964,1679,0
+SXQG.US,D,20210624,000000,25.23,25.23,25.2209,25.2209,28336,0
+SXQG.US,D,20210625,000000,25.285,25.3507,25.285,25.3507,1580,0
+SXQG.US,D,20210628,000000,25.4999,25.5637,25.4999,25.5637,1176,0
+SXQG.US,D,20210629,000000,25.6181,25.6181,25.6181,25.6181,2,0
+SXQG.US,D,20210630,000000,25.54,25.54,25.5022,25.5022,4497,0
+SXQG.US,D,20210701,000000,25.57,25.6033,25.57,25.6033,8517,0
+SXQG.US,D,20210702,000000,25.7174,25.7694,25.7174,25.7694,787,0
+SXQG.US,D,20210706,000000,25.76,25.8915,25.76,25.8915,10419,0
+SXQG.US,D,20210707,000000,25.9267,26.0284,25.92,26.0284,5997,0
+SXQG.US,D,20210708,000000,25.8,25.818,25.7729,25.7729,13685,0
+SXQG.US,D,20210709,000000,25.93,26.0175,25.93,26.0175,593,0
+SXQG.US,D,20210712,000000,25.995,26.0065,25.995,26.0065,220,0
+SXQG.US,D,20210713,000000,26.03,26.03,25.8607,25.8607,5557,0
+SXQG.US,D,20210714,000000,25.8636,25.8636,25.82,25.8279,5878,0
+SXQG.US,D,20210715,000000,25.59,25.6627,25.59,25.6627,4520,0
+SXQG.US,D,20210716,000000,25.579,25.6043,25.579,25.6043,130,0
+SXQG.US,D,20210719,000000,25.39,25.39,25.26,25.3801,36186,0
+SXQG.US,D,20210720,000000,25.78,25.78,25.7564,25.7564,19344,0
+SXQG.US,D,20210721,000000,25.8489,25.8489,25.8489,25.8489,1,0
+SXQG.US,D,20210722,000000,25.905,25.9551,25.905,25.9551,14230,0
+SXQG.US,D,20210723,000000,26.266,26.3093,26.266,26.3093,1005,0
+SXQG.US,D,20210726,000000,26.2924,26.2924,26.2649,26.2649,609,0
+SXQG.US,D,20210727,000000,26.0378,26.0378,26.0378,26.0378,13,0
+SXQG.US,D,20210728,000000,26.1303,26.1303,26.1185,26.1185,110,0
+SXQG.US,D,20210729,000000,26.33,26.33,26.2947,26.2947,41226,0
+SXQG.US,D,20210730,000000,26.24,26.24,26.1691,26.1691,11709,0
+SXQG.US,D,20210802,000000,26.2166,26.22,26.1317,26.1317,391,0
+SXQG.US,D,20210803,000000,26.2465,26.2465,26.2465,26.2465,9,0
+SXQG.US,D,20210804,000000,26.28,26.406,26.28,26.3701,35004,0
+SXQG.US,D,20210805,000000,26.4,26.482,26.4,26.482,9342,0
+SXQG.US,D,20210806,000000,26.47,26.47,26.4215,26.4215,6334,0
+SXQG.US,D,20210809,000000,26.43,26.43,26.3843,26.3843,2508,0
+SXQG.US,D,20210810,000000,26.3155,26.3155,26.2891,26.2891,1293,0
+SXQG.US,D,20210811,000000,26.28,26.28,26.15,26.2262,22002,0
+SXQG.US,D,20210812,000000,26.22,26.2411,26.22,26.2411,656,0
+SXQG.US,D,20210813,000000,26.2443,26.2478,26.2306,26.2478,905,0
+SXQG.US,D,20210816,000000,26.3749,26.3749,26.3749,26.3749,10,0
+SXQG.US,D,20210817,000000,26.0793,26.1045,26.0793,26.1045,388,0
+SXQG.US,D,20210818,000000,25.9565,25.9565,25.9565,25.9565,36,0
+SXQG.US,D,20210819,000000,26.02,26.09,26.01,26.0277,3036,0
+SXQG.US,D,20210820,000000,26.3582,26.3582,26.3582,26.3582,5,0
+SXQG.US,D,20210823,000000,26.535,26.57,26.4746,26.4746,7884,0
+SXQG.US,D,20210824,000000,26.58,26.58,26.5502,26.5502,4504,0
+SXQG.US,D,20210825,000000,26.6652,26.6652,26.6652,26.6652,1,0
+SXQG.US,D,20210826,000000,26.64,26.64,26.5526,26.5755,1649,0
+SXQG.US,D,20210827,000000,26.7699,26.8,26.72,26.7706,2430,0
+SXQG.US,D,20210830,000000,26.87,27,26.87,26.9765,5036,0
+SXQG.US,D,20210831,000000,26.63,26.6838,26.63,26.6838,306,0
+SXQG.US,D,20210901,000000,26.63,26.76,26.63,26.7157,3402,0
+SXQG.US,D,20210902,000000,26.74,26.75,26.68,26.7338,975,0
+SXQG.US,D,20210903,000000,26.7641,26.7641,26.7641,26.7641,3,0
+SXQG.US,D,20210907,000000,26.5971,26.5971,26.5971,26.5971,1,0
+SXQG.US,D,20210908,000000,26.6,26.6,26.56,26.5961,6916,0
+SXQG.US,D,20210909,000000,26.7295,26.7295,26.6369,26.6369,4086,0
+SXQG.US,D,20210910,000000,26.73,26.73,26.5599,26.5599,515,0
+SXQG.US,D,20210913,000000,26.36,26.4048,26.36,26.4048,22606,0
+SXQG.US,D,20210914,000000,26.4658,26.4658,26.3853,26.3853,15863,0
+SXQG.US,D,20210915,000000,26.47,26.63,26.47,26.6269,5885,0
+SXQG.US,D,20210916,000000,26.87,26.87,26.4954,26.6531,7914,0
+SXQG.US,D,20210917,000000,26.48,26.49,26.4721,26.4721,27859,0
+SXQG.US,D,20210920,000000,26.14,26.14,25.97,26.0624,5705,0
+SXQG.US,D,20210921,000000,26.13,26.13,26.0329,26.0329,5350,0
+SXQG.US,D,20210922,000000,26.19,26.19,26.11,26.1198,13133,0
+SXQG.US,D,20210923,000000,26.4401,26.4468,26.4401,26.4468,196,0
+SXQG.US,D,20210924,000000,26.44,26.44,26.25,26.2791,12260,0
+SXQG.US,D,20210927,000000,26,26,25.9728,25.9728,24698,0
+SXQG.US,D,20210928,000000,25.35,25.35,25.2889,25.2889,8126,0
+SXQG.US,D,20210929,000000,25.32,25.32,25.249,25.249,7870,0
+SXQG.US,D,20210930,000000,25.0031,25.0031,25.0031,25.0031,1,0
+SXQG.US,D,20211001,000000,24.74,25.26,24.74,25.1139,348,0
+SXQG.US,D,20211004,000000,24.5807,24.5807,24.5807,24.5807,91,0
+SXQG.US,D,20211005,000000,25.07,25.07,24.9153,24.9153,1491,0
+SXQG.US,D,20211006,000000,24.84,24.9465,24.84,24.9465,3371,0
+SXQG.US,D,20211007,000000,25.42,25.43,25.2077,25.2077,4731,0
+SXQG.US,D,20211008,000000,25.22,25.22,25.0991,25.0991,318,0
+SXQG.US,D,20211011,000000,25.16,25.16,24.9335,24.9335,217,0
+SXQG.US,D,20211012,000000,25,25.04,24.9545,24.9545,1251,0
+SXQG.US,D,20211013,000000,25.13,25.2116,25.12,25.2116,858,0
+SXQG.US,D,20211014,000000,25.67,25.7,25.67,25.7,1131,0
+SXQG.US,D,20211015,000000,25.8939,25.932,25.8745,25.8745,1562,0
+SXQG.US,D,20211018,000000,26.0708,26.09,26.0446,26.0446,7142,0
+SXQG.US,D,20211019,000000,26.43,26.4944,26.43,26.4581,4254,0
+SXQG.US,D,20211020,000000,26.48,26.48,26.44,26.4696,1173,0
+SXQG.US,D,20211021,000000,26.65,26.7528,26.64,26.7528,3535,0
+SXQG.US,D,20211022,000000,26.79,26.818,26.79,26.818,258,0
+SXQG.US,D,20211025,000000,27.0085,27.01,26.9492,26.9492,2330,0
+SXQG.US,D,20211026,000000,27.06,27.06,26.9,26.9562,4188,0
+SXQG.US,D,20211027,000000,26.8794,26.935,26.753,26.753,568,0
+SXQG.US,D,20211028,000000,26.92,26.9599,26.88,26.9166,1506,0
+SXQG.US,D,20211029,000000,27.22,27.246,27.135,27.246,2240,0
+SXQG.US,D,20211101,000000,27.13,27.28,27.13,27.1591,7463,0
+SXQG.US,D,20211102,000000,27.41,27.41,27.3664,27.3664,16422,0
+SXQG.US,D,20211103,000000,27.4825,27.7066,27.4825,27.7066,401,0
+SXQG.US,D,20211104,000000,28.03,28.03,27.998,27.998,12616,0
+SXQG.US,D,20211105,000000,27.965,27.965,27.9354,27.9354,2047,0
+SXQG.US,D,20211108,000000,27.82,27.8559,27.82,27.8559,6287,0
+SXQG.US,D,20211109,000000,27.9174,27.9174,27.9174,27.9174,75,0
+SXQG.US,D,20211110,000000,27.76,27.76,27.5747,27.5747,5727,0
+SXQG.US,D,20211111,000000,27.49,27.49,27.469,27.469,984,0
+SXQG.US,D,20211112,000000,27.88,27.88,27.8493,27.8493,293,0
+SXQG.US,D,20211115,000000,27.96,27.96,27.8931,27.8931,30946,0
+SXQG.US,D,20211116,000000,28.04,28.2199,28.04,28.2199,197,0
+SXQG.US,D,20211117,000000,28.1,28.11,28.1,28.11,6039,0
+SXQG.US,D,20211118,000000,28.09,28.09,28.0371,28.0371,17771,0
+SXQG.US,D,20211119,000000,28.24,28.26,28.0908,28.0908,21894,0
+SXQG.US,D,20211122,000000,27.7735,27.7735,27.7735,27.7735,36,0
+SXQG.US,D,20211123,000000,27.31,27.501,27.31,27.501,1850,0
+SXQG.US,D,20211124,000000,27.6402,27.6402,27.6402,27.6402,6,0
+SXQG.US,D,20211126,000000,27.234,27.234,27.1386,27.1386,227,0
+SXQG.US,D,20211129,000000,27.53,27.535,27.53,27.5316,1646,0
+SXQG.US,D,20211130,000000,27.1115,27.1115,26.8444,26.8444,1295,0
+SXQG.US,D,20211201,000000,26.5084,26.5084,26.47,26.486,1486,0
+SXQG.US,D,20211202,000000,26.66,26.75,26.66,26.742,31257,0
+SXQG.US,D,20211203,000000,26.3,26.3728,26.3,26.3728,13421,0
+SXQG.US,D,20211206,000000,26.45,26.5216,26.45,26.5216,12568,0
+SXQG.US,D,20211207,000000,27.21,27.21,27.1284,27.1284,4633,0
+SXQG.US,D,20211208,000000,27.2239,27.2239,27.2239,27.2239,11,0
+SXQG.US,D,20211209,000000,27.15,27.17,26.945,26.945,9852,0
+SXQG.US,D,20211210,000000,26.99,27.1422,26.99,27.1422,13449,0
+SXQG.US,D,20211213,000000,26.9865,26.9865,26.9865,26.9865,10,0
+SXQG.US,D,20211214,000000,26.41,26.52,26.41,26.52,18883,0
+SXQG.US,D,20211215,000000,26.44,26.9483,26.44,26.9483,3566,0
+SXQG.US,D,20211216,000000,26.79,26.79,26.42,26.5134,56739,0
+SXQG.US,D,20211217,000000,26.42,26.42,26.4047,26.4047,13605,0
+SXQG.US,D,20211220,000000,25.992,26.0204,25.975,26.0204,235,0
+SXQG.US,D,20211221,000000,26.33,26.5185,26.33,26.5185,14113,0
+SXQG.US,D,20211222,000000,26.6561,26.8465,26.6561,26.8465,6593,0
+SXQG.US,D,20211223,000000,26.9202,27.0495,26.9202,27.0495,3906,0
+SXQG.US,D,20211227,000000,27.208,27.42,27.208,27.42,2736,0
+SXQG.US,D,20211228,000000,27.4694,27.4694,27.3061,27.3061,5250,0
+SXQG.US,D,20211229,000000,27.3836,27.4088,27.35,27.4088,2725,0
+SXQG.US,D,20211230,000000,27.43,27.55,27.3452,27.3452,12029,0
+SXQG.US,D,20211231,000000,27.33,27.33,27.2676,27.2676,5860,0
+SXQG.US,D,20220103,000000,26.98,27.08,26.95,27.0571,5223,0
+SXQG.US,D,20220104,000000,27.0427,27.0427,27.0427,27.0427,62,0
+SXQG.US,D,20220105,000000,26.73,26.75,26.0898,26.0898,9967,0
+SXQG.US,D,20220106,000000,26.17,26.17,26.0382,26.0382,3942,0
+SXQG.US,D,20220107,000000,25.6,25.72,25.5847,25.5847,2825,0
+SXQG.US,D,20220110,000000,24.99,25.3917,24.8999,25.3917,1106,0
+SXQG.US,D,20220111,000000,25.56,25.6648,25.55,25.6648,5141,0
+SXQG.US,D,20220112,000000,25.75,25.92,25.7071,25.7071,254,0
+SXQG.US,D,20220113,000000,25.64,25.65,25.1954,25.1954,1215,0
+SXQG.US,D,20220114,000000,24.82,24.9261,24.81,24.9261,831,0
+SXQG.US,D,20220118,000000,24.52,24.52,24.374,24.374,3547,0
+SXQG.US,D,20220119,000000,24.6,24.6,24.2505,24.2505,100,0
+SXQG.US,D,20220120,000000,24.66,24.66,23.8666,23.8666,3506,0
+SXQG.US,D,20220121,000000,24.02,24.02,23.5324,23.5324,3769,0
+SXQG.US,D,20220124,000000,23.86,23.8614,23.86,23.8614,1393,0
+SXQG.US,D,20220125,000000,23.43,23.43,23.32,23.3764,11689,0
+SXQG.US,D,20220126,000000,23.73,23.84,23.1635,23.1635,5321,0
+SXQG.US,D,20220127,000000,23.561,23.561,23.0683,23.0683,1493,0
+SXQG.US,D,20220128,000000,23.32,23.638,23.32,23.638,4501,0
+SXQG.US,D,20220131,000000,23.9481,24.2872,23.9001,24.2872,1404,0
+SXQG.US,D,20220201,000000,24.39,24.5766,24.34,24.5766,2104,0
+SXQG.US,D,20220202,000000,24.8493,24.8493,24.8493,24.8493,1,0
+SXQG.US,D,20220203,000000,24.35,24.36,24.0211,24.0211,987,0
+SXQG.US,D,20220204,000000,23.96,23.96,23.9345,23.9345,5472,0
+SXQG.US,D,20220207,000000,23.7322,23.7322,23.6836,23.6836,2198,0
+SXQG.US,D,20220208,000000,23.86,23.8856,23.86,23.8856,526,0
+SXQG.US,D,20220209,000000,24.3,24.3423,24.3,24.3423,228,0
+SXQG.US,D,20220210,000000,24.19,24.21,23.8131,23.8131,975,0
+SXQG.US,D,20220211,000000,23.53,23.53,23.2733,23.2733,214,0
+SXQG.US,D,20220214,000000,23.25,23.25,22.87,23.0881,8466,0
+SXQG.US,D,20220215,000000,23.3331,23.4407,23.3331,23.4407,1363,0
+SXQG.US,D,20220216,000000,23.2499,23.52,23.2,23.4642,10839,0
+SXQG.US,D,20220217,000000,23.19,23.19,22.8314,22.8314,3968,0
+SXQG.US,D,20220218,000000,22.66,22.73,22.6087,22.6087,9911,0
+SXQG.US,D,20220222,000000,22.4538,22.62,22.3583,22.3583,3288,0
+SXQG.US,D,20220223,000000,22.25,22.25,21.9782,21.9782,298,0
+SXQG.US,D,20220224,000000,21.98,22.5811,21.98,22.5811,2937,0
+SXQG.US,D,20220225,000000,22.8349,22.9935,22.8349,22.9935,7478,0
+SXQG.US,D,20220228,000000,22.8662,22.9597,22.79,22.9597,953,0
+SXQG.US,D,20220301,000000,22.83,22.83,22.7606,22.7606,100,0
+SXQG.US,D,20220302,000000,23.14,23.1666,23.14,23.1666,301,0
+SXQG.US,D,20220303,000000,22.87,23.06,22.87,22.8989,486,0
+SXQG.US,D,20220304,000000,22.59,22.7526,22.59,22.7526,1705,0
+SXQG.US,D,20220307,000000,22.0221,22.0221,22.0221,22.0221,6,0
+SXQG.US,D,20220308,000000,22.17,22.17,21.7159,21.7159,189,0
+SXQG.US,D,20220309,000000,22.33,22.42,22.33,22.3798,7190,0
+SXQG.US,D,20220310,000000,21.94,22.29,21.94,22.2611,22766,0
+SXQG.US,D,20220311,000000,21.975,21.975,21.7888,21.7888,100,0
+SXQG.US,D,20220314,000000,21.74,21.74,21.4859,21.4859,5003,0
+SXQG.US,D,20220315,000000,22.0261,22.0261,22.0261,22.0261,6,0
+SXQG.US,D,20220316,000000,22.17,22.6246,22.17,22.6246,203,0
+SXQG.US,D,20220317,000000,22.7499,22.955,22.7499,22.955,677,0
+SXQG.US,D,20220318,000000,23.15,23.3874,23.15,23.3874,4181,0
+SXQG.US,D,20220321,000000,23.2929,23.2929,23.13,23.1721,1919,0
+SXQG.US,D,20220322,000000,23.48,23.54,23.48,23.4979,201,0
+SXQG.US,D,20220323,000000,23.21,23.24,22.9824,22.9824,3684,0
+SXQG.US,D,20220324,000000,23.15,23.2761,23.15,23.2761,4311,0
+SXQG.US,D,20220325,000000,23.26,23.292,23.26,23.292,1104,0
+SXQG.US,D,20220328,000000,23.3948,23.6009,23.3948,23.6009,1587,0
+SXQG.US,D,20220329,000000,23.96,24.1001,23.96,24.1001,7047,0
+SXQG.US,D,20220330,000000,23.96,23.96,23.9399,23.9399,196,0
+SXQG.US,D,20220331,000000,23.96,23.96,23.6602,23.6602,102,0
+SXQG.US,D,20220401,000000,23.63,23.714,23.63,23.714,100,0
+SXQG.US,D,20220404,000000,23.98,23.98,23.9776,23.9776,100,0
+SXQG.US,D,20220405,000000,23.85,23.85,23.7021,23.7021,5340,0
+SXQG.US,D,20220406,000000,23.3024,23.4184,23.26,23.4184,2280,0
+SXQG.US,D,20220407,000000,23.41,23.6072,23.395,23.6072,2936,0
+SXQG.US,D,20220408,000000,23.65,23.65,23.4449,23.4449,7175,0
+SXQG.US,D,20220411,000000,23.1,23.1,22.985,22.985,188,0
+SXQG.US,D,20220412,000000,23.28,23.28,22.8972,22.8972,422,0
+SXQG.US,D,20220413,000000,23.165,23.3018,23.165,23.3018,1832,0
+SXQG.US,D,20220414,000000,23.14,23.39,23.14,23.39,2332,0
+SXQG.US,D,20220418,000000,22.79,22.79,22.7889,22.7889,111,0
+SXQG.US,D,20220419,000000,23.35,23.372,23.35,23.372,1648,0
+SXQG.US,D,20220420,000000,23.46,23.525,23.3823,23.3823,4527,0
+SXQG.US,D,20220421,000000,22.9737,22.9737,22.9737,22.9737,7,0
+SXQG.US,D,20220422,000000,22.38,22.38,22.1631,22.1631,107,0
+SXQG.US,D,20220425,000000,21.88,22.1,21.88,22.1,293,0
+SXQG.US,D,20220426,000000,21.6906,21.6906,21.6906,21.6906,5,0
+SXQG.US,D,20220427,000000,21.78,21.78,21.5406,21.5406,952,0
+SXQG.US,D,20220428,000000,21.83,22.1735,21.83,22.1735,7000,0
+SXQG.US,D,20220429,000000,21.95,21.95,21.4982,21.4982,2343,0
+SXQG.US,D,20220502,000000,21.4901,21.712,21.4901,21.712,263,0
+SXQG.US,D,20220503,000000,21.74,21.86,21.7387,21.7387,6591,0
+SXQG.US,D,20220504,000000,21.48,22.454,21.46,22.454,1831,0
+SXQG.US,D,20220505,000000,21.87,21.87,21.34,21.3677,1114,0
+SXQG.US,D,20220506,000000,20.94,21.3,20.94,21.0344,501,0
+SXQG.US,D,20220509,000000,20.3286,20.3286,20.3286,20.3286,3,0
+SXQG.US,D,20220510,000000,20.1566,20.4062,20.1566,20.4062,1128,0
+SXQG.US,D,20220511,000000,20.39,20.39,19.9221,19.9221,213,0
+SXQG.US,D,20220512,000000,20.02,20.02,19.79,20.019,2728,0
+SXQG.US,D,20220513,000000,20.6433,20.6433,20.6433,20.6433,25,0
+SXQG.US,D,20220516,000000,20.56,20.61,20.512,20.512,238,0
+SXQG.US,D,20220517,000000,20.82,20.9041,20.82,20.9041,2063,0
+SXQG.US,D,20220518,000000,20.255,20.255,19.8,19.8,1430,0
+SXQG.US,D,20220519,000000,20,20,19.825,19.825,107,0
+SXQG.US,D,20220520,000000,19.7,19.9509,19.68,19.9509,213,0
+SXQG.US,D,20220523,000000,19.77,20.2132,19.77,20.2132,1679,0
+SXQG.US,D,20220524,000000,19.75,19.8546,19.75,19.8546,5269,0
+SXQG.US,D,20220525,000000,20.1193,20.1193,20.1193,20.1193,1,0
+SXQG.US,D,20220526,000000,20.48,20.597,20.48,20.597,7741,0
+SXQG.US,D,20220527,000000,20.95,21.1289,20.95,21.1289,893,0
+SXQG.US,D,20220531,000000,21.05,21.05,20.9346,20.9346,4915,0
+SXQG.US,D,20220601,000000,20.79,20.79,20.7139,20.7139,1328,0
+SXQG.US,D,20220602,000000,21.267,21.267,21.267,21.267,35,0
+SXQG.US,D,20220603,000000,20.8859,20.8859,20.8859,20.8859,6,0
+SXQG.US,D,20220606,000000,21,21,20.8968,20.8968,521,0
+SXQG.US,D,20220607,000000,20.9057,21.0888,20.9057,21.0888,825,0
+SXQG.US,D,20220608,000000,21.11,21.14,20.8966,20.8966,1588,0
+SXQG.US,D,20220609,000000,20.83,20.83,20.4005,20.4005,307,0
+SXQG.US,D,20220610,000000,19.82,19.83,19.79,19.8144,10663,0
+SXQG.US,D,20220613,000000,19.14,19.14,18.9942,18.9942,10267,0
+SXQG.US,D,20220614,000000,18.9148,18.9148,18.9148,18.9148,1,0
+SXQG.US,D,20220615,000000,19.2326,19.36,19.2326,19.287,3080,0
+SXQG.US,D,20220616,000000,18.7,18.7,18.634,18.634,142,0
+SXQG.US,D,20220617,000000,18.83,18.96,18.83,18.8321,20794,0
+SXQG.US,D,20220621,000000,19.1854,19.1854,19.1854,19.1854,11,0
+SXQG.US,D,20220622,000000,19.3939,19.3939,19.2774,19.2774,1982,0
+SXQG.US,D,20220623,000000,19.525,19.6832,19.525,19.6832,2327,0
+SXQG.US,D,20220624,000000,20.06,20.2767,20.058,20.2767,548,0
+SXQG.US,D,20220627,000000,20.3085,20.3085,20.1316,20.1316,741,0
+SXQG.US,D,20220628,000000,20.0699,20.0699,19.5995,19.5995,215,0
+SXQG.US,D,20220629,000000,19.69,19.69,19.68,19.6817,641,0
+SXQG.US,D,20220630,000000,19.52,19.59,19.4387,19.4387,3643,0
+SXQG.US,D,20220701,000000,19.35,19.66,19.35,19.6227,5786,0
+SXQG.US,D,20220705,000000,19.4262,19.8726,19.4262,19.8726,543,0
+SXQG.US,D,20220706,000000,20.02,20.02,19.9981,19.9981,1848,0
+SXQG.US,D,20220707,000000,20.26,20.3823,20.2599,20.3823,1750,0
+SXQG.US,D,20220708,000000,20.1998,20.48,20.1998,20.3972,6015,0
+SXQG.US,D,20220711,000000,20.1776,20.1776,20.0346,20.0346,11109,0
+SXQG.US,D,20220712,000000,19.82,19.8288,19.82,19.8288,114,0
+SXQG.US,D,20220713,000000,19.7,19.8,19.7,19.7016,5474,0
+SXQG.US,D,20220714,000000,19.6432,19.6432,19.6432,19.6432,4,0
+SXQG.US,D,20220715,000000,20.03,20.03,20,20.0218,2012,0
+SXQG.US,D,20220718,000000,20.18,20.23,19.8357,19.8357,2158,0
+SXQG.US,D,20220719,000000,20.45,20.4538,20.45,20.4538,212,0
+SXQG.US,D,20220720,000000,20.648,20.75,20.57,20.6923,42126,0
+SXQG.US,D,20220721,000000,20.67,20.9277,20.67,20.9277,400,0
+SXQG.US,D,20220722,000000,20.81,20.8101,20.5612,20.5612,1547,0
+SXQG.US,D,20220725,000000,20.44,20.5149,20.44,20.5149,149,0
+SXQG.US,D,20220726,000000,20.3,20.3,20.2427,20.2427,8266,0
+SXQG.US,D,20220727,000000,20.61,20.8943,20.61,20.8943,688,0
+SXQG.US,D,20220728,000000,20.9981,21.2288,20.9981,21.2288,308,0
+SXQG.US,D,20220729,000000,21.4422,21.4422,21.4422,21.4422,118,0
+SXQG.US,D,20220801,000000,21.5,21.5,21.3721,21.3721,138,0
+SXQG.US,D,20220802,000000,21.4381,21.4381,21.3159,21.3159,187,0
+SXQG.US,D,20220803,000000,21.69,21.7745,21.69,21.7745,100,0
+SXQG.US,D,20220804,000000,21.79,21.79,21.78,21.7842,1921,0
+SXQG.US,D,20220805,000000,21.8169,21.8169,21.8169,21.8169,3,0
+SXQG.US,D,20220808,000000,21.8868,21.8868,21.869,21.869,981,0
+SXQG.US,D,20220809,000000,21.59,21.59,21.5854,21.5854,1206,0
+SXQG.US,D,20220810,000000,21.99,22.01,21.94,22.0016,2929,0
+SXQG.US,D,20220811,000000,22.1095,22.11,21.9444,21.9444,2910,0
+SXQG.US,D,20220812,000000,22.22,22.26,22.22,22.2476,700,0
+SXQG.US,D,20220815,000000,22.25,22.45,22.24,22.4254,2717,0
+SXQG.US,D,20220816,000000,22.41,22.41,22.3389,22.3389,193,0
+SXQG.US,D,20220817,000000,22.18,22.18,22.0902,22.0902,472,0
+SXQG.US,D,20220818,000000,22.12,22.15,22.0905,22.0905,1769,0
+SXQG.US,D,20220819,000000,21.87,21.89,21.834,21.834,832,0
+SXQG.US,D,20220822,000000,21.51,21.51,21.3579,21.407,2723,0
+SXQG.US,D,20220823,000000,21.346,21.346,21.346,21.346,25,0
+SXQG.US,D,20220824,000000,21.4,21.45,21.36,21.3946,10602,0
+SXQG.US,D,20220825,000000,21.53,21.6616,21.53,21.6616,200,0
+SXQG.US,D,20220826,000000,21.2196,21.2196,20.9878,20.9878,138,0
+SXQG.US,D,20220829,000000,20.8008,20.8008,20.8008,20.8008,6,0
+SXQG.US,D,20220830,000000,20.69,20.69,20.49,20.5679,1615,0
+SXQG.US,D,20220831,000000,20.464,20.464,20.464,20.464,9,0
+SXQG.US,D,20220901,000000,20.13,20.3742,20.13,20.3742,100,0
+SXQG.US,D,20220902,000000,20.39,20.39,20.18,20.1815,348,0
+SXQG.US,D,20220906,000000,20.28,20.28,20.0672,20.0672,1100,0
+SXQG.US,D,20220907,000000,20.2299,20.398,20.2299,20.398,577,0
+SXQG.US,D,20220908,000000,20.48,20.6827,20.39,20.6827,882,0
+SXQG.US,D,20220909,000000,21.0454,21.0454,21.0454,21.0454,114,0
+SXQG.US,D,20220912,000000,21.1763,21.1763,21.1763,21.1763,68,0
+SXQG.US,D,20220913,000000,20.48,20.48,20.32,20.3228,316,0
+SXQG.US,D,20220914,000000,20.4583,20.4583,20.4583,20.4583,42,0
+SXQG.US,D,20220915,000000,20.1193,20.1193,20.1193,20.1193,3,0
+SXQG.US,D,20220916,000000,19.78,19.9854,19.78,19.9854,3153,0
+SXQG.US,D,20220919,000000,19.9872,19.9872,19.9872,19.9872,25,0
+SXQG.US,D,20220920,000000,19.782,19.8296,19.782,19.8296,2575,0
+SXQG.US,D,20220921,000000,19.72,19.72,19.5491,19.5491,18975,0
+SXQG.US,D,20220922,000000,19.3942,19.3942,19.3942,19.3942,4,0
+SXQG.US,D,20220923,000000,18.95,19.085,18.94,19.085,1114,0
+SXQG.US,D,20220926,000000,18.947,18.947,18.947,18.947,53,0
+SXQG.US,D,20220927,000000,18.89,18.9551,18.89,18.9551,103,0
+SXQG.US,D,20220928,000000,19.11,19.3293,19.11,19.3293,15310,0
+SXQG.US,D,20220929,000000,19.0305,19.0305,19.0305,19.0305,100,0
+SXQG.US,D,20220930,000000,18.7958,18.7958,18.7958,18.7958,12,0
+SXQG.US,D,20221003,000000,19.3768,19.3768,19.3768,19.3768,5,0
+SXQG.US,D,20221004,000000,19.918,19.918,19.918,19.918,77,0
+SXQG.US,D,20221005,000000,19.99,19.99,19.99,19.99,1,0
+SXQG.US,D,20221006,000000,19.9199,19.9199,19.9199,19.9199,2,0
+SXQG.US,D,20221007,000000,19.45,19.45,19.3763,19.3763,1450,0
+SXQG.US,D,20221010,000000,19.2392,19.2661,19.2392,19.2661,2203,0
+SXQG.US,D,20221011,000000,19.1599,19.1599,19.0529,19.0529,209,0
+SXQG.US,D,20221012,000000,19.07,19.07,19.0078,19.0078,645,0
+SXQG.US,D,20221013,000000,19.4061,19.4061,19.4061,19.4061,1,0
+SXQG.US,D,20221014,000000,19.028,19.03,18.9182,18.9182,2308,0
+SXQG.US,D,20221017,000000,19.28,19.4,19.28,19.3811,357,0
+SXQG.US,D,20221018,000000,19.48,19.5676,19.47,19.5676,262,0
+SXQG.US,D,20221019,000000,19.51,19.51,19.35,19.4082,203,0
+SXQG.US,D,20221020,000000,19.41,19.41,19.3448,19.3448,200,0
+SXQG.US,D,20221021,000000,19.62,19.7866,19.62,19.7866,100,0
+SXQG.US,D,20221024,000000,20.0677,20.0677,20.0677,20.0677,1,0
+SXQG.US,D,20221025,000000,20.3441,20.3441,20.2863,20.3441,1892,0
+SXQG.US,D,20221026,000000,20.2154,20.2154,20.2154,20.2154,25,0
+SXQG.US,D,20221027,000000,20.0799,20.0799,20.0799,20.0799,26,0
+SXQG.US,D,20221028,000000,20.44,20.5303,20.44,20.5303,2706,0
+SXQG.US,D,20221031,000000,20.4446,20.4446,20.4446,20.4446,12,0
+SXQG.US,D,20221101,000000,20.54,20.54,20.5028,20.5028,172,0
+SXQG.US,D,20221102,000000,19.9619,19.9619,19.9619,19.9619,3,0
+SXQG.US,D,20221103,000000,19.666,19.666,19.666,19.666,30,0
+SXQG.US,D,20221104,000000,19.9129,19.9129,19.9129,19.9129,12,0
+SXQG.US,D,20221107,000000,19.925,20.2008,19.925,20.2008,230,0
+SXQG.US,D,20221108,000000,20.4198,20.4198,20.4198,20.4198,1,0
+SXQG.US,D,20221109,000000,20.0848,20.0848,20.0848,20.0848,6,0
+SXQG.US,D,20221110,000000,20.9,21.0872,20.9,21.0872,181,0
+SXQG.US,D,20221111,000000,21.2729,21.2729,21.2729,21.2729,12,0
+SXQG.US,D,20221114,000000,21.2365,21.2365,21.2365,21.2365,12,0
+SXQG.US,D,20221115,000000,21.4459,21.4459,21.4447,21.4447,115,0
+SXQG.US,D,20221116,000000,21.2766,21.2766,21.2766,21.2766,41,0
+SXQG.US,D,20221117,000000,21.02,21.2022,21.02,21.2022,727,0
+SXQG.US,D,20221118,000000,21.2496,21.2496,21.2389,21.2389,765,0
+SXQG.US,D,20221121,000000,21.1416,21.1416,21.1416,21.1416,1,0
+SXQG.US,D,20221122,000000,21.4274,21.4274,21.4274,21.4274,1,0
+SXQG.US,D,20221123,000000,21.5316,21.5316,21.5316,21.5316,96,0
+SXQG.US,D,20221125,000000,21.5599,21.5599,21.5118,21.5118,206,0
+SXQG.US,D,20221128,000000,21.2705,21.2705,21.2705,21.2705,1,0
+SXQG.US,D,20221129,000000,21.1361,21.188,21.1361,21.188,233,0
+SXQG.US,D,20221130,000000,21.64,21.8215,21.64,21.8215,163,0
+SXQG.US,D,20221201,000000,21.98,22.0145,21.98,22.0145,499,0
+SXQG.US,D,20221202,000000,21.9911,21.9911,21.9911,21.9911,26,0
+SXQG.US,D,20221205,000000,21.5819,21.5819,21.5819,21.5819,1,0
+SXQG.US,D,20221206,000000,21.2522,21.2522,21.2522,21.2522,5,0
+SXQG.US,D,20221207,000000,21.21,21.2707,21.21,21.2707,76909,0
+SXQG.US,D,20221208,000000,21.4638,21.4638,21.4638,21.4638,2,0
+SXQG.US,D,20221209,000000,21.3799,21.3799,21.1869,21.1869,257,0
+SXQG.US,D,20221212,000000,21.415,21.415,21.415,21.415,2,0
+SXQG.US,D,20221213,000000,21.7001,21.725,21.7,21.7068,1629,0
+SXQG.US,D,20221214,000000,21.7124,21.7124,21.7124,21.7124,77,0
+SXQG.US,D,20221215,000000,21.24,21.24,21.1696,21.1696,202,0
+SXQG.US,D,20221216,000000,20.9196,21.0131,20.9196,21.0131,933,0
+SXQG.US,D,20221219,000000,20.7344,20.7344,20.7344,20.7344,16,0
+SXQG.US,D,20221220,000000,20.84,20.8515,20.84,20.8515,1700,0
+SXQG.US,D,20221221,000000,21.12,21.1427,21.12,21.1427,10407,0
+SXQG.US,D,20221222,000000,20.83,20.8586,20.83,20.8586,413,0
+SXQG.US,D,20221223,000000,20.8858,20.8858,20.8858,20.8858,4,0
+SXQG.US,D,20221227,000000,20.7309,20.7309,20.7309,20.7309,4,0
+SXQG.US,D,20221228,000000,20.7056,20.7056,20.4621,20.4621,281,0
+SXQG.US,D,20221229,000000,20.8002,20.8002,20.8002,20.8002,2,0
+SXQG.US,D,20221230,000000,20.6,20.7254,20.6,20.7254,203,0
+SXQG.US,D,20230103,000000,20.53,20.6155,20.53,20.6155,3607,0
+SXQG.US,D,20230104,000000,20.59,20.6995,20.59,20.6995,119,0
+SXQG.US,D,20230105,000000,20.523,20.523,20.523,20.523,17,0
+SXQG.US,D,20230106,000000,20.9405,20.9405,20.9405,20.9405,1,0
+SXQG.US,D,20230109,000000,20.8778,20.8778,20.8778,20.8778,1,0
+SXQG.US,D,20230110,000000,21.0343,21.0343,21.0343,21.0343,96,0
+SXQG.US,D,20230111,000000,21.2657,21.2657,21.2657,21.2657,5,0
+SXQG.US,D,20230112,000000,21.3379,21.3379,21.3379,21.3379,1,0
+SXQG.US,D,20230113,000000,21.4441,21.4441,21.4441,21.4441,46,0
+SXQG.US,D,20230117,000000,21.4637,21.4637,21.4637,21.4637,1,0
+SXQG.US,D,20230118,000000,21.2661,21.2661,21.2661,21.2661,1,0
+SXQG.US,D,20230119,000000,21.2472,21.2472,21.1232,21.1232,883,0
+SXQG.US,D,20230120,000000,21.4787,21.4787,21.4787,21.4787,16,0
+SXQG.US,D,20230123,000000,21.7522,21.76,21.7522,21.7584,882,0
+SXQG.US,D,20230124,000000,21.6658,21.6658,21.6658,21.6658,70,0
+SXQG.US,D,20230125,000000,21.33,21.655,21.33,21.655,699,0
+SXQG.US,D,20230126,000000,21.8307,21.8307,21.8307,21.8307,1,0
+SXQG.US,D,20230127,000000,21.83,21.83,21.7672,21.7672,15131,0
+SXQG.US,D,20230130,000000,21.6106,21.6106,21.4613,21.4613,305,0
+SXQG.US,D,20230131,000000,21.66,21.7259,21.66,21.7259,101,0
+SXQG.US,D,20230201,000000,21.75,22.22,21.72,22.0894,16303,0
+SXQG.US,D,20230202,000000,22.275,22.3,22.18,22.2838,1002,0
+SXQG.US,D,20230203,000000,22.29,22.29,22.1441,22.1441,1983,0
+SXQG.US,D,20230206,000000,21.94,21.9683,21.94,21.9683,1022,0
+SXQG.US,D,20230207,000000,22.09,22.2569,22.09,22.2569,586,0
+SXQG.US,D,20230208,000000,22.02,22.02,21.9492,21.9492,5668,0
+SXQG.US,D,20230209,000000,21.7949,21.7949,21.7949,21.7949,94,0
+SXQG.US,D,20230210,000000,21.78,21.8193,21.755,21.8193,1881,0
+SXQG.US,D,20230213,000000,22.0172,22.0172,22.0172,22.0172,47,0
+SXQG.US,D,20230214,000000,22.05,22.17,21.88,22.09,6177,0
+SXQG.US,D,20230215,000000,22.1751,22.1751,22.1751,22.1751,35,0
+SXQG.US,D,20230216,000000,22.09,22.16,21.9434,21.9434,1717,0
+SXQG.US,D,20230217,000000,21.8592,21.8592,21.8592,21.8592,4,0
+SXQG.US,D,20230221,000000,21.525,21.54,21.3915,21.3915,1936,0
+SXQG.US,D,20230222,000000,21.49,21.49,21.3935,21.3935,5500,0
+SXQG.US,D,20230223,000000,21.53,21.53,21.3695,21.4945,361,0
+SXQG.US,D,20230224,000000,21.17,21.1704,21.1,21.1704,725,0
+SXQG.US,D,20230227,000000,21.28,21.28,21.23,21.2367,842,0
+SXQG.US,D,20230228,000000,21.312,21.312,21.2392,21.2392,201,0
+SXQG.US,D,20230301,000000,21.312,21.312,21.1411,21.1411,1,0
+SXQG.US,D,20230302,000000,21.1799,21.347,21.1799,21.347,395,0
+SXQG.US,D,20230303,000000,21.6464,21.6464,21.6464,21.6464,12,0
+SXQG.US,D,20230306,000000,21.7617,21.78,21.6716,21.6716,2874,0
+SXQG.US,D,20230307,000000,21.46,21.46,21.4146,21.4146,100,0
+SXQG.US,D,20230308,000000,21.4,21.4394,21.36,21.4394,1136,0
+SXQG.US,D,20230309,000000,21.41,21.41,21.1987,21.1987,478,0
+SXQG.US,D,20230310,000000,20.9395,20.9395,20.8624,20.8624,270,0
+SXQG.US,D,20230313,000000,21.0813,21.0813,20.9179,20.9179,1827,0
+SXQG.US,D,20230314,000000,21.2374,21.2374,21.2374,21.2374,35,0
+SXQG.US,D,20230315,000000,21.15,21.15,21.118,21.118,158,0
+SXQG.US,D,20230316,000000,21.39,21.4938,21.39,21.4938,100,0
+SXQG.US,D,20230317,000000,21.33,21.36,21.33,21.3365,1570,0
+SXQG.US,D,20230320,000000,21.5677,21.5677,21.5677,21.5677,2,0
+SXQG.US,D,20230321,000000,21.7,21.7705,21.7,21.7705,435,0
+SXQG.US,D,20230322,000000,21.8219,21.85,21.4872,21.4872,1381,0
+SXQG.US,D,20230323,000000,21.8571,21.8571,21.7135,21.7135,514,0
+SXQG.US,D,20230324,000000,21.77,21.8145,21.7699,21.8145,353,0
+SXQG.US,D,20230327,000000,21.93,21.93,21.8519,21.8519,200,0
+SXQG.US,D,20230328,000000,21.7506,21.83,21.75,21.8148,3794,0
+SXQG.US,D,20230329,000000,22.0202,22.07,22.0202,22.0689,396,0
+SXQG.US,D,20230330,000000,22.131,22.131,22.131,22.131,44,0
+SXQG.US,D,20230331,000000,22.4698,22.4698,22.4698,22.4698,10,0
+SXQG.US,D,20230403,000000,22.75,22.75,22.51,22.5548,1182,0
+SXQG.US,D,20230404,000000,22.55,22.55,22.4,22.4034,1106,0
+SXQG.US,D,20230405,000000,22.31,22.31,22.31,22.31,10,0
+SXQG.US,D,20230406,000000,22.29,22.36,22.29,22.3518,4762,0
+SXQG.US,D,20230410,000000,22.2274,22.4,22.2274,22.3722,3282,0
+SXQG.US,D,20230411,000000,22.43,22.4333,22.43,22.4333,146,0
+SXQG.US,D,20230412,000000,22.53,22.53,22.386,22.386,471,0
+SXQG.US,D,20230413,000000,22.7293,22.7293,22.7293,22.7293,1,0
+SXQG.US,D,20230414,000000,22.6352,22.688,22.6352,22.688,634,0
+SXQG.US,D,20230417,000000,22.6657,22.6657,22.6657,22.6657,1,0
+SXQG.US,D,20230418,000000,22.6623,22.6623,22.6623,22.6623,77,0
+SXQG.US,D,20230419,000000,22.7199,22.7199,22.711,22.711,106,0
+SXQG.US,D,20230420,000000,22.75,22.75,22.7301,22.7301,242,0
+SXQG.US,D,20230421,000000,22.82,22.82,22.8043,22.8043,6871,0
+SXQG.US,D,20230424,000000,22.8059,22.8582,22.8059,22.8582,143,0
+SXQG.US,D,20230425,000000,22.4966,22.4966,22.4966,22.4966,1,0
+SXQG.US,D,20230426,000000,22.24,22.24,22.2348,22.2348,100,0
+SXQG.US,D,20230427,000000,22.3399,22.6053,22.3399,22.6053,3357,0
+SXQG.US,D,20230428,000000,22.79,22.8314,22.79,22.8314,284,0
+SXQG.US,D,20230501,000000,22.95,22.95,22.9167,22.9167,101,0
+SXQG.US,D,20230502,000000,22.7082,22.7082,22.7082,22.7082,3,0
+SXQG.US,D,20230503,000000,22.6275,22.6275,22.6275,22.6275,3,0
+SXQG.US,D,20230504,000000,22.43,22.43,22.3789,22.3789,200,0
+SXQG.US,D,20230505,000000,22.58,22.6657,22.58,22.6657,100,0
+SXQG.US,D,20230508,000000,22.57,22.5941,22.57,22.5941,102,0
+SXQG.US,D,20230509,000000,22.5627,22.5627,22.5098,22.5098,796,0
+SXQG.US,D,20230510,000000,22.6232,22.6232,22.6232,22.6232,1,0
+SXQG.US,D,20230511,000000,22.6145,22.6145,22.6145,22.6145,13,0
+SXQG.US,D,20230512,000000,22.6401,22.6401,22.6401,22.6401,1,0
+SXQG.US,D,20230515,000000,22.6853,22.6853,22.6853,22.6853,34,0
+SXQG.US,D,20230516,000000,22.5999,22.6,22.5695,22.5695,811,0
+SXQG.US,D,20230517,000000,22.71,22.71,22.6982,22.6982,101,0
+SXQG.US,D,20230518,000000,22.87,22.976,22.85,22.976,2373,0
+SXQG.US,D,20230519,000000,23.0011,23.0011,23.0011,23.0011,1,0
+SXQG.US,D,20230522,000000,22.9628,22.9628,22.9628,22.9628,5,0
+SXQG.US,D,20230523,000000,22.835,22.835,22.6593,22.6593,270,0
+SXQG.US,D,20230524,000000,22.48,22.49,22.4649,22.4649,1710,0
+SXQG.US,D,20230525,000000,22.7137,22.7137,22.7137,22.7137,3,0
+SXQG.US,D,20230526,000000,23.0048,23.0048,23.0048,23.0048,6,0
+SXQG.US,D,20230530,000000,23.0008,23.0008,23.0008,23.0008,1,0
+SXQG.US,D,20230531,000000,22.7428,22.91,22.7428,22.87,497,0
+SXQG.US,D,20230601,000000,23,23.0797,23,23.0797,31307,0
+SXQG.US,D,20230602,000000,23.4302,23.4302,23.4302,23.4302,1,0
+SXQG.US,D,20230605,000000,23.3567,23.3567,23.3567,23.3567,1,0
+SXQG.US,D,20230606,000000,23.3645,23.3645,23.3645,23.3645,1,0
+SXQG.US,D,20230607,000000,23.23,23.26,23.14,23.1975,3742,0
+SXQG.US,D,20230608,000000,23.3099,23.3361,23.3099,23.3361,431,0
+SXQG.US,D,20230609,000000,23.3516,23.3516,23.3516,23.3516,87,0
+SXQG.US,D,20230612,000000,23.65,23.65,23.6256,23.6256,118,0
+SXQG.US,D,20230613,000000,23.8065,23.8065,23.8065,23.8065,13,0
+SXQG.US,D,20230614,000000,23.98,23.98,23.8399,23.8399,5381,0
+SXQG.US,D,20230615,000000,24.1391,24.1391,24.1391,24.1391,17,0
+SXQG.US,D,20230616,000000,24.1054,24.1054,24.1054,24.1054,17,0
+SXQG.US,D,20230620,000000,23.97,23.99,23.9683,23.9683,8433,0
+SXQG.US,D,20230621,000000,23.84,23.892,23.81,23.8136,23733,0
+SXQG.US,D,20230622,000000,23.8915,23.8915,23.8915,23.8915,82,0
+SXQG.US,D,20230623,000000,23.7705,23.7705,23.7705,23.7705,17,0
+SXQG.US,D,20230626,000000,23.8096,23.8096,23.7411,23.7411,683,0
+SXQG.US,D,20230627,000000,23.98,23.98,23.9388,23.9388,152,0
+SXQG.US,D,20230628,000000,23.925,23.925,23.8977,23.8977,336,0
+SXQG.US,D,20230629,000000,24.06,24.0774,24.06,24.0774,417,0
+SXQG.US,D,20230630,000000,24.31,24.38,24.31,24.3755,260,0
+SXQG.US,D,20230703,000000,24.2518,24.2518,24.2518,24.2518,12,0
+SXQG.US,D,20230705,000000,24.1879,24.1879,24.1879,24.1879,5,0
+SXQG.US,D,20230706,000000,23.8823,23.9377,23.8823,23.9377,111,0
+SXQG.US,D,20230707,000000,23.8004,23.8004,23.8004,23.8004,2,0
+SXQG.US,D,20230710,000000,24.07,24.0971,24.07,24.0971,7206,0
+SXQG.US,D,20230711,000000,24.1169,24.226,24.1169,24.226,375,0
+SXQG.US,D,20230712,000000,24.3924,24.3924,24.3924,24.3924,33,0
+SXQG.US,D,20230713,000000,24.87,24.87,24.52,24.5454,1520,0
+SXQG.US,D,20230714,000000,24.537,24.58,24.537,24.5621,303,0
+SXQG.US,D,20230717,000000,24.7035,24.7172,24.7035,24.7172,328,0
+SXQG.US,D,20230718,000000,24.7599,24.7958,24.7599,24.7958,489,0
+SXQG.US,D,20230719,000000,24.8293,24.8293,24.7827,24.7827,678,0
+SXQG.US,D,20230720,000000,24.76,24.76,24.6133,24.6133,1479,0
+SXQG.US,D,20230721,000000,24.72,24.75,24.6896,24.6896,3141,0
+SXQG.US,D,20230724,000000,24.61,24.61,24.61,24.61,1,0
+SXQG.US,D,20230725,000000,24.6998,24.6998,24.6998,24.6998,1,0
+SXQG.US,D,20230726,000000,24.61,24.61,24.6009,24.6009,102,0
+SXQG.US,D,20230727,000000,24.6001,24.6001,24.35,24.351,883,0
+SXQG.US,D,20230728,000000,24.505,24.5234,24.48,24.5234,600,0
+SXQG.US,D,20230731,000000,24.553,24.564,24.553,24.564,852,0
+SXQG.US,D,20230801,000000,24.5741,24.5741,24.5741,24.5741,1,0
+SXQG.US,D,20230802,000000,24.25,24.2773,24.25,24.2773,1991,0
+SXQG.US,D,20230803,000000,24.25,24.2574,24.25,24.2574,408,0
+SXQG.US,D,20230804,000000,24.0125,24.0125,24.0125,24.0125,4,0
+SXQG.US,D,20230807,000000,24.184,24.184,24.184,24.184,4,0
+SXQG.US,D,20230808,000000,23.9006,24.0161,23.9006,24.0161,2104,0
+SXQG.US,D,20230809,000000,23.97,23.97,23.9612,23.9612,254,0
+SXQG.US,D,20230810,000000,24.11,24.11,24.0164,24.0164,1195,0
+SXQG.US,D,20230811,000000,23.9794,23.9794,23.9768,23.9768,945,0
+SXQG.US,D,20230814,000000,24.1509,24.1954,24.12,24.1954,3225,0
+SXQG.US,D,20230815,000000,24.15,24.15,24.0559,24.0559,3482,0
+SXQG.US,D,20230816,000000,23.8345,23.8345,23.8345,23.8345,7,0
+SXQG.US,D,20230817,000000,23.5941,23.5941,23.5941,23.5941,2,0
+SXQG.US,D,20230818,000000,23.581,23.581,23.581,23.581,753,0
+SXQG.US,D,20230821,000000,23.6433,23.836,23.61,23.836,911,0
+SXQG.US,D,20230822,000000,23.869,23.869,23.869,23.869,136,0
+SXQG.US,D,20230823,000000,24.19,24.19,24.1493,24.1493,41442,0
+SXQG.US,D,20230824,000000,23.76,23.76,23.7419,23.7419,500,0
+SXQG.US,D,20230825,000000,23.85,23.9971,23.85,23.9971,210,0
+SXQG.US,D,20230828,000000,24.0885,24.1293,24.06,24.1293,5555,0
+SXQG.US,D,20230829,000000,24.45,24.4902,24.45,24.4902,1027,0
+SXQG.US,D,20230830,000000,24.7194,24.7194,24.6704,24.6726,936,0
+SXQG.US,D,20230831,000000,24.6928,24.6928,24.6928,24.6928,2,0
+SXQG.US,D,20230901,000000,24.84,24.84,24.8315,24.8315,1242,0
+SXQG.US,D,20230905,000000,24.822,24.822,24.73,24.7444,644,0
+SXQG.US,D,20230906,000000,24.643,24.643,24.643,24.643,96,0
+SXQG.US,D,20230907,000000,24.5323,24.5323,24.5323,24.5323,493,0
+SXQG.US,D,20230908,000000,24.5894,24.5894,24.4782,24.4782,528,0
+SXQG.US,D,20230911,000000,24.5111,24.5884,24.5111,24.5884,3140,0
+SXQG.US,D,20230912,000000,24.45,24.45,24.33,24.33,2628,0
+SXQG.US,D,20230913,000000,24.41,24.41,24.3263,24.3263,823,0
+SXQG.US,D,20230914,000000,24.3875,24.3875,24.3875,24.3875,25,0
+SXQG.US,D,20230915,000000,24.0591,24.0591,24.0591,24.0591,2,0
+SXQG.US,D,20230918,000000,24.1472,24.1472,24.1472,24.1472,29,0
+SXQG.US,D,20230919,000000,24.1,24.1866,24.03,24.1866,757,0
+SXQG.US,D,20230920,000000,23.9948,23.9948,23.9948,23.9948,22,0
+SXQG.US,D,20230921,000000,23.5571,23.5571,23.5571,23.5571,2,0
+SXQG.US,D,20230922,000000,23.5688,23.5688,23.5688,23.5688,2,0
+SXQG.US,D,20230925,000000,23.66,23.6773,23.65,23.6773,277,0
+SXQG.US,D,20230926,000000,23.395,23.395,23.3744,23.3744,887,0
+SXQG.US,D,20230927,000000,23.4415,23.4415,23.4415,23.4415,3,0
+SXQG.US,D,20230928,000000,23.52,23.6275,23.52,23.6275,1588,0
+SXQG.US,D,20230929,000000,23.7,23.7,23.5419,23.5419,1924,0
+SXQG.US,D,20231002,000000,23.6435,23.6435,23.5864,23.5864,879,0
+SXQG.US,D,20231003,000000,23.25,23.29,23.2361,23.2361,2127,0
+SXQG.US,D,20231004,000000,23.31,23.5175,23.31,23.5175,2266,0
+SXQG.US,D,20231005,000000,23.3408,23.5157,23.3408,23.5157,238,0
+SXQG.US,D,20231006,000000,23.9202,23.9202,23.9202,23.9202,2,0
+SXQG.US,D,20231009,000000,23.771,23.9962,23.771,23.9962,719,0
+SXQG.US,D,20231010,000000,24.32,24.32,24.1585,24.1585,615,0
+SXQG.US,D,20231011,000000,24.1782,24.1782,24.1782,24.1782,97,0
+SXQG.US,D,20231012,000000,24.1194,24.1194,24.0793,24.0793,4340,0
+SXQG.US,D,20231013,000000,23.9412,23.9412,23.9412,23.9412,36,0
+SXQG.US,D,20231016,000000,24.11,24.2225,24.11,24.2225,140,0
+SXQG.US,D,20231017,000000,24.2678,24.2678,24.2678,24.2678,182,0
+SXQG.US,D,20231018,000000,23.954,23.954,23.954,23.954,5,0
+SXQG.US,D,20231019,000000,23.728,23.728,23.728,23.728,1,0
+SXQG.US,D,20231020,000000,23.3886,23.3886,23.3886,23.3886,1,0
+SXQG.US,D,20231023,000000,23.3286,23.3286,23.3286,23.3286,93,0
+SXQG.US,D,20231024,000000,23.5331,23.5331,23.5331,23.5331,9,0
+SXQG.US,D,20231025,000000,23.12,23.12,23.0303,23.0303,1251,0
+SXQG.US,D,20231026,000000,22.7622,22.7622,22.7622,22.7622,2,0
+SXQG.US,D,20231027,000000,22.84,22.84,22.6584,22.6584,965,0
+SXQG.US,D,20231030,000000,22.8364,22.9178,22.77,22.9178,2229,0
+SXQG.US,D,20231031,000000,23.17,23.174,23.17,23.174,388,0
+SXQG.US,D,20231101,000000,23.29,23.4558,23.29,23.4558,455,0
+SXQG.US,D,20231102,000000,23.7303,23.8274,23.7303,23.8274,626,0
+SXQG.US,D,20231103,000000,24.03,24.0428,24.03,24.0428,681,0
+SXQG.US,D,20231106,000000,24.0913,24.0913,24.0913,24.0913,1,0
+SXQG.US,D,20231107,000000,24.2254,24.2254,24.2254,24.2254,46,0
+SXQG.US,D,20231108,000000,24.2713,24.2713,24.2624,24.2624,125,0
+SXQG.US,D,20231109,000000,24.18,24.18,23.9936,23.9936,922,0
+SXQG.US,D,20231110,000000,24.17,24.3817,24.17,24.3817,573,0
+SXQG.US,D,20231113,000000,24.4203,24.4203,24.4111,24.4111,747,0
+SXQG.US,D,20231114,000000,24.93,24.93,24.8698,24.8698,101,0
+SXQG.US,D,20231115,000000,24.91,24.92,24.8277,24.8277,260,0
+SXQG.US,D,20231116,000000,24.8671,24.8671,24.8671,24.8671,1,0
+SXQG.US,D,20231117,000000,24.94,24.95,24.9295,24.9303,4058,0
+SXQG.US,D,20231120,000000,25.1012,25.21,25.1012,25.1579,222,0
+SXQG.US,D,20231121,000000,25.165,25.21,25.165,25.1708,1068,0
+SXQG.US,D,20231122,000000,25.33,25.33,25.2796,25.2796,436,0
+SXQG.US,D,20231124,000000,25.31,25.32,25.31,25.3181,402,0
+SXQG.US,D,20231127,000000,25.2905,25.38,25.28,25.28,4539,0
+SXQG.US,D,20231128,000000,25.16,25.161,25.16,25.161,501,0
+SXQG.US,D,20231129,000000,25.27,25.3,25.1925,25.1925,717,0
+SXQG.US,D,20231130,000000,25.16,25.272,25.16,25.272,5171,0
+SXQG.US,D,20231201,000000,25.49,25.5,25.48,25.4947,643,0
+SXQG.US,D,20231204,000000,25.2391,25.3542,25.2391,25.3542,3302,0
+SXQG.US,D,20231205,000000,25.29,25.32,25.29,25.3098,1606,0
+SXQG.US,D,20231206,000000,25.36,25.39,25.22,25.22,4500,0
+SXQG.US,D,20231207,000000,25.39,25.42,25.39,25.4101,544,0
+SXQG.US,D,20231208,000000,25.54,25.54,25.5002,25.5002,3212,0
+SXQG.US,D,20231211,000000,25.8072,25.8072,25.7859,25.7859,186,0
+SXQG.US,D,20231212,000000,25.91,26.07,25.91,26.033,1037,0
+SXQG.US,D,20231213,000000,26.3998,26.3998,26.3998,26.3998,64,0
+SXQG.US,D,20231214,000000,26.2594,26.2594,26.2594,26.2594,9,0
+SXQG.US,D,20231215,000000,26.28,26.28,26.25,26.2715,436,0
+SXQG.US,D,20231218,000000,26.31,26.3215,26.31,26.3215,347,0
+SXQG.US,D,20231219,000000,26.37,26.4606,26.37,26.4606,2098,0
+SXQG.US,D,20231220,000000,26.46,26.535,26.1531,26.1531,4758,0
+SXQG.US,D,20231221,000000,26.325,26.4682,26.32,26.4682,630,0
+SXQG.US,D,20231222,000000,26.6,26.6,26.5631,26.5631,4268,0
+SXQG.US,D,20231226,000000,26.63,26.6408,26.63,26.6408,5021,0
+SXQG.US,D,20231227,000000,26.6235,26.6574,26.6235,26.6574,568,0
+SXQG.US,D,20231228,000000,26.6668,26.6668,26.6668,26.6668,527,0
+SXQG.US,D,20231229,000000,26.63,26.64,26.5896,26.5896,2009,0
+SXQG.US,D,20240102,000000,26.29,26.29,26.2572,26.2572,9563,0
+SXQG.US,D,20240103,000000,25.87,25.9982,25.87,25.9403,455,0
+SXQG.US,D,20240104,000000,26.08,26.08,25.9158,25.9158,4614,0
+SXQG.US,D,20240105,000000,25.856,25.856,25.8431,25.8431,764,0
+SXQG.US,D,20240108,000000,26.08,26.28,26.08,26.28,10371,0
+SXQG.US,D,20240109,000000,26.19,26.3604,26.19,26.3287,2598,0
+SXQG.US,D,20240110,000000,26.44,26.62,26.44,26.5913,3541,0
+SXQG.US,D,20240111,000000,26.59,26.74,26.59,26.6954,1303,0
+SXQG.US,D,20240112,000000,26.7505,26.7505,26.7505,26.7505,96,0
+SXQG.US,D,20240116,000000,26.7605,26.85,26.7439,26.7439,1450,0
+SXQG.US,D,20240117,000000,26.6384,26.6384,26.6384,26.6384,148,0
+SXQG.US,D,20240118,000000,26.78,26.9483,26.7605,26.9483,1494,0
+SXQG.US,D,20240119,000000,27.3,27.34,27.2644,27.2644,604,0
+SXQG.US,D,20240122,000000,27.55,27.55,27.5248,27.5248,475,0
+SXQG.US,D,20240123,000000,27.45,27.53,27.45,27.5137,2603,0
+SXQG.US,D,20240124,000000,27.33,27.61,27.33,27.4242,992,0
+SXQG.US,D,20240125,000000,27.54,27.54,27.41,27.4679,5527,0
+SXQG.US,D,20240126,000000,27.435,27.435,27.32,27.3544,2745,0
+SXQG.US,D,20240129,000000,27.46,27.6571,27.42,27.6571,1855,0
+SXQG.US,D,20240130,000000,27.6847,27.6891,27.6847,27.6891,162,0
+SXQG.US,D,20240131,000000,27.415,27.415,27.2786,27.2786,24072,0
+SXQG.US,D,20240201,000000,27.52,27.592,27.5,27.566,2523,0
+SXQG.US,D,20240202,000000,27.86,27.91,27.8383,27.8383,1610,0
+SXQG.US,D,20240205,000000,27.78,27.89,27.6666,27.8725,1350,0
+SXQG.US,D,20240206,000000,27.72,27.72,27.68,27.6999,857,0
+SXQG.US,D,20240207,000000,28.08,28.08,27.9259,27.9259,604,0
+SXQG.US,D,20240208,000000,28.13,28.13,28.04,28.04,3780,0
+SXQG.US,D,20240209,000000,28.3237,28.3431,28.3237,28.3431,1738,0
+SXQG.US,D,20240212,000000,28.28,28.28,28.1233,28.1233,2825,0
+SXQG.US,D,20240213,000000,27.92,27.92,27.7325,27.7325,6251,0
+SXQG.US,D,20240214,000000,27.8533,28.0168,27.8533,28.0168,711,0
+SXQG.US,D,20240215,000000,27.98,28.0593,27.98,28.0593,635,0
+SXQG.US,D,20240216,000000,27.7466,27.7466,27.7466,27.7466,78,0
+SXQG.US,D,20240220,000000,27.4985,27.4985,27.4985,27.4985,1,0
+SXQG.US,D,20240221,000000,27.4157,27.5115,27.4157,27.5115,739,0
+SXQG.US,D,20240222,000000,28.07,28.19,28.07,28.1103,2045,0
+SXQG.US,D,20240223,000000,28.15,28.2137,28.14,28.2137,10359,0
+SXQG.US,D,20240226,000000,28.3524,28.3524,28.25,28.2893,1284,0
+SXQG.US,D,20240227,000000,28.28,28.29,28.19,28.2369,751,0
+SXQG.US,D,20240228,000000,28.12,28.26,28.09,28.1409,5881,0
+SXQG.US,D,20240229,000000,28.23,28.2884,28.23,28.2884,389,0
+SXQG.US,D,20240301,000000,28.531,28.5954,28.531,28.5954,446,0
+SXQG.US,D,20240304,000000,28.5,28.5203,28.48,28.5203,5781,0
+SXQG.US,D,20240305,000000,28.27,28.27,27.86,27.9761,3895,0
+SXQG.US,D,20240306,000000,28.21,28.21,28.13,28.1403,3281,0
+SXQG.US,D,20240307,000000,28.4785,28.5744,28.4785,28.5222,453,0
+SXQG.US,D,20240308,000000,28.41,28.45,28.2844,28.2844,6155,0
+SXQG.US,D,20240311,000000,27.98,28.17,27.98,28.1101,11822,0
+SXQG.US,D,20240312,000000,28.53,28.53,28.32,28.5,20312,0
+SXQG.US,D,20240313,000000,28.55,28.55,28.47,28.4788,485,0
+SXQG.US,D,20240314,000000,28.49,28.49,28.43,28.4583,9460,0
+SXQG.US,D,20240315,000000,28.085,28.1008,28.04,28.04,1964,0
+SXQG.US,D,20240318,000000,28.2481,28.2481,28.2481,28.2481,114,0
+SXQG.US,D,20240319,000000,28.24,28.4763,28.24,28.4763,4245,0
+SXQG.US,D,20240320,000000,28.4527,28.7212,28.4527,28.7212,480,0
+SXQG.US,D,20240321,000000,28.97,28.97,28.8264,28.8264,484,0
+SXQG.US,D,20240322,000000,28.64,28.6681,28.64,28.6681,833,0
+SXQG.US,D,20240325,000000,28.55,28.56,28.4754,28.4754,4616,0
+SXQG.US,D,20240326,000000,28.4757,28.4757,28.4757,28.4757,28,0
+SXQG.US,D,20240327,000000,28.42,28.53,28.42,28.5191,4762,0
+SXQG.US,D,20240328,000000,28.59,28.59,28.5784,28.5784,169,0
+SXQG.US,D,20240401,000000,28.4211,28.4593,28.4211,28.4593,3303,0
+SXQG.US,D,20240402,000000,28.07,28.15,28.01,28.14,3990,0
+SXQG.US,D,20240403,000000,28.2,28.2,28.0559,28.0559,11040,0
+SXQG.US,D,20240404,000000,28.29,28.29,27.6878,27.6878,4423,0
+SXQG.US,D,20240405,000000,28.0178,28.0224,28.0178,28.0224,611,0
+SXQG.US,D,20240408,000000,27.98,28.0598,27.98,28.0598,450,0
+SXQG.US,D,20240409,000000,27.91,28.0712,27.91,28.0712,1558,0
+SXQG.US,D,20240410,000000,27.77,27.7735,27.77,27.7735,2555,0
+SXQG.US,D,20240411,000000,27.76,27.9701,27.76,27.9701,3559,0
+SXQG.US,D,20240412,000000,27.592,27.592,27.592,27.592,1,0
+SXQG.US,D,20240415,000000,27.63,27.63,27.17,27.17,1968,0
+SXQG.US,D,20240416,000000,27.23,27.23,27.1866,27.1866,11307,0
+SXQG.US,D,20240417,000000,27.02,27.06,26.96,26.98,7082,0
+SXQG.US,D,20240418,000000,27,27,26.7767,26.7798,4746,0
+SXQG.US,D,20240419,000000,26.67,26.67,26.67,26.67,1387,0
+SXQG.US,D,20240422,000000,26.57,26.85,26.49,26.7,11802,0
+SXQG.US,D,20240423,000000,27.08,27.0959,27.08,27.0959,6129,0
+SXQG.US,D,20240424,000000,27.0808,27.0808,27.0808,27.0808,40,0
+SXQG.US,D,20240425,000000,26.91,26.9495,26.91,26.9495,56125,0
+SXQG.US,D,20240426,000000,27.34,27.39,27.34,27.343,2101,0
+SXQG.US,D,20240429,000000,27.296,27.2976,27.296,27.2976,367,0
+SXQG.US,D,20240430,000000,26.8723,26.8723,26.8723,26.8723,4,0
+SXQG.US,D,20240501,000000,26.79,26.855,26.7718,26.7718,2992,0
+SXQG.US,D,20240502,000000,26.95,27.06,26.95,26.9971,1535,0
+SXQG.US,D,20240503,000000,27.42,27.48,27.42,27.4766,843,0
+SXQG.US,D,20240506,000000,27.55,27.7277,27.55,27.7277,1420,0
+SXQG.US,D,20240507,000000,27.8126,27.8504,27.8126,27.8504,240,0
+SXQG.US,D,20240508,000000,27.8201,27.8201,27.7742,27.7997,530,0
+SXQG.US,D,20240509,000000,27.8291,27.9246,27.8,27.9246,3516,0
+SXQG.US,D,20240510,000000,28.0495,28.0694,27.98,28.0694,1359,0
+SXQG.US,D,20240513,000000,27.9503,27.9771,27.95,27.9771,512,0
+SXQG.US,D,20240514,000000,27.975,28.0883,27.93,28.0883,2510,0
+SXQG.US,D,20240515,000000,28.6134,28.6134,28.6134,28.6134,3,0
+SXQG.US,D,20240516,000000,28.69,28.69,28.5286,28.5286,4737,0
+SXQG.US,D,20240517,000000,28.5233,28.5233,28.5233,28.5233,442,0
+SXQG.US,D,20240520,000000,28.65,28.65,28.6462,28.6462,3852,0
+SXQG.US,D,20240521,000000,28.55,28.629,28.55,28.629,1781,0
+SXQG.US,D,20240522,000000,28.6165,28.6165,28.5045,28.5045,350,0
+SXQG.US,D,20240523,000000,28.67,28.67,28.3863,28.3863,5468,0
+SXQG.US,D,20240524,000000,28.4763,28.4763,28.4763,28.4763,6,0
+SXQG.US,D,20240528,000000,28.441,28.441,28.441,28.441,3,0
+SXQG.US,D,20240529,000000,28.389,28.389,28.2926,28.2926,294,0
+SXQG.US,D,20240530,000000,27.9197,27.9197,27.9197,27.9197,1,0
+SXQG.US,D,20240531,000000,27.9785,27.9785,27.9785,27.9785,12,0
+SXQG.US,D,20240603,000000,27.9471,27.9471,27.94,27.9471,6014,0
+SXQG.US,D,20240604,000000,28.1327,28.1327,28.1327,28.1327,10,0
+SXQG.US,D,20240605,000000,28.5224,28.6541,28.5224,28.6541,212,0
+SXQG.US,D,20240606,000000,28.61,28.6536,28.61,28.6536,699,0
+SXQG.US,D,20240607,000000,28.69,28.72,28.6404,28.6404,1289,0
+SXQG.US,D,20240610,000000,28.6694,28.7404,28.6694,28.7404,521,0
+SXQG.US,D,20240611,000000,28.83,28.9763,28.8,28.9763,1885,0
+SXQG.US,D,20240612,000000,29.47,29.47,29.3596,29.3596,998,0
+SXQG.US,D,20240613,000000,29.3781,29.3781,29.3781,29.3781,116,0
+SXQG.US,D,20240614,000000,29.47,29.57,29.47,29.5338,2272,0
+SXQG.US,D,20240617,000000,29.56,29.7896,29.56,29.7896,3234,0
+SXQG.US,D,20240618,000000,29.9314,29.9314,29.9314,29.9314,114,0
+SXQG.US,D,20240620,000000,29.81,29.8193,29.81,29.8193,6215,0
+SXQG.US,D,20240621,000000,29.8175,29.8175,29.8175,29.8175,1680,0
+SXQG.US,D,20240624,000000,29.7769,29.81,29.5899,29.5899,2997,0
+SXQG.US,D,20240625,000000,29.78,29.8403,29.75,29.8403,3322,0
+SXQG.US,D,20240626,000000,29.82,29.8474,29.81,29.8474,571,0
+SXQG.US,D,20240627,000000,29.89,29.93,29.8776,29.8776,1566,0
+SXQG.US,D,20240628,000000,30.0037,30.02,29.8351,29.8351,2661,0
+SXQG.US,D,20240701,000000,29.72,29.8354,29.7,29.8354,15275,0
+SXQG.US,D,20240702,000000,30.0137,30.0137,30.0137,30.0137,2,0
+SXQG.US,D,20240703,000000,30.12,30.1269,30.11,30.1269,271,0
+SXQG.US,D,20240705,000000,30.3957,30.3957,30.3957,30.3957,45,0
+SXQG.US,D,20240708,000000,30.27,30.38,30.27,30.38,3642,0
+SXQG.US,D,20240709,000000,30.2707,30.2707,30.26,30.2696,19130,0
+SXQG.US,D,20240710,000000,30.26,30.4272,30.26,30.4272,2027,0
+SXQG.US,D,20240711,000000,30.31,30.31,30.1832,30.1832,1514,0
+SXQG.US,D,20240712,000000,30.46,30.58,30.43,30.43,1752,0
+SXQG.US,D,20240715,000000,30.6125,30.63,30.58,30.58,3093,0
+SXQG.US,D,20240716,000000,30.55,30.67,30.55,30.67,8888,0
+SXQG.US,D,20240717,000000,30.16,30.16,30.0665,30.0665,1933,0
+SXQG.US,D,20240718,000000,29.7425,29.7425,29.7425,29.7425,61,0
+SXQG.US,D,20240719,000000,29.7296,29.7296,29.625,29.625,724,0
+SXQG.US,D,20240722,000000,30.02,30.03,30.0097,30.0097,1111,0
+SXQG.US,D,20240723,000000,30.05,30.05,29.859,29.859,738,0
+SXQG.US,D,20240724,000000,29.59,29.59,29.07,29.07,6659,0
+SXQG.US,D,20240725,000000,29.135,29.135,28.8441,28.8441,1177,0
+SXQG.US,D,20240726,000000,29.12,29.14,29.0813,29.0813,3300,0
+SXQG.US,D,20240729,000000,29.3045,29.3045,29.152,29.152,2500,0
+SXQG.US,D,20240730,000000,29.09,29.1,28.944,28.944,430,0
+SXQG.US,D,20240731,000000,29.555,29.5812,29.555,29.5812,186,0
+SXQG.US,D,20240801,000000,29.12,29.23,29.12,29.23,1580,0
+SXQG.US,D,20240802,000000,28.68,28.68,28.6265,28.6265,101,0
+SXQG.US,D,20240805,000000,27.97,27.97,27.8483,27.8483,282,0
+SXQG.US,D,20240806,000000,28.39,28.39,28.1829,28.1829,1344,0
+SXQG.US,D,20240807,000000,28.38,28.38,27.8587,27.8587,2407,0
+SXQG.US,D,20240808,000000,28.5573,28.5573,28.5573,28.5573,9,0
+SXQG.US,D,20240809,000000,28.61,28.7508,28.61,28.7508,260,0
+SXQG.US,D,20240812,000000,28.7204,28.7278,28.7204,28.7278,399,0
+SXQG.US,D,20240813,000000,29.13,29.29,29.13,29.29,1316,0
+SXQG.US,D,20240814,000000,29.36,29.36,29.24,29.33,11148,0
+SXQG.US,D,20240815,000000,29.85,29.85,29.8484,29.8484,402,0
+SXQG.US,D,20240816,000000,29.94,29.97,29.94,29.97,14028,0
+SXQG.US,D,20240819,000000,30.26,30.26,30.26,30.26,953,0
+SXQG.US,D,20240820,000000,30.2215,30.2215,30.2215,30.2215,61,0
+SXQG.US,D,20240821,000000,30.32,30.44,30.32,30.44,1440,0
+SXQG.US,D,20240822,000000,30.044,30.044,30.044,30.044,6,0
+SXQG.US,D,20240823,000000,30.25,30.2716,30.25,30.2716,3937,0
+SXQG.US,D,20240826,000000,30.1725,30.1725,30.1212,30.1212,2197,0
+SXQG.US,D,20240827,000000,30.17,30.28,30.17,30.28,410,0
+SXQG.US,D,20240828,000000,30.2,30.2,29.9838,29.9838,145,0
+SXQG.US,D,20240829,000000,30.39,30.39,30.07,30.07,424,0
+SXQG.US,D,20240830,000000,30.0411,30.2949,30.0411,30.2949,433,0
+SXQG.US,D,20240903,000000,29.8145,29.8145,29.5478,29.5478,838,0
+SXQG.US,D,20240904,000000,29.4802,29.4802,29.4802,29.4802,31,0
+SXQG.US,D,20240905,000000,29.2109,29.2109,29.2109,29.2109,14,0
+SXQG.US,D,20240906,000000,28.89,28.91,28.87,28.87,1163,0
+SXQG.US,D,20240909,000000,29.2208,29.2208,29.2208,29.2208,6,0
+SXQG.US,D,20240910,000000,29.2189,29.3678,29.2189,29.3678,859,0
+SXQG.US,D,20240911,000000,28.91,29.8,28.89,29.8,5598,0
+SXQG.US,D,20240912,000000,29.87,30.0646,29.87,30.0646,2630,0
+SXQG.US,D,20240913,000000,30.16,30.18,30.16,30.18,1267,0
+SXQG.US,D,20240916,000000,30.14,30.2541,30.14,30.2541,5534,0
+SXQG.US,D,20240917,000000,30.2445,30.2445,30.2412,30.2412,880,0
+SXQG.US,D,20240918,000000,30.13,30.149,30.13,30.149,2175,0
+SXQG.US,D,20240919,000000,30.585,30.5894,30.56,30.5894,3194,0
+SXQG.US,D,20240920,000000,30.44,30.58,30.44,30.58,1203,0
+SXQG.US,D,20240923,000000,30.5934,30.5934,30.5934,30.5934,11,0
+SXQG.US,D,20240924,000000,30.4181,30.4873,30.4181,30.4873,207,0
+SXQG.US,D,20240925,000000,30.4352,30.4352,30.4352,30.4352,1,0
+SXQG.US,D,20240926,000000,30.53,30.53,30.5266,30.5266,6390,0
+SXQG.US,D,20240927,000000,30.57,30.57,30.4852,30.4852,197,0
+SXQG.US,D,20240930,000000,30.5494,30.6619,30.5494,30.6619,294,0
+SXQG.US,D,20241001,000000,30.4659,30.4659,30.4659,30.4659,26,0
+SXQG.US,D,20241002,000000,30.48,30.5214,30.48,30.5214,131,0
+SXQG.US,D,20241003,000000,30.55,30.55,30.4283,30.4283,408,0
+SXQG.US,D,20241004,000000,30.6713,30.6713,30.6713,30.6713,1,0
+SXQG.US,D,20241007,000000,30.2493,30.2493,30.2493,30.2493,12,0
+SXQG.US,D,20241008,000000,30.5317,30.6451,30.5317,30.6451,3798,0
+SXQG.US,D,20241009,000000,30.73,30.833,30.73,30.833,353,0
+SXQG.US,D,20241010,000000,30.82,30.86,30.82,30.8358,2448,0
+SXQG.US,D,20241011,000000,31.13,31.13,31.1224,31.1224,236,0
+SXQG.US,D,20241014,000000,31.3544,31.3544,31.3544,31.3544,1,0
+SXQG.US,D,20241015,000000,31.13,31.1447,31.13,31.1447,160,0
+SXQG.US,D,20241016,000000,31.23,31.28,31.22,31.28,9663,0
+SXQG.US,D,20241017,000000,31.33,31.33,31.22,31.25,5778,0
+SXQG.US,D,20241018,000000,31.3484,31.4,31.3366,31.39,2076,0
+SXQG.US,D,20241021,000000,31.2161,31.32,31.2161,31.32,16029,0
+SXQG.US,D,20241022,000000,31.2207,31.2207,31.2207,31.2207,2,0
+SXQG.US,D,20241023,000000,31,31,30.81,30.8447,11772,0
+SXQG.US,D,20241024,000000,30.91,30.91,30.84,30.87,4484,0
+SXQG.US,D,20241025,000000,31.11,31.14,30.93,30.93,2727,0
+SXQG.US,D,20241028,000000,31.0065,31.05,31.0065,31.03,2281,0
+SXQG.US,D,20241029,000000,30.98,31.21,30.98,31.156,2384,0
+SXQG.US,D,20241030,000000,31.39,31.39,31.21,31.21,1699,0
+SXQG.US,D,20241031,000000,30.645,30.645,30.5847,30.5847,1472,0
+SXQG.US,D,20241101,000000,30.78,30.78,30.67,30.67,473,0
+SXQG.US,D,20241104,000000,30.76,30.76,30.68,30.68,447,0
+SXQG.US,D,20241105,000000,30.9479,31.0184,30.9479,31.0184,424,0
+SXQG.US,D,20241106,000000,31.83,32.02,31.8209,32.02,4704,0
+SXQG.US,D,20241107,000000,32.29,32.29,32.2882,32.2882,171,0
+SXQG.US,D,20241108,000000,32.41,32.41,32.41,32.41,299,0
+SXQG.US,D,20241112,000000,32.56,32.64,32.56,32.64,400,0
+SXQG.US,D,20241113,000000,32.63,32.7,32.4864,32.4864,2939,0
+SXQG.US,D,20241114,000000,32.37,32.37,32.2028,32.2028,4660,0
+SXQG.US,D,20241118,000000,31.68,31.84,31.68,31.76,12230,0
+SXQG.US,D,20241119,000000,31.77,31.8945,31.77,31.8945,251,0
+SXQG.US,D,20241120,000000,31.6799,31.93,31.67,31.93,2622,0
+SXQG.US,D,20241121,000000,32.09,32.285,32.09,32.25,2923,0
+SXQG.US,D,20241125,000000,32.6893,32.72,32.67,32.72,4427,0
+SXQG.US,D,20241126,000000,32.7829,32.8977,32.7829,32.8977,1016,0
+SXQG.US,D,20241127,000000,32.6513,32.6528,32.6513,32.6528,160,0
+SXQG.US,D,20241129,000000,32.81,32.87,32.79,32.83,3481,0
+SXQG.US,D,20241202,000000,32.9,32.9,32.9,32.9,1988,0
+SXQG.US,D,20241204,000000,33.17,33.24,33.17,33.24,909,0
+SXQG.US,D,20241205,000000,33.26,33.26,33.18,33.18,1409,0
+SXQG.US,D,20241206,000000,33.4,33.4,33.3448,33.3448,1123,0
+SXQG.US,D,20241209,000000,33,33,32.94,32.94,1724,0
+SXQG.US,D,20241211,000000,33.37,33.37,33.2494,33.2494,428,0
+SXQG.US,D,20241212,000000,32.99,32.99,32.9606,32.9606,4086,0
+SXQG.US,D,20241213,000000,32.82,32.83,32.82,32.83,205,0
+SXQG.US,D,20241216,000000,32.96,32.96,32.96,32.96,105,0
+SXQG.US,D,20241217,000000,32.8395,32.8395,32.81,32.81,352,0
+SXQG.US,D,20241218,000000,32.85,32.86,31.84,31.85,3972,0
+SXQG.US,D,20241219,000000,31.95,31.97,31.63,31.63,1651,0
+SXQG.US,D,20241220,000000,31.89,32.22,31.89,31.99,1915,0
+SXQG.US,D,20241223,000000,31.9562,32.14,31.9562,32.1,1742,0
+SXQG.US,D,20241224,000000,32.34,32.4002,32.34,32.4002,18614,0
+SXQG.US,D,20241226,000000,32.39,32.46,32.39,32.46,679,0
+SXQG.US,D,20241227,000000,32.03,32.0711,32.02,32.0711,1176,0
+SXQG.US,D,20241230,000000,31.8222,31.9,31.8,31.8,3088,0
+SXQG.US,D,20241231,000000,31.57,31.61,31.57,31.58,1021,0
+SXQG.US,D,20250102,000000,31.72,31.72,31.6231,31.6231,317,0
+SXQG.US,D,20250107,000000,31.935,31.96,31.8336,31.8336,3038,0
+SXQG.US,D,20250113,000000,31.45,31.45,31.45,31.45,3103,0
+SXQG.US,D,20250115,000000,32.02,32.24,32.02,32.1121,10669,0
+SXQG.US,D,20250116,000000,32.215,32.215,32.1627,32.1627,998,0
+SXQG.US,D,20250117,000000,32.4,32.49,32.3391,32.3391,5505,0
+SXQG.US,D,20250121,000000,32.5385,32.6342,32.525,32.6342,2960,0
+SXQG.US,D,20250122,000000,32.94,32.97,32.8554,32.8554,5344,0
+SXQG.US,D,20250123,000000,32.8936,32.9453,32.8936,32.9453,3060,0
+SXQG.US,D,20250124,000000,32.94,32.94,32.82,32.88,2238,0
+SXQG.US,D,20250127,000000,32.42,32.42,32.27,32.27,1166,0
+SXQG.US,D,20250128,000000,32.74,32.74,32.74,32.74,346,0
+SXQG.US,D,20250129,000000,32.59,32.6,32.56,32.56,1581,0
+SXQG.US,D,20250130,000000,32.79,32.8631,32.79,32.8631,182,0
+SXQG.US,D,20250131,000000,32.98,32.98,32.5512,32.5512,113,0
+SXQG.US,D,20250203,000000,32.47,32.59,32.46,32.46,1020,0
+SXQG.US,D,20250204,000000,32.62,32.62,32.62,32.62,263,0
+SXQG.US,D,20250205,000000,32.55,32.84,32.55,32.84,5170,0
+SXQG.US,D,20250206,000000,32.87,32.87,32.79,32.8268,537,0
+SXQG.US,D,20250207,000000,32.85,32.85,32.68,32.69,13298,0
+SXQG.US,D,20250210,000000,32.84,32.89,32.84,32.89,6193,0
+SXQG.US,D,20250211,000000,32.72,32.84,32.69,32.82,15537,0
+SXQG.US,D,20250212,000000,32.46,32.64,32.46,32.64,7075,0
+SXQG.US,D,20250213,000000,32.78,32.97,32.74,32.97,9061,0
+SXQG.US,D,20250214,000000,32.92,32.95,32.89,32.91,7485,0
+SXQG.US,D,20250218,000000,32.905,32.9447,32.905,32.9447,2415,0
+SXQG.US,D,20250219,000000,32.816,32.9286,32.816,32.9286,644,0
+SXQG.US,D,20250220,000000,32.77,32.85,32.68,32.78,10162,0
+SXQG.US,D,20250221,000000,32.26,32.26,32.26,32.26,498,0
+SXQG.US,D,20250224,000000,32.2156,32.23,32.07,32.07,1342,0
+SXQG.US,D,20250225,000000,31.8,31.98,31.8,31.95,4508,0
+SXQG.US,D,20250226,000000,32.24,32.24,31.93,32.02,728,0
+SXQG.US,D,20250227,000000,32.12,32.12,31.5571,31.5571,411,0
+SXQG.US,D,20250228,000000,31.65,31.94,31.48,31.94,1178,0
+SXQG.US,D,20250303,000000,31.91,31.91,31.32,31.4,2081,0
+SXQG.US,D,20250304,000000,31.1599,31.1599,31.13,31.15,1961,0
+SXQG.US,D,20250305,000000,31.03,31.479,31.03,31.479,5380,0
+SXQG.US,D,20250306,000000,31.22,31.22,30.9,30.9302,3068,0
+SXQG.US,D,20250307,000000,30.82,31.02,30.53,31.02,3721,0
+SXQG.US,D,20250310,000000,30.47,30.66,30.06,30.2,18558,0
+SXQG.US,D,20250311,000000,30.14,30.14,29.88,29.9466,4667,0
+SXQG.US,D,20250312,000000,29.98,30.0007,29.98,30.0007,3161,0
+SXQG.US,D,20250313,000000,29.475,29.475,29.35,29.35,3281,0
+SXQG.US,D,20250314,000000,29.9,29.9828,29.9,29.9828,9727,0
+SXQG.US,D,20250317,000000,30.07,30.26,30.07,30.26,14784,0
+SXQG.US,D,20250319,000000,30.155,30.155,30.0882,30.0882,1516,0
+SXQG.US,D,20250320,000000,30.27,30.27,29.9764,29.9764,100,0
+SXQG.US,D,20250321,000000,29.75,29.9534,29.75,29.9534,10845,0
+SXQG.US,D,20250325,000000,30.65,30.65,30.5866,30.5866,32572,0
+SXQG.US,D,20250327,000000,30.31,30.35,30.2843,30.2843,6519,0
+SXQG.US,D,20250328,000000,29.7185,29.7185,29.6684,29.6684,1314,0
+SXQG.US,D,20250331,000000,29.529,29.8446,29.529,29.8446,804,0
+SXQG.US,D,20250401,000000,29.63,29.98,29.63,29.9627,798,0
+SXQG.US,D,20250402,000000,29.94,30.151,29.94,30.151,3054,0
+SXQG.US,D,20250403,000000,29.14,29.14,29.0472,29.0472,1868,0
+SXQG.US,D,20250404,000000,27.975,28.0669,27.4093,27.4093,1478,0
+SXQG.US,D,20250407,000000,27.01,27.2771,26.84,27.2771,4846,0
+SXQG.US,D,20250408,000000,28.2,28.2,26.8333,26.8333,10270,0
+SXQG.US,D,20250409,000000,27.04,29.2001,26.79,29.2001,8033,0
+SXQG.US,D,20250410,000000,28.45,28.45,28.23,28.3537,4744,0
+SXQG.US,D,20250411,000000,28.41,28.8448,28.25,28.8448,2447,0
+SXQG.US,D,20250414,000000,29.19,29.19,29.0275,29.0275,1664,0
+SXQG.US,D,20250415,000000,29.1,29.1,28.9907,28.9907,2581,0
+SXQG.US,D,20250416,000000,28.73,28.73,28.3,28.36,757,0
+SXQG.US,D,20250417,000000,28.42,28.42,28.4131,28.4131,6067,0
+SXQG.US,D,20250421,000000,27.94,27.94,27.49,27.72,14269,0
+SXQG.US,D,20250422,000000,28.1,28.36,28.1,28.35,11999,0
+SXQG.US,D,20250423,000000,29.1,29.1,28.73,28.74,8289,0
+SXQG.US,D,20250425,000000,29.48,29.72,29.46,29.72,1968,0
+SXQG.US,D,20250428,000000,29.73,29.73,29.5,29.7171,500,0
+SXQG.US,D,20250429,000000,29.67,29.97,29.67,29.93,5099,0
+SXQG.US,D,20250430,000000,29.71,30.1087,29.69,30.1087,621,0
+SXQG.US,D,20250501,000000,30.5,30.545,30.3,30.3,1775,0
+SXQG.US,D,20250502,000000,30.74,30.79,30.74,30.7569,3603,0
+SXQG.US,D,20250505,000000,30.86,30.86,30.67,30.7246,1769,0
+SXQG.US,D,20250507,000000,30.53,30.6031,30.53,30.6031,2839,0
+SXQG.US,D,20250509,000000,30.67,30.69,30.6135,30.6135,4573,0
+SXQG.US,D,20250512,000000,31.59,31.59,31.57,31.5828,391,0
+SXQG.US,D,20250513,000000,31.84,31.84,31.8118,31.8118,181,0
+SXQG.US,D,20250514,000000,31.83,31.88,31.83,31.8537,5767,0
+SXQG.US,D,20250515,000000,32.0799,32.08,32.0115,32.0115,587,0
+SXQG.US,D,20250516,000000,32.18,32.2877,32.12,32.2877,3685,0
+SXQG.US,D,20250520,000000,32.2544,32.2544,32.16,32.2137,7071,0
+SXQG.US,D,20250521,000000,32.24,32.24,31.83,31.83,3032,0
+SXQG.US,D,20250522,000000,31.86,31.98,31.84,31.84,4064,0
+SXQG.US,D,20250523,000000,31.38,31.55,31.32,31.4387,3276,0
+SXQG.US,D,20250527,000000,32.02,32.02,31.9836,32.01,1245,0
+SXQG.US,D,20250528,000000,32.01,32.01,31.88,31.88,1037,0
+SXQG.US,D,20250530,000000,31.75,32.02,31.725,32.02,1542,0
+SXQG.US,D,20250602,000000,31.845,32.09,31.845,32.09,635,0
+SXQG.US,D,20250603,000000,32.14,32.24,32.14,32.24,43695,0
+SXQG.US,D,20250604,000000,32.33,32.33,32.3059,32.3059,218,0
+SXQG.US,D,20250605,000000,32.32,32.45,32.2102,32.2102,338,0
+SXQG.US,D,20250606,000000,32.4899,32.4899,32.41,32.4662,2525,0
+SXQG.US,D,20250609,000000,32.21,32.25,32.21,32.22,430,0
+SXQG.US,D,20250611,000000,32.205,32.205,32.0507,32.0507,2866,0
+SXQG.US,D,20250612,000000,32.13,32.13,32.121,32.121,1548,0
+SXQG.US,D,20250613,000000,31.82,31.82,31.5218,31.5218,5516,0
+SXQG.US,D,20250617,000000,31.74,31.8,31.5445,31.5445,6464,0
+SXQG.US,D,20250618,000000,31.53,31.53,31.268,31.268,4715,0
+SXQG.US,D,20250620,000000,31.25,31.25,31.1,31.13,331,0
+SXQG.US,D,20250623,000000,31.26,31.47,31.04,31.47,7908,0
+SXQG.US,D,20250624,000000,31.62,31.84,31.62,31.84,1199,0
+SXQG.US,D,20250625,000000,31.84,31.84,31.73,31.78,5157,0
+SXQG.US,D,20250626,000000,31.89,31.961,31.89,31.961,1641,0
+SXQG.US,D,20250627,000000,32.15,32.26,32.04,32.2,4936,0
+SXQG.US,D,20250630,000000,32.28,32.4285,32.26,32.4285,6255,0
+SXQG.US,D,20250701,000000,32.35,32.43,32.35,32.3827,2750,0
+SXQG.US,D,20250703,000000,32.68,32.68,32.6266,32.6266,2680,0
+SXQG.US,D,20250707,000000,32.52,32.52,32.3819,32.3819,2090,0
+SXQG.US,D,20250708,000000,32.37,32.37,32.26,32.3117,3699,0
+SXQG.US,D,20250709,000000,32.49,32.49,32.3882,32.475,3320,0
+SXQG.US,D,20250710,000000,32.45,32.45,32.409,32.409,114,0
+SXQG.US,D,20250711,000000,32.17,32.17,32.0947,32.0947,3340,0
+SXQG.US,D,20250714,000000,32.17,32.23,32.17,32.23,2780,0
+SXQG.US,D,20250715,000000,32.22,32.22,32.01,32.01,765,0
+SXQG.US,D,20250716,000000,31.99,32.0891,31.91,32.0891,840,0
+SXQG.US,D,20250717,000000,32.12,32.2721,32.12,32.2721,2709,0
+SXQG.US,D,20250718,000000,32.23,32.244,32.17,32.244,629,0
+SXQG.US,D,20250721,000000,32.4,32.4,32.3138,32.3138,10337,0
+SXQG.US,D,20250722,000000,32.36,32.4667,32.35,32.4667,7389,0
+SXQG.US,D,20250723,000000,32.5,32.6439,32.5,32.6439,296,0
+SXQG.US,D,20250724,000000,32.79,32.84,32.74,32.7687,3292,0
+SXQG.US,D,20250728,000000,32.875,32.875,32.77,32.7751,3925,0
+SXQG.US,D,20250729,000000,32.82,32.82,32.699,32.7348,2221,0
+SXQG.US,D,20250730,000000,32.77,32.77,32.64,32.64,369,0
+SXQG.US,D,20250731,000000,32.85,32.85,32.4074,32.4074,1636,0
+SXQG.US,D,20250801,000000,32.02,32.02,31.8701,32.0033,2979,0
+SXQG.US,D,20250804,000000,32.4843,32.5732,32.4843,32.5732,702,0
+SXQG.US,D,20250805,000000,32.46,32.46,32.34,32.35,993,0
+SXQG.US,D,20250806,000000,32.58,32.7429,32.58,32.7429,199,0
+SXQG.US,D,20250807,000000,32.525,32.5345,32.525,32.5345,231,0
+SXQG.US,D,20250808,000000,32.66,32.83,32.66,32.81,2583,0
+SXQG.US,D,20250811,000000,32.706,32.76,32.5911,32.5911,1909,0
+SXQG.US,D,20250812,000000,32.82,32.9144,32.82,32.9144,414,0
+SXQG.US,D,20250813,000000,33.06,33.1644,33.06,33.1644,305,0
+SXQG.US,D,20250814,000000,33.1,33.11,33.0815,33.0815,806,0
+SXQG.US,D,20250815,000000,33.13,33.13,33.0746,33.0746,933,0
+SXQG.US,D,20250818,000000,33.07,33.1278,33.07,33.1278,1683,0
+SXQG.US,D,20250820,000000,32.9376,33.0486,32.9376,33.0486,791,0
+SXQG.US,D,20250822,000000,33.37,33.37,33.3663,33.3663,220,0
+SXQG.US,D,20250825,000000,33.32,33.32,33.2181,33.2181,1730,0
+SXQG.US,D,20250826,000000,33.14,33.1845,33.06,33.1845,2114,0
+SXQG.US,D,20250827,000000,33.27,33.27,33.23,33.2686,2651,0
+SXQG.US,D,20250828,000000,33.2,33.3058,33.2,33.3058,199,0
+SXQG.US,D,20250829,000000,33.16,33.1747,33.09,33.1747,11468,0
+SXQG.US,D,20250902,000000,32.93,32.9976,32.75,32.9976,4852,0
+SXQG.US,D,20250903,000000,33.15,33.172,33.1,33.172,4582,0
+SXQG.US,D,20250905,000000,33.42,33.42,33.15,33.3,426,0
+SXQG.US,D,20250908,000000,33.3778,33.3778,33.35,33.3766,1329,0
+SXQG.US,D,20250909,000000,33.33,33.3953,33.23,33.3953,320,0
+SXQG.US,D,20250910,000000,33.26,33.26,33.1263,33.1263,16067,0
+SXQG.US,D,20250912,000000,33.165,33.165,33.1446,33.1446,618,0
+SXQG.US,D,20250915,000000,33.3,33.3,33.27,33.29,1521,0
+SXQG.US,D,20250916,000000,33.14,33.19,33.09,33.19,4679,0
+SXQG.US,D,20250918,000000,33.45,33.45,33.3967,33.3967,4747,0
+SXQG.US,D,20250919,000000,33.44,33.5729,33.43,33.5729,3434,0
+SXQG.US,D,20250922,000000,33.53,33.62,33.49,33.62,4651,0
+SXQG.US,D,20250923,000000,33.49,33.49,33.325,33.3711,4026,0
+SXQG.US,D,20250924,000000,33.34,33.34,33.2275,33.2275,1383,0
+SXQG.US,D,20250925,000000,33.08,33.1081,33.03,33.1081,4655,0
+SXQG.US,D,20250926,000000,33.16,33.2686,33.16,33.2686,1654,0
+SXQG.US,D,20250929,000000,33.45,33.45,33.367,33.367,24187,0
+SXQG.US,D,20250930,000000,33.28,33.4095,33.28,33.4095,503,0
+SXQG.US,D,20251001,000000,33.31,33.3488,33.31,33.3488,2374,0
+SXQG.US,D,20251006,000000,33.2811,33.36,33.27,33.3395,10575,0
+SXQG.US,D,20251007,000000,33.29,33.29,33.18,33.2437,2911,0
+SXQG.US,D,20251008,000000,33.46,33.53,33.42,33.49,3294,0
+SXQG.US,D,20251013,000000,32.99,32.99,32.9445,32.9445,5227,0
+SXQG.US,D,20251015,000000,33.05,33.07,32.9136,32.9136,4275,0
+SXQG.US,D,20251016,000000,32.86,32.8899,32.6918,32.6918,3789,0
+SXQG.US,D,20251020,000000,33.33,33.3354,33.33,33.3354,8002,0
+SXQG.US,D,20251021,000000,33.4861,33.5231,33.4861,33.5231,302,0
+SXQG.US,D,20251023,000000,33.56,33.622,33.56,33.622,2327,0
+SXQG.US,D,20251024,000000,33.73,33.73,33.623,33.623,2578,0
+SXQG.US,D,20251027,000000,33.79,33.9239,33.79,33.9239,17560,0
+SXQG.US,D,20251029,000000,33.6,33.6,33.5872,33.5872,769,0
+SXQG.US,D,20251103,000000,33.33,33.33,33.33,33.33,117,0
+SXQG.US,D,20251104,000000,33.1461,33.16,33.12,33.14,2340,0
+SXQG.US,D,20251107,000000,32.532,32.7793,32.532,32.7793,1000,0
+SXQG.US,D,20251110,000000,32.927,33.2133,32.927,33.2133,1028,0
+SXQG.US,D,20251111,000000,33.14,33.3043,33.14,33.3043,1236,0
+SXQG.US,D,20251113,000000,33.15,33.15,32.9937,32.9937,662,0
+SXQG.US,D,20251114,000000,32.82,33.07,32.82,32.8677,1212,0
+SXQG.US,D,20251117,000000,32.72,32.72,32.5341,32.5341,3842,0
+SXQG.US,D,20251118,000000,32.26,32.5,32.26,32.3679,4997,0
+SXQG.US,D,20251119,000000,32.56,32.56,32.3537,32.3537,1508,0
+SXQG.US,D,20251120,000000,32.27,32.27,32.0058,32.0058,3985,0
+SXQG.US,D,20251121,000000,32.38,32.43,32.3336,32.3336,2410,0
+SXQG.US,D,20251124,000000,32.5205,32.5793,32.5205,32.5793,2091,0
+SXQG.US,D,20251201,000000,33.14,33.14,32.9423,32.9423,899,0
+SXQG.US,D,20251202,000000,32.99,33.0219,32.99,33.0219,223,0
+SXQG.US,D,20251204,000000,33.02,33.02,33.0138,33.0138,220,0
+SXQG.US,D,20251205,000000,33.272,33.29,33.1837,33.1837,563,0
+SXQG.US,D,20251208,000000,32.915,32.915,32.9022,32.9022,614,0
+SXQG.US,D,20251209,000000,32.965,32.965,32.8967,32.8967,1705,0
+SXQG.US,D,20251211,000000,33.0795,33.194,33.0795,33.194,1419,0
+SXQG.US,D,20251212,000000,33.0803,33.1,33.06,33.0611,2353,0
+SXQG.US,D,20251215,000000,32.87,32.8739,32.84,32.8739,4590,0
+SXQG.US,D,20251216,000000,32.77,32.86,32.77,32.86,1421,0
+SXQG.US,D,20251217,000000,32.83,32.83,32.56,32.56,1316,0
+SXQG.US,D,20251218,000000,32.74,32.82,32.67,32.71,3158,0
+SXQG.US,D,20251219,000000,32.99,33.04,32.99,33,1033,0
+SXQG.US,D,20251222,000000,33.22,33.22,33.22,33.22,118,0
+SXQG.US,D,20251223,000000,33.2,33.27,33.2,33.27,3240,0
+SXQG.US,D,20251226,000000,33.37,33.37,33.37,33.37,475,0
+SXQG.US,D,20251229,000000,33.2,33.31,33.2,33.31,15498,0
+SXQG.US,D,20251230,000000,33.205,33.205,33.1927,33.1927,147,0
+SXQG.US,D,20251231,000000,33.0351,33.109,32.9297,32.9297,2822,0
+SXQG.US,D,20260102,000000,32.62,32.69,32.57,32.69,4004,0
+SXQG.US,D,20260106,000000,33.01,33.19,33.01,33.1447,27701,0
+SXQG.US,D,20260107,000000,33.1,33.27,33.1,33.1182,6285,0
+SXQG.US,D,20260108,000000,33.09,33.12,33.0765,33.0765,4763,0
+SXQG.US,D,20260109,000000,33.09,33.09,33.03,33.03,5404,0
+SXQG.US,D,20260112,000000,33.0299,33.0299,32.97,32.9992,6260,0
+SXQG.US,D,20260113,000000,32.7984,32.82,32.72,32.72,1886,0
+SXQG.US,D,20260114,000000,32.35,32.4,32.35,32.4,895,0
+SXQG.US,D,20260115,000000,32.39,32.39,32.39,32.39,346,0
+SXQG.US,D,20260116,000000,32.38,32.4,32.31,32.31,1132,0
+SXQG.US,D,20260120,000000,32.04,32.075,31.8553,31.8553,5431,0
+SXQG.US,D,20260121,000000,31.85,32.0673,31.815,32.0673,8369,0
+SXQG.US,D,20260122,000000,32.395,32.4199,32.395,32.3973,1199,0
+SXQG.US,D,20260123,000000,32.47,32.59,32.47,32.5205,5602,0
+SXQG.US,D,20260126,000000,32.76,32.76,32.7277,32.7277,10501,0
+SXQG.US,D,20260127,000000,32.71,32.71,32.64,32.64,4515,0
+SXQG.US,D,20260128,000000,32.65,32.65,32.5401,32.63,11791,0
+SXQG.US,D,20260129,000000,32.1,32.4,32.1,32.4,5965,0
+SXQG.US,D,20260130,000000,32.19,32.28,32.19,32.22,2947,0
+SXQG.US,D,20260202,000000,32.34,32.34,32.33,32.33,835,0
+SXQG.US,D,20260203,000000,31.83,31.83,31.6901,31.7514,8710,0
+SXQG.US,D,20260205,000000,31.58,31.59,31.4541,31.4541,6021,0
+SXQG.US,D,20260206,000000,31.735,31.92,31.735,31.92,685,0
+SXQG.US,D,20260209,000000,31.94,31.99,31.94,31.99,936,0
+SXQG.US,D,20260213,000000,31.5,31.5,31.26,31.26,2054,0
+SXQG.US,D,20260217,000000,31.325,31.4,31.18,31.34,8010,0
+SXQG.US,D,20260218,000000,31.53,31.555,31.43,31.45,18689,0
diff --git a/daily/us/nyse etfs/2/szk.us.txt b/daily/us/nyse etfs/2/szk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8c01c80cba635defd4c93bf7582bcd7b08cd985
--- /dev/null
+++ b/daily/us/nyse etfs/2/szk.us.txt	
@@ -0,0 +1,4289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SZK.US,D,20070201,000000,866.4,866.4,866.4,866.4,13,0
+SZK.US,D,20070205,000000,862.52,865.48,862.52,865.48,332,0
+SZK.US,D,20070209,000000,881.36,881.36,881.36,881.36,319,0
+SZK.US,D,20070213,000000,872.16,872.16,872.16,872.16,319,0
+SZK.US,D,20070214,000000,866.4,866.4,866.4,866.4,319,0
+SZK.US,D,20070222,000000,864.24,864.24,862.2,862.2,45,0
+SZK.US,D,20070223,000000,864.4,864.4,864.4,864.4,7,0
+SZK.US,D,20070227,000000,924.48,924.48,921.6,922.24,345,0
+SZK.US,D,20070228,000000,911.76,911.76,906.56,907.04,38,0
+SZK.US,D,20070301,000000,930.72,930.72,910.96,910.96,58,0
+SZK.US,D,20070302,000000,916.72,923.84,915.68,923.84,58,0
+SZK.US,D,20070305,000000,939.48,939.48,929.68,934.28,58,0
+SZK.US,D,20070306,000000,932.6,932.6,920.96,920.96,127,0
+SZK.US,D,20070309,000000,904.84,904.84,904.84,904.84,7,0
+SZK.US,D,20070312,000000,905.16,908.88,901.96,901.96,154,0
+SZK.US,D,20070314,000000,933.32,955.16,933.16,935.04,102,0
+SZK.US,D,20070316,000000,920.8,929.84,920.8,929.84,19,0
+SZK.US,D,20070319,000000,920.04,920.04,913.2,913.2,25,0
+SZK.US,D,20070320,000000,912.4,912.4,907.04,907.04,32,0
+SZK.US,D,20070323,000000,880.88,884.52,880.72,884.52,19,0
+SZK.US,D,20070326,000000,890.92,890.92,890.92,890.92,25,0
+SZK.US,D,20070327,000000,900.76,900.76,899.96,899.96,32,0
+SZK.US,D,20070330,000000,887.72,891.76,887.72,891.76,25,0
+SZK.US,D,20070403,000000,877.68,877.68,872.32,872.32,13,0
+SZK.US,D,20070405,000000,863.76,863.76,863.76,863.76,13,0
+SZK.US,D,20070409,000000,865.64,865.64,865.64,865.64,13,0
+SZK.US,D,20070412,000000,869.28,869.28,858.24,858.24,383,0
+SZK.US,D,20070413,000000,859.96,861.4,859.96,860.44,377,0
+SZK.US,D,20070416,000000,853.6,855.32,850.6,850.6,71,0
+SZK.US,D,20070417,000000,845.4,845.4,839.32,842.96,52,0
+SZK.US,D,20070418,000000,838.84,838.84,838.84,838.84,7,0
+SZK.US,D,20070423,000000,832.56,835.04,832.56,835.04,25,0
+SZK.US,D,20070424,000000,834.72,834.72,832.28,832.28,52,0
+SZK.US,D,20070425,000000,823.16,823.16,823.16,823.16,19,0
+SZK.US,D,20070426,000000,824.68,824.68,824.68,824.68,7,0
+SZK.US,D,20070427,000000,828.52,829.56,828.52,829.56,25,0
+SZK.US,D,20070501,000000,846.52,853.76,841.68,841.68,134,0
+SZK.US,D,20070502,000000,840.88,840.88,829.88,830.36,52,0
+SZK.US,D,20070503,000000,833.76,833.76,833.76,833.76,7,0
+SZK.US,D,20070508,000000,843.44,843.44,841.04,841.04,25,0
+SZK.US,D,20070509,000000,845.4,845.72,837.72,837.72,58,0
+SZK.US,D,20070510,000000,845.08,856.08,845.08,853.76,185,0
+SZK.US,D,20070511,000000,854.4,854.4,849.48,850.6,71,0
+SZK.US,D,20070514,000000,848.08,851.68,848.08,851.68,13,0
+SZK.US,D,20070515,000000,853.12,853.12,838.52,845.4,198,0
+SZK.US,D,20070516,000000,845.56,847.8,845.4,845.4,77,0
+SZK.US,D,20070517,000000,832.28,832.28,832.28,832.28,19,0
+SZK.US,D,20070518,000000,830.36,830.36,827.72,827.72,45,0
+SZK.US,D,20070521,000000,828.2,828.2,823.16,823.16,64,0
+SZK.US,D,20070522,000000,819.68,819.68,819.68,819.68,13,0
+SZK.US,D,20070523,000000,815.76,816.88,814.28,816.56,205,0
+SZK.US,D,20070524,000000,817.04,817.04,817.04,817.04,32,0
+SZK.US,D,20070525,000000,832.56,832.56,832.56,832.56,7,0
+SZK.US,D,20070529,000000,829,829,829,829,25,0
+SZK.US,D,20070530,000000,831.32,831.32,813,813,45,0
+SZK.US,D,20070531,000000,810.36,815.92,810.2,815.92,96,0
+SZK.US,D,20070601,000000,813.64,813.64,810.52,810.52,19,0
+SZK.US,D,20070604,000000,816.56,816.56,810.2,810.36,25,0
+SZK.US,D,20070605,000000,815.48,823.16,815.48,819.36,96,0
+SZK.US,D,20070606,000000,827.88,833.36,827.88,833.36,19,0
+SZK.US,D,20070607,000000,839.64,857.64,839.64,857.64,415,0
+SZK.US,D,20070608,000000,858.84,862.2,841.04,841.2,205,0
+SZK.US,D,20070611,000000,842.64,848.4,841.2,842.8,52,0
+SZK.US,D,20070612,000000,846.84,853.6,844,853.6,64,0
+SZK.US,D,20070613,000000,849.64,849.64,839.16,839.16,147,0
+SZK.US,D,20070614,000000,833.92,833.92,833.92,833.92,115,0
+SZK.US,D,20070615,000000,824.68,825.32,824.68,825.32,25,0
+SZK.US,D,20070618,000000,829.88,833.48,829.88,833.48,19,0
+SZK.US,D,20070619,000000,846.68,846.68,842.64,842.64,13,0
+SZK.US,D,20070620,000000,842.48,853.12,836.76,853.12,83,0
+SZK.US,D,20070621,000000,853.28,858.24,852.96,856.08,71,0
+SZK.US,D,20070622,000000,850.92,859.96,850.92,857.52,32,0
+SZK.US,D,20070625,000000,853.44,867.36,849.48,861.88,90,0
+SZK.US,D,20070626,000000,850.92,854.08,842,852.32,887,0
+SZK.US,D,20070627,000000,856.72,856.72,836.6,836.6,402,0
+SZK.US,D,20070628,000000,830.68,833.6,830.68,832.44,52,0
+SZK.US,D,20070629,000000,834.56,838.68,825.48,838.68,71,0
+SZK.US,D,20070702,000000,825.48,827.72,825.48,827.72,77,0
+SZK.US,D,20070703,000000,823.48,824.36,823.48,823.8,102,0
+SZK.US,D,20070705,000000,827.72,827.72,825,826.44,38,0
+SZK.US,D,20070706,000000,826.44,826.44,823.64,823.64,13,0
+SZK.US,D,20070709,000000,822.4,822.4,821.12,821.12,127,0
+SZK.US,D,20070710,000000,826.76,840.88,825.8,840.88,383,0
+SZK.US,D,20070711,000000,839.32,839.32,835.2,835.2,77,0
+SZK.US,D,20070712,000000,824.08,824.08,807.64,808.28,645,0
+SZK.US,D,20070713,000000,813.96,813.96,801.36,801.36,581,0
+SZK.US,D,20070716,000000,804.2,804.52,798.76,801.84,230,0
+SZK.US,D,20070717,000000,806.4,812.08,806.4,812.08,13,0
+SZK.US,D,20070718,000000,819.84,826.6,817.48,821.12,237,0
+SZK.US,D,20070719,000000,811.8,816.88,811.8,813.48,45,0
+SZK.US,D,20070720,000000,821.44,833.6,821.44,833.6,45,0
+SZK.US,D,20070723,000000,829,829.28,822.4,824.52,511,0
+SZK.US,D,20070724,000000,831.32,844.92,826.76,844.92,454,0
+SZK.US,D,20070725,000000,838.04,850.92,836.76,839.96,549,0
+SZK.US,D,20070726,000000,860.12,882.76,850.12,867.2,2380,0
+SZK.US,D,20070727,000000,873.84,892.08,871.36,887.56,1238,0
+SZK.US,D,20070730,000000,903.56,904.36,877.04,881.68,651,0
+SZK.US,D,20070731,000000,875.36,886.96,868.48,885.76,562,0
+SZK.US,D,20070801,000000,900.12,907.32,878.32,878.32,370,0
+SZK.US,D,20070802,000000,870.24,907.64,858.84,867.84,1359,0
+SZK.US,D,20070803,000000,873.84,891.2,866.08,891.2,1034,0
+SZK.US,D,20070806,000000,881.84,889,850.92,850.92,1659,0
+SZK.US,D,20070807,000000,861.24,861.24,833.48,841.36,275,0
+SZK.US,D,20070808,000000,832.28,839.32,818.76,834.4,383,0
+SZK.US,D,20070809,000000,842.8,852.8,833.6,852.8,1729,0
+SZK.US,D,20070810,000000,881.2,882.76,856.72,860.6,1181,0
+SZK.US,D,20070813,000000,858.68,870.24,858.68,866.4,160,0
+SZK.US,D,20070814,000000,861.56,890.92,861.56,890.92,1627,0
+SZK.US,D,20070815,000000,894.16,916.4,873.68,916.4,957,0
+SZK.US,D,20070816,000000,920.48,948.28,893.52,915.08,2016,0
+SZK.US,D,20070817,000000,870.24,901.96,870.24,882.76,2609,0
+SZK.US,D,20070820,000000,877.68,892.72,877.68,882.76,96,0
+SZK.US,D,20070821,000000,886.36,886.96,877.68,885,223,0
+SZK.US,D,20070822,000000,872.16,878.32,871.52,872.6,256,0
+SZK.US,D,20070823,000000,862.2,882.32,862.2,876.44,230,0
+SZK.US,D,20070824,000000,874.44,874.44,857.64,857.92,326,0
+SZK.US,D,20070827,000000,858.68,870.24,858.68,866.4,358,0
+SZK.US,D,20070828,000000,880.56,903.08,879.28,903.08,785,0
+SZK.US,D,20070829,000000,891.44,899.64,878.8,878.8,64,0
+SZK.US,D,20070830,000000,891.6,891.6,877.68,882.64,2233,0
+SZK.US,D,20070831,000000,875.8,877.52,866.72,867.68,173,0
+SZK.US,D,20070904,000000,873.52,873.52,860.12,860.12,313,0
+SZK.US,D,20070905,000000,870.56,881.84,870.56,875.36,211,0
+SZK.US,D,20070906,000000,874.44,877.68,862.52,862.52,275,0
+SZK.US,D,20070907,000000,879.44,891.2,879.44,887.72,472,0
+SZK.US,D,20070910,000000,885.12,901.2,883.4,894,3120,0
+SZK.US,D,20070911,000000,883.24,888.04,868.32,868.96,740,0
+SZK.US,D,20070912,000000,867.84,870.4,857.92,861.24,447,0
+SZK.US,D,20070913,000000,861.4,861.4,849.96,857.52,364,0
+SZK.US,D,20070914,000000,863.12,863.12,849.32,851.24,2482,0
+SZK.US,D,20070917,000000,858.68,858.68,852.8,857.36,460,0
+SZK.US,D,20070918,000000,851.24,852.48,815.16,827.4,747,0
+SZK.US,D,20070919,000000,816.08,819.84,812.84,812.84,785,0
+SZK.US,D,20070920,000000,821.12,824.68,814.88,823.16,562,0
+SZK.US,D,20070921,000000,812.4,821.76,811.64,821.76,141,0
+SZK.US,D,20070924,000000,817.96,826.6,817.96,826.44,166,0
+SZK.US,D,20070925,000000,829.56,830.2,819.52,819.52,460,0
+SZK.US,D,20070926,000000,816.88,819.2,802.16,807.04,351,0
+SZK.US,D,20070927,000000,804.96,809.08,801.04,801.04,109,0
+SZK.US,D,20070928,000000,802.16,805.44,799.08,802.16,237,0
+SZK.US,D,20071001,000000,796.72,797.52,786.28,786.76,339,0
+SZK.US,D,20071002,000000,789.48,789.48,785.08,785.84,205,0
+SZK.US,D,20071003,000000,791.16,795.12,788.2,795.12,185,0
+SZK.US,D,20071004,000000,790.56,794.96,790.56,794.96,64,0
+SZK.US,D,20071005,000000,785.56,790.68,782.36,783.16,166,0
+SZK.US,D,20071008,000000,787.4,792.88,787.4,792.4,262,0
+SZK.US,D,20071009,000000,790.4,792.24,783.64,785.08,173,0
+SZK.US,D,20071010,000000,784.44,784.44,780.84,780.84,332,0
+SZK.US,D,20071011,000000,774.68,791.16,774.68,791.16,198,0
+SZK.US,D,20071012,000000,786,786.76,780.36,780.36,160,0
+SZK.US,D,20071015,000000,780.84,797.52,780.84,793.36,332,0
+SZK.US,D,20071016,000000,794,797.68,792.24,795.12,1703,0
+SZK.US,D,20071017,000000,786.76,799.68,783.8,791.92,275,0
+SZK.US,D,20071018,000000,791.32,794.8,789.64,791.64,849,0
+SZK.US,D,20071019,000000,797.36,815.48,794.16,813.8,1168,0
+SZK.US,D,20071022,000000,822.08,822.08,802,803.24,830,0
+SZK.US,D,20071023,000000,802,806.08,800.72,802.28,179,0
+SZK.US,D,20071024,000000,801.2,812.84,796.4,796.4,300,0
+SZK.US,D,20071025,000000,788.04,796.72,782.84,789.64,1678,0
+SZK.US,D,20071026,000000,784.44,786.44,778,779.56,491,0
+SZK.US,D,20071029,000000,775.48,781,770.84,773.44,1665,0
+SZK.US,D,20071030,000000,784.44,786.92,776.08,781.92,524,0
+SZK.US,D,20071031,000000,776.88,780.04,774.04,774.04,339,0
+SZK.US,D,20071101,000000,794.48,812.24,792.88,811.64,454,0
+SZK.US,D,20071102,000000,805.92,816.72,802.76,807.04,2456,0
+SZK.US,D,20071105,000000,812.24,817.32,802.76,802.76,887,0
+SZK.US,D,20071106,000000,811,813.48,800.88,800.88,683,0
+SZK.US,D,20071107,000000,816.88,833.48,811.16,833.48,3190,0
+SZK.US,D,20071108,000000,821.76,834.72,812.24,813.48,2073,0
+SZK.US,D,20071109,000000,876.92,876.92,810.36,826.44,1138,0
+SZK.US,D,20071112,000000,851.56,851.56,813.64,834.88,1685,0
+SZK.US,D,20071113,000000,820.48,831.32,805.76,805.76,976,0
+SZK.US,D,20071114,000000,805.76,809.72,797.52,809.72,913,0
+SZK.US,D,20071115,000000,829,829,802.76,823.32,1321,0
+SZK.US,D,20071116,000000,808.92,819.68,804.52,806.88,1047,0
+SZK.US,D,20071119,000000,818.12,826.44,815.04,815.04,2763,0
+SZK.US,D,20071120,000000,832.28,833.6,810.2,818.76,1742,0
+SZK.US,D,20071121,000000,825,837.56,817.96,837.56,1442,0
+SZK.US,D,20071123,000000,823.8,832.12,818.6,818.6,759,0
+SZK.US,D,20071126,000000,841.36,841.36,809.08,837.24,1199,0
+SZK.US,D,20071127,000000,842.48,842.48,813.48,814.12,10558,0
+SZK.US,D,20071128,000000,814.72,814.72,784.44,785.08,896,0
+SZK.US,D,20071129,000000,791.92,813.48,781.28,782.08,996,0
+SZK.US,D,20071130,000000,758.76,781.92,754.88,776.72,10436,0
+SZK.US,D,20071203,000000,775.16,780.36,773.28,778.8,976,0
+SZK.US,D,20071204,000000,762.96,785.4,762.96,785.4,127,0
+SZK.US,D,20071205,000000,778,779.24,774.36,775.32,243,0
+SZK.US,D,20071206,000000,777.68,777.68,756.8,756.8,237,0
+SZK.US,D,20071207,000000,745.24,759.84,745.24,758.28,410,0
+SZK.US,D,20071210,000000,746.96,757.64,746.96,750.72,460,0
+SZK.US,D,20071211,000000,750.08,778.32,748.56,778.32,944,0
+SZK.US,D,20071212,000000,774.52,781,752.48,770.56,2827,0
+SZK.US,D,20071213,000000,771.32,777.52,771,771.6,300,0
+SZK.US,D,20071214,000000,774.68,783,772.2,783,383,0
+SZK.US,D,20071217,000000,789.96,803.88,787.24,799.84,785,0
+SZK.US,D,20071218,000000,797.2,813.48,795.92,801.52,645,0
+SZK.US,D,20071219,000000,806.08,806.08,793.52,799.08,949,0
+SZK.US,D,20071220,000000,782.36,791.76,782.36,784.28,491,0
+SZK.US,D,20071221,000000,773.12,773.12,767.52,767.52,326,0
+SZK.US,D,20071224,000000,764.52,766.24,759.08,765.6,626,0
+SZK.US,D,20071226,000000,769.92,769.92,762,764.52,504,0
+SZK.US,D,20071227,000000,769.44,781.92,768.32,781.92,683,0
+SZK.US,D,20071228,000000,775.16,784.44,774.04,783.16,351,0
+SZK.US,D,20071231,000000,784.6,797.52,784.6,797.52,237,0
+SZK.US,D,20080102,000000,804.04,825.96,804.04,819.2,1002,0
+SZK.US,D,20080103,000000,814.28,821.76,810.52,820.64,517,0
+SZK.US,D,20080104,000000,827.72,844.28,826.12,844.28,1716,0
+SZK.US,D,20080107,000000,820.64,835.68,817.96,819.52,1568,0
+SZK.US,D,20080108,000000,815.48,825.96,799.36,825.96,1953,0
+SZK.US,D,20080109,000000,825.8,830.36,813,813,2593,0
+SZK.US,D,20080110,000000,835.04,835.04,799.52,804.52,1576,0
+SZK.US,D,20080111,000000,817.32,844,817.32,839.32,3655,0
+SZK.US,D,20080114,000000,847.64,847.64,833.48,840.6,2514,0
+SZK.US,D,20080115,000000,855.48,876.76,852,866.08,2700,0
+SZK.US,D,20080116,000000,892.4,897.92,863.76,876.76,5563,0
+SZK.US,D,20080117,000000,888.84,908.72,869.44,908.72,5014,0
+SZK.US,D,20080118,000000,901.36,933.8,823.96,922.08,2848,0
+SZK.US,D,20080122,000000,1069.88,1069.88,941.36,955,4390,0
+SZK.US,D,20080123,000000,1016.56,1016.72,917.2,924.32,5237,0
+SZK.US,D,20080124,000000,925.08,925.4,894.76,916.56,5343,0
+SZK.US,D,20080125,000000,877.36,941.08,857.2,941.08,1477,0
+SZK.US,D,20080128,000000,945.76,945.76,908.24,909.68,1110,0
+SZK.US,D,20080129,000000,886.2,916.4,886.2,907.32,1582,0
+SZK.US,D,20080130,000000,910.16,923.68,871.84,920.2,3809,0
+SZK.US,D,20080131,000000,958.32,971,886.52,897.76,2048,0
+SZK.US,D,20080201,000000,900.44,900.44,870.88,873.84,1774,0
+SZK.US,D,20080204,000000,874.16,890.92,874.16,889.48,517,0
+SZK.US,D,20080205,000000,906.08,928.56,902.92,928.24,2080,0
+SZK.US,D,20080206,000000,923.52,939.32,919.88,939,2677,0
+SZK.US,D,20080207,000000,947.64,947.64,907.92,911.28,3668,0
+SZK.US,D,20080208,000000,917.48,933.48,910.96,929.04,1532,0
+SZK.US,D,20080211,000000,929.68,932.44,909.84,910.16,1107,0
+SZK.US,D,20080212,000000,897.6,898.88,884.36,893.36,4246,0
+SZK.US,D,20080213,000000,871.68,891.04,871.68,883.88,497,0
+SZK.US,D,20080214,000000,874.92,907.32,874.92,903.08,482,0
+SZK.US,D,20080215,000000,904.36,904.36,895.4,897.92,281,0
+SZK.US,D,20080219,000000,889,901.36,886.96,898.08,250,0
+SZK.US,D,20080220,000000,925.88,925.88,896.52,898.88,1027,0
+SZK.US,D,20080221,000000,901.2,912.4,850.92,911.6,1289,0
+SZK.US,D,20080222,000000,912.88,926.2,883.88,883.88,1346,0
+SZK.US,D,20080225,000000,908.4,908.4,881.2,882.32,1238,0
+SZK.US,D,20080226,000000,874,885.44,863.12,867.68,651,0
+SZK.US,D,20080227,000000,866.24,870.24,859.96,865.8,700,0
+SZK.US,D,20080228,000000,875.2,883.56,873.84,879.12,351,0
+SZK.US,D,20080229,000000,899.96,920.36,897.12,917.36,900,0
+SZK.US,D,20080303,000000,926.84,927,907.92,907.92,1846,0
+SZK.US,D,20080304,000000,922.56,926.36,905.48,910.8,1691,0
+SZK.US,D,20080305,000000,922.4,922.4,884.04,906.24,1793,0
+SZK.US,D,20080306,000000,908.24,927,908.24,927,2125,0
+SZK.US,D,20080307,000000,945.76,946.84,924.32,939.32,2677,0
+SZK.US,D,20080310,000000,943.76,952.44,932.44,951.36,3037,0
+SZK.US,D,20080311,000000,945.76,945.76,898.08,915.56,2660,0
+SZK.US,D,20080312,000000,898.88,934.92,889.32,919.72,679,0
+SZK.US,D,20080313,000000,956.92,968.04,913.2,917.64,1656,0
+SZK.US,D,20080314,000000,916.72,956.28,915.84,944.96,4163,0
+SZK.US,D,20080317,000000,994.8,994.8,937.44,959.64,2769,0
+SZK.US,D,20080318,000000,956.28,956.28,907.64,908.08,3691,0
+SZK.US,D,20080319,000000,920.64,920.64,870.24,915.68,2112,0
+SZK.US,D,20080320,000000,939.96,939.96,886.8,886.96,1418,0
+SZK.US,D,20080324,000000,857.36,872.88,848.4,862.96,932,0
+SZK.US,D,20080325,000000,876.6,876.6,851.56,853.12,383,0
+SZK.US,D,20080326,000000,862.52,869.12,859.96,866.4,1301,0
+SZK.US,D,20080327,000000,858.52,871.68,856.24,870.72,195,0
+SZK.US,D,20080328,000000,873.52,879.28,864.72,879.28,651,0
+SZK.US,D,20080331,000000,893.84,893.84,864.08,871.52,1180,0
+SZK.US,D,20080401,000000,858.08,862.8,840.6,840.6,868,0
+SZK.US,D,20080402,000000,832.88,851.24,832.88,850.28,389,0
+SZK.US,D,20080403,000000,869.12,881.2,846.52,848.56,454,0
+SZK.US,D,20080404,000000,836.48,850.92,836.48,843.44,632,0
+SZK.US,D,20080407,000000,822.72,846.84,822.72,844.76,1289,0
+SZK.US,D,20080408,000000,864.88,864.88,850.6,851.84,530,0
+SZK.US,D,20080409,000000,857.36,873.52,857.36,872,1206,0
+SZK.US,D,20080410,000000,886.52,886.52,856.08,867.36,804,0
+SZK.US,D,20080411,000000,904.04,904.04,856.72,883.24,900,0
+SZK.US,D,20080414,000000,904.2,904.2,878,882.48,434,0
+SZK.US,D,20080415,000000,852.16,888.04,852.16,879.92,345,0
+SZK.US,D,20080416,000000,869.6,872.88,861.24,861.24,865,0
+SZK.US,D,20080417,000000,864.08,873.84,864.08,869.12,951,0
+SZK.US,D,20080418,000000,845.08,864.72,845.08,861.56,887,0
+SZK.US,D,20080421,000000,866.08,884.2,854.24,854.24,785,0
+SZK.US,D,20080422,000000,867.04,878.96,865.16,875.64,200,0
+SZK.US,D,20080423,000000,869.6,877.36,858.24,868.64,432,0
+SZK.US,D,20080424,000000,863.12,877.52,859.16,865.16,434,0
+SZK.US,D,20080425,000000,864.88,886.04,862.52,874.6,638,0
+SZK.US,D,20080428,000000,868.16,874.6,864.4,870.88,563,0
+SZK.US,D,20080429,000000,882.48,882.48,869.76,874.76,1230,0
+SZK.US,D,20080430,000000,874.76,881.04,856.88,879.6,1400,0
+SZK.US,D,20080501,000000,878.96,878.96,867.04,868,1133,0
+SZK.US,D,20080502,000000,851.4,871.36,851.4,870.88,1353,0
+SZK.US,D,20080505,000000,872,878.48,870.24,873.04,761,0
+SZK.US,D,20080506,000000,878.48,881.36,863.44,864.08,1265,0
+SZK.US,D,20080507,000000,862.52,888.2,849.2,887.72,708,0
+SZK.US,D,20080508,000000,882.92,911.76,882.76,889.64,321,0
+SZK.US,D,20080509,000000,898.08,901.52,868.16,898.72,514,0
+SZK.US,D,20080512,000000,901.64,901.64,885.28,885.28,346,0
+SZK.US,D,20080513,000000,877.84,884.04,875.96,875.96,206,0
+SZK.US,D,20080514,000000,863.76,868.48,860.28,868.48,391,0
+SZK.US,D,20080515,000000,871.84,871.84,851.08,855,350,0
+SZK.US,D,20080516,000000,851.56,856.56,850.12,851.08,352,0
+SZK.US,D,20080519,000000,857.36,857.36,843.44,852.32,967,0
+SZK.US,D,20080520,000000,857.8,872,857.64,869.12,782,0
+SZK.US,D,20080521,000000,870.24,891.04,864.56,889.64,1137,0
+SZK.US,D,20080522,000000,909.04,909.04,876.44,878.64,387,0
+SZK.US,D,20080523,000000,901.52,901.52,882,888.04,575,0
+SZK.US,D,20080527,000000,888.2,893.84,878.16,880.08,765,0
+SZK.US,D,20080528,000000,876.44,896.52,876.44,889.96,1542,0
+SZK.US,D,20080529,000000,886.96,886.96,868.64,871.84,547,0
+SZK.US,D,20080530,000000,872.76,872.76,872.76,872.76,160,0
+SZK.US,D,20080602,000000,868.32,896.04,860.12,885.6,3134,0
+SZK.US,D,20080603,000000,886.96,900.44,882.16,892.88,805,0
+SZK.US,D,20080604,000000,891.44,891.44,880.08,886.04,4183,0
+SZK.US,D,20080605,000000,882.64,884.04,873.04,873.04,1901,0
+SZK.US,D,20080606,000000,892.72,919.24,892.72,919.24,925,0
+SZK.US,D,20080609,000000,916.88,930.72,910.48,914.12,4433,0
+SZK.US,D,20080610,000000,945.76,945.76,892.72,902.92,900,0
+SZK.US,D,20080611,000000,908.72,921.6,904.2,921.6,1038,0
+SZK.US,D,20080612,000000,908.88,918.76,900.6,912.88,2704,0
+SZK.US,D,20080613,000000,914.28,927.32,908.88,912.24,4593,0
+SZK.US,D,20080616,000000,923.84,936.8,923.84,924.48,609,0
+SZK.US,D,20080617,000000,924.48,932.12,919.88,931.96,477,0
+SZK.US,D,20080618,000000,952.44,958.04,939.48,958.04,1740,0
+SZK.US,D,20080619,000000,960.92,960.92,943.92,947,5022,0
+SZK.US,D,20080620,000000,973.48,978.48,961.4,973.8,2614,0
+SZK.US,D,20080623,000000,988.12,988.12,971,982.44,2988,0
+SZK.US,D,20080624,000000,975.64,995.92,975.48,984.32,1806,0
+SZK.US,D,20080625,000000,984.32,984.32,945.76,965.68,2145,0
+SZK.US,D,20080626,000000,1000.2,1008.76,979.28,1007.84,6406,0
+SZK.US,D,20080627,000000,1030.28,1040,1007.68,1037.92,5032,0
+SZK.US,D,20080630,000000,1037.92,1044.56,1018.76,1035.24,3889,0
+SZK.US,D,20080701,000000,1059.28,1069.72,1033.32,1037.92,4811,0
+SZK.US,D,20080702,000000,1036.64,1046.72,1030.28,1046.56,2294,0
+SZK.US,D,20080703,000000,1040.48,1047.68,1026.8,1030.92,2163,0
+SZK.US,D,20080707,000000,1048,1053.12,955.96,1038.56,3220,0
+SZK.US,D,20080708,000000,1055.32,1055.32,1002.36,1002.36,4863,0
+SZK.US,D,20080709,000000,997.04,1016.56,993.36,1016.48,4186,0
+SZK.US,D,20080710,000000,1011.24,1049.24,1002.52,1025.68,4770,0
+SZK.US,D,20080711,000000,1055.32,1055.32,960.12,1030.6,4087,0
+SZK.US,D,20080714,000000,1043.92,1043.92,978.64,1029.8,11987,0
+SZK.US,D,20080715,000000,1046.56,1060.48,1007.68,1016.48,4373,0
+SZK.US,D,20080716,000000,1033.48,1033.48,990.92,996.24,5242,0
+SZK.US,D,20080717,000000,972.56,1018.92,933.32,992.28,4435,0
+SZK.US,D,20080718,000000,969,1006.32,954.68,997.68,1638,0
+SZK.US,D,20080721,000000,996.24,1069.88,995.76,1001,3127,0
+SZK.US,D,20080722,000000,1029.96,1043.16,966.16,966.16,1465,0
+SZK.US,D,20080723,000000,945.92,962.52,933.16,933.16,4698,0
+SZK.US,D,20080724,000000,923.36,968.52,923.36,966.6,3030,0
+SZK.US,D,20080725,000000,978.2,994,955.16,967.88,620,0
+SZK.US,D,20080728,000000,987.96,987.96,967.72,983.68,1888,0
+SZK.US,D,20080729,000000,975.96,975.96,944.24,946.84,1543,0
+SZK.US,D,20080730,000000,938.68,950.56,921.76,936.48,1643,0
+SZK.US,D,20080731,000000,945.12,964.08,940.12,960.92,3559,0
+SZK.US,D,20080801,000000,969.16,996.08,950.4,958.04,1874,0
+SZK.US,D,20080804,000000,977.56,977.56,930.88,940.6,4745,0
+SZK.US,D,20080805,000000,926.52,927.96,895.4,897.92,2510,0
+SZK.US,D,20080806,000000,904.84,910.16,886.96,887.88,1846,0
+SZK.US,D,20080807,000000,900.28,933.16,899.36,916.12,1018,0
+SZK.US,D,20080808,000000,912.08,913.04,864.24,868.96,1739,0
+SZK.US,D,20080811,000000,883.24,883.24,847.48,861.4,1608,0
+SZK.US,D,20080812,000000,859,863.76,836.16,852.48,1191,0
+SZK.US,D,20080813,000000,852.16,881.68,852.16,863.28,1845,0
+SZK.US,D,20080814,000000,862.52,874.6,844.44,859.16,2977,0
+SZK.US,D,20080815,000000,844.44,856.24,840.12,845.56,1201,0
+SZK.US,D,20080818,000000,829.88,867.04,829.72,864.4,1412,0
+SZK.US,D,20080819,000000,889.32,897.12,868.48,878,1790,0
+SZK.US,D,20080820,000000,887.12,896.52,876.44,882.92,1470,0
+SZK.US,D,20080821,000000,907.8,913.2,888.52,891.2,850,0
+SZK.US,D,20080822,000000,882.76,882.76,868.48,869.92,1027,0
+SZK.US,D,20080825,000000,889.96,899.2,878.32,895.24,787,0
+SZK.US,D,20080826,000000,898.56,911.12,891.2,903.24,2771,0
+SZK.US,D,20080827,000000,920.36,920.36,891.76,895.72,789,0
+SZK.US,D,20080828,000000,891.44,895.88,880.72,881.04,1170,0
+SZK.US,D,20080829,000000,887.72,899.8,880.88,899.8,943,0
+SZK.US,D,20080902,000000,868.8,883.24,858.68,883.08,1434,0
+SZK.US,D,20080903,000000,874.44,887.72,873.52,881.52,1928,0
+SZK.US,D,20080904,000000,891.04,907.92,880.56,907.92,2308,0
+SZK.US,D,20080905,000000,915.56,917.04,886.04,889.48,3976,0
+SZK.US,D,20080908,000000,899.2,899.2,845.24,852.8,4491,0
+SZK.US,D,20080909,000000,848.4,867.04,845.08,867.04,1071,0
+SZK.US,D,20080910,000000,865.16,867.04,857.52,863.28,1095,0
+SZK.US,D,20080911,000000,895.24,895.24,843.44,843.44,4834,0
+SZK.US,D,20080912,000000,846.52,865.16,838.68,838.84,2397,0
+SZK.US,D,20080915,000000,871.52,901.64,836.6,863.12,7948,0
+SZK.US,D,20080916,000000,871.04,887.4,854.4,858.68,8464,0
+SZK.US,D,20080917,000000,897.76,914.28,875.52,914.28,4001,0
+SZK.US,D,20080918,000000,896.64,915.56,857.52,871.2,14874,0
+SZK.US,D,20080919,000000,783.8,879.6,755.52,860.6,5206,0
+SZK.US,D,20080922,000000,875.2,914.28,872,913.04,3277,0
+SZK.US,D,20080923,000000,897.76,932.44,885.92,929.2,3926,0
+SZK.US,D,20080924,000000,892.24,938.4,879.76,932.88,1485,0
+SZK.US,D,20080925,000000,908.88,936.32,889.8,905.48,1407,0
+SZK.US,D,20080926,000000,908.08,945.44,895.24,896.04,1274,0
+SZK.US,D,20080929,000000,936.48,980.4,901.2,951.52,4485,0
+SZK.US,D,20080930,000000,945.76,950.72,907.92,907.92,1570,0
+SZK.US,D,20081001,000000,935.52,937.92,891.6,891.6,3314,0
+SZK.US,D,20081002,000000,922.08,955.96,899.8,945.76,3246,0
+SZK.US,D,20081003,000000,906.4,983.68,906.4,976.6,2678,0
+SZK.US,D,20081006,000000,1021.64,1110.48,1009.84,1044.72,9357,0
+SZK.US,D,20081007,000000,1041.72,1120.4,1017.8,1119.12,5258,0
+SZK.US,D,20081008,000000,1198,1198,1089.28,1162.4,4470,0
+SZK.US,D,20081009,000000,1126.52,1317.76,1122.48,1307.88,7026,0
+SZK.US,D,20081010,000000,1394.08,1555.76,1216.68,1324.2,6856,0
+SZK.US,D,20081013,000000,1188.96,1260.68,1072.12,1113.04,5546,0
+SZK.US,D,20081014,000000,1039.52,1223.68,1030.28,1177.6,6110,0
+SZK.US,D,20081015,000000,1261,1349.08,1198,1336.24,6646,0
+SZK.US,D,20081016,000000,1320.36,1422.92,1203,1248.6,5550,0
+SZK.US,D,20081017,000000,1312.12,1321.96,1154.56,1228.88,2179,0
+SZK.US,D,20081020,000000,1168.64,1210.64,1148.4,1150.16,2297,0
+SZK.US,D,20081021,000000,1208.64,1220.08,1144.08,1192.92,1811,0
+SZK.US,D,20081022,000000,1270.72,1339.2,1247.84,1301.76,3142,0
+SZK.US,D,20081023,000000,1348.8,1424.84,1267.6,1292.04,4850,0
+SZK.US,D,20081024,000000,1450.04,1455.2,1354.32,1396.76,3322,0
+SZK.US,D,20081027,000000,1412.44,1472.64,1365.28,1462.92,1791,0
+SZK.US,D,20081028,000000,1368.08,1466.36,1217.6,1217.6,2977,0
+SZK.US,D,20081029,000000,1239.12,1252.04,1141.24,1246.32,2974,0
+SZK.US,D,20081030,000000,1210.64,1229.36,1144.36,1196.56,840,0
+SZK.US,D,20081031,000000,1248.76,1248.76,1120.88,1157.6,2546,0
+SZK.US,D,20081103,000000,1140.6,1168.96,1126.52,1152.8,798,0
+SZK.US,D,20081104,000000,1136.2,1136.2,1084.52,1097.16,1394,0
+SZK.US,D,20081105,000000,1103.48,1171.8,1097.16,1169.24,1919,0
+SZK.US,D,20081106,000000,1221.32,1248.44,1160.24,1241.12,3923,0
+SZK.US,D,20081107,000000,1261,1261,1188.16,1198,2167,0
+SZK.US,D,20081110,000000,1166.96,1235.28,1142.32,1217,1726,0
+SZK.US,D,20081111,000000,1260.36,1279.96,1217.92,1254.52,1881,0
+SZK.US,D,20081112,000000,1302.24,1358.52,1297.52,1352.08,3081,0
+SZK.US,D,20081113,000000,1322.92,1412.44,1211.72,1211.72,4671,0
+SZK.US,D,20081114,000000,1270.56,1306.6,1210.64,1306.6,3498,0
+SZK.US,D,20081117,000000,1324.2,1350.04,1264.24,1327.88,2341,0
+SZK.US,D,20081118,000000,1362,1394.36,1296.92,1333.16,2184,0
+SZK.US,D,20081119,000000,1322.12,1425,1287.36,1425,3683,0
+SZK.US,D,20081120,000000,1445.36,1551.16,1347.88,1532.52,4810,0
+SZK.US,D,20081121,000000,1499.12,1582.52,1368.24,1377.12,4599,0
+SZK.US,D,20081124,000000,1288.12,1362,1221.16,1268.2,1798,0
+SZK.US,D,20081125,000000,1228.08,1322.76,1160.4,1266.8,1853,0
+SZK.US,D,20081126,000000,1340.32,1341.24,1223.2,1225.72,2467,0
+SZK.US,D,20081128,000000,1232.08,1232.08,1183.08,1191.2,2060,0
+SZK.US,D,20081201,000000,1249.24,1334.24,1234.16,1334.24,2872,0
+SZK.US,D,20081202,000000,1306.76,1350.2,1275.8,1275.8,3292,0
+SZK.US,D,20081203,000000,1325.8,1327.72,1209.72,1216.36,3822,0
+SZK.US,D,20081204,000000,1240.04,1300.68,1203.48,1279.48,2235,0
+SZK.US,D,20081205,000000,1330.76,1335.44,1198.16,1205,2898,0
+SZK.US,D,20081208,000000,1138.52,1189.28,1136.2,1161.44,1876,0
+SZK.US,D,20081209,000000,1170.04,1235.44,1166.36,1217,2188,0
+SZK.US,D,20081210,000000,1219.12,1229.04,1190.04,1206.28,509,0
+SZK.US,D,20081211,000000,1243.92,1273.92,1208.8,1258.52,1511,0
+SZK.US,D,20081212,000000,1361.84,1361.84,1248.44,1268.2,3821,0
+SZK.US,D,20081215,000000,1250.04,1293.76,1232.84,1271.84,1268,0
+SZK.US,D,20081216,000000,1241.92,1249.88,1179.2,1180.44,727,0
+SZK.US,D,20081217,000000,1195.64,1219.44,1167.56,1185.28,1359,0
+SZK.US,D,20081218,000000,1166.84,1213.96,1152.64,1198.16,754,0
+SZK.US,D,20081219,000000,1210.64,1210.64,1152.64,1207.56,1020,0
+SZK.US,D,20081222,000000,1229.52,1287.8,1204.24,1216.04,2113,0
+SZK.US,D,20081223,000000,1249.72,1287.64,1192.44,1250.96,1665,0
+SZK.US,D,20081224,000000,1272.8,1272.8,1216.68,1230.16,800,0
+SZK.US,D,20081226,000000,1195.16,1229.68,1151.56,1210.96,281,0
+SZK.US,D,20081229,000000,1212.04,1260.84,1211.4,1232.2,1632,0
+SZK.US,D,20081230,000000,1231.12,1231.12,1175.72,1183.4,1260,0
+SZK.US,D,20081231,000000,1175.72,1176,1149.36,1160.24,1112,0
+SZK.US,D,20090102,000000,1149.2,1172.76,1100.48,1105.52,3719,0
+SZK.US,D,20090105,000000,1105.2,1126.04,1105.04,1112.72,586,0
+SZK.US,D,20090106,000000,1087.96,1144.36,1068,1119.76,771,0
+SZK.US,D,20090107,000000,1129,1152.2,1123.12,1139,650,0
+SZK.US,D,20090108,000000,1164.76,1174.36,1144.36,1152.36,1625,0
+SZK.US,D,20090109,000000,1159.12,1187.2,1144.36,1184.48,926,0
+SZK.US,D,20090112,000000,1211.56,1214.92,1184.8,1208.16,548,0
+SZK.US,D,20090113,000000,1222.4,1222.56,1190.56,1200.4,651,0
+SZK.US,D,20090114,000000,1222.56,1291.88,1222.56,1275.64,2646,0
+SZK.US,D,20090115,000000,1277.92,1312.88,1249.56,1268.96,3572,0
+SZK.US,D,20090116,000000,1218.68,1259.44,1216.2,1225.4,1989,0
+SZK.US,D,20090120,000000,1226,1282.04,1213,1281.08,2142,0
+SZK.US,D,20090121,000000,1231.6,1309.76,1230.64,1250.52,10189,0
+SZK.US,D,20090122,000000,1300.04,1301.12,1254.04,1266.48,366,0
+SZK.US,D,20090123,000000,1313.52,1363.84,1278.4,1292.04,1218,0
+SZK.US,D,20090126,000000,1285.12,1288.12,1242.4,1268.36,3249,0
+SZK.US,D,20090127,000000,1252.84,1267.28,1231.44,1256.12,1059,0
+SZK.US,D,20090128,000000,1214.92,1234.04,1168.2,1222.72,1707,0
+SZK.US,D,20090129,000000,1230.64,1250.36,1207.72,1246.48,1910,0
+SZK.US,D,20090130,000000,1255.64,1336.96,1255.64,1333.16,3291,0
+SZK.US,D,20090202,000000,1367.48,1384.24,1340.48,1354,2125,0
+SZK.US,D,20090203,000000,1348.2,1356,1285.12,1291.56,850,0
+SZK.US,D,20090204,000000,1289.88,1350.2,1279.16,1341.08,1368,0
+SZK.US,D,20090205,000000,1363.68,1363.68,1301.12,1306.44,1150,0
+SZK.US,D,20090206,000000,1271.52,1305.96,1246.64,1258.04,1491,0
+SZK.US,D,20090209,000000,1260.36,1300.2,1260.36,1290.52,822,0
+SZK.US,D,20090210,000000,1309,1391.16,1294.24,1373.88,2388,0
+SZK.US,D,20090211,000000,1362.92,1377.88,1352.08,1372,1227,0
+SZK.US,D,20090212,000000,1380.88,1393.92,1331.72,1338.56,2018,0
+SZK.US,D,20090213,000000,1346.16,1352.88,1318.52,1341.24,1132,0
+SZK.US,D,20090217,000000,1442.84,1442.84,1389.12,1423.24,1823,0
+SZK.US,D,20090218,000000,1422.6,1442.36,1341.24,1413.36,3595,0
+SZK.US,D,20090219,000000,1401.32,1417.48,1378.2,1411,1155,0
+SZK.US,D,20090220,000000,1449.88,1483.04,1429.72,1447.4,2778,0
+SZK.US,D,20090223,000000,1418.24,1527.16,1418.24,1522.32,2345,0
+SZK.US,D,20090224,000000,1468.28,1517.96,1436.2,1450.84,820,0
+SZK.US,D,20090225,000000,1452.64,1495,1435.72,1476.76,1601,0
+SZK.US,D,20090226,000000,1443.6,1533.64,1443.6,1533.64,806,0
+SZK.US,D,20090227,000000,1567.32,1570.24,1514.96,1553.04,1457,0
+SZK.US,D,20090302,000000,1587.24,1660.64,1587.24,1648.84,2878,0
+SZK.US,D,20090303,000000,1629.4,1691.96,1611.16,1673.32,3190,0
+SZK.US,D,20090304,000000,1631.88,1657.8,1571.84,1615.96,1967,0
+SZK.US,D,20090305,000000,1653,1749.96,1652.52,1725.44,2962,0
+SZK.US,D,20090306,000000,1706.04,1763.56,1669.36,1691.16,2263,0
+SZK.US,D,20090309,000000,1710.76,1746,1677.12,1735.28,6973,0
+SZK.US,D,20090310,000000,1656.52,1696.92,1633.8,1641.64,2256,0
+SZK.US,D,20090311,000000,1607.32,1638.32,1591.64,1615.8,2270,0
+SZK.US,D,20090312,000000,1615.32,1639.76,1522.64,1534.12,2095,0
+SZK.US,D,20090313,000000,1494.84,1530.44,1476.88,1478.72,2315,0
+SZK.US,D,20090316,000000,1456.32,1456.32,1403.04,1451.48,1244,0
+SZK.US,D,20090317,000000,1457.56,1457.56,1405.44,1405.44,1009,0
+SZK.US,D,20090318,000000,1412.12,1449.6,1360.56,1394.84,2761,0
+SZK.US,D,20090319,000000,1363.24,1441.48,1363.24,1429.56,1202,0
+SZK.US,D,20090320,000000,1441.64,1443.76,1396.76,1437.48,848,0
+SZK.US,D,20090323,000000,1364,1399.28,1307.72,1307.72,2202,0
+SZK.US,D,20090324,000000,1309.6,1333.16,1280.28,1325.48,296,0
+SZK.US,D,20090325,000000,1296.44,1348.2,1269.28,1295.16,414,0
+SZK.US,D,20090326,000000,1273.6,1295.64,1257.08,1262.24,892,0
+SZK.US,D,20090327,000000,1279.8,1289.56,1269.76,1282.36,250,0
+SZK.US,D,20090330,000000,1395.48,1395.48,1307.72,1352.4,451,0
+SZK.US,D,20090331,000000,1342.52,1367,1318.84,1367,1081,0
+SZK.US,D,20090401,000000,1448.52,1448.52,1310.56,1317.88,1888,0
+SZK.US,D,20090402,000000,1261.48,1276.8,1222.72,1257.4,1439,0
+SZK.US,D,20090403,000000,1249.4,1272,1242.52,1242.52,634,0
+SZK.US,D,20090406,000000,1238.64,1276.8,1238.64,1247.56,1243,0
+SZK.US,D,20090407,000000,1283.44,1293.12,1263.76,1290.8,1984,0
+SZK.US,D,20090408,000000,1284.36,1287.64,1261,1262.36,349,0
+SZK.US,D,20090409,000000,1232.2,1234.8,1204.08,1226.32,523,0
+SZK.US,D,20090413,000000,1237.68,1253.88,1233.44,1240.2,1365,0
+SZK.US,D,20090414,000000,1266.8,1288.44,1265.68,1282.2,688,0
+SZK.US,D,20090415,000000,1303.84,1303.84,1231.92,1231.92,711,0
+SZK.US,D,20090416,000000,1216.2,1233.44,1190.28,1194.84,399,0
+SZK.US,D,20090417,000000,1184.96,1190.16,1160.08,1171.16,721,0
+SZK.US,D,20090420,000000,1210.48,1254.04,1178.24,1229.52,1500,0
+SZK.US,D,20090421,000000,1230.64,1244.72,1209.72,1216.68,693,0
+SZK.US,D,20090422,000000,1232.36,1238.48,1191.52,1225.56,1430,0
+SZK.US,D,20090423,000000,1228.56,1251.4,1225.72,1226.48,1305,0
+SZK.US,D,20090424,000000,1214.76,1214.76,1183.4,1199.92,2458,0
+SZK.US,D,20090427,000000,1251.56,1251.56,1172.6,1200.96,921,0
+SZK.US,D,20090428,000000,1233.44,1254.04,1179.2,1197.04,682,0
+SZK.US,D,20090429,000000,1138.68,1175.56,1138.68,1165.4,1951,0
+SZK.US,D,20090430,000000,1156.32,1173.08,1141.24,1170.36,1196,0
+SZK.US,D,20090501,000000,1143.76,1188.32,1143.76,1161.16,702,0
+SZK.US,D,20090504,000000,1145,1145,1102.56,1102.56,1401,0
+SZK.US,D,20090505,000000,1099.08,1125.88,1097.32,1115.28,971,0
+SZK.US,D,20090506,000000,1099.88,1114.8,1098.6,1102.56,1010,0
+SZK.US,D,20090507,000000,1096.68,1117.56,1072.12,1105.96,712,0
+SZK.US,D,20090508,000000,1072.28,1093.88,1071.48,1081.04,782,0
+SZK.US,D,20090511,000000,1082.64,1114.8,1082.64,1110.8,1292,0
+SZK.US,D,20090512,000000,1109.68,1109.68,1082.48,1093.08,1157,0
+SZK.US,D,20090513,000000,1124.04,1129.28,1110.8,1122.16,1903,0
+SZK.US,D,20090514,000000,1126.2,1136.36,1091.2,1103.04,855,0
+SZK.US,D,20090515,000000,1113.04,1113.04,1080.88,1096.36,900,0
+SZK.US,D,20090518,000000,1089.6,1096.04,1058.2,1058.2,959,0
+SZK.US,D,20090519,000000,1065.08,1067.24,1038.72,1048.76,521,0
+SZK.US,D,20090520,000000,1034.6,1040.96,1017.64,1040,1259,0
+SZK.US,D,20090521,000000,1068.16,1081.2,1060.04,1065.24,1126,0
+SZK.US,D,20090522,000000,1066.64,1073.08,1044.24,1055.32,1069,0
+SZK.US,D,20090526,000000,1066.32,1075.8,1029,1035.4,726,0
+SZK.US,D,20090527,000000,1048.28,1082,1044.24,1079.8,474,0
+SZK.US,D,20090528,000000,1071.96,1087.32,1060.8,1062.08,423,0
+SZK.US,D,20090529,000000,1057.56,1065.24,1025.84,1025.84,615,0
+SZK.US,D,20090601,000000,996.4,1002.2,977.4,984.32,1233,0
+SZK.US,D,20090602,000000,980.68,980.68,947.8,953.4,1879,0
+SZK.US,D,20090603,000000,964.08,984.64,964.08,968.36,973,0
+SZK.US,D,20090604,000000,968.04,984.64,958.16,960.12,2941,0
+SZK.US,D,20090605,000000,952.6,975.16,943.92,968.68,1351,0
+SZK.US,D,20090608,000000,980.4,988.56,956.28,965.04,925,0
+SZK.US,D,20090609,000000,973.48,978.96,965.2,970.52,954,0
+SZK.US,D,20090610,000000,956.28,1000.68,956.28,978.2,858,0
+SZK.US,D,20090611,000000,983.08,983.08,958.64,979.76,2169,0
+SZK.US,D,20090612,000000,987.68,994.48,972.24,975.64,1426,0
+SZK.US,D,20090615,000000,1004.88,1016.88,998.16,1014.88,1749,0
+SZK.US,D,20090616,000000,1011.08,1047.52,1011.08,1047.04,2434,0
+SZK.US,D,20090617,000000,1058.36,1058.36,1030.44,1043.32,2503,0
+SZK.US,D,20090618,000000,1036.2,1039.68,1003.28,1008,1077,0
+SZK.US,D,20090619,000000,999.76,1022.68,987.68,1018.28,918,0
+SZK.US,D,20090622,000000,1033.96,1041.88,1029.8,1040.16,2129,0
+SZK.US,D,20090623,000000,1042.36,1052.16,1005.84,1051.36,1097,0
+SZK.US,D,20090624,000000,1043.32,1052.48,1022.84,1047.68,777,0
+SZK.US,D,20090625,000000,1048.92,1048.92,1007.52,1008.92,822,0
+SZK.US,D,20090626,000000,1020.36,1020.36,987.68,1007.68,366,0
+SZK.US,D,20090629,000000,999.6,1005.84,989.52,990.92,238,0
+SZK.US,D,20090630,000000,987.68,1016.16,984.96,1003.28,789,0
+SZK.US,D,20090701,000000,985.6,987.68,954.2,965.36,866,0
+SZK.US,D,20090702,000000,985.44,1000.2,985.44,1000.2,763,0
+SZK.US,D,20090706,000000,1008,1029.8,981.96,981.96,666,0
+SZK.US,D,20090707,000000,987.68,1008.16,982.28,1006.32,681,0
+SZK.US,D,20090708,000000,993.36,1023.96,993.36,1010.28,1415,0
+SZK.US,D,20090709,000000,1010.6,1021.32,1008.6,1017.04,1281,0
+SZK.US,D,20090710,000000,1018.92,1029.16,1005.68,1019.72,874,0
+SZK.US,D,20090713,000000,1005.68,1024.44,986.72,989.52,848,0
+SZK.US,D,20090714,000000,984.64,989.04,971.44,971.76,714,0
+SZK.US,D,20090715,000000,955.8,962.2,925.72,927.64,1050,0
+SZK.US,D,20090716,000000,925.08,940.6,911.92,916.88,998,0
+SZK.US,D,20090717,000000,915.24,920.2,911.28,912.56,294,0
+SZK.US,D,20090720,000000,899.96,920.36,879.92,903.4,795,0
+SZK.US,D,20090721,000000,906.56,915.68,884.2,900.92,510,0
+SZK.US,D,20090722,000000,902.92,903.24,889.48,902.76,357,0
+SZK.US,D,20090723,000000,892.56,892.56,846.52,860.6,3008,0
+SZK.US,D,20090724,000000,859.16,870.56,850.44,850.44,649,0
+SZK.US,D,20090727,000000,847.16,858.08,844.92,844.92,311,0
+SZK.US,D,20090728,000000,850.76,863.28,830.68,848.56,1113,0
+SZK.US,D,20090729,000000,851.24,852.48,838.84,847.64,554,0
+SZK.US,D,20090730,000000,827.08,836.92,816.08,836.92,1036,0
+SZK.US,D,20090731,000000,837.08,837.08,817.2,832.12,348,0
+SZK.US,D,20090803,000000,821.92,835.52,799.52,825.64,671,0
+SZK.US,D,20090804,000000,816.72,823.64,816.72,820.64,785,0
+SZK.US,D,20090805,000000,820,842.16,820,833.92,1328,0
+SZK.US,D,20090806,000000,833.92,854.84,828.68,848.88,1532,0
+SZK.US,D,20090807,000000,842.64,842.64,828.36,835.68,2287,0
+SZK.US,D,20090810,000000,839.8,846.36,839.8,840.88,424,0
+SZK.US,D,20090811,000000,843.72,849.96,843.56,849.2,712,0
+SZK.US,D,20090812,000000,855.76,855.76,839,851.56,249,0
+SZK.US,D,20090813,000000,843.72,859.32,843.72,848.24,1589,0
+SZK.US,D,20090814,000000,842.32,866.56,840.6,855.48,1293,0
+SZK.US,D,20090817,000000,874.92,882,869.28,879.6,1911,0
+SZK.US,D,20090818,000000,880.24,882.64,862.2,866.56,830,0
+SZK.US,D,20090819,000000,877.04,877.04,852.16,854.84,976,0
+SZK.US,D,20090820,000000,851.68,851.68,840.44,842.48,628,0
+SZK.US,D,20090821,000000,831.32,835.04,810.2,821.44,2292,0
+SZK.US,D,20090824,000000,815.04,833.36,815.04,830.2,1522,0
+SZK.US,D,20090825,000000,826.44,829.56,803.08,827.72,933,0
+SZK.US,D,20090826,000000,834.24,834.24,823.16,825.32,1420,0
+SZK.US,D,20090827,000000,820.64,840.28,820.64,823.48,1056,0
+SZK.US,D,20090828,000000,823.04,837.24,820.16,833.04,533,0
+SZK.US,D,20090831,000000,838.68,842.48,831,831,338,0
+SZK.US,D,20090901,000000,824.84,858.24,824.36,855.48,1205,0
+SZK.US,D,20090902,000000,862.04,862.04,849.2,855.64,484,0
+SZK.US,D,20090903,000000,847.96,862.2,846.52,846.84,1026,0
+SZK.US,D,20090904,000000,844.28,850.76,832.44,832.88,661,0
+SZK.US,D,20090908,000000,827.88,829.56,811.48,811.8,360,0
+SZK.US,D,20090909,000000,807.64,816.24,802.16,807.48,334,0
+SZK.US,D,20090910,000000,801.68,806.72,797.2,798.76,461,0
+SZK.US,D,20090911,000000,792.24,795.6,787.72,789.48,286,0
+SZK.US,D,20090914,000000,787.72,798.12,787.72,789.48,726,0
+SZK.US,D,20090915,000000,792.08,796.56,790.4,790.4,748,0
+SZK.US,D,20090916,000000,783.48,796.72,778.48,778.48,825,0
+SZK.US,D,20090917,000000,770.08,781.28,770.08,780.68,646,0
+SZK.US,D,20090918,000000,765.16,768.16,757.2,759.68,340,0
+SZK.US,D,20090921,000000,774.04,775.6,746.64,769.28,467,0
+SZK.US,D,20090922,000000,769.28,773.44,767.04,767.84,125,0
+SZK.US,D,20090923,000000,762.96,767.68,750.56,767.68,365,0
+SZK.US,D,20090924,000000,760.16,778.48,760.16,776.24,434,0
+SZK.US,D,20090925,000000,787.24,787.24,770.08,779.24,144,0
+SZK.US,D,20090928,000000,777.84,778.32,760.28,767.68,467,0
+SZK.US,D,20090929,000000,761.04,765.76,758.12,762,102,0
+SZK.US,D,20090930,000000,769.44,771.88,754.56,759.56,264,0
+SZK.US,D,20091001,000000,755.2,787.72,725.84,786.28,1350,0
+SZK.US,D,20091002,000000,787.72,825.16,779.08,783.64,562,0
+SZK.US,D,20091005,000000,781.76,805.28,772.64,773.92,493,0
+SZK.US,D,20091006,000000,763.08,763.08,752.16,756.48,603,0
+SZK.US,D,20091007,000000,752.48,760.6,729.4,755.68,136,0
+SZK.US,D,20091008,000000,748.72,753.76,739.96,741.96,320,0
+SZK.US,D,20091009,000000,815.16,815.16,738.4,738.72,248,0
+SZK.US,D,20091012,000000,733.12,734.56,726.16,732.68,98,0
+SZK.US,D,20091013,000000,724.88,739.8,708.52,736.48,266,0
+SZK.US,D,20091014,000000,722.52,730.2,722.52,724.4,510,0
+SZK.US,D,20091015,000000,721.4,729.88,711.72,718.72,190,0
+SZK.US,D,20091016,000000,723,723,716.88,720.48,145,0
+SZK.US,D,20091019,000000,713.16,713.16,704.6,705.24,74,0
+SZK.US,D,20091020,000000,692.6,718.56,692.6,716.4,334,0
+SZK.US,D,20091021,000000,726.96,726.96,705.4,720.8,500,0
+SZK.US,D,20091022,000000,725.68,731.64,708.84,715.44,745,0
+SZK.US,D,20091023,000000,719.36,735.68,717.2,731.96,571,0
+SZK.US,D,20091026,000000,731.48,747.76,722.36,745.72,240,0
+SZK.US,D,20091027,000000,746.64,756.48,739.8,748.4,1329,0
+SZK.US,D,20091028,000000,750.08,766.4,748.72,765,663,0
+SZK.US,D,20091029,000000,773.76,773.76,736.8,737.44,868,0
+SZK.US,D,20091030,000000,738.88,767.36,737.28,765.32,2253,0
+SZK.US,D,20091102,000000,758.28,768.16,744.76,750.88,635,0
+SZK.US,D,20091103,000000,759.4,765,754.88,754.88,746,0
+SZK.US,D,20091104,000000,748.08,755.04,723.16,753.92,1426,0
+SZK.US,D,20091105,000000,747.76,759.56,725.68,725.68,397,0
+SZK.US,D,20091106,000000,746.04,746.04,720.32,720.32,334,0
+SZK.US,D,20091109,000000,713.16,713.64,697.48,697.8,459,0
+SZK.US,D,20091110,000000,694.32,697.48,687.72,692.12,719,0
+SZK.US,D,20091111,000000,682.88,687.24,681.96,684.16,698,0
+SZK.US,D,20091112,000000,689.12,698.44,686.8,697.36,421,0
+SZK.US,D,20091113,000000,721.56,721.56,683.68,685.52,182,0
+SZK.US,D,20091116,000000,672.04,678.32,667.16,670.8,939,0
+SZK.US,D,20091117,000000,669.56,671.88,668.76,668.76,920,0
+SZK.US,D,20091118,000000,665.28,676.88,665.28,667.96,593,0
+SZK.US,D,20091119,000000,680.56,689.44,678.16,678.8,564,0
+SZK.US,D,20091120,000000,682.28,684.92,679.12,680.72,890,0
+SZK.US,D,20091123,000000,657.24,667.96,651.04,666.84,518,0
+SZK.US,D,20091124,000000,668.12,674.2,664.52,666.84,212,0
+SZK.US,D,20091125,000000,669.88,669.88,660.72,664.04,860,0
+SZK.US,D,20091127,000000,686.64,691,673,678.48,621,0
+SZK.US,D,20091130,000000,693.08,693.08,678.96,682.88,1692,0
+SZK.US,D,20091201,000000,673.32,673.32,658.36,662.96,681,0
+SZK.US,D,20091202,000000,657.08,659.16,652.8,657.4,207,0
+SZK.US,D,20091203,000000,657.24,669.24,652.64,669.24,327,0
+SZK.US,D,20091204,000000,654.36,666.84,631.28,659.6,1013,0
+SZK.US,D,20091207,000000,657.4,661.04,657.4,660.56,85,0
+SZK.US,D,20091208,000000,678.16,678.16,670.92,673.92,264,0
+SZK.US,D,20091209,000000,669.24,684.32,669.24,674.68,290,0
+SZK.US,D,20091210,000000,663.88,670.64,663.88,670.64,209,0
+SZK.US,D,20091211,000000,662.48,667.48,662.48,666.52,917,0
+SZK.US,D,20091214,000000,657.88,658.84,655.44,656.04,1147,0
+SZK.US,D,20091215,000000,660.72,661.2,656.2,660.4,1030,0
+SZK.US,D,20091216,000000,651.52,659.6,651.52,659.48,339,0
+SZK.US,D,20091217,000000,666.04,676.72,666.04,676.72,432,0
+SZK.US,D,20091218,000000,675.8,691,675.8,677.68,479,0
+SZK.US,D,20091221,000000,674.04,674.04,666.2,668.44,958,0
+SZK.US,D,20091222,000000,664.2,665.16,661.36,661.84,482,0
+SZK.US,D,20091223,000000,647.24,667.32,647.24,656.04,646,0
+SZK.US,D,20091224,000000,650.08,654.36,645.32,651.84,396,0
+SZK.US,D,20091228,000000,653.72,653.72,647.72,650.72,1739,0
+SZK.US,D,20091229,000000,648.96,649.12,646.44,649.12,200,0
+SZK.US,D,20091230,000000,649.12,652.48,648.8,650.56,632,0
+SZK.US,D,20091231,000000,647.4,662.32,647.4,662.32,211,0
+SZK.US,D,20100104,000000,650.56,650.88,648.8,649.76,581,0
+SZK.US,D,20100105,000000,648.36,648.36,641.64,641.64,513,0
+SZK.US,D,20100106,000000,645.8,645.8,638.24,638.24,423,0
+SZK.US,D,20100107,000000,642.56,645.64,636.8,636.8,170,0
+SZK.US,D,20100108,000000,635.2,648.48,635.2,646.6,1005,0
+SZK.US,D,20100111,000000,635.52,650.72,635.52,640,881,0
+SZK.US,D,20100112,000000,641.52,642.72,637.6,638.4,1017,0
+SZK.US,D,20100113,000000,634.28,640.44,626.76,627.8,1458,0
+SZK.US,D,20100114,000000,627.8,632.36,627.52,628.6,295,0
+SZK.US,D,20100115,000000,631.28,640.6,627.24,637.76,212,0
+SZK.US,D,20100119,000000,628.28,636.96,627.8,627.8,580,0
+SZK.US,D,20100120,000000,628.28,649.76,628.28,643.52,3627,0
+SZK.US,D,20100121,000000,641.36,665.28,641.36,662.96,538,0
+SZK.US,D,20100122,000000,668.6,674.52,661.68,674.52,487,0
+SZK.US,D,20100125,000000,679.76,679.76,662,670.04,4856,0
+SZK.US,D,20100126,000000,679.6,679.6,665.88,670.92,1768,0
+SZK.US,D,20100127,000000,672.52,677.68,666.04,667.16,1155,0
+SZK.US,D,20100128,000000,659.76,672.2,657.4,669.72,912,0
+SZK.US,D,20100129,000000,661.68,681.96,661.68,681.52,861,0
+SZK.US,D,20100201,000000,681.96,684.64,666.36,666.36,318,0
+SZK.US,D,20100202,000000,664.68,664.68,643.2,644,954,0
+SZK.US,D,20100203,000000,648.2,648.2,647.72,648.2,19,0
+SZK.US,D,20100204,000000,653.6,680.08,653.6,679.12,908,0
+SZK.US,D,20100205,000000,682.44,699.36,679.76,683.84,914,0
+SZK.US,D,20100208,000000,681.96,689.6,676.28,689.6,218,0
+SZK.US,D,20100209,000000,683.52,704.28,662.8,668.6,506,0
+SZK.US,D,20100210,000000,668.28,680.08,668.28,671.88,836,0
+SZK.US,D,20100211,000000,670.36,670.36,654.68,657.08,160,0
+SZK.US,D,20100212,000000,670.2,670.8,653.6,657.08,1497,0
+SZK.US,D,20100216,000000,654.36,654.36,640.76,641.8,431,0
+SZK.US,D,20100217,000000,634.12,636.96,627.08,631.44,722,0
+SZK.US,D,20100218,000000,628.12,632.04,621.44,621.6,2177,0
+SZK.US,D,20100219,000000,625.8,625.8,617.76,620.96,115,0
+SZK.US,D,20100222,000000,613.28,624.88,613.28,624.08,796,0
+SZK.US,D,20100223,000000,627.64,633.16,623.48,631.72,2156,0
+SZK.US,D,20100224,000000,633.96,633.96,624.24,624.4,257,0
+SZK.US,D,20100225,000000,639.68,642.56,627.64,628.76,1504,0
+SZK.US,D,20100226,000000,624.56,633.96,624.4,630.2,442,0
+SZK.US,D,20100301,000000,624.24,624.24,618.4,618.4,983,0
+SZK.US,D,20100302,000000,612.4,614,608.56,612.72,1648,0
+SZK.US,D,20100303,000000,609.04,609.36,602.92,605.44,706,0
+SZK.US,D,20100304,000000,603.52,604.48,597.64,600.4,315,0
+SZK.US,D,20100305,000000,593,597.8,590.64,591.12,628,0
+SZK.US,D,20100308,000000,589.08,594.12,589.08,594.12,156,0
+SZK.US,D,20100309,000000,592.52,592.52,591.28,591.44,45,0
+SZK.US,D,20100310,000000,602.28,602.28,593.16,594.76,655,0
+SZK.US,D,20100311,000000,600.72,602.92,591.28,591.28,218,0
+SZK.US,D,20100312,000000,584.08,591.44,584.08,589.84,345,0
+SZK.US,D,20100315,000000,587.32,589.08,585.96,586.72,148,0
+SZK.US,D,20100316,000000,583.96,584.52,579.12,579.76,541,0
+SZK.US,D,20100317,000000,575.28,577.52,571.88,571.88,217,0
+SZK.US,D,20100318,000000,569.56,572.04,568.32,572.04,450,0
+SZK.US,D,20100319,000000,569.12,574.32,568.96,573.56,198,0
+SZK.US,D,20100322,000000,573.24,573.24,565.48,565.48,138,0
+SZK.US,D,20100323,000000,561.52,566.12,555.28,555.88,473,0
+SZK.US,D,20100324,000000,560.6,565,557.92,565,430,0
+SZK.US,D,20100325,000000,557.44,568.96,557.44,568.32,434,0
+SZK.US,D,20100326,000000,563.44,569.44,563.44,566.28,159,0
+SZK.US,D,20100329,000000,565.96,565.96,563.6,563.92,256,0
+SZK.US,D,20100330,000000,555.72,567.36,555.72,562.96,268,0
+SZK.US,D,20100331,000000,568.32,572.8,566.92,571.12,218,0
+SZK.US,D,20100401,000000,562.32,566.6,562,566.6,179,0
+SZK.US,D,20100405,000000,561.36,563.12,558.52,562.48,418,0
+SZK.US,D,20100406,000000,561.2,566.28,561.2,566.28,559,0
+SZK.US,D,20100407,000000,569.88,576.08,569.72,574.04,326,0
+SZK.US,D,20100408,000000,577.52,579.12,572.2,572.8,481,0
+SZK.US,D,20100409,000000,571.12,571.28,564.24,565,947,0
+SZK.US,D,20100412,000000,567.36,567.36,553.24,560.76,527,0
+SZK.US,D,20100413,000000,562.8,567.68,560.6,561.84,215,0
+SZK.US,D,20100414,000000,558.84,564.72,557.28,557.76,413,0
+SZK.US,D,20100415,000000,557.76,562.48,556.04,556.64,476,0
+SZK.US,D,20100416,000000,555.28,568.32,554.84,564.24,564,0
+SZK.US,D,20100419,000000,577.36,577.36,560.6,560.6,2893,0
+SZK.US,D,20100420,000000,555.88,555.88,551.64,554.04,618,0
+SZK.US,D,20100421,000000,551.48,553.4,550.52,553.4,752,0
+SZK.US,D,20100422,000000,556.48,558.68,549.6,549.6,431,0
+SZK.US,D,20100423,000000,553.56,554.2,550.68,552.76,418,0
+SZK.US,D,20100426,000000,549.44,549.6,543.92,549.6,235,0
+SZK.US,D,20100427,000000,556.48,573.72,554.68,573.72,279,0
+SZK.US,D,20100428,000000,570,573.88,564.4,567.36,496,0
+SZK.US,D,20100429,000000,562.16,563.28,555.44,555.44,124,0
+SZK.US,D,20100430,000000,554.68,568.32,553.88,568.32,261,0
+SZK.US,D,20100503,000000,568.48,568.48,556.48,556.48,205,0
+SZK.US,D,20100504,000000,571.56,580.52,568.64,578.32,825,0
+SZK.US,D,20100505,000000,587.04,587.16,579.28,584.36,897,0
+SZK.US,D,20100506,000000,583.16,689.76,566.92,613.28,3279,0
+SZK.US,D,20100507,000000,615.24,636.32,601.8,624.24,1024,0
+SZK.US,D,20100510,000000,608.56,608.56,566.76,577.2,642,0
+SZK.US,D,20100511,000000,587.64,587.64,567.08,577.68,716,0
+SZK.US,D,20100512,000000,575.44,576.4,566.28,567.24,195,0
+SZK.US,D,20100513,000000,568.32,577.2,567.36,577.04,179,0
+SZK.US,D,20100514,000000,585.48,597.96,581.32,593.64,934,0
+SZK.US,D,20100517,000000,587.16,602.76,583.64,584.68,1262,0
+SZK.US,D,20100518,000000,577.68,597.32,575.92,596.36,403,0
+SZK.US,D,20100519,000000,600.24,612.24,595.56,597.64,896,0
+SZK.US,D,20100520,000000,620.64,638.4,620.64,638.4,1511,0
+SZK.US,D,20100521,000000,655.76,660.72,629.4,631.12,849,0
+SZK.US,D,20100524,000000,635.2,641.04,628.6,639.68,381,0
+SZK.US,D,20100525,000000,658.84,676.12,648.36,648.36,1637,0
+SZK.US,D,20100526,000000,637.44,656.2,633.32,656.2,725,0
+SZK.US,D,20100527,000000,632.84,642.88,625.96,625.96,922,0
+SZK.US,D,20100528,000000,634.4,634.4,625.16,632.84,336,0
+SZK.US,D,20100601,000000,636,642.56,628.76,641.64,426,0
+SZK.US,D,20100602,000000,640,642.4,620.8,620.8,99,0
+SZK.US,D,20100603,000000,613.88,620.96,611.92,614.16,646,0
+SZK.US,D,20100604,000000,642.56,652.8,631.72,649.12,568,0
+SZK.US,D,20100607,000000,649.44,660.08,643.52,660.08,321,0
+SZK.US,D,20100608,000000,659.76,661.84,642.56,644.28,875,0
+SZK.US,D,20100609,000000,637.6,647.88,628.28,645,699,0
+SZK.US,D,20100610,000000,631.12,631.12,617.28,617.28,656,0
+SZK.US,D,20100611,000000,630.64,632.68,621.76,621.76,741,0
+SZK.US,D,20100614,000000,603.52,617.12,603.52,614.96,306,0
+SZK.US,D,20100615,000000,607.44,608.08,597.32,597.32,375,0
+SZK.US,D,20100616,000000,601.36,605.76,601.36,601.96,170,0
+SZK.US,D,20100617,000000,602.76,607.76,597.32,597.32,265,0
+SZK.US,D,20100618,000000,593.64,601.2,593.64,601.2,118,0
+SZK.US,D,20100621,000000,594.6,607.92,592.24,603.68,276,0
+SZK.US,D,20100622,000000,600.88,619.36,597.96,619.2,2377,0
+SZK.US,D,20100623,000000,617.12,623.36,614,614,897,0
+SZK.US,D,20100624,000000,621.12,631.6,620.8,631.6,3664,0
+SZK.US,D,20100625,000000,632.04,641.8,631.6,640.28,2606,0
+SZK.US,D,20100628,000000,640.28,643.04,626.6,629.4,807,0
+SZK.US,D,20100629,000000,648.04,664.52,645.32,658.84,2106,0
+SZK.US,D,20100630,000000,654.04,667.8,653.12,667.8,2202,0
+SZK.US,D,20100701,000000,670.04,680.88,663.44,663.44,3474,0
+SZK.US,D,20100702,000000,660.08,670.64,656.48,667.8,1426,0
+SZK.US,D,20100706,000000,660.88,676.28,653.6,670.48,1824,0
+SZK.US,D,20100707,000000,668.28,668.28,630.2,630.36,1356,0
+SZK.US,D,20100708,000000,623.2,623.8,595.72,617.12,749,0
+SZK.US,D,20100709,000000,613,614.16,607.76,608.08,665,0
+SZK.US,D,20100712,000000,612.4,613.16,607.44,607.76,185,0
+SZK.US,D,20100713,000000,591.92,600.88,587.96,590.8,863,0
+SZK.US,D,20100714,000000,598.52,598.52,587.8,589.72,597,0
+SZK.US,D,20100715,000000,588.28,597,585.16,585.16,1411,0
+SZK.US,D,20100716,000000,587.8,609.04,587.8,608.56,883,0
+SZK.US,D,20100719,000000,603.52,610.16,603.04,607.12,221,0
+SZK.US,D,20100720,000000,612.08,612.08,585.64,585.96,522,0
+SZK.US,D,20100721,000000,578.48,600.72,578.48,597.64,382,0
+SZK.US,D,20100722,000000,581.92,591.44,574.96,577.2,462,0
+SZK.US,D,20100723,000000,573.4,575.6,565.16,567.52,290,0
+SZK.US,D,20100726,000000,562.16,564.56,556.2,556.8,901,0
+SZK.US,D,20100727,000000,548.64,556.64,548.64,553.24,340,0
+SZK.US,D,20100728,000000,555,563.6,555,563.6,75,0
+SZK.US,D,20100729,000000,565.96,580.84,565.96,570.32,453,0
+SZK.US,D,20100730,000000,595.72,595.72,567.36,571.72,1093,0
+SZK.US,D,20100802,000000,560.12,560.6,555.12,556.96,501,0
+SZK.US,D,20100803,000000,561.68,565.96,561.2,565.96,168,0
+SZK.US,D,20100804,000000,564.24,564.24,556.48,556.48,423,0
+SZK.US,D,20100805,000000,565.32,565.32,560.6,561.36,243,0
+SZK.US,D,20100806,000000,570.48,572.2,530.12,558.84,337,0
+SZK.US,D,20100809,000000,558.52,558.52,550.24,553.72,2569,0
+SZK.US,D,20100810,000000,557.12,561.04,549.12,553.4,2218,0
+SZK.US,D,20100811,000000,566.28,576.72,566.28,576.08,522,0
+SZK.US,D,20100812,000000,587.48,587.48,578.16,579.44,928,0
+SZK.US,D,20100813,000000,586.72,586.72,578.16,581.76,614,0
+SZK.US,D,20100816,000000,578.8,588.44,577.84,582.84,163,0
+SZK.US,D,20100817,000000,568.8,573.72,560.76,566.44,808,0
+SZK.US,D,20100818,000000,570,570,559.96,559.96,43,0
+SZK.US,D,20100819,000000,578.32,584.68,577.36,580.68,243,0
+SZK.US,D,20100820,000000,587.16,587.16,578.32,578.48,1094,0
+SZK.US,D,20100823,000000,572.36,582.36,572.36,582.36,151,0
+SZK.US,D,20100824,000000,590.64,601.04,587.8,587.8,604,0
+SZK.US,D,20100825,000000,601.36,602.28,586.72,586.72,1100,0
+SZK.US,D,20100826,000000,589.4,596.84,588.44,593.96,195,0
+SZK.US,D,20100827,000000,597.16,602.44,568.64,583.64,741,0
+SZK.US,D,20100830,000000,583.16,595.56,583,595.24,315,0
+SZK.US,D,20100831,000000,600.88,603.2,591.12,593.8,1398,0
+SZK.US,D,20100901,000000,576.88,580.68,569.28,569.44,1672,0
+SZK.US,D,20100902,000000,566.12,566.12,562.16,562.16,260,0
+SZK.US,D,20100903,000000,548.64,557.92,542.36,553.88,456,0
+SZK.US,D,20100907,000000,552.12,558.2,552.12,558.2,296,0
+SZK.US,D,20100908,000000,554.2,554.84,550.08,554.2,278,0
+SZK.US,D,20100909,000000,547.44,549.28,536.12,547.92,226,0
+SZK.US,D,20100910,000000,545.04,545.04,543.92,543.92,50,0
+SZK.US,D,20100913,000000,538.68,543.32,538.52,539.32,514,0
+SZK.US,D,20100914,000000,538.04,543.6,537.08,538.2,574,0
+SZK.US,D,20100915,000000,539.48,539.48,532.64,532.8,226,0
+SZK.US,D,20100916,000000,537.24,537.24,534.4,534.4,71,0
+SZK.US,D,20100917,000000,529.52,532.48,529.52,532.48,134,0
+SZK.US,D,20100920,000000,529.52,532.48,521.72,521.72,380,0
+SZK.US,D,20100921,000000,515.88,528,515.88,521.4,102,0
+SZK.US,D,20100922,000000,523.6,527.2,523.6,526.72,102,0
+SZK.US,D,20100923,000000,529.36,529.36,528.16,528.16,32,0
+SZK.US,D,20100924,000000,517.32,526.88,517.16,518.6,241,0
+SZK.US,D,20100927,000000,519.8,521.4,519.8,521.4,128,0
+SZK.US,D,20100928,000000,528.48,530.12,515.72,517.16,261,0
+SZK.US,D,20100929,000000,521.56,521.56,519.8,519.8,77,0
+SZK.US,D,20100930,000000,517.32,529.08,513.08,523.44,331,0
+SZK.US,D,20101001,000000,522.04,527.2,522.04,526,141,0
+SZK.US,D,20101004,000000,522.84,528.8,521.4,526.16,611,0
+SZK.US,D,20101005,000000,522.04,522.04,510.44,511.24,391,0
+SZK.US,D,20101006,000000,509.2,511.72,509.2,510.44,509,0
+SZK.US,D,20101007,000000,508.12,513.72,508.12,513.56,93,0
+SZK.US,D,20101008,000000,506.52,506.52,504.16,504.16,245,0
+SZK.US,D,20101011,000000,500.48,505.12,500.48,504.16,3205,0
+SZK.US,D,20101012,000000,504.8,505.76,497.16,498.44,762,0
+SZK.US,D,20101013,000000,489.72,494.64,473.04,488.96,817,0
+SZK.US,D,20101014,000000,484.56,490.04,484.56,490.04,893,0
+SZK.US,D,20101015,000000,486.28,487.08,486.12,486.44,242,0
+SZK.US,D,20101018,000000,485.52,485.52,483.28,483.28,212,0
+SZK.US,D,20101019,000000,494.32,496.2,487.84,495.56,302,0
+SZK.US,D,20101020,000000,482.88,484.72,482.88,484.08,172,0
+SZK.US,D,20101021,000000,482.08,487.08,478.6,484.08,711,0
+SZK.US,D,20101022,000000,482.56,483.16,466.84,481.28,872,0
+SZK.US,D,20101025,000000,472.88,477.32,472.88,477.32,287,0
+SZK.US,D,20101026,000000,482.08,484.72,479.72,480.04,486,0
+SZK.US,D,20101027,000000,485.8,489.44,485.8,488.48,160,0
+SZK.US,D,20101028,000000,480.84,483.6,480.84,483.6,185,0
+SZK.US,D,20101029,000000,481,482.08,478.44,478.44,127,0
+SZK.US,D,20101101,000000,473.04,482.72,473.04,482.72,164,0
+SZK.US,D,20101102,000000,475.76,475.92,474.8,475.76,169,0
+SZK.US,D,20101103,000000,473.52,473.52,473.52,473.52,7,0
+SZK.US,D,20101104,000000,464.2,465.44,459.4,459.72,457,0
+SZK.US,D,20101105,000000,459.72,462.12,457.8,460.04,431,0
+SZK.US,D,20101108,000000,462.44,463.08,458.44,458.44,157,0
+SZK.US,D,20101109,000000,455.12,463.24,455.12,462.6,145,0
+SZK.US,D,20101110,000000,467.8,469.48,464.96,465.12,438,0
+SZK.US,D,20101111,000000,466.68,467.8,466.56,466.84,351,0
+SZK.US,D,20101112,000000,466.84,471.8,466.84,469.64,587,0
+SZK.US,D,20101115,000000,466.24,468.6,462.6,468.6,386,0
+SZK.US,D,20101116,000000,468.44,484.56,468.44,484.56,226,0
+SZK.US,D,20101117,000000,483.92,483.92,476.88,479.72,61,0
+SZK.US,D,20101118,000000,472.12,472.12,464.8,464.8,166,0
+SZK.US,D,20101119,000000,467.96,467.96,466.56,466.56,62,0
+SZK.US,D,20101122,000000,463.4,470.28,463.4,463.88,104,0
+SZK.US,D,20101123,000000,474.96,476.56,474.32,474.96,202,0
+SZK.US,D,20101124,000000,468.28,468.28,466.4,466.4,109,0
+SZK.US,D,20101126,000000,468.72,468.72,468.72,468.72,7,0
+SZK.US,D,20101129,000000,473.84,479.72,472.72,472.72,286,0
+SZK.US,D,20101130,000000,477.04,477.64,476.56,477.64,42,0
+SZK.US,D,20101201,000000,465.76,465.76,459.88,460.04,25,0
+SZK.US,D,20101202,000000,457.96,458.28,453.76,455.44,432,0
+SZK.US,D,20101203,000000,456.44,456.44,451.24,451.24,534,0
+SZK.US,D,20101206,000000,453.92,454.08,452.48,452.96,980,0
+SZK.US,D,20101207,000000,445.84,452.32,445.84,452.32,1942,0
+SZK.US,D,20101208,000000,449.96,453.6,449.32,450.44,434,0
+SZK.US,D,20101209,000000,447.28,448.2,446.48,446.48,208,0
+SZK.US,D,20101210,000000,437.88,446,437.88,444.92,216,0
+SZK.US,D,20101213,000000,440.96,444.6,440.96,444.6,293,0
+SZK.US,D,20101214,000000,443.64,443.64,440.8,443.32,189,0
+SZK.US,D,20101215,000000,440.16,442.68,440.16,442.52,460,0
+SZK.US,D,20101216,000000,442.08,444.12,434.08,434.08,77,0
+SZK.US,D,20101217,000000,432.2,432.2,430.48,430.64,247,0
+SZK.US,D,20101220,000000,428.72,430.32,427.76,427.76,297,0
+SZK.US,D,20101221,000000,426.2,427.6,423.76,427.6,497,0
+SZK.US,D,20101222,000000,429.68,430.92,427.6,427.6,211,0
+SZK.US,D,20101223,000000,426.36,429.2,426.36,429.2,64,0
+SZK.US,D,20101227,000000,431.88,432.68,431.4,432.04,198,0
+SZK.US,D,20101228,000000,432.68,433.44,431.88,431.88,87,0
+SZK.US,D,20101229,000000,427.6,430,427.6,429.52,619,0
+SZK.US,D,20101230,000000,430.8,432.2,430.64,431.24,140,0
+SZK.US,D,20101231,000000,432.68,432.68,429.52,431.4,209,0
+SZK.US,D,20110103,000000,428.24,428.56,425.44,427.48,578,0
+SZK.US,D,20110104,000000,424.08,434.08,424.08,432.36,476,0
+SZK.US,D,20110105,000000,432.2,432.2,427.16,427.16,159,0
+SZK.US,D,20110107,000000,431.08,434.72,431.08,433.12,428,0
+SZK.US,D,20110110,000000,435.96,435.96,423.76,431.4,268,0
+SZK.US,D,20110111,000000,433.92,434.24,429.2,432.36,311,0
+SZK.US,D,20110112,000000,428.08,429.2,424.4,424.4,664,0
+SZK.US,D,20110113,000000,426.2,426.2,423.12,423.28,250,0
+SZK.US,D,20110114,000000,427.16,427.16,423.12,423.12,250,0
+SZK.US,D,20110118,000000,425.44,425.44,421.72,423.76,68,0
+SZK.US,D,20110119,000000,427.48,429.52,427.48,429.52,201,0
+SZK.US,D,20110120,000000,431.08,432.04,430.48,431.08,72,0
+SZK.US,D,20110121,000000,424.4,431.4,424.4,430.16,104,0
+SZK.US,D,20110124,000000,426.52,426.52,426.04,426.04,19,0
+SZK.US,D,20110125,000000,424.24,429.2,424.24,425.72,119,0
+SZK.US,D,20110126,000000,412.8,424.08,412.8,423.12,147,0
+SZK.US,D,20110127,000000,422.96,429.04,422.96,428.56,109,0
+SZK.US,D,20110128,000000,428.24,445.4,428.24,444.92,2104,0
+SZK.US,D,20110131,000000,441.12,447.44,440.8,444.28,2177,0
+SZK.US,D,20110201,000000,439.88,439.88,435.96,438.52,1015,0
+SZK.US,D,20110202,000000,442.52,443.64,441.6,441.6,391,0
+SZK.US,D,20110203,000000,438.2,442.2,436.76,436.76,123,0
+SZK.US,D,20110204,000000,431.88,436.28,430.8,430.8,51,0
+SZK.US,D,20110207,000000,427.32,427.32,423.92,425.88,127,0
+SZK.US,D,20110208,000000,423.44,424.4,420.6,420.6,296,0
+SZK.US,D,20110210,000000,421.72,422.8,421.72,422.52,125,0
+SZK.US,D,20110211,000000,415.68,415.68,415.68,415.68,32,0
+SZK.US,D,20110215,000000,417.88,419.8,417.88,418.36,108,0
+SZK.US,D,20110216,000000,416.6,416.6,415.84,415.84,13,0
+SZK.US,D,20110217,000000,410.8,410.92,409.52,409.52,102,0
+SZK.US,D,20110218,000000,410.8,410.8,410.48,410.48,19,0
+SZK.US,D,20110222,000000,429.36,429.36,413.12,417.88,418,0
+SZK.US,D,20110223,000000,417.24,423.44,415.84,421.72,215,0
+SZK.US,D,20110224,000000,424.56,428.08,419.32,422.52,1408,0
+SZK.US,D,20110225,000000,423.28,423.28,416.28,416.28,405,0
+SZK.US,D,20110228,000000,410.92,414.72,410.8,414.4,234,0
+SZK.US,D,20110301,000000,411.68,422.04,410.64,422.04,559,0
+SZK.US,D,20110302,000000,422.8,422.8,419.32,419.32,273,0
+SZK.US,D,20110303,000000,414.88,414.88,410,410.64,104,0
+SZK.US,D,20110304,000000,414.56,419.64,414.16,415.2,373,0
+SZK.US,D,20110307,000000,412.16,422.8,412.16,419.64,230,0
+SZK.US,D,20110308,000000,417.08,417.08,410.32,410.32,508,0
+SZK.US,D,20110309,000000,410.92,413.4,410.92,412.8,19,0
+SZK.US,D,20110310,000000,413.84,417.24,413.12,415.2,259,0
+SZK.US,D,20110311,000000,423.28,423.28,412.8,414,389,0
+SZK.US,D,20110314,000000,422.96,425,422.96,425,147,0
+SZK.US,D,20110315,000000,437.88,440.16,426.84,427.16,1053,0
+SZK.US,D,20110316,000000,433.12,443.32,433.12,440.48,422,0
+SZK.US,D,20110317,000000,432.96,438.04,428.56,435.96,359,0
+SZK.US,D,20110318,000000,437.72,437.72,429.84,430.92,87,0
+SZK.US,D,20110321,000000,423.28,426.52,418.36,419.8,1093,0
+SZK.US,D,20110322,000000,421.56,421.56,420.76,420.92,241,0
+SZK.US,D,20110323,000000,426.04,426.2,416.44,417.56,386,0
+SZK.US,D,20110324,000000,414,415.96,410.16,410.8,113,0
+SZK.US,D,20110325,000000,409.2,409.36,404.6,406,164,0
+SZK.US,D,20110328,000000,404.44,406,404.44,406,146,0
+SZK.US,D,20110329,000000,407.6,407.92,405.08,405.4,164,0
+SZK.US,D,20110330,000000,401.12,401.12,398.44,398.72,42,0
+SZK.US,D,20110331,000000,399.36,399.52,398.88,398.88,64,0
+SZK.US,D,20110401,000000,396.46,396.46,392.56,393.52,160,0
+SZK.US,D,20110404,000000,392.56,393.82,392.56,393.02,241,0
+SZK.US,D,20110405,000000,392.72,392.72,390.18,390.18,512,0
+SZK.US,D,20110406,000000,390.18,392.24,390.04,391.28,855,0
+SZK.US,D,20110407,000000,397.08,397.24,393.36,394.58,164,0
+SZK.US,D,20110408,000000,391.76,399.52,391.76,399.52,188,0
+SZK.US,D,20110411,000000,395.36,395.52,393.02,395.2,471,0
+SZK.US,D,20110412,000000,395.82,395.82,393.52,394.14,197,0
+SZK.US,D,20110413,000000,393.02,394.26,391.92,391.92,93,0
+SZK.US,D,20110414,000000,394.42,395.36,388.46,389.24,294,0
+SZK.US,D,20110415,000000,389.56,389.88,385.18,386.26,130,0
+SZK.US,D,20110418,000000,393.36,396.3,390.64,392.56,604,0
+SZK.US,D,20110419,000000,391.6,393.52,390.04,390.04,112,0
+SZK.US,D,20110420,000000,381.56,382.66,380.14,381.26,268,0
+SZK.US,D,20110421,000000,380.14,380.78,377.96,380.14,210,0
+SZK.US,D,20110425,000000,384.38,384.38,382.18,382.18,40,0
+SZK.US,D,20110426,000000,377.96,378.12,376.86,376.86,106,0
+SZK.US,D,20110427,000000,375.6,376.7,374.98,376.08,171,0
+SZK.US,D,20110428,000000,374.36,374.36,366.5,366.5,145,0
+SZK.US,D,20110429,000000,364.94,366.82,364.94,366.04,128,0
+SZK.US,D,20110502,000000,362.6,364.62,362.6,364.62,13,0
+SZK.US,D,20110503,000000,366.82,367.92,366.66,366.98,71,0
+SZK.US,D,20110504,000000,366.2,367.6,366.2,367.6,27,0
+SZK.US,D,20110505,000000,370.12,371.22,366.5,371.22,270,0
+SZK.US,D,20110506,000000,362.74,370.42,362.74,369.02,230,0
+SZK.US,D,20110509,000000,369.02,369.5,368.86,369.18,147,0
+SZK.US,D,20110510,000000,364.46,364.78,361.5,362.6,230,0
+SZK.US,D,20110511,000000,365.1,365.1,361.04,361.34,410,0
+SZK.US,D,20110512,000000,365.58,365.58,356.8,356.8,250,0
+SZK.US,D,20110513,000000,359.14,359.14,356.64,359.14,35,0
+SZK.US,D,20110516,000000,359.78,361.5,358.98,361.5,217,0
+SZK.US,D,20110517,000000,362.28,364.46,360.72,361.04,434,0
+SZK.US,D,20110518,000000,361.18,361.18,355.7,356.16,490,0
+SZK.US,D,20110519,000000,353.66,355.06,351.3,351.46,507,0
+SZK.US,D,20110520,000000,353.5,356.96,353.34,353.82,242,0
+SZK.US,D,20110523,000000,361.18,361.18,360.4,360.4,45,0
+SZK.US,D,20110524,000000,362.6,362.74,360.88,360.88,102,0
+SZK.US,D,20110525,000000,366.5,368.86,364,364,435,0
+SZK.US,D,20110526,000000,366.82,367.14,360.4,360.4,211,0
+SZK.US,D,20110527,000000,357.42,358.06,356.32,358.06,255,0
+SZK.US,D,20110531,000000,352.24,355.06,350.06,350.2,342,0
+SZK.US,D,20110601,000000,352.08,360.72,352.08,360.4,721,0
+SZK.US,D,20110602,000000,360.56,368.86,360.56,367.76,1538,0
+SZK.US,D,20110603,000000,373.1,376.7,372.78,376.22,310,0
+SZK.US,D,20110606,000000,376.54,381.56,376.54,381.26,834,0
+SZK.US,D,20110607,000000,378.12,383.28,378.12,382.98,830,0
+SZK.US,D,20110608,000000,386.58,388.46,384.7,386.58,1234,0
+SZK.US,D,20110609,000000,385.32,386.58,377.48,379.84,314,0
+SZK.US,D,20110610,000000,383.76,390.5,383.76,389.56,390,0
+SZK.US,D,20110613,000000,388.62,389.56,384.7,385.96,170,0
+SZK.US,D,20110614,000000,379.06,380.14,373.1,374.98,390,0
+SZK.US,D,20110615,000000,384.08,389.08,379.84,387.98,5193,0
+SZK.US,D,20110616,000000,388.14,388.14,381.4,384.08,734,0
+SZK.US,D,20110617,000000,377.02,379.84,376.86,379.52,189,0
+SZK.US,D,20110620,000000,384.38,384.38,372,373.26,629,0
+SZK.US,D,20110621,000000,368.86,370.74,366.98,368.24,493,0
+SZK.US,D,20110622,000000,369.02,372.48,367.76,372.48,245,0
+SZK.US,D,20110623,000000,382.5,385.18,373.88,384.08,261,0
+SZK.US,D,20110624,000000,377.32,382.02,377.32,380.78,77,0
+SZK.US,D,20110627,000000,376.7,376.7,375.76,375.76,22,0
+SZK.US,D,20110628,000000,372,372.78,371.68,371.68,90,0
+SZK.US,D,20110629,000000,365.72,366.36,365.72,366.36,55,0
+SZK.US,D,20110630,000000,360.56,361.34,359.3,359.3,186,0
+SZK.US,D,20110701,000000,359.62,359.62,351.78,351.78,129,0
+SZK.US,D,20110705,000000,351.46,351.46,349.58,349.58,58,0
+SZK.US,D,20110706,000000,350.06,350.06,346.76,347.54,173,0
+SZK.US,D,20110707,000000,342.54,343.46,341.74,343.32,151,0
+SZK.US,D,20110708,000000,349.42,350.2,348.48,348.96,97,0
+SZK.US,D,20110711,000000,352.88,355.22,352.88,354.28,327,0
+SZK.US,D,20110712,000000,355.7,356.32,352.72,352.72,530,0
+SZK.US,D,20110713,000000,352.4,356.64,352.08,356.32,71,0
+SZK.US,D,20110714,000000,356.96,360.08,355.86,360.08,32,0
+SZK.US,D,20110715,000000,356.96,356.96,356.96,356.96,19,0
+SZK.US,D,20110718,000000,364,365.26,362.9,363.38,442,0
+SZK.US,D,20110719,000000,357.74,357.74,350.52,350.52,149,0
+SZK.US,D,20110720,000000,352.08,352.08,352.08,352.08,13,0
+SZK.US,D,20110721,000000,348.18,348.18,347.22,347.22,195,0
+SZK.US,D,20110722,000000,348.02,348.18,348.02,348.18,25,0
+SZK.US,D,20110725,000000,351.46,354.28,350.84,354.28,102,0
+SZK.US,D,20110727,000000,361.5,366.36,361.5,366.36,148,0
+SZK.US,D,20110728,000000,361.96,362.12,361.96,362.12,13,0
+SZK.US,D,20110729,000000,369.96,369.96,367.92,369.96,84,0
+SZK.US,D,20110801,000000,371.68,379.68,371.68,377.96,162,0
+SZK.US,D,20110802,000000,377.8,386.74,377.8,386.74,230,0
+SZK.US,D,20110803,000000,386.58,390.5,384.7,384.7,125,0
+SZK.US,D,20110804,000000,394.42,412.8,393.98,412.8,361,0
+SZK.US,D,20110805,000000,409.36,423.28,396.46,402.72,525,0
+SZK.US,D,20110808,000000,423.76,441.12,411.84,441.12,1003,0
+SZK.US,D,20110809,000000,436.6,457.2,423.28,423.28,478,0
+SZK.US,D,20110810,000000,429.04,445.08,425.32,445.08,261,0
+SZK.US,D,20110811,000000,432.04,432.04,401.12,408.88,354,0
+SZK.US,D,20110812,000000,402.24,406.64,400.8,400.96,174,0
+SZK.US,D,20110815,000000,395.2,398.28,390.34,390.34,146,0
+SZK.US,D,20110816,000000,393.98,395.98,390.8,393.98,130,0
+SZK.US,D,20110817,000000,386.42,394.58,384.38,394.26,304,0
+SZK.US,D,20110818,000000,412.32,417.4,404.92,412,527,0
+SZK.US,D,20110819,000000,426.04,426.36,405.24,424.08,676,0
+SZK.US,D,20110822,000000,410.48,422.52,410.48,419.64,271,0
+SZK.US,D,20110823,000000,417.72,417.72,403.36,405.72,99,0
+SZK.US,D,20110824,000000,400.16,400.16,389.24,389.4,850,0
+SZK.US,D,20110825,000000,386.74,403.52,385.96,403.52,383,0
+SZK.US,D,20110826,000000,405.4,416.76,391.44,395.2,473,0
+SZK.US,D,20110829,000000,381.1,382.66,373.58,374.5,561,0
+SZK.US,D,20110830,000000,375.92,377.8,368.08,372.16,786,0
+SZK.US,D,20110831,000000,369.5,370.9,362.9,369.8,285,0
+SZK.US,D,20110901,000000,371.06,371.84,371.06,371.84,38,0
+SZK.US,D,20110902,000000,382.18,390.5,382.18,383.28,978,0
+SZK.US,D,20110906,000000,406.32,411.68,399.04,399.68,179,0
+SZK.US,D,20110907,000000,382.82,386.12,378.12,378.12,83,0
+SZK.US,D,20110908,000000,376.54,380.14,372.64,379.06,191,0
+SZK.US,D,20110909,000000,391.92,402.56,390.96,400,961,0
+SZK.US,D,20110912,000000,409.2,410.92,400.16,400.16,88,0
+SZK.US,D,20110913,000000,394.26,394.26,394.26,394.26,32,0
+SZK.US,D,20110914,000000,386.12,390.04,373.58,381.72,242,0
+SZK.US,D,20110915,000000,378.58,381.56,371.22,371.22,325,0
+SZK.US,D,20110916,000000,365.26,369.96,365.26,366.98,58,0
+SZK.US,D,20110919,000000,377.96,377.96,371.38,371.38,99,0
+SZK.US,D,20110920,000000,371.52,374.04,365.72,374.04,149,0
+SZK.US,D,20110921,000000,373.1,390.34,365.72,390.34,154,0
+SZK.US,D,20110922,000000,410.92,415.36,407.28,410.8,401,0
+SZK.US,D,20110923,000000,411.36,413.4,404.6,407.28,408,0
+SZK.US,D,20110926,000000,404.28,404.28,391.92,391.92,91,0
+SZK.US,D,20110927,000000,379.36,380.94,374.66,380.94,361,0
+SZK.US,D,20110928,000000,381.72,395.52,381.72,395.52,111,0
+SZK.US,D,20110929,000000,393.02,399.04,393.02,393.66,109,0
+SZK.US,D,20110930,000000,399.04,406,393.66,406,698,0
+SZK.US,D,20111003,000000,413.52,423.28,397.52,423.28,626,0
+SZK.US,D,20111004,000000,436.6,441.12,412.64,412.64,967,0
+SZK.US,D,20111005,000000,408.56,408.88,400.8,400.8,83,0
+SZK.US,D,20111006,000000,398.12,399.36,387.98,387.98,106,0
+SZK.US,D,20111007,000000,380.14,387.2,377.64,384.86,377,0
+SZK.US,D,20111010,000000,376.22,376.7,368.4,368.4,2252,0
+SZK.US,D,20111011,000000,369.18,370.74,369.02,369.02,64,0
+SZK.US,D,20111012,000000,360.88,362.44,354.6,360.4,386,0
+SZK.US,D,20111013,000000,365.42,367.14,362.12,362.12,109,0
+SZK.US,D,20111014,000000,351.78,359.14,351.78,354.28,205,0
+SZK.US,D,20111017,000000,356.96,362.9,356.96,361.82,129,0
+SZK.US,D,20111018,000000,367.6,372,353.34,356.32,1158,0
+SZK.US,D,20111019,000000,359.94,363.84,359.94,363.84,131,0
+SZK.US,D,20111020,000000,360.56,365.1,358.2,360.56,185,0
+SZK.US,D,20111021,000000,350.36,350.36,346.76,346.76,115,0
+SZK.US,D,20111024,000000,344.88,344.88,342.54,342.54,68,0
+SZK.US,D,20111025,000000,348.96,352.56,348.96,352.56,121,0
+SZK.US,D,20111026,000000,350.84,350.84,350.84,350.84,19,0
+SZK.US,D,20111027,000000,338.76,342.68,335.94,336.74,250,0
+SZK.US,D,20111028,000000,336.58,338.92,334.06,334.06,319,0
+SZK.US,D,20111031,000000,339.7,340.64,338.46,340.64,353,0
+SZK.US,D,20111101,000000,358.82,362.28,357.42,361.96,88,0
+SZK.US,D,20111102,000000,352.4,358.36,352.4,358.36,37,0
+SZK.US,D,20111103,000000,348.96,352.4,346.46,346.46,401,0
+SZK.US,D,20111104,000000,353.66,353.66,349.42,351.3,466,0
+SZK.US,D,20111107,000000,353.02,353.02,353.02,353.02,25,0
+SZK.US,D,20111108,000000,347.38,347.38,342.54,342.54,134,0
+SZK.US,D,20111109,000000,355.86,360.08,352.56,357.74,71,0
+SZK.US,D,20111110,000000,358.98,358.98,354.92,355.7,847,0
+SZK.US,D,20111111,000000,347.7,347.7,343.62,344.56,220,0
+SZK.US,D,20111114,000000,346.46,350.84,346.46,350.06,221,0
+SZK.US,D,20111115,000000,350.84,350.84,344.72,345.2,147,0
+SZK.US,D,20111116,000000,349.42,349.42,344.88,344.88,72,0
+SZK.US,D,20111117,000000,361.82,361.82,355.7,361.18,154,0
+SZK.US,D,20111118,000000,356.8,358.82,354.44,358.82,383,0
+SZK.US,D,20111121,000000,369.18,374.82,369.18,371.22,728,0
+SZK.US,D,20111122,000000,373.42,373.42,365.1,370.28,146,0
+SZK.US,D,20111123,000000,377.96,380.46,377.96,380.46,94,0
+SZK.US,D,20111125,000000,379.84,380.94,377.18,380.3,190,0
+SZK.US,D,20111128,000000,366.2,368.24,361.34,365.72,237,0
+SZK.US,D,20111129,000000,357.9,359.78,357.58,359.78,432,0
+SZK.US,D,20111130,000000,344.88,344.88,337.52,337.52,444,0
+SZK.US,D,20111201,000000,337.2,340.64,333.9,340.64,848,0
+SZK.US,D,20111202,000000,335,335,335,335,78,0
+SZK.US,D,20111205,000000,334.06,334.06,332.34,333.44,71,0
+SZK.US,D,20111206,000000,336.88,336.88,331.24,331.4,77,0
+SZK.US,D,20111207,000000,339.54,339.54,332.66,333.44,77,0
+SZK.US,D,20111208,000000,336.42,343,335.94,343,2788,0
+SZK.US,D,20111209,000000,334.7,334.7,332.18,332.18,645,0
+SZK.US,D,20111212,000000,341.9,343.46,338.46,341.28,195,0
+SZK.US,D,20111213,000000,334.7,349.42,334.7,347.86,418,0
+SZK.US,D,20111214,000000,349.42,352.72,347.22,352.4,795,0
+SZK.US,D,20111215,000000,349.58,349.58,345.98,346.76,223,0
+SZK.US,D,20111216,000000,343.32,343.32,343.32,343.32,192,0
+SZK.US,D,20111219,000000,347.22,351.14,346.76,351.14,460,0
+SZK.US,D,20111220,000000,339.24,339.7,337.66,338.3,530,0
+SZK.US,D,20111221,000000,335.62,335.62,328.42,329.04,2036,0
+SZK.US,D,20111222,000000,330.62,331.4,327.94,329.98,651,0
+SZK.US,D,20111223,000000,326.38,326.38,323.4,324.18,294,0
+SZK.US,D,20111227,000000,321.2,322.92,321.2,322.46,403,0
+SZK.US,D,20111228,000000,325.92,328.1,325.6,328.1,147,0
+SZK.US,D,20111229,000000,322.62,322.62,322,322.46,80,0
+SZK.US,D,20111230,000000,322.92,326.7,322.92,326.7,299,0
+SZK.US,D,20120103,000000,317.14,324.18,317.14,323.08,468,0
+SZK.US,D,20120104,000000,324.66,324.82,322,322,517,0
+SZK.US,D,20120105,000000,319.96,320.58,319.96,320.58,147,0
+SZK.US,D,20120106,000000,323.24,323.24,321.2,322.3,179,0
+SZK.US,D,20120109,000000,322.46,323.4,320.42,320.74,383,0
+SZK.US,D,20120110,000000,317.28,318.24,314.94,317.28,416,0
+SZK.US,D,20120111,000000,319.32,321.04,319.18,319.32,491,0
+SZK.US,D,20120112,000000,318.86,319.8,316.34,317.92,80,0
+SZK.US,D,20120113,000000,321.68,322.92,320.12,321.04,116,0
+SZK.US,D,20120117,000000,316.82,317.6,316.82,317.6,29,0
+SZK.US,D,20120118,000000,318.24,318.24,316.34,316.34,80,0
+SZK.US,D,20120119,000000,317.28,317.28,314.32,314.32,61,0
+SZK.US,D,20120120,000000,314.32,317.76,314.32,315.1,325,0
+SZK.US,D,20120123,000000,315.4,318.54,315.4,317.6,187,0
+SZK.US,D,20120124,000000,318.54,318.54,317.44,317.44,64,0
+SZK.US,D,20120125,000000,318.08,318.08,307.74,307.74,85,0
+SZK.US,D,20120126,000000,306.78,309.6,306.16,309.6,38,0
+SZK.US,D,20120127,000000,315.1,317.76,314.62,316.66,160,0
+SZK.US,D,20120130,000000,320.9,322.78,317.6,319.8,64,0
+SZK.US,D,20120131,000000,320.42,320.42,317.92,317.92,13,0
+SZK.US,D,20120201,000000,311.96,313.22,311.48,313.22,93,0
+SZK.US,D,20120202,000000,311.64,311.64,311.64,311.64,7,0
+SZK.US,D,20120203,000000,307.1,307.26,304.12,305.38,125,0
+SZK.US,D,20120206,000000,304.76,304.76,304.76,304.76,7,0
+SZK.US,D,20120207,000000,306,306.16,302.7,302.7,85,0
+SZK.US,D,20120208,000000,301.62,304.9,301.3,303.02,424,0
+SZK.US,D,20120209,000000,303.96,304.28,300.98,300.98,155,0
+SZK.US,D,20120210,000000,305.22,306.48,304.6,306.48,406,0
+SZK.US,D,20120213,000000,300.2,300.2,299.88,299.88,13,0
+SZK.US,D,20120214,000000,305.22,305.22,299.88,301.62,292,0
+SZK.US,D,20120215,000000,299.1,299.1,299.1,299.1,19,0
+SZK.US,D,20120216,000000,297.38,298.64,294.4,294.4,71,0
+SZK.US,D,20120217,000000,292.2,294.56,292.2,294.56,367,0
+SZK.US,D,20120221,000000,294.72,294.72,293.16,293.16,211,0
+SZK.US,D,20120222,000000,295.34,295.34,295.34,295.34,364,0
+SZK.US,D,20120223,000000,297.38,297.38,295.18,295.18,133,0
+SZK.US,D,20120224,000000,292.84,293,291.26,293,59,0
+SZK.US,D,20120227,000000,295.5,295.5,292.04,292.04,38,0
+SZK.US,D,20120228,000000,292.68,293.16,291.42,291.58,751,0
+SZK.US,D,20120229,000000,290.16,290.64,288.76,290.64,158,0
+SZK.US,D,20120302,000000,288.92,289.22,288.92,289.22,149,0
+SZK.US,D,20120305,000000,290.16,290.16,288.92,288.92,351,0
+SZK.US,D,20120306,000000,294.72,297.86,293,296.74,533,0
+SZK.US,D,20120307,000000,296.74,297.54,294.1,294.56,626,0
+SZK.US,D,20120308,000000,290.8,290.8,288.76,289.22,32,0
+SZK.US,D,20120309,000000,287.2,287.2,286.72,286.72,46,0
+SZK.US,D,20120312,000000,285.78,286.1,285.78,285.94,115,0
+SZK.US,D,20120313,000000,281.56,281.56,281.4,281.4,90,0
+SZK.US,D,20120314,000000,278.26,281.56,278.1,281.56,115,0
+SZK.US,D,20120315,000000,279.98,280.14,279.98,280.14,32,0
+SZK.US,D,20120316,000000,280.76,281.08,280.14,281.08,467,0
+SZK.US,D,20120319,000000,281.24,281.24,279.34,279.34,68,0
+SZK.US,D,20120320,000000,281.56,284.2,278.88,279.98,318,0
+SZK.US,D,20120321,000000,280.14,280.14,277.32,277.78,212,0
+SZK.US,D,20120322,000000,279.98,279.98,278.1,278.4,887,0
+SZK.US,D,20120323,000000,280.92,280.92,279.66,279.66,34,0
+SZK.US,D,20120326,000000,275.12,275.74,274.18,274.18,189,0
+SZK.US,D,20120327,000000,275.28,275.28,272.3,272.76,153,0
+SZK.US,D,20120329,000000,277.78,278.26,277.78,277.94,447,0
+SZK.US,D,20120402,000000,267.74,268.22,267.74,268.22,64,0
+SZK.US,D,20120404,000000,271.04,271.04,271.04,271.04,7,0
+SZK.US,D,20120410,000000,279.34,286.56,279.34,286.56,516,0
+SZK.US,D,20120412,000000,281.24,281.24,280.6,280.6,53,0
+SZK.US,D,20120413,000000,278.72,279.04,278.72,279.04,127,0
+SZK.US,D,20120416,000000,279.2,282.02,278.56,278.56,797,0
+SZK.US,D,20120417,000000,275.44,275.74,275.44,275.74,19,0
+SZK.US,D,20120420,000000,273.08,273.08,272.76,272.76,13,0
+SZK.US,D,20120423,000000,280.46,280.46,279.82,279.82,90,0
+SZK.US,D,20120424,000000,280.3,280.3,279.34,279.34,1085,0
+SZK.US,D,20120425,000000,275.44,275.44,275.12,275.28,19,0
+SZK.US,D,20120426,000000,273.38,273.86,268.54,269.48,734,0
+SZK.US,D,20120430,000000,272.76,272.76,272.3,272.3,306,0
+SZK.US,D,20120501,000000,273.08,273.08,267.74,267.74,55,0
+SZK.US,D,20120502,000000,271.98,272.14,268.7,268.7,115,0
+SZK.US,D,20120507,000000,276.84,277.16,276.84,277.16,13,0
+SZK.US,D,20120508,000000,283.58,284.2,283.12,283.12,3734,0
+SZK.US,D,20120509,000000,284.68,284.68,282.8,282.8,13,0
+SZK.US,D,20120511,000000,282.64,282.64,282.64,282.64,7,0
+SZK.US,D,20120514,000000,285.62,285.62,285.62,285.62,7,0
+SZK.US,D,20120516,000000,282.96,285.46,282.96,284.52,74,0
+SZK.US,D,20120517,000000,291.42,292.36,291.42,292.36,58,0
+SZK.US,D,20120518,000000,295.5,297.86,294.24,297.86,230,0
+SZK.US,D,20120521,000000,300.52,300.52,298.16,298.16,32,0
+SZK.US,D,20120522,000000,289.7,290.8,289.7,290.8,42,0
+SZK.US,D,20120523,000000,296.9,298.64,296.9,298.16,52,0
+SZK.US,D,20120524,000000,289.86,291.26,289.22,289.22,64,0
+SZK.US,D,20120529,000000,284.52,284.52,283.58,283.58,64,0
+SZK.US,D,20120530,000000,288.12,289.7,288.12,289.7,55,0
+SZK.US,D,20120601,000000,302.4,303.96,299.1,303.8,573,0
+SZK.US,D,20120604,000000,308.2,308.5,305.68,305.68,281,0
+SZK.US,D,20120605,000000,305.06,308.2,302.4,303.34,535,0
+SZK.US,D,20120606,000000,299.88,299.88,293.78,294.24,52,0
+SZK.US,D,20120612,000000,294.72,294.72,292.04,292.04,377,0
+SZK.US,D,20120613,000000,291.9,291.9,289.08,289.08,306,0
+SZK.US,D,20120618,000000,285.14,285.14,285.14,285.14,10,0
+SZK.US,D,20120620,000000,286.1,286.1,285.62,285.62,313,0
+SZK.US,D,20120621,000000,288.92,293.78,288.92,293.78,81,0
+SZK.US,D,20120622,000000,292.36,292.36,292.36,292.36,13,0
+SZK.US,D,20120625,000000,298.64,298.64,298.64,298.64,51,0
+SZK.US,D,20120629,000000,288.6,289.7,283.42,284.2,670,0
+SZK.US,D,20120706,000000,279.04,280.3,279.04,280.3,120,0
+SZK.US,D,20120711,000000,281.7,281.7,281.7,281.7,89,0
+SZK.US,D,20120712,000000,284.98,285.3,284.36,284.36,842,0
+SZK.US,D,20120713,000000,275.12,277.78,275.12,277.48,141,0
+SZK.US,D,20120716,000000,271.36,279.34,271.36,279.34,237,0
+SZK.US,D,20120718,000000,274.5,275.12,274.02,274.18,260,0
+SZK.US,D,20120719,000000,272.92,273.54,272.3,272.3,64,0
+SZK.US,D,20120720,000000,275.12,275.12,274.96,274.96,40,0
+SZK.US,D,20120723,000000,282.48,282.48,281.86,281.86,19,0
+SZK.US,D,20120724,000000,281.4,286.26,281.4,286.26,192,0
+SZK.US,D,20120725,000000,285.94,285.94,285.94,285.94,127,0
+SZK.US,D,20120726,000000,282.18,282.18,275.9,276.52,3096,0
+SZK.US,D,20120727,000000,281.56,281.56,267.6,268.22,493,0
+SZK.US,D,20120730,000000,273.54,273.54,266.5,267.6,893,0
+SZK.US,D,20120731,000000,268.54,269,268.54,269,90,0
+SZK.US,D,20120801,000000,271.68,273.7,270.1,273.24,484,0
+SZK.US,D,20120802,000000,277.32,279.5,277.16,279.5,241,0
+SZK.US,D,20120803,000000,269.32,271.2,267.44,268.06,278,0
+SZK.US,D,20120806,000000,268.22,268.22,264.62,265.56,106,0
+SZK.US,D,20120807,000000,263.68,265.08,263.06,265.08,95,0
+SZK.US,D,20120808,000000,265.56,265.56,264.3,264.76,262,0
+SZK.US,D,20120809,000000,264.3,266.5,264.3,266.02,417,0
+SZK.US,D,20120810,000000,267.28,268.06,266.34,266.34,574,0
+SZK.US,D,20120813,000000,267.9,267.9,266.82,266.82,71,0
+SZK.US,D,20120814,000000,265.08,265.08,264.14,264.14,19,0
+SZK.US,D,20120815,000000,264.46,264.76,262.9,263.2,278,0
+SZK.US,D,20120816,000000,263.36,263.36,262.1,262.1,38,0
+SZK.US,D,20120817,000000,258.04,259.12,257.56,259.12,34,0
+SZK.US,D,20120820,000000,258.66,259.28,258.66,259.12,117,0
+SZK.US,D,20120821,000000,258.66,261.48,257.4,261.48,97,0
+SZK.US,D,20120822,000000,261.8,264.14,261.8,263.36,50,0
+SZK.US,D,20120823,000000,265.56,267.9,265.4,267.9,115,0
+SZK.US,D,20120824,000000,272.44,272.44,263.36,263.36,477,0
+SZK.US,D,20120827,000000,263.84,263.84,261.8,263.06,38,0
+SZK.US,D,20120829,000000,260.84,261.16,260.54,261.16,39,0
+SZK.US,D,20120830,000000,264.62,265.24,263.84,265.24,147,0
+SZK.US,D,20120831,000000,263.52,263.52,262.1,263.52,77,0
+SZK.US,D,20120904,000000,262.58,265.24,262.58,265.24,270,0
+SZK.US,D,20120905,000000,263.36,263.36,262.58,262.58,425,0
+SZK.US,D,20120906,000000,258.04,258.04,254.74,254.74,329,0
+SZK.US,D,20120907,000000,255.52,256.46,255.52,256.46,29,0
+SZK.US,D,20120910,000000,256.14,256.14,256.14,256.14,13,0
+SZK.US,D,20120911,000000,257.1,257.1,256.46,256.46,55,0
+SZK.US,D,20120913,000000,257.4,257.72,250.98,252.7,771,0
+SZK.US,D,20120914,000000,250.5,253.02,250.5,252.54,688,0
+SZK.US,D,20120917,000000,253.02,253.02,252.38,252.38,25,0
+SZK.US,D,20120918,000000,253.18,254.58,253.18,254.58,97,0
+SZK.US,D,20120919,000000,248.48,249.24,248.48,248.62,33,0
+SZK.US,D,20120920,000000,250.2,250.2,248.94,248.94,32,0
+SZK.US,D,20120921,000000,249.08,250.2,249.08,250.2,19,0
+SZK.US,D,20120924,000000,252.7,252.7,250.34,250.34,71,0
+SZK.US,D,20120925,000000,249.4,254.74,249.08,254.74,169,0
+SZK.US,D,20120926,000000,255.06,255.52,255.06,255.52,71,0
+SZK.US,D,20120927,000000,255.36,256,255.36,256,142,0
+SZK.US,D,20120928,000000,257.88,258.2,255.52,256,189,0
+SZK.US,D,20121001,000000,258.04,258.04,250.82,253.48,92,0
+SZK.US,D,20121002,000000,252.08,253.96,251.6,252.08,92,0
+SZK.US,D,20121003,000000,242.68,251.92,242.68,250.04,77,0
+SZK.US,D,20121004,000000,247.84,247.84,247.36,247.36,313,0
+SZK.US,D,20121005,000000,244.48,244.48,243.88,244.44,94,0
+SZK.US,D,20121009,000000,247.18,247.18,247.18,247.18,84,0
+SZK.US,D,20121010,000000,252.78,252.86,252.78,252.86,102,0
+SZK.US,D,20121011,000000,250.82,254.74,250.82,254.74,689,0
+SZK.US,D,20121012,000000,255.44,255.44,255.44,255.44,25,0
+SZK.US,D,20121015,000000,256,256,255.56,255.56,423,0
+SZK.US,D,20121016,000000,250.7,250.7,250.7,250.7,154,0
+SZK.US,D,20121017,000000,250.7,250.7,250.7,250.7,653,0
+SZK.US,D,20121019,000000,252.58,252.58,252.58,252.58,32,0
+SZK.US,D,20121023,000000,255.72,261.8,255.72,261,355,0
+SZK.US,D,20121024,000000,260.04,260.04,260.04,260.04,52,0
+SZK.US,D,20121025,000000,256.74,260.88,256.74,260.88,633,0
+SZK.US,D,20121031,000000,256.94,256.94,255.64,256.9,77,0
+SZK.US,D,20121101,000000,253.18,253.18,253.18,253.18,52,0
+SZK.US,D,20121106,000000,250.62,251.46,250.62,251.46,179,0
+SZK.US,D,20121107,000000,258.66,259.04,256,256.26,587,0
+SZK.US,D,20121108,000000,260,260.8,260,260.8,115,0
+SZK.US,D,20121113,000000,272.26,272.26,263.16,264.84,138,0
+SZK.US,D,20121114,000000,268.1,273.28,268.1,273.28,479,0
+SZK.US,D,20121115,000000,271.4,274.62,271.4,271.44,728,0
+SZK.US,D,20121116,000000,269.88,269.88,268.22,268.22,154,0
+SZK.US,D,20121119,000000,257.3,258.66,256.42,256.42,200,0
+SZK.US,D,20121120,000000,256.26,256.86,254.74,254.74,649,0
+SZK.US,D,20121121,000000,252.82,252.82,252.42,252.54,587,0
+SZK.US,D,20121123,000000,245.72,245.72,245.14,245.14,102,0
+SZK.US,D,20121126,000000,245.06,247.68,245.06,247.68,403,0
+SZK.US,D,20121127,000000,245.72,248.2,245.72,248.2,63,0
+SZK.US,D,20121128,000000,244.82,245.22,244.82,245.22,383,0
+SZK.US,D,20121129,000000,243.1,243.1,240.82,240.82,1291,0
+SZK.US,D,20121203,000000,240.6,240.6,240.6,240.6,64,0
+SZK.US,D,20121204,000000,244.08,244.08,244.08,244.08,122,0
+SZK.US,D,20121205,000000,244.16,246.76,244.16,246.76,536,0
+SZK.US,D,20121206,000000,243.6,243.6,243.6,243.6,127,0
+SZK.US,D,20121210,000000,241.42,244.74,240.48,244.04,604,0
+SZK.US,D,20121211,000000,239.18,239.26,239.18,239.26,358,0
+SZK.US,D,20121212,000000,242.24,242.24,238.98,238.98,127,0
+SZK.US,D,20121213,000000,242.86,245.34,242.64,245.3,2250,0
+SZK.US,D,20121214,000000,242.48,244.54,242.32,243.58,2169,0
+SZK.US,D,20121217,000000,242.72,244.24,241.76,243.34,2271,0
+SZK.US,D,20121218,000000,240.08,241.3,239.22,239.62,1093,0
+SZK.US,D,20121219,000000,235.14,244.94,235.14,244.12,4638,0
+SZK.US,D,20121220,000000,243.18,245.14,242.6,242.6,2246,0
+SZK.US,D,20121221,000000,243.72,247.22,243.22,243.22,747,0
+SZK.US,D,20121224,000000,246.28,248.66,245.54,248.28,1047,0
+SZK.US,D,20121226,000000,249.6,250.12,244.52,249.92,545,0
+SZK.US,D,20121227,000000,248.94,251.72,248.86,249.16,562,0
+SZK.US,D,20121228,000000,252.38,252.38,252.38,252.38,25,0
+SZK.US,D,20121231,000000,252.38,253.44,244.52,244.52,4260,0
+SZK.US,D,20130102,000000,231.66,239.8,231.66,239.5,638,0
+SZK.US,D,20130103,000000,232.84,234.64,232.84,234.36,358,0
+SZK.US,D,20130104,000000,232.6,233.42,232.56,233.02,409,0
+SZK.US,D,20130107,000000,233.42,234.16,233.14,233.74,278,0
+SZK.US,D,20130108,000000,235.54,236.28,235.14,235.14,536,0
+SZK.US,D,20130109,000000,231.46,232.16,231.46,231.66,664,0
+SZK.US,D,20130114,000000,226,226,226,226,25,0
+SZK.US,D,20130115,000000,224.8,224.84,224.16,224.44,128,0
+SZK.US,D,20130116,000000,225.4,225.4,225.4,225.4,25,0
+SZK.US,D,20130117,000000,220.06,220.24,220.06,220.24,127,0
+SZK.US,D,20130118,000000,221.46,221.9,221.42,221.9,149,0
+SZK.US,D,20130122,000000,222.06,222.06,222.06,222.06,25,0
+SZK.US,D,20130123,000000,223.06,223.06,221.82,221.82,78,0
+SZK.US,D,20130124,000000,219.78,220.06,219.78,220.06,109,0
+SZK.US,D,20130125,000000,216.92,216.92,216.92,216.92,52,0
+SZK.US,D,20130129,000000,216.1,216.42,216.1,216.42,77,0
+SZK.US,D,20130131,000000,216.54,216.54,216.54,216.54,25,0
+SZK.US,D,20130204,000000,217.34,217.34,217.34,217.34,25,0
+SZK.US,D,20130206,000000,213.98,214.14,213.98,214.14,409,0
+SZK.US,D,20130208,000000,211.62,211.62,211.62,211.62,53,0
+SZK.US,D,20130213,000000,210.5,211.32,210.5,211.32,228,0
+SZK.US,D,20130214,000000,208.88,210.42,208.88,208.88,205,0
+SZK.US,D,20130219,000000,204.1,205.56,204.1,204.5,467,0
+SZK.US,D,20130221,000000,207.72,207.72,207.72,207.72,52,0
+SZK.US,D,20130225,000000,207.72,210.76,204.46,210.76,740,0
+SZK.US,D,20130228,000000,209.68,209.68,209.68,209.68,25,0
+SZK.US,D,20130304,000000,205.36,205.36,203.6,203.6,327,0
+SZK.US,D,20130305,000000,200.3,200.3,200.1,200.1,61,0
+SZK.US,D,20130306,000000,198.5,198.5,198.5,198.5,102,0
+SZK.US,D,20130308,000000,197.56,199.86,197.56,199.86,138,0
+SZK.US,D,20130315,000000,197.12,197.12,197.01,197.01,77,0
+SZK.US,D,20130318,000000,198.46,198.5,198.46,198.5,179,0
+SZK.US,D,20130319,000000,198.77,200.74,198.77,198.97,434,0
+SZK.US,D,20130320,000000,193.41,193.41,193.33,193.33,77,0
+SZK.US,D,20130321,000000,194.82,194.82,194.82,194.82,25,0
+SZK.US,D,20130328,000000,188.19,188.19,188.19,188.19,25,0
+SZK.US,D,20130402,000000,186.74,186.74,186.74,186.74,52,0
+SZK.US,D,20130405,000000,191.06,193.41,191.06,192.04,383,0
+SZK.US,D,20130408,000000,188.19,188.19,188.19,188.19,6379,0
+SZK.US,D,20130409,000000,188.42,188.7,187.33,187.33,117,0
+SZK.US,D,20130410,000000,186.04,186.04,186.04,186.04,54,0
+SZK.US,D,20130411,000000,182.08,182.08,181.25,181.25,77,0
+SZK.US,D,20130412,000000,182.24,182.24,182.12,182.12,102,0
+SZK.US,D,20130415,000000,183.26,183.26,183.26,183.26,52,0
+SZK.US,D,20130416,000000,185.64,185.72,183.02,183.02,741,0
+SZK.US,D,20130417,000000,185.96,186.47,185.45,185.72,409,0
+SZK.US,D,20130418,000000,184.94,184.94,184.94,184.94,217,0
+SZK.US,D,20130419,000000,181.29,181.89,181.29,181.45,117,0
+SZK.US,D,20130423,000000,176.52,176.52,176.52,176.52,25,0
+SZK.US,D,20130425,000000,176.63,176.74,176.4,176.4,358,0
+SZK.US,D,20130430,000000,175.26,175.26,175.26,175.26,25,0
+SZK.US,D,20130502,000000,176.2,176.78,175.5,175.77,263,0
+SZK.US,D,20130503,000000,174.59,174.59,172.44,172.44,54,0
+SZK.US,D,20130513,000000,170.87,170.87,169.11,169.11,64,0
+SZK.US,D,20130514,000000,168.36,168.36,168.28,168.28,127,0
+SZK.US,D,20130516,000000,162.92,163.27,162.92,163.27,127,0
+SZK.US,D,20130517,000000,163.43,163.43,163.43,163.43,25,0
+SZK.US,D,20130520,000000,162.84,162.84,162.84,162.84,102,0
+SZK.US,D,20130521,000000,165.94,166.21,165.94,166.21,127,0
+SZK.US,D,20130523,000000,169.65,169.65,168.83,168.83,125,0
+SZK.US,D,20130530,000000,168.71,168.71,168.71,168.71,25,0
+SZK.US,D,20130603,000000,176.36,178.32,174.16,174.16,747,0
+SZK.US,D,20130604,000000,174.59,174.59,174.59,174.59,77,0
+SZK.US,D,20130605,000000,174.52,177.5,174.52,177.5,230,0
+SZK.US,D,20130607,000000,170.6,171.1,170.4,170.95,332,0
+SZK.US,D,20130610,000000,170.13,171.58,169.97,170.28,179,0
+SZK.US,D,20130611,000000,173.42,173.42,172.13,172.13,77,0
+SZK.US,D,20130612,000000,173.54,173.54,173.26,173.34,491,0
+SZK.US,D,20130613,000000,175.58,175.58,172.32,172.32,773,0
+SZK.US,D,20130614,000000,168.67,168.67,167.74,167.74,192,0
+SZK.US,D,20130618,000000,167.66,167.66,166.36,166.36,125,0
+SZK.US,D,20130620,000000,179.46,182.51,178.12,181.89,375,0
+SZK.US,D,20130621,000000,178.95,183.38,178.95,180.9,974,0
+SZK.US,D,20130624,000000,185.33,185.49,185.33,185.49,157,0
+SZK.US,D,20130627,000000,177.85,177.85,171.94,172.55,940,0
+SZK.US,D,20130701,000000,170.76,170.76,170.76,170.76,71,0
+SZK.US,D,20130703,000000,171.18,171.18,171.18,171.18,312,0
+SZK.US,D,20130708,000000,166.76,167.82,166.76,167.58,373,0
+SZK.US,D,20130709,000000,164.76,164.76,164.76,164.76,25,0
+SZK.US,D,20130711,000000,159.78,160.99,158.41,160.25,651,0
+SZK.US,D,20130718,000000,158.68,158.68,158.68,158.68,127,0
+SZK.US,D,20130719,000000,159.08,159.08,158.96,158.96,77,0
+SZK.US,D,20130722,000000,157.82,157.82,157.82,157.82,52,0
+SZK.US,D,20130723,000000,158.84,158.84,158.76,158.76,59,0
+SZK.US,D,20130725,000000,159.74,159.74,159.74,159.74,25,0
+SZK.US,D,20130729,000000,158.84,159.28,158.84,159.28,52,0
+SZK.US,D,20130730,000000,159.35,159.35,159.35,159.35,32,0
+SZK.US,D,20130801,000000,155.12,155.12,155.12,155.12,25,0
+SZK.US,D,20130802,000000,154.84,154.84,154.84,154.84,127,0
+SZK.US,D,20130807,000000,156.76,156.76,156.76,156.76,38,0
+SZK.US,D,20130808,000000,156.1,156.1,154.18,154.18,127,0
+SZK.US,D,20130809,000000,155.63,155.63,155.63,155.63,25,0
+SZK.US,D,20130812,000000,155.98,155.98,155.98,155.98,77,0
+SZK.US,D,20130814,000000,157.94,157.94,157.94,157.94,25,0
+SZK.US,D,20130815,000000,162.64,162.64,162.4,162.4,102,0
+SZK.US,D,20130816,000000,164.96,165.5,163.98,164.88,895,0
+SZK.US,D,20130819,000000,165.04,165.58,165,165,253,0
+SZK.US,D,20130821,000000,166.72,166.84,165.15,165.15,196,0
+SZK.US,D,20130822,000000,171.18,171.18,164.8,164.8,11899,0
+SZK.US,D,20130826,000000,163.43,163.43,163.43,163.43,25,0
+SZK.US,D,20130827,000000,171.9,171.9,168.95,169.5,562,0
+SZK.US,D,20130828,000000,170.91,170.91,170.87,170.87,429,0
+SZK.US,D,20130829,000000,173.85,173.85,168.09,168.09,513,0
+SZK.US,D,20130830,000000,170.4,170.4,169.85,170.4,378,0
+SZK.US,D,20130903,000000,167.15,168.71,167.15,168.71,96,0
+SZK.US,D,20130904,000000,167.5,167.78,165.94,165.98,702,0
+SZK.US,D,20130905,000000,166.17,166.17,166.02,166.02,208,0
+SZK.US,D,20130906,000000,162.32,166.02,162.32,165,331,0
+SZK.US,D,20130909,000000,164.17,164.21,163.78,164.21,358,0
+SZK.US,D,20130910,000000,162.48,162.48,161.47,161.98,307,0
+SZK.US,D,20130911,000000,160.41,160.41,160.41,160.41,38,0
+SZK.US,D,20130912,000000,160.22,161.59,160.22,161.59,177,0
+SZK.US,D,20130916,000000,157.35,157.35,157.35,157.35,120,0
+SZK.US,D,20130918,000000,156.76,156.76,151.63,151.63,166,0
+SZK.US,D,20130919,000000,150.88,152.69,150.88,151.86,859,0
+SZK.US,D,20130920,000000,153.59,154.81,153.24,154.81,209,0
+SZK.US,D,20130923,000000,156.26,156.26,156.26,156.26,47,0
+SZK.US,D,20130924,000000,156.34,156.38,156.34,156.38,192,0
+SZK.US,D,20130925,000000,157.35,158.84,157.35,158.84,91,0
+SZK.US,D,20130926,000000,156.95,159,156.95,157.74,367,0
+SZK.US,D,20130927,000000,158.8,159.16,158.68,158.68,214,0
+SZK.US,D,20130930,000000,164.6,164.6,161.11,162.17,277,0
+SZK.US,D,20131001,000000,167.35,167.35,159.58,159.58,113,0
+SZK.US,D,20131002,000000,160.57,160.57,160.57,160.57,127,0
+SZK.US,D,20131003,000000,160.99,163.43,160.68,160.68,504,0
+SZK.US,D,20131004,000000,161.15,161.15,160.37,160.84,481,0
+SZK.US,D,20131007,000000,161.63,163,161.63,163,77,0
+SZK.US,D,20131008,000000,163.7,164.76,163.7,164.76,127,0
+SZK.US,D,20131009,000000,165,165.58,164.72,165.58,205,0
+SZK.US,D,20131010,000000,163.98,163.98,159.35,159.58,352,0
+SZK.US,D,20131011,000000,158.49,159,157.63,157.63,480,0
+SZK.US,D,20131014,000000,157.97,157.97,157.97,157.97,127,0
+SZK.US,D,20131018,000000,150.53,150.53,150.53,150.53,71,0
+SZK.US,D,20131021,000000,152.8,152.8,152.8,152.8,132,0
+SZK.US,D,20131025,000000,147.2,147.2,147.2,147.2,25,0
+SZK.US,D,20131028,000000,146.14,146.14,145.47,145.47,102,0
+SZK.US,D,20131031,000000,145.47,145.47,144.69,144.69,52,0
+SZK.US,D,20131105,000000,144.77,144.77,144.77,144.77,59,0
+SZK.US,D,20131107,000000,145.51,145.59,145.51,145.59,57,0
+SZK.US,D,20131108,000000,147.9,147.9,145.95,145.95,144,0
+SZK.US,D,20131112,000000,144.26,144.26,144.26,144.26,25,0
+SZK.US,D,20131118,000000,139.56,141.24,139.56,140.73,664,0
+SZK.US,D,20131122,000000,141.48,141.48,140.07,140.3,702,0
+SZK.US,D,20131125,000000,139.72,140.66,139.52,140.66,241,0
+SZK.US,D,20131129,000000,138.3,138.46,137.87,137.87,10606,0
+SZK.US,D,20131202,000000,140.5,140.66,140.18,140.58,1531,0
+SZK.US,D,20131204,000000,141.08,143.17,141.08,143.13,102,0
+SZK.US,D,20131205,000000,145.67,145.67,142.34,142.78,434,0
+SZK.US,D,20131206,000000,138.1,138.46,138.1,138.3,1670,0
+SZK.US,D,20131209,000000,137.75,137.9,137.75,137.9,124,0
+SZK.US,D,20131210,000000,139.4,139.4,139.4,139.4,25,0
+SZK.US,D,20131212,000000,141.08,144.46,141.08,143.71,358,0
+SZK.US,D,20131216,000000,141.91,142.34,141.91,142.34,204,0
+SZK.US,D,20131218,000000,144.03,144.03,142.38,142.38,319,0
+SZK.US,D,20131219,000000,141.2,141.28,140.46,141.28,149,0
+SZK.US,D,20131220,000000,141.08,141.08,139.8,140.07,601,0
+SZK.US,D,20131224,000000,138.66,138.66,138.66,138.66,25,0
+SZK.US,D,20131226,000000,137.79,137.79,137.79,137.79,44,0
+SZK.US,D,20131227,000000,137.21,137.21,137.21,137.21,25,0
+SZK.US,D,20131230,000000,137.94,137.94,137.17,137.17,205,0
+SZK.US,D,20131231,000000,137.17,137.17,136.38,136.7,719,0
+SZK.US,D,20140106,000000,140.07,140.22,140.07,140.22,278,0
+SZK.US,D,20140108,000000,141.16,141.16,140.93,140.93,77,0
+SZK.US,D,20140113,000000,139.13,140.69,139.13,140.69,154,0
+SZK.US,D,20140121,000000,141.32,142.89,141.08,141.87,1388,0
+SZK.US,D,20140122,000000,141.48,141.48,141.48,141.48,46,0
+SZK.US,D,20140123,000000,143.44,144.11,143.36,143.63,1157,0
+SZK.US,D,20140124,000000,144.5,146.49,144.5,146.49,362,0
+SZK.US,D,20140127,000000,149.28,149.28,147.56,147.56,234,0
+SZK.US,D,20140128,000000,147.64,147.64,146.85,147.01,478,0
+SZK.US,D,20140129,000000,149.55,152.14,149.55,152.14,659,0
+SZK.US,D,20140130,000000,150.42,150.42,149.28,150.18,34636,0
+SZK.US,D,20140131,000000,153.28,153.59,151.28,151.32,414,0
+SZK.US,D,20140203,000000,157.15,159.54,157.15,159.54,1101,0
+SZK.US,D,20140204,000000,158.09,158.09,156.1,156.1,879,0
+SZK.US,D,20140205,000000,158.72,158.72,156.18,156.18,462,0
+SZK.US,D,20140206,000000,155.59,155.59,152.84,153.78,2494,0
+SZK.US,D,20140207,000000,151.44,151.44,149.01,149.01,864,0
+SZK.US,D,20140210,000000,149.01,149.51,149.01,149.51,542,0
+SZK.US,D,20140211,000000,148.14,148.14,145.04,145.04,9951,0
+SZK.US,D,20140212,000000,145.23,146.97,145.08,146.85,1073,0
+SZK.US,D,20140213,000000,147.87,147.87,144.5,144.5,423,0
+SZK.US,D,20140214,000000,144.54,144.54,144.54,144.54,69,0
+SZK.US,D,20140218,000000,144.61,144.61,144.61,144.61,153,0
+SZK.US,D,20140219,000000,145.2,145.55,143.91,145.55,202,0
+SZK.US,D,20140220,000000,145.43,145.71,144.15,144.15,937,0
+SZK.US,D,20140221,000000,141.68,141.68,141.68,141.68,65,0
+SZK.US,D,20140224,000000,141.48,141.48,140.69,140.69,126,0
+SZK.US,D,20140226,000000,140.85,140.85,140.85,140.85,155,0
+SZK.US,D,20140227,000000,141.87,142.78,140.89,140.89,614,0
+SZK.US,D,20140228,000000,139.52,140.3,139.01,140.3,236,0
+SZK.US,D,20140303,000000,141.16,141.16,141.16,141.16,94,0
+SZK.US,D,20140304,000000,138.1,138.1,136.54,136.54,133,0
+SZK.US,D,20140305,000000,136.46,137.83,136.46,136.74,1461,0
+SZK.US,D,20140306,000000,136.23,136.23,135.53,135.53,166,0
+SZK.US,D,20140310,000000,136.15,136.15,136.15,136.15,84,0
+SZK.US,D,20140311,000000,136.15,138.22,136.15,138.18,105,0
+SZK.US,D,20140313,000000,137.52,139.52,137.13,139.52,784,0
+SZK.US,D,20140314,000000,140.66,140.66,138.34,138.34,60,0
+SZK.US,D,20140318,000000,136.15,136.15,134.42,135.41,489,0
+SZK.US,D,20140319,000000,135.25,135.25,134.7,135.01,362,0
+SZK.US,D,20140320,000000,138.38,138.38,137.56,137.64,141,0
+SZK.US,D,20140321,000000,136.78,138.42,136.19,137.94,68543,0
+SZK.US,D,20140324,000000,137.36,138.82,137.36,138.14,4625,0
+SZK.US,D,20140325,000000,137.05,138.5,137.05,137.6,27083,0
+SZK.US,D,20140326,000000,136.58,137.75,136.11,137.33,18091,0
+SZK.US,D,20140327,000000,136.66,138.46,136.66,137.94,1357,0
+SZK.US,D,20140402,000000,134.11,134.11,132.77,132.77,3827,0
+SZK.US,D,20140403,000000,134.58,134.58,134.58,134.58,118,0
+SZK.US,D,20140404,000000,134.03,134.03,134.03,134.03,174,0
+SZK.US,D,20140407,000000,135.8,136.27,135.8,136.27,194,0
+SZK.US,D,20140408,000000,136.66,136.66,135.17,135.17,294,0
+SZK.US,D,20140409,000000,134.74,134.74,134.54,134.54,150,0
+SZK.US,D,20140410,000000,137.36,137.36,133.33,133.33,212,0
+SZK.US,D,20140411,000000,137.09,138.94,137.05,138.94,235,0
+SZK.US,D,20140414,000000,136.5,138.66,136.5,138.66,490,0
+SZK.US,D,20140415,000000,138.06,138.18,135.99,135.99,537,0
+SZK.US,D,20140416,000000,133.21,133.21,133.21,133.21,79,0
+SZK.US,D,20140417,000000,132.23,132.81,132.23,132.27,637,0
+SZK.US,D,20140421,000000,132.19,132.39,132.19,132.39,125,0
+SZK.US,D,20140423,000000,131.99,132.11,131.64,131.8,848,0
+SZK.US,D,20140424,000000,131.29,131.76,131.29,131.76,883,0
+SZK.US,D,20140425,000000,132.81,132.85,132.27,132.85,310,0
+SZK.US,D,20140428,000000,131.18,132.93,130.27,130.55,21864,0
+SZK.US,D,20140430,000000,130,130,130,130,127,0
+SZK.US,D,20140501,000000,129.92,130.55,129.92,130.55,513,0
+SZK.US,D,20140502,000000,129.02,129.72,128.66,129.72,562,0
+SZK.US,D,20140505,000000,130.86,131.14,130.19,130.19,256,0
+SZK.US,D,20140506,000000,131.57,131.88,130.82,131.88,499,0
+SZK.US,D,20140507,000000,130.78,130.94,130.19,130.47,403,0
+SZK.US,D,20140508,000000,128.5,128.5,127.96,127.96,147,0
+SZK.US,D,20140509,000000,129.6,130.27,128.74,129.6,896,0
+SZK.US,D,20140512,000000,127.92,127.92,127.41,127.88,2239,0
+SZK.US,D,20140513,000000,127.02,127.18,126.31,127.18,296,0
+SZK.US,D,20140515,000000,130.19,131.53,130.11,131.1,19826,0
+SZK.US,D,20140516,000000,130.11,130.74,128.74,129.17,12741,0
+SZK.US,D,20140519,000000,129.88,129.88,129.37,129.37,1408,0
+SZK.US,D,20140520,000000,131.06,131.06,131.06,131.06,68,0
+SZK.US,D,20140522,000000,128,128,128,128,513,0
+SZK.US,D,20140528,000000,125.92,125.96,125.92,125.96,644,0
+SZK.US,D,20140529,000000,124.98,125.33,124.94,124.94,701,0
+SZK.US,D,20140530,000000,123.69,123.69,123.69,123.69,40,0
+SZK.US,D,20140605,000000,123.69,123.69,122.58,122.58,192,0
+SZK.US,D,20140606,000000,121.84,121.84,121.84,121.84,25,0
+SZK.US,D,20140609,000000,121.49,122.12,121.49,122.12,874,0
+SZK.US,D,20140610,000000,121.61,121.61,121.61,121.61,29,0
+SZK.US,D,20140612,000000,123.69,123.85,123.69,123.85,127,0
+SZK.US,D,20140613,000000,124.82,124.82,124.27,124.75,159,0
+SZK.US,D,20140618,000000,122.12,122.12,122.08,122.08,82,0
+SZK.US,D,20140619,000000,120.12,121.06,120.12,120.12,200,0
+SZK.US,D,20140626,000000,120.12,122.74,120.12,122.74,305,0
+SZK.US,D,20140701,000000,120.4,120.4,119.57,119.57,134,0
+SZK.US,D,20140703,000000,119.65,119.65,118.91,118.99,336,0
+SZK.US,D,20140708,000000,119.14,119.14,119.1,119.1,409,0
+SZK.US,D,20140710,000000,118.83,118.83,118.83,118.83,155,0
+SZK.US,D,20140714,000000,117.85,117.85,117.85,117.85,171,0
+SZK.US,D,20140715,000000,119.69,119.69,119.69,119.69,1072,0
+SZK.US,D,20140721,000000,120.86,120.86,120.86,120.86,155,0
+SZK.US,D,20140724,000000,120.71,121.02,120.05,120.67,18085,0
+SZK.US,D,20140725,000000,120.71,121.69,120.71,121.69,216,0
+SZK.US,D,20140728,000000,122.47,122.47,122,122.19,2986,0
+SZK.US,D,20140729,000000,122.35,122.35,121.49,122.35,502,0
+SZK.US,D,20140730,000000,125.72,125.72,125.72,125.72,140,0
+SZK.US,D,20140731,000000,127.8,130.35,127.72,130.35,19662,0
+SZK.US,D,20140801,000000,129.02,130.39,128.86,129.13,1561,0
+SZK.US,D,20140805,000000,129.1,129.1,128.78,128.78,331,0
+SZK.US,D,20140806,000000,126.82,127.53,126.82,126.82,1465,0
+SZK.US,D,20140807,000000,126.46,128.24,126.42,128.24,849,0
+SZK.US,D,20140811,000000,123.65,123.65,123.14,123.37,772,0
+SZK.US,D,20140812,000000,123.49,123.96,123.49,123.96,60,0
+SZK.US,D,20140818,000000,119.57,120.16,119.53,120.16,609,0
+SZK.US,D,20140821,000000,118.55,118.59,118.55,118.55,137,0
+SZK.US,D,20140825,000000,118.04,118.04,117.38,117.38,172,0
+SZK.US,D,20140827,000000,117.65,117.81,117.65,117.81,52,0
+SZK.US,D,20140908,000000,118.04,118.04,118.04,118.04,0,0
+SZK.US,D,20140910,000000,117.34,117.46,117.34,117.46,84,0
+SZK.US,D,20140915,000000,118.67,118.67,118.59,118.67,228,0
+SZK.US,D,20140916,000000,117.46,117.46,117.18,117.18,88,0
+SZK.US,D,20140917,000000,117.54,117.57,117.5,117.5,145,0
+SZK.US,D,20140918,000000,116.68,116.68,116.68,116.68,25,0
+SZK.US,D,20140919,000000,116.16,116.16,116.16,116.16,173,0
+SZK.US,D,20140922,000000,116.48,117.14,116.48,117.14,102,0
+SZK.US,D,20141001,000000,121.92,121.92,121.92,121.92,57,0
+SZK.US,D,20141002,000000,122.86,122.86,122.86,122.86,63,0
+SZK.US,D,20141008,000000,120.98,120.98,120.82,120.82,145,0
+SZK.US,D,20141009,000000,117.97,119.81,117.97,119.81,89,0
+SZK.US,D,20141013,000000,124.35,124.35,124.35,124.35,81,0
+SZK.US,D,20141014,000000,124.75,124.94,124.43,124.94,200,0
+SZK.US,D,20141015,000000,127.38,128.78,126.38,127.18,1942,0
+SZK.US,D,20141016,000000,126.38,127.02,126,127.02,1063,0
+SZK.US,D,20141017,000000,124.47,125.29,124.47,124.9,146,0
+SZK.US,D,20141021,000000,120.32,120.32,119.33,119.33,166,0
+SZK.US,D,20141022,000000,116.98,116.98,116.98,116.98,121,0
+SZK.US,D,20141024,000000,117.69,117.85,117.1,117.42,265,0
+SZK.US,D,20141027,000000,117.06,117.06,117.06,117.06,38,0
+SZK.US,D,20141028,000000,115.66,116.71,115.38,116.01,1021,0
+SZK.US,D,20141031,000000,112.94,112.94,112.94,112.94,179,0
+SZK.US,D,20141103,000000,111.38,111.38,111.02,111.02,205,0
+SZK.US,D,20141105,000000,110.21,110.21,110.21,110.21,208,0
+SZK.US,D,20141111,000000,108.33,108.33,108.33,108.33,38,0
+SZK.US,D,20141112,000000,108.21,108.25,108.21,108.25,65,0
+SZK.US,D,20141114,000000,107.27,107.39,106.87,107.07,4568,0
+SZK.US,D,20141118,000000,105.98,105.98,105.98,105.98,33,0
+SZK.US,D,20141119,000000,106.21,106.21,106.21,106.21,258,0
+SZK.US,D,20141126,000000,104.33,104.33,103.23,103.46,332,0
+SZK.US,D,20141128,000000,102.05,102.05,102.05,102.05,77,0
+SZK.US,D,20141202,000000,103.04,103.11,101.89,101.89,345,0
+SZK.US,D,20141205,000000,102.96,102.96,102.96,102.96,93,0
+SZK.US,D,20141208,000000,102.44,103.86,102.44,103.86,740,0
+SZK.US,D,20141209,000000,104.6,104.6,104.6,104.6,39,0
+SZK.US,D,20141216,000000,111.22,111.22,111.22,111.22,107,0
+SZK.US,D,20141217,000000,109.02,109.02,109.02,109.02,58,0
+SZK.US,D,20150105,000000,107.77,107.77,107.77,107.77,58,0
+SZK.US,D,20150108,000000,101.89,101.89,101.89,101.89,25,0
+SZK.US,D,20150113,000000,105.94,106.25,105.94,106.25,105,0
+SZK.US,D,20150126,000000,103.54,103.54,103.54,103.54,121,0
+SZK.US,D,20150128,000000,104.64,104.64,104.64,104.64,52,0
+SZK.US,D,20150202,000000,107.73,107.73,105.82,105.82,496,0
+SZK.US,D,20150203,000000,104.06,104.06,104.06,104.06,48,0
+SZK.US,D,20150206,000000,102.84,102.84,102.84,102.84,40,0
+SZK.US,D,20150209,000000,102.84,103.08,102.84,103.08,135,0
+SZK.US,D,20150219,000000,101.89,101.89,101.89,101.89,25,0
+SZK.US,D,20150220,000000,101.26,101.3,101.22,101.3,689,0
+SZK.US,D,20150302,000000,101.3,101.3,101.3,101.3,25,0
+SZK.US,D,20150303,000000,97.232,97.232,97.232,97.232,25,0
+SZK.US,D,20150304,000000,98.648,98.648,98.488,98.488,205,0
+SZK.US,D,20150309,000000,101.3,101.62,101.3,101.3,230,0
+SZK.US,D,20150310,000000,103.46,104.8,103.46,104.64,1251,0
+SZK.US,D,20150313,000000,104.64,104.64,104.64,104.64,25,0
+SZK.US,D,20150316,000000,104.64,104.64,104.64,104.64,25,0
+SZK.US,D,20150317,000000,104.02,104.06,103.42,103.42,1863,0
+SZK.US,D,20150319,000000,102.05,103.23,102.05,102.17,14723,0
+SZK.US,D,20150320,000000,101.66,101.66,101.66,101.66,25,0
+SZK.US,D,20150323,000000,98.804,100.37,98.804,100.37,256,0
+SZK.US,D,20150324,000000,99.04,101.11,99.04,101.11,332,0
+SZK.US,D,20150325,000000,100.1,103.38,99.78,103.38,1404,0
+SZK.US,D,20150326,000000,102.68,102.68,102.68,102.68,127,0
+SZK.US,D,20150327,000000,102.88,102.92,102.76,102.92,536,0
+SZK.US,D,20150330,000000,100.96,101.19,100.57,101.19,230,0
+SZK.US,D,20150331,000000,99.9,101.93,99.9,101.11,562,0
+SZK.US,D,20150401,000000,101.85,102.13,100.41,101.66,893,0
+SZK.US,D,20150402,000000,100.22,101.85,100.1,101.81,485,0
+SZK.US,D,20150406,000000,98.528,98.528,98.052,98.328,358,0
+SZK.US,D,20150407,000000,97.74,98.408,97.74,98.408,97,0
+SZK.US,D,20150408,000000,98.132,98.96,98.132,98.368,460,0
+SZK.US,D,20150409,000000,98.368,101.19,98.016,101.15,2476,0
+SZK.US,D,20150410,000000,97.464,100.45,96.568,97.272,2960,0
+SZK.US,D,20150413,000000,97.54,97.976,97.464,97.976,154,0
+SZK.US,D,20150414,000000,98.768,98.768,97.62,97.896,562,0
+SZK.US,D,20150415,000000,96.372,96.372,96.372,96.372,93,0
+SZK.US,D,20150416,000000,96.844,96.844,95.824,96.052,322,0
+SZK.US,D,20150417,000000,98.292,98.292,97.78,97.82,179,0
+SZK.US,D,20150420,000000,96.332,96.964,96.292,96.924,1308,0
+SZK.US,D,20150421,000000,96.804,97.152,96.568,96.804,244,0
+SZK.US,D,20150423,000000,96.884,97.5,96.764,96.764,127,0
+SZK.US,D,20150427,000000,99.228,99.228,97.192,97.232,102,0
+SZK.US,D,20150428,000000,97.232,97.232,97.232,97.232,5,0
+SZK.US,D,20150430,000000,97.312,100.76,97.312,100.76,536,0
+SZK.US,D,20150505,000000,99.94,99.94,98.608,98.608,77,0
+SZK.US,D,20150506,000000,99.54,99.54,99.54,99.54,25,0
+SZK.US,D,20150507,000000,99.86,99.86,98.292,98.292,117,0
+SZK.US,D,20150508,000000,98.292,98.292,98.292,98.292,25,0
+SZK.US,D,20150512,000000,97.74,97.74,97.74,97.74,143,0
+SZK.US,D,20150513,000000,97.74,97.74,97.74,97.74,8,0
+SZK.US,D,20150515,000000,94.804,95.112,94.764,95.112,326,0
+SZK.US,D,20150518,000000,94.884,94.884,94.884,94.884,37,0
+SZK.US,D,20150519,000000,94.884,94.884,94.884,94.884,19,0
+SZK.US,D,20150520,000000,94.528,94.528,94.528,94.528,25,0
+SZK.US,D,20150522,000000,95.428,95.428,95.112,95.388,1685,0
+SZK.US,D,20150526,000000,96.172,96.924,96.132,96.804,1680,0
+SZK.US,D,20150527,000000,97.076,97.076,97.076,97.076,256,0
+SZK.US,D,20150528,000000,96.608,96.724,96.608,96.724,160,0
+SZK.US,D,20150529,000000,97.192,97.192,97.192,97.192,25,0
+SZK.US,D,20150601,000000,97.192,97.192,97.192,97.192,5,0
+SZK.US,D,20150602,000000,97.348,97.384,97.348,97.384,134,0
+SZK.US,D,20150603,000000,97.74,97.74,97.74,97.74,77,0
+SZK.US,D,20150604,000000,97.5,98.568,97.152,98.092,27047,0
+SZK.US,D,20150605,000000,99.62,100.14,99.228,99.9,5359,0
+SZK.US,D,20150610,000000,97.58,97.58,97.58,97.58,174,0
+SZK.US,D,20150612,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150615,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150616,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150618,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150619,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150622,000000,94.1,94.1,94.1,94.1,52,0
+SZK.US,D,20150626,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150629,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150630,000000,94.1,94.1,94.1,94.1,2,0
+SZK.US,D,20150701,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150702,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150706,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150707,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150708,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150709,000000,97.424,97.424,97.424,97.424,25,0
+SZK.US,D,20150710,000000,95.748,95.748,95.748,95.748,52,0
+SZK.US,D,20150713,000000,95.748,95.748,95.748,95.748,25,0
+SZK.US,D,20150715,000000,96.252,96.252,96.252,96.252,53,0
+SZK.US,D,20150717,000000,96.252,96.252,96.252,96.252,25,0
+SZK.US,D,20150721,000000,96.252,96.252,96.252,96.252,25,0
+SZK.US,D,20150722,000000,96.252,96.252,96.252,96.252,25,0
+SZK.US,D,20150723,000000,96.252,96.252,96.252,96.252,25,0
+SZK.US,D,20150724,000000,93.86,94.992,93.86,94.992,102,0
+SZK.US,D,20150727,000000,94.992,94.992,94.992,94.992,25,0
+SZK.US,D,20150728,000000,94.992,94.992,94.992,94.992,25,0
+SZK.US,D,20150730,000000,93.504,93.504,92.612,92.612,77,0
+SZK.US,D,20150803,000000,92.968,92.968,92.928,92.928,79,0
+SZK.US,D,20150804,000000,92.928,92.928,92.928,92.928,25,0
+SZK.US,D,20150805,000000,90.136,90.136,90.136,90.136,25,0
+SZK.US,D,20150806,000000,90.136,90.136,90.136,90.136,1,0
+SZK.US,D,20150807,000000,90.136,90.136,90.136,90.136,25,0
+SZK.US,D,20150810,000000,91.16,91.16,91.16,91.16,77,0
+SZK.US,D,20150811,000000,91.16,91.16,91.16,91.16,3,0
+SZK.US,D,20150812,000000,91.98,93.428,91.98,93.236,179,0
+SZK.US,D,20150813,000000,93.236,93.236,93.236,93.236,25,0
+SZK.US,D,20150817,000000,93.236,93.236,93.236,93.236,25,0
+SZK.US,D,20150819,000000,93.044,93.9,93.044,93.9,102,0
+SZK.US,D,20150820,000000,96.292,96.292,96.292,96.292,102,0
+SZK.US,D,20150821,000000,97.976,100.92,97.976,100.92,434,0
+SZK.US,D,20150824,000000,117.54,117.54,103.74,105.78,892,0
+SZK.US,D,20150825,000000,103.5,109.02,103,109.02,230,0
+SZK.US,D,20150826,000000,105.7,108.84,104.14,108.25,434,0
+SZK.US,D,20150827,000000,101.22,102.32,100.99,101.38,409,0
+SZK.US,D,20150828,000000,99.7,99.74,99.66,99.66,179,0
+SZK.US,D,20150902,000000,104.53,104.53,103.04,103.04,52,0
+SZK.US,D,20150903,000000,100.57,100.57,100.57,100.57,102,0
+SZK.US,D,20150904,000000,104.45,104.45,103.58,103.58,52,0
+SZK.US,D,20150908,000000,101.73,101.73,101.73,101.73,10564,0
+SZK.US,D,20150909,000000,99.04,100.53,99.04,100.53,1863,0
+SZK.US,D,20150910,000000,102.05,102.64,102.05,102.64,426,0
+SZK.US,D,20150911,000000,102.64,102.64,102.64,102.64,25,0
+SZK.US,D,20150914,000000,102.64,102.64,102.64,102.64,25,0
+SZK.US,D,20150915,000000,101.42,101.42,101.38,101.42,256,0
+SZK.US,D,20150916,000000,96.884,97.272,95.972,95.972,154,0
+SZK.US,D,20150917,000000,94.336,94.336,94.256,94.256,115,0
+SZK.US,D,20150918,000000,94.256,94.256,94.256,94.256,25,0
+SZK.US,D,20150921,000000,97.58,97.58,97.348,97.58,10947,0
+SZK.US,D,20150922,000000,102.17,102.17,99.82,101.11,1404,0
+SZK.US,D,20150923,000000,100.22,100.25,100.06,100.14,761,0
+SZK.US,D,20150924,000000,103.42,103.42,101.3,101.3,146,0
+SZK.US,D,20150925,000000,99.62,99.62,96.132,98.252,179,0
+SZK.US,D,20150928,000000,98.252,98.252,98.252,98.252,9,0
+SZK.US,D,20150929,000000,102.28,102.88,101.73,102.72,1480,0
+SZK.US,D,20150930,000000,101.73,101.73,101.73,101.73,154,0
+SZK.US,D,20151001,000000,100.18,101.93,99.78,101.7,689,0
+SZK.US,D,20151002,000000,101.7,101.7,101.7,101.7,25,0
+SZK.US,D,20151005,000000,101.7,101.7,101.7,101.7,30,0
+SZK.US,D,20151006,000000,94.452,94.452,94.452,94.452,358,0
+SZK.US,D,20151007,000000,94.452,94.452,94.452,94.452,19,0
+SZK.US,D,20151008,000000,94.452,94.452,94.452,94.452,25,0
+SZK.US,D,20151009,000000,89.628,89.628,89.628,89.628,52,0
+SZK.US,D,20151012,000000,89.944,89.944,89.944,89.944,25,0
+SZK.US,D,20151013,000000,90.608,91.624,90.136,91.624,205,0
+SZK.US,D,20151014,000000,91.624,91.624,91.436,91.436,52,0
+SZK.US,D,20151015,000000,91.436,91.436,91.436,91.436,25,0
+SZK.US,D,20151016,000000,91.436,91.436,91.436,91.436,25,0
+SZK.US,D,20151019,000000,88.576,88.764,88.5,88.5,131,0
+SZK.US,D,20151020,000000,88.5,88.5,88.5,88.5,25,0
+SZK.US,D,20151021,000000,87.552,87.552,87.552,87.552,77,0
+SZK.US,D,20151022,000000,87.088,87.088,85.516,85.516,52,0
+SZK.US,D,20151023,000000,86.22,86.256,85.824,85.824,102,0
+SZK.US,D,20151027,000000,86.968,86.968,86.768,86.768,102,0
+SZK.US,D,20151028,000000,86.18,86.18,86.18,86.18,25,0
+SZK.US,D,20151029,000000,86.496,86.496,86.496,86.496,52,0
+SZK.US,D,20151030,000000,86.496,86.496,86.496,86.496,25,0
+SZK.US,D,20151102,000000,88.804,88.804,88.804,88.804,54,0
+SZK.US,D,20151103,000000,88.38,88.38,88.38,88.38,29,0
+SZK.US,D,20151104,000000,88.38,88.38,88.38,88.38,11,0
+SZK.US,D,20151105,000000,88.38,88.38,88.38,88.38,25,0
+SZK.US,D,20151106,000000,87.984,89.428,87.984,89.428,102,0
+SZK.US,D,20151109,000000,89.352,90.492,89.352,90.136,89,0
+SZK.US,D,20151110,000000,90.136,90.136,90.136,90.136,25,0
+SZK.US,D,20151113,000000,94.764,94.764,92.772,92.772,77,0
+SZK.US,D,20151116,000000,92.456,93.308,92.216,93.156,14315,0
+SZK.US,D,20151118,000000,92.376,92.376,90.136,90.136,205,0
+SZK.US,D,20151120,000000,86.496,89.468,86.496,89.468,740,0
+SZK.US,D,20151123,000000,88.688,88.688,86.688,86.888,13524,0
+SZK.US,D,20151124,000000,88.3,88.724,86.848,86.848,817,0
+SZK.US,D,20151125,000000,85.86,85.9,85.86,85.9,77,0
+SZK.US,D,20151127,000000,86.572,86.572,86.256,86.256,154,0
+SZK.US,D,20151130,000000,86.928,86.928,86.928,86.928,485,0
+SZK.US,D,20151202,000000,87.864,87.864,86.572,87.864,3708,0
+SZK.US,D,20151203,000000,87.008,88.024,87.008,87.984,3468,0
+SZK.US,D,20151204,000000,86.1,86.416,86.06,86.416,358,0
+SZK.US,D,20151207,000000,85.752,85.824,85.752,85.824,102,0
+SZK.US,D,20151208,000000,87.588,87.588,86.648,86.768,615,0
+SZK.US,D,20151209,000000,86.18,86.648,86.18,86.456,460,0
+SZK.US,D,20151210,000000,87.4,87.744,87.4,87.744,102,0
+SZK.US,D,20151211,000000,90.372,90.372,90.02,90.02,77,0
+SZK.US,D,20151214,000000,90.608,90.608,90.1,90.252,129,0
+SZK.US,D,20151215,000000,90.252,90.252,90.252,90.252,25,0
+SZK.US,D,20151216,000000,86.22,86.22,86.22,86.22,256,0
+SZK.US,D,20151217,000000,85.9,86.456,85.556,86.456,205,0
+SZK.US,D,20151218,000000,88.536,88.536,87.824,87.824,281,0
+SZK.US,D,20151221,000000,87.128,88.104,87.128,88.104,205,0
+SZK.US,D,20151223,000000,85.2,85.2,84.888,84.888,127,0
+SZK.US,D,20151224,000000,84.888,84.888,84.888,84.888,64,0
+SZK.US,D,20151229,000000,84.888,84.888,84.304,84.304,2623,0
+SZK.US,D,20160105,000000,88.5,88.5,88.5,88.5,382,0
+SZK.US,D,20160106,000000,89.864,89.864,89.864,89.864,57,0
+SZK.US,D,20160107,000000,94.336,94.336,91.94,91.94,128,0
+SZK.US,D,20160108,000000,93.236,94.02,93.236,94.02,1439,0
+SZK.US,D,20160111,000000,94.02,95.504,94.02,94.844,1396,0
+SZK.US,D,20160112,000000,92.784,92.968,92.784,92.968,317,0
+SZK.US,D,20160113,000000,92.968,96.132,92.968,95.848,224,0
+SZK.US,D,20160114,000000,95.388,97.104,95.388,96.132,179,0
+SZK.US,D,20160115,000000,99,100.14,98.96,99.152,365,0
+SZK.US,D,20160119,000000,96.764,98.488,96.764,98.292,17479,0
+SZK.US,D,20160120,000000,99.8,102.91,98.368,98.368,655,0
+SZK.US,D,20160122,000000,95.188,95.188,95.188,95.188,212,0
+SZK.US,D,20160125,000000,98.96,98.96,94.336,95.864,445,0
+SZK.US,D,20160126,000000,97.62,97.62,93.08,94.416,499,0
+SZK.US,D,20160127,000000,94.02,94.02,92.888,92.888,678,0
+SZK.US,D,20160128,000000,96.568,96.568,92.808,93.08,324,0
+SZK.US,D,20160129,000000,89.904,89.904,89.352,89.352,97,0
+SZK.US,D,20160201,000000,90.044,90.044,87.668,87.668,948,0
+SZK.US,D,20160202,000000,90.56,90.648,90.56,90.648,138,0
+SZK.US,D,20160204,000000,92.096,92.492,92.096,92.492,125,0
+SZK.US,D,20160205,000000,93.348,94.644,93.196,94.536,655,0
+SZK.US,D,20160208,000000,96.012,97.464,95.884,95.884,526,0
+SZK.US,D,20160209,000000,96.012,96.528,94.216,94.216,350,0
+SZK.US,D,20160210,000000,94.02,95.072,94.02,95.072,87,0
+SZK.US,D,20160211,000000,97.04,97.78,97.04,97.04,562,0
+SZK.US,D,20160212,000000,96.684,96.684,95.864,95.864,158,0
+SZK.US,D,20160216,000000,93.044,93.624,91.584,91.9,301,0
+SZK.US,D,20160217,000000,93.196,93.196,88.576,88.576,577,0
+SZK.US,D,20160218,000000,89.392,89.392,88.964,88.964,141,0
+SZK.US,D,20160219,000000,90.064,90.064,88.844,88.844,326,0
+SZK.US,D,20160222,000000,87.128,87.628,87.048,87.168,1807,0
+SZK.US,D,20160223,000000,89.664,89.664,86.888,87.984,347,0
+SZK.US,D,20160224,000000,89.252,89.732,88.496,88.496,221,0
+SZK.US,D,20160225,000000,85.676,85.676,84.964,84.964,52,0
+SZK.US,D,20160226,000000,85.28,85.632,85.172,85.632,345,0
+SZK.US,D,20160229,000000,85.632,85.632,84.924,84.964,20743,0
+SZK.US,D,20160301,000000,84.452,84.452,84.452,84.452,55,0
+SZK.US,D,20160302,000000,85.436,85.436,84.452,84.452,102,0
+SZK.US,D,20160304,000000,81.012,81.012,81.012,81.012,127,0
+SZK.US,D,20160307,000000,82.264,82.264,82.184,82.184,52,0
+SZK.US,D,20160308,000000,82.652,82.652,82.652,82.652,25,0
+SZK.US,D,20160309,000000,82.264,82.264,82.264,82.264,74,0
+SZK.US,D,20160311,000000,81.132,81.132,81.132,81.132,127,0
+SZK.US,D,20160315,000000,81.904,81.904,80.804,80.804,102,0
+SZK.US,D,20160316,000000,81.516,81.516,81.516,81.516,256,0
+SZK.US,D,20160317,000000,78.46,78.46,78.46,78.46,25,0
+SZK.US,D,20160318,000000,78.068,78.38,78.068,78.38,231,0
+SZK.US,D,20160321,000000,78.38,78.38,77.908,77.988,205,0
+SZK.US,D,20160322,000000,78.34,79.992,78.108,79.992,893,0
+SZK.US,D,20160323,000000,79.164,79.32,79.164,79.32,102,0
+SZK.US,D,20160324,000000,80.3,80.3,80.3,80.3,64,0
+SZK.US,D,20160329,000000,79.164,79.164,79.164,79.164,58,0
+SZK.US,D,20160330,000000,77.552,77.552,77.36,77.36,210,0
+SZK.US,D,20160331,000000,77.612,77.612,77.612,77.612,52,0
+SZK.US,D,20160401,000000,77.592,77.592,77.592,77.592,157,0
+SZK.US,D,20160405,000000,77.792,77.792,77.792,77.792,256,0
+SZK.US,D,20160406,000000,77.792,77.792,77.792,77.792,383,0
+SZK.US,D,20160408,000000,77.872,77.872,77.86,77.86,291,0
+SZK.US,D,20160411,000000,77.476,77.832,76.656,77.832,53038,0
+SZK.US,D,20160418,000000,76.152,76.152,76.152,76.152,121,0
+SZK.US,D,20160419,000000,76.38,76.38,76.38,76.38,25,0
+SZK.US,D,20160422,000000,79.76,79.76,79.76,79.76,115,0
+SZK.US,D,20160426,000000,79.36,79.36,79.36,79.36,29,0
+SZK.US,D,20160427,000000,79.4,79.4,79.4,79.4,25,0
+SZK.US,D,20160428,000000,77.628,77.628,77.204,77.204,205,0
+SZK.US,D,20160429,000000,78.58,78.58,78.028,78.144,230,0
+SZK.US,D,20160502,000000,77.252,77.252,77.252,77.252,58,0
+SZK.US,D,20160503,000000,77.476,77.476,77.476,77.476,217,0
+SZK.US,D,20160506,000000,77.244,77.244,77.244,77.244,102,0
+SZK.US,D,20160509,000000,77.012,77.012,76.804,76.812,154,0
+SZK.US,D,20160511,000000,76.144,76.34,75.328,75.688,1378,0
+SZK.US,D,20160512,000000,75.384,75.384,75.364,75.364,173,0
+SZK.US,D,20160513,000000,75.128,75.128,75.128,75.128,127,0
+SZK.US,D,20160516,000000,75.916,76.42,75.916,76.42,222,0
+SZK.US,D,20160519,000000,80.772,80.772,78.892,78.952,894,0
+SZK.US,D,20160520,000000,79.176,79.72,79.176,79.72,205,0
+SZK.US,D,20160523,000000,79.76,79.76,79.076,79.368,265,0
+SZK.US,D,20160524,000000,78.184,78.184,77.204,77.344,357,0
+SZK.US,D,20160525,000000,75.992,77.28,75.992,76.752,208,0
+SZK.US,D,20160526,000000,77.132,77.132,77.132,77.132,52,0
+SZK.US,D,20160531,000000,77.016,77.016,77.016,77.016,43,0
+SZK.US,D,20160601,000000,76.852,77.056,76.576,76.576,230,0
+SZK.US,D,20160603,000000,76.144,76.144,76.144,76.144,63,0
+SZK.US,D,20160606,000000,75.776,75.776,75.208,75.208,259,0
+SZK.US,D,20160607,000000,75.088,75.248,75.088,75.248,1608,0
+SZK.US,D,20160609,000000,74.808,74.816,74.808,74.816,92,0
+SZK.US,D,20160610,000000,74.816,74.972,74.108,74.972,427,0
+SZK.US,D,20160614,000000,76.576,76.576,76.068,76.068,253,0
+SZK.US,D,20160616,000000,76.596,76.596,75.448,75.448,185,0
+SZK.US,D,20160622,000000,73.244,73.244,73.208,73.208,107,0
+SZK.US,D,20160623,000000,72.464,72.892,72.464,72.892,235,0
+SZK.US,D,20160624,000000,78.46,78.46,75.208,77.28,2555,0
+SZK.US,D,20160627,000000,79.56,79.56,79.24,79.28,278,0
+SZK.US,D,20160628,000000,80.736,80.736,76.656,79.084,287,0
+SZK.US,D,20160629,000000,75.876,75.876,75.448,75.448,234,0
+SZK.US,D,20160630,000000,73.88,74.264,72.82,72.82,377,0
+SZK.US,D,20160701,000000,69.92,72.464,69.692,71.588,402,0
+SZK.US,D,20160705,000000,71.524,71.776,71.524,71.776,94,0
+SZK.US,D,20160706,000000,70.932,72.624,70.932,72.584,444,0
+SZK.US,D,20160707,000000,72.112,72.112,72.112,72.112,40,0
+SZK.US,D,20160708,000000,69.572,70.112,69.572,69.668,104,0
+SZK.US,D,20160712,000000,71.212,71.212,68.432,68.432,115,0
+SZK.US,D,20160714,000000,68.04,68.04,68.016,68.016,256,0
+SZK.US,D,20160718,000000,69.052,69.328,69.052,69.328,501,0
+SZK.US,D,20160719,000000,68.976,68.976,68.976,68.976,52,0
+SZK.US,D,20160721,000000,67.212,68.856,67.212,68.856,90,0
+SZK.US,D,20160722,000000,69.092,69.092,69.092,69.092,32,0
+SZK.US,D,20160726,000000,69.556,69.568,69.556,69.568,720,0
+SZK.US,D,20160727,000000,70.812,70.812,70.812,70.812,38,0
+SZK.US,D,20160728,000000,71.58,71.58,71.58,71.58,64,0
+SZK.US,D,20160802,000000,70.892,71.408,70.892,71.408,507,0
+SZK.US,D,20160804,000000,70.812,70.812,70.812,70.812,62,0
+SZK.US,D,20160808,000000,70.38,70.38,70.38,70.38,92,0
+SZK.US,D,20160809,000000,69.996,69.996,69.88,69.88,143,0
+SZK.US,D,20160810,000000,69.652,69.652,69.652,69.652,128,0
+SZK.US,D,20160812,000000,69.648,69.648,69.648,69.648,59,0
+SZK.US,D,20160816,000000,67.604,67.604,67.604,67.604,44,0
+SZK.US,D,20160817,000000,70.3,70.3,70.3,70.3,28,0
+SZK.US,D,20160818,000000,69.956,69.956,69.956,69.956,25,0
+SZK.US,D,20160819,000000,69.588,69.588,69.588,69.588,52,0
+SZK.US,D,20160822,000000,69.408,69.784,69.408,69.784,204,0
+SZK.US,D,20160823,000000,71.172,71.172,68.912,68.912,120,0
+SZK.US,D,20160824,000000,69.568,69.772,69.568,69.64,359,0
+SZK.US,D,20160825,000000,69.172,69.928,69.172,69.928,154,0
+SZK.US,D,20160826,000000,70.54,70.54,69.868,69.868,154,0
+SZK.US,D,20160829,000000,69.948,69.948,69.488,69.488,127,0
+SZK.US,D,20160830,000000,69.528,69.6,69.528,69.6,92,0
+SZK.US,D,20160831,000000,70.54,70.54,70.54,70.54,210,0
+SZK.US,D,20160902,000000,69.328,69.688,69.328,69.688,109,0
+SZK.US,D,20160906,000000,71.332,71.332,69.112,69.568,445,0
+SZK.US,D,20160907,000000,69.172,69.172,69.172,69.172,127,0
+SZK.US,D,20160908,000000,70.972,71.012,70.636,71.012,102,0
+SZK.US,D,20160909,000000,73.052,73.052,72.696,72.696,267,0
+SZK.US,D,20160912,000000,75.608,75.608,71.372,71.624,1763,0
+SZK.US,D,20160913,000000,71.292,73.776,71.292,73.776,181,0
+SZK.US,D,20160914,000000,71.796,73.988,71.796,73.988,221,0
+SZK.US,D,20160915,000000,73.8,73.8,72.82,72.82,325,0
+SZK.US,D,20160916,000000,75.648,75.648,74.296,74.296,181,0
+SZK.US,D,20160919,000000,73.052,74.54,72.544,74.38,40801,0
+SZK.US,D,20160920,000000,74.656,75.008,73.28,73.84,15388,0
+SZK.US,D,20160921,000000,74.46,74.46,72.528,72.528,5774,0
+SZK.US,D,20160922,000000,72.664,72.664,70.7,71.484,3576,0
+SZK.US,D,20160923,000000,72.112,72.268,71.464,72.228,5561,0
+SZK.US,D,20160926,000000,72.82,73.52,72.684,73.52,7128,0
+SZK.US,D,20160927,000000,74.148,74.148,72.544,72.744,7865,0
+SZK.US,D,20160928,000000,73.56,73.56,72.072,72.384,1012,0
+SZK.US,D,20160929,000000,73.172,73.68,72.292,73.68,2724,0
+SZK.US,D,20160930,000000,74.068,74.068,71.72,72.424,5328,0
+SZK.US,D,20161003,000000,73.52,73.52,72.504,72.784,2304,0
+SZK.US,D,20161004,000000,73.84,73.964,73.092,73.88,2461,0
+SZK.US,D,20161005,000000,74.816,74.816,73.256,73.76,2154,0
+SZK.US,D,20161006,000000,73.88,74.068,73.136,73.6,2123,0
+SZK.US,D,20161007,000000,73.6,74.608,73.6,73.84,3192,0
+SZK.US,D,20161010,000000,74.776,74.776,72.784,74.064,3617,0
+SZK.US,D,20161011,000000,73.052,75.608,73.052,75.248,3885,0
+SZK.US,D,20161012,000000,75.048,75.048,74.264,74.656,5694,0
+SZK.US,D,20161013,000000,75.248,76.184,73.768,74.3,41903,0
+SZK.US,D,20161014,000000,73.48,74.42,73.052,74.38,16383,0
+SZK.US,D,20161017,000000,73.76,75.224,73.76,75.224,9356,0
+SZK.US,D,20161018,000000,74.46,74.628,73.72,74.228,3608,0
+SZK.US,D,20161019,000000,73.996,75.008,73.956,74.5,1715,0
+SZK.US,D,20161020,000000,74.856,75.648,74.856,75.088,1498,0
+SZK.US,D,20161021,000000,74.744,74.892,74.692,74.856,2655,0
+SZK.US,D,20161024,000000,73.88,73.916,73.48,73.484,730,0
+SZK.US,D,20161025,000000,73.444,74.536,73.444,74.34,375,0
+SZK.US,D,20161026,000000,73.88,74.46,73.68,73.92,5366,0
+SZK.US,D,20161027,000000,74.46,75.568,74.46,74.972,1475,0
+SZK.US,D,20161028,000000,74.5,74.856,73.708,74.34,1641,0
+SZK.US,D,20161031,000000,74.34,74.34,73.836,73.88,1990,0
+SZK.US,D,20161101,000000,74.416,75.608,74.16,75.136,692,0
+SZK.US,D,20161102,000000,75.144,75.144,74.58,74.928,534,0
+SZK.US,D,20161103,000000,75.364,76.264,75.364,76.264,197,0
+SZK.US,D,20161104,000000,76.388,77.092,76.388,77.092,612,0
+SZK.US,D,20161107,000000,75.408,75.408,74.696,74.696,565,0
+SZK.US,D,20161108,000000,73.428,73.428,72.504,72.892,1056,0
+SZK.US,D,20161109,000000,74.46,76.936,72.912,75.248,4038,0
+SZK.US,D,20161110,000000,77.752,79.36,77.752,79.36,2579,0
+SZK.US,D,20161111,000000,78.26,78.812,78.144,78.768,1622,0
+SZK.US,D,20161114,000000,79.008,79.164,78.46,79.084,639,0
+SZK.US,D,20161115,000000,78.38,78.38,78.38,78.38,428,0
+SZK.US,D,20161116,000000,77.752,78.616,77.632,78.556,1065,0
+SZK.US,D,20161117,000000,77.592,77.792,77.28,77.28,218,0
+SZK.US,D,20161118,000000,77.992,78.38,77.992,78.184,154,0
+SZK.US,D,20161121,000000,77.792,77.832,77.396,77.832,206,0
+SZK.US,D,20161122,000000,76.46,76.976,76.42,76.616,1471,0
+SZK.US,D,20161123,000000,76.816,76.816,76.816,76.816,52,0
+SZK.US,D,20161128,000000,76.232,76.34,75.956,76.028,9350,0
+SZK.US,D,20161129,000000,75.944,75.944,75.72,75.72,78,0
+SZK.US,D,20161130,000000,74.972,77.168,74.972,77.168,2108,0
+SZK.US,D,20161201,000000,78.812,79.048,78.812,79.048,184,0
+SZK.US,D,20161202,000000,78.38,79.24,78.144,78.732,1692,0
+SZK.US,D,20161205,000000,77.872,78.144,77.872,78.144,215,0
+SZK.US,D,20161206,000000,77.336,77.436,77.204,77.204,535,0
+SZK.US,D,20161207,000000,74.304,74.712,73.76,73.76,2076,0
+SZK.US,D,20161208,000000,74.148,74.28,73.92,74.28,423,0
+SZK.US,D,20161209,000000,73.6,73.6,72.82,72.84,1295,0
+SZK.US,D,20161212,000000,72.464,72.892,72.464,72.504,284,0
+SZK.US,D,20161213,000000,71.608,71.712,71.608,71.672,154,0
+SZK.US,D,20161214,000000,73.44,73.936,73.44,73.64,164,0
+SZK.US,D,20161215,000000,73.056,73.72,73.056,73.68,458,0
+SZK.US,D,20161219,000000,73.256,73.256,72.892,72.892,154,0
+SZK.US,D,20161221,000000,72.544,72.664,72.112,72.544,1553,0
+SZK.US,D,20161222,000000,71.6,73.244,71.6,73.244,69,0
+SZK.US,D,20161223,000000,72.856,73.208,72.856,73.208,207,0
+SZK.US,D,20161227,000000,73.208,73.208,72.148,72.564,19934,0
+SZK.US,D,20161228,000000,73.092,73.172,73.092,73.172,364,0
+SZK.US,D,20161229,000000,73.052,73.172,73.052,73.092,544,0
+SZK.US,D,20161230,000000,73.28,73.28,73.28,73.28,305,0
+SZK.US,D,20170103,000000,73.052,73.756,73.052,73.756,1337,0
+SZK.US,D,20170104,000000,71.484,71.96,71.484,71.72,883,0
+SZK.US,D,20170105,000000,73.44,73.44,71.332,71.912,1273,0
+SZK.US,D,20170106,000000,71.332,71.332,71.332,71.332,511,0
+SZK.US,D,20170111,000000,73.28,73.596,73.08,73.08,1442,0
+SZK.US,D,20170117,000000,72.204,72.204,71.524,71.524,88,0
+SZK.US,D,20170118,000000,71.932,71.932,71.932,71.932,127,0
+SZK.US,D,20170120,000000,70.904,70.904,70.904,70.904,39,0
+SZK.US,D,20170123,000000,70.556,70.556,70.476,70.476,154,0
+SZK.US,D,20170125,000000,68.216,68.4,68.216,68.4,147,0
+SZK.US,D,20170126,000000,67.444,68.432,67.444,68.432,312,0
+SZK.US,D,20170127,000000,69.516,69.688,69.516,69.688,771,0
+SZK.US,D,20170130,000000,70.192,70.192,70.192,70.192,47,0
+SZK.US,D,20170131,000000,69.764,69.764,69.764,69.764,730,0
+SZK.US,D,20170201,000000,70.152,70.152,70.152,70.152,645,0
+SZK.US,D,20170202,000000,69.568,69.568,69.172,69.24,166,0
+SZK.US,D,20170207,000000,70.152,70.152,70.152,70.152,28,0
+SZK.US,D,20170208,000000,68.632,68.632,68.632,68.632,29,0
+SZK.US,D,20170209,000000,67.64,68.04,67.64,68.04,98,0
+SZK.US,D,20170210,000000,66.86,66.86,66.86,66.86,54,0
+SZK.US,D,20170213,000000,67.72,67.72,66.932,66.932,205,0
+SZK.US,D,20170214,000000,66.232,66.232,66.232,66.232,78,0
+SZK.US,D,20170216,000000,65.372,65.568,65.372,65.532,205,0
+SZK.US,D,20170217,000000,65.568,65.568,65.568,65.568,60,0
+SZK.US,D,20170221,000000,64.66,64.66,64.66,64.66,136,0
+SZK.US,D,20170222,000000,63.172,64.224,63.172,64.224,100,0
+SZK.US,D,20170223,000000,63.964,64.272,63.608,63.608,235,0
+SZK.US,D,20170224,000000,63.848,64.896,63.848,64.084,210,0
+SZK.US,D,20170228,000000,63.808,64.312,63.808,63.808,257,0
+SZK.US,D,20170302,000000,62.82,62.94,62.628,62.94,290,0
+SZK.US,D,20170303,000000,63.768,63.768,63.768,63.768,257,0
+SZK.US,D,20170307,000000,63.728,63.728,63.728,63.728,96,0
+SZK.US,D,20170308,000000,63.768,63.768,63.768,63.768,128,0
+SZK.US,D,20170309,000000,63.768,64.16,63.768,64.16,179,0
+SZK.US,D,20170310,000000,63.312,63.768,63.284,63.616,231,0
+SZK.US,D,20170313,000000,62.94,63.108,62.94,63.108,177,0
+SZK.US,D,20170314,000000,63.464,63.464,63.464,63.464,25,0
+SZK.US,D,20170316,000000,61.76,61.952,61.76,61.952,77,0
+SZK.US,D,20170317,000000,62.12,62.12,62.12,62.12,52,0
+SZK.US,D,20170320,000000,64.16,64.16,62.32,62.508,1376,0
+SZK.US,D,20170321,000000,61.64,62.24,61.64,62.24,80,0
+SZK.US,D,20170323,000000,63.528,63.568,63.088,63.372,839,0
+SZK.US,D,20170324,000000,63.448,63.448,63.448,63.448,102,0
+SZK.US,D,20170328,000000,62.492,62.492,62.28,62.28,59,0
+SZK.US,D,20170403,000000,63.928,63.928,63.768,63.768,104,0
+SZK.US,D,20170407,000000,63.896,64.196,63.896,64.196,785,0
+SZK.US,D,20170411,000000,63.728,63.888,63.292,63.888,245,0
+SZK.US,D,20170412,000000,63.292,63.332,63.292,63.332,112,0
+SZK.US,D,20170417,000000,64.16,64.16,63.364,63.364,358,0
+SZK.US,D,20170418,000000,62.472,63.096,62.472,63.096,155,0
+SZK.US,D,20170419,000000,62.632,62.632,62.632,62.632,77,0
+SZK.US,D,20170420,000000,63.06,63.06,63.06,63.06,52,0
+SZK.US,D,20170421,000000,63.44,63.804,63.44,63.804,290,0
+SZK.US,D,20170424,000000,63.808,63.808,62.184,62.184,152,0
+SZK.US,D,20170426,000000,62.2,62.384,62.2,62.384,267,0
+SZK.US,D,20170428,000000,63.02,63.02,63.02,63.02,38,0
+SZK.US,D,20170501,000000,63.648,63.648,62.708,63.332,261,0
+SZK.US,D,20170502,000000,63.888,64.544,63.888,64.544,85,0
+SZK.US,D,20170504,000000,62.668,63.848,62.668,63.848,122,0
+SZK.US,D,20170509,000000,63.928,63.928,62.9,62.9,150,0
+SZK.US,D,20170510,000000,62.9,62.9,62.508,62.548,536,0
+SZK.US,D,20170511,000000,63.68,63.68,63.68,63.68,38,0
+SZK.US,D,20170512,000000,63.332,63.332,62.86,62.9,205,0
+SZK.US,D,20170515,000000,62.9,62.9,62.9,62.9,37,0
+SZK.US,D,20170516,000000,62.78,62.78,62.132,62.132,325,0
+SZK.US,D,20170517,000000,63.372,63.372,62.9,63.252,480,0
+SZK.US,D,20170518,000000,63.376,63.496,63.372,63.488,364,0
+SZK.US,D,20170519,000000,63.488,63.488,62.692,62.692,129,0
+SZK.US,D,20170523,000000,61.524,61.604,61.524,61.604,77,0
+SZK.US,D,20170524,000000,62.08,62.352,62.08,62.12,1638,0
+SZK.US,D,20170530,000000,59.732,60.276,59.732,60.276,616,0
+SZK.US,D,20170531,000000,59.372,59.372,59.372,59.372,237,0
+SZK.US,D,20170601,000000,59.216,59.216,59.216,59.216,32,0
+SZK.US,D,20170602,000000,58.78,58.78,58.236,58.236,92,0
+SZK.US,D,20170608,000000,58.468,58.468,58.468,58.468,45,0
+SZK.US,D,20170609,000000,59.056,59.056,59.056,59.056,160,0
+SZK.US,D,20170614,000000,58.78,58.78,58.124,58.124,118,0
+SZK.US,D,20170616,000000,60.12,60.12,60.12,60.12,515,0
+SZK.US,D,20170619,000000,58.16,58.196,57.976,57.976,793,0
+SZK.US,D,20170620,000000,58.74,58.74,58.74,58.74,25,0
+SZK.US,D,20170622,000000,58.78,58.78,58.78,58.78,83,0
+SZK.US,D,20170623,000000,58.616,58.616,58.616,58.616,102,0
+SZK.US,D,20170627,000000,59.056,59.056,59.056,59.056,45,0
+SZK.US,D,20170628,000000,59.288,59.288,59.288,59.288,52,0
+SZK.US,D,20170630,000000,59.372,59.372,59.372,59.372,127,0
+SZK.US,D,20170705,000000,59.372,59.824,59.372,59.824,149,0
+SZK.US,D,20170707,000000,59.96,60.156,59.96,60.156,95,0
+SZK.US,D,20170710,000000,60.744,60.744,60.62,60.62,1079,0
+SZK.US,D,20170711,000000,60.784,60.784,60.784,60.784,85,0
+SZK.US,D,20170714,000000,59.572,59.632,59.216,59.532,982,0
+SZK.US,D,20170719,000000,59.416,59.416,58.82,58.82,102,0
+SZK.US,D,20170720,000000,58.78,58.78,58.78,58.78,272,0
+SZK.US,D,20170721,000000,58.576,58.576,58.552,58.552,82,0
+SZK.US,D,20170724,000000,58.74,58.74,58.628,58.628,83,0
+SZK.US,D,20170725,000000,58.628,58.636,58.432,58.636,295,0
+SZK.US,D,20170726,000000,58.42,58.42,58.396,58.416,273,0
+SZK.US,D,20170727,000000,58.352,58.396,58.088,58.396,159,0
+SZK.US,D,20170731,000000,59.384,59.384,59.384,59.384,52,0
+SZK.US,D,20170801,000000,59.332,59.332,59.332,59.332,81,0
+SZK.US,D,20170802,000000,58.98,58.98,58.98,58.98,176,0
+SZK.US,D,20170803,000000,59.096,59.372,58.86,59.372,660,0
+SZK.US,D,20170804,000000,58.86,59.492,58.86,59.492,415,0
+SZK.US,D,20170807,000000,59.252,59.252,58.94,58.94,325,0
+SZK.US,D,20170811,000000,60,60,59.96,59.96,366,0
+SZK.US,D,20170815,000000,58.98,58.98,58.98,58.98,102,0
+SZK.US,D,20170816,000000,60.236,60.236,58.396,58.396,69,0
+SZK.US,D,20170817,000000,59.216,59.652,59.216,59.652,343,0
+SZK.US,D,20170821,000000,60.368,60.7,59.948,59.948,1812,0
+SZK.US,D,20170822,000000,61.488,61.488,61.488,61.488,116,0
+SZK.US,D,20170823,000000,60.156,60.156,60.156,60.156,54,0
+SZK.US,D,20170829,000000,60.928,61.104,60.928,61.024,179,0
+SZK.US,D,20170901,000000,59.744,59.808,59.716,59.808,547,0
+SZK.US,D,20170905,000000,60.188,60.188,60.188,60.188,49,0
+SZK.US,D,20170906,000000,59.776,60,59.652,59.652,889,0
+SZK.US,D,20170913,000000,58.356,58.52,58.356,58.52,154,0
+SZK.US,D,20170914,000000,58.296,58.296,58.296,58.296,52,0
+SZK.US,D,20170915,000000,58.28,58.28,58.28,58.28,110,0
+SZK.US,D,20170922,000000,59.572,59.92,59.572,59.92,365,0
+SZK.US,D,20170925,000000,60.388,60.388,60.388,60.388,30,0
+SZK.US,D,20171006,000000,59.06,59.06,59.044,59.052,131,0
+SZK.US,D,20171009,000000,58.628,59.572,58.628,59.196,918,0
+SZK.US,D,20171010,000000,58.78,58.78,58.78,58.78,100,0
+SZK.US,D,20171012,000000,57.928,58.94,57.928,58.664,15108,0
+SZK.US,D,20171013,000000,58.94,58.94,58.084,58.196,2060,0
+SZK.US,D,20171016,000000,58.94,58.94,58.196,58.196,1026,0
+SZK.US,D,20171017,000000,58.396,58.564,58.396,58.548,540,0
+SZK.US,D,20171018,000000,58.196,58.588,58.196,58.588,806,0
+SZK.US,D,20171019,000000,59.176,59.632,59.176,59.176,1221,0
+SZK.US,D,20171020,000000,59.192,59.492,59.084,59.492,441,0
+SZK.US,D,20171023,000000,58.84,59.804,58.78,59.772,613,0
+SZK.US,D,20171024,000000,59.376,59.672,59.376,59.612,192,0
+SZK.US,D,20171025,000000,60.036,60.824,60.036,60.352,271,0
+SZK.US,D,20171026,000000,59.492,59.492,58.976,59.488,444,0
+SZK.US,D,20171027,000000,60.312,60.312,59.96,59.96,105,0
+SZK.US,D,20171030,000000,60.704,60.828,60.704,60.704,233,0
+SZK.US,D,20171031,000000,60.184,60.376,60.08,60.336,179,0
+SZK.US,D,20171101,000000,59.96,60.172,59.96,60.06,261,0
+SZK.US,D,20171102,000000,59.92,61.64,59.92,61.448,479,0
+SZK.US,D,20171103,000000,61.448,61.448,61.204,61.204,395,0
+SZK.US,D,20171106,000000,62.28,62.28,62.04,62.04,90,0
+SZK.US,D,20171107,000000,61.8,61.936,61.8,61.804,318,0
+SZK.US,D,20171108,000000,61.144,61.144,60.472,60.68,283,0
+SZK.US,D,20171109,000000,60.628,61.024,60.392,60.9,717,0
+SZK.US,D,20171110,000000,60.5,60.508,59.452,59.812,407,0
+SZK.US,D,20171113,000000,60.704,60.704,59.164,59.292,19205,0
+SZK.US,D,20171114,000000,59.292,59.332,58.9,58.94,375,0
+SZK.US,D,20171115,000000,58.78,59.576,58.78,59.288,958,0
+SZK.US,D,20171116,000000,58.9,58.9,58.316,58.704,500,0
+SZK.US,D,20171117,000000,58.084,58.588,58.084,58.256,11651,0
+SZK.US,D,20171120,000000,57.928,58.228,57.728,58.004,19393,0
+SZK.US,D,20171121,000000,57.788,57.808,57.396,57.568,423,0
+SZK.US,D,20171122,000000,57.744,58.132,57.744,58.132,484,0
+SZK.US,D,20171127,000000,57.688,57.728,57.488,57.608,519,0
+SZK.US,D,20171128,000000,57.024,57.04,56.852,57.04,128,0
+SZK.US,D,20171129,000000,56.36,56.452,56.284,56.452,144,0
+SZK.US,D,20171130,000000,56.44,56.44,56.044,56.044,297,0
+SZK.US,D,20171201,000000,55.3,56.872,55.3,56.872,261,0
+SZK.US,D,20171204,000000,55.26,55.26,54.752,55.26,187,0
+SZK.US,D,20171206,000000,54.868,54.904,54.864,54.904,179,0
+SZK.US,D,20171207,000000,55.14,55.34,55.14,55.34,154,0
+SZK.US,D,20171208,000000,55.472,55.472,55.472,55.472,70,0
+SZK.US,D,20171212,000000,54.864,54.864,54.436,54.864,174,0
+SZK.US,D,20171213,000000,54.276,54.276,54.196,54.196,102,0
+SZK.US,D,20171214,000000,54.08,54.276,54.08,54.276,96,0
+SZK.US,D,20171218,000000,53.044,53.296,53.044,53.296,613,0
+SZK.US,D,20171219,000000,53.256,53.256,53.256,53.256,127,0
+SZK.US,D,20171220,000000,53.572,53.632,53.572,53.632,1276,0
+SZK.US,D,20171227,000000,53.176,53.612,53.176,53.612,208,0
+SZK.US,D,20171228,000000,53.888,54.056,53.888,53.9,404,0
+SZK.US,D,20171229,000000,53.288,53.384,53.1,53.316,892,0
+SZK.US,D,20180102,000000,53.136,53.92,53.136,53.92,213,0
+SZK.US,D,20180103,000000,53.692,54.08,53.692,54.08,281,0
+SZK.US,D,20180104,000000,53.1,53.1,53.1,53.1,256,0
+SZK.US,D,20180105,000000,52.864,52.864,52.864,52.864,52,0
+SZK.US,D,20180108,000000,52.876,52.876,52.876,52.876,95,0
+SZK.US,D,20180109,000000,52.276,52.6,52.276,52.324,410,0
+SZK.US,D,20180110,000000,52.284,53.416,52.284,53.248,372,0
+SZK.US,D,20180111,000000,53.06,53.06,52.908,53.06,350,0
+SZK.US,D,20180112,000000,52.852,52.852,52.852,52.852,64,0
+SZK.US,D,20180116,000000,52.52,53.08,52.484,53.08,77,0
+SZK.US,D,20180117,000000,51.456,51.564,51.456,51.564,102,0
+SZK.US,D,20180118,000000,52.36,52.36,52.36,52.36,102,0
+SZK.US,D,20180119,000000,51.48,51.564,51.48,51.564,102,0
+SZK.US,D,20180122,000000,50.952,50.952,50.952,50.952,213,0
+SZK.US,D,20180124,000000,50.16,50.62,50.16,50.62,69,0
+SZK.US,D,20180125,000000,51.168,51.168,51.168,51.168,25,0
+SZK.US,D,20180130,000000,52.752,52.752,52.176,52.176,239,0
+SZK.US,D,20180131,000000,51.924,51.924,51.924,51.924,65,0
+SZK.US,D,20180201,000000,51.86,51.86,51.86,51.86,206,0
+SZK.US,D,20180202,000000,53.932,54.08,53.932,54.08,210,0
+SZK.US,D,20180205,000000,55.46,57.728,54.952,57.728,502,0
+SZK.US,D,20180206,000000,59.572,59.612,57.296,58.228,1948,0
+SZK.US,D,20180207,000000,55.736,55.808,54.864,55.808,634,0
+SZK.US,D,20180208,000000,56.516,58.248,56.516,58.004,711,0
+SZK.US,D,20180209,000000,58.196,61.336,58.196,59.372,1433,0
+SZK.US,D,20180212,000000,58.336,58.336,57.808,57.808,15617,0
+SZK.US,D,20180213,000000,57.752,57.752,57.548,57.548,308,0
+SZK.US,D,20180214,000000,57.608,57.608,57.608,57.608,1,0
+SZK.US,D,20180215,000000,56.48,56.48,56.48,56.48,52,0
+SZK.US,D,20180216,000000,54.984,55.22,54.984,55.22,562,0
+SZK.US,D,20180220,000000,56.24,57.348,56.24,57.348,30943,0
+SZK.US,D,20180221,000000,56.636,57.144,56.636,57.144,281,0
+SZK.US,D,20180223,000000,56.872,56.872,56.872,56.872,28,0
+SZK.US,D,20180226,000000,56.12,56.12,55.38,55.38,349,0
+SZK.US,D,20180227,000000,55.34,56.988,55.34,56.988,119,0
+SZK.US,D,20180228,000000,58.012,58.084,58.012,58.084,268,0
+SZK.US,D,20180301,000000,58.78,60.312,58.74,59.92,675,0
+SZK.US,D,20180302,000000,59.572,59.572,59.136,59.412,802,0
+SZK.US,D,20180305,000000,58.124,58.196,57.608,57.608,15893,0
+SZK.US,D,20180306,000000,57.464,57.464,57.024,57.024,107,0
+SZK.US,D,20180307,000000,58.172,58.28,58.124,58.124,231,0
+SZK.US,D,20180309,000000,56.004,56.408,55.768,55.832,1010,0
+SZK.US,D,20180312,000000,55.3,56.008,55.3,55.728,681,0
+SZK.US,D,20180313,000000,54.592,54.592,54.592,54.592,89,0
+SZK.US,D,20180314,000000,56.676,56.912,56.676,56.912,222,0
+SZK.US,D,20180315,000000,57.488,57.66,57.488,57.66,166,0
+SZK.US,D,20180316,000000,57.448,57.768,57.448,57.768,1359,0
+SZK.US,D,20180319,000000,58.396,59.136,58.192,58.788,3189,0
+SZK.US,D,20180320,000000,58.356,59.096,58.356,58.948,223,0
+SZK.US,D,20180321,000000,59.772,60,59.412,59.76,631,0
+SZK.US,D,20180322,000000,60.592,62.08,60.4,61.956,1054,0
+SZK.US,D,20180323,000000,61.448,63.648,61.336,63.648,928,0
+SZK.US,D,20180326,000000,62.196,63.02,61.988,61.988,1023,0
+SZK.US,D,20180327,000000,61.564,61.564,61.028,61.028,340,0
+SZK.US,D,20180328,000000,61.184,61.184,61.184,61.184,27,0
+SZK.US,D,20180329,000000,59.844,59.88,59.844,59.88,84,0
+SZK.US,D,20180402,000000,62.04,63.292,62.04,63.252,1222,0
+SZK.US,D,20180403,000000,61.92,62.32,60.724,60.724,530,0
+SZK.US,D,20180404,000000,60.904,60.904,60.904,60.904,127,0
+SZK.US,D,20180405,000000,57.808,57.808,57.46,57.608,309,0
+SZK.US,D,20180406,000000,57.808,57.808,57.648,57.648,303,0
+SZK.US,D,20180409,000000,58.78,58.78,58.78,58.78,85,0
+SZK.US,D,20180410,000000,58.088,58.18,58.008,58.124,970,0
+SZK.US,D,20180411,000000,58.78,58.78,58.684,58.684,355,0
+SZK.US,D,20180412,000000,58.628,58.94,58.624,58.94,191,0
+SZK.US,D,20180413,000000,58.548,58.648,58.548,58.648,268,0
+SZK.US,D,20180416,000000,57.848,57.848,57.848,57.848,88,0
+SZK.US,D,20180417,000000,57.728,57.74,57.728,57.74,53,0
+SZK.US,D,20180418,000000,57.712,58.356,57.712,58.356,190,0
+SZK.US,D,20180419,000000,61.568,62.18,61.568,62.12,357,0
+SZK.US,D,20180420,000000,63.252,63.788,63.252,63.728,223,0
+SZK.US,D,20180423,000000,64.176,64.176,64.176,64.176,53,0
+SZK.US,D,20180424,000000,63.928,64.976,63.928,64.756,750,0
+SZK.US,D,20180425,000000,65.144,65.372,64.912,64.992,892,0
+SZK.US,D,20180426,000000,64.932,64.932,64.932,64.932,96,0
+SZK.US,D,20180427,000000,63.688,63.768,63.372,63.372,790,0
+SZK.US,D,20180501,000000,65.568,66.044,65.46,65.676,1300,0
+SZK.US,D,20180502,000000,66.192,66.368,66.08,66.08,277,0
+SZK.US,D,20180503,000000,68.004,68.004,67.556,67.556,412,0
+SZK.US,D,20180504,000000,66.892,66.892,66.892,66.892,102,0
+SZK.US,D,20180507,000000,65.336,65.632,65.336,65.632,811,0
+SZK.US,D,20180508,000000,66.152,66.152,66.088,66.088,218,0
+SZK.US,D,20180509,000000,66.272,66.42,65.572,65.624,521,0
+SZK.US,D,20180510,000000,65.136,65.176,64.58,64.848,1483,0
+SZK.US,D,20180514,000000,63.888,65.096,63.888,65.096,386,0
+SZK.US,D,20180515,000000,66.312,66.428,65.576,65.588,997,0
+SZK.US,D,20180516,000000,64.7,64.7,64.7,64.7,113,0
+SZK.US,D,20180517,000000,64.74,64.856,64.12,64.16,758,0
+SZK.US,D,20180518,000000,64.912,64.912,64.82,64.82,468,0
+SZK.US,D,20180521,000000,63.468,63.888,63.468,63.776,240,0
+SZK.US,D,20180522,000000,63.136,63.136,63.136,63.136,44,0
+SZK.US,D,20180524,000000,64.12,64.16,63.968,64.008,335,0
+SZK.US,D,20180525,000000,63.528,63.528,63.332,63.332,678,0
+SZK.US,D,20180529,000000,64.056,64.488,64.056,64.488,246,0
+SZK.US,D,20180530,000000,63.096,63.212,63.096,63.212,55,0
+SZK.US,D,20180531,000000,64.196,64.54,64.008,64.12,641,0
+SZK.US,D,20180601,000000,64.064,64.064,63.528,63.948,2297,0
+SZK.US,D,20180604,000000,63.368,63.368,62.88,62.92,724,0
+SZK.US,D,20180605,000000,63.488,63.488,63.02,63.116,853,0
+SZK.US,D,20180606,000000,62.708,62.756,62.588,62.756,1842,0
+SZK.US,D,20180607,000000,61.18,61.192,60.944,61.192,219,0
+SZK.US,D,20180608,000000,60.552,60.648,60.552,60.648,181,0
+SZK.US,D,20180611,000000,59.572,59.572,59.056,59.056,1166,0
+SZK.US,D,20180612,000000,59.16,59.16,58.772,58.772,671,0
+SZK.US,D,20180613,000000,58.86,59.412,58.86,59.412,275,0
+SZK.US,D,20180614,000000,59.452,59.452,59.024,59.024,173,0
+SZK.US,D,20180615,000000,58.044,58.044,57.688,57.688,258,0
+SZK.US,D,20180618,000000,58.772,59.128,58.772,59.016,513,0
+SZK.US,D,20180619,000000,60.452,60.452,60.452,60.452,52,0
+SZK.US,D,20180620,000000,59.28,59.28,59.28,59.28,103,0
+SZK.US,D,20180625,000000,60.076,60.076,59.792,59.868,256,0
+SZK.US,D,20180626,000000,59.392,59.452,59.392,59.452,326,0
+SZK.US,D,20180627,000000,59.16,60.196,59.16,60.196,220,0
+SZK.US,D,20180628,000000,60.216,60.216,59.712,59.712,248,0
+SZK.US,D,20180629,000000,59.036,59.372,58.568,59.372,732,0
+SZK.US,D,20180702,000000,58.996,60.412,58.76,59.96,2503,0
+SZK.US,D,20180703,000000,59.472,60.18,59.472,60.176,1176,0
+SZK.US,D,20180706,000000,57.972,57.98,57.908,57.908,345,0
+SZK.US,D,20180709,000000,58.216,58.352,58.216,58.296,398,0
+SZK.US,D,20180710,000000,57.272,57.272,57.272,57.272,204,0
+SZK.US,D,20180711,000000,57.628,57.668,57.628,57.668,82,0
+SZK.US,D,20180713,000000,58.608,58.608,58.608,58.608,56,0
+SZK.US,D,20180716,000000,57.696,57.696,57.696,57.696,65,0
+SZK.US,D,20180717,000000,56.956,56.964,56.768,56.772,307,0
+SZK.US,D,20180718,000000,57.592,57.592,57.548,57.58,444,0
+SZK.US,D,20180719,000000,57.468,57.472,57.428,57.428,128,0
+SZK.US,D,20180720,000000,57.292,57.292,57.292,57.292,128,0
+SZK.US,D,20180723,000000,57.916,57.916,57.916,57.916,76,0
+SZK.US,D,20180724,000000,58.412,58.568,58.412,58.568,85,0
+SZK.US,D,20180725,000000,58.568,58.568,58.568,58.568,91,0
+SZK.US,D,20180726,000000,57.668,57.784,57.668,57.784,137,0
+SZK.US,D,20180731,000000,58.34,58.488,58.336,58.448,145,0
+SZK.US,D,20180801,000000,58.256,58.608,58.256,58.608,493,0
+SZK.US,D,20180803,000000,56.296,56.296,55.964,55.964,496,0
+SZK.US,D,20180808,000000,56.976,56.976,56.976,56.976,1863,0
+SZK.US,D,20180810,000000,57.816,57.816,57.428,57.548,1939,0
+SZK.US,D,20180814,000000,57.98,57.98,57.98,57.98,36,0
+SZK.US,D,20180815,000000,58.648,58.8,58.328,58.328,336,0
+SZK.US,D,20180820,000000,56.136,56.364,56.136,56.364,3468,0
+SZK.US,D,20180821,000000,56.492,56.492,56.492,56.492,53,0
+SZK.US,D,20180822,000000,57,57,56.692,56.888,2935,0
+SZK.US,D,20180823,000000,57.476,57.748,57.476,57.748,230,0
+SZK.US,D,20180824,000000,57.748,57.748,57.704,57.704,1652,0
+SZK.US,D,20180828,000000,57.428,57.428,57.428,57.428,417,0
+SZK.US,D,20180830,000000,58.064,58.84,57.988,58.84,286,0
+SZK.US,D,20180904,000000,58.96,59.356,58.8,59.356,2127,0
+SZK.US,D,20180905,000000,58.448,58.76,58.448,58.536,314,0
+SZK.US,D,20180906,000000,58.16,58.548,58.104,58.104,376,0
+SZK.US,D,20180911,000000,58.72,58.72,58.112,58.112,282,0
+SZK.US,D,20180913,000000,56.02,57.08,56.02,57.08,495,0
+SZK.US,D,20180914,000000,56.572,56.896,56.572,56.896,600,0
+SZK.US,D,20180917,000000,56.528,56.588,56.528,56.588,77,0
+SZK.US,D,20180918,000000,56.608,56.608,56.608,56.608,36,0
+SZK.US,D,20180919,000000,56.532,56.532,56.532,56.532,133,0
+SZK.US,D,20180921,000000,55.112,55.568,55.112,55.396,347,0
+SZK.US,D,20180924,000000,56.964,56.964,56.964,56.964,46,0
+SZK.US,D,20180925,000000,57.708,57.708,57.708,57.708,125,0
+SZK.US,D,20180926,000000,57.156,57.156,57.156,57.156,32,0
+SZK.US,D,20180928,000000,57.992,57.992,57.988,57.988,915,0
+SZK.US,D,20181001,000000,57.548,57.868,57.548,57.868,73,0
+SZK.US,D,20181002,000000,58.256,58.296,58.104,58.104,223,0
+SZK.US,D,20181003,000000,57.628,57.668,57.628,57.668,175,0
+SZK.US,D,20181005,000000,60.46,60.46,59.968,59.968,401,0
+SZK.US,D,20181008,000000,59.724,59.724,59.396,59.436,315,0
+SZK.US,D,20181009,000000,59.356,59.356,59.268,59.268,140,0
+SZK.US,D,20181010,000000,60.684,62.312,60.684,62.312,200,0
+SZK.US,D,20181011,000000,62.704,65.26,62.3,64.9,2409,0
+SZK.US,D,20181015,000000,63.372,63.608,62.844,63.332,1690,0
+SZK.US,D,20181016,000000,62.092,62.092,61.856,61.856,401,0
+SZK.US,D,20181018,000000,63.252,63.252,63.212,63.212,102,0
+SZK.US,D,20181022,000000,62.564,62.564,62.564,62.564,94,0
+SZK.US,D,20181023,000000,63.688,63.808,63.448,63.488,5090,0
+SZK.US,D,20181024,000000,61.844,61.876,60.732,61.876,456,0
+SZK.US,D,20181025,000000,61.012,61.52,61.012,61.484,413,0
+SZK.US,D,20181026,000000,63.728,63.728,62.74,63.212,252,0
+SZK.US,D,20181029,000000,60.632,62.584,60.632,62.584,531,0
+SZK.US,D,20181031,000000,59.476,60.32,59.476,59.716,283,0
+SZK.US,D,20181101,000000,59.376,59.376,58.948,58.948,155,0
+SZK.US,D,20181102,000000,57.948,59.676,57.948,59.476,667,0
+SZK.US,D,20181105,000000,58.884,58.884,58.596,58.596,330,0
+SZK.US,D,20181107,000000,57.408,57.66,57.408,57.66,214,0
+SZK.US,D,20181109,000000,58.296,58.496,58.216,58.496,604,0
+SZK.US,D,20181112,000000,58.612,59.676,58.18,59.556,16616,0
+SZK.US,D,20181113,000000,59.596,59.596,58.612,59.596,1139,0
+SZK.US,D,20181114,000000,58.696,60.24,58.696,60.24,311,0
+SZK.US,D,20181115,000000,60.776,60.776,60.776,60.776,71,0
+SZK.US,D,20181116,000000,60.068,60.42,59.476,59.476,399,0
+SZK.US,D,20181119,000000,59.7,59.7,59.7,59.7,54,0
+SZK.US,D,20181121,000000,61.892,61.892,61.892,61.892,30,0
+SZK.US,D,20181123,000000,62.156,62.156,62.156,62.156,133,0
+SZK.US,D,20181126,000000,61.716,61.716,61.328,61.56,522,0
+SZK.US,D,20181127,000000,61.172,61.172,61.172,61.172,31,0
+SZK.US,D,20181128,000000,60.44,60.44,59.908,59.908,105,0
+SZK.US,D,20181203,000000,59.16,59.42,58.752,59,553,0
+SZK.US,D,20181204,000000,58.064,58.724,57.868,58.724,170,0
+SZK.US,D,20181206,000000,63.02,63.352,62.236,62.236,719,0
+SZK.US,D,20181207,000000,61.172,61.172,60.932,60.972,166,0
+SZK.US,D,20181210,000000,64.16,64.784,63.312,63.312,10719,0
+SZK.US,D,20181211,000000,61.924,62.78,61.924,62.48,143,0
+SZK.US,D,20181212,000000,62.316,62.316,62.316,62.316,24,0
+SZK.US,D,20181213,000000,62.372,62.372,62.372,62.372,3,0
+SZK.US,D,20181214,000000,64.008,64.008,63.796,63.812,274,0
+SZK.US,D,20181217,000000,65.14,67.032,64.356,66.932,3514,0
+SZK.US,D,20181218,000000,67.696,67.696,67.696,67.696,48,0
+SZK.US,D,20181219,000000,67.032,70.252,66.672,69.412,727,0
+SZK.US,D,20181220,000000,71.052,72.384,69.688,71.816,1821,0
+SZK.US,D,20181221,000000,69.312,72.272,69.312,72.272,821,0
+SZK.US,D,20181224,000000,75.332,76.924,75.016,76.924,10837,0
+SZK.US,D,20181226,000000,76.824,77.532,72.092,72.092,1532,0
+SZK.US,D,20181227,000000,79.824,79.824,71.44,71.44,2430,0
+SZK.US,D,20181228,000000,69.576,71.24,69.456,71.24,2247,0
+SZK.US,D,20181231,000000,71.068,72.132,70.828,71.296,4265,0
+SZK.US,D,20190102,000000,72.332,72.332,71.228,71.276,499,0
+SZK.US,D,20190103,000000,71.876,72.92,71.876,72.92,698,0
+SZK.US,D,20190104,000000,68.9,71.7,68.9,69.036,9081,0
+SZK.US,D,20190107,000000,68.156,69.336,68.156,68.172,193,0
+SZK.US,D,20190108,000000,66.972,67.52,66.676,66.676,614,0
+SZK.US,D,20190109,000000,66.468,67.128,66.46,67.128,389,0
+SZK.US,D,20190110,000000,68.548,68.548,66.692,66.732,171,0
+SZK.US,D,20190111,000000,66.46,66.536,66.26,66.26,688,0
+SZK.US,D,20190114,000000,66.784,66.784,66.784,66.784,7,0
+SZK.US,D,20190115,000000,66.18,66.408,65.596,65.596,6768,0
+SZK.US,D,20190116,000000,65.98,66.224,65.98,66.224,52,0
+SZK.US,D,20190117,000000,65.416,65.416,65.416,65.416,5,0
+SZK.US,D,20190118,000000,63.82,63.896,63.652,63.896,456,0
+SZK.US,D,20190122,000000,65.196,65.78,65.196,65.78,93,0
+SZK.US,D,20190123,000000,65.676,65.676,64.772,64.772,107,0
+SZK.US,D,20190124,000000,65.6,65.6,65.6,65.6,1,0
+SZK.US,D,20190125,000000,64.484,65.056,64.484,65.056,51,0
+SZK.US,D,20190128,000000,65.356,65.356,64.888,64.888,76,0
+SZK.US,D,20190129,000000,64.7,64.7,64.7,64.7,5,0
+SZK.US,D,20190130,000000,63.316,63.316,63.316,63.316,1,0
+SZK.US,D,20190131,000000,61.528,61.528,61.016,61.016,52,0
+SZK.US,D,20190201,000000,61.14,61.352,61.14,61.352,78,0
+SZK.US,D,20190204,000000,60.74,60.848,60.74,60.848,344,0
+SZK.US,D,20190205,000000,60.4,60.4,60.4,60.4,1,0
+SZK.US,D,20190206,000000,60.94,61.056,60.816,60.816,178,0
+SZK.US,D,20190207,000000,61.524,61.524,61.524,61.524,49,0
+SZK.US,D,20190208,000000,61.764,62.004,60.868,60.868,1945,0
+SZK.US,D,20190211,000000,60.504,60.504,60.364,60.364,69,0
+SZK.US,D,20190212,000000,58.984,58.984,58.984,58.984,10,0
+SZK.US,D,20190213,000000,58.744,58.744,58.744,58.744,25,0
+SZK.US,D,20190214,000000,59.68,59.944,59.68,59.944,111,0
+SZK.US,D,20190215,000000,59.124,59.232,59.004,59.232,148,0
+SZK.US,D,20190219,000000,59.52,59.52,58.916,58.916,228,0
+SZK.US,D,20190220,000000,58.816,58.816,58.816,58.816,15,0
+SZK.US,D,20190221,000000,58.584,58.584,58.584,58.584,1,0
+SZK.US,D,20190222,000000,60.072,60.072,58.712,58.712,29,0
+SZK.US,D,20190225,000000,58.336,59.076,58.336,59.076,25,0
+SZK.US,D,20190226,000000,59.004,59.004,59.004,59.004,5,0
+SZK.US,D,20190227,000000,59.06,59.06,59.06,59.06,21,0
+SZK.US,D,20190228,000000,58.98,58.98,58.98,58.98,1,0
+SZK.US,D,20190301,000000,58.336,58.848,58.336,58.656,101,0
+SZK.US,D,20190304,000000,59.084,59.084,59.084,59.084,110,0
+SZK.US,D,20190305,000000,59.044,59.244,59.044,59.108,88,0
+SZK.US,D,20190306,000000,58.696,59.468,58.696,59.468,280,0
+SZK.US,D,20190307,000000,59.884,59.884,59.884,59.884,20,0
+SZK.US,D,20190308,000000,60.092,60.092,60.092,60.092,20,0
+SZK.US,D,20190311,000000,58.452,58.452,58.452,58.452,4,0
+SZK.US,D,20190312,000000,58.768,58.768,58.7,58.7,88,0
+SZK.US,D,20190313,000000,57.984,57.984,57.984,57.984,1,0
+SZK.US,D,20190314,000000,58.256,58.34,58.18,58.34,356,0
+SZK.US,D,20190315,000000,57.792,57.988,57.628,57.956,178,0
+SZK.US,D,20190318,000000,57.628,57.828,57.628,57.684,305,0
+SZK.US,D,20190319,000000,57.156,57.988,57.156,57.988,1068,0
+SZK.US,D,20190320,000000,58.572,58.892,58.104,58.532,633,0
+SZK.US,D,20190321,000000,57.076,57.076,56.928,56.928,127,0
+SZK.US,D,20190322,000000,57.232,58.072,57.232,58.072,35,0
+SZK.US,D,20190325,000000,58.452,58.452,57.588,57.784,178,0
+SZK.US,D,20190326,000000,56.84,57.152,56.72,57.024,1049,0
+SZK.US,D,20190327,000000,57.076,57.272,57.032,57.116,128,0
+SZK.US,D,20190328,000000,56.304,56.304,56.304,56.304,9,0
+SZK.US,D,20190329,000000,56.204,56.204,55.836,55.836,52,0
+SZK.US,D,20190401,000000,55.456,55.456,55.456,55.456,9,0
+SZK.US,D,20190402,000000,55.828,55.828,55.828,55.828,18,0
+SZK.US,D,20190403,000000,55.808,56.256,55.808,56.176,179,0
+SZK.US,D,20190404,000000,55.728,55.728,55.572,55.572,149,0
+SZK.US,D,20190405,000000,55.456,55.456,55.436,55.436,26,0
+SZK.US,D,20190408,000000,55.36,55.36,55,55,210,0
+SZK.US,D,20190409,000000,55.416,55.612,55.296,55.56,805,0
+SZK.US,D,20190410,000000,55.136,55.136,54.9,54.9,131,0
+SZK.US,D,20190411,000000,55,55,54.68,54.68,54,0
+SZK.US,D,20190412,000000,54.22,54.22,54.22,54.22,1,0
+SZK.US,D,20190415,000000,54.144,54.144,53.896,53.896,178,0
+SZK.US,D,20190416,000000,53.912,53.912,53.912,53.912,4,0
+SZK.US,D,20190417,000000,53.304,53.304,53.304,53.304,1,0
+SZK.US,D,20190418,000000,53.156,53.156,53.156,53.156,104,0
+SZK.US,D,20190422,000000,53.612,53.612,53.396,53.612,49,0
+SZK.US,D,20190423,000000,53.432,53.432,53.432,53.432,5,0
+SZK.US,D,20190424,000000,53.268,53.268,53.268,53.268,1,0
+SZK.US,D,20190425,000000,54.58,54.58,54.58,54.58,1,0
+SZK.US,D,20190426,000000,53.396,53.836,53.396,53.496,456,0
+SZK.US,D,20190429,000000,53.12,53.156,53.12,53.156,53,0
+SZK.US,D,20190430,000000,52.252,52.252,52.252,52.252,49,0
+SZK.US,D,20190501,000000,52.408,53.552,52.408,53.552,55,0
+SZK.US,D,20190502,000000,53.448,53.448,53.448,53.448,1,0
+SZK.US,D,20190503,000000,52.692,52.692,52.692,52.692,33,0
+SZK.US,D,20190506,000000,53.228,53.228,53.228,53.228,1,0
+SZK.US,D,20190507,000000,54.112,54.744,54.112,54.584,198,0
+SZK.US,D,20190508,000000,54.592,54.592,54.592,54.592,43,0
+SZK.US,D,20190509,000000,55.888,56.56,55.012,55.236,953,0
+SZK.US,D,20190510,000000,55.32,55.348,54.148,54.36,250,0
+SZK.US,D,20190513,000000,55.86,55.928,55.732,55.732,65,0
+SZK.US,D,20190514,000000,55.336,55.808,54.9,55.056,169,0
+SZK.US,D,20190515,000000,54.064,54.064,54.064,54.064,1,0
+SZK.US,D,20190516,000000,54.584,54.584,53.044,53.392,674,0
+SZK.US,D,20190517,000000,53.824,53.824,53.824,53.824,1,0
+SZK.US,D,20190520,000000,54.624,54.984,54.624,54.984,479,0
+SZK.US,D,20190521,000000,55.136,55.416,54.784,55.416,18456,0
+SZK.US,D,20190522,000000,55.136,55.376,54.94,54.952,794,0
+SZK.US,D,20190523,000000,54.94,55.728,54.94,55.556,127,0
+SZK.US,D,20190524,000000,55.812,55.812,55.812,55.812,1,0
+SZK.US,D,20190528,000000,55.336,57.624,55.336,57.624,174,0
+SZK.US,D,20190529,000000,59.168,59.284,58.72,58.72,316,0
+SZK.US,D,20190530,000000,58.144,58.612,58.144,58.392,587,0
+SZK.US,D,20190531,000000,59.956,60.14,59.916,60.14,516,0
+SZK.US,D,20190603,000000,60.828,60.828,58.584,58.584,161,0
+SZK.US,D,20190604,000000,57.588,57.588,56.752,56.752,675,0
+SZK.US,D,20190605,000000,55.456,55.456,55.456,55.456,1,0
+SZK.US,D,20190606,000000,54.708,54.708,54.708,54.708,31,0
+SZK.US,D,20190607,000000,53.476,54.028,53.12,53.516,19281,0
+SZK.US,D,20190610,000000,53.436,53.716,53.436,53.568,311,0
+SZK.US,D,20190611,000000,53.2,53.2,53.2,53.2,10,0
+SZK.US,D,20190612,000000,53.548,53.548,53.548,53.548,1,0
+SZK.US,D,20190613,000000,53.064,53.064,53.064,53.064,1,0
+SZK.US,D,20190614,000000,52.96,52.96,52.924,52.96,87,0
+SZK.US,D,20190617,000000,53.316,53.356,53.212,53.212,760,0
+SZK.US,D,20190618,000000,53.396,53.396,53.376,53.376,43,0
+SZK.US,D,20190619,000000,53.836,53.836,53.108,53.108,71,0
+SZK.US,D,20190620,000000,52.116,52.116,52.116,52.116,1,0
+SZK.US,D,20190621,000000,52.564,52.564,52.564,52.564,6,0
+SZK.US,D,20190624,000000,52.428,52.428,52.428,52.428,1,0
+SZK.US,D,20190625,000000,52.944,52.944,52.944,52.944,10,0
+SZK.US,D,20190626,000000,53.44,53.732,53.44,53.732,384,0
+SZK.US,D,20190627,000000,53.76,53.8,53.336,53.336,190,0
+SZK.US,D,20190628,000000,52.988,53.184,52.988,53.184,203,0
+SZK.US,D,20190701,000000,52.964,52.964,52.6,52.6,34,0
+SZK.US,D,20190702,000000,52.608,52.608,52.288,52.288,412,0
+SZK.US,D,20190703,000000,51.024,51.024,50.876,50.876,51,0
+SZK.US,D,20190705,000000,51.456,51.456,51.456,51.456,28,0
+SZK.US,D,20190708,000000,51.328,51.328,51.328,51.328,1,0
+SZK.US,D,20190709,000000,52.048,52.048,52.048,52.048,2,0
+SZK.US,D,20190710,000000,51.456,51.456,51.432,51.432,203,0
+SZK.US,D,20190711,000000,51.408,51.408,51.408,51.408,1,0
+SZK.US,D,20190712,000000,50.648,50.648,50.648,50.648,1,0
+SZK.US,D,20190715,000000,50.644,50.644,50.644,50.644,29,0
+SZK.US,D,20190716,000000,50.744,50.744,50.568,50.568,25,0
+SZK.US,D,20190717,000000,50.664,50.944,50.664,50.904,351,0
+SZK.US,D,20190718,000000,50.744,50.984,50.448,50.448,520,0
+SZK.US,D,20190719,000000,50.672,50.672,50.672,50.672,1,0
+SZK.US,D,20190722,000000,50.468,51.336,50.468,51.336,26,0
+SZK.US,D,20190723,000000,50.508,50.508,50.228,50.268,605,0
+SZK.US,D,20190724,000000,50.468,50.588,50.468,50.552,76,0
+SZK.US,D,20190725,000000,50.784,51.064,50.784,50.952,3187,0
+SZK.US,D,20190726,000000,51.024,51.024,50.032,50.032,588,0
+SZK.US,D,20190729,000000,49.868,49.868,49.66,49.66,233,0
+SZK.US,D,20190730,000000,49.752,49.752,49.436,49.716,383,0
+SZK.US,D,20190731,000000,50.268,51.024,50.108,51.024,229,0
+SZK.US,D,20190801,000000,50.188,52.092,50.188,52.092,159,0
+SZK.US,D,20190802,000000,52.368,52.48,52.368,52.48,64,0
+SZK.US,D,20190805,000000,54.072,55.148,54.036,55.148,523,0
+SZK.US,D,20190806,000000,55.268,55.268,53.96,54.432,33404,0
+SZK.US,D,20190807,000000,55.068,55.66,52.904,52.904,3360,0
+SZK.US,D,20190808,000000,52.924,52.924,51.468,51.468,135,0
+SZK.US,D,20190809,000000,52.608,52.608,52.256,52.256,52,0
+SZK.US,D,20190812,000000,53.16,53.26,53.16,53.26,65,0
+SZK.US,D,20190813,000000,53.36,53.36,51.972,52.068,507,0
+SZK.US,D,20190814,000000,53.44,54.104,53.084,54.104,580,0
+SZK.US,D,20190815,000000,54.432,54.432,53.744,53.744,231,0
+SZK.US,D,20190816,000000,52.488,52.488,52.308,52.308,71,0
+SZK.US,D,20190819,000000,51.528,51.528,51.184,51.184,530,0
+SZK.US,D,20190820,000000,52.116,52.188,51.776,52.188,51,0
+SZK.US,D,20190821,000000,51.656,51.696,51.624,51.624,303,0
+SZK.US,D,20190822,000000,51.536,51.536,51.14,51.14,25,0
+SZK.US,D,20190823,000000,53.04,53.852,51.3,53.852,152,0
+SZK.US,D,20190826,000000,52.76,52.76,52.528,52.528,63,0
+SZK.US,D,20190827,000000,52.172,53.084,52.172,52.948,144,0
+SZK.US,D,20190828,000000,52.408,52.408,51.908,51.908,34,0
+SZK.US,D,20190829,000000,51.616,51.616,51.54,51.54,26,0
+SZK.US,D,20190830,000000,51.184,51.696,51.184,51.524,642,0
+SZK.US,D,20190903,000000,51.776,51.776,51.424,51.424,90,0
+SZK.US,D,20190904,000000,50.624,50.624,50.308,50.308,458,0
+SZK.US,D,20190905,000000,49.9,49.9,49.9,49.9,10,0
+SZK.US,D,20190906,000000,48.956,49.788,48.956,49.236,33499,0
+SZK.US,D,20190909,000000,48.76,49.636,48.76,49.348,1079,0
+SZK.US,D,20190910,000000,49.476,50.22,49.476,49.856,1562,0
+SZK.US,D,20190911,000000,49.516,49.516,49.148,49.148,561,0
+SZK.US,D,20190912,000000,48.48,48.668,48.384,48.668,414,0
+SZK.US,D,20190913,000000,48.66,49.516,48.66,49.46,915,0
+SZK.US,D,20190916,000000,49.988,50.548,49.988,50.344,559,0
+SZK.US,D,20190917,000000,49.948,50.188,49.616,50.048,8073,0
+SZK.US,D,20190918,000000,50.348,50.348,49.236,50.008,445,0
+SZK.US,D,20190919,000000,49.868,49.944,49.868,49.944,51,0
+SZK.US,D,20190920,000000,50.028,50.228,50.028,50.228,5986,0
+SZK.US,D,20190923,000000,50.348,50.348,49.908,50.08,1092,0
+SZK.US,D,20190924,000000,50.068,50.2,50.068,50.2,921,0
+SZK.US,D,20190925,000000,49.744,49.744,49.352,49.556,364,0
+SZK.US,D,20190926,000000,49.348,49.348,49.032,49.068,121,0
+SZK.US,D,20190927,000000,48.832,49.292,48.832,49.292,96,0
+SZK.US,D,20190930,000000,48.352,48.516,48.352,48.516,28,0
+SZK.US,D,20191001,000000,48.808,49.064,48.808,49.064,116,0
+SZK.US,D,20191002,000000,50.948,50.948,50.948,50.948,47,0
+SZK.US,D,20191003,000000,50.888,51.064,50.352,50.396,700,0
+SZK.US,D,20191004,000000,49.868,49.868,48.872,48.872,374,0
+SZK.US,D,20191007,000000,49.472,49.512,48.94,49.492,691,0
+SZK.US,D,20191008,000000,50.792,50.792,50.792,50.792,1,0
+SZK.US,D,20191009,000000,50.644,50.644,50.028,50.176,240,0
+SZK.US,D,20191010,000000,50.068,50.068,49.632,49.716,721,0
+SZK.US,D,20191011,000000,49.036,49.384,49.036,49.232,191,0
+SZK.US,D,20191014,000000,49.432,49.432,49.432,49.432,9,0
+SZK.US,D,20191015,000000,49.492,49.492,49.492,49.492,11,0
+SZK.US,D,20191016,000000,49.352,49.352,49.352,49.352,1,0
+SZK.US,D,20191017,000000,48.94,48.94,48.772,48.772,34,0
+SZK.US,D,20191018,000000,48.832,48.832,48.488,48.568,144,0
+SZK.US,D,20191021,000000,48.592,48.592,48.316,48.316,162,0
+SZK.US,D,20191022,000000,47.96,48.592,47.96,48.316,1537,0
+SZK.US,D,20191023,000000,48.352,48.352,48.12,48.12,81,0
+SZK.US,D,20191024,000000,48.308,48.308,47.848,47.976,249,0
+SZK.US,D,20191025,000000,48.256,48.256,47.98,47.98,166,0
+SZK.US,D,20191028,000000,47.724,48.312,47.724,48.312,563,0
+SZK.US,D,20191029,000000,48.348,48.584,48.08,48.312,291,0
+SZK.US,D,20191030,000000,48.328,48.328,47.876,47.876,73,0
+SZK.US,D,20191031,000000,48.252,48.252,48.252,48.252,126,0
+SZK.US,D,20191101,000000,48.036,48.036,48.016,48.016,30,0
+SZK.US,D,20191104,000000,47.836,48.612,47.836,48.612,79,0
+SZK.US,D,20191105,000000,48.392,48.532,48.392,48.532,188,0
+SZK.US,D,20191106,000000,48.312,48.312,48.072,48.18,266,0
+SZK.US,D,20191107,000000,48.016,48.34,48.016,48.34,134,0
+SZK.US,D,20191108,000000,48.532,48.712,48.432,48.46,955,0
+SZK.US,D,20191111,000000,48.444,48.632,48.444,48.532,319,0
+SZK.US,D,20191112,000000,48.392,48.712,48.392,48.528,499,0
+SZK.US,D,20191113,000000,47.996,48.076,47.956,48.076,618,0
+SZK.US,D,20191114,000000,48.12,48.12,48.036,48.036,38,0
+SZK.US,D,20191115,000000,48.116,48.116,47.752,47.752,97,0
+SZK.US,D,20191118,000000,47.864,47.864,46.996,47.112,544,0
+SZK.US,D,20191119,000000,47.516,47.556,47.396,47.456,290,0
+SZK.US,D,20191120,000000,47.216,47.676,47.216,47.496,135,0
+SZK.US,D,20191121,000000,47.756,47.936,47.652,47.936,363,0
+SZK.US,D,20191122,000000,48.364,48.364,48.016,48.016,251,0
+SZK.US,D,20191125,000000,47.72,47.752,47.248,47.248,2069,0
+SZK.US,D,20191126,000000,47.356,47.356,46.596,46.596,50,0
+SZK.US,D,20191127,000000,46.544,46.544,46.26,46.26,37,0
+SZK.US,D,20191129,000000,46.672,46.672,46.672,46.672,2,0
+SZK.US,D,20191202,000000,46.76,46.8,46.368,46.368,51,0
+SZK.US,D,20191203,000000,46.68,46.68,46.68,46.68,181,0
+SZK.US,D,20191204,000000,46.208,46.32,46.056,46.056,670,0
+SZK.US,D,20191205,000000,45.96,46.2,45.712,45.732,620,0
+SZK.US,D,20191206,000000,45.008,45.356,45.008,45.356,265,0
+SZK.US,D,20191209,000000,45.08,45.288,45.08,45.18,184,0
+SZK.US,D,20191210,000000,45.168,45.44,45.168,45.44,122,0
+SZK.US,D,20191211,000000,45.088,45.148,45.088,45.124,105,0
+SZK.US,D,20191212,000000,44.848,44.968,44.784,44.816,255,0
+SZK.US,D,20191213,000000,45.34,45.34,44.628,44.628,628,0
+SZK.US,D,20191216,000000,44.808,44.808,44.088,44.228,628,0
+SZK.US,D,20191217,000000,43.852,44.308,43.852,44.188,190,0
+SZK.US,D,20191218,000000,44.036,44.26,43.924,43.924,640,0
+SZK.US,D,20191219,000000,43.772,43.812,43.648,43.648,1474,0
+SZK.US,D,20191220,000000,43.492,43.492,42.872,42.928,192,0
+SZK.US,D,20191223,000000,42.932,43.256,42.892,43.256,376,0
+SZK.US,D,20191224,000000,43.16,43.252,43.132,43.172,380,0
+SZK.US,D,20191226,000000,43.012,43.18,43.012,43.18,53,0
+SZK.US,D,20191227,000000,43.012,43.012,42.692,42.796,490,0
+SZK.US,D,20191230,000000,43.092,43.372,43.092,43.372,373,0
+SZK.US,D,20191231,000000,43.332,43.384,43.164,43.164,1340,0
+SZK.US,D,20200102,000000,43.452,43.784,43.452,43.484,135,0
+SZK.US,D,20200103,000000,43.652,43.692,43.492,43.672,431,0
+SZK.US,D,20200106,000000,43.612,43.612,43.492,43.492,87,0
+SZK.US,D,20200107,000000,43.912,43.912,43.572,43.912,351,0
+SZK.US,D,20200108,000000,43.252,43.368,43.252,43.368,42,0
+SZK.US,D,20200109,000000,43.228,43.252,43.132,43.232,450,0
+SZK.US,D,20200110,000000,43.036,43.324,43.036,43.324,182,0
+SZK.US,D,20200113,000000,43.092,43.092,42.372,42.372,218,0
+SZK.US,D,20200114,000000,42.212,42.252,42.152,42.152,202,0
+SZK.US,D,20200115,000000,41.732,41.892,41.572,41.752,416,0
+SZK.US,D,20200116,000000,41.452,41.452,41.292,41.292,136,0
+SZK.US,D,20200117,000000,41.132,41.144,41.132,41.144,151,0
+SZK.US,D,20200121,000000,41.372,41.532,40.932,40.932,287,0
+SZK.US,D,20200122,000000,40.724,40.724,40.724,40.724,9,0
+SZK.US,D,20200123,000000,41.192,41.192,40.852,40.936,336,0
+SZK.US,D,20200124,000000,41.172,41.632,41.172,41.632,63,0
+SZK.US,D,20200127,000000,42.656,42.656,42.352,42.372,254,0
+SZK.US,D,20200128,000000,42.052,42.052,41.872,41.98,947,0
+SZK.US,D,20200129,000000,42.248,42.248,41.972,42.236,142,0
+SZK.US,D,20200130,000000,42.892,42.892,41.372,41.4,1657,0
+SZK.US,D,20200131,000000,41.052,42.492,41.052,42.328,2590,0
+SZK.US,D,20200203,000000,41.332,41.484,41.18,41.388,562,0
+SZK.US,D,20200204,000000,39.932,40.264,39.648,40.264,449,0
+SZK.US,D,20200205,000000,39.772,40.596,39.772,40.596,195,0
+SZK.US,D,20200206,000000,40.152,40.276,39.932,40.276,117,0
+SZK.US,D,20200207,000000,40.336,40.56,40.336,40.56,83,0
+SZK.US,D,20200210,000000,40.252,40.252,39.932,40.08,101,0
+SZK.US,D,20200211,000000,39.932,40.016,39.932,40.016,71,0
+SZK.US,D,20200212,000000,39.892,39.892,39.776,39.876,116,0
+SZK.US,D,20200213,000000,39.448,39.564,39.448,39.564,85,0
+SZK.US,D,20200214,000000,39.536,39.536,39.448,39.448,278,0
+SZK.US,D,20200218,000000,39.456,39.812,39.456,39.676,301,0
+SZK.US,D,20200219,000000,38.976,39.24,38.976,39.24,55,0
+SZK.US,D,20200220,000000,39.492,39.496,39.208,39.208,209,0
+SZK.US,D,20200221,000000,39.608,39.608,39.496,39.504,144,0
+SZK.US,D,20200224,000000,40.412,41.968,40.412,41.968,647,0
+SZK.US,D,20200225,000000,42.944,44.016,42.944,44.016,391,0
+SZK.US,D,20200226,000000,43.252,44.652,42.992,44.552,637,0
+SZK.US,D,20200227,000000,46.808,48.288,45.332,48.256,2104,0
+SZK.US,D,20200228,000000,50.368,53.324,50.268,50.524,8113,0
+SZK.US,D,20200302,000000,50.128,50.128,45.172,45.172,2600,0
+SZK.US,D,20200303,000000,43.372,47.168,42.652,46.452,14692,0
+SZK.US,D,20200304,000000,45.232,45.232,42.212,42.212,783,0
+SZK.US,D,20200305,000000,44.932,45.532,44.352,44.732,1350,0
+SZK.US,D,20200306,000000,47.42,47.568,46.132,46.132,1343,0
+SZK.US,D,20200309,000000,49.248,52.432,48.128,51.316,4349,0
+SZK.US,D,20200310,000000,47.872,52.46,47.872,48.036,1534,0
+SZK.US,D,20200311,000000,50.488,53.748,50.488,52.244,3998,0
+SZK.US,D,20200312,000000,63.4,65.956,58.164,63.08,7489,0
+SZK.US,D,20200313,000000,54.364,63.12,53.804,54.576,2925,0
+SZK.US,D,20200316,000000,60.04,65.956,59.96,63.744,16878,0
+SZK.US,D,20200317,000000,63.08,65.036,55.192,57.536,3498,0
+SZK.US,D,20200318,000000,63.24,69.516,60,62.948,6785,0
+SZK.US,D,20200319,000000,60.12,68.276,60.12,63.972,5317,0
+SZK.US,D,20200320,000000,64.796,71.492,63.992,70.992,3917,0
+SZK.US,D,20200323,000000,73.472,78.188,71.072,73.872,18558,0
+SZK.US,D,20200324,000000,71.472,71.472,61.04,61.04,5679,0
+SZK.US,D,20200325,000000,56.48,63.8,56,59.964,3072,0
+SZK.US,D,20200326,000000,60.76,60.76,53.588,53.588,2379,0
+SZK.US,D,20200327,000000,55.56,56.92,52.824,54.84,1584,0
+SZK.US,D,20200330,000000,56.24,56.24,51.616,51.616,6232,0
+SZK.US,D,20200331,000000,52.92,53.584,52,53.584,2236,0
+SZK.US,D,20200401,000000,58.92,58.92,55.48,56.858,1298,0
+SZK.US,D,20200402,000000,61.72,61.72,54.502,54.502,1025,0
+SZK.US,D,20200403,000000,55.96,55.96,54.16,54.33,730,0
+SZK.US,D,20200406,000000,51.52,51.52,48.738,48.738,2852,0
+SZK.US,D,20200407,000000,46.52,48.952,46.248,48.952,1766,0
+SZK.US,D,20200408,000000,48.44,49,46.5,46.884,2026,0
+SZK.US,D,20200409,000000,45.24,45.476,44.12,45.266,624,0
+SZK.US,D,20200413,000000,45.2,47.28,45.2,46.262,422,0
+SZK.US,D,20200414,000000,43.24,44.52,42.5,42.558,2232,0
+SZK.US,D,20200415,000000,43,44.6,43,44.112,2038,0
+SZK.US,D,20200416,000000,44.36,44.52,43.496,43.496,1612,0
+SZK.US,D,20200417,000000,41.12,42.87,41.12,41.53,915,0
+SZK.US,D,20200420,000000,42.94,43.4,42.06,43.2,664,0
+SZK.US,D,20200421,000000,44.12,46.16,44.12,45.864,1877,0
+SZK.US,D,20200422,000000,44.56,45.28,44.422,44.422,1383,0
+SZK.US,D,20200423,000000,44.04,45.126,44.04,45.126,876,0
+SZK.US,D,20200424,000000,44.34,44.34,43.884,43.884,79,0
+SZK.US,D,20200427,000000,43,43,42.28,42.36,415,0
+SZK.US,D,20200428,000000,40.92,41.992,40.92,41.992,71,0
+SZK.US,D,20200429,000000,40.832,41.342,40.832,41.342,356,0
+SZK.US,D,20200430,000000,41.8,42.946,41.72,42.612,555,0
+SZK.US,D,20200501,000000,42.92,44.79,42.92,44.79,447,0
+SZK.US,D,20200504,000000,45.52,45.52,44.496,44.496,1384,0
+SZK.US,D,20200505,000000,43.6,43.88,43.082,43.88,844,0
+SZK.US,D,20200506,000000,44.4,44.532,44.4,44.532,316,0
+SZK.US,D,20200507,000000,43.88,44.562,43.83,44.562,266,0
+SZK.US,D,20200508,000000,42.48,42.56,41.8,41.812,607,0
+SZK.US,D,20200511,000000,42.46,42.56,42.04,42.266,302,0
+SZK.US,D,20200512,000000,43.22,43.22,43.22,43.22,38,0
+SZK.US,D,20200513,000000,43.818,45.2,43.6,44.704,779,0
+SZK.US,D,20200514,000000,46,46.16,44.48,44.542,806,0
+SZK.US,D,20200515,000000,44.12,44.12,43.778,43.778,83,0
+SZK.US,D,20200518,000000,41.32,41.32,41.12,41.258,192,0
+SZK.US,D,20200519,000000,41.828,42.278,41.526,42.278,326,0
+SZK.US,D,20200520,000000,42.48,42.48,41.4,41.4,188,0
+SZK.US,D,20200521,000000,41.4,41.714,41.4,41.654,281,0
+SZK.US,D,20200522,000000,41.68,41.68,41.32,41.394,333,0
+SZK.US,D,20200526,000000,37.68,40.372,37.68,40.372,625,0
+SZK.US,D,20200527,000000,39.44,39.52,38.606,38.606,434,0
+SZK.US,D,20200528,000000,38,38.806,38,38.806,496,0
+SZK.US,D,20200529,000000,39.36,39.36,38.468,38.468,69,0
+SZK.US,D,20200601,000000,38.88,38.88,37.4,37.492,348,0
+SZK.US,D,20200602,000000,36.68,37.64,36.68,37.226,1397,0
+SZK.US,D,20200603,000000,36.688,36.688,36.24,36.412,239,0
+SZK.US,D,20200604,000000,36.426,37.24,36.426,36.992,191,0
+SZK.US,D,20200605,000000,35.32,35.424,35.32,35.424,58,0
+SZK.US,D,20200608,000000,35,35,34.322,34.322,3595,0
+SZK.US,D,20200609,000000,34.884,35.154,34.884,35.154,519,0
+SZK.US,D,20200610,000000,35.12,35.12,34.52,34.93,303,0
+SZK.US,D,20200611,000000,36.32,38.378,36.32,38.378,945,0
+SZK.US,D,20200612,000000,37.238,38.72,37.238,37.822,929,0
+SZK.US,D,20200615,000000,38.84,38.84,36.698,36.698,1139,0
+SZK.US,D,20200616,000000,34.68,36.588,34.644,35.784,842,0
+SZK.US,D,20200617,000000,34.96,35.644,34.96,35.644,850,0
+SZK.US,D,20200618,000000,35.518,35.68,35.418,35.418,510,0
+SZK.US,D,20200619,000000,34.71,36.04,34.684,35.87,531,0
+SZK.US,D,20200622,000000,35.8,36.4,35.8,36.022,870,0
+SZK.US,D,20200623,000000,35.548,35.83,35.34,35.83,148,0
+SZK.US,D,20200624,000000,36.24,37.776,36.24,37.404,444,0
+SZK.US,D,20200625,000000,36.798,36.798,36.798,36.798,27,0
+SZK.US,D,20200626,000000,37.14,38.52,37.14,38.52,999,0
+SZK.US,D,20200629,000000,37.72,37.72,36.942,37.08,635,0
+SZK.US,D,20200630,000000,37.04,37.04,35.708,35.708,259,0
+SZK.US,D,20200701,000000,35.52,35.646,35.5,35.646,351,0
+SZK.US,D,20200702,000000,34.242,34.926,34,34.926,743,0
+SZK.US,D,20200706,000000,33.97,34.16,33.648,33.648,694,0
+SZK.US,D,20200707,000000,33.84,33.84,33.68,33.68,68,0
+SZK.US,D,20200708,000000,33.68,33.732,33.572,33.572,183,0
+SZK.US,D,20200709,000000,33.66,34.72,33.66,34.402,516,0
+SZK.US,D,20200710,000000,33.72,34.04,32.444,32.444,378,0
+SZK.US,D,20200713,000000,31.48,32.946,31.026,32.946,603,0
+SZK.US,D,20200714,000000,32.864,32.92,31.85,31.85,432,0
+SZK.US,D,20200715,000000,31.44,31.48,31.04,31.266,394,0
+SZK.US,D,20200716,000000,31.4,31.44,31.342,31.342,639,0
+SZK.US,D,20200717,000000,31.6,31.6,31.02,31.18,610,0
+SZK.US,D,20200720,000000,31.488,31.56,31.056,31.056,394,0
+SZK.US,D,20200721,000000,30.444,30.924,30.24,30.924,1293,0
+SZK.US,D,20200722,000000,30.72,30.74,30.278,30.28,996,0
+SZK.US,D,20200723,000000,30.36,30.386,30.36,30.386,43,0
+SZK.US,D,20200724,000000,30.72,30.8,30.712,30.712,145,0
+SZK.US,D,20200727,000000,30.6,30.6,29.72,29.72,1260,0
+SZK.US,D,20200728,000000,29.72,30.07,29.64,30.07,594,0
+SZK.US,D,20200729,000000,29.68,29.68,29.632,29.632,138,0
+SZK.US,D,20200730,000000,30.08,30.08,29.768,29.768,173,0
+SZK.US,D,20200731,000000,30.148,30.148,30.148,30.148,21,0
+SZK.US,D,20200803,000000,29.768,29.768,29.768,29.768,11,0
+SZK.US,D,20200804,000000,29.524,29.524,29.332,29.332,261,0
+SZK.US,D,20200805,000000,29.046,29.16,29.044,29.056,376,0
+SZK.US,D,20200806,000000,29.004,29.24,29.004,29.104,220,0
+SZK.US,D,20200807,000000,29.32,29.48,29.084,29.084,5348,0
+SZK.US,D,20200810,000000,28.76,28.84,28.6,28.726,1833,0
+SZK.US,D,20200811,000000,28.604,29.146,28.604,29.146,115,0
+SZK.US,D,20200812,000000,28.12,28.12,27.76,27.832,359,0
+SZK.US,D,20200813,000000,28.8,28.8,27.7,27.7,125,0
+SZK.US,D,20200814,000000,27.8,27.8,27.484,27.678,326,0
+SZK.US,D,20200817,000000,27,27,26.72,26.72,393,0
+SZK.US,D,20200818,000000,26.7,26.781,26.522,26.522,486,0
+SZK.US,D,20200819,000000,26.5,26.75,26.5,26.75,2859,0
+SZK.US,D,20200820,000000,26.405,26.405,26.405,26.405,603,0
+SZK.US,D,20200821,000000,26.362,26.362,26.11,26.16,759,0
+SZK.US,D,20200824,000000,25.98,26,25.722,25.722,333,0
+SZK.US,D,20200825,000000,25.94,26.02,25.79,25.79,3873,0
+SZK.US,D,20200826,000000,25.792,25.792,25.22,25.304,4111,0
+SZK.US,D,20200827,000000,25.055,25.055,25.055,25.055,166,0
+SZK.US,D,20200828,000000,25.06,25.08,24.819,24.819,456,0
+SZK.US,D,20200831,000000,24.194,24.194,24.194,24.194,121,0
+SZK.US,D,20200901,000000,24.54,24.68,24.54,24.635,1938,0
+SZK.US,D,20200902,000000,24.42,24.42,24.095,24.095,327,0
+SZK.US,D,20200903,000000,25.59,25.59,25.59,25.59,73,0
+SZK.US,D,20200904,000000,26.8,26.8,25.42,25.515,1832,0
+SZK.US,D,20200908,000000,26.96,27.497,26.96,27.497,432,0
+SZK.US,D,20200909,000000,26.302,26.302,26.193,26.193,236,0
+SZK.US,D,20200910,000000,25.77,26.462,25.66,26.462,415,0
+SZK.US,D,20200911,000000,26.2,26.202,26.2,26.202,166,0
+SZK.US,D,20200914,000000,26.06,26.06,25.029,25.029,1785,0
+SZK.US,D,20200915,000000,24.645,24.645,24.645,24.645,87,0
+SZK.US,D,20200916,000000,24.53,24.926,24.53,24.926,173,0
+SZK.US,D,20200917,000000,25.297,25.59,25.297,25.59,930,0
+SZK.US,D,20200918,000000,25.378,25.62,25.378,25.62,588,0
+SZK.US,D,20200921,000000,26.38,26.58,26.22,26.22,1227,0
+SZK.US,D,20200922,000000,26.088,26.088,26.088,26.088,165,0
+SZK.US,D,20200923,000000,27.152,27.152,27.152,27.152,34,0
+SZK.US,D,20200924,000000,27.7,27.7,26.914,26.914,1544,0
+SZK.US,D,20200925,000000,26.62,26.642,26.24,26.24,1036,0
+SZK.US,D,20200928,000000,25.34,25.375,25.2,25.375,1077,0
+SZK.US,D,20200929,000000,25.4,25.647,25.359,25.647,916,0
+SZK.US,D,20200930,000000,24.76,24.981,24.76,24.981,187,0
+SZK.US,D,20201001,000000,24.8,24.8,24.526,24.59,2365,0
+SZK.US,D,20201002,000000,25.42,25.489,24.9,24.965,3205,0
+SZK.US,D,20201005,000000,24.47,24.47,24.47,24.47,19,0
+SZK.US,D,20201006,000000,24.916,24.916,24.916,24.916,9,0
+SZK.US,D,20201007,000000,24.39,24.39,24.03,24.094,424,0
+SZK.US,D,20201008,000000,23.856,23.856,23.856,23.856,117,0
+SZK.US,D,20201009,000000,23.562,23.562,23.444,23.444,274,0
+SZK.US,D,20201012,000000,22.833,22.903,22.742,22.903,933,0
+SZK.US,D,20201013,000000,23.02,23.02,22.877,22.877,1193,0
+SZK.US,D,20201014,000000,22.897,22.897,22.897,22.897,247,0
+SZK.US,D,20201015,000000,22.976,22.976,22.976,22.976,25,0
+SZK.US,D,20201016,000000,23.128,23.128,23.128,23.128,27,0
+SZK.US,D,20201019,000000,23.831,23.831,23.831,23.831,215,0
+SZK.US,D,20201020,000000,23.546,23.849,23.546,23.849,171,0
+SZK.US,D,20201021,000000,23.766,23.877,23.766,23.877,1331,0
+SZK.US,D,20201022,000000,23.852,23.852,23.852,23.852,111,0
+SZK.US,D,20201023,000000,23.64,23.752,23.64,23.752,589,0
+SZK.US,D,20201026,000000,24.58,24.58,24.377,24.377,314,0
+SZK.US,D,20201027,000000,24.14,24.414,24.12,24.414,1524,0
+SZK.US,D,20201028,000000,25.32,25.948,25.32,25.948,1772,0
+SZK.US,D,20201029,000000,25.9,26.04,25.761,25.761,841,0
+SZK.US,D,20201030,000000,26.26,26.88,26.26,26.763,3739,0
+SZK.US,D,20201102,000000,25.68,26.03,25.68,25.755,1147,0
+SZK.US,D,20201103,000000,24.98,24.98,24.38,24.447,958,0
+SZK.US,D,20201104,000000,24.28,24.34,24.28,24.34,558,0
+SZK.US,D,20201105,000000,23.51,23.595,23.51,23.595,303,0
+SZK.US,D,20201106,000000,23.84,24.06,23.72,23.88,2006,0
+SZK.US,D,20201109,000000,22.52,24.11,22.52,24.11,1448,0
+SZK.US,D,20201110,000000,23.525,23.525,23.525,23.525,60,0
+SZK.US,D,20201111,000000,23.5,23.5,23.086,23.086,272,0
+SZK.US,D,20201112,000000,23.468,23.468,23.468,23.468,16,0
+SZK.US,D,20201113,000000,22.891,22.891,22.891,22.891,106,0
+SZK.US,D,20201116,000000,22.54,22.54,22.519,22.519,469,0
+SZK.US,D,20201117,000000,22.18,22.38,22.08,22.098,1580,0
+SZK.US,D,20201118,000000,21.88,21.921,21.608,21.921,1170,0
+SZK.US,D,20201119,000000,21.794,21.956,21.706,21.706,368,0
+SZK.US,D,20201120,000000,21.854,21.854,21.854,21.854,233,0
+SZK.US,D,20201123,000000,21.365,21.365,21.365,21.365,245,0
+SZK.US,D,20201124,000000,20.68,20.68,20.64,20.68,500,0
+SZK.US,D,20201125,000000,20.68,20.72,20.558,20.558,767,0
+SZK.US,D,20201127,000000,20.38,20.437,20.38,20.437,694,0
+SZK.US,D,20201130,000000,20.74,20.74,20.738,20.738,616,0
+SZK.US,D,20201201,000000,20.2,20.37,20.2,20.235,1834,0
+SZK.US,D,20201202,000000,20.701,20.829,20.618,20.668,997,0
+SZK.US,D,20201203,000000,20.16,20.195,20.16,20.195,144,0
+SZK.US,D,20201204,000000,20.04,20.04,19.807,19.807,799,0
+SZK.US,D,20201207,000000,19.42,19.42,19.349,19.369,384,0
+SZK.US,D,20201208,000000,19.403,19.403,19.15,19.184,219,0
+SZK.US,D,20201209,000000,19.687,19.687,19.623,19.623,130,0
+SZK.US,D,20201210,000000,19.564,19.564,19.564,19.564,136,0
+SZK.US,D,20201211,000000,19.764,19.764,19.764,19.764,66,0
+SZK.US,D,20201214,000000,19.29,19.5,19.29,19.487,280,0
+SZK.US,D,20201215,000000,19.42,19.42,19.3,19.323,444,0
+SZK.US,D,20201216,000000,19.288,19.288,19.288,19.288,70,0
+SZK.US,D,20201217,000000,18.91,18.91,18.672,18.672,259,0
+SZK.US,D,20201218,000000,18.76,19,18.48,18.589,2617,0
+SZK.US,D,20201221,000000,18.96,19.081,18.861,18.932,3912,0
+SZK.US,D,20201222,000000,19.057,19.057,19.057,19.057,361,0
+SZK.US,D,20201223,000000,18.906,18.906,18.777,18.777,527,0
+SZK.US,D,20201224,000000,18.595,18.595,18.595,18.595,222,0
+SZK.US,D,20201228,000000,18.28,18.485,18.26,18.485,465,0
+SZK.US,D,20201229,000000,18.5,18.82,18.5,18.594,7002,0
+SZK.US,D,20201230,000000,18.5,18.5,18.246,18.246,1650,0
+SZK.US,D,20201231,000000,18.175,18.22,18.031,18.031,2172,0
+SZK.US,D,20210104,000000,17.941,18.5,17.941,18.322,4402,0
+SZK.US,D,20210105,000000,18.26,18.372,18.12,18.122,832,0
+SZK.US,D,20210106,000000,18.08,18.08,17.62,17.833,527,0
+SZK.US,D,20210107,000000,17.26,17.34,17.149,17.149,598,0
+SZK.US,D,20210108,000000,16.98,16.98,16.58,16.58,1479,0
+SZK.US,D,20210111,000000,16.99,17.38,16.96,17.247,1195,0
+SZK.US,D,20210112,000000,16.78,16.96,16.78,16.897,1709,0
+SZK.US,D,20210113,000000,16.879,16.879,16.879,16.879,22,0
+SZK.US,D,20210114,000000,16.862,17.16,16.862,17.04,2812,0
+SZK.US,D,20210115,000000,17.34,17.38,17.16,17.378,1225,0
+SZK.US,D,20210119,000000,17.122,17.122,17.122,17.122,636,0
+SZK.US,D,20210120,000000,17.06,17.098,16.815,16.815,894,0
+SZK.US,D,20210121,000000,16.64,16.866,16.64,16.866,2806,0
+SZK.US,D,20210122,000000,17.02,17.12,16.959,16.959,374,0
+SZK.US,D,20210125,000000,16.78,16.82,16.5,16.601,1400,0
+SZK.US,D,20210126,000000,16.48,16.559,16.48,16.556,159,0
+SZK.US,D,20210127,000000,16.847,17.258,16.744,17.258,997,0
+SZK.US,D,20210128,000000,17.34,17.34,17.112,17.263,470,0
+SZK.US,D,20210129,000000,17.56,18.09,17.56,18.012,1540,0
+SZK.US,D,20210201,000000,18.08,18.08,17.44,17.451,1450,0
+SZK.US,D,20210202,000000,16.91,16.923,16.887,16.887,524,0
+SZK.US,D,20210203,000000,17.13,17.13,16.96,17.001,774,0
+SZK.US,D,20210204,000000,17.04,17.04,16.862,16.862,511,0
+SZK.US,D,20210205,000000,16.72,16.72,16.34,16.42,1119,0
+SZK.US,D,20210208,000000,15.9,16.28,15.9,16.208,6901,0
+SZK.US,D,20210209,000000,16.34,16.36,16.22,16.336,3746,0
+SZK.US,D,20210210,000000,16.63,16.76,16.44,16.683,3354,0
+SZK.US,D,20210211,000000,16.74,16.74,16.692,16.692,334,0
+SZK.US,D,20210212,000000,16.6,16.902,16.6,16.627,1412,0
+SZK.US,D,20210216,000000,16.656,16.912,16.656,16.912,386,0
+SZK.US,D,20210217,000000,16.985,17.005,16.875,16.881,1455,0
+SZK.US,D,20210218,000000,17.19,17.19,16.91,16.91,143,0
+SZK.US,D,20210219,000000,16.9,17.214,16.9,17.214,645,0
+SZK.US,D,20210222,000000,17.54,17.892,17.54,17.892,1176,0
+SZK.US,D,20210223,000000,18.34,18.72,17.82,17.976,2997,0
+SZK.US,D,20210224,000000,17.62,17.64,17.48,17.502,3290,0
+SZK.US,D,20210225,000000,17.68,18.56,17.65,18.48,4222,0
+SZK.US,D,20210226,000000,18.38,18.97,18.38,18.673,5352,0
+SZK.US,D,20210301,000000,18.29,18.29,17.8,17.949,1007,0
+SZK.US,D,20210302,000000,18,18.133,17.96,18.133,1050,0
+SZK.US,D,20210303,000000,18.36,18.74,18.306,18.73,4090,0
+SZK.US,D,20210304,000000,18.46,19.67,18.46,19.434,1674,0
+SZK.US,D,20210305,000000,19,20.12,18.78,18.803,4738,0
+SZK.US,D,20210308,000000,18.64,18.882,18.388,18.882,782,0
+SZK.US,D,20210309,000000,18.2,18.21,17.69,17.815,3149,0
+SZK.US,D,20210310,000000,17.52,17.6,17.36,17.523,3788,0
+SZK.US,D,20210311,000000,17.44,17.44,17.124,17.18,399,0
+SZK.US,D,20210312,000000,17.306,17.38,17.097,17.097,3469,0
+SZK.US,D,20210315,000000,16.96,16.96,16.768,16.768,1232,0
+SZK.US,D,20210316,000000,16.78,17.093,16.74,17.093,157,0
+SZK.US,D,20210317,000000,17.36,17.36,16.777,16.777,958,0
+SZK.US,D,20210318,000000,17.06,17.36,17.029,17.35,1435,0
+SZK.US,D,20210319,000000,17.539,17.539,17.282,17.282,276,0
+SZK.US,D,20210322,000000,17.021,17.08,16.82,16.975,3500,0
+SZK.US,D,20210323,000000,16.98,17.32,16.96,17.259,3539,0
+SZK.US,D,20210324,000000,17.04,17.666,17.04,17.666,1497,0
+SZK.US,D,20210325,000000,18.18,18.18,17.32,17.363,3626,0
+SZK.US,D,20210326,000000,17.2,17.34,17.038,17.038,959,0
+SZK.US,D,20210329,000000,16.96,17.02,16.86,16.949,698,0
+SZK.US,D,20210330,000000,17.219,17.219,16.891,16.891,3767,0
+SZK.US,D,20210331,000000,16.641,16.67,16.58,16.657,3379,0
+SZK.US,D,20210401,000000,16.38,16.746,16.38,16.746,408,0
+SZK.US,D,20210405,000000,16.1,16.119,16.1,16.119,463,0
+SZK.US,D,20210406,000000,16.045,16.045,15.92,15.996,367,0
+SZK.US,D,20210407,000000,16.059,16.236,16,16.236,609,0
+SZK.US,D,20210408,000000,16.18,16.21,16.159,16.159,123,0
+SZK.US,D,20210409,000000,16.277,16.277,16.157,16.157,52,0
+SZK.US,D,20210412,000000,15.829,15.829,15.829,15.829,99,0
+SZK.US,D,20210413,000000,15.78,15.78,15.551,15.551,1469,0
+SZK.US,D,20210414,000000,15.578,15.808,15.578,15.808,106,0
+SZK.US,D,20210415,000000,15.54,15.62,15.54,15.55,1538,0
+SZK.US,D,20210416,000000,15.384,15.384,15.384,15.384,383,0
+SZK.US,D,20210419,000000,15.66,15.754,15.64,15.754,4903,0
+SZK.US,D,20210420,000000,15.8,15.92,15.781,15.781,3248,0
+SZK.US,D,20210421,000000,16.1,16.1,15.426,15.426,355,0
+SZK.US,D,20210422,000000,15.44,15.673,15.44,15.673,125,0
+SZK.US,D,20210423,000000,15.56,15.56,15.525,15.525,562,0
+SZK.US,D,20210426,000000,15.56,15.598,15.56,15.598,211,0
+SZK.US,D,20210427,000000,15.793,15.793,15.793,15.793,1,0
+SZK.US,D,20210428,000000,15.82,15.911,15.82,15.911,51,0
+SZK.US,D,20210429,000000,15.76,16,15.76,15.876,165,0
+SZK.US,D,20210430,000000,15.861,15.861,15.692,15.711,453,0
+SZK.US,D,20210503,000000,15.63,15.71,15.63,15.708,557,0
+SZK.US,D,20210504,000000,15.95,16.06,15.95,15.956,1364,0
+SZK.US,D,20210505,000000,15.8,15.92,15.8,15.92,2,0
+SZK.US,D,20210506,000000,15.824,15.92,15.691,15.691,194,0
+SZK.US,D,20210507,000000,15.41,15.56,15.41,15.415,707,0
+SZK.US,D,20210510,000000,15.618,15.72,15.618,15.717,542,0
+SZK.US,D,20210511,000000,15.94,16.24,15.94,16.049,707,0
+SZK.US,D,20210512,000000,16.24,16.79,16.2,16.79,2231,0
+SZK.US,D,20210513,000000,16.48,16.531,16.38,16.513,945,0
+SZK.US,D,20210514,000000,16.156,16.156,16.156,16.156,32,0
+SZK.US,D,20210517,000000,16.3,16.333,16.3,16.333,501,0
+SZK.US,D,20210518,000000,16.32,16.471,16.32,16.471,123,0
+SZK.US,D,20210519,000000,17.04,17.12,16.776,16.776,2814,0
+SZK.US,D,20210520,000000,16.26,16.299,16.26,16.299,104,0
+SZK.US,D,20210521,000000,16.28,16.334,16.22,16.334,3130,0
+SZK.US,D,20210524,000000,16.04,16.04,15.92,16.019,2651,0
+SZK.US,D,20210525,000000,16,16.0801,16,16.0303,8781,0
+SZK.US,D,20210526,000000,15.93,15.93,15.735,15.74,724,0
+SZK.US,D,20210527,000000,15.49,15.6452,15.49,15.6452,2734,0
+SZK.US,D,20210528,000000,15.6503,15.6503,15.6503,15.6503,108,0
+SZK.US,D,20210601,000000,15.65,15.7399,15.65,15.7399,179,0
+SZK.US,D,20210602,000000,15.46,15.88,15.46,15.8739,527,0
+SZK.US,D,20210603,000000,15.9,15.97,15.9,15.943,1331,0
+SZK.US,D,20210604,000000,15.6469,15.6469,15.6469,15.6469,37,0
+SZK.US,D,20210607,000000,15.5924,15.5924,15.5924,15.5924,43,0
+SZK.US,D,20210608,000000,15.7445,15.7445,15.7445,15.7445,202,0
+SZK.US,D,20210609,000000,15.9559,15.9559,15.9559,15.9559,48,0
+SZK.US,D,20210610,000000,15.98,15.98,15.8923,15.8923,283,0
+SZK.US,D,20210611,000000,15.7786,15.7786,15.7786,15.7786,47,0
+SZK.US,D,20210614,000000,15.83,15.83,15.7768,15.7768,1520,0
+SZK.US,D,20210615,000000,15.9213,16.0424,15.9213,16.0424,358,0
+SZK.US,D,20210616,000000,16.27,16.27,16.27,16.27,33,0
+SZK.US,D,20210617,000000,16.223,16.223,16.223,16.223,13,0
+SZK.US,D,20210618,000000,16.5321,16.5321,16.5321,16.5321,58,0
+SZK.US,D,20210621,000000,16.79,16.79,16.265,16.2812,298,0
+SZK.US,D,20210622,000000,16.1396,16.1396,16.1396,16.1396,4,0
+SZK.US,D,20210623,000000,15.905,15.9652,15.905,15.9652,819,0
+SZK.US,D,20210624,000000,15.6446,15.6446,15.6446,15.6446,21,0
+SZK.US,D,20210625,000000,15.18,15.3576,15.18,15.2664,1657,0
+SZK.US,D,20210628,000000,15.1663,15.1663,15.1663,15.1663,164,0
+SZK.US,D,20210629,000000,15.24,15.24,15.2076,15.2076,264,0
+SZK.US,D,20210630,000000,15.13,15.1572,15.12,15.1211,2259,0
+SZK.US,D,20210701,000000,15.0956,15.0956,15.0956,15.0956,345,0
+SZK.US,D,20210702,000000,15.0202,15.0202,15.0202,15.0202,146,0
+SZK.US,D,20210706,000000,14.72,15.295,14.72,15.295,797,0
+SZK.US,D,20210707,000000,15.27,15.3433,15.27,15.3433,269,0
+SZK.US,D,20210708,000000,15.5,15.5,15.4699,15.4699,460,0
+SZK.US,D,20210709,000000,15.2135,15.2135,15.2135,15.2135,50,0
+SZK.US,D,20210712,000000,15.0091,15.0091,15.0091,15.0091,27,0
+SZK.US,D,20210713,000000,14.99,15.2223,14.99,15.2223,555,0
+SZK.US,D,20210714,000000,15.0699,15.2133,15.0699,15.2133,731,0
+SZK.US,D,20210715,000000,15.16,15.2255,15.1599,15.2255,1175,0
+SZK.US,D,20210716,000000,15.2271,15.3601,15.2271,15.3601,459,0
+SZK.US,D,20210719,000000,15.77,15.77,15.5583,15.5583,2702,0
+SZK.US,D,20210720,000000,15.54,15.54,15.1905,15.1905,546,0
+SZK.US,D,20210721,000000,15.1,15.1777,15,15.1777,1947,0
+SZK.US,D,20210722,000000,15.2995,15.2995,15.2995,15.2995,100,0
+SZK.US,D,20210723,000000,15.0894,15.1,15.0364,15.0364,888,0
+SZK.US,D,20210726,000000,14.87,14.885,14.87,14.8848,1505,0
+SZK.US,D,20210727,000000,15.0496,15.0496,15.0496,15.0496,92,0
+SZK.US,D,20210728,000000,15.14,15.19,15.133,15.1501,996,0
+SZK.US,D,20210729,000000,14.77,14.77,14.7125,14.7125,381,0
+SZK.US,D,20210730,000000,14.6186,14.6837,14.6186,14.6837,278,0
+SZK.US,D,20210802,000000,14.38,14.5444,14.38,14.5444,645,0
+SZK.US,D,20210803,000000,14.4673,14.4673,14.4673,14.4673,446,0
+SZK.US,D,20210804,000000,14.68,14.7978,14.68,14.7978,2562,0
+SZK.US,D,20210805,000000,14.6981,14.6981,14.6981,14.6981,156,0
+SZK.US,D,20210806,000000,14.71,14.8033,14.71,14.8033,387,0
+SZK.US,D,20210809,000000,14.6758,14.6758,14.6758,14.6758,204,0
+SZK.US,D,20210810,000000,14.5771,14.5771,14.5771,14.5771,442,0
+SZK.US,D,20210811,000000,14.61,14.61,14.445,14.4865,336,0
+SZK.US,D,20210812,000000,14.47,14.47,14.4157,14.4157,116,0
+SZK.US,D,20210813,000000,14.3537,14.3537,14.3537,14.3537,261,0
+SZK.US,D,20210816,000000,14.4748,14.4748,14.4748,14.4748,161,0
+SZK.US,D,20210817,000000,14.77,15,14.77,14.8085,773,0
+SZK.US,D,20210818,000000,14.83,14.9254,14.83,14.9254,508,0
+SZK.US,D,20210819,000000,14.92,15.047,14.92,15.047,186,0
+SZK.US,D,20210820,000000,14.9284,14.9284,14.9284,14.9284,104,0
+SZK.US,D,20210823,000000,14.75,14.75,14.7,14.7356,1120,0
+SZK.US,D,20210824,000000,14.74,14.74,14.7249,14.7249,612,0
+SZK.US,D,20210825,000000,14.75,14.77,14.6922,14.6922,332,0
+SZK.US,D,20210826,000000,14.9632,14.9632,14.9632,14.9632,286,0
+SZK.US,D,20210827,000000,14.73,14.732,14.73,14.732,326,0
+SZK.US,D,20210830,000000,14.576,14.576,14.576,14.576,20,0
+SZK.US,D,20210831,000000,14.5878,14.5878,14.5878,14.5878,89,0
+SZK.US,D,20210901,000000,14.43,14.4833,14.43,14.4833,260,0
+SZK.US,D,20210902,000000,14.4,14.4766,14.4,14.4766,160,0
+SZK.US,D,20210903,000000,14.545,14.545,14.545,14.545,13,0
+SZK.US,D,20210907,000000,14.59,14.6662,14.59,14.6662,105,0
+SZK.US,D,20210908,000000,14.6057,14.6057,14.6057,14.6057,24,0
+SZK.US,D,20210909,000000,14.6271,14.6271,14.6271,14.6271,17,0
+SZK.US,D,20210910,000000,14.49,14.7547,14.49,14.7547,116,0
+SZK.US,D,20210913,000000,14.6546,14.6546,14.6546,14.6546,98,0
+SZK.US,D,20210914,000000,14.7562,14.7562,14.7562,14.7562,112,0
+SZK.US,D,20210915,000000,14.6147,14.6147,14.6147,14.6147,60,0
+SZK.US,D,20210916,000000,14.8501,14.8507,14.6686,14.6804,1301,0
+SZK.US,D,20210917,000000,14.7742,14.7742,14.7742,14.7742,100,0
+SZK.US,D,20210920,000000,15.33,15.3901,15.33,15.3586,1045,0
+SZK.US,D,20210921,000000,15.17,15.3206,15.17,15.3206,347,0
+SZK.US,D,20210922,000000,15.0949,15.0949,15.0949,15.0949,32,0
+SZK.US,D,20210923,000000,14.8,14.92,14.8,14.92,655,0
+SZK.US,D,20210924,000000,14.94,14.94,14.8713,14.8713,211,0
+SZK.US,D,20210927,000000,14.7893,14.7893,14.7893,14.7893,272,0
+SZK.US,D,20210928,000000,15.08,15.1293,14.99,15.1293,925,0
+SZK.US,D,20210929,000000,15.09,15.09,14.9622,14.9622,291,0
+SZK.US,D,20210930,000000,15.08,15.4222,15.08,15.4222,1052,0
+SZK.US,D,20211001,000000,15.44,15.44,15.2693,15.2693,577,0
+SZK.US,D,20211004,000000,15.29,15.2923,15.29,15.2923,1008,0
+SZK.US,D,20211005,000000,15.34,15.34,15.1579,15.1579,723,0
+SZK.US,D,20211006,000000,15.12,15.12,15.0376,15.0376,215,0
+SZK.US,D,20211007,000000,14.7501,14.7501,14.65,14.7097,814,0
+SZK.US,D,20211008,000000,14.7,14.7794,14.7,14.7794,367,0
+SZK.US,D,20211011,000000,14.84,14.84,14.6698,14.8175,5617,0
+SZK.US,D,20211012,000000,14.49,14.6154,14.49,14.6154,1602,0
+SZK.US,D,20211013,000000,14.6797,14.6797,14.4551,14.4551,761,0
+SZK.US,D,20211014,000000,14.4,14.4,14.1603,14.1603,636,0
+SZK.US,D,20211015,000000,14.0199,14.02,14.0112,14.0112,782,0
+SZK.US,D,20211018,000000,13.66,14.02,13.66,13.9097,3728,0
+SZK.US,D,20211019,000000,14.06,14.06,14.0153,14.0153,835,0
+SZK.US,D,20211020,000000,13.83,13.8392,13.83,13.8392,252,0
+SZK.US,D,20211021,000000,13.66,13.7199,13.5446,13.5446,2671,0
+SZK.US,D,20211022,000000,13.3981,13.3981,13.3981,13.3981,581,0
+SZK.US,D,20211025,000000,13.25,13.25,12.7108,12.7108,1299,0
+SZK.US,D,20211026,000000,12.2729,12.73,12.2729,12.6685,1926,0
+SZK.US,D,20211027,000000,12.5,12.7564,12.48,12.7564,2468,0
+SZK.US,D,20211028,000000,12.44,12.45,12.3597,12.3597,1011,0
+SZK.US,D,20211029,000000,12.2302,12.27,12.1263,12.1263,1157,0
+SZK.US,D,20211101,000000,11.8701,11.8701,11.5558,11.5558,2125,0
+SZK.US,D,20211102,000000,11.64,11.74,11.61,11.68,4890,0
+SZK.US,D,20211103,000000,11.62,11.6203,11.2936,11.2936,2176,0
+SZK.US,D,20211104,000000,11.159,11.18,11.11,11.1585,3928,0
+SZK.US,D,20211105,000000,11.1642,11.1642,11.0599,11.1314,2521,0
+SZK.US,D,20211108,000000,11.46,11.5264,11.3888,11.5215,2938,0
+SZK.US,D,20211109,000000,11.65,12.1308,11.65,12.1308,7840,0
+SZK.US,D,20211110,000000,12.27,12.28,11.845,11.9054,2071,0
+SZK.US,D,20211111,000000,11.8,11.9169,11.8,11.9161,2952,0
+SZK.US,D,20211112,000000,11.9917,11.9917,11.9917,11.9917,68,0
+SZK.US,D,20211115,000000,12.17,12.18,12.0209,12.0209,2456,0
+SZK.US,D,20211116,000000,11.91,11.91,11.71,11.8009,1880,0
+SZK.US,D,20211117,000000,11.7801,11.7801,11.6546,11.6546,2972,0
+SZK.US,D,20211118,000000,11.71,11.8706,11.71,11.754,979,0
+SZK.US,D,20211119,000000,11.6128,11.6128,11.6128,11.6128,76,0
+SZK.US,D,20211122,000000,11.16,11.4419,11.14,11.4419,3026,0
+SZK.US,D,20211123,000000,11.52,11.79,11.52,11.665,2753,0
+SZK.US,D,20211124,000000,11.74,11.74,11.665,11.7103,1161,0
+SZK.US,D,20211126,000000,12.05,12.1774,12.05,12.1774,155,0
+SZK.US,D,20211129,000000,11.8075,11.8075,11.8075,11.8075,299,0
+SZK.US,D,20211130,000000,12.15,12.2207,12.15,12.2207,483,0
+SZK.US,D,20211201,000000,11.95,12.5021,11.95,12.5021,2498,0
+SZK.US,D,20211202,000000,12.55,12.55,12.2994,12.2994,422,0
+SZK.US,D,20211203,000000,12.59,12.69,12.5753,12.5753,6093,0
+SZK.US,D,20211206,000000,12.6,12.6,12.3259,12.3259,520,0
+SZK.US,D,20211207,000000,11.82,11.96,11.82,11.94,1792,0
+SZK.US,D,20211208,000000,11.82,11.82,11.82,11.82,138,0
+SZK.US,D,20211209,000000,12.2545,12.2545,12.2545,12.2545,12,0
+SZK.US,D,20211210,000000,12.13,12.17,11.9428,11.9428,3607,0
+SZK.US,D,20211213,000000,12.3,12.3,12.1779,12.1779,431,0
+SZK.US,D,20211214,000000,12.3,12.37,12.29,12.29,3055,0
+SZK.US,D,20211215,000000,12.405,12.405,12.0399,12.0399,971,0
+SZK.US,D,20211216,000000,12.25,12.25,12.2162,12.2162,224,0
+SZK.US,D,20211217,000000,12.18,12.4725,12.18,12.4725,693,0
+SZK.US,D,20211220,000000,12.95,13.02,12.8659,12.8659,4929,0
+SZK.US,D,20211221,000000,12.5099,12.5099,12.4522,12.4522,335,0
+SZK.US,D,20211222,000000,12.14,12.14,11.8846,11.8846,3019,0
+SZK.US,D,20211223,000000,11.75,11.9,11.51,11.5147,1326,0
+SZK.US,D,20211227,000000,11.24,11.27,11.2,11.227,975,0
+SZK.US,D,20211228,000000,11.21,11.2141,11.1799,11.2141,3072,0
+SZK.US,D,20211229,000000,11.12,11.12,11.09,11.1154,590,0
+SZK.US,D,20211230,000000,11.153,11.2189,11.0901,11.2189,6632,0
+SZK.US,D,20211231,000000,11.2399,11.2499,11.18,11.2195,25171,0
+SZK.US,D,20220103,000000,10.95,10.95,10.5201,10.5201,5086,0
+SZK.US,D,20220104,000000,10.41,10.5533,10.41,10.4928,1037,0
+SZK.US,D,20220105,000000,10.51,10.92,10.51,10.92,3426,0
+SZK.US,D,20220106,000000,11.2124,11.23,11,11.0698,4085,0
+SZK.US,D,20220107,000000,11.1,11.29,11.1,11.2712,5615,0
+SZK.US,D,20220110,000000,11.635,11.655,11.3527,11.3527,6490,0
+SZK.US,D,20220111,000000,11.38,11.52,11.2314,11.2314,2139,0
+SZK.US,D,20220112,000000,11.15,11.15,10.9701,10.9807,7990,0
+SZK.US,D,20220113,000000,11.0082,11.3537,11.0082,11.3537,1004,0
+SZK.US,D,20220114,000000,11.48,11.48,11.22,11.234,2058,0
+SZK.US,D,20220118,000000,11.35,11.5677,11.34,11.5553,17574,0
+SZK.US,D,20220119,000000,11.53,11.7376,11.52,11.7376,2477,0
+SZK.US,D,20220120,000000,11.48,11.9547,11.42,11.9547,7564,0
+SZK.US,D,20220121,000000,11.96,12.2723,11.95,12.2723,10674,0
+SZK.US,D,20220124,000000,12.85,13.2,12.3752,12.3752,18445,0
+SZK.US,D,20220125,000000,12.93,12.93,12.5,12.6618,3134,0
+SZK.US,D,20220126,000000,12.5566,13.03,12.5566,12.7963,1741,0
+SZK.US,D,20220127,000000,12.78,13.42,12.78,13.3563,3042,0
+SZK.US,D,20220128,000000,13.27,13.7104,13.06,13.0612,4472,0
+SZK.US,D,20220131,000000,12.86,12.86,12.3,12.3034,20589,0
+SZK.US,D,20220201,000000,12.4264,12.4307,12.27,12.28,4410,0
+SZK.US,D,20220202,000000,12.45,12.45,12.2648,12.2648,695,0
+SZK.US,D,20220203,000000,12.2999,12.52,12.16,12.52,4125,0
+SZK.US,D,20220204,000000,12.5844,12.5844,12.5844,12.5844,548,0
+SZK.US,D,20220207,000000,12.54,12.6876,12.54,12.6876,862,0
+SZK.US,D,20220208,000000,12.47,12.47,12.46,12.4602,293,0
+SZK.US,D,20220209,000000,12.215,12.31,12.215,12.2915,772,0
+SZK.US,D,20220210,000000,12.29,12.65,12.23,12.6498,5142,0
+SZK.US,D,20220211,000000,12.61,13.05,12.61,13.0406,1628,0
+SZK.US,D,20220214,000000,13.29,13.29,12.9303,12.985,6197,0
+SZK.US,D,20220215,000000,12.53,12.581,12.53,12.5646,1359,0
+SZK.US,D,20220216,000000,12.54,12.55,12.41,12.457,990,0
+SZK.US,D,20220217,000000,12.8056,12.8056,12.8056,12.8056,142,0
+SZK.US,D,20220218,000000,12.7634,12.9808,12.7634,12.9106,7892,0
+SZK.US,D,20220222,000000,13.1866,13.6299,13.12,13.4277,5006,0
+SZK.US,D,20220223,000000,13.2901,14.0237,13.29,14.0237,1267,0
+SZK.US,D,20220224,000000,14.74,14.88,14.0065,14.0065,5267,0
+SZK.US,D,20220225,000000,13.9,13.9,13.2697,13.2697,871,0
+SZK.US,D,20220228,000000,13.65,13.65,13.11,13.1692,4089,0
+SZK.US,D,20220301,000000,13.36,13.5593,13.36,13.5593,1513,0
+SZK.US,D,20220302,000000,13.0676,13.0734,13.0676,13.0734,1557,0
+SZK.US,D,20220303,000000,13.09,13.4308,13.09,13.4308,265,0
+SZK.US,D,20220304,000000,13.7602,13.7602,13.55,13.6416,4023,0
+SZK.US,D,20220307,000000,14.13,14.5392,14.1,14.5392,3759,0
+SZK.US,D,20220308,000000,14.74,14.9099,14.1,14.8673,37941,0
+SZK.US,D,20220309,000000,14.63,14.63,14.18,14.2653,3886,0
+SZK.US,D,20220310,000000,14.8,14.8,14.6681,14.6681,861,0
+SZK.US,D,20220311,000000,14.52,15.2916,14.52,15.2916,1550,0
+SZK.US,D,20220314,000000,15.7299,15.7299,15.2701,15.6086,1119,0
+SZK.US,D,20220315,000000,15.61,15.61,14.76,14.791,1810,0
+SZK.US,D,20220316,000000,14.2396,14.5964,14.2334,14.2334,1760,0
+SZK.US,D,20220317,000000,14.53,14.53,13.83,13.8574,5598,0
+SZK.US,D,20220318,000000,13.84,13.84,13.4345,13.4345,4101,0
+SZK.US,D,20220321,000000,13.16,13.45,13.13,13.4133,2463,0
+SZK.US,D,20220322,000000,13.12,13.12,12.7308,12.7308,2521,0
+SZK.US,D,20220323,000000,13.04,13.04,12.5562,12.85,5777,0
+SZK.US,D,20220324,000000,12.86,12.88,12.7275,12.7275,15905,0
+SZK.US,D,20220325,000000,12.7125,12.7125,12.62,12.6318,1832,0
+SZK.US,D,20220328,000000,12.31,12.31,12.11,12.11,5010,0
+SZK.US,D,20220329,000000,11.83,11.855,11.68,11.708,3327,0
+SZK.US,D,20220330,000000,11.89,11.89,11.7546,11.8387,1723,0
+SZK.US,D,20220331,000000,12.1,12.1,11.8507,12.0625,1301,0
+SZK.US,D,20220401,000000,12.04,12.08,11.9161,11.9161,723,0
+SZK.US,D,20220404,000000,11.84,11.84,11.5852,11.59,5359,0
+SZK.US,D,20220405,000000,11.55,12.0039,11.45,12.0039,3064,0
+SZK.US,D,20220406,000000,12.29,12.39,12.21,12.2264,1516,0
+SZK.US,D,20220407,000000,12.22,12.27,12.0943,12.0943,1965,0
+SZK.US,D,20220408,000000,12.225,12.2256,12.225,12.2256,265,0
+SZK.US,D,20220411,000000,12.71,12.71,12.36,12.5012,8262,0
+SZK.US,D,20220412,000000,12.24,12.3935,12.24,12.3935,1094,0
+SZK.US,D,20220413,000000,12.28,12.3195,12.0589,12.0589,27874,0
+SZK.US,D,20220414,000000,12.07,12.2335,12.07,12.2335,595,0
+SZK.US,D,20220418,000000,12.23,12.39,12.1794,12.2894,2201,0
+SZK.US,D,20220419,000000,12.2299,12.23,11.76,11.7678,47582,0
+SZK.US,D,20220420,000000,11.6099,11.8578,11.6099,11.8578,1305,0
+SZK.US,D,20220421,000000,11.21,11.79,11.12,11.7586,4030,0
+SZK.US,D,20220422,000000,11.7901,12.0677,11.79,12.0677,4906,0
+SZK.US,D,20220425,000000,12.39,12.39,12.02,12.02,6555,0
+SZK.US,D,20220426,000000,12.2601,13.0467,12.2601,13.0446,6272,0
+SZK.US,D,20220427,000000,12.634,13.01,12.634,12.968,3905,0
+SZK.US,D,20220428,000000,13.272,13.36,12.56,12.689,15878,0
+SZK.US,D,20220429,000000,12.585,13.1845,12.54,13.1845,58463,0
+SZK.US,D,20220502,000000,13.29,13.64,13.0817,13.0817,8334,0
+SZK.US,D,20220503,000000,12.97,13.0451,12.92,13.0451,13806,0
+SZK.US,D,20220504,000000,13.1466,13.1466,12.32,12.32,5526,0
+SZK.US,D,20220505,000000,12.31,13.4,12.31,13.2914,4901,0
+SZK.US,D,20220506,000000,13.47,13.75,13.29,13.39,6333,0
+SZK.US,D,20220509,000000,13.91,14.19,13.81,14.16,14205,0
+SZK.US,D,20220510,000000,13.89,14.3801,13.89,14.26,36140,0
+SZK.US,D,20220511,000000,14.16,14.78,14.0302,14.78,8082,0
+SZK.US,D,20220512,000000,15.07,15.25,14.5074,14.73,6356,0
+SZK.US,D,20220513,000000,14.35,14.35,13.915,13.9514,3017,0
+SZK.US,D,20220516,000000,14.14,14.2497,14,14.2497,2289,0
+SZK.US,D,20220517,000000,14.1,14.11,13.7892,13.7892,4722,0
+SZK.US,D,20220518,000000,14.3499,15.44,14.33,15.35,27597,0
+SZK.US,D,20220519,000000,15.3,15.96,15.285,15.6883,70677,0
+SZK.US,D,20220520,000000,15.23,16.71,15.15,16.0221,48078,0
+SZK.US,D,20220523,000000,16,16,15.41,15.5465,39647,0
+SZK.US,D,20220524,000000,15.8201,16.12,15.74,15.823,23032,0
+SZK.US,D,20220525,000000,16.14,16.14,15.29,15.3244,10689,0
+SZK.US,D,20220526,000000,15.47,15.47,14.39,14.5638,40928,0
+SZK.US,D,20220527,000000,14.34,14.34,13.81,13.81,32197,0
+SZK.US,D,20220531,000000,14.28,14.31,13.84,14.04,33086,0
+SZK.US,D,20220601,000000,13.85,14.53,13.75,14.31,49702,0
+SZK.US,D,20220602,000000,14.31,14.4,13.76,13.76,2464,0
+SZK.US,D,20220603,000000,14.44,14.52,14.1,14.47,13124,0
+SZK.US,D,20220606,000000,14.34,14.4202,14.07,14.34,11770,0
+SZK.US,D,20220607,000000,14.59,14.59,14.12,14.12,8456,0
+SZK.US,D,20220608,000000,14.275,14.38,14.18,14.35,8496,0
+SZK.US,D,20220609,000000,14.29,14.81,14.1598,14.76,13716,0
+SZK.US,D,20220610,000000,15.27,15.44,15.12,15.27,14247,0
+SZK.US,D,20220613,000000,16.26,16.56,15.9442,16.4,17694,0
+SZK.US,D,20220614,000000,16.32,16.81,16.32,16.6235,43118,0
+SZK.US,D,20220615,000000,16.46,16.74,15.86,16.05,22676,0
+SZK.US,D,20220616,000000,16.99,17.47,16.89,17.4,12213,0
+SZK.US,D,20220617,000000,17.2,17.4,16.8,17.16,72817,0
+SZK.US,D,20220621,000000,16.46,16.47,15.69,15.8183,106018,0
+SZK.US,D,20220622,000000,16.41,16.41,15.56,15.89,34486,0
+SZK.US,D,20220623,000000,15.7,15.83,15.398,15.42,11450,0
+SZK.US,D,20220624,000000,15.11,15.11,14.59,14.61,34524,0
+SZK.US,D,20220627,000000,14.28,14.84,14.21,14.7436,10508,0
+SZK.US,D,20220628,000000,14.75,15.5,14.45,15.31,54770,0
+SZK.US,D,20220629,000000,15.24,15.67,15.24,15.4395,32669,0
+SZK.US,D,20220630,000000,16.05,16.05,15.45,15.74,53916,0
+SZK.US,D,20220701,000000,15.88,15.88,15.25,15.2801,66916,0
+SZK.US,D,20220705,000000,15.5,15.945,15.16,15.2,31329,0
+SZK.US,D,20220706,000000,15.1383,15.3799,15,15.17,18536,0
+SZK.US,D,20220707,000000,14.91,15.13,14.64,14.66,18461,0
+SZK.US,D,20220708,000000,14.7699,14.7894,14.36,14.62,19880,0
+SZK.US,D,20220711,000000,14.72,15.2,14.71,15.16,18429,0
+SZK.US,D,20220712,000000,14.93,15.3,14.93,15.18,3820,0
+SZK.US,D,20220713,000000,15.83,15.83,14.88,15.0759,95861,0
+SZK.US,D,20220714,000000,15.665,15.74,15.244,15.244,64398,0
+SZK.US,D,20220715,000000,14.87,15.22,14.87,15.0939,4839,0
+SZK.US,D,20220718,000000,14.8,15.3,14.7201,15.26,17765,0
+SZK.US,D,20220719,000000,14.89,14.955,14.6279,14.68,7732,0
+SZK.US,D,20220720,000000,14.5883,14.81,14.51,14.67,4789,0
+SZK.US,D,20220721,000000,14.67,14.67,13.94,13.94,10397,0
+SZK.US,D,20220722,000000,13.63,13.965,13.63,13.91,6895,0
+SZK.US,D,20220725,000000,13.86,13.94,13.83,13.9015,4569,0
+SZK.US,D,20220726,000000,14.0841,14.29,14.06,14.19,7254,0
+SZK.US,D,20220727,000000,14.125,14.125,13.5,13.61,22004,0
+SZK.US,D,20220728,000000,13.63,13.63,13.11,13.19,10941,0
+SZK.US,D,20220729,000000,13.1,13.3899,12.85,12.92,4621,0
+SZK.US,D,20220801,000000,12.92,12.985,12.51,12.7,6023,0
+SZK.US,D,20220802,000000,12.8,12.84,12.63,12.84,9328,0
+SZK.US,D,20220803,000000,12.48,12.69,12.4,12.4,8195,0
+SZK.US,D,20220804,000000,12.43,12.62,12.43,12.62,8944,0
+SZK.US,D,20220805,000000,12.77,13.0545,12.71,12.94,6131,0
+SZK.US,D,20220808,000000,12.63,12.9099,12.5,12.8997,11353,0
+SZK.US,D,20220809,000000,13.0501,13.23,13.0501,13.17,2748,0
+SZK.US,D,20220810,000000,12.66,12.85,12.65,12.6686,24724,0
+SZK.US,D,20220811,000000,12.46,12.82,12.41,12.79,7249,0
+SZK.US,D,20220812,000000,12.61,12.73,12.36,12.36,4093,0
+SZK.US,D,20220815,000000,12.2099,12.25,12.01,12.05,91662,0
+SZK.US,D,20220816,000000,12.008,12.07,11.8126,11.92,33661,0
+SZK.US,D,20220817,000000,12.1026,12.12,11.9,12.08,18461,0
+SZK.US,D,20220818,000000,12.1301,12.14,12.07,12.09,8594,0
+SZK.US,D,20220819,000000,12.2,12.395,12.2,12.27,15138,0
+SZK.US,D,20220822,000000,12.6,12.7999,12.592,12.73,7517,0
+SZK.US,D,20220823,000000,12.85,12.85,12.6,12.7,31270,0
+SZK.US,D,20220824,000000,12.4848,12.58,12.37,12.58,6366,0
+SZK.US,D,20220825,000000,12.66,12.71,12.4771,12.4771,8921,0
+SZK.US,D,20220826,000000,12.26,13.09,12.18,13.07,9479,0
+SZK.US,D,20220829,000000,13.43,13.45,13.1755,13.3,6630,0
+SZK.US,D,20220830,000000,13.23,13.63,13.08,13.545,4771,0
+SZK.US,D,20220831,000000,13.6,13.76,13.5311,13.71,7471,0
+SZK.US,D,20220901,000000,14.02,14.13,13.6,13.66,18315,0
+SZK.US,D,20220902,000000,13.47,14.1515,13.42,13.99,9292,0
+SZK.US,D,20220906,000000,14.12,14.22,13.98,14.08,17231,0
+SZK.US,D,20220907,000000,14.15,14.15,13.535,13.535,8573,0
+SZK.US,D,20220908,000000,13.86,13.86,13.391,13.391,7952,0
+SZK.US,D,20220909,000000,13.1001,13.1001,12.85,12.97,6474,0
+SZK.US,D,20220912,000000,12.69,12.77,12.62,12.67,5658,0
+SZK.US,D,20220913,000000,13.35,13.66,13.09,13.62,11420,0
+SZK.US,D,20220914,000000,13.52,13.58,13.3219,13.37,5734,0
+SZK.US,D,20220915,000000,13.53,13.5889,13.3,13.49,3537,0
+SZK.US,D,20220916,000000,13.92,13.92,13.57,13.57,8577,0
+SZK.US,D,20220919,000000,13.65,13.65,13.24,13.2474,3737,0
+SZK.US,D,20220920,000000,13.55,13.68,13.3542,13.5317,12356,0
+SZK.US,D,20220921,000000,13.42,13.8499,13.3,13.7688,17861,0
+SZK.US,D,20220922,000000,13.78,14.2523,13.78,14.2125,4735,0
+SZK.US,D,20220923,000000,14.62,15.15,14.62,14.9586,26533,0
+SZK.US,D,20220926,000000,15,15.1499,14.5948,15.01,17139,0
+SZK.US,D,20220927,000000,14.67,15.36,14.46,15.1922,57286,0
+SZK.US,D,20220928,000000,15.1428,15.1428,14.6,14.6962,8063,0
+SZK.US,D,20220929,000000,15.0421,15.91,15.015,15.74,12050,0
+SZK.US,D,20220930,000000,15.77,16.39,15.77,16.39,10956,0
+SZK.US,D,20221003,000000,16.37,16.72,16.33,16.5041,10362,0
+SZK.US,D,20221004,000000,15.7,16.03,15.52,15.7067,23760,0
+SZK.US,D,20221005,000000,16.17,16.4305,15.98,16.0092,5246,0
+SZK.US,D,20221006,000000,15.98,16.37,15.98,16.3549,2526,0
+SZK.US,D,20221007,000000,16.73,17.37,16.73,17.2603,10255,0
+SZK.US,D,20221010,000000,17.43,17.51,17.06,17.3123,9052,0
+SZK.US,D,20221011,000000,17.6099,17.6099,16.9,17.3871,16031,0
+SZK.US,D,20221012,000000,16.95,17.37,16.95,17.1549,6332,0
+SZK.US,D,20221013,000000,18,18.13,16.53,16.6245,13519,0
+SZK.US,D,20221014,000000,16.58,17.76,16.37,17.7029,15005,0
+SZK.US,D,20221017,000000,16.79,17.07,16.57,16.83,16744,0
+SZK.US,D,20221018,000000,15.65,16.49,15.65,16.4329,13422,0
+SZK.US,D,20221019,000000,16.37,16.7,16.3,16.6049,6684,0
+SZK.US,D,20221020,000000,17.07,17.46,16.88,17.3893,3709,0
+SZK.US,D,20221021,000000,17.38,17.42,16.75,16.7519,5837,0
+SZK.US,D,20221024,000000,16.75,17.12,16.4189,16.517,2562,0
+SZK.US,D,20221025,000000,15.9,16.0818,15.5688,15.6221,12818,0
+SZK.US,D,20221026,000000,15.44,15.766,15.05,15.23,26529,0
+SZK.US,D,20221027,000000,15.41,15.4452,15.18,15.4447,6422,0
+SZK.US,D,20221028,000000,15.67,15.67,14.8123,14.8133,5790,0
+SZK.US,D,20221031,000000,14.76,15.08,14.76,14.9622,2210,0
+SZK.US,D,20221101,000000,14.7002,14.9846,14.7002,14.969,5516,0
+SZK.US,D,20221102,000000,14.8827,15.7759,14.8827,15.7759,3278,0
+SZK.US,D,20221103,000000,16.31,16.32,15.7,15.92,24965,0
+SZK.US,D,20221104,000000,13.82,16.03,13.82,15.6743,3304,0
+SZK.US,D,20221107,000000,15.465,15.96,15.465,15.7881,3877,0
+SZK.US,D,20221108,000000,15.92,16.2,15.68,15.9028,4986,0
+SZK.US,D,20221109,000000,16.27,16.75,16.005,16.7403,4075,0
+SZK.US,D,20221110,000000,15.4901,15.8,15.26,15.2616,15885,0
+SZK.US,D,20221111,000000,15.29,15.41,14.745,14.84,20832,0
+SZK.US,D,20221114,000000,14.972,15.3067,14.972,15.3067,1117,0
+SZK.US,D,20221115,000000,14.7,15.22,14.7,15.0545,7071,0
+SZK.US,D,20221116,000000,15.21,15.2931,15.2099,15.2931,2961,0
+SZK.US,D,20221117,000000,15.55,15.67,15.46,15.4645,2122,0
+SZK.US,D,20221118,000000,14.81,15.4101,14.81,15.3165,853,0
+SZK.US,D,20221121,000000,15.24,15.5299,15.24,15.4907,1099,0
+SZK.US,D,20221122,000000,15.32,15.4618,15.18,15.1844,2655,0
+SZK.US,D,20221123,000000,15.055,15.055,14.7405,14.7405,5809,0
+SZK.US,D,20221125,000000,14.73,14.81,14.73,14.8009,625,0
+SZK.US,D,20221128,000000,15.18,15.18,14.7116,14.9333,3971,0
+SZK.US,D,20221129,000000,15.07,15.07,15.0098,15.0098,401,0
+SZK.US,D,20221130,000000,14.81,15.04,14.1,14.1078,6477,0
+SZK.US,D,20221201,000000,13.795,14.095,13.77,13.9692,2188,0
+SZK.US,D,20221202,000000,14.38,14.38,13.8256,13.8344,2334,0
+SZK.US,D,20221205,000000,14.205,14.548,14.205,14.4834,5232,0
+SZK.US,D,20221206,000000,14.5,14.91,14.5,14.7654,5619,0
+SZK.US,D,20221207,000000,14.865,14.9,14.78,14.8112,1494,0
+SZK.US,D,20221208,000000,14.8,14.88,14.67,14.6745,3775,0
+SZK.US,D,20221209,000000,14.65,14.7682,14.63,14.7682,3652,0
+SZK.US,D,20221212,000000,14.84,14.84,14.7958,14.7958,893,0
+SZK.US,D,20221213,000000,14.48,14.9371,14.01,14.9371,2931,0
+SZK.US,D,20221214,000000,14.85,15.14,14.85,15.0423,3656,0
+SZK.US,D,20221215,000000,15.55,15.61,15.354,15.4488,4608,0
+SZK.US,D,20221216,000000,15.6,16.0799,15.6,15.8839,5748,0
+SZK.US,D,20221219,000000,16.07,16.2,15.905,16.0595,5874,0
+SZK.US,D,20221220,000000,16.35,16.4728,16.22,16.4728,8774,0
+SZK.US,D,20221221,000000,15.89,16.0417,15.81,15.9899,30369,0
+SZK.US,D,20221222,000000,16.66,16.66,16.4009,16.4009,5204,0
+SZK.US,D,20221223,000000,16.54,16.57,16.3274,16.3274,3979,0
+SZK.US,D,20221227,000000,16.29,16.7,16.29,16.5793,21401,0
+SZK.US,D,20221228,000000,16.4246,16.8922,16.4246,16.8841,3025,0
+SZK.US,D,20221229,000000,16.46,16.46,16.24,16.28,10889,0
+SZK.US,D,20221230,000000,16.455,16.56,16.39,16.42,3681,0
+SZK.US,D,20230103,000000,16.8095,17.1948,16.8095,16.8841,6114,0
+SZK.US,D,20230104,000000,16.5,16.675,16.364,16.5864,4879,0
+SZK.US,D,20230105,000000,16.8101,16.84,16.77,16.7736,4490,0
+SZK.US,D,20230106,000000,16.625,16.625,15.9899,16.015,3593,0
+SZK.US,D,20230109,000000,15.56,16.0606,15.56,16.0606,4874,0
+SZK.US,D,20230110,000000,16.21,16.2212,15.9799,16.0624,3762,0
+SZK.US,D,20230111,000000,15.62,15.9627,15.62,15.823,2474,0
+SZK.US,D,20230112,000000,15.9999,16.18,15.87,15.9038,5942,0
+SZK.US,D,20230113,000000,16.29,16.29,15.85,15.8607,4363,0
+SZK.US,D,20230117,000000,15.72,15.72,15.5,15.6102,3349,0
+SZK.US,D,20230118,000000,15.67,16.32,15.51,16.32,3966,0
+SZK.US,D,20230119,000000,16.4709,16.6599,16.4351,16.6589,8451,0
+SZK.US,D,20230120,000000,16.74,16.78,16.2673,16.2673,11316,0
+SZK.US,D,20230123,000000,16.01,16.3864,15.37,15.8166,14385,0
+SZK.US,D,20230124,000000,15.745,15.785,15.7339,15.7339,521,0
+SZK.US,D,20230125,000000,16.0563,16.0999,15.6739,15.6739,3821,0
+SZK.US,D,20230126,000000,15.04,15.4821,15.04,15.3129,5799,0
+SZK.US,D,20230127,000000,15.25,15.27,14.62,14.71,8434,0
+SZK.US,D,20230130,000000,14.83,15.1229,14.6903,15.1229,3108,0
+SZK.US,D,20230131,000000,15.31,15.31,14.56,14.6002,5208,0
+SZK.US,D,20230201,000000,14.6077,14.74,14.0799,14.1476,7334,0
+SZK.US,D,20230202,000000,14.1199,14.23,13.79,14.0427,10810,0
+SZK.US,D,20230203,000000,14.09,14.3,13.94,14.19,11298,0
+SZK.US,D,20230206,000000,14.11,14.29,14.11,14.1937,4532,0
+SZK.US,D,20230207,000000,14.45,14.53,14.04,14.1559,1587,0
+SZK.US,D,20230208,000000,14.27,14.38,14.27,14.3294,1872,0
+SZK.US,D,20230209,000000,14.04,14.2824,14.04,14.2824,717,0
+SZK.US,D,20230210,000000,14.33,14.56,14.33,14.3911,3508,0
+SZK.US,D,20230213,000000,14.54,14.54,14.1466,14.1466,25787,0
+SZK.US,D,20230214,000000,14.2493,14.2493,13.9031,13.9031,894,0
+SZK.US,D,20230215,000000,13.83,13.9,13.7246,13.7246,2577,0
+SZK.US,D,20230216,000000,13.88,14.1644,13.74,14.1644,3773,0
+SZK.US,D,20230217,000000,14.0501,14.3399,13.86,13.8704,1415,0
+SZK.US,D,20230221,000000,14,14.4,13.96,14.4,12624,0
+SZK.US,D,20230222,000000,14.29,14.39,14.27,14.3174,1571,0
+SZK.US,D,20230223,000000,14.13,14.53,14.13,14.34,6424,0
+SZK.US,D,20230224,000000,14.73,14.8,14.5893,14.6184,3305,0
+SZK.US,D,20230227,000000,14.23,14.36,14.15,14.3275,3479,0
+SZK.US,D,20230228,000000,14.43,14.5258,14.43,14.4684,601,0
+SZK.US,D,20230301,000000,14.55,14.98,14.55,14.7422,3522,0
+SZK.US,D,20230302,000000,15.5,15.5,14.7,14.711,5463,0
+SZK.US,D,20230303,000000,14.63,14.63,14.3,14.386,1712,0
+SZK.US,D,20230306,000000,14.39,14.5102,14.34,14.5012,2614,0
+SZK.US,D,20230307,000000,14.59,14.9378,14.59,14.9378,2448,0
+SZK.US,D,20230308,000000,15.1198,15.21,15.0283,15.0283,8254,0
+SZK.US,D,20230309,000000,14.95,15.5867,14.95,15.5867,3307,0
+SZK.US,D,20230310,000000,15.6,15.91,15.4,15.8197,5849,0
+SZK.US,D,20230313,000000,15.71,16.06,15.52,15.744,76018,0
+SZK.US,D,20230314,000000,15.4201,15.58,15.3283,15.3283,37934,0
+SZK.US,D,20230315,000000,15.93,15.93,15.4066,15.4066,9537,0
+SZK.US,D,20230316,000000,15.2116,15.2116,15.07,15.1137,3300,0
+SZK.US,D,20230317,000000,15.245,15.57,15.245,15.38,6241,0
+SZK.US,D,20230320,000000,15.225,15.225,15.0577,15.0577,3978,0
+SZK.US,D,20230321,000000,15.08,15.23,15.0711,15.0711,4420,0
+SZK.US,D,20230322,000000,15.2703,15.2703,15.2703,15.2703,394,0
+SZK.US,D,20230323,000000,15.29,15.56,15.18,15.4292,11527,0
+SZK.US,D,20230324,000000,15.128,15.128,14.92,14.9649,3927,0
+SZK.US,D,20230327,000000,14.76,14.8034,14.73,14.8034,3017,0
+SZK.US,D,20230328,000000,14.68,14.7448,14.6285,14.7448,7559,0
+SZK.US,D,20230329,000000,14.58,14.61,14.58,14.598,1898,0
+SZK.US,D,20230330,000000,14.47,14.58,14.47,14.5116,2019,0
+SZK.US,D,20230331,000000,14.3701,14.3701,14.2977,14.2977,1061,0
+SZK.US,D,20230403,000000,14.13,14.1369,14.1099,14.1332,70398,0
+SZK.US,D,20230404,000000,14.06,14.25,14.035,14.2081,33268,0
+SZK.US,D,20230405,000000,14.0448,14.0498,14.03,14.0408,2553,0
+SZK.US,D,20230406,000000,14.1182,14.19,14.05,14.05,4470,0
+SZK.US,D,20230410,000000,14.17,14.25,14.0918,14.0918,2322,0
+SZK.US,D,20230411,000000,13.9301,13.998,13.93,13.998,406,0
+SZK.US,D,20230412,000000,13.97,14.1462,13.92,14.1462,1740,0
+SZK.US,D,20230413,000000,14.2247,14.2247,13.975,13.975,1081,0
+SZK.US,D,20230414,000000,14.08,14.17,14.08,14.1593,1390,0
+SZK.US,D,20230417,000000,13.98,14.02,13.98,14.0067,1317,0
+SZK.US,D,20230418,000000,13.99,13.9901,13.88,13.9089,3934,0
+SZK.US,D,20230419,000000,13.9553,13.9553,13.945,13.9451,967,0
+SZK.US,D,20230420,000000,13.95,13.95,13.8,13.89,4072,0
+SZK.US,D,20230421,000000,13.67,13.6783,13.67,13.6783,288,0
+SZK.US,D,20230424,000000,13.5941,13.63,13.5941,13.6245,2625,0
+SZK.US,D,20230425,000000,13.63,13.65,13.4001,13.6194,10222,0
+SZK.US,D,20230426,000000,13.7301,13.88,13.73,13.8141,2642,0
+SZK.US,D,20230427,000000,13.75,13.79,13.5415,13.5415,1746,0
+SZK.US,D,20230428,000000,13.46,13.5198,13.3801,13.4345,2054,0
+SZK.US,D,20230501,000000,13.34,13.53,13.295,13.3819,5659,0
+SZK.US,D,20230502,000000,13.53,13.7155,13.4393,13.4393,7315,0
+SZK.US,D,20230503,000000,13.57,13.6849,13.495,13.6849,18486,0
+SZK.US,D,20230504,000000,13.7577,13.81,13.73,13.778,3570,0
+SZK.US,D,20230505,000000,13.65,13.65,13.4901,13.5376,2598,0
+SZK.US,D,20230508,000000,13.58,13.595,13.57,13.595,2126,0
+SZK.US,D,20230509,000000,13.645,13.645,13.645,13.645,323,0
+SZK.US,D,20230510,000000,13.75,13.85,13.7001,13.7437,9387,0
+SZK.US,D,20230511,000000,13.68,13.68,13.669,13.669,234,0
+SZK.US,D,20230512,000000,13.65,13.6745,13.5651,13.5651,3800,0
+SZK.US,D,20230515,000000,13.6,13.71,13.6,13.6612,4271,0
+SZK.US,D,20230516,000000,13.76,13.8652,13.76,13.8652,6994,0
+SZK.US,D,20230517,000000,13.9356,14.05,13.8803,13.8943,18309,0
+SZK.US,D,20230518,000000,14.03,14.19,14.0101,14.0391,9386,0
+SZK.US,D,20230519,000000,14.12,14.12,14.0266,14.0266,1155,0
+SZK.US,D,20230522,000000,14.41,14.48,14.3883,14.48,7030,0
+SZK.US,D,20230523,000000,14.605,14.71,14.58,14.6803,6124,0
+SZK.US,D,20230524,000000,14.62,14.881,14.55,14.881,6849,0
+SZK.US,D,20230525,000000,15.21,15.33,15.09,15.1182,6952,0
+SZK.US,D,20230526,000000,15.28,15.28,14.98,15.0087,1604,0
+SZK.US,D,20230530,000000,15.05,15.4599,15.05,15.3913,15334,0
+SZK.US,D,20230531,000000,15.4,15.505,15.2,15.3532,10239,0
+SZK.US,D,20230601,000000,15.49,15.49,15.4244,15.4246,2949,0
+SZK.US,D,20230602,000000,15.25,15.25,14.9639,14.9639,5881,0
+SZK.US,D,20230605,000000,14.91,15.08,14.8,15.08,6868,0
+SZK.US,D,20230606,000000,15.37,15.3701,15.2417,15.2417,3900,0
+SZK.US,D,20230607,000000,15.39,15.39,15.31,15.3779,2277,0
+SZK.US,D,20230608,000000,15.3,15.3,15.11,15.11,2374,0
+SZK.US,D,20230609,000000,15.19,15.2035,15.17,15.2035,737,0
+SZK.US,D,20230612,000000,15.09,15.37,15.08,15.2558,3705,0
+SZK.US,D,20230613,000000,15.249,15.249,15.06,15.125,2659,0
+SZK.US,D,20230614,000000,14.951,14.951,14.951,14.951,12,0
+SZK.US,D,20230615,000000,14.72,14.72,14.59,14.6384,773,0
+SZK.US,D,20230616,000000,14.6,14.62,14.59,14.6186,1107,0
+SZK.US,D,20230620,000000,14.7,14.8444,14.7,14.8444,405,0
+SZK.US,D,20230621,000000,14.6,14.6,14.48,14.5368,1297,0
+SZK.US,D,20230622,000000,14.415,14.415,14.385,14.385,882,0
+SZK.US,D,20230623,000000,14.39,14.5599,14.39,14.5599,404,0
+SZK.US,D,20230626,000000,14.52,14.5576,14.52,14.5576,228,0
+SZK.US,D,20230627,000000,14.6,14.6,14.4425,14.4425,2371,0
+SZK.US,D,20230628,000000,14.69,14.705,14.6759,14.6759,1976,0
+SZK.US,D,20230629,000000,14.7097,14.7097,14.7097,14.7097,39,0
+SZK.US,D,20230630,000000,14.4262,14.4262,14.4262,14.4262,66,0
+SZK.US,D,20230703,000000,14.45,14.45,14.26,14.2754,2596,0
+SZK.US,D,20230705,000000,14.3,14.31,14.2819,14.2819,1216,0
+SZK.US,D,20230706,000000,14.44,14.44,14.3844,14.3844,167,0
+SZK.US,D,20230707,000000,14.7564,14.7564,14.7564,14.7564,119,0
+SZK.US,D,20230710,000000,14.6967,14.7987,14.6967,14.7987,166,0
+SZK.US,D,20230711,000000,14.835,14.835,14.7478,14.7478,469,0
+SZK.US,D,20230712,000000,14.64,14.6912,14.62,14.6912,1264,0
+SZK.US,D,20230713,000000,14.5483,14.5483,14.5483,14.5483,344,0
+SZK.US,D,20230714,000000,14.57,14.57,14.4587,14.4587,728,0
+SZK.US,D,20230717,000000,14.54,14.55,14.5346,14.5346,288,0
+SZK.US,D,20230718,000000,14.57,14.5973,14.57,14.5973,424,0
+SZK.US,D,20230719,000000,14.45,14.47,14.3068,14.3068,3207,0
+SZK.US,D,20230720,000000,14.2,14.2,14.0745,14.0745,405,0
+SZK.US,D,20230721,000000,13.9792,13.9792,13.9792,13.9792,1,0
+SZK.US,D,20230724,000000,13.86,13.8831,13.86,13.8831,322,0
+SZK.US,D,20230725,000000,13.92,13.92,13.905,13.905,480,0
+SZK.US,D,20230726,000000,13.92,13.92,13.87,13.8801,485,0
+SZK.US,D,20230727,000000,14.08,14.1012,14.08,14.1012,278,0
+SZK.US,D,20230728,000000,13.83,13.855,13.79,13.8271,777,0
+SZK.US,D,20230731,000000,14,14.03,14,14.0024,347,0
+SZK.US,D,20230801,000000,14.1237,14.1237,14.1237,14.1237,37,0
+SZK.US,D,20230802,000000,13.87,14.0382,13.87,14.0382,682,0
+SZK.US,D,20230803,000000,14.0995,14.0995,14.0995,14.0995,40,0
+SZK.US,D,20230804,000000,14.02,14.4169,14.02,14.4169,713,0
+SZK.US,D,20230807,000000,14.42,14.42,14.1874,14.1874,282,0
+SZK.US,D,20230808,000000,14.2787,14.4,14.2403,14.3858,783,0
+SZK.US,D,20230809,000000,14.32,14.3618,14.3088,14.3618,606,0
+SZK.US,D,20230810,000000,14.418,14.418,14.418,14.418,5,0
+SZK.US,D,20230811,000000,14.44,14.44,14.3987,14.3987,722,0
+SZK.US,D,20230814,000000,14.44,14.5448,14.44,14.5448,904,0
+SZK.US,D,20230815,000000,14.73,14.86,14.73,14.8122,4767,0
+SZK.US,D,20230816,000000,14.92,14.9211,14.92,14.9211,738,0
+SZK.US,D,20230817,000000,14.9847,15.26,14.9847,15.2161,2993,0
+SZK.US,D,20230818,000000,15.15,15.1737,15.0703,15.1338,2199,0
+SZK.US,D,20230821,000000,15.24,15.45,15.22,15.3359,2013,0
+SZK.US,D,20230822,000000,15.33,15.53,15.33,15.5158,1977,0
+SZK.US,D,20230823,000000,15.42,15.42,15.3399,15.3399,2576,0
+SZK.US,D,20230824,000000,15.34,15.5544,15.34,15.5544,133,0
+SZK.US,D,20230825,000000,15.5318,15.5318,15.3301,15.4032,1306,0
+SZK.US,D,20230828,000000,15.33,15.33,15.25,15.275,319,0
+SZK.US,D,20230829,000000,15.24,15.2538,15.15,15.1595,3161,0
+SZK.US,D,20230830,000000,15.0474,15.1248,15.0474,15.1248,2037,0
+SZK.US,D,20230831,000000,15.24,15.283,15.24,15.283,100,0
+SZK.US,D,20230901,000000,15.62,15.63,15.562,15.562,1440,0
+SZK.US,D,20230905,000000,15.7799,15.8242,15.7799,15.8242,522,0
+SZK.US,D,20230906,000000,15.91,15.94,15.87,15.9329,1052,0
+SZK.US,D,20230907,000000,15.74,15.85,15.74,15.8366,2465,0
+SZK.US,D,20230908,000000,15.82,15.909,15.7904,15.7904,570,0
+SZK.US,D,20230911,000000,15.55,15.55,15.5,15.5368,2160,0
+SZK.US,D,20230912,000000,15.77,15.77,15.7616,15.7616,282,0
+SZK.US,D,20230913,000000,15.7,15.7,15.65,15.6642,1228,0
+SZK.US,D,20230914,000000,15.412,15.412,15.412,15.412,154,0
+SZK.US,D,20230915,000000,15.48,15.6572,15.48,15.6572,1233,0
+SZK.US,D,20230918,000000,15.79,15.8199,15.66,15.68,2271,0
+SZK.US,D,20230919,000000,15.835,15.91,15.7303,15.7597,1679,0
+SZK.US,D,20230920,000000,15.5401,15.5401,15.515,15.5312,1076,0
+SZK.US,D,20230921,000000,15.6599,15.945,15.6599,15.9415,2018,0
+SZK.US,D,20230922,000000,16.0298,16.1147,15.91,16.1147,2276,0
+SZK.US,D,20230925,000000,16.29,16.4,16.2395,16.2687,5844,0
+SZK.US,D,20230926,000000,16.4574,16.5128,16.4574,16.5128,1472,0
+SZK.US,D,20230927,000000,16.45,16.95,16.45,16.8081,6340,0
+SZK.US,D,20230928,000000,16.65,16.8,16.65,16.7145,6888,0
+SZK.US,D,20230929,000000,16.66,16.81,16.66,16.81,1164,0
+SZK.US,D,20231002,000000,16.945,17.2,16.945,17.0608,50564,0
+SZK.US,D,20231003,000000,17.12,17.53,17.105,17.35,29341,0
+SZK.US,D,20231004,000000,17.3,17.31,17.0156,17.0156,4176,0
+SZK.US,D,20231005,000000,17,17.7155,17,17.7155,14755,0
+SZK.US,D,20231006,000000,18,18.68,17.81,17.9181,30450,0
+SZK.US,D,20231009,000000,17.96,18.24,17.8967,17.8967,4936,0
+SZK.US,D,20231010,000000,17.72,17.72,17.41,17.5417,10434,0
+SZK.US,D,20231011,000000,17.65,17.8628,17.65,17.7749,3177,0
+SZK.US,D,20231012,000000,18.09,18.2799,18.08,18.2117,5432,0
+SZK.US,D,20231013,000000,18.21,18.21,17.8927,17.8927,6977,0
+SZK.US,D,20231016,000000,17.59,17.6799,17.43,17.5151,4712,0
+SZK.US,D,20231017,000000,17.54,17.54,17.33,17.3999,5934,0
+SZK.US,D,20231018,000000,17.26,17.2799,17.1099,17.25,5338,0
+SZK.US,D,20231019,000000,17.3,17.52,17.2201,17.505,30574,0
+SZK.US,D,20231020,000000,17.395,17.6498,17.34,17.6439,6227,0
+SZK.US,D,20231023,000000,17.6801,17.7496,17.5,17.7496,7769,0
+SZK.US,D,20231024,000000,17.6599,17.6599,17.4221,17.4221,5207,0
+SZK.US,D,20231025,000000,17.44,17.44,17.19,17.3483,11263,0
+SZK.US,D,20231026,000000,17.2899,17.58,17.2567,17.57,19383,0
+SZK.US,D,20231027,000000,17.73,18.15,17.578,18.0804,22563,0
+SZK.US,D,20231030,000000,17.99,17.99,17.43,17.5331,17684,0
+SZK.US,D,20231031,000000,17.36,17.55,17.36,17.45,12311,0
+SZK.US,D,20231101,000000,17.29,17.56,17.29,17.4173,7190,0
+SZK.US,D,20231102,000000,17.17,17.17,17.0201,17.025,2838,0
+SZK.US,D,20231103,000000,16.8101,16.95,16.75,16.9447,6807,0
+SZK.US,D,20231106,000000,16.84,16.93,16.84,16.9281,12958,0
+SZK.US,D,20231107,000000,16.8001,16.87,16.76,16.858,2369,0
+SZK.US,D,20231108,000000,16.9199,17.07,16.9199,16.9799,1885,0
+SZK.US,D,20231109,000000,17.0901,17.1601,17.0509,17.1037,13131,0
+SZK.US,D,20231110,000000,17.12,17.1899,16.89,16.913,8127,0
+SZK.US,D,20231113,000000,16.83,16.8301,16.7,16.8067,7990,0
+SZK.US,D,20231114,000000,16.6,16.6,16.3592,16.4752,5737,0
+SZK.US,D,20231115,000000,16.21,16.2601,16.155,16.2285,9183,0
+SZK.US,D,20231116,000000,16.65,16.6562,16.6102,16.65,4420,0
+SZK.US,D,20231117,000000,16.5,16.6989,16.5,16.6989,601,0
+SZK.US,D,20231120,000000,16.73,16.798,16.6502,16.727,5532,0
+SZK.US,D,20231121,000000,16.63,16.845,16.6001,16.6337,3264,0
+SZK.US,D,20231122,000000,16.44,16.45,16.38,16.3902,9735,0
+SZK.US,D,20231124,000000,16.3,16.31,16.3,16.3018,1150,0
+SZK.US,D,20231127,000000,16.32,16.3664,16.275,16.3664,4021,0
+SZK.US,D,20231128,000000,16.2001,16.27,16.2001,16.27,684,0
+SZK.US,D,20231129,000000,16.16,16.5007,16.16,16.5007,4082,0
+SZK.US,D,20231130,000000,16.4591,16.4591,16.195,16.196,750,0
+SZK.US,D,20231201,000000,16.07,16.07,16.07,16.07,457,0
+SZK.US,D,20231204,000000,16.0302,16.0899,15.99,16.0335,3711,0
+SZK.US,D,20231205,000000,16.21,16.305,16.21,16.3013,2888,0
+SZK.US,D,20231206,000000,16.43,16.5,16.4,16.42,1789,0
+SZK.US,D,20231207,000000,16.37,16.37,16.271,16.271,398,0
+SZK.US,D,20231208,000000,16.4,16.52,16.3399,16.4925,5021,0
+SZK.US,D,20231211,000000,16.2699,16.29,16.188,16.188,7589,0
+SZK.US,D,20231212,000000,16.19,16.22,16.1173,16.1173,1369,0
+SZK.US,D,20231213,000000,15.9869,15.9869,15.5206,15.5206,9493,0
+SZK.US,D,20231214,000000,15.6501,15.9867,15.6501,15.9867,1378,0
+SZK.US,D,20231215,000000,16.06,16.06,15.92,15.9527,1196,0
+SZK.US,D,20231218,000000,15.68,15.68,15.61,15.6469,3541,0
+SZK.US,D,20231219,000000,15.655,15.655,15.6046,15.6046,310,0
+SZK.US,D,20231220,000000,15.9939,15.9939,15.9939,15.9939,197,0
+SZK.US,D,20231221,000000,15.79,16.01,15.79,15.8059,702,0
+SZK.US,D,20231222,000000,15.81,15.81,15.53,15.6014,2780,0
+SZK.US,D,20231226,000000,15.47,15.47,15.4627,15.4627,36523,0
+SZK.US,D,20231227,000000,15.39,15.45,15.3,15.3521,30320,0
+SZK.US,D,20231228,000000,15.38,15.38,15.3471,15.3471,206,0
+SZK.US,D,20231229,000000,15.35,15.35,15.28,15.2827,1078,0
+SZK.US,D,20240102,000000,14.92,14.9603,14.92,14.9603,1181,0
+SZK.US,D,20240103,000000,15.11,15.202,15.05,15.202,532,0
+SZK.US,D,20240104,000000,15.1204,15.2149,15.1204,15.2149,646,0
+SZK.US,D,20240105,000000,15.3096,15.3096,15.3096,15.3096,20,0
+SZK.US,D,20240108,000000,15.25,15.25,15.0983,15.0983,2217,0
+SZK.US,D,20240109,000000,15.1201,15.1201,15.02,15.02,361,0
+SZK.US,D,20240110,000000,15.1097,15.1097,15.1085,15.1085,796,0
+SZK.US,D,20240111,000000,15.13,15.13,15.1129,15.1129,1737,0
+SZK.US,D,20240112,000000,15.0195,15.0195,15.0195,15.0195,165,0
+SZK.US,D,20240116,000000,15.2199,15.2402,15.2039,15.2039,1205,0
+SZK.US,D,20240117,000000,15.2185,15.2185,15.2185,15.2185,196,0
+SZK.US,D,20240118,000000,15.44,15.4701,15.2896,15.2896,3421,0
+SZK.US,D,20240119,000000,15.4699,15.4699,15.31,15.3756,2932,0
+SZK.US,D,20240122,000000,15.5106,15.5267,15.5106,15.5267,140,0
+SZK.US,D,20240123,000000,15.29,15.32,15.1963,15.1963,768,0
+SZK.US,D,20240124,000000,15.3118,15.57,15.3118,15.57,5065,0
+SZK.US,D,20240125,000000,15.5,15.59,15.324,15.324,3171,0
+SZK.US,D,20240126,000000,15.16,15.16,15.1447,15.1447,679,0
+SZK.US,D,20240129,000000,15.1165,15.1165,15.0017,15.0017,617,0
+SZK.US,D,20240130,000000,15.1,15.1,14.8,14.8263,2054,0
+SZK.US,D,20240131,000000,14.86,15.06,14.86,15.0249,2290,0
+SZK.US,D,20240201,000000,15,15,14.4899,14.4899,2898,0
+SZK.US,D,20240202,000000,14.524,14.524,14.524,14.524,94,0
+SZK.US,D,20240205,000000,14.705,14.7179,14.68,14.7179,899,0
+SZK.US,D,20240206,000000,14.715,14.7162,14.715,14.7162,253,0
+SZK.US,D,20240207,000000,14.56,14.7103,14.56,14.7103,3600,0
+SZK.US,D,20240208,000000,14.67,14.76,14.67,14.74,683,0
+SZK.US,D,20240209,000000,14.9889,14.9961,14.9889,14.9961,351,0
+SZK.US,D,20240212,000000,14.8138,14.8138,14.8138,14.8138,158,0
+SZK.US,D,20240213,000000,14.9,15.24,14.9,15.1204,4012,0
+SZK.US,D,20240214,000000,15.3283,15.3283,15.1829,15.1829,554,0
+SZK.US,D,20240215,000000,15.25,15.25,15.016,15.016,613,0
+SZK.US,D,20240216,000000,14.95,15.0213,14.94,14.9837,1167,0
+SZK.US,D,20240220,000000,14.701,14.701,14.701,14.701,60,0
+SZK.US,D,20240221,000000,14.62,14.62,14.5737,14.5737,212,0
+SZK.US,D,20240222,000000,14.4737,14.4737,14.4737,14.4737,135,0
+SZK.US,D,20240223,000000,14.3748,14.3748,14.3748,14.3748,68,0
+SZK.US,D,20240226,000000,14.5061,14.5061,14.5061,14.5061,5,0
+SZK.US,D,20240227,000000,14.58,14.58,14.5287,14.5287,665,0
+SZK.US,D,20240228,000000,14.57,14.5701,14.5223,14.5223,266,0
+SZK.US,D,20240229,000000,14.53,14.53,14.5239,14.5239,156,0
+SZK.US,D,20240301,000000,14.68,14.6801,14.53,14.5648,947,0
+SZK.US,D,20240304,000000,14.6123,14.6123,14.5773,14.5773,313,0
+SZK.US,D,20240305,000000,14.4,14.52,14.37,14.4763,2929,0
+SZK.US,D,20240306,000000,14.2463,14.2463,14.2463,14.2463,87,0
+SZK.US,D,20240307,000000,14.14,14.14,14.0999,14.0999,222,0
+SZK.US,D,20240308,000000,14.22,14.3442,14.22,14.3126,1911,0
+SZK.US,D,20240311,000000,14.3399,14.3399,14.15,14.1822,3120,0
+SZK.US,D,20240312,000000,14,14.08,13.99,14.01,3978,0
+SZK.US,D,20240313,000000,13.9805,13.9805,13.9805,13.9805,129,0
+SZK.US,D,20240314,000000,14.2088,14.2088,14.2088,14.2088,12,0
+SZK.US,D,20240315,000000,14.2412,14.2412,14.2412,14.2412,14,0
+SZK.US,D,20240318,000000,14.057,14.057,14.057,14.057,247,0
+SZK.US,D,20240319,000000,13.9397,13.9397,13.9397,13.9397,162,0
+SZK.US,D,20240320,000000,13.7275,13.7275,13.7275,13.7275,215,0
+SZK.US,D,20240321,000000,13.6889,13.6889,13.6889,13.6889,35,0
+SZK.US,D,20240322,000000,13.76,13.8183,13.76,13.8183,325,0
+SZK.US,D,20240325,000000,13.9333,13.9333,13.9333,13.9333,152,0
+SZK.US,D,20240326,000000,13.8905,13.8905,13.8905,13.8905,348,0
+SZK.US,D,20240327,000000,13.6565,13.6565,13.6565,13.6565,130,0
+SZK.US,D,20240328,000000,13.57,13.5908,13.57,13.5908,3969,0
+SZK.US,D,20240401,000000,13.64,13.8019,13.64,13.8019,2033,0
+SZK.US,D,20240402,000000,13.96,13.99,13.96,13.9805,1139,0
+SZK.US,D,20240403,000000,14.27,14.2874,14.27,14.2874,336,0
+SZK.US,D,20240404,000000,14.28,14.4203,14.15,14.4203,889,0
+SZK.US,D,20240405,000000,14.3675,14.3675,14.3675,14.3675,293,0
+SZK.US,D,20240408,000000,14.56,14.56,14.38,14.4504,2717,0
+SZK.US,D,20240409,000000,14.49,14.49,14.315,14.315,176,0
+SZK.US,D,20240410,000000,14.3844,14.3844,14.3844,14.3844,257,0
+SZK.US,D,20240411,000000,14.4529,14.4898,14.4529,14.4898,556,0
+SZK.US,D,20240412,000000,14.7962,14.7962,14.7962,14.7962,79,0
+SZK.US,D,20240415,000000,14.911,14.911,14.911,14.911,274,0
+SZK.US,D,20240416,000000,14.92,14.92,14.89,14.904,1388,0
+SZK.US,D,20240417,000000,14.88,14.88,14.8025,14.8025,553,0
+SZK.US,D,20240418,000000,14.6787,14.6787,14.6787,14.6787,238,0
+SZK.US,D,20240419,000000,14.67,14.7,14.4357,14.46,11803,0
+SZK.US,D,20240422,000000,14.24,14.49,14.0777,14.1685,4025,0
+SZK.US,D,20240423,000000,14.1043,14.1501,14.09,14.0905,2107,0
+SZK.US,D,20240424,000000,14.14,14.14,13.8302,13.8495,3503,0
+SZK.US,D,20240425,000000,13.94,13.9598,13.877,13.9524,1678,0
+SZK.US,D,20240426,000000,13.93,14.01,13.64,13.9896,8155,0
+SZK.US,D,20240429,000000,14.01,14.0499,13.9397,13.9397,5786,0
+SZK.US,D,20240430,000000,13.99,14.1,13.99,14.0305,11587,0
+SZK.US,D,20240501,000000,14.2907,14.31,14.175,14.2341,2399,0
+SZK.US,D,20240502,000000,14.036,14.036,14.036,14.036,226,0
+SZK.US,D,20240503,000000,14.06,14.06,13.9155,13.9155,2484,0
+SZK.US,D,20240506,000000,14.07,14.09,13.9719,13.9719,4219,0
+SZK.US,D,20240507,000000,13.765,13.9027,13.6215,13.6215,3202,0
+SZK.US,D,20240508,000000,13.6,13.6978,13.57,13.6978,9146,0
+SZK.US,D,20240509,000000,13.705,13.705,13.49,13.49,310,0
+SZK.US,D,20240510,000000,13.4139,13.4139,13.3225,13.3225,1229,0
+SZK.US,D,20240513,000000,13.25,13.4286,13.25,13.4286,246,0
+SZK.US,D,20240514,000000,13.56,13.56,13.46,13.4603,5391,0
+SZK.US,D,20240515,000000,13.49,13.49,13.4776,13.4776,315,0
+SZK.US,D,20240516,000000,13.2776,13.2776,13.0601,13.0705,4836,0
+SZK.US,D,20240517,000000,13.165,13.1803,13.165,13.1803,394,0
+SZK.US,D,20240520,000000,13.23,13.3551,13.23,13.3551,688,0
+SZK.US,D,20240521,000000,13.248,13.2608,13.2098,13.2098,6149,0
+SZK.US,D,20240522,000000,13.285,13.3187,13.285,13.3187,663,0
+SZK.US,D,20240523,000000,13.6,13.6409,13.6,13.6409,5282,0
+SZK.US,D,20240524,000000,13.5711,13.5711,13.5711,13.5711,179,0
+SZK.US,D,20240528,000000,13.73,13.8285,13.73,13.8114,11324,0
+SZK.US,D,20240529,000000,14.08,14.08,13.9,14.01,10574,0
+SZK.US,D,20240530,000000,13.95,13.9529,13.9281,13.9281,5319,0
+SZK.US,D,20240531,000000,13.92,13.92,13.5401,13.5401,458,0
+SZK.US,D,20240603,000000,13.6,13.6,13.545,13.545,271,0
+SZK.US,D,20240604,000000,13.4,13.4,13.3038,13.3038,15500,0
+SZK.US,D,20240605,000000,13.42,13.42,13.3752,13.3752,2778,0
+SZK.US,D,20240606,000000,13.2668,13.2881,13.2668,13.2881,1421,0
+SZK.US,D,20240607,000000,13.4156,13.4156,13.4156,13.4156,6,0
+SZK.US,D,20240610,000000,13.459,13.459,13.459,13.459,100,0
+SZK.US,D,20240611,000000,13.6,13.61,13.5067,13.5067,4446,0
+SZK.US,D,20240612,000000,13.53,13.815,13.4906,13.7538,5108,0
+SZK.US,D,20240613,000000,13.69,13.8894,13.69,13.7411,3071,0
+SZK.US,D,20240614,000000,13.75,13.88,13.75,13.7508,3263,0
+SZK.US,D,20240617,000000,13.575,13.575,13.43,13.4579,4053,0
+SZK.US,D,20240618,000000,13.53,13.53,13.4261,13.4666,891,0
+SZK.US,D,20240620,000000,13.5232,13.5232,13.5148,13.5148,281,0
+SZK.US,D,20240621,000000,13.4895,13.4895,13.4895,13.4895,97,0
+SZK.US,D,20240624,000000,13.23,13.23,13.2277,13.2277,404,0
+SZK.US,D,20240625,000000,13.4107,13.4107,13.4107,13.4107,74,0
+SZK.US,D,20240626,000000,13.17,13.17,13.1612,13.1612,1665,0
+SZK.US,D,20240627,000000,13.3279,13.3279,13.3279,13.3279,90,0
+SZK.US,D,20240628,000000,13.43,13.4525,13.43,13.4525,348,0
+SZK.US,D,20240701,000000,13.56,13.616,13.5506,13.616,1165,0
+SZK.US,D,20240702,000000,13.6177,13.6177,13.4659,13.4659,545,0
+SZK.US,D,20240703,000000,13.4901,13.4901,13.4901,13.4901,12,0
+SZK.US,D,20240705,000000,13.1856,13.1856,13.1856,13.1856,69,0
+SZK.US,D,20240708,000000,13.22,13.25,13.22,13.24,1090,0
+SZK.US,D,20240709,000000,13.3014,13.3014,13.3014,13.3014,217,0
+SZK.US,D,20240710,000000,13.31,13.31,13.2111,13.2111,342,0
+SZK.US,D,20240711,000000,13.3,13.3001,13.2923,13.2923,463,0
+SZK.US,D,20240712,000000,13.1991,13.1991,13.1991,13.1991,137,0
+SZK.US,D,20240715,000000,13.345,13.345,13.345,13.345,253,0
+SZK.US,D,20240716,000000,13.35,13.35,13.11,13.1118,441,0
+SZK.US,D,20240717,000000,12.95,12.95,12.7696,12.7696,1668,0
+SZK.US,D,20240718,000000,12.889,12.889,12.889,12.889,140,0
+SZK.US,D,20240719,000000,12.9914,12.9914,12.9914,12.9914,25,0
+SZK.US,D,20240722,000000,12.91,13.078,12.91,12.9854,1775,0
+SZK.US,D,20240723,000000,12.89,13.1028,12.89,13.1028,1052,0
+SZK.US,D,20240724,000000,13.111,13.111,13.111,13.111,139,0
+SZK.US,D,20240725,000000,13.09,13.1106,13.09,13.1106,1514,0
+SZK.US,D,20240726,000000,12.9354,12.9354,12.9354,12.9354,1169,0
+SZK.US,D,20240729,000000,12.92,12.92,12.84,12.8968,1668,0
+SZK.US,D,20240730,000000,13.1,13.1,13.0746,13.09,436,0
+SZK.US,D,20240731,000000,13.15,13.15,13.1356,13.1356,1668,0
+SZK.US,D,20240801,000000,12.867,12.867,12.867,12.867,409,0
+SZK.US,D,20240802,000000,12.62,12.6733,12.62,12.6733,566,0
+SZK.US,D,20240805,000000,13.2,13.2001,13.16,13.16,1152,0
+SZK.US,D,20240806,000000,13.2,13.2,12.964,12.964,398,0
+SZK.US,D,20240807,000000,12.9914,12.9914,12.9914,12.9914,105,0
+SZK.US,D,20240808,000000,12.7842,12.7842,12.7842,12.7842,222,0
+SZK.US,D,20240809,000000,12.8298,12.8298,12.7537,12.7537,425,0
+SZK.US,D,20240812,000000,12.83,12.94,12.83,12.8929,1856,0
+SZK.US,D,20240813,000000,12.776,12.776,12.776,12.776,248,0
+SZK.US,D,20240814,000000,12.6308,12.6308,12.6308,12.6308,83,0
+SZK.US,D,20240815,000000,12.4093,12.4093,12.35,12.4084,617,0
+SZK.US,D,20240816,000000,12.3404,12.3404,12.3404,12.3404,1,0
+SZK.US,D,20240819,000000,12.2646,12.2775,12.2646,12.2775,149,0
+SZK.US,D,20240820,000000,12.18,12.32,12.1542,12.1593,7671,0
+SZK.US,D,20240821,000000,11.9,11.9873,11.8398,11.9873,7208,0
+SZK.US,D,20240822,000000,12,12.09,11.97,12.0407,6312,0
+SZK.US,D,20240823,000000,11.9994,11.9994,11.9715,11.9715,276,0
+SZK.US,D,20240826,000000,11.75,11.84,11.72,11.8128,10953,0
+SZK.US,D,20240827,000000,11.76,11.85,11.7,11.7,1175,0
+SZK.US,D,20240828,000000,11.9,11.9,11.8437,11.8437,1058,0
+SZK.US,D,20240829,000000,11.97,12.01,11.9657,11.985,2970,0
+SZK.US,D,20240830,000000,11.97,11.97,11.8,11.8088,6868,0
+SZK.US,D,20240903,000000,11.69,11.7099,11.59,11.68,2276,0
+SZK.US,D,20240904,000000,11.6111,11.66,11.5378,11.5378,2467,0
+SZK.US,D,20240905,000000,11.56,11.7157,11.56,11.66,3976,0
+SZK.US,D,20240906,000000,11.67,11.7152,11.6403,11.7066,2365,0
+SZK.US,D,20240909,000000,11.68,11.72,11.53,11.55,20452,0
+SZK.US,D,20240910,000000,11.505,11.5233,11.505,11.5233,700,0
+SZK.US,D,20240911,000000,11.6201,11.925,11.62,11.7,10255,0
+SZK.US,D,20240912,000000,11.72,11.77,11.59,11.59,1873,0
+SZK.US,D,20240913,000000,11.63,11.63,11.44,11.4414,2216,0
+SZK.US,D,20240916,000000,11.34,11.37,11.34,11.37,630,0
+SZK.US,D,20240917,000000,11.44,11.61,11.405,11.5911,3523,0
+SZK.US,D,20240918,000000,11.57,11.74,11.55,11.73,28947,0
+SZK.US,D,20240919,000000,11.69,11.86,11.69,11.83,2452,0
+SZK.US,D,20240920,000000,11.85,11.91,11.7792,11.7792,2261,0
+SZK.US,D,20240923,000000,11.77,11.77,11.5892,11.6066,8369,0
+SZK.US,D,20240924,000000,11.6601,11.6601,11.65,11.65,4044,0
+SZK.US,D,20240925,000000,11.53,11.5923,11.53,11.5923,1276,0
+SZK.US,D,20240926,000000,11.5513,11.575,11.45,11.5334,14178,0
+SZK.US,D,20240927,000000,11.4854,11.5024,11.4001,11.5024,10430,0
+SZK.US,D,20240930,000000,11.465,11.54,11.465,11.51,1954,0
+SZK.US,D,20241001,000000,11.6,11.6006,11.5799,11.6006,1554,0
+SZK.US,D,20241002,000000,11.815,11.84,11.8,11.8,4942,0
+SZK.US,D,20241003,000000,11.93,12.09,11.93,12.0381,3782,0
+SZK.US,D,20241004,000000,12.11,12.13,11.95,11.971,7394,0
+SZK.US,D,20241007,000000,12.08,12.24,12.08,12.2242,3223,0
+SZK.US,D,20241008,000000,12.22,12.26,12.08,12.0813,3848,0
+SZK.US,D,20241009,000000,12.0841,12.0841,11.95,11.9641,8001,0
+SZK.US,D,20241010,000000,11.965,12.083,11.965,12.083,2916,0
+SZK.US,D,20241011,000000,12.025,12.025,11.9687,11.9687,774,0
+SZK.US,D,20241014,000000,11.87,11.935,11.8617,11.8617,1538,0
+SZK.US,D,20241015,000000,11.745,11.745,11.61,11.7199,4834,0
+SZK.US,D,20241016,000000,11.7342,11.7342,11.7342,11.7342,175,0
+SZK.US,D,20241017,000000,11.846,11.86,11.8454,11.8454,712,0
+SZK.US,D,20241018,000000,11.87,11.87,11.8114,11.8114,992,0
+SZK.US,D,20241021,000000,11.87,12.0285,11.8,12.0285,5140,0
+SZK.US,D,20241022,000000,11.9829,11.9829,11.86,11.87,1927,0
+SZK.US,D,20241023,000000,11.95,11.95,11.92,11.9335,1344,0
+SZK.US,D,20241024,000000,11.98,11.98,11.972,11.972,198,0
+SZK.US,D,20241025,000000,12.04,12.21,12.04,12.2051,5261,0
+SZK.US,D,20241028,000000,12.06,12.1538,12.06,12.1538,2959,0
+SZK.US,D,20241029,000000,12.3,12.38,12.2907,12.38,3224,0
+SZK.US,D,20241030,000000,12.41,12.47,12.3957,12.4464,2189,0
+SZK.US,D,20241031,000000,12.43,12.45,12.4157,12.4354,1838,0
+SZK.US,D,20241101,000000,12.43,12.51,12.43,12.46,2197,0
+SZK.US,D,20241104,000000,12.45,12.45,12.32,12.4424,6590,0
+SZK.US,D,20241105,000000,12.3303,12.38,12.2925,12.2925,2474,0
+SZK.US,D,20241106,000000,12.3,12.7,12.27,12.6618,5170,0
+SZK.US,D,20241107,000000,12.67,12.67,12.48,12.5963,12383,0
+SZK.US,D,20241108,000000,12.55,12.55,12.27,12.3078,3976,0
+SZK.US,D,20241111,000000,12.26,12.3993,12.26,12.3993,1088,0
+SZK.US,D,20241112,000000,12.27,12.3611,12.27,12.3611,425,0
+SZK.US,D,20241113,000000,12.375,12.375,12.29,12.3327,18035,0
+SZK.US,D,20241114,000000,12.336,12.6,12.2201,12.3539,61689,0
+SZK.US,D,20241115,000000,12.575,12.576,12.575,12.576,443,0
+SZK.US,D,20241118,000000,12.435,12.435,12.4231,12.4323,798,0
+SZK.US,D,20241119,000000,12.53,12.53,12.35,12.3865,10399,0
+SZK.US,D,20241120,000000,12.7009,12.7099,12.5327,12.5327,4212,0
+SZK.US,D,20241121,000000,12.5115,12.5115,12.23,12.2594,2930,0
+SZK.US,D,20241122,000000,12.05,12.072377,12.01,12.016,5373,0
+SZK.US,D,20241125,000000,11.825,11.92,11.825,11.9176,599,0
+SZK.US,D,20241126,000000,11.89,11.9055,11.8044,11.8044,3376,0
+SZK.US,D,20241127,000000,11.65,11.8,11.65,11.7634,1691,0
+SZK.US,D,20241129,000000,11.65,11.6665,11.65,11.6665,1235,0
+SZK.US,D,20241202,000000,11.79,11.7901,11.67,11.6905,5029,0
+SZK.US,D,20241203,000000,11.79,11.8156,11.75,11.8156,3573,0
+SZK.US,D,20241205,000000,11.79,11.82,11.7815,11.8047,729,0
+SZK.US,D,20241206,000000,11.67,11.9034,11.67,11.9034,3280,0
+SZK.US,D,20241209,000000,11.97,11.97,11.87,11.9629,2835,0
+SZK.US,D,20241210,000000,11.84,11.8675,11.84,11.8675,531,0
+SZK.US,D,20241211,000000,11.78,12.0403,11.78,12.0403,820,0
+SZK.US,D,20241213,000000,11.97,12.0306,11.97,12.0306,369,0
+SZK.US,D,20241216,000000,11.9562,12.1724,11.9562,12.1724,349,0
+SZK.US,D,20241217,000000,12.2202,12.2202,12.2099,12.213,856,0
+SZK.US,D,20241218,000000,12.32,12.55,12.26,12.5468,4964,0
+SZK.US,D,20241219,000000,12.72,12.72,12.5885,12.7191,2798,0
+SZK.US,D,20241220,000000,12.7602,12.7701,12.5653,12.6839,1306,0
+SZK.US,D,20241223,000000,12.52,12.8699,12.5,12.64,6524,0
+SZK.US,D,20241224,000000,12.68,12.69,12.4944,12.4944,4177,0
+SZK.US,D,20241226,000000,12.4362,12.4362,12.414,12.414,427,0
+SZK.US,D,20241227,000000,12.5102,12.5545,12.5,12.5545,2804,0
+SZK.US,D,20241230,000000,12.91,12.91,12.77,12.7945,2844,0
+SZK.US,D,20241231,000000,12.79,12.88,12.79,12.8057,3212,0
+SZK.US,D,20250102,000000,12.6595,12.8711,12.6595,12.8711,416,0
+SZK.US,D,20250106,000000,12.96,13.1729,12.96,13.1729,1966,0
+SZK.US,D,20250107,000000,12.9673,13.2518,12.9673,13.2518,1398,0
+SZK.US,D,20250108,000000,13.405,13.4228,13.2133,13.2133,8051,0
+SZK.US,D,20250110,000000,13.37,13.58,13.37,13.5616,5595,0
+SZK.US,D,20250113,000000,13.635,13.66,13.52,13.57,5695,0
+SZK.US,D,20250114,000000,13.58,13.62,13.5504,13.5504,931,0
+SZK.US,D,20250115,000000,13.332,13.6309,13.332,13.6309,4712,0
+SZK.US,D,20250116,000000,13.755,13.79,13.4526,13.4526,2396,0
+SZK.US,D,20250117,000000,13.2723,13.31,13.2723,13.2814,1339,0
+SZK.US,D,20250121,000000,13.14,13.2899,13.09,13.197,4385,0
+SZK.US,D,20250122,000000,13.1792,13.33,13.17,13.33,4336,0
+SZK.US,D,20250123,000000,13.45,13.45,13.2432,13.2432,1053,0
+SZK.US,D,20250124,000000,13.1105,13.13,13.1,13.102,1590,0
+SZK.US,D,20250127,000000,12.83,12.83,12.4092,12.4092,2909,0
+SZK.US,D,20250128,000000,12.52,12.8077,12.39,12.7907,2095,0
+SZK.US,D,20250129,000000,12.6801,12.74,12.661526,12.74,1842,0
+SZK.US,D,20250130,000000,12.435,12.4904,12.435,12.4904,3043,0
+SZK.US,D,20250131,000000,12.5801,12.75,12.5801,12.7333,2361,0
+SZK.US,D,20250203,000000,12.9387,13.04,12.59,12.6299,11500,0
+SZK.US,D,20250204,000000,12.79,12.9351,12.79,12.8725,5286,0
+SZK.US,D,20250205,000000,12.83,12.83,12.7034,12.7034,1649,0
+SZK.US,D,20250206,000000,12.5901,12.64,12.58,12.58,3340,0
+SZK.US,D,20250210,000000,12.6425,12.6425,12.5027,12.5027,529,0
+SZK.US,D,20250211,000000,12.47,12.47,12.2614,12.2614,1084,0
+SZK.US,D,20250212,000000,12.33,12.33,12.2595,12.2595,472,0
+SZK.US,D,20250213,000000,12.13,12.31,11.9968,11.9968,548,0
+SZK.US,D,20250214,000000,12.1199,12.26,12.1,12.2556,2402,0
+SZK.US,D,20250218,000000,12.27,12.27,12.195,12.1992,1839,0
+SZK.US,D,20250219,000000,12.115,12.115,11.9946,11.9946,1751,0
+SZK.US,D,20250220,000000,12.27,12.27,12.112,12.112,1783,0
+SZK.US,D,20250221,000000,11.7909,11.7909,11.78,11.7849,2550,0
+SZK.US,D,20250224,000000,11.815,11.815,11.65,11.7599,6072,0
+SZK.US,D,20250225,000000,11.61,11.61,11.365,11.3987,5535,0
+SZK.US,D,20250226,000000,11.57,11.8595,11.57,11.8595,14151,0
+SZK.US,D,20250227,000000,11.89,11.89,11.74,11.8522,1855,0
+SZK.US,D,20250228,000000,11.82,11.82,11.57,11.5877,2581,0
+SZK.US,D,20250303,000000,11.44,11.52,11.38,11.4487,3163,0
+SZK.US,D,20250304,000000,11.54,11.8197,11.35,11.8197,3644,0
+SZK.US,D,20250305,000000,11.92,11.92,11.66,11.7356,7306,0
+SZK.US,D,20250306,000000,11.75,11.82,11.65,11.6985,5429,0
+SZK.US,D,20250307,000000,11.72,11.72,11.5,11.6041,2912,0
+SZK.US,D,20250310,000000,11.6,11.775,11.34,11.6779,6367,0
+SZK.US,D,20250311,000000,11.8,12.05,11.8,12.0056,6246,0
+SZK.US,D,20250312,000000,12.23,12.5648,12.2,12.5619,9795,0
+SZK.US,D,20250313,000000,12.57,12.6893,12.57,12.6893,1394,0
+SZK.US,D,20250314,000000,12.68,12.89,12.6206,12.6233,9482,0
+SZK.US,D,20250317,000000,12.545,12.545,12.21,12.2341,10474,0
+SZK.US,D,20250318,000000,12.38,12.55,12.33,12.52,4780,0
+SZK.US,D,20250319,000000,12.64,12.75,12.55,12.5687,18367,0
+SZK.US,D,20250320,000000,12.66,12.71,12.56,12.71,3111,0
+SZK.US,D,20250321,000000,12.83,13.42,12.64,12.707,21491,0
+SZK.US,D,20250324,000000,12.67,12.75,12.521,12.5457,11666,0
+SZK.US,D,20250325,000000,12.6801,12.8,12.53,12.786,1904,0
+SZK.US,D,20250326,000000,12.5829,12.75,12.26,12.2913,7146,0
+SZK.US,D,20250327,000000,12.145,12.145,11.97,12.0053,5489,0
+SZK.US,D,20250328,000000,12.0732,12.19,12.03,12.1302,8469,0
+SZK.US,D,20250331,000000,12.059,12.21,11.7093,11.7756,13707,0
+SZK.US,D,20250401,000000,11.82,11.85,11.75,11.784,4319,0
+SZK.US,D,20250402,000000,11.75,11.91,11.74,11.7953,12105,0
+SZK.US,D,20250403,000000,11.6,11.79,11.46,11.6666,7820,0
+SZK.US,D,20250404,000000,11.7,12.68,11.7,12.6797,37586,0
+SZK.US,D,20250407,000000,13.33,13.41,12.59,12.9893,21573,0
+SZK.US,D,20250408,000000,12.655,13.62,12.58,13.39,4924,0
+SZK.US,D,20250409,000000,13.535,13.91,12.33,12.3933,5641,0
+SZK.US,D,20250410,000000,12.14,12.59,12.14,12.4,11512,0
+SZK.US,D,20250411,000000,12.5,12.5,12.02,12.053,3384,0
+SZK.US,D,20250414,000000,11.77,11.8,11.59,11.6748,12847,0
+SZK.US,D,20250415,000000,11.65,11.87,11.65,11.84,5314,0
+SZK.US,D,20250416,000000,11.88,12.2,11.82,12.1312,2940,0
+SZK.US,D,20250417,000000,11.69,11.69,11.53,11.6185,4252,0
+SZK.US,D,20250421,000000,11.75,12.04,11.75,11.8394,7687,0
+SZK.US,D,20250422,000000,11.54,11.54,11.4999,11.5014,1641,0
+SZK.US,D,20250423,000000,11.5392,11.79,11.45,11.6285,2202,0
+SZK.US,D,20250424,000000,11.84,11.89,11.8255,11.8455,11711,0
+SZK.US,D,20250425,000000,12,12.12,11.9241,11.9241,12754,0
+SZK.US,D,20250428,000000,11.9,12.09,11.9,11.95,10812,0
+SZK.US,D,20250429,000000,12.1224,12.16,11.8,11.8,11186,0
+SZK.US,D,20250430,000000,11.8,11.9,11.6,11.6244,5737,0
+SZK.US,D,20250501,000000,11.855,11.855,11.77,11.8339,847,0
+SZK.US,D,20250502,000000,11.64,11.74,11.64,11.74,9758,0
+SZK.US,D,20250505,000000,11.895,11.895,11.73,11.7535,3034,0
+SZK.US,D,20250506,000000,11.78,11.79,11.76,11.79,2116,0
+SZK.US,D,20250507,000000,11.8003,11.8003,11.7671,11.7671,593,0
+SZK.US,D,20250508,000000,11.7,11.83,11.7,11.8293,1313,0
+SZK.US,D,20250509,000000,11.84,11.9602,11.82,11.9602,2874,0
+SZK.US,D,20250512,000000,12.1053,12.1053,11.92,11.9771,1242,0
+SZK.US,D,20250513,000000,12.09,12.27,12.09,12.2431,999,0
+SZK.US,D,20250514,000000,12.36,12.41,12.3,12.375,4054,0
+SZK.US,D,20250515,000000,12.4499,12.4499,11.8737,11.8737,4040,0
+SZK.US,D,20250516,000000,11.88,11.885,11.6302,11.6302,1918,0
+SZK.US,D,20250519,000000,11.73,11.73,11.5641,11.5641,1065,0
+SZK.US,D,20250520,000000,11.5,11.5,11.4931,11.4931,432,0
+SZK.US,D,20250521,000000,11.76,11.76,11.7582,11.7582,705,0
+SZK.US,D,20250522,000000,11.92,11.96,11.7981,11.8531,3560,0
+SZK.US,D,20250523,000000,11.97,11.97,11.7362,11.7888,3366,0
+SZK.US,D,20250527,000000,11.7004,11.71,11.5802,11.5802,2160,0
+SZK.US,D,20250529,000000,11.71,11.74,11.61,11.6622,3268,0
+SZK.US,D,20250530,000000,11.38,11.46,11.35,11.46,2614,0
+SZK.US,D,20250602,000000,11.66,11.66,11.4515,11.4515,865,0
+SZK.US,D,20250603,000000,11.58,11.6097,11.44,11.4584,2483,0
+SZK.US,D,20250604,000000,11.495,11.6213,11.495,11.6213,958,0
+SZK.US,D,20250605,000000,11.81,11.9,11.79,11.869,2435,0
+SZK.US,D,20250606,000000,11.74,11.8401,11.74,11.7854,1119,0
+SZK.US,D,20250609,000000,11.85,11.91,11.78,11.7912,2286,0
+SZK.US,D,20250610,000000,11.78,11.8,11.78,11.7935,411,0
+SZK.US,D,20250611,000000,11.8386,11.9,11.79,11.8871,4021,0
+SZK.US,D,20250612,000000,11.89,11.89,11.7491,11.7491,649,0
+SZK.US,D,20250613,000000,12.05,12.06,12.05,12.06,372,0
+SZK.US,D,20250616,000000,11.8009,11.98,11.79,11.961,1348,0
+SZK.US,D,20250617,000000,12.07,12.16,12,12.141,3109,0
+SZK.US,D,20250618,000000,12.13,12.1739,12.11,12.1739,1766,0
+SZK.US,D,20250620,000000,11.995,12.07,11.995,12.0298,714,0
+SZK.US,D,20250623,000000,11.9044,12,11.7522,11.7522,7572,0
+SZK.US,D,20250624,000000,11.7697,11.86,11.7401,11.775,4454,0
+SZK.US,D,20250625,000000,11.84,12,11.84,11.995,877,0
+SZK.US,D,20250626,000000,12.0205,12.08,12.0205,12.04,2119,0
+SZK.US,D,20250627,000000,11.99,11.99,11.89,11.93,1388,0
+SZK.US,D,20250630,000000,11.95,11.98,11.79,11.7999,656,0
+SZK.US,D,20250701,000000,11.6405,11.67,11.41,11.5433,2105,0
+SZK.US,D,20250702,000000,11.51,11.51,11.48,11.4956,550,0
+SZK.US,D,20250707,000000,11.6,11.6,11.53,11.5455,1961,0
+SZK.US,D,20250708,000000,11.69,11.7,11.69,11.7,887,0
+SZK.US,D,20250709,000000,11.91,11.975,11.8956,11.8956,621,0
+SZK.US,D,20250710,000000,11.9537,11.9537,11.7832,11.8238,1197,0
+SZK.US,D,20250711,000000,11.95,12.03,11.88,11.9199,2333,0
+SZK.US,D,20250714,000000,12.0283,12.0306,11.907,11.907,3411,0
+SZK.US,D,20250715,000000,11.97,12.12,11.97,12.11,3277,0
+SZK.US,D,20250716,000000,12.15,12.2,12.0544,12.0544,3622,0
+SZK.US,D,20250717,000000,11.935,11.935,11.8431,11.8431,1694,0
+SZK.US,D,20250718,000000,11.8165,11.92,11.79,11.9099,4369,0
+SZK.US,D,20250721,000000,11.8238,11.9221,11.8018,11.9221,1369,0
+SZK.US,D,20250722,000000,11.7362,11.7497,11.7118,11.7118,1074,0
+SZK.US,D,20250723,000000,11.64,11.73,11.64,11.7099,4048,0
+SZK.US,D,20250724,000000,11.6201,11.7897,11.6201,11.77,2244,0
+SZK.US,D,20250725,000000,11.88,11.88,11.7604,11.7604,1666,0
+SZK.US,D,20250728,000000,11.91,12.0201,11.874,12.0034,1437,0
+SZK.US,D,20250729,000000,11.9215,11.95,11.81,11.8558,2877,0
+SZK.US,D,20250730,000000,11.87,12.11,11.87,12.0693,3608,0
+SZK.US,D,20250731,000000,12.1556,12.3005,12.1001,12.3005,3195,0
+SZK.US,D,20250801,000000,12.19,12.1997,12.0604,12.162,4000,0
+SZK.US,D,20250804,000000,12.115,12.14,12.055,12.064,3737,0
+SZK.US,D,20250805,000000,12.05,12.1,12.05,12.0982,1040,0
+SZK.US,D,20250806,000000,11.97,11.97,11.6959,11.7507,4093,0
+SZK.US,D,20250807,000000,11.6901,11.76,11.56,11.5899,4119,0
+SZK.US,D,20250808,000000,11.48,11.5699,11.42,11.535,5779,0
+SZK.US,D,20250811,000000,11.6201,11.69,11.43,11.57,3591,0
+SZK.US,D,20250813,000000,11.645,11.67,11.44,11.53,8711,0
+SZK.US,D,20250814,000000,11.64,11.705,11.49,11.67,3595,0
+SZK.US,D,20250815,000000,11.6805,11.69,11.64,11.685,995,0
+SZK.US,D,20250818,000000,11.6562,11.6952,11.6562,11.6952,441,0
+SZK.US,D,20250819,000000,11.52,11.56,11.505,11.505,2158,0
+SZK.US,D,20250820,000000,11.22,11.3595,11.22,11.3557,7065,0
+SZK.US,D,20250821,000000,11.6,11.6007,11.5558,11.5558,5159,0
+SZK.US,D,20250822,000000,11.6,11.6001,11.5641,11.5776,2197,0
+SZK.US,D,20250825,000000,11.7806,11.9563,11.7806,11.9563,1258,0
+SZK.US,D,20250826,000000,12.09,12.1463,12.09,12.1084,2283,0
+SZK.US,D,20250827,000000,12.179,12.179,12.02,12.02,1692,0
+SZK.US,D,20250828,000000,12.23,12.245,12.2067,12.2067,3977,0
+SZK.US,D,20250829,000000,12.14,12.14,12.084,12.084,791,0
+SZK.US,D,20250902,000000,12.14,12.18,12.127,12.127,1962,0
+SZK.US,D,20250903,000000,12.3299,12.3299,12.1369,12.1369,1731,0
+SZK.US,D,20250904,000000,12.1595,12.1595,12.1388,12.1388,2263,0
+SZK.US,D,20250905,000000,11.97,12.11,11.97,12.0896,5576,0
+SZK.US,D,20250908,000000,12.2401,12.27,12.1887,12.1887,11464,0
+SZK.US,D,20250909,000000,12.12,12.1249,12.1052,12.1052,1242,0
+SZK.US,D,20250910,000000,12.215,12.47,12.215,12.351,2318,0
+SZK.US,D,20250911,000000,12.201,12.22,12.1095,12.155,5976,0
+SZK.US,D,20250912,000000,12.2605,12.285,12.22,12.2447,2085,0
+SZK.US,D,20250915,000000,12.28,12.5473,12.25,12.5473,1927,0
+SZK.US,D,20250916,000000,12.559,12.559,12.4289,12.4289,2738,0
+SZK.US,D,20250917,000000,12.2,12.32,12.19,12.2998,2210,0
+SZK.US,D,20250918,000000,12.4104,12.4781,12.4,12.4781,3502,0
+SZK.US,D,20250919,000000,12.52,12.5699,12.52,12.5631,1266,0
+SZK.US,D,20250922,000000,12.74,12.8376,12.7,12.8376,1670,0
+SZK.US,D,20250923,000000,12.8514,12.9199,12.7457,12.7457,2173,0
+SZK.US,D,20250924,000000,12.58,12.58,12.58,12.58,581,0
+SZK.US,D,20250925,000000,12.72,12.8164,12.72,12.8164,1350,0
+SZK.US,D,20250926,000000,12.85,12.85,12.7801,12.7801,2117,0
+SZK.US,D,20250929,000000,12.81,12.8501,12.7446,12.7446,1443,0
+SZK.US,D,20250930,000000,12.6297,12.66,12.61,12.66,4920,0
+SZK.US,D,20251001,000000,12.83,12.84,12.6917,12.6917,6828,0
+SZK.US,D,20251002,000000,12.87,12.87,12.7435,12.7907,13695,0
+SZK.US,D,20251003,000000,12.85,12.85,12.6986,12.7665,4637,0
+SZK.US,D,20251006,000000,12.871,12.985,12.831,12.9664,6492,0
+SZK.US,D,20251007,000000,12.956,13.069,12.73,12.7502,8877,0
+SZK.US,D,20251008,000000,12.85,12.89,12.85,12.8629,1373,0
+SZK.US,D,20251009,000000,12.805,12.9,12.75,12.7917,6512,0
+SZK.US,D,20251010,000000,12.79,12.79,12.62,12.7595,8369,0
+SZK.US,D,20251013,000000,12.8,12.99,12.8,12.8808,4962,0
+SZK.US,D,20251014,000000,12.72,12.72,12.495,12.5,17811,0
+SZK.US,D,20251015,000000,12.425,12.55,12.3063,12.44,19198,0
+SZK.US,D,20251016,000000,12.387,12.655,12.27,12.61,12192,0
+SZK.US,D,20251017,000000,12.42,12.46,12.25,12.29,9840,0
+SZK.US,D,20251020,000000,12.32,12.33,12.3,12.33,1986,0
+SZK.US,D,20251021,000000,12.425,12.46,12.3702,12.39,6662,0
+SZK.US,D,20251022,000000,12.42,12.42,12.1605,12.3,7770,0
+SZK.US,D,20251023,000000,12.35,12.48,12.29,12.29,5057,0
+SZK.US,D,20251024,000000,12.42,12.4873,12.42,12.4873,9248,0
+SZK.US,D,20251027,000000,12.5395,12.56,12.51,12.52,3930,0
+SZK.US,D,20251028,000000,12.67,12.7048,12.5235,12.7048,5444,0
+SZK.US,D,20251029,000000,13.0909,13.34,12.83,13.27,7262,0
+SZK.US,D,20251030,000000,13.315,13.3345,13.24,13.3345,1845,0
+SZK.US,D,20251031,000000,13.509,13.509,13.4181,13.4181,3088,0
+SZK.US,D,20251103,000000,13.72,13.72,13.5501,13.6542,11925,0
+SZK.US,D,20251104,000000,13.567,13.6401,13.567,13.57,23246,0
+SZK.US,D,20251105,000000,13.6099,13.69,13.49,13.5655,10455,0
+SZK.US,D,20251106,000000,13.6,13.86,13.6,13.6906,3141,0
+SZK.US,D,20251107,000000,13.4165,13.4199,13.278288,13.278288,6062,0
+SZK.US,D,20251110,000000,13.49,13.56,13.38,13.38,5445,0
+SZK.US,D,20251111,000000,13.23,13.23,13.06,13.09,4283,0
+SZK.US,D,20251112,000000,13.0501,13.1,13.02,13.08,1826,0
+SZK.US,D,20251113,000000,13.03,13.1084,12.98,13.1084,3968,0
+SZK.US,D,20251114,000000,13.035,13.22,13.035,13.17,6749,0
+SZK.US,D,20251117,000000,13.1722,13.32,13.1,13.32,7852,0
+SZK.US,D,20251118,000000,13.34,13.39,13.145,13.1792,4940,0
+SZK.US,D,20251119,000000,13.32,13.49,13.32,13.3999,3114,0
+SZK.US,D,20251120,000000,13.17,13.2705,13.13,13.18,3108,0
+SZK.US,D,20251121,000000,12.9,12.9801,12.85,12.9307,13306,0
+SZK.US,D,20251124,000000,13.1507,13.28,13.135,13.25,9617,0
+SZK.US,D,20251125,000000,13.15,13.15,12.8819,12.8819,7504,0
+SZK.US,D,20251126,000000,12.76,12.76,12.5408,12.58,5379,0
+SZK.US,D,20251128,000000,12.6,12.6,12.4801,12.4886,2786,0
+SZK.US,D,20251201,000000,12.49,12.56,12.42,12.535,4493,0
+SZK.US,D,20251202,000000,12.75,12.83,12.6264,12.6479,5324,0
+SZK.US,D,20251203,000000,12.67,12.67,12.57,12.6575,10861,0
+SZK.US,D,20251204,000000,12.76,12.8101,12.76,12.8,1209,0
+SZK.US,D,20251205,000000,12.6778,12.76,12.65,12.76,1015,0
+SZK.US,D,20251208,000000,13,13,12.97,12.9986,1121,0
+SZK.US,D,20251209,000000,12.9445,12.995,12.93,12.9553,4818,0
+SZK.US,D,20251210,000000,12.84,13.015,12.84,12.8816,9696,0
+SZK.US,D,20251211,000000,12.72,12.72,12.6,12.7011,2273,0
+SZK.US,D,20251212,000000,12.66,12.66,12.51,12.52,2673,0
+SZK.US,D,20251215,000000,12.46,12.51,12.39,12.41,4747,0
+SZK.US,D,20251216,000000,12.4767,12.5209,12.4767,12.5209,554,0
+SZK.US,D,20251217,000000,12.3801,12.48,12.38,12.42,4402,0
+SZK.US,D,20251218,000000,12.46,12.5788,12.46,12.5788,1632,0
+SZK.US,D,20251219,000000,12.66,12.71,12.66,12.71,3999,0
+SZK.US,D,20251222,000000,12.725,12.87,12.725,12.8289,2682,0
+SZK.US,D,20251223,000000,12.87,13,12.6922,12.91,5614,0
+SZK.US,D,20251224,000000,12.75,12.7501,12.627,12.6326,8980,0
+SZK.US,D,20251226,000000,12.635,12.65,12.635,12.65,480,0
+SZK.US,D,20251229,000000,12.57,12.6115,12.57,12.59,3133,0
+SZK.US,D,20251230,000000,12.655,12.655,12.591,12.6417,886,0
+SZK.US,D,20251231,000000,12.8182,12.85,12.8182,12.85,1236,0
+SZK.US,D,20260102,000000,12.848,12.848,12.7499,12.8324,1425,0
+SZK.US,D,20260105,000000,13,13.126,12.86,12.9454,10987,0
+SZK.US,D,20260106,000000,12.87,12.88,12.8462,12.88,1428,0
+SZK.US,D,20260107,000000,13.105,13.1781,13.0695,13.1781,7351,0
+SZK.US,D,20260108,000000,13.204,13.204,12.46,12.5653,9010,0
+SZK.US,D,20260109,000000,12.3416,12.52,12.29,12.29,2952,0
+SZK.US,D,20260112,000000,12.2001,12.2009,11.981,12.0206,10655,0
+SZK.US,D,20260113,000000,11.935,12.08,11.72,11.7414,5192,0
+SZK.US,D,20260114,000000,11.65,11.65,11.42,11.435,9499,0
+SZK.US,D,20260115,000000,11.515,11.515,11.3839,11.3994,3243,0
+SZK.US,D,20260116,000000,11.5,11.59,11.445,11.4761,3840,0
+SZK.US,D,20260120,000000,11.51,11.63,11.3951,11.4055,4677,0
+SZK.US,D,20260121,000000,11.46,11.4952,11.3801,11.3873,2092,0
+SZK.US,D,20260122,000000,11.38,11.49,11.38,11.49,8170,0
+SZK.US,D,20260123,000000,11.42,11.54,11.27,11.2719,6498,0
+SZK.US,D,20260126,000000,11.19,11.32,11.19,11.29,2164,0
+SZK.US,D,20260127,000000,11.37,11.37,11.2023,11.2023,3142,0
+SZK.US,D,20260128,000000,11.46,11.5,11.42,11.42,1742,0
+SZK.US,D,20260129,000000,11.34,11.54,11.34,11.53,2878,0
+SZK.US,D,20260130,000000,11.4265,11.4265,11.135,11.135,6383,0
+SZK.US,D,20260202,000000,11.16,11.16,10.85,10.8843,6269,0
+SZK.US,D,20260203,000000,10.84,10.84,10.405,10.5,8683,0
+SZK.US,D,20260204,000000,10.3165,10.49,10.16,10.2577,8325,0
+SZK.US,D,20260205,000000,10.15,10.32,10.15,10.28,12053,0
+SZK.US,D,20260206,000000,10.25,10.79,10,10.05,202626,0
+SZK.US,D,20260209,000000,10.127,10.24,10.07,10.08,20254,0
+SZK.US,D,20260210,000000,10.121,10.2552,10.121,10.23,7760,0
+SZK.US,D,20260211,000000,10.08,10.2,9.8872,9.91,7764,0
+SZK.US,D,20260212,000000,9.82,9.97,9.1975,9.7448,26871,0
+SZK.US,D,20260213,000000,9.89,9.899,9.6,9.71,26008,0
+SZK.US,D,20260217,000000,9.655,10.06,9.655,9.9648,29835,0
+SZK.US,D,20260218,000000,9.99,10.0346,9.93,10.015,37438,0
diff --git a/daily/us/nyse etfs/2/szne.us.txt b/daily/us/nyse etfs/2/szne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2decea14729631880c56fd32ccb6cee6979fc4a7
--- /dev/null
+++ b/daily/us/nyse etfs/2/szne.us.txt	
@@ -0,0 +1,1826 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SZNE.US,D,20180725,000000,23.8545,23.9499,23.8525,23.9499,1156.3903896106,0
+SZNE.US,D,20180726,000000,24.2184,24.2184,24.123,24.1289,1217.729358103,0
+SZNE.US,D,20180727,000000,24.0732,24.0732,24.0732,24.0732,127.70572128743,0
+SZNE.US,D,20180731,000000,24.0543,24.1279,24.0543,24.0732,6573.3251972909,0
+SZNE.US,D,20180801,000000,24.0643,24.0643,24.0265,24.0265,1686.3188551104,0
+SZNE.US,D,20180802,000000,24.1697,24.2085,24.1547,24.2085,682.77310830053,0
+SZNE.US,D,20180803,000000,24.5217,24.5217,24.5217,24.5217,101.56124291363,0
+SZNE.US,D,20180806,000000,24.5138,24.5496,24.5039,24.5039,866.79001377769,0
+SZNE.US,D,20180807,000000,24.3974,24.4074,24.3686,24.3775,4532.0447704131,0
+SZNE.US,D,20180808,000000,24.3219,24.3497,24.3119,24.3219,2804.4980840209,0
+SZNE.US,D,20180810,000000,24.1597,24.1787,24.111,24.111,1605.874306268,0
+SZNE.US,D,20180816,000000,24.4174,24.4939,24.4174,24.4939,1499.2852790517,0
+SZNE.US,D,20180822,000000,24.5874,24.5874,24.5684,24.5684,630.48415155292,0
+SZNE.US,D,20180824,000000,24.5884,24.6053,24.5884,24.6053,1761.7356196503,0
+SZNE.US,D,20180828,000000,24.7196,24.7196,24.6629,24.6659,1894.4691252403,0
+SZNE.US,D,20180830,000000,24.7494,24.7494,24.6729,24.6819,1030.6957820442,0
+SZNE.US,D,20180831,000000,24.7117,24.7117,24.7117,24.7117,101.56124291363,0
+SZNE.US,D,20180906,000000,24.7893,24.7893,24.7893,24.7893,188.03913291929,0
+SZNE.US,D,20180912,000000,24.8539,24.8539,24.8539,24.8539,101.56124291363,0
+SZNE.US,D,20180914,000000,24.9821,24.9821,24.9821,24.9821,684.78422202159,0
+SZNE.US,D,20180918,000000,24.8906,24.8906,24.8906,24.8906,3938.7662226998,0
+SZNE.US,D,20180920,000000,24.9285,24.9773,24.9285,24.9773,3835.1938660651,0
+SZNE.US,D,20180924,000000,25.1015,25.6067,25.1015,25.1015,2416.3531358559,0
+SZNE.US,D,20180926,000000,25.0638,25.0638,25.0638,25.0638,1993.0136975724,0
+SZNE.US,D,20180928,000000,24.9971,24.9971,24.9971,24.9971,199.10025838513,0
+SZNE.US,D,20181001,000000,25.0667,25.0667,25.0667,25.0667,629.47859469238,0
+SZNE.US,D,20181004,000000,24.6719,24.6719,24.6719,24.6719,205.13359954832,0
+SZNE.US,D,20181009,000000,24.7972,24.8071,24.7972,24.8071,2621.4867354042,0
+SZNE.US,D,20181011,000000,23.9668,23.9668,23.9668,23.9668,199.10025838513,0
+SZNE.US,D,20181012,000000,23.9758,23.9758,23.9758,23.9758,1778.8300862793,0
+SZNE.US,D,20181015,000000,23.9758,23.9758,23.9758,23.9758,866.79001377769,0
+SZNE.US,D,20181022,000000,24.1915,24.1915,24.1915,24.1915,277.53369350655,0
+SZNE.US,D,20181024,000000,23.9102,23.9102,23.9102,23.9102,270.49479548283,0
+SZNE.US,D,20181029,000000,23.7043,23.7043,23.7043,23.7043,524.90068119716,0
+SZNE.US,D,20181030,000000,23.757,23.757,23.757,23.757,1048.7958055338,0
+SZNE.US,D,20181031,000000,23.8902,23.8902,23.8902,23.8902,525.9062380577,0
+SZNE.US,D,20181101,000000,24.2065,24.2065,24.2065,24.2065,2097.5916110676,0
+SZNE.US,D,20181102,000000,24.5217,24.5217,24.4064,24.4452,17035.138774255,0
+SZNE.US,D,20181105,000000,24.4064,24.5029,24.3577,24.4829,838.63442168283,0
+SZNE.US,D,20181106,000000,24.6421,24.6421,24.6043,24.6043,2308.7585517791,0
+SZNE.US,D,20181107,000000,24.7783,25.0726,24.7783,25.0726,57164.901964325,0
+SZNE.US,D,20181108,000000,25.1015,25.1393,25.0628,25.0826,9614.1291435366,0
+SZNE.US,D,20181109,000000,24.8161,24.8161,24.7286,24.7386,1915.5858193115,0
+SZNE.US,D,20181113,000000,24.5894,24.5894,24.5894,24.5894,227.25585048,0
+SZNE.US,D,20181114,000000,24.5277,24.5277,24.4352,24.4452,1034.7180094864,0
+SZNE.US,D,20181116,000000,24.4641,24.4641,24.4641,24.4641,111.61681151894,0
+SZNE.US,D,20181119,000000,24.4203,24.4213,24.1309,24.1309,590.26187713168,0
+SZNE.US,D,20181120,000000,23.8037,23.8037,23.8037,23.8037,389.15050502548,0
+SZNE.US,D,20181126,000000,24.1767,24.1767,24.1767,24.1767,153.85019966124,0
+SZNE.US,D,20181129,000000,24.4491,24.5954,24.4064,24.5954,2816.5647663472,0
+SZNE.US,D,20181130,000000,24.6043,24.6043,24.5486,24.5486,2884.9426328633,0
+SZNE.US,D,20181203,000000,25.0448,25.0448,25.0448,25.0448,419.31721084141,0
+SZNE.US,D,20181204,000000,24.7386,24.7386,24.3029,24.3029,848.68999028814,0
+SZNE.US,D,20181206,000000,23.6993,23.75,23.6327,23.6903,7385.8151405999,0
+SZNE.US,D,20181207,000000,23.4706,23.4706,23.4706,23.4706,210.16138385097,0
+SZNE.US,D,20181210,000000,23.397,23.397,23.397,23.397,50.277843026548,0
+SZNE.US,D,20181211,000000,23.394,23.394,23.3154,23.3154,101.56124291363,0
+SZNE.US,D,20181212,000000,23.4935,23.4935,23.4935,23.4935,1.005556860531,0
+SZNE.US,D,20181213,000000,23.2657,23.2657,23.2657,23.2657,2.0111137210619,0
+SZNE.US,D,20181214,000000,23.0698,23.0698,22.9932,22.9932,1047.7902486733,0
+SZNE.US,D,20181217,000000,22.497,22.497,22.497,22.497,1.005556860531,0
+SZNE.US,D,20181218,000000,22.7257,22.8052,22.6412,22.6502,5330.4569176747,0
+SZNE.US,D,20181219,000000,22.853,22.853,22.2155,22.2155,423.33943828354,0
+SZNE.US,D,20181220,000000,22.2125,22.2125,21.774,21.774,842.65664912495,0
+SZNE.US,D,20181221,000000,21.4259,21.4259,21.4259,21.4259,1.005556860531,0
+SZNE.US,D,20181224,000000,21.2767,21.2767,20.9794,20.9794,7712.6211202725,0
+SZNE.US,D,20181226,000000,21.0003,21.9123,20.9625,21.9123,211.1669407115,0
+SZNE.US,D,20181227,000000,21.6616,22.0923,21.6616,22.0923,2563.1644374934,0
+SZNE.US,D,20181228,000000,22.2444,22.2444,22.0663,22.0663,2279.5974028237,0
+SZNE.US,D,20181231,000000,22.1937,22.1937,22.1937,22.1937,2.0111137210619,0
+SZNE.US,D,20190102,000000,22.4254,22.4254,22.3578,22.3578,3142.3651891593,0
+SZNE.US,D,20190103,000000,21.7839,21.9003,21.7571,21.7571,457.52837154159,0
+SZNE.US,D,20190104,000000,22.3925,22.5765,22.3925,22.5765,345.91156002265,0
+SZNE.US,D,20190107,000000,23.0211,23.0389,22.8799,22.8799,3308.2820711469,0
+SZNE.US,D,20190108,000000,23.0619,23.1364,23.0619,23.1066,3246.9431026545,0
+SZNE.US,D,20190109,000000,23.2816,23.2816,23.2816,23.2816,417.30609712035,0
+SZNE.US,D,20190110,000000,23.1543,23.4119,23.1166,23.4119,378.08937955964,0
+SZNE.US,D,20190111,000000,23.2906,23.4428,23.2816,23.4428,427.36166572566,0
+SZNE.US,D,20190114,000000,23.3363,23.3363,23.3005,23.3025,1552.5797926598,0
+SZNE.US,D,20190115,000000,23.2638,23.3194,23.2638,23.3144,440.43390491256,0
+SZNE.US,D,20190116,000000,23.3105,23.3841,23.3105,23.3244,1561.6298044046,0
+SZNE.US,D,20190117,000000,23.6356,23.6356,23.5899,23.5899,217.20028187469,0
+SZNE.US,D,20190118,000000,24.0464,24.0464,23.9877,23.9877,853.71777459079,0
+SZNE.US,D,20190122,000000,23.6178,23.6178,23.5501,23.5501,121.67238012425,0
+SZNE.US,D,20190123,000000,23.5451,23.5451,23.5451,23.5451,19.105580350088,0
+SZNE.US,D,20190124,000000,23.6973,23.7192,23.6973,23.7192,313.73374048566,0
+SZNE.US,D,20190125,000000,24.108,24.108,24.108,24.108,19.105580350088,0
+SZNE.US,D,20190128,000000,23.8693,23.9688,23.8693,23.9688,1421.8574007908,0
+SZNE.US,D,20190129,000000,24.0752,24.0752,24.0752,24.0752,19.105580350088,0
+SZNE.US,D,20190130,000000,24.1707,24.4084,24.1617,24.4084,1983.9636858276,0
+SZNE.US,D,20190131,000000,24.4869,24.4869,24.4869,24.4869,1.005556860531,0
+SZNE.US,D,20190201,000000,24.5506,24.5754,24.5506,24.5754,1444.985208583,0
+SZNE.US,D,20190204,000000,24.5267,24.7186,24.5267,24.7186,388.14494816495,0
+SZNE.US,D,20190205,000000,24.8808,24.8808,24.8808,24.8808,25.138921513274,0
+SZNE.US,D,20190206,000000,24.9753,24.9753,24.9245,24.9245,285.57814839079,0
+SZNE.US,D,20190207,000000,24.6481,24.6918,24.6251,24.6918,845.67331970654,0
+SZNE.US,D,20190208,000000,24.7077,24.7077,24.7077,24.7077,25.138921513274,0
+SZNE.US,D,20190211,000000,24.8291,24.8291,24.8291,24.8291,25.138921513274,0
+SZNE.US,D,20190212,000000,25.2537,25.2537,25.2298,25.2298,103.57235663469,0
+SZNE.US,D,20190213,000000,25.3501,25.3929,25.2835,25.3442,4155.9665045745,0
+SZNE.US,D,20190214,000000,25.3015,25.3073,25.2745,25.2745,1312.2517029929,0
+SZNE.US,D,20190215,000000,25.4535,25.4535,25.4535,25.4535,2.0111137210619,0
+SZNE.US,D,20190219,000000,25.5272,25.5272,25.5272,25.5272,2.0111137210619,0
+SZNE.US,D,20190220,000000,25.6992,25.6992,25.6992,25.6992,40.222274421239,0
+SZNE.US,D,20190221,000000,25.8672,25.8672,25.6087,25.6455,20063.876038175,0
+SZNE.US,D,20190222,000000,25.8334,25.8334,25.8334,25.8334,522.8895674761,0
+SZNE.US,D,20190225,000000,26.0124,26.0124,25.8951,25.8951,1691.3466394131,0
+SZNE.US,D,20190226,000000,25.905,25.905,25.8374,25.8374,101.56124291363,0
+SZNE.US,D,20190227,000000,25.7897,25.8205,25.7897,25.8205,525.9062380577,0
+SZNE.US,D,20190228,000000,25.724,25.724,25.6684,25.6684,639.53416329769,0
+SZNE.US,D,20190301,000000,26.0025,26.0025,25.7519,25.8225,1256.9460756637,0
+SZNE.US,D,20190304,000000,25.7042,25.743,25.7042,25.743,56951.723909892,0
+SZNE.US,D,20190305,000000,25.7042,25.7141,25.6634,25.6634,6483.8306367037,0
+SZNE.US,D,20190306,000000,25.54,25.54,25.4874,25.4874,208.15027012991,0
+SZNE.US,D,20190307,000000,25.5789,25.5789,25.2388,25.2467,31215.501621463,0
+SZNE.US,D,20190308,000000,25.0816,25.186,25.0716,25.186,975.39015471504,0
+SZNE.US,D,20190311,000000,25.4495,25.5252,25.4426,25.5252,682.77310830053,0
+SZNE.US,D,20190312,000000,25.5789,25.6177,25.544,25.548,6233.4469784315,0
+SZNE.US,D,20190313,000000,25.8096,25.8096,25.6952,25.6952,11630.270648901,0
+SZNE.US,D,20190314,000000,25.6843,25.6843,25.56,25.5709,4471.7113587812,0
+SZNE.US,D,20190315,000000,25.7141,25.7141,25.6097,25.6097,1183.5404248449,0
+SZNE.US,D,20190318,000000,25.7519,25.8046,25.6355,25.8046,3742.6826348963,0
+SZNE.US,D,20190319,000000,25.9319,25.9459,25.7668,25.7668,2933.2093621688,0
+SZNE.US,D,20190320,000000,25.5789,25.6843,25.5789,25.6057,479.65062247327,0
+SZNE.US,D,20190321,000000,25.915,26.0264,25.915,26.0254,522.8895674761,0
+SZNE.US,D,20190322,000000,25.915,25.915,25.362,25.362,2163.9583638626,0
+SZNE.US,D,20190325,000000,25.3313,25.379,25.3313,25.368,686.79533574265,0
+SZNE.US,D,20190326,000000,25.6365,25.6365,25.5361,25.5361,521.88401061557,0
+SZNE.US,D,20190327,000000,25.6365,25.6365,25.5202,25.5351,1458.0574477699,0
+SZNE.US,D,20190328,000000,25.7797,25.7797,25.739,25.739,581.2118653869,0
+SZNE.US,D,20190329,000000,25.8971,25.9537,25.8971,25.9339,2166.9750344442,0
+SZNE.US,D,20190401,000000,26.3476,26.4003,26.3476,26.4003,666.68419853203,0
+SZNE.US,D,20190402,000000,26.4063,26.4063,26.4063,26.4063,201.11137210619,0
+SZNE.US,D,20190403,000000,26.636,26.6936,26.6001,26.6001,617.41191236601,0
+SZNE.US,D,20190404,000000,26.63,26.7225,26.63,26.7225,3227.8375223044,0
+SZNE.US,D,20190405,000000,26.8757,26.8757,26.83,26.83,535.961806663,0
+SZNE.US,D,20190408,000000,26.8707,26.8707,26.8707,26.8707,1.005556860531,0
+SZNE.US,D,20190409,000000,26.7693,26.7693,26.5505,26.5505,438.4227911915,0
+SZNE.US,D,20190410,000000,26.5883,26.6788,26.5883,26.6788,1263.9849736874,0
+SZNE.US,D,20190411,000000,26.7553,26.7742,26.7553,26.7742,521.88401061557,0
+SZNE.US,D,20190412,000000,27.0198,27.0198,27.0198,27.0198,36.200046979115,0
+SZNE.US,D,20190415,000000,26.9632,26.9632,26.9582,26.9582,120.66682326372,0
+SZNE.US,D,20190416,000000,27.0099,27.0785,26.9701,27.0775,4399.311264823,0
+SZNE.US,D,20190417,000000,27.0597,27.0597,27.0348,27.0348,1105.1069897235,0
+SZNE.US,D,20190418,000000,27.1004,27.1263,27.0885,27.1034,3557.6601725586,0
+SZNE.US,D,20190422,000000,27,27.0158,26.9602,26.9602,11783.115291702,0
+SZNE.US,D,20190423,000000,27.2018,27.2495,27.1919,27.2157,1827.0968155848,0
+SZNE.US,D,20190424,000000,27.2495,27.2495,27.2108,27.2108,1555.5964632414,0
+SZNE.US,D,20190425,000000,26.9512,26.9512,26.8358,26.8418,4673.8282877479,0
+SZNE.US,D,20190426,000000,26.9343,26.981,26.7036,26.9453,10434.66354173,0
+SZNE.US,D,20190429,000000,27.0198,27.0298,26.98,26.98,3852.2883326941,0
+SZNE.US,D,20190430,000000,27.0597,27.0885,27.0378,27.0685,136602.88838941,0
+SZNE.US,D,20190501,000000,26.9045,26.984,26.7404,26.7404,6598.4641188042,0
+SZNE.US,D,20190502,000000,26.7463,26.8508,26.636,26.8508,18463.029516209,0
+SZNE.US,D,20190503,000000,27.0587,27.165,27.0149,27.1352,18817.991087977,0
+SZNE.US,D,20190506,000000,26.991,27.2466,26.9721,27.2466,32604.175645856,0
+SZNE.US,D,20190507,000000,27.1352,27.1352,26.7205,26.8856,23307.802470247,0
+SZNE.US,D,20190508,000000,26.7971,27.0099,26.7971,26.8737,29203.382343541,0
+SZNE.US,D,20190509,000000,26.6539,26.9065,26.644,26.9065,17600.261729874,0
+SZNE.US,D,20190510,000000,26.8955,26.9165,26.4172,26.9165,13002.855763526,0
+SZNE.US,D,20190513,000000,26.5395,26.5395,26.4719,26.5116,9167.6618974608,0
+SZNE.US,D,20190514,000000,26.7375,26.7971,26.7066,26.7066,54109.014665171,0
+SZNE.US,D,20190515,000000,26.4619,26.8458,26.4619,26.8021,51856.567297582,0
+SZNE.US,D,20190516,000000,26.9145,27.1074,26.9025,26.9085,5833.2353479401,0
+SZNE.US,D,20190517,000000,26.9433,26.981,26.8886,26.8886,682.77310830053,0
+SZNE.US,D,20190520,000000,26.7036,26.8816,26.7036,26.7921,11857.526499381,0
+SZNE.US,D,20190521,000000,26.9423,26.991,26.8915,26.8985,4248.4777357433,0
+SZNE.US,D,20190522,000000,26.8657,27.0387,26.8657,27.0198,4812.5951345012,0
+SZNE.US,D,20190523,000000,26.816,26.827,26.6907,26.827,7111.298117675,0
+SZNE.US,D,20190524,000000,26.8558,26.8955,26.7683,26.8488,6825.7199692842,0
+SZNE.US,D,20190528,000000,26.8657,26.8657,26.4162,26.4162,37465.037509663,0
+SZNE.US,D,20190529,000000,26.3297,26.3297,26.0035,26.1009,14472.979893622,0
+SZNE.US,D,20190530,000000,26.2392,26.2392,26.1039,26.1576,4511.9336332024,0
+SZNE.US,D,20190531,000000,25.9936,25.9936,25.8911,25.92,35737.490823271,0
+SZNE.US,D,20190603,000000,26.0214,26.1984,26.0214,26.1974,6699.0198048573,0
+SZNE.US,D,20190604,000000,26.4431,26.5873,26.4281,26.5873,14053.66268278,0
+SZNE.US,D,20190605,000000,26.7305,26.8985,26.7305,26.8985,8053.5048959925,0
+SZNE.US,D,20190606,000000,27.0497,27.0785,27.001,27.0577,20589.782276232,0
+SZNE.US,D,20190607,000000,27.3062,27.3918,27.2864,27.3381,31427.674119035,0
+SZNE.US,D,20190610,000000,27.4316,27.4316,27.3262,27.3749,4279.6499984198,0
+SZNE.US,D,20190611,000000,27.4216,27.4216,27.3322,27.3739,14816.880339924,0
+SZNE.US,D,20190612,000000,27.4017,27.4017,27.355,27.3878,1185.551538566,0
+SZNE.US,D,20190613,000000,27.5181,27.5181,27.3779,27.4117,5197.7234120846,0
+SZNE.US,D,20190614,000000,27.4514,27.4514,27.3739,27.3749,5966.9744103908,0
+SZNE.US,D,20190617,000000,27.3739,27.3819,27.3142,27.3659,13879.701345909,0
+SZNE.US,D,20190618,000000,27.5469,27.5469,27.3858,27.4057,8290.8163150778,0
+SZNE.US,D,20190619,000000,27.4614,27.6534,27.4017,27.6534,9322.5176539826,0
+SZNE.US,D,20190620,000000,27.7776,27.7776,27.6832,27.7597,129880.74077676,0
+SZNE.US,D,20190621,000000,27.5947,27.8064,27.5807,27.7498,19949.242556074,0
+SZNE.US,D,20190624,000000,27.7219,27.7219,27.6444,27.6444,7512.5153050268,0
+SZNE.US,D,20190625,000000,27.6444,27.7687,27.6344,27.6484,4758.2950640325,0
+SZNE.US,D,20190626,000000,27.3351,27.3918,27.2725,27.3302,15857.631690573,0
+SZNE.US,D,20190627,000000,27.3639,27.4236,27.345,27.4226,1600.8465219653,0
+SZNE.US,D,20190628,000000,27.4544,27.6344,27.4475,27.6344,24049.903433319,0
+SZNE.US,D,20190701,000000,27.8731,27.8731,27.5569,27.712,33417.671146026,0
+SZNE.US,D,20190702,000000,27.6732,27.7786,27.6732,27.7727,6498.9139896116,0
+SZNE.US,D,20190703,000000,28.0074,28.1526,27.9566,28.1506,16296.054481764,0
+SZNE.US,D,20190705,000000,28.0661,28.0661,27.8831,27.9944,11007.830952232,0
+SZNE.US,D,20190708,000000,27.9268,27.9268,27.8064,27.9179,12414.605000115,0
+SZNE.US,D,20190709,000000,27.8631,27.8631,27.7508,27.8284,19493.725298253,0
+SZNE.US,D,20190710,000000,27.9497,27.9815,27.8831,27.9388,3460.1211570871,0
+SZNE.US,D,20190711,000000,27.9894,27.9894,27.8164,27.9328,11738.870789839,0
+SZNE.US,D,20190712,000000,27.9894,27.9894,27.8353,27.9019,9900.7128487879,0
+SZNE.US,D,20190715,000000,27.9696,27.9696,27.7976,27.9049,17633.445106271,0
+SZNE.US,D,20190716,000000,27.8612,27.8831,27.8035,27.8492,29317.010268781,0
+SZNE.US,D,20190717,000000,27.8264,27.8631,27.8154,27.8154,24390.787209039,0
+SZNE.US,D,20190718,000000,27.8731,28.0183,27.7886,27.9904,5793.0130735189,0
+SZNE.US,D,20190719,000000,27.9894,27.9944,27.8164,27.8164,1807.9912352347,0
+SZNE.US,D,20190722,000000,27.8542,27.8542,27.712,27.712,6366.1804840215,0
+SZNE.US,D,20190723,000000,28.441,28.441,27.8164,27.9029,1909.5524781483,0
+SZNE.US,D,20190724,000000,27.9129,27.9209,27.7926,27.9209,2776.342491926,0
+SZNE.US,D,20190725,000000,27.8631,27.8631,27.711,27.7468,5692.4573874658,0
+SZNE.US,D,20190726,000000,27.9079,27.9845,27.893,27.9845,3048.8484011299,0
+SZNE.US,D,20190729,000000,28.0461,28.1148,27.9894,28.1148,3726.5937251278,0
+SZNE.US,D,20190730,000000,28.0849,28.0849,28.0461,28.0661,18833.074440884,0
+SZNE.US,D,20190731,000000,28.075,28.075,27.7279,27.7279,13271.339445287,0
+SZNE.US,D,20190801,000000,27.9427,28.0441,27.6732,27.7727,9044.983960476,0
+SZNE.US,D,20190802,000000,27.5679,27.6344,27.4882,27.5797,22911.613067199,0
+SZNE.US,D,20190805,000000,27.345,27.345,26.825,26.9015,10090.763095429,0
+SZNE.US,D,20190806,000000,26.9622,27.1064,26.825,27.1064,12942.522351894,0
+SZNE.US,D,20190807,000000,26.6728,27.2635,26.641,27.2635,4349.0334217964,0
+SZNE.US,D,20190808,000000,27.2764,27.5747,27.2675,27.5747,15716.853730099,0
+SZNE.US,D,20190809,000000,27.5092,27.5241,27.3262,27.4972,8069.593805761,0
+SZNE.US,D,20190812,000000,27.4117,27.4117,27.2297,27.2437,9318.4954265405,0
+SZNE.US,D,20190813,000000,27.7021,27.7021,27.5469,27.5599,4731.1450287982,0
+SZNE.US,D,20190814,000000,27.2575,27.2675,26.9323,26.9413,7211.8538037281,0
+SZNE.US,D,20190815,000000,26.9622,27.174,26.9333,27.1352,23943.314406103,0
+SZNE.US,D,20190816,000000,27.3639,27.4465,27.345,27.4445,6368.1915977426,0
+SZNE.US,D,20190819,000000,27.6642,27.7886,27.6633,27.7538,8182.2161741405,0
+SZNE.US,D,20190820,000000,27.6544,27.6544,27.4415,27.4415,12258.743686733,0
+SZNE.US,D,20190821,000000,27.5847,27.6146,27.5569,27.5927,14127.068333599,0
+SZNE.US,D,20190822,000000,27.7219,27.7219,27.5419,27.6484,9685.5236806343,0
+SZNE.US,D,20190823,000000,27.5947,27.6314,26.9233,26.9562,14007.407067196,0
+SZNE.US,D,20190826,000000,27.2575,27.2963,27.178,27.2735,20640.060119258,0
+SZNE.US,D,20190827,000000,27.3649,27.3649,27.0945,27.0945,11911.826569849,0
+SZNE.US,D,20190828,000000,27.1402,27.3182,27.1402,27.3182,8338.0774875228,0
+SZNE.US,D,20190829,000000,27.4744,27.5469,27.3262,27.4734,14143.157243369,0
+SZNE.US,D,20190830,000000,27.5977,27.5977,27.4544,27.5399,22626.034918807,0
+SZNE.US,D,20190903,000000,27.345,27.529,27.2963,27.4992,21099.599604522,0
+SZNE.US,D,20190904,000000,27.7021,27.7021,27.5191,27.6096,22919.657522083,0
+SZNE.US,D,20190905,000000,27.7309,27.7976,27.6921,27.7189,28040.958612766,0
+SZNE.US,D,20190906,000000,27.8631,27.8831,27.8214,27.8214,5933.7910339932,0
+SZNE.US,D,20190909,000000,27.8731,27.8731,27.715,27.7697,14488.06324653,0
+SZNE.US,D,20190910,000000,27.5986,27.8054,27.537,27.8054,29151.093386793,0
+SZNE.US,D,20190911,000000,27.9228,28.0362,27.9228,28.0362,7315.4261603628,0
+SZNE.US,D,20190912,000000,28.1804,28.1804,28.0481,28.0481,22627.040475668,0
+SZNE.US,D,20190913,000000,28.075,28.1346,27.9467,27.9666,8618.6278516109,0
+SZNE.US,D,20190916,000000,27.8631,27.9696,27.8631,27.9566,13342.733982385,0
+SZNE.US,D,20190917,000000,27.9894,28.0661,27.9894,27.9984,6373.2193820453,0
+SZNE.US,D,20190918,000000,27.9497,27.9497,27.7976,27.9278,6941.3590082453,0
+SZNE.US,D,20190919,000000,27.9796,28.0372,27.9516,27.9516,7738.7655986463,0
+SZNE.US,D,20190920,000000,28.1506,28.1585,28.0362,28.0521,7821.2212612099,0
+SZNE.US,D,20190923,000000,28.0461,28.0461,27.9646,27.9646,15750.037106497,0
+SZNE.US,D,20190924,000000,28.0372,28.0372,27.7627,27.8641,8579.4111340502,0
+SZNE.US,D,20190925,000000,27.9129,27.9129,27.7886,27.8463,25840.800201925,0
+SZNE.US,D,20190926,000000,27.8164,27.8542,27.715,27.7856,3996.0829637501,0
+SZNE.US,D,20190927,000000,27.8542,27.8542,27.6146,27.6832,7183.6982116332,0
+SZNE.US,D,20190930,000000,27.6822,27.9994,27.6822,27.9099,1315.2683735745,0
+SZNE.US,D,20191001,000000,27.8264,27.8433,27.6484,27.6921,18033.656736763,0
+SZNE.US,D,20191002,000000,27.5082,27.5082,27.1969,27.2177,4107.699775269,0
+SZNE.US,D,20191003,000000,27.172,27.3759,27.0945,27.352,12054.615644045,0
+SZNE.US,D,20191004,000000,27.5757,27.7399,27.4744,27.7399,7990.1548137791,0
+SZNE.US,D,20191007,000000,27.6722,27.7179,27.5937,27.6166,6750.3032047444,0
+SZNE.US,D,20191008,000000,27.2466,27.2943,27.1243,27.1542,2270.5473910789,0
+SZNE.US,D,20191009,000000,27.3242,27.3908,27.2933,27.347,2796.4536291366,0
+SZNE.US,D,20191010,000000,27.3908,27.4962,27.3709,27.4375,1929.6636153589,0
+SZNE.US,D,20191011,000000,27.5737,27.7786,27.5737,27.6245,18637.996409942,0
+SZNE.US,D,20191014,000000,27.5887,27.6086,27.528,27.5519,9470.3345124806,0
+SZNE.US,D,20191015,000000,27.7299,27.7299,27.6961,27.7061,900.97894703575,0
+SZNE.US,D,20191016,000000,27.7359,27.7687,27.6672,27.6842,12881.183383402,0
+SZNE.US,D,20191017,000000,27.8353,27.9328,27.8314,27.8801,20822.065911014,0
+SZNE.US,D,20191018,000000,27.9089,27.9089,27.8771,27.8771,3765.8104426885,0
+SZNE.US,D,20191021,000000,27.9467,27.9994,27.9408,27.9467,1894.4691252403,0
+SZNE.US,D,20191022,000000,28.1248,28.1248,27.9328,27.9417,15448.370048338,0
+SZNE.US,D,20191023,000000,28.0372,28.0561,27.9894,28.0352,5566.7627798994,0
+SZNE.US,D,20191024,000000,28.0084,28.0392,27.9576,28.0392,42385.227228241,0
+SZNE.US,D,20191025,000000,28.0183,28.0283,27.9278,27.9934,6036.3578337674,0
+SZNE.US,D,20191028,000000,28.075,28.1346,28.075,28.1088,14546.385544441,0
+SZNE.US,D,20191029,000000,28.1048,28.3833,28.1048,28.3097,19707.908909546,0
+SZNE.US,D,20191030,000000,28.26,28.3833,28.2311,28.3624,15020.002825751,0
+SZNE.US,D,20191031,000000,28.3545,28.3545,28.1943,28.3018,31082.768115873,0
+SZNE.US,D,20191101,000000,28.6528,28.9044,28.6528,28.78,113733.50871036,0
+SZNE.US,D,20191104,000000,28.9909,29.2316,28.9342,29.0207,397331.71564276,0
+SZNE.US,D,20191105,000000,29.1162,29.2415,29.1072,29.1451,51284.40544394,0
+SZNE.US,D,20191106,000000,29.0486,29.0635,28.9422,29.0635,34066.255321068,0
+SZNE.US,D,20191107,000000,29.2892,29.3777,29.156,29.1689,112932.07989251,0
+SZNE.US,D,20191108,000000,29.156,29.2474,29.0974,29.2474,20417.832053082,0
+SZNE.US,D,20191111,000000,29.1162,29.2216,29.1162,29.2077,11235.086802713,0
+SZNE.US,D,20191112,000000,29.2892,29.3291,29.1262,29.2415,40110.65760972,0
+SZNE.US,D,20191113,000000,29.0884,29.1262,29.0217,29.1022,6691.9809068336,0
+SZNE.US,D,20191114,000000,29.0486,29.2216,29.0486,29.2216,21190.099721969,0
+SZNE.US,D,20191115,000000,29.4066,29.4066,29.2803,29.3449,21124.738526034,0
+SZNE.US,D,20191118,000000,29.3389,29.3389,29.2216,29.332,32486.525493174,0
+SZNE.US,D,20191119,000000,29.2415,29.2892,29.146,29.2574,8155.0661389061,0
+SZNE.US,D,20191120,000000,29.1659,29.1739,28.8795,28.9143,39548.551324683,0
+SZNE.US,D,20191121,000000,28.8974,28.979,28.8775,28.8835,18852.180021234,0
+SZNE.US,D,20191122,000000,28.9999,29.0486,28.9213,29.0486,44895.097152126,0
+SZNE.US,D,20191125,000000,29.1659,29.3349,29.1659,29.3349,19651.597725357,0
+SZNE.US,D,20191126,000000,29.2892,29.4464,29.2892,29.4464,43183.639375503,0
+SZNE.US,D,20191127,000000,29.4841,29.5508,29.4653,29.4931,34916.956425078,0
+SZNE.US,D,20191129,000000,29.4752,29.4752,29.3787,29.4036,15307.592087863,0
+SZNE.US,D,20191202,000000,29.3389,29.3579,29.0924,29.0924,24548.659636143,0
+SZNE.US,D,20191203,000000,28.7502,28.8089,28.5822,28.8089,16924.527519597,0
+SZNE.US,D,20191204,000000,28.9512,29.3728,28.9094,28.9412,27788.563840774,0
+SZNE.US,D,20191205,000000,29.0486,29.146,28.961,29.0535,42547.121882786,0
+SZNE.US,D,20191206,000000,29.3629,29.3917,29.3261,29.3301,39311.239905598,0
+SZNE.US,D,20191209,000000,29.3579,29.3718,29.2714,29.2992,10491.980282781,0
+SZNE.US,D,20191210,000000,29.2704,29.3191,29.156,29.1888,63726.16047929,0
+SZNE.US,D,20191211,000000,29.1927,29.3966,29.1927,29.3738,21373.111070586,0
+SZNE.US,D,20191212,000000,29.4166,29.8293,29.4166,29.8044,17783.273078491,0
+SZNE.US,D,20191213,000000,29.8103,29.9356,29.6274,29.7009,14724.369108755,0
+SZNE.US,D,20191216,000000,29.9257,29.9346,29.7676,29.7765,19573.164290236,0
+SZNE.US,D,20191217,000000,29.8591,29.8869,29.7905,29.8869,35332.251408476,0
+SZNE.US,D,20191218,000000,29.9158,29.9158,29.8014,29.868,15944.109580579,0
+SZNE.US,D,20191219,000000,29.9257,29.9535,29.8392,29.9535,44230.424067315,0
+SZNE.US,D,20191220,000000,30.1097,30.1395,30.0222,30.1117,17681.711835577,0
+SZNE.US,D,20191223,000000,30.2618,30.2618,30.061,30.1315,16853.132982499,0
+SZNE.US,D,20191224,000000,30.2062,30.2062,30.1395,30.1575,34591.156002265,0
+SZNE.US,D,20191226,000000,30.2161,30.245,30.1196,30.238,20022.648206893,0
+SZNE.US,D,20191227,000000,30.3503,30.3503,30.1773,30.1833,27927.330687527,0
+SZNE.US,D,20191230,000000,30.2062,30.2062,30.051,30.052,30284.355968611,0
+SZNE.US,D,20191231,000000,30.0222,30.1673,30.0222,30.1196,14438.790960364,0
+SZNE.US,D,20200102,000000,30.2917,30.3802,30.1196,30.3075,29003.276528295,0
+SZNE.US,D,20200103,000000,29.9963,30.1873,29.9555,30.0371,159111.27315553,0
+SZNE.US,D,20200106,000000,29.8958,29.9923,29.8343,29.9923,35995.918936427,0
+SZNE.US,D,20200107,000000,30.0023,30.0709,29.9615,30.0122,33165.276374033,0
+SZNE.US,D,20200108,000000,29.9446,30.226,29.9446,30.0798,19875.836905255,0
+SZNE.US,D,20200109,000000,30.2618,30.2618,30.1256,30.236,19919.075850258,0
+SZNE.US,D,20200110,000000,30.2161,30.2718,30.0271,30.1097,43037.833630725,0
+SZNE.US,D,20200113,000000,30.1673,30.4,30.1653,30.4,734598.50333543,0
+SZNE.US,D,20200114,000000,30.409,30.4876,30.3404,30.419,24621.0597301,0
+SZNE.US,D,20200115,000000,30.4498,30.4995,30.3503,30.404,43673.345566581,0
+SZNE.US,D,20200116,000000,30.584,30.7859,30.584,30.7859,44907.163834452,0
+SZNE.US,D,20200117,000000,30.8059,30.8526,30.7561,30.8526,28466.309164771,0
+SZNE.US,D,20200121,000000,30.598,30.6795,30.5542,30.598,37905.471414575,0
+SZNE.US,D,20200122,000000,30.6307,30.7044,30.4876,30.4876,24152.470233093,0
+SZNE.US,D,20200123,000000,30.3404,30.6984,30.236,30.6984,86494.984472292,0
+SZNE.US,D,20200124,000000,30.776,30.776,30.1296,30.3503,17697.800745345,0
+SZNE.US,D,20200127,000000,29.7428,29.9048,29.6543,29.7706,46996.710990635,0
+SZNE.US,D,20200128,000000,29.8958,30.1585,29.8958,30.051,26564.801141507,0
+SZNE.US,D,20200129,000000,30.2062,30.2062,30.0053,30.0093,21814.550532359,0
+SZNE.US,D,20200130,000000,29.7706,30.0023,29.6045,29.9804,20980.943894979,0
+SZNE.US,D,20200131,000000,29.6453,29.6453,29.2455,29.3171,22215.767719711,0
+SZNE.US,D,20200203,000000,29.4732,29.7129,29.4732,29.5956,42162.999162063,0
+SZNE.US,D,20200204,000000,30.051,30.2718,30.051,30.236,36608.30306449,0
+SZNE.US,D,20200205,000000,30.5254,30.6587,30.3414,30.6239,15428.258911127,0
+SZNE.US,D,20200206,000000,30.7959,30.7959,30.583,30.6407,54347.331641117,0
+SZNE.US,D,20200207,000000,30.4777,30.4777,30.1773,30.2111,124307.9446557,0
+SZNE.US,D,20200210,000000,30.2718,30.3563,30.2479,30.3553,13202.961578772,0
+SZNE.US,D,20200211,000000,30.5452,30.6706,30.5224,30.5542,15416.1922288,0
+SZNE.US,D,20200212,000000,30.7571,30.8526,30.7184,30.8506,34160.777665958,0
+SZNE.US,D,20200213,000000,30.7472,30.776,30.5542,30.6785,33695.204839532,0
+SZNE.US,D,20200214,000000,30.7472,30.7472,30.5642,30.6587,28426.08689035,0
+SZNE.US,D,20200218,000000,30.5075,30.5592,30.3603,30.4677,72894.827933611,0
+SZNE.US,D,20200219,000000,30.6407,30.7084,30.6307,30.6497,53361.885917796,0
+SZNE.US,D,20200220,000000,30.5642,30.8059,30.3702,30.6785,72309.593840782,0
+SZNE.US,D,20200221,000000,30.5542,30.5542,30.2718,30.3454,28631.220489898,0
+SZNE.US,D,20200224,000000,29.4334,29.4821,29.1997,29.3837,29461.810456697,0
+SZNE.US,D,20200225,000000,29.4533,29.4533,28.2063,28.2729,48705.152096677,0
+SZNE.US,D,20200226,000000,28.3673,28.6787,27.9646,28.0034,23090.602188373,0
+SZNE.US,D,20200227,000000,27.3809,27.8184,26.82,26.83,160232.46905503,0
+SZNE.US,D,20200228,000000,26.0114,26.7245,25.9429,26.7245,92064.763922773,0
+SZNE.US,D,20200302,000000,26.7733,27.5449,26.4063,27.5409,144942.97699065,0
+SZNE.US,D,20200303,000000,27.3331,27.8463,26.6658,26.9095,172105.07890732,0
+SZNE.US,D,20200304,000000,27.0328,27.8294,26.9085,27.8294,51158.710836373,0
+SZNE.US,D,20200305,000000,27.0646,27.1133,26.2322,26.7355,130055.70767049,0
+SZNE.US,D,20200306,000000,26.0114,26.4211,25.7569,26.2859,337060.64853625,0
+SZNE.US,D,20200309,000000,24.2025,24.8818,23.4666,24.0374,59993.533412999,0
+SZNE.US,D,20200310,000000,24.8966,25.2636,23.9122,25.1651,701332.67127535,0
+SZNE.US,D,20200311,000000,24.3845,24.3845,23.6426,23.8932,16840.060743312,0
+SZNE.US,D,20200312,000000,21.8804,22.7506,21.1455,21.3196,166823.89427581,0
+SZNE.US,D,20200313,000000,22.6262,22.9356,21.3494,22.9356,94531.394901655,0
+SZNE.US,D,20200316,000000,19.793,21.3096,19.793,19.9949,43046.88364247,0
+SZNE.US,D,20200317,000000,20.4981,21.0391,19.618,21.0391,19153.847079394,0
+SZNE.US,D,20200318,000000,19.5215,20.0108,18.0706,19.4619,70645.397236603,0
+SZNE.US,D,20200319,000000,19.2888,20.1421,19.2799,19.9631,21244.399792437,0
+SZNE.US,D,20200320,000000,20.1808,20.3051,18.7866,19.076,41096.10333304,0
+SZNE.US,D,20200323,000000,19.079,19.079,17.3775,18.5778,58761.726258848,0
+SZNE.US,D,20200324,000000,19.7224,20.6353,19.7224,20.6353,25519.022006555,0
+SZNE.US,D,20200325,000000,21.593,22.134,20.163,21.2449,15497.642334503,0
+SZNE.US,D,20200326,000000,21.783,22.5059,21.5284,22.4662,52169.295481207,0
+SZNE.US,D,20200327,000000,21.7929,21.7929,21.3424,21.4299,17293.566887411,0
+SZNE.US,D,20200330,000000,21.7641,21.9401,21.4657,21.9401,63471.754593575,0
+SZNE.US,D,20200331,000000,21.8406,22.0903,21.5144,21.5343,44797.558136655,0
+SZNE.US,D,20200401,000000,20.8462,20.872,19.6836,20.4872,110658.51583085,0
+SZNE.US,D,20200402,000000,20.4643,21.0112,20.2982,20.6582,49279.325064041,0
+SZNE.US,D,20200403,000000,20.8163,20.8163,20.0844,20.3012,7821.2212612099,0
+SZNE.US,D,20200406,000000,21.2062,22.0923,21.2062,22.0923,8641.7556594031,0
+SZNE.US,D,20200407,000000,23.0907,23.1404,22.4015,22.4015,28858.476340378,0
+SZNE.US,D,20200408,000000,22.6144,23.2986,22.4662,23.2189,12949.561249918,0
+SZNE.US,D,20200409,000000,23.7252,24.2354,23.7252,23.7908,8703.0946278955,0
+SZNE.US,D,20200413,000000,23.6785,23.6785,23.0321,23.2289,11339.664716207,0
+SZNE.US,D,20200414,000000,23.8236,23.9897,23.572,23.7998,9000.7394586127,0
+SZNE.US,D,20200415,000000,23.0807,23.0807,22.7695,22.9246,6338.0248919267,0
+SZNE.US,D,20200416,000000,23.0609,23.0609,22.6034,22.9853,11245.142371318,0
+SZNE.US,D,20200417,000000,23.6396,23.8077,23.5223,23.8077,28576.920419429,0
+SZNE.US,D,20200420,000000,23.3641,23.6745,23.1703,23.2746,22477.212503449,0
+SZNE.US,D,20200421,000000,22.6909,22.8391,22.5059,22.5059,6854.8811182396,0
+SZNE.US,D,20200422,000000,22.858,23.0778,22.7994,23.0778,5416.9348076803,0
+SZNE.US,D,20200423,000000,23.3741,23.5083,23.1006,23.1524,14992.852790517,0
+SZNE.US,D,20200424,000000,23.1901,23.5641,23.1235,23.5431,6153.002429589,0
+SZNE.US,D,20200427,000000,23.771,24.2632,23.7311,24.2314,8433.6053892732,0
+SZNE.US,D,20200428,000000,24.6838,24.7723,24.5376,24.6351,9065.0950976867,0
+SZNE.US,D,20200429,000000,25.0648,25.4277,25.0648,25.2805,40560.141526377,0
+SZNE.US,D,20200430,000000,25.0061,25.0061,24.5664,24.6619,23806.558673071,0
+SZNE.US,D,20200501,000000,24.293,24.3616,24.0394,24.0682,12243.660333825,0
+SZNE.US,D,20200504,000000,24.0394,24.1965,23.8833,24.1965,27195.28529306,0
+SZNE.US,D,20200505,000000,24.3616,24.6053,24.3616,24.4094,23858.847629818,0
+SZNE.US,D,20200506,000000,24.4193,24.4809,24.2502,24.2502,42743.205470589,0
+SZNE.US,D,20200507,000000,24.5576,24.5576,24.2731,24.288,12819.844414909,0
+SZNE.US,D,20200508,000000,24.6451,24.6918,24.4999,24.6918,19772.264548621,0
+SZNE.US,D,20200511,000000,24.5187,24.9414,24.5187,24.8698,22409.840193793,0
+SZNE.US,D,20200512,000000,24.9176,24.9563,24.5118,24.5118,4916.1674911359,0
+SZNE.US,D,20200513,000000,24.4203,24.4501,23.923,24.0682,12913.361202939,0
+SZNE.US,D,20200514,000000,23.8733,24.1767,23.7073,24.1767,10996.769826766,0
+SZNE.US,D,20200515,000000,24.1468,24.3427,24.0882,24.2741,10814.764035011,0
+SZNE.US,D,20200518,000000,24.8121,24.8976,24.7524,24.8161,16892.34970006,0
+SZNE.US,D,20200519,000000,24.7624,24.7624,24.5207,24.5347,26757.868058729,0
+SZNE.US,D,20200520,000000,24.7226,24.8409,24.6619,24.7684,29425.610409718,0
+SZNE.US,D,20200521,000000,24.6351,24.6351,24.3706,24.4601,43460.167512148,0
+SZNE.US,D,20200522,000000,24.5088,24.6451,24.47,24.6451,4613.4948761161,0
+SZNE.US,D,20200526,000000,24.9076,24.9811,24.7524,24.7624,6203.2802726155,0
+SZNE.US,D,20200527,000000,24.9763,25.2805,24.7426,25.2805,20844.188161946,0
+SZNE.US,D,20200528,000000,25.5122,25.6704,25.4466,25.4913,15397.08664845,0
+SZNE.US,D,20200529,000000,25.4854,25.6554,25.2596,25.6554,35744.529721294,0
+SZNE.US,D,20200601,000000,25.6405,25.8125,25.6405,25.7599,5509.4460388492,0
+SZNE.US,D,20200602,000000,25.73,25.8364,25.7002,25.8364,7715.6377908541,0
+SZNE.US,D,20200603,000000,25.9946,26.0234,25.8662,25.8662,44099.701675446,0
+SZNE.US,D,20200604,000000,25.8165,25.9449,25.6554,25.7777,62477.25885851,0
+SZNE.US,D,20200605,000000,26.1278,26.3645,26.1278,26.2273,6347.0749036715,0
+SZNE.US,D,20200608,000000,26.1874,26.6568,26.1874,26.6091,12610.688587919,0
+SZNE.US,D,20200609,000000,26.4908,26.4908,26.2014,26.2471,6797.5643771893,0
+SZNE.US,D,20200610,000000,26.2173,26.2173,25.905,25.905,12545.327391984,0
+SZNE.US,D,20200611,000000,25.4715,25.4715,24.6251,24.6599,21685.83925421,0
+SZNE.US,D,20200612,000000,25.2119,25.2119,24.5864,24.8012,16576.604845853,0
+SZNE.US,D,20200615,000000,24.3427,25.0259,24.3427,25.0259,15707.803718354,0
+SZNE.US,D,20200616,000000,25.5322,25.6902,25.3093,25.5818,25421.482991083,0
+SZNE.US,D,20200617,000000,25.6117,25.7092,25.4397,25.4953,14738.446904802,0
+SZNE.US,D,20200618,000000,25.3093,25.547,25.3093,25.5192,18620.901943312,0
+SZNE.US,D,20200619,000000,25.8354,25.8364,25.4655,25.6107,15122.569625525,0
+SZNE.US,D,20200622,000000,25.4495,25.546,25.3531,25.5073,10437.680212311,0
+SZNE.US,D,20200623,000000,25.6554,25.7529,25.558,25.558,18513.307359236,0
+SZNE.US,D,20200624,000000,25.4028,25.4028,24.7753,24.9205,14059.696023944,0
+SZNE.US,D,20200625,000000,24.8051,25.0716,24.8031,25.0716,30387.928325246,0
+SZNE.US,D,20200626,000000,24.9404,24.9404,24.6232,24.6659,7121.3536862803,0
+SZNE.US,D,20200629,000000,24.8539,25.0398,24.8539,24.9971,9513.5734574835,0
+SZNE.US,D,20200630,000000,25.0498,25.363,25.0299,25.363,6752.3143184654,0
+SZNE.US,D,20200701,000000,25.3541,25.5073,25.3541,25.4407,5544.6405289677,0
+SZNE.US,D,20200702,000000,25.7499,25.7499,25.5749,25.5749,47313.461401703,0
+SZNE.US,D,20200706,000000,25.7728,25.8215,25.6753,25.7539,18418.785014345,0
+SZNE.US,D,20200707,000000,25.6753,25.8026,25.6265,25.6265,6886.0533809161,0
+SZNE.US,D,20200708,000000,25.547,25.5838,25.4416,25.5838,7455.1985639766,0
+SZNE.US,D,20200709,000000,25.191,25.4168,25.1771,25.364,7722.6766888778,0
+SZNE.US,D,20200710,000000,25.3332,25.6017,25.3332,25.6017,8796.6114159249,0
+SZNE.US,D,20200713,000000,25.7519,25.9469,25.4983,25.538,11110.397752007,0
+SZNE.US,D,20200714,000000,25.4695,26.1099,25.4695,26.1099,27976.602973693,0
+SZNE.US,D,20200715,000000,26.3704,26.4968,26.3406,26.4659,7794.0712259755,0
+SZNE.US,D,20200716,000000,26.452,26.4719,26.3606,26.4192,14971.736096445,0
+SZNE.US,D,20200717,000000,26.5505,26.7603,26.5505,26.7523,9940.9351232091,0
+SZNE.US,D,20200720,000000,26.6738,26.6738,26.4868,26.5455,9738.8181942424,0
+SZNE.US,D,20200721,000000,26.6738,26.9055,26.6151,26.6976,6357.1304722768,0
+SZNE.US,D,20200722,000000,26.7613,26.9473,26.7543,26.9423,5097.1677260315,0
+SZNE.US,D,20200723,000000,27.172,27.172,26.9185,26.9672,20371.576437497,0
+SZNE.US,D,20200724,000000,26.7812,26.8021,26.6838,26.8021,1350.4628636931,0
+SZNE.US,D,20200727,000000,26.829,27.0467,26.7136,27.0168,7217.8871448913,0
+SZNE.US,D,20200728,000000,26.9473,27.0805,26.9233,26.9433,2077.480473857,0
+SZNE.US,D,20200729,000000,27.1532,27.2307,27.1532,27.2078,3878.4328110679,0
+SZNE.US,D,20200730,000000,27.0855,27.0955,27.0268,27.0705,7331.5150701313,0
+SZNE.US,D,20200731,000000,27.007,27.007,26.6838,26.9672,1817.0412469795,0
+SZNE.US,D,20200803,000000,27.1143,27.2207,27.0557,27.1959,15225.136425299,0
+SZNE.US,D,20200804,000000,27.1382,27.2695,27.1382,27.2605,7934.8491864499,0
+SZNE.US,D,20200805,000000,27.3679,27.3679,27.2665,27.2983,10938.447528856,0
+SZNE.US,D,20200806,000000,27.2207,27.2207,27.0268,27.1243,24093.142378322,0
+SZNE.US,D,20200807,000000,27.1532,27.2794,27.1532,27.2794,2991.5316600796,0
+SZNE.US,D,20200810,000000,27.2495,27.3092,27.2495,27.3013,20135.270575272,0
+SZNE.US,D,20200811,000000,27.2307,27.3649,27.0755,27.1133,7407.9373915316,0
+SZNE.US,D,20200812,000000,27.4465,27.5727,27.4365,27.5101,5604.9739405996,0
+SZNE.US,D,20200813,000000,27.4852,27.5221,27.4266,27.4664,6738.236522418,0
+SZNE.US,D,20200814,000000,27.3779,27.535,27.3779,27.4375,12056.626757766,0
+SZNE.US,D,20200817,000000,27.6524,27.6633,27.5539,27.5669,4134.8498105033,0
+SZNE.US,D,20200818,000000,27.5827,27.6623,27.5121,27.5937,9233.0230933953,0
+SZNE.US,D,20200819,000000,27.6444,27.6534,27.4664,27.4664,5460.1737526831,0
+SZNE.US,D,20200820,000000,27.3192,27.3809,27.2844,27.3033,12629.794168269,0
+SZNE.US,D,20200821,000000,27.2247,27.3092,27.2118,27.2744,5800.0519715426,0
+SZNE.US,D,20200824,000000,27.3868,27.3878,27.2645,27.3381,4776.3950875221,0
+SZNE.US,D,20200825,000000,27.4365,27.4564,27.4077,27.4514,3508.3878863925,0
+SZNE.US,D,20200826,000000,27.3222,27.4744,27.2794,27.4524,7046.942478601,0
+SZNE.US,D,20200827,000000,27.3868,27.6524,27.3868,27.5052,27694.041495883,0
+SZNE.US,D,20200828,000000,27.5151,27.6225,27.4266,27.6026,13721.828918805,0
+SZNE.US,D,20200831,000000,27.6394,27.7796,27.6235,27.7219,6118.8134963309,0
+SZNE.US,D,20200901,000000,27.6324,27.6474,27.3868,27.4724,36198.035865394,0
+SZNE.US,D,20200902,000000,27.6126,28.1794,27.5489,28.1108,13489.545284023,0
+SZNE.US,D,20200903,000000,28.0521,28.0521,27.2595,27.4286,22183.589900174,0
+SZNE.US,D,20200904,000000,27.4952,27.4952,26.987,27.2983,9766.9737863373,0
+SZNE.US,D,20200908,000000,26.8776,27.002,26.7136,26.7911,4929.2397303228,0
+SZNE.US,D,20200909,000000,26.8488,27.3302,26.8488,27.183,8791.5836316222,0
+SZNE.US,D,20200910,000000,27.1432,27.2207,26.8488,26.8816,4190.1554378325,0
+SZNE.US,D,20200911,000000,26.8945,26.987,26.8647,26.8896,3999.0996343317,0
+SZNE.US,D,20200914,000000,27.2307,27.2695,27.176,27.2068,3435.9877924343,0
+SZNE.US,D,20200915,000000,27.2894,27.348,27.1432,27.1432,6169.0913393575,0
+SZNE.US,D,20200916,000000,27.2595,27.3927,27.0955,27.0955,6026.3022651621,0
+SZNE.US,D,20200917,000000,27.0368,27.0368,26.804,26.989,6050.4356298148,0
+SZNE.US,D,20200918,000000,26.9293,26.9293,26.6251,26.7563,6267.6359116895,0
+SZNE.US,D,20200921,000000,26.2054,26.3257,26.0841,26.3257,18655.090876571,0
+SZNE.US,D,20200922,000000,26.4371,26.451,26.4113,26.4113,10224.502157879,0
+SZNE.US,D,20200923,000000,26.4172,26.4271,25.9707,25.9707,11988.24889125,0
+SZNE.US,D,20200924,000000,25.8474,26.1706,25.8474,26.0144,9581.9513239996,0
+SZNE.US,D,20200925,000000,25.9757,26.3546,25.9757,26.3546,2744.164672389,0
+SZNE.US,D,20200928,000000,26.6549,26.7414,26.642,26.642,6448.6361465851,0
+SZNE.US,D,20200929,000000,26.7573,26.7573,26.5286,26.5683,2092.5638267649,0
+SZNE.US,D,20200930,000000,26.7971,26.997,26.7911,26.9343,2907.064883795,0
+SZNE.US,D,20201001,000000,26.9672,26.9672,26.7901,26.828,3591.8491058166,0
+SZNE.US,D,20201002,000000,26.6479,26.9145,26.6479,26.806,14655.991242239,0
+SZNE.US,D,20201005,000000,26.9572,27.1909,26.9572,27.1542,2458.5865239982,0
+SZNE.US,D,20201006,000000,27.3102,27.3102,26.9572,26.9662,5078.0621456814,0
+SZNE.US,D,20201007,000000,27.1054,27.3987,27.1054,27.3888,2208.202865726,0
+SZNE.US,D,20201008,000000,27.4276,27.5559,27.4276,27.5529,5032.8120869575,0
+SZNE.US,D,20201009,000000,27.8144,27.8144,27.6652,27.7329,9788.0904804084,0
+SZNE.US,D,20201012,000000,28.0362,28.0859,27.9706,27.9706,19142.785953928,0
+SZNE.US,D,20201013,000000,27.9199,27.9606,27.8353,27.9049,6294.7859469238,0
+SZNE.US,D,20201014,000000,27.7717,27.7956,27.6842,27.7956,6704.04758916,0
+SZNE.US,D,20201015,000000,27.6642,27.7826,27.6642,27.7449,5526.5405054782,0
+SZNE.US,D,20201016,000000,27.8016,27.9408,27.7518,27.7518,9872.557256693,0
+SZNE.US,D,20201019,000000,27.9199,27.9199,27.3689,27.3719,8081.6604880874,0
+SZNE.US,D,20201020,000000,27.5619,27.6752,27.4852,27.4852,1928.6580584984,0
+SZNE.US,D,20201021,000000,27.3779,27.5459,27.3391,27.3391,7316.4317172233,0
+SZNE.US,D,20201022,000000,27.4774,27.6931,27.4574,27.6931,7358.6651053656,0
+SZNE.US,D,20201023,000000,27.8064,27.8502,27.713,27.7916,10927.38640339,0
+SZNE.US,D,20201026,000000,27.5459,27.5459,27.1909,27.3739,169746.04251251,0
+SZNE.US,D,20201027,000000,27.4276,27.526,27.2705,27.2705,14241.7018157,0
+SZNE.US,D,20201028,000000,26.6926,26.9423,26.4053,26.4053,4516.9614175051,0
+SZNE.US,D,20201029,000000,26.3138,26.4948,26.1904,26.3754,2995.5538875217,0
+SZNE.US,D,20201030,000000,26.2591,26.2591,26.0055,26.1816,8396.3997854336,0
+SZNE.US,D,20201102,000000,26.828,26.828,26.6469,26.7901,8688.0112749875,0
+SZNE.US,D,20201103,000000,27.0755,27.4882,27.0755,27.4882,14921.458253419,0
+SZNE.US,D,20201104,000000,27.5747,27.7717,27.2535,27.35,9741.834864824,0
+SZNE.US,D,20201105,000000,27.7617,28.1834,27.7617,28.0819,7249.0594075677,0
+SZNE.US,D,20201106,000000,28.0849,28.1446,27.9924,28.1058,14989.836119935,0
+SZNE.US,D,20201109,000000,29.4901,29.9198,28.973,28.973,7876.5268885391,0
+SZNE.US,D,20201110,000000,29.0824,29.1082,28.966,28.978,3873.4050267653,0
+SZNE.US,D,20201111,000000,28.8715,29.0377,28.8467,28.9531,13556.917593679,0
+SZNE.US,D,20201112,000000,28.7433,28.7433,28.3097,28.428,3006.6150129876,0
+SZNE.US,D,20201113,000000,28.9352,29.146,28.8527,29.1421,21931.19512818,0
+SZNE.US,D,20201116,000000,29.6065,29.7696,29.5966,29.7308,4808.5729070591,0
+SZNE.US,D,20201117,000000,29.4116,29.7855,29.4116,29.7238,2672.7701352913,0
+SZNE.US,D,20201118,000000,29.9098,29.9396,29.5906,29.5906,3776.8715681543,0
+SZNE.US,D,20201119,000000,29.5199,29.7248,29.5051,29.7248,5136.3844435922,0
+SZNE.US,D,20201120,000000,29.5627,29.6313,29.5627,29.5816,6422.4916682113,0
+SZNE.US,D,20201123,000000,29.8362,29.9695,29.8362,29.9655,7763.9045201596,0
+SZNE.US,D,20201124,000000,30.2549,30.7302,30.2549,30.7064,10593.541525694,0
+SZNE.US,D,20201125,000000,30.4319,30.4717,30.407,30.422,2752.2091272733,0
+SZNE.US,D,20201127,000000,30.4817,30.4866,30.422,30.4866,1989.9970269908,0
+SZNE.US,D,20201130,000000,30.5204,30.5204,30.1385,30.24,3355.5432435918,0
+SZNE.US,D,20201201,000000,30.6089,30.6327,30.4757,30.4955,3525.4823530216,0
+SZNE.US,D,20201202,000000,30.4319,30.4319,30.3135,30.3742,4586.3448408817,0
+SZNE.US,D,20201203,000000,30.4399,30.7312,30.4399,30.5025,1570.6798161494,0
+SZNE.US,D,20201204,000000,30.7104,31.0306,30.7104,31.0256,5053.9287810286,0
+SZNE.US,D,20201207,000000,30.8834,30.8934,30.8635,30.8884,3250.9653300966,0
+SZNE.US,D,20201208,000000,31.0306,31.0514,31.0146,31.0146,5238.9512433663,0
+SZNE.US,D,20201209,000000,31.0992,31.1936,30.9033,30.9779,1881.3968860534,0
+SZNE.US,D,20201210,000000,30.8147,30.8734,30.7362,30.8516,3262.0264555625,0
+SZNE.US,D,20201211,000000,30.5552,30.7064,30.4617,30.7024,3453.0822590633,0
+SZNE.US,D,20201214,000000,31.0117,31.0117,30.4607,30.5115,5972.0021946934,0
+SZNE.US,D,20201215,000000,30.6765,30.9232,30.594,30.8934,1472.1352438173,0
+SZNE.US,D,20201216,000000,30.9232,30.9669,30.8197,30.9271,3199.6819302095,0
+SZNE.US,D,20201217,000000,31.1678,31.1678,31.0396,31.1429,7620.1098891037,0
+SZNE.US,D,20201218,000000,31.316,31.316,31.0117,31.2891,5815.1353244506,0
+SZNE.US,D,20201221,000000,30.6169,31.0604,30.6169,30.9908,2880.9204054212,0
+SZNE.US,D,20201222,000000,30.8924,31.0007,30.8029,30.8973,6324.9526527398,0
+SZNE.US,D,20201223,000000,30.9908,31.1887,30.9908,31.0564,2717.0146371547,0
+SZNE.US,D,20201224,000000,30.9709,31.0793,30.9709,31.0793,2263.5084930552,0
+SZNE.US,D,20201228,000000,31.3756,31.3756,31.1271,31.1271,1257.9516325242,0
+SZNE.US,D,20201229,000000,31.0107,31.0107,30.8227,30.9192,1067.9013858839,0
+SZNE.US,D,20201230,000000,31.2006,31.2404,31.1379,31.2156,1822.0690312821,0
+SZNE.US,D,20201231,000000,31.2176,31.3329,31.2176,31.3329,1649.1132512708,0
+SZNE.US,D,20210104,000000,31.5218,31.5218,30.6457,30.8227,3519.4490118584,0
+SZNE.US,D,20210105,000000,30.9381,31.1579,30.9381,31.1479,2244.4029127051,0
+SZNE.US,D,20210106,000000,32.0042,32.1832,31.7595,31.9763,90231.633766025,0
+SZNE.US,D,20210107,000000,32.4477,32.4527,32.394,32.4487,10207.40769125,0
+SZNE.US,D,20210108,000000,32.388,32.4676,32.1971,32.4079,7015.7702159246,0
+SZNE.US,D,20210111,000000,32.4337,32.5322,32.4079,32.4646,4190.1554378325,0
+SZNE.US,D,20210112,000000,32.5661,32.8763,32.5661,32.8514,6170.096896218,0
+SZNE.US,D,20210113,000000,32.6326,32.6674,32.4586,32.5282,2279.5974028237,0
+SZNE.US,D,20210114,000000,32.7351,32.7928,32.5711,32.5711,1597.8298513837,0
+SZNE.US,D,20210115,000000,32.1324,32.3005,32.1324,32.208,4189.149880972,0
+SZNE.US,D,20210119,000000,32.3393,32.4477,32.3294,32.3393,7368.7206739709,0
+SZNE.US,D,20210120,000000,32.4377,32.6247,32.4377,32.5671,5540.6183015256,0
+SZNE.US,D,20210121,000000,32.6028,32.6088,32.4884,32.5701,3701.4548036145,0
+SZNE.US,D,20210122,000000,32.4019,32.4179,32.3344,32.4159,3799.9993759465,0
+SZNE.US,D,20210125,000000,32.3979,32.3979,31.8918,32.1762,7428.0485287422,0
+SZNE.US,D,20210126,000000,32.1872,32.1872,31.8729,31.8749,4367.133445286,0
+SZNE.US,D,20210127,000000,31.3756,31.3995,30.8724,30.951,5087.1121574262,0
+SZNE.US,D,20210128,000000,31.2474,31.6133,31.2474,31.4293,3073.9873226432,0
+SZNE.US,D,20210129,000000,31.3756,31.3756,30.8327,30.8466,2973.4316365901,0
+SZNE.US,D,20210201,000000,31.1281,31.3458,31.0982,31.3458,4209.2610181826,0
+SZNE.US,D,20210202,000000,31.6213,31.8967,31.6213,31.8172,42064.454589732,0
+SZNE.US,D,20210203,000000,31.7685,31.9265,31.7685,31.853,6286.7414920396,0
+SZNE.US,D,20210204,000000,31.9564,32.1732,31.8997,32.1632,14377.451991872,0
+SZNE.US,D,20210205,000000,32.4646,32.4716,32.4079,32.4626,7392.8540386237,0
+SZNE.US,D,20210208,000000,32.7033,32.9509,32.5173,32.9509,7901.6658100523,0
+SZNE.US,D,20210209,000000,32.7928,32.931,32.7729,32.7928,8942.4171607019,0
+SZNE.US,D,20210210,000000,33.0096,33.0096,32.7739,32.7828,7469.276360024,0
+SZNE.US,D,20210211,000000,33.0384,33.0384,32.8126,33.0096,13101.400335858,0
+SZNE.US,D,20210212,000000,32.8813,33.1538,32.8813,33.1538,4202.2221201589,0
+SZNE.US,D,20210216,000000,33.295,33.295,33.108,33.108,31624.763263699,0
+SZNE.US,D,20210217,000000,32.9896,33.0871,32.8226,33.0096,8580.4166909107,0
+SZNE.US,D,20210218,000000,32.7828,32.9171,32.6446,32.8028,3644.1380625642,0
+SZNE.US,D,20210219,000000,33.0185,33.3735,32.9698,33.3128,9391.9010773592,0
+SZNE.US,D,20210222,000000,33.1776,33.5008,33.1776,33.2065,4527.0169861104,0
+SZNE.US,D,20210223,000000,32.8962,33.3577,32.8126,33.286,3368.6154827787,0
+SZNE.US,D,20210224,000000,33.4511,33.9195,33.4511,33.9195,4619.5282172793,0
+SZNE.US,D,20210225,000000,33.637,33.637,32.9668,32.9668,3976.9773834,0
+SZNE.US,D,20210226,000000,33.0733,33.0782,32.9608,32.9738,1564.6464749862,0
+SZNE.US,D,20210301,000000,33.2652,33.8022,33.2652,33.6659,1355.4906479957,0
+SZNE.US,D,20210302,000000,33.64,33.7375,33.5008,33.5008,4926.2230597412,0
+SZNE.US,D,20210303,000000,33.5943,33.6997,33.3507,33.3507,4379.2001276124,0
+SZNE.US,D,20210304,000000,33.1876,33.1876,32.4179,32.4576,7467.265246303,0
+SZNE.US,D,20210305,000000,32.6048,33.3338,32.1921,33.3178,4690.922754377,0
+SZNE.US,D,20210308,000000,33.3626,34.0737,33.3626,33.642,9842.3905508771,0
+SZNE.US,D,20210309,000000,33.8857,34.0339,33.8101,33.8101,21127.755196616,0
+SZNE.US,D,20210310,000000,33.8559,34.3233,33.8559,34.1433,6411.4305427454,0
+SZNE.US,D,20210311,000000,34.2099,34.5948,34.2099,34.3979,3692.4047918697,0
+SZNE.US,D,20210312,000000,34.4595,34.5848,34.4595,34.5361,6516.0084562407,0
+SZNE.US,D,20210315,000000,34.6146,34.8712,34.4814,34.8712,6196.2413745918,0
+SZNE.US,D,20210316,000000,34.741,34.741,34.4665,34.56,1297.1683500849,0
+SZNE.US,D,20210317,000000,34.5331,34.8613,34.5331,34.8483,2306.747438058,0
+SZNE.US,D,20210318,000000,34.8026,35.1208,34.5063,34.5063,5520.507164315,0
+SZNE.US,D,20210319,000000,34.5053,34.6326,34.3789,34.5073,1327.3350559009,0
+SZNE.US,D,20210322,000000,34.4267,34.6445,34.3044,34.5181,5670.3351365341,0
+SZNE.US,D,20210323,000000,34.4267,34.4267,33.7684,33.7684,3739.6659643147,0
+SZNE.US,D,20210324,000000,34.1403,34.2844,33.7822,33.7822,2463.6143083009,0
+SZNE.US,D,20210325,000000,33.4113,34.2854,33.4113,34.2854,4399.311264823,0
+SZNE.US,D,20210326,000000,34.4316,34.9985,34.4316,34.9985,1343.4239656694,0
+SZNE.US,D,20210329,000000,34.904,34.904,34.8205,34.8205,1083.9902956524,0
+SZNE.US,D,20210330,000000,34.6643,34.8812,34.6643,34.8792,6712.0920440442,0
+SZNE.US,D,20210331,000000,35.0482,35.1357,34.8722,35.0065,1606.8798631285,0
+SZNE.US,D,20210401,000000,35.0682,35.2969,35.0682,35.2969,7386.8206974605,0
+SZNE.US,D,20210405,000000,35.6012,35.9164,35.6012,35.8916,4844.7729540382,0
+SZNE.US,D,20210406,000000,35.7971,35.9503,35.7583,35.8438,22052.867508305,0
+SZNE.US,D,20210407,000000,35.7772,35.7772,35.5415,35.5724,6797.5643771893,0
+SZNE.US,D,20210408,000000,35.6887,35.7583,35.6688,35.7484,6156.0191001706,0
+SZNE.US,D,20210409,000000,35.7186,36.0049,35.7186,36.0049,6109.7634845861,0
+SZNE.US,D,20210412,000000,35.9751,36.1521,35.9651,36.0686,8294.8385425199,0
+SZNE.US,D,20210413,000000,35.9851,35.9861,35.7881,35.9264,12239.638106383,0
+SZNE.US,D,20210414,000000,36.0536,36.2118,35.9552,35.9861,4812.5951345012,0
+SZNE.US,D,20210415,000000,36.1133,36.2804,36.0934,36.2496,6451.6528171667,0
+SZNE.US,D,20210416,000000,36.4972,36.6255,36.4137,36.4623,4878.9618872962,0
+SZNE.US,D,20210419,000000,36.2068,36.2218,36.169,36.1948,771.26211202725,0
+SZNE.US,D,20210420,000000,36.2218,36.2218,35.6599,35.8329,6130.8801786573,0
+SZNE.US,D,20210421,000000,36.2705,36.4117,36.2516,36.3748,4926.2230597412,0
+SZNE.US,D,20210422,000000,36.5171,36.5907,36.0954,36.169,3064.9373108984,0
+SZNE.US,D,20210423,000000,36.4773,36.6702,36.4286,36.6702,6362.1582565794,0
+SZNE.US,D,20210426,000000,36.891,36.9307,36.7836,36.7836,27936.380699271,0
+SZNE.US,D,20210427,000000,36.7845,36.9705,36.7845,36.9447,2262.5029361947,0
+SZNE.US,D,20210428,000000,36.8711,36.9497,36.8452,36.8452,5686.4240463026,0
+SZNE.US,D,20210429,000000,37.0104,37.0899,36.7349,37.0202,4157.9776182955,0
+SZNE.US,D,20210430,000000,36.8134,36.8323,36.6305,36.6454,5292.2457569745,0
+SZNE.US,D,20210503,000000,36.8422,37.0501,36.7945,36.9407,9977.1351701882,0
+SZNE.US,D,20210504,000000,36.8323,36.886,36.705,36.8154,6906.1645181267,0
+SZNE.US,D,20210505,000000,36.6553,36.9199,36.6553,36.9109,11076.208818749,0
+SZNE.US,D,20210506,000000,36.8134,37.2162,36.8134,37.2162,47640.267381375,0
+SZNE.US,D,20210507,000000,37.3853,37.3853,37.2261,37.3534,1464.0907889331,0
+SZNE.US,D,20210510,000000,37.5036,37.7104,37.4837,37.5036,34874.723036935,0
+SZNE.US,D,20210511,000000,37.5036,37.5036,37.0302,37.1297,24885.52118442,0
+SZNE.US,D,20210512,000000,37.07,37.07,36.546,36.6095,25179.143787695,0
+SZNE.US,D,20210513,000000,36.6255,37.1097,36.6255,36.9606,15347.814362284,0
+SZNE.US,D,20210514,000000,37.3256,37.3256,37.2003,37.2022,4511.9336332024,0
+SZNE.US,D,20210517,000000,37.2062,37.2062,37.0521,37.076,3181.58190672,0
+SZNE.US,D,20210518,000000,36.9904,37.1496,36.881,36.881,12311.032643481,0
+SZNE.US,D,20210519,000000,36.6752,36.8294,36.5658,36.8294,6611.5363579911,0
+SZNE.US,D,20210520,000000,36.9805,37.3952,36.881,37.3256,7071.0758432538,0
+SZNE.US,D,20210521,000000,37.4738,37.5623,37.3196,37.3196,8375.2830913624,0
+SZNE.US,D,20210524,000000,37.5225,37.5474,37.3554,37.3604,21043.288420331,0
+SZNE.US,D,20210525,000000,37.2559,37.3853,37.2559,37.3853,12201.426945683,0
+SZNE.US,D,20210526,000000,37.3753,37.3753,37.1674,37.2012,36945.164612768,0
+SZNE.US,D,20210527,000000,37.2759,37.3057,37.1207,37.1207,7519.5542030506,0
+SZNE.US,D,20210528,000000,37.2261,37.4251,37.2261,37.2261,5462.1848664042,0
+SZNE.US,D,20210601,000000,37.4936,37.4936,37.0202,37.075,21015.132828237,0
+SZNE.US,D,20210602,000000,37.0402,37.1774,37.0402,37.0859,3174.5430086963,0
+SZNE.US,D,20210603,000000,36.881,37.2559,36.881,37.2371,7602.0098656141,0
+SZNE.US,D,20210604,000000,37.4549,37.4837,37.3057,37.3057,7333.5261838523,0
+SZNE.US,D,20210607,000000,37.5036,37.5036,37.3454,37.4231,3136.3318479961,0
+SZNE.US,D,20210608,000000,37.5623,37.5623,37.2261,37.3296,6513.9973425196,0
+SZNE.US,D,20210609,000000,37.2858,37.3952,37.1874,37.1874,12356.282702204,0
+SZNE.US,D,20210610,000000,37.3554,37.7005,37.3554,37.6608,6803.5977183525,0
+SZNE.US,D,20210611,000000,37.6706,37.6706,37.4051,37.4936,7493.4097246768,0
+SZNE.US,D,20210614,000000,37.6408,37.6408,37.3454,37.5752,6035.3522769069,0
+SZNE.US,D,20210615,000000,37.5036,37.5225,37.4349,37.4738,4315.8500453989,0
+SZNE.US,D,20210616,000000,37.5036,37.5036,37.1674,37.2371,5580.8405759469,0
+SZNE.US,D,20210617,000000,37.0501,37.3952,37.0501,37.2858,7964.0103354053,0
+SZNE.US,D,20210618,000000,37.2062,37.2062,36.8522,36.8522,4183.1165398088,0
+SZNE.US,D,20210621,000000,37.0202,37.2271,36.9407,37.2132,8302.8829974042,0
+SZNE.US,D,20210622,000000,37.2819,37.3763,37.252,37.2868,8471.8165499734,0
+SZNE.US,D,20210623,000000,37.1983,37.1983,37.1147,37.1147,1064.8847153023,0
+SZNE.US,D,20210624,000000,37.1784,37.2471,37.0999,37.0999,6064.5134258623,0
+SZNE.US,D,20210625,000000,37.2868,37.4678,37.2669,37.4678,5706.5351835132,0
+SZNE.US,D,20210628,000000,37.4559,37.5831,37.3863,37.5831,7437.098540487,0
+SZNE.US,D,20210629,000000,37.5533,37.5732,37.4161,37.4708,14225.612905931,0
+SZNE.US,D,20210630,000000,37.4161,37.5334,37.4161,37.5294,2700.9257273862,0
+SZNE.US,D,20210701,000000,37.6021,37.6906,37.5573,37.6418,5002.6453811416,0
+SZNE.US,D,20210702,000000,37.6608,37.7542,37.6608,37.7542,267.47812490124,0
+SZNE.US,D,20210706,000000,37.612,37.6676,37.4738,37.6676,2936.2260327504,0
+SZNE.US,D,20210707,000000,37.7711,37.8785,37.7711,37.8785,3483.2489648793,0
+SZNE.US,D,20210708,000000,37.5921,37.6916,37.5831,37.6428,4016.1941009607,0
+SZNE.US,D,20210709,000000,37.8785,37.8885,37.7811,37.8437,3621.010254772,0
+SZNE.US,D,20210712,000000,37.8795,37.8795,37.7611,37.8069,8051.4937822714,0
+SZNE.US,D,20210713,000000,37.6916,37.8308,37.6239,37.6239,5108.2288514973,0
+SZNE.US,D,20210714,000000,37.6319,37.7214,37.612,37.6219,9053.0284153603,0
+SZNE.US,D,20210715,000000,37.4748,37.6816,37.4748,37.6716,5504.4182545465,0
+SZNE.US,D,20210716,000000,37.8308,37.8308,37.7134,37.7134,3441.015576737,0
+SZNE.US,D,20210719,000000,37.4648,37.4648,37.2749,37.4579,5251.0179256927,0
+SZNE.US,D,20210720,000000,37.969,37.969,37.7513,37.7513,39574.695803056,0
+SZNE.US,D,20210721,000000,38.0277,38.0277,37.6021,37.7164,4533.0503272736,0
+SZNE.US,D,20210722,000000,37.6418,37.7343,37.5831,37.7343,2375.1253045741,0
+SZNE.US,D,20210723,000000,37.801,38.2147,37.801,38.166,5660.2795679288,0
+SZNE.US,D,20210726,000000,38.1758,38.1758,37.97,38.0376,19014.07467578,0
+SZNE.US,D,20210727,000000,37.9093,38.2047,37.9093,38.149,8605.555612424,0
+SZNE.US,D,20210728,000000,38.1162,38.166,37.9978,38.1301,1881.3968860534,0
+SZNE.US,D,20210729,000000,38.1858,38.4026,38.1858,38.3092,5014.7120634679,0
+SZNE.US,D,20210730,000000,38.3727,38.4872,38.3102,38.3102,3143.3707460198,0
+SZNE.US,D,20210802,000000,38.3439,38.4424,38.2743,38.339,3698.4381330329,0
+SZNE.US,D,20210803,000000,38.3628,38.4921,38.3628,38.4593,7826.2490455125,0
+SZNE.US,D,20210804,000000,38.3727,38.3727,38.1738,38.1738,7436.0929836265,0
+SZNE.US,D,20210805,000000,38.2445,38.2445,37.969,38.0735,5043.8732124233,0
+SZNE.US,D,20210806,000000,38.0476,38.2545,38.0476,38.1212,8652.816784869,0
+SZNE.US,D,20210809,000000,38.2246,38.2545,38.2246,38.2545,357.97824234902,0
+SZNE.US,D,20210810,000000,38.3539,38.3827,38.316,38.316,2657.6867823833,0
+SZNE.US,D,20210811,000000,38.3927,38.3927,38.2057,38.2057,4401.322378544,0
+SZNE.US,D,20210812,000000,38.2852,38.3628,38.2445,38.3439,6557.2362875224,0
+SZNE.US,D,20210813,000000,38.324,38.6084,38.324,38.5866,5765.8630382846,0
+SZNE.US,D,20210816,000000,38.6005,38.9019,38.6005,38.9019,2813.5480957656,0
+SZNE.US,D,20210817,000000,38.9058,39.1226,38.9058,39.1226,4424.4501863363,0
+SZNE.US,D,20210818,000000,39.0201,39.0201,38.6174,38.6174,1212.7015738003,0
+SZNE.US,D,20210819,000000,38.7874,38.8272,38.7209,38.7209,2605.3978256357,0
+SZNE.US,D,20210820,000000,38.9157,38.9157,38.8959,38.9157,617.41191236601,0
+SZNE.US,D,20210823,000000,38.9456,39.0251,38.8471,38.9058,16770.677319935,0
+SZNE.US,D,20210824,000000,38.8074,38.8372,38.6701,38.7317,11542.787202035,0
+SZNE.US,D,20210825,000000,38.6502,38.7576,38.6005,38.7239,5733.6852187476,0
+SZNE.US,D,20210826,000000,38.5607,38.5806,38.507,38.507,2193.119512818,0
+SZNE.US,D,20210827,000000,38.5409,38.7288,38.5409,38.6354,2298.7029831738,0
+SZNE.US,D,20210830,000000,38.8362,38.8769,38.7984,38.7984,3354.5376867313,0
+SZNE.US,D,20210831,000000,38.8671,38.9038,38.7874,38.9038,8152.0494683245,0
+SZNE.US,D,20210901,000000,38.9953,39.0699,38.8232,39.0451,5733.6852187476,0
+SZNE.US,D,20210902,000000,39.2916,39.3404,39.2668,39.3155,6395.3416329769,0
+SZNE.US,D,20210903,000000,39.233,39.3305,39.1833,39.3245,3638.104721401,0
+SZNE.US,D,20210907,000000,39.2131,39.2131,39.0152,39.0152,1098.0680916998,0
+SZNE.US,D,20210908,000000,39.0152,39.2618,39.0152,39.227,1726.5411295317,0
+SZNE.US,D,20210909,000000,39.1146,39.1146,38.9009,38.9009,2138.8194423494,0
+SZNE.US,D,20210910,000000,38.7576,38.7576,38.5836,38.5836,2012.1192779225,0
+SZNE.US,D,20210913,000000,38.5905,38.5905,38.3737,38.512,2695.8979430835,0
+SZNE.US,D,20210914,000000,38.4921,38.5369,38.4314,38.4314,1720.5077883685,0
+SZNE.US,D,20210915,000000,38.4225,38.7288,38.4225,38.6084,1713.4688903448,0
+SZNE.US,D,20210916,000000,38.324,38.5379,38.314,38.5379,1687.324411971,0
+SZNE.US,D,20210917,000000,38.5219,38.5219,38.4314,38.4314,2205.1861951444,0
+SZNE.US,D,20210920,000000,37.978,38.2545,37.7224,38.0615,15649.481420444,0
+SZNE.US,D,20210921,000000,38.155,38.1758,37.9293,37.967,8287.7996444962,0
+SZNE.US,D,20210922,000000,38.1162,38.2545,38.0237,38.0237,14445.829858387,0
+SZNE.US,D,20210923,000000,38.1957,38.3509,38.1957,38.2882,992.48462134406,0
+SZNE.US,D,20210924,000000,38.2157,38.2475,38.2157,38.2475,638.52860643716,0
+SZNE.US,D,20210927,000000,38.146,38.156,37.9193,37.9193,4041.333022474,0
+SZNE.US,D,20210928,000000,37.3654,37.5722,37.3654,37.4469,121479.31320702,0
+SZNE.US,D,20210929,000000,37.6209,37.9392,37.6209,37.7483,5792.0075166584,0
+SZNE.US,D,20210930,000000,37.6309,37.6309,37.1565,37.1565,8726.2224356877,0
+SZNE.US,D,20211001,000000,36.9278,37.2152,36.7508,37.2152,10880.125230945,0
+SZNE.US,D,20211004,000000,36.8682,36.9079,36.7905,36.8502,3483.2489648793,0
+SZNE.US,D,20211005,000000,37.0869,37.1714,37.0452,37.0452,3476.2100668555,0
+SZNE.US,D,20211006,000000,36.701,37.1446,36.701,37.1446,1622.968772897,0
+SZNE.US,D,20211007,000000,37.3346,37.6309,37.2957,37.2957,1948.769195709,0
+SZNE.US,D,20211008,000000,37.2351,37.2858,37.1595,37.1595,5647.2073287419,0
+SZNE.US,D,20211011,000000,37.2351,37.2351,36.9477,36.9477,580.20630852637,0
+SZNE.US,D,20211012,000000,37.0192,37.077,36.8005,36.8761,12693.144250483,0
+SZNE.US,D,20211013,000000,36.6712,36.9577,36.6712,36.9069,3217.7819536991,0
+SZNE.US,D,20211014,000000,37.1864,37.4241,37.1864,37.3733,3625.0324822141,0
+SZNE.US,D,20211015,000000,37.5126,37.6309,37.3514,37.3514,7905.6880374945,0
+SZNE.US,D,20211018,000000,36.9875,37.2251,36.9875,37.1536,1553.5853495203,0
+SZNE.US,D,20211019,000000,37.1914,37.3714,37.1914,37.3444,7817.1990337677,0
+SZNE.US,D,20211020,000000,37.3843,37.8496,37.3843,37.7363,5534.5849603624,0
+SZNE.US,D,20211021,000000,37.7104,37.803,37.7104,37.803,4685.8949700743,0
+SZNE.US,D,20211022,000000,37.9193,38.0376,37.9193,38.0178,6036.3578337674,0
+SZNE.US,D,20211025,000000,37.978,38.0775,37.969,37.978,6484.8361935642,0
+SZNE.US,D,20211026,000000,37.9193,38.0735,37.9193,38.0485,5210.7956512715,0
+SZNE.US,D,20211027,000000,37.7611,37.7651,37.6518,37.6518,3953.8495756078,0
+SZNE.US,D,20211028,000000,37.5911,37.8945,37.5911,37.8596,5769.8852657267,0
+SZNE.US,D,20211029,000000,37.9093,37.9978,37.8596,37.9581,4329.9278414463,0
+SZNE.US,D,20211101,000000,37.9293,38.2107,37.9293,38.2107,3502.3545452294,0
+SZNE.US,D,20211102,000000,38.2057,38.4235,38.2057,38.3847,8242.5495857723,0
+SZNE.US,D,20211103,000000,38.4235,38.7795,38.4235,38.7586,2530.9866179564,0
+SZNE.US,D,20211104,000000,38.9287,38.9784,38.7874,38.8163,86505.040040897,0
+SZNE.US,D,20211105,000000,39.3841,39.4528,39.1962,39.2658,3813.0716151334,0
+SZNE.US,D,20211108,000000,39.5223,39.5223,39.3543,39.414,24296.264864149,0
+SZNE.US,D,20211109,000000,39.5035,39.5125,39.3643,39.4568,5869.4353949192,0
+SZNE.US,D,20211110,000000,39.2658,39.4736,39.0878,39.0928,3906.5884031628,0
+SZNE.US,D,20211111,000000,39.1763,39.3245,39.1664,39.2558,19094.519224622,0
+SZNE.US,D,20211112,000000,39.4239,39.602,39.3841,39.5532,8953.4782861677,0
+SZNE.US,D,20211115,000000,39.6218,39.6298,39.5283,39.5283,3795.9771485044,0
+SZNE.US,D,20211116,000000,39.5035,39.8605,39.5035,39.6616,6025.2967083015,0
+SZNE.US,D,20211117,000000,39.5223,39.6218,39.4836,39.5155,1310.2405892718,0
+SZNE.US,D,20211118,000000,39.4935,39.5223,39.2191,39.3713,2995.5538875217,0
+SZNE.US,D,20211119,000000,39.3046,39.4736,39.2778,39.2778,1589.7853964995,0
+SZNE.US,D,20211122,000000,39.4836,39.6715,39.3155,39.3155,5192.6956277819,0
+SZNE.US,D,20211123,000000,39.0082,39.2509,38.9884,39.2509,4844.7729540382,0
+SZNE.US,D,20211124,000000,39.1464,39.1913,39.0579,39.1713,5214.8178787136,0
+SZNE.US,D,20211126,000000,38.3638,38.3638,38.0775,38.165,4654.7227073978,0
+SZNE.US,D,20211129,000000,38.7109,38.7307,38.3449,38.5816,8259.6440524014,0
+SZNE.US,D,20211130,000000,38.2255,38.2405,37.5225,37.5354,5136.3844435922,0
+SZNE.US,D,20211201,000000,38.0178,38.2952,37.0581,37.0581,5182.6400591766,0
+SZNE.US,D,20211202,000000,36.9875,37.978,36.9775,37.8506,13175.811543538,0
+SZNE.US,D,20211203,000000,37.9491,37.9491,37.3346,37.6229,3229.8486360255,0
+SZNE.US,D,20211206,000000,38.2157,38.4036,38.156,38.2097,9386.8732930566,0
+SZNE.US,D,20211207,000000,38.8789,39.1176,38.7497,38.7954,3807.0382739702,0
+SZNE.US,D,20211208,000000,39.0679,39.1464,38.9386,39.0241,10796.664011521,0
+SZNE.US,D,20211209,000000,38.8422,38.9486,38.7268,38.7268,9113.3618269921,0
+SZNE.US,D,20211210,000000,38.7696,38.9834,38.7696,38.9834,492.72286166017,0
+SZNE.US,D,20211213,000000,38.5627,38.5627,38.5199,38.5199,56895.412725703,0
+SZNE.US,D,20211214,000000,38.2157,38.2554,38.0863,38.1778,1846.2023959349,0
+SZNE.US,D,20211215,000000,38.1262,38.5866,37.9591,38.5866,880.86780982513,0
+SZNE.US,D,20211216,000000,38.7019,38.8402,38.3449,38.4951,16543.421469456,0
+SZNE.US,D,20211217,000000,38.1162,38.2753,38.0257,38.0257,2025.1915171094,0
+SZNE.US,D,20211220,000000,37.0372,37.3494,37.0372,37.3494,2542.0477434223,0
+SZNE.US,D,20211221,000000,37.975,38.2295,37.975,38.2295,17009.999852741,0
+SZNE.US,D,20211222,000000,38.1957,38.5478,38.1957,38.5478,8725.2168788272,0
+SZNE.US,D,20211223,000000,38.8879,38.9714,38.8849,38.9714,1080.9736250708,0
+SZNE.US,D,20211227,000000,39.0391,39.41,39.0391,39.41,3254.9875575387,0
+SZNE.US,D,20211228,000000,39.605,39.6148,39.4657,39.5135,4893.0396833437,0
+SZNE.US,D,20211229,000000,39.6308,39.7143,39.606,39.6745,23883.986551332,0
+SZNE.US,D,20211230,000000,39.7143,39.7342,39.5155,39.5204,3482.2434080187,0
+SZNE.US,D,20211231,000000,39.5453,39.584,39.5453,39.584,516.85622631292,0
+SZNE.US,D,20220103,000000,39.4945,39.4955,39.411,39.4796,2671.7645784308,0
+SZNE.US,D,20220104,000000,39.585,39.9122,39.585,39.8784,2376.1308614347,0
+SZNE.US,D,20220105,000000,39.8038,40.0714,39.227,39.227,4021.2218852633,0
+SZNE.US,D,20220106,000000,38.9396,39.1783,38.9396,39.1226,643.55639073982,0
+SZNE.US,D,20220107,000000,38.9596,39.1883,38.8859,38.8859,2481.7143317904,0
+SZNE.US,D,20220110,000000,38.4036,38.4474,37.8725,38.4474,8334.0552600806,0
+SZNE.US,D,20220111,000000,38.4632,38.869,38.2683,38.869,6571.3140835699,0
+SZNE.US,D,20220112,000000,39.0788,39.0788,38.87,39.05,1630.0076709207,0
+SZNE.US,D,20220113,000000,39.0988,39.0988,38.7706,38.7706,1535.4853260308,0
+SZNE.US,D,20220114,000000,38.5727,38.6194,38.324,38.6194,2998.5705581033,0
+SZNE.US,D,20220118,000000,38.1848,38.2057,37.8576,37.8576,9113.3618269921,0
+SZNE.US,D,20220119,000000,38.0267,38.0765,37.5831,37.5831,12366.33827081,0
+SZNE.US,D,20220120,000000,37.6289,37.9372,36.8741,36.882,4320.8778297016,0
+SZNE.US,D,20220121,000000,36.7955,36.884,36.2893,36.3202,12598.621905592,0
+SZNE.US,D,20220124,000000,35.5345,36.6374,35.0293,36.6374,35742.518607574,0
+SZNE.US,D,20220125,000000,35.4659,36.4673,35.4649,36.1293,6254.5636725026,0
+SZNE.US,D,20220126,000000,36.5718,36.6563,35.7941,35.7941,2119.7138619993,0
+SZNE.US,D,20220127,000000,36.2496,36.4972,35.446,35.5644,5312.3568941851,0
+SZNE.US,D,20220128,000000,35.1964,36.0159,35.1865,36.0159,3364.5932553366,0
+SZNE.US,D,20220131,000000,35.8816,36.8711,35.8816,36.8711,1438.9518674198,0
+SZNE.US,D,20220201,000000,36.8642,37.3077,36.7855,37.3077,5591.9017014127,0
+SZNE.US,D,20220202,000000,37.4011,37.4051,37.1287,37.4051,6757.3421027681,0
+SZNE.US,D,20220203,000000,37.1834,37.252,36.6752,36.6752,23514.947183517,0
+SZNE.US,D,20220204,000000,36.0716,36.5568,36.0716,36.527,1859.2746351218,0
+SZNE.US,D,20220207,000000,36.6364,36.6473,36.4415,36.4415,1552.5797926598,0
+SZNE.US,D,20220208,000000,36.6265,37.0442,36.6265,37.0442,47281.283582166,0
+SZNE.US,D,20220209,000000,37.3714,37.8079,37.3714,37.795,2924.159350424,0
+SZNE.US,D,20220210,000000,37.7581,37.7581,37.1029,37.2142,8439.6387304364,0
+SZNE.US,D,20220211,000000,37.1724,37.2122,36.4276,36.5578,2892.9870877476,0
+SZNE.US,D,20220214,000000,36.5668,36.5668,36.2098,36.3381,7488.3819403741,0
+SZNE.US,D,20220215,000000,36.6165,37.0034,36.6165,37.0034,8931.356035236,0
+SZNE.US,D,20220216,000000,36.9457,37.2619,36.8731,37.2222,8187.2439584431,0
+SZNE.US,D,20220217,000000,36.9735,36.9735,36.4355,36.4355,2478.6976612088,0
+SZNE.US,D,20220218,000000,36.5867,36.6215,36.0805,36.2178,5671.3406933946,0
+SZNE.US,D,20220222,000000,36.1401,36.2098,35.5246,35.6648,3950.8329050262,0
+SZNE.US,D,20220223,000000,35.8916,35.8916,34.9568,34.9568,8506.0054832314,0
+SZNE.US,D,20220224,000000,33.4988,35.4749,33.4988,35.4749,12797.722163977,0
+SZNE.US,D,20220225,000000,35.7414,36.3748,35.7414,36.3748,7170.6259724463,0
+SZNE.US,D,20220228,000000,36.2705,36.2705,35.8716,36.1531,2505.8476964432,0
+SZNE.US,D,20220301,000000,36.1004,36.1004,35.3874,35.3874,1414.8185027671,0
+SZNE.US,D,20220302,000000,35.7126,36.4773,35.7126,36.3679,6599.4696756647,0
+SZNE.US,D,20220303,000000,36.0208,36.2943,35.9811,36.0556,5082.0843731235,0
+SZNE.US,D,20220304,000000,35.7424,35.7424,35.3655,35.6519,3409.8433140605,0
+SZNE.US,D,20220307,000000,35.5445,35.5445,34.1741,34.1741,6316.9081978555,0
+SZNE.US,D,20220308,000000,34.3233,34.9687,34.1144,34.2318,5187.6678434793,0
+SZNE.US,D,20220309,000000,35.1457,35.3754,35.0672,35.1755,20463.082111805,0
+SZNE.US,D,20220310,000000,34.8096,35.2163,34.8096,35.2163,3740.6715211752,0
+SZNE.US,D,20220311,000000,35.2362,35.2362,34.73,34.73,4662.7671622821,0
+SZNE.US,D,20220314,000000,34.7996,34.9488,34.4316,34.5758,4530.033656692,0
+SZNE.US,D,20220315,000000,34.6903,35.264,34.6903,35.264,3775.8660112938,0
+SZNE.US,D,20220316,000000,35.6042,36.1501,35.3655,36.1501,10348.185651724,0
+SZNE.US,D,20220317,000000,35.7225,36.537,35.7225,36.527,38685.783538348,0
+SZNE.US,D,20220318,000000,36.3679,36.9825,36.3679,36.9825,1081.9791819313,0
+SZNE.US,D,20220321,000000,36.7478,36.7478,36.7478,36.7478,194.07247408248,0
+SZNE.US,D,20220322,000000,36.9039,37.0879,36.9039,37.0282,5325.429133372,0
+SZNE.US,D,20220323,000000,36.6862,36.8254,36.5568,36.5568,3580.7879803508,0
+SZNE.US,D,20220324,000000,36.6065,37.0328,36.6065,37.0328,1534.4797691703,0
+SZNE.US,D,20220325,000000,36.9745,37.1741,36.9745,37.1741,60079.005746143,0
+SZNE.US,D,20220328,000000,37.0145,37.267,36.9646,37.267,1460.068561491,0
+SZNE.US,D,20220329,000000,37.611,37.9918,37.611,37.9918,3967.9273716552,0
+SZNE.US,D,20220330,000000,37.8596,37.8596,37.5513,37.5513,5473.24599187,0
+SZNE.US,D,20220331,000000,37.3823,37.6309,36.9447,36.9447,7000.6868630166,0
+SZNE.US,D,20220401,000000,36.8154,36.9804,36.8154,36.9804,2875.8926211186,0
+SZNE.US,D,20220404,000000,36.9646,37.224,36.9646,37.224,15107.486272618,0
+SZNE.US,D,20220405,000000,37.0541,37.0541,36.6563,36.6624,2032.2304151331,0
+SZNE.US,D,20220406,000000,36.0994,36.1559,35.9403,36.1559,2961.3649542637,0
+SZNE.US,D,20220407,000000,35.9801,36.3548,35.9503,36.2591,2732.0979900626,0
+SZNE.US,D,20220408,000000,36.1541,36.4967,36.1541,36.1759,5470.2293212885,0
+SZNE.US,D,20220411,000000,36.0795,36.0795,35.9254,35.9303,1036.7291232074,0
+SZNE.US,D,20220412,000000,36.3978,36.4077,35.7911,35.8706,9142.5229759475,0
+SZNE.US,D,20220413,000000,36.2088,36.4332,36.0696,36.4332,27912.247334618,0
+SZNE.US,D,20220414,000000,36.4375,36.5568,36.194,36.194,21472.661199779,0
+SZNE.US,D,20220418,000000,35.9701,36.2983,35.9701,36.0574,3408.8377572,0
+SZNE.US,D,20220419,000000,36.1591,36.9646,36.1591,36.8903,15899.865078716,0
+SZNE.US,D,20220420,000000,37.2232,37.253,37.0825,37.0825,3111.1929264828,0
+SZNE.US,D,20220421,000000,37.4519,37.5016,36.5637,36.5637,1525.4297574255,0
+SZNE.US,D,20220422,000000,36.3381,36.3381,35.5107,35.5107,2886.9537465844,0
+SZNE.US,D,20220425,000000,35.3088,35.4878,35.2143,35.4878,2162.9528070021,0
+SZNE.US,D,20220426,000000,35.6221,35.6221,34.8735,34.8735,4062.4497165451,0
+SZNE.US,D,20220427,000000,35.0155,35.264,34.8961,35.0506,3353.5321298708,0
+SZNE.US,D,20220428,000000,35.2044,35.8408,34.8365,35.7371,2996.5594443823,0
+SZNE.US,D,20220429,000000,35.5276,35.5276,34.7307,34.7307,766.2343277246,0
+SZNE.US,D,20220502,000000,34.8066,34.8066,34.0309,34.4688,2929.1871347267,0
+SZNE.US,D,20220503,000000,34.9657,34.9657,34.4883,34.6444,7855.4101944679,0
+SZNE.US,D,20220504,000000,34.7071,35.5326,34.6077,35.4356,2340.9363713161,0
+SZNE.US,D,20220505,000000,35.1447,35.1944,34.548,34.6785,6098.7023591203,0
+SZNE.US,D,20220506,000000,34.4883,34.6243,34.3812,34.6243,3511.4045569741,0
+SZNE.US,D,20220509,000000,34.3889,34.3899,34.1639,34.1639,1204.6571189161,0
+SZNE.US,D,20220510,000000,34.011,34.3975,34.011,34.0834,944.21789203858,0
+SZNE.US,D,20220511,000000,34.1502,34.5083,33.8572,33.8572,9956.0184761171,0
+SZNE.US,D,20220512,000000,33.8717,33.9894,33.6927,33.9894,4233.3943828354,0
+SZNE.US,D,20220513,000000,34.3293,34.5878,34.3293,34.5654,5037.8398712601,0
+SZNE.US,D,20220516,000000,34.4883,34.8254,34.4784,34.7,3681.3436664039,0
+SZNE.US,D,20220517,000000,34.9657,34.9657,34.5978,34.936,2596.347813891,0
+SZNE.US,D,20220518,000000,34.7171,34.7171,33.3945,33.3945,2671.7645784308,0
+SZNE.US,D,20220519,000000,32.9768,33.3148,32.9469,33.1972,4049.3774773582,0
+SZNE.US,D,20220520,000000,33.3845,33.3845,32.7789,33.3391,1649.1132512708,0
+SZNE.US,D,20220523,000000,33.7624,33.822,33.705,33.705,8955.4893998888,0
+SZNE.US,D,20220524,000000,33.643,33.9414,33.5337,33.8968,1697.3799805763,0
+SZNE.US,D,20220525,000000,34.0508,34.0508,33.8012,33.9929,12766.549901301,0
+SZNE.US,D,20220526,000000,34.0011,34.3294,34.0011,34.2533,3629.0547096563,0
+SZNE.US,D,20220527,000000,34.6375,34.7874,34.6077,34.7874,1179.5181974028,0
+SZNE.US,D,20220531,000000,34.5083,34.6213,34.4486,34.4765,3572.7435254665,0
+SZNE.US,D,20220601,000000,33.8545,34.0209,33.7524,33.96,1702.4077648789,0
+SZNE.US,D,20220602,000000,33.5536,34.3089,33.5536,34.3089,1520.4019731228,0
+SZNE.US,D,20220603,000000,33.9612,33.9612,33.8817,33.8817,1143.3181504237,0
+SZNE.US,D,20220606,000000,34.1124,34.1124,33.8922,33.9116,4536.0669978552,0
+SZNE.US,D,20220607,000000,33.8519,34.3123,33.7822,34.3123,3738.6604074541,0
+SZNE.US,D,20220608,000000,34.2298,34.2994,33.9215,34.004,5718.6018658396,0
+SZNE.US,D,20220609,000000,33.7625,33.8817,33.364,33.364,4203.2276770194,0
+SZNE.US,D,20220610,000000,33.0003,33.1756,32.9469,33.0488,8593.4889300976,0
+SZNE.US,D,20220613,000000,32.5591,32.5591,32.0551,32.0551,1768.774517674,0
+SZNE.US,D,20220614,000000,31.7675,31.8033,31.6043,31.7592,5659.2740110683,0
+SZNE.US,D,20220615,000000,32.0727,32.1305,31.9619,31.9836,2663.7201235465,0
+SZNE.US,D,20220616,000000,31.3558,31.505,31.2762,31.4217,7086.1591961617,0
+SZNE.US,D,20220617,000000,31.6541,31.7237,31.4751,31.5457,33207.509762175,0
+SZNE.US,D,20220621,000000,31.843,32.1577,31.843,32.1577,1737.6022549975,0
+SZNE.US,D,20220622,000000,32.0619,32.4596,32.0619,32.4092,8291.8218719383,0
+SZNE.US,D,20220623,000000,32.7388,33.0324,32.7388,33.0324,1102.7332814596,0
+SZNE.US,D,20220624,000000,33.4065,33.6857,33.3866,33.6857,2609.8355460204,0
+SZNE.US,D,20220627,000000,33.7155,33.7155,33.6675,33.7057,3105.513654338,0
+SZNE.US,D,20220628,000000,33.8944,33.8944,33.2072,33.2196,8118.4849684164,0
+SZNE.US,D,20220629,000000,33.3667,33.5112,33.3567,33.4802,2206.4699598996,0
+SZNE.US,D,20220630,000000,33.2271,33.2271,33.1315,33.1315,282.9579484728,0
+SZNE.US,D,20220701,000000,33.2271,33.6988,33.2271,33.6988,12629.757792295,0
+SZNE.US,D,20220705,000000,33.3866,33.6087,33.099,33.6087,1236.1850798528,0
+SZNE.US,D,20220706,000000,33.7952,33.7952,33.6357,33.6998,4064.7611676004,0
+SZNE.US,D,20220707,000000,33.8459,33.9522,33.8459,33.9522,265.900199806,0
+SZNE.US,D,20220708,000000,34.0743,34.0743,33.9379,33.9379,370.2534857676,0
+SZNE.US,D,20220711,000000,33.8849,33.9347,33.7446,33.7446,730.4730017312,0
+SZNE.US,D,20220712,000000,33.7454,33.7454,33.5161,33.5726,1215.1137432644,0
+SZNE.US,D,20220713,000000,33.4962,33.5361,33.4962,33.5291,1057.5804173416,0
+SZNE.US,D,20220714,000000,32.978,33.3051,32.963,33.3051,3243.9824376332,0
+SZNE.US,D,20220715,000000,33.5361,33.6756,33.5361,33.6746,2466.3497778232,0
+SZNE.US,D,20220718,000000,33.7753,33.7753,33.3049,33.3049,2289.7519092728,0
+SZNE.US,D,20220719,000000,33.5859,33.855,33.5859,33.8443,3270.0707591236,0
+SZNE.US,D,20220720,000000,33.9048,33.9048,33.6756,33.7108,3188.7956037112,0
+SZNE.US,D,20220721,000000,33.8351,34.008,33.7948,34.008,6824.1028637004,0
+SZNE.US,D,20220722,000000,34.2437,34.2437,33.8254,33.9741,1835.2130771516,0
+SZNE.US,D,20220725,000000,34.0045,34.154,33.9547,34.1223,3094.4762875536,0
+SZNE.US,D,20220726,000000,33.9447,34.2138,33.9447,34.198,6157.8472687148,0
+SZNE.US,D,20220727,000000,34.2437,34.4822,34.0643,34.4822,6965.5818379368,0
+SZNE.US,D,20220728,000000,34.3334,34.8714,34.3334,34.8714,985.3358347528,0
+SZNE.US,D,20220729,000000,34.732,34.8426,34.6304,34.8426,3005.173956298,0
+SZNE.US,D,20220801,000000,34.8715,34.8715,34.8715,34.8715,393.3316163168,0
+SZNE.US,D,20220802,000000,34.8815,34.8815,34.6768,34.6768,2397.1153861756,0
+SZNE.US,D,20220803,000000,34.8416,34.9513,34.7794,34.9512,4920.6587918816,0
+SZNE.US,D,20220804,000000,34.8217,34.8317,34.6523,34.7128,5320.0107900808,0
+SZNE.US,D,20220805,000000,34.5925,34.7719,34.5028,34.7719,16419.588187266,0
+SZNE.US,D,20220808,000000,35.0111,35.026,34.722,34.7886,8579.04418242,0
+SZNE.US,D,20220809,000000,34.8815,34.8815,34.5626,34.5974,2048.9366339768,0
+SZNE.US,D,20220810,000000,35.041,35.041,34.9306,35.0325,1195.0458036564,0
+SZNE.US,D,20220811,000000,35.4595,35.4595,34.9413,34.9887,4942.7335254504,0
+SZNE.US,D,20220812,000000,35.1516,35.2846,35.1516,35.2669,1567.3060833848,0
+SZNE.US,D,20220815,000000,35.5393,35.629,35.5193,35.5733,1620.486123346,0
+SZNE.US,D,20220816,000000,35.7049,35.7049,35.6215,35.6215,25309.68543361,0
+SZNE.US,D,20220817,000000,35.4152,35.5094,35.3101,35.3218,8692.4280412052,0
+SZNE.US,D,20220818,000000,35.2702,35.2702,35.1107,35.2602,1386.6946269128,0
+SZNE.US,D,20220819,000000,35.1905,35.3089,35.1406,35.2082,4059.7441826984,0
+SZNE.US,D,20220822,000000,35.0011,35.0011,34.6878,34.6878,1234.178285892,0
+SZNE.US,D,20220823,000000,34.3543,34.5409,34.3533,34.5019,3089.4593026516,0
+SZNE.US,D,20220824,000000,34.5427,34.6822,34.5327,34.6623,2546.6215362552,0
+SZNE.US,D,20220825,000000,34.6722,34.8604,34.6324,34.8604,2129.2083924088,0
+SZNE.US,D,20220826,000000,34.4231,34.4231,33.8977,33.8977,3378.4376330068,0
+SZNE.US,D,20220829,000000,33.6756,33.9347,33.6756,33.8388,1645.571047856,0
+SZNE.US,D,20220830,000000,33.8151,33.8151,33.472,33.472,960.2509102428,0
+SZNE.US,D,20220831,000000,33.5759,33.6058,33.3667,33.3976,4824.3326817632,0
+SZNE.US,D,20220901,000000,33.2969,33.5242,33.2969,33.5242,245.832260198,0
+SZNE.US,D,20220902,000000,33.1519,33.1519,33.1519,33.1519,66.2242007064,0
+SZNE.US,D,20220906,000000,33.0786,33.3424,32.9906,32.9906,6549.1720910708,0
+SZNE.US,D,20220907,000000,32.968,33.6938,32.968,33.6938,9932.6267089796,0
+SZNE.US,D,20220908,000000,33.566,33.8949,33.566,33.8949,1953.6139208388,0
+SZNE.US,D,20220909,000000,34.2437,34.4081,34.1839,34.3205,3322.2474021044,0
+SZNE.US,D,20220912,000000,34.5626,34.5626,34.4629,34.4829,1788.0534190728,0
+SZNE.US,D,20220913,000000,34.0543,34.0543,33.3268,33.3268,4403.9093469756,0
+SZNE.US,D,20220914,000000,33.3268,33.3268,33.0701,33.1096,4116.9378105812,0
+SZNE.US,D,20220915,000000,33.3467,33.3667,33.1034,33.1034,1725.842806288,0
+SZNE.US,D,20220916,000000,32.9979,32.9979,32.7602,32.9311,2392.0984012736,0
+SZNE.US,D,20220919,000000,32.674,32.9945,32.674,32.9945,1307.4262654612,0
+SZNE.US,D,20220920,000000,32.6363,32.6363,32.6363,32.6363,372.2602797284,0
+SZNE.US,D,20220921,000000,32.968,32.968,32.3817,32.3817,998.379995498,0
+SZNE.US,D,20220922,000000,32.14,32.305,32.14,32.2523,2232,0
+SZNE.US,D,20220923,000000,31.51,31.8153,31.45,31.8153,1077,0
+SZNE.US,D,20220926,000000,31.78,31.92,31.555,31.675,4989,0
+SZNE.US,D,20220927,000000,31.97,31.97,31.2756,31.308,873,0
+SZNE.US,D,20220928,000000,31.57,32.08,31.57,31.9889,5024,0
+SZNE.US,D,20220929,000000,31.48,31.5254,31.4,31.5254,593,0
+SZNE.US,D,20220930,000000,31.7189,31.7189,31.08,31.0817,2560,0
+SZNE.US,D,20221003,000000,31.5301,31.78,31.53,31.769,963,0
+SZNE.US,D,20221004,000000,32.4,32.5007,32.35,32.5007,6740,0
+SZNE.US,D,20221005,000000,32.121,32.55,32.1201,32.5047,2958,0
+SZNE.US,D,20221006,000000,32.25,32.25,32,32,4904,0
+SZNE.US,D,20221007,000000,31.77,31.78,31.381,31.4605,11594,0
+SZNE.US,D,20221010,000000,31.52,31.52,31.4835,31.4835,1142,0
+SZNE.US,D,20221011,000000,31.543,31.87,31.543,31.6517,6415,0
+SZNE.US,D,20221012,000000,31.6029,31.6029,31.6029,31.6029,136,0
+SZNE.US,D,20221013,000000,31.3256,32.37,31.3256,32.2503,10798,0
+SZNE.US,D,20221014,000000,32.3,32.3,31.7429,31.7429,15340,0
+SZNE.US,D,20221017,000000,32.23,32.25,32.11,32.2094,2221,0
+SZNE.US,D,20221018,000000,32.65,32.65,32.07,32.53,95169,0
+SZNE.US,D,20221019,000000,32.3401,32.3401,32.11,32.1564,631,0
+SZNE.US,D,20221020,000000,32.19,32.24,31.76,31.76,1146,0
+SZNE.US,D,20221021,000000,31.84,32.32,31.84,32.2854,3476,0
+SZNE.US,D,20221024,000000,32.7,32.7745,32.66,32.7745,18287,0
+SZNE.US,D,20221025,000000,33.3663,33.3663,33.29,33.3663,1656,0
+SZNE.US,D,20221026,000000,33.97,33.97,33.69,33.7589,81416,0
+SZNE.US,D,20221027,000000,33.8,33.8,33.5702,33.5702,777,0
+SZNE.US,D,20221028,000000,33.5,34.17,33.5,34.1565,6005,0
+SZNE.US,D,20221031,000000,33.9,34.22,33.9,34.0479,9061,0
+SZNE.US,D,20221101,000000,34.36,34.36,33.91,34.0976,1448,0
+SZNE.US,D,20221102,000000,34,34.055,33.1141,33.1141,5005,0
+SZNE.US,D,20221103,000000,33.089,33.15,32.92,32.92,1813,0
+SZNE.US,D,20221104,000000,33.51,33.65,33.51,33.6114,1422,0
+SZNE.US,D,20221107,000000,33.63,34,33.63,33.9512,2915,0
+SZNE.US,D,20221108,000000,34.26,34.405,33.95,34.3333,4109,0
+SZNE.US,D,20221109,000000,33.96,33.96,33.6557,33.6557,2107,0
+SZNE.US,D,20221110,000000,35.3892,35.8197,35.33,35.8197,8811,0
+SZNE.US,D,20221111,000000,36.4,36.525,36.2,36.3689,2128,0
+SZNE.US,D,20221114,000000,36.41,36.46,36.0439,36.0439,2258,0
+SZNE.US,D,20221115,000000,36.5458,36.565,36.32,36.3517,17428,0
+SZNE.US,D,20221116,000000,35.89,35.89,35.73,35.7908,1991,0
+SZNE.US,D,20221117,000000,35.26,35.5332,35.12,35.5332,1240,0
+SZNE.US,D,20221118,000000,36,36,35.84,35.84,811,0
+SZNE.US,D,20221121,000000,35.7,35.77,35.57,35.74,78886,0
+SZNE.US,D,20221122,000000,35.91,36.3107,35.91,36.3107,3056,0
+SZNE.US,D,20221123,000000,36.36,36.5,36.36,36.4678,9174,0
+SZNE.US,D,20221125,000000,36.53,36.54,36.52,36.5255,1581,0
+SZNE.US,D,20221128,000000,36.1696,36.1696,35.8256,35.8256,538,0
+SZNE.US,D,20221129,000000,35.92,35.97,35.87,35.939,1333,0
+SZNE.US,D,20221130,000000,35.86,36.8807,35.77,36.8807,192202,0
+SZNE.US,D,20221201,000000,37.07,37.175,36.84,37.0217,3774,0
+SZNE.US,D,20221202,000000,36.59,37.155,36.59,37.0682,36046,0
+SZNE.US,D,20221205,000000,36.85,36.85,36.34,36.34,1891,0
+SZNE.US,D,20221206,000000,36.26,36.26,35.7,35.878,2718,0
+SZNE.US,D,20221207,000000,35.8189,35.86,35.73,35.7639,1785,0
+SZNE.US,D,20221208,000000,35.99,36.0387,35.99,36.0387,348,0
+SZNE.US,D,20221209,000000,35.87,36.1,35.74,35.74,1613,0
+SZNE.US,D,20221212,000000,35.97,36.2396,35.97,36.2396,680,0
+SZNE.US,D,20221213,000000,37.36,37.36,36.5733,36.5733,1369,0
+SZNE.US,D,20221214,000000,36.45,36.685,36.14,36.21,1442,0
+SZNE.US,D,20221215,000000,35.6578,35.6578,35.255,35.2997,2126,0
+SZNE.US,D,20221216,000000,34.92,35.02,34.91,34.9354,971,0
+SZNE.US,D,20221219,000000,35,35,34.44,34.5414,3170,0
+SZNE.US,D,20221220,000000,34.55,34.67,34.55,34.5915,2615,0
+SZNE.US,D,20221221,000000,34.85,35.09,34.85,35.0404,27268,0
+SZNE.US,D,20221222,000000,34.27,34.3454,34.18,34.3454,748,0
+SZNE.US,D,20221223,000000,34.4801,34.5815,34.48,34.5815,618,0
+SZNE.US,D,20221227,000000,34.4,34.73,34.4,34.592,6434,0
+SZNE.US,D,20221228,000000,34.39,34.4,34.0696,34.0696,1950,0
+SZNE.US,D,20221229,000000,34.38,34.8,34.38,34.79,1672,0
+SZNE.US,D,20221230,000000,34.3899,34.585,34.38,34.5643,5917,0
+SZNE.US,D,20230103,000000,34.49,34.6211,34.455,34.6211,1274,0
+SZNE.US,D,20230104,000000,34.9,35.4,34.9,35.2182,9060,0
+SZNE.US,D,20230105,000000,34.94,35.06,34.83,34.9264,4309,0
+SZNE.US,D,20230106,000000,35.1983,35.9312,35.1983,35.9312,690,0
+SZNE.US,D,20230109,000000,36.4,36.545,36.0799,36.0799,3284,0
+SZNE.US,D,20230110,000000,35.98,36.35,35.98,36.35,1451,0
+SZNE.US,D,20230111,000000,36.64,36.8661,36.63,36.8661,912,0
+SZNE.US,D,20230112,000000,36.98,37.123,36.97,37.0903,4011,0
+SZNE.US,D,20230113,000000,37.0101,37.22,37.0101,37.2183,713,0
+SZNE.US,D,20230117,000000,37.16,37.17,37.0804,37.0804,1794,0
+SZNE.US,D,20230118,000000,37.26,37.405,36.62,36.65,631,0
+SZNE.US,D,20230119,000000,36.03,36.21,36.03,36.0336,1342,0
+SZNE.US,D,20230120,000000,36.04,36.705,36.04,36.705,8048,0
+SZNE.US,D,20230123,000000,36.9101,37.35,36.9101,37.3249,4446,0
+SZNE.US,D,20230124,000000,37,37.34,37,37.2574,4660,0
+SZNE.US,D,20230125,000000,36.8,37.2075,36.7901,37.2075,1722,0
+SZNE.US,D,20230126,000000,37.4891,37.5494,37.47,37.5494,480,0
+SZNE.US,D,20230127,000000,37.7,37.7,37.47,37.6816,618,0
+SZNE.US,D,20230130,000000,37.67,37.67,37.2405,37.2405,2184,0
+SZNE.US,D,20230131,000000,37.4,38.0052,37.4,38.0052,1263,0
+SZNE.US,D,20230201,000000,38,38.6283,37.91,38.6283,8145,0
+SZNE.US,D,20230202,000000,38.83,39.27,38.83,39.112,13107,0
+SZNE.US,D,20230203,000000,38.76,38.97,38.55,38.5626,8052,0
+SZNE.US,D,20230206,000000,38.38,38.38,38.15,38.1864,4989,0
+SZNE.US,D,20230207,000000,38.0531,38.5556,38.0343,38.5556,2119,0
+SZNE.US,D,20230208,000000,38.2999,38.2999,38.0985,38.0985,4449,0
+SZNE.US,D,20230209,000000,38.38,38.38,37.8302,37.8302,11117,0
+SZNE.US,D,20230210,000000,37.625,37.791,37.625,37.7822,2395,0
+SZNE.US,D,20230213,000000,38.16,38.2101,38.15,38.2035,924,0
+SZNE.US,D,20230214,000000,38.17,38.43,38.17,38.3899,1002,0
+SZNE.US,D,20230215,000000,38.41,38.6006,38.3528,38.6006,2610,0
+SZNE.US,D,20230216,000000,38.21,38.54,38.1817,38.1817,3053,0
+SZNE.US,D,20230217,000000,37.9459,37.9459,37.9459,37.9459,240,0
+SZNE.US,D,20230221,000000,37.55,37.55,36.9188,36.93,2224,0
+SZNE.US,D,20230222,000000,37.07,37.17,36.9689,36.9689,1366,0
+SZNE.US,D,20230223,000000,37.1345,37.1732,36.76,37.1732,605,0
+SZNE.US,D,20230224,000000,36.5964,36.832,36.5281,36.832,1400,0
+SZNE.US,D,20230227,000000,37.12,37.17,36.98,36.9947,3244,0
+SZNE.US,D,20230228,000000,37.17,37.24,37.0809,37.0809,1911,0
+SZNE.US,D,20230301,000000,37.18,37.18,37.05,37.05,859,0
+SZNE.US,D,20230302,000000,37.02,37.4566,37.02,37.4566,468019,0
+SZNE.US,D,20230303,000000,37.8474,37.9501,37.8474,37.9391,1788,0
+SZNE.US,D,20230306,000000,37.89,37.96,37.56,37.56,10673,0
+SZNE.US,D,20230307,000000,37.65,37.65,37.1102,37.1102,1198,0
+SZNE.US,D,20230308,000000,37.08,37.34,37.0699,37.34,3314,0
+SZNE.US,D,20230309,000000,37.1,37.1,36.5309,36.5309,4974,0
+SZNE.US,D,20230310,000000,36.2784,36.2784,35.6995,35.6995,1599,0
+SZNE.US,D,20230313,000000,35.625,35.625,35.3833,35.3833,2804,0
+SZNE.US,D,20230314,000000,36.05,36.1,35.6281,35.7648,1585,0
+SZNE.US,D,20230315,000000,34.66,34.9871,34.66,34.9871,4084,0
+SZNE.US,D,20230316,000000,34.9814,35.59,34.9814,35.5828,2664,0
+SZNE.US,D,20230317,000000,35,35.12,34.95,35.0691,31145,0
+SZNE.US,D,20230320,000000,35.43,35.5144,35.306,35.5144,1086,0
+SZNE.US,D,20230321,000000,35.86,35.99,35.8504,35.99,1002,0
+SZNE.US,D,20230322,000000,36.05,36.05,35.3848,35.3848,2837,0
+SZNE.US,D,20230323,000000,35.61,35.781,35.3041,35.3041,1489,0
+SZNE.US,D,20230324,000000,35.09,35.29,35.09,35.2892,3159,0
+SZNE.US,D,20230327,000000,35.59,35.62,35.4394,35.5359,2674,0
+SZNE.US,D,20230328,000000,35.54,35.6422,35.521,35.6422,2971,0
+SZNE.US,D,20230329,000000,36.1,36.32,36,36.3142,2442,0
+SZNE.US,D,20230330,000000,36.6544,36.6544,36.36,36.4841,47860,0
+SZNE.US,D,20230331,000000,36.8004,37.1159,36.8004,37.1159,2735,0
+SZNE.US,D,20230403,000000,36.925,37.0993,36.91,37.0993,4088,0
+SZNE.US,D,20230404,000000,36.75,36.75,36.405,36.5043,12482,0
+SZNE.US,D,20230405,000000,36.0653,36.1081,35.97,36.1081,2823,0
+SZNE.US,D,20230406,000000,35.99,36.0158,35.9895,36.0158,804,0
+SZNE.US,D,20230410,000000,35.8,36.33,35.8,36.33,6374,0
+SZNE.US,D,20230411,000000,36.7,36.7736,36.56,36.5746,6357,0
+SZNE.US,D,20230412,000000,36.82,36.82,36.3827,36.3827,5321,0
+SZNE.US,D,20230413,000000,36.54,36.7846,36.54,36.7502,13250,0
+SZNE.US,D,20230414,000000,36.66,36.66,36.47,36.6313,27264,0
+SZNE.US,D,20230417,000000,36.695,36.871,36.68,36.871,3893,0
+SZNE.US,D,20230418,000000,36.975,37.0048,36.93,37.0048,6746,0
+SZNE.US,D,20230419,000000,36.72,36.87,36.67,36.8075,7221,0
+SZNE.US,D,20230420,000000,36.8,36.88,36.6495,36.6495,1825,0
+SZNE.US,D,20230421,000000,36.7,36.7,36.445,36.59,6535,0
+SZNE.US,D,20230424,000000,36.5503,36.6931,36.52,36.6931,2009,0
+SZNE.US,D,20230425,000000,36.2,36.2,35.9113,35.9113,3401,0
+SZNE.US,D,20230426,000000,35.74,35.78,35.48,35.5302,20933,0
+SZNE.US,D,20230427,000000,35.7,36.1494,35.59,36.1494,9097,0
+SZNE.US,D,20230428,000000,36.5195,36.5703,36.5195,36.5703,1530,0
+SZNE.US,D,20230501,000000,36.6629,36.83,36.6629,36.7241,6313,0
+SZNE.US,D,20230502,000000,36.25,36.4794,36.25,36.4794,342187,0
+SZNE.US,D,20230503,000000,36.5827,36.67,36.3381,36.3381,5961,0
+SZNE.US,D,20230504,000000,36.09,36.09,35.98,36.0694,4150,0
+SZNE.US,D,20230505,000000,36.3,36.4399,36.29,36.3882,53461,0
+SZNE.US,D,20230508,000000,36.14,36.1635,36.11,36.1635,38221,0
+SZNE.US,D,20230509,000000,36.17,36.17,35.97,35.9713,6892,0
+SZNE.US,D,20230510,000000,36.0471,36.0471,35.77,35.9649,12340,0
+SZNE.US,D,20230511,000000,35.85,35.9099,35.82,35.9097,1737,0
+SZNE.US,D,20230512,000000,35.84,35.945,35.84,35.945,10443,0
+SZNE.US,D,20230515,000000,35.9399,35.9842,35.89,35.9362,3412,0
+SZNE.US,D,20230516,000000,35.77,35.77,35.674,35.674,1785,0
+SZNE.US,D,20230517,000000,35.68,35.711,35.45,35.711,25284,0
+SZNE.US,D,20230518,000000,35.501,35.6369,35.4544,35.6369,2127,0
+SZNE.US,D,20230519,000000,35.84,35.84,35.65,35.6671,6362,0
+SZNE.US,D,20230522,000000,35.595,35.65,35.545,35.545,1392,0
+SZNE.US,D,20230523,000000,35.33,35.33,35.178,35.178,1079,0
+SZNE.US,D,20230524,000000,34.88,34.91,34.88,34.9037,2901,0
+SZNE.US,D,20230525,000000,34.54,34.58,34.53,34.5615,2112,0
+SZNE.US,D,20230526,000000,34.63,34.63,34.5763,34.5763,3954,0
+SZNE.US,D,20230530,000000,34.47,34.47,34.2178,34.2178,4936,0
+SZNE.US,D,20230531,000000,34.23,34.4,34.23,34.3721,788,0
+SZNE.US,D,20230601,000000,34.46,34.4647,34.4516,34.4516,1410,0
+SZNE.US,D,20230602,000000,34.9399,34.9856,34.9399,34.9856,7036,0
+SZNE.US,D,20230605,000000,35.06,35.06,34.8995,34.9953,251,0
+SZNE.US,D,20230606,000000,35.12,35.12,34.74,34.86,1645,0
+SZNE.US,D,20230607,000000,34.712,34.7567,34.712,34.714,3338,0
+SZNE.US,D,20230608,000000,34.72,34.8228,34.72,34.8228,1585,0
+SZNE.US,D,20230609,000000,34.735,34.82,34.735,34.8018,2080,0
+SZNE.US,D,20230612,000000,34.85,34.9183,34.81,34.9183,1056,0
+SZNE.US,D,20230613,000000,35.1105,35.2125,35.1105,35.17,1990,0
+SZNE.US,D,20230614,000000,35.345,35.379,35.06,35.1381,2111,0
+SZNE.US,D,20230615,000000,35.11,35.5701,35.11,35.54,2441,0
+SZNE.US,D,20230616,000000,35.64,35.77,35.6001,35.615,2338,0
+SZNE.US,D,20230620,000000,35.53,35.56,35.4248,35.4248,56076,0
+SZNE.US,D,20230621,000000,35.47,35.49,35.3901,35.4352,42068,0
+SZNE.US,D,20230622,000000,35.4199,35.53,35.4,35.5296,3035,0
+SZNE.US,D,20230623,000000,35.47,35.47,35.356,35.356,1348,0
+SZNE.US,D,20230626,000000,35.25,35.42,35.25,35.3528,1152,0
+SZNE.US,D,20230627,000000,35.2202,35.3192,35.211,35.3192,719,0
+SZNE.US,D,20230628,000000,35.3,35.3,35.06,35.1276,9915,0
+SZNE.US,D,20230629,000000,35.1471,35.2855,35.1471,35.2855,680,0
+SZNE.US,D,20230630,000000,35.51,35.6901,35.51,35.6382,1244,0
+SZNE.US,D,20230703,000000,35.62,35.6545,35.6,35.6545,1961,0
+SZNE.US,D,20230705,000000,35.51,35.62,35.471,35.6048,5403,0
+SZNE.US,D,20230706,000000,35.4301,35.4856,35.4198,35.4198,643,0
+SZNE.US,D,20230707,000000,35.3006,35.3601,35.1614,35.1614,4864,0
+SZNE.US,D,20230710,000000,35.25,35.39,35.25,35.31,761,0
+SZNE.US,D,20230711,000000,35.4384,35.4581,35.35,35.4581,792,0
+SZNE.US,D,20230712,000000,35.58,35.58,35.48,35.5084,2885,0
+SZNE.US,D,20230713,000000,35.565,35.64,35.565,35.6049,719,0
+SZNE.US,D,20230714,000000,35.64,35.7697,35.64,35.718,8042,0
+SZNE.US,D,20230717,000000,35.59,35.67,35.5801,35.6161,1097,0
+SZNE.US,D,20230718,000000,35.6249,35.6249,35.6249,35.6249,177,0
+SZNE.US,D,20230719,000000,35.9199,35.945,35.87,35.945,5371,0
+SZNE.US,D,20230720,000000,35.97,36.2553,35.97,36.2553,4725,0
+SZNE.US,D,20230721,000000,36.37,36.4701,36.37,36.4597,676,0
+SZNE.US,D,20230724,000000,36.48,36.48,36.4249,36.4249,1830,0
+SZNE.US,D,20230725,000000,36.34,36.4328,36.34,36.4328,1640,0
+SZNE.US,D,20230726,000000,36.33,36.43,36.32,36.3406,13497,0
+SZNE.US,D,20230727,000000,36.165,36.165,36.086,36.086,288,0
+SZNE.US,D,20230728,000000,36.23,36.2841,36.2,36.2841,6155,0
+SZNE.US,D,20230731,000000,36.0213,36.025,35.98,36,34399,0
+SZNE.US,D,20230801,000000,35.85,35.86,35.77,35.8,4738,0
+SZNE.US,D,20230802,000000,35.82,36.09,35.82,35.87,7063,0
+SZNE.US,D,20230803,000000,35.76,35.8201,35.68,35.68,6969,0
+SZNE.US,D,20230804,000000,35.71,35.8519,35.455,35.46,9560,0
+SZNE.US,D,20230807,000000,35.73,35.7537,35.72,35.72,587,0
+SZNE.US,D,20230808,000000,35.52,35.5561,35.52,35.5561,539,0
+SZNE.US,D,20230809,000000,35.52,35.675,35.52,35.553,7553,0
+SZNE.US,D,20230810,000000,35.61,35.85,35.45,35.5198,5547,0
+SZNE.US,D,20230811,000000,35.43,35.57,35.43,35.5556,1145,0
+SZNE.US,D,20230814,000000,35.5499,35.5499,35.44,35.4827,2813,0
+SZNE.US,D,20230815,000000,35.31,35.311,35.15,35.1547,3567,0
+SZNE.US,D,20230816,000000,35.141,35.15,34.92,34.9277,5683,0
+SZNE.US,D,20230817,000000,34.82,34.82,34.5861,34.5861,4637,0
+SZNE.US,D,20230818,000000,34.581,34.6037,34.53,34.5948,3338,0
+SZNE.US,D,20230821,000000,34.5714,34.5714,34.471,34.5516,1230,0
+SZNE.US,D,20230822,000000,34.49,34.49,34.4096,34.4096,3993,0
+SZNE.US,D,20230823,000000,34.451,34.4989,34.451,34.4967,773,0
+SZNE.US,D,20230824,000000,34.6,34.6,34.2638,34.2638,4815,0
+SZNE.US,D,20230825,000000,34.21,34.4859,34.21,34.4171,3180,0
+SZNE.US,D,20230828,000000,34.56,34.5942,34.51,34.5942,101537,0
+SZNE.US,D,20230829,000000,34.7107,34.8612,34.59,34.8612,2968,0
+SZNE.US,D,20230830,000000,34.95,35.01,34.86,34.9219,2151,0
+SZNE.US,D,20230831,000000,34.75,34.75,34.5517,34.5517,1934,0
+SZNE.US,D,20230901,000000,34.7201,34.7201,34.34,34.4129,2033,0
+SZNE.US,D,20230905,000000,34.17,34.17,33.9897,33.9897,3785,0
+SZNE.US,D,20230906,000000,33.87,33.87,33.8018,33.8018,2418,0
+SZNE.US,D,20230907,000000,33.8,33.8001,33.75,33.7585,4649,0
+SZNE.US,D,20230908,000000,33.7159,33.7159,33.7159,33.7159,64,0
+SZNE.US,D,20230911,000000,33.965,33.965,33.9081,33.9081,457,0
+SZNE.US,D,20230912,000000,33.72,33.8,33.64,33.64,3310,0
+SZNE.US,D,20230913,000000,33.72,33.7306,33.7154,33.7154,1721,0
+SZNE.US,D,20230914,000000,33.92,33.957,33.91,33.9266,1239,0
+SZNE.US,D,20230915,000000,33.8,33.83,33.74,33.7525,2931,0
+SZNE.US,D,20230918,000000,33.54,33.7001,33.54,33.6232,1012,0
+SZNE.US,D,20230919,000000,33.576,33.576,33.576,33.576,78,0
+SZNE.US,D,20230920,000000,33.73,33.7306,33.5818,33.5818,627,0
+SZNE.US,D,20230921,000000,33.25,33.2501,32.97,32.97,3606,0
+SZNE.US,D,20230922,000000,32.98,32.98,32.7931,32.7931,3242,0
+SZNE.US,D,20230925,000000,32.78,32.8,32.66,32.7873,4610,0
+SZNE.US,D,20230926,000000,32.64,32.71,32.5649,32.5649,4190,0
+SZNE.US,D,20230927,000000,32.66,32.66,32.145,32.3204,2562,0
+SZNE.US,D,20230928,000000,32.44,32.4804,32.44,32.4804,518,0
+SZNE.US,D,20230929,000000,32.66,32.66,32.33,32.3958,2663,0
+SZNE.US,D,20231002,000000,31.9,32.11,31.9,32.11,1298,0
+SZNE.US,D,20231003,000000,31.98,31.98,31.7988,31.8355,1588,0
+SZNE.US,D,20231004,000000,31.88,32.0202,31.84,32.0202,2184,0
+SZNE.US,D,20231005,000000,31.8486,31.8486,31.72,31.7548,1769,0
+SZNE.US,D,20231006,000000,31.71,31.7813,31.65,31.7813,514,0
+SZNE.US,D,20231009,000000,31.75,31.8207,31.75,31.8207,432,0
+SZNE.US,D,20231010,000000,31.89,32.2,31.89,32.125,2990,0
+SZNE.US,D,20231011,000000,31.685,31.7266,31.645,31.7266,3537,0
+SZNE.US,D,20231012,000000,31.34,31.43,31.1294,31.1299,7393,0
+SZNE.US,D,20231013,000000,31.18,31.4,31.18,31.3838,4840,0
+SZNE.US,D,20231016,000000,31.7097,31.7097,31.68,31.6935,3972,0
+SZNE.US,D,20231017,000000,31.7751,31.9342,31.7751,31.7762,4487,0
+SZNE.US,D,20231018,000000,31.78,31.7801,31.6101,31.6101,1323,0
+SZNE.US,D,20231019,000000,31.43,31.5367,31.3742,31.3766,1906,0
+SZNE.US,D,20231020,000000,31.36,31.36,31.2635,31.2635,1492,0
+SZNE.US,D,20231023,000000,31.25,31.25,31.1071,31.1071,6298,0
+SZNE.US,D,20231024,000000,31.2,31.2692,31.19,31.225,5494,0
+SZNE.US,D,20231025,000000,31.09,31.1099,31.0514,31.0698,3507,0
+SZNE.US,D,20231026,000000,30.95,30.99,30.8351,30.8351,2603,0
+SZNE.US,D,20231027,000000,30.709,30.7101,30.31,30.3607,3558,0
+SZNE.US,D,20231030,000000,30.375,30.5544,30.34,30.5064,18446,0
+SZNE.US,D,20231031,000000,30.55,30.72,30.55,30.6942,17425,0
+SZNE.US,D,20231101,000000,30.54,30.7609,30.4401,30.7609,7216,0
+SZNE.US,D,20231102,000000,31.2401,31.4246,31.2401,31.4246,110537,0
+SZNE.US,D,20231103,000000,31.66,32.0549,31.66,32.0549,3945,0
+SZNE.US,D,20231106,000000,31.84,31.88,31.7303,31.843,20622,0
+SZNE.US,D,20231107,000000,31.71,31.8515,31.71,31.8476,8696,0
+SZNE.US,D,20231108,000000,31.8805,31.92,31.74,31.907,5643,0
+SZNE.US,D,20231109,000000,31.97,31.9791,31.58,31.635,10055,0
+SZNE.US,D,20231110,000000,31.68,32.106,31.6474,32.106,6743,0
+SZNE.US,D,20231113,000000,31.9634,32.0473,31.9001,32.025,3196,0
+SZNE.US,D,20231114,000000,32.5,33.13,32.5,33.0789,5933,0
+SZNE.US,D,20231115,000000,33.29,33.449,33.2216,33.2798,6217,0
+SZNE.US,D,20231116,000000,33.15,33.15,32.951,33.1051,29737,0
+SZNE.US,D,20231117,000000,33.2454,33.2845,33.2058,33.2845,5185,0
+SZNE.US,D,20231120,000000,33.2348,33.49,33.2348,33.43,2518,0
+SZNE.US,D,20231121,000000,33.27,33.37,33.25,33.2745,4502,0
+SZNE.US,D,20231122,000000,33.36,33.5577,33.36,33.4345,12210,0
+SZNE.US,D,20231124,000000,33.37,33.51,33.37,33.4904,543,0
+SZNE.US,D,20231127,000000,33.42,33.5021,33.42,33.481,1958,0
+SZNE.US,D,20231128,000000,33.32,33.48,33.32,33.4452,4032,0
+SZNE.US,D,20231129,000000,33.61,33.8129,33.61,33.6851,7586,0
+SZNE.US,D,20231130,000000,33.77,33.9281,33.77,33.9281,456,0
+SZNE.US,D,20231201,000000,33.87,34.5271,33.87,34.5271,8484,0
+SZNE.US,D,20231204,000000,34.21,34.455,34.21,34.4491,4186,0
+SZNE.US,D,20231205,000000,34.13,34.1366,34.02,34.05,14844,0
+SZNE.US,D,20231206,000000,34.3322,34.3322,34.14,34.1552,623,0
+SZNE.US,D,20231207,000000,34.33,34.4433,34.33,34.4417,868,0
+SZNE.US,D,20231208,000000,34.525,34.6,34.525,34.6,1531,0
+SZNE.US,D,20231211,000000,34.82,34.9681,34.82,34.9681,1924,0
+SZNE.US,D,20231212,000000,34.87,35,34.87,35,9435,0
+SZNE.US,D,20231213,000000,34.89,35.59,34.89,35.5805,4696,0
+SZNE.US,D,20231214,000000,35.85,36.32,35.85,36.265,6694,0
+SZNE.US,D,20231215,000000,35.84,36.28,35.84,36.09,6914,0
+SZNE.US,D,20231218,000000,36.17,36.2,36.1,36.1892,4435,0
+SZNE.US,D,20231219,000000,36.21,36.54,36.21,36.4667,735,0
+SZNE.US,D,20231220,000000,36.29,36.489,35.8657,35.8657,18052,0
+SZNE.US,D,20231221,000000,36.1,36.3729,36.1,36.3729,7474,0
+SZNE.US,D,20231222,000000,36.36,36.565,36.36,36.4849,14345,0
+SZNE.US,D,20231226,000000,36.46,36.7491,36.46,36.6872,17075,0
+SZNE.US,D,20231227,000000,36.57,36.5876,36.52,36.52,3079,0
+SZNE.US,D,20231228,000000,36.555,36.5765,36.51,36.5765,1033,0
+SZNE.US,D,20231229,000000,36.39,36.46,36.34,36.3654,2122,0
+SZNE.US,D,20240102,000000,36.0132,36.0132,36.0132,36.0132,412,0
+SZNE.US,D,20240103,000000,35.75,35.78,35.33,35.3975,890,0
+SZNE.US,D,20240104,000000,35.385,35.385,35.2833,35.2833,1831,0
+SZNE.US,D,20240105,000000,35.29,35.431,35.29,35.3747,3898,0
+SZNE.US,D,20240108,000000,35.43,35.8255,35.39,35.8255,3532,0
+SZNE.US,D,20240109,000000,35.5,35.629,35.5,35.625,5642,0
+SZNE.US,D,20240110,000000,35.77,35.77,35.7056,35.7056,1470,0
+SZNE.US,D,20240111,000000,35.38,35.7178,35.38,35.7178,6090,0
+SZNE.US,D,20240112,000000,35.52,35.5761,35.46,35.5349,2503,0
+SZNE.US,D,20240116,000000,35.24,35.34,35.24,35.3329,6276,0
+SZNE.US,D,20240117,000000,35.0406,35.0406,34.9,34.99,2932,0
+SZNE.US,D,20240118,000000,35.15,35.4456,35.12,35.4456,2860,0
+SZNE.US,D,20240119,000000,35.42,35.75,35.42,35.71,1315,0
+SZNE.US,D,20240122,000000,35.98,36.03,35.95,36.025,3523,0
+SZNE.US,D,20240123,000000,36.06,36.16,35.95,36.0288,5292,0
+SZNE.US,D,20240124,000000,36.12,36.12,35.8091,35.8091,3315,0
+SZNE.US,D,20240125,000000,36,36.15,35.97,36.0821,43223,0
+SZNE.US,D,20240126,000000,36.09,36.09,36.04,36.04,1765,0
+SZNE.US,D,20240129,000000,36,36.305,36,36.305,656,0
+SZNE.US,D,20240130,000000,36.305,36.3129,36.305,36.3129,479,0
+SZNE.US,D,20240131,000000,36.1395,36.1395,35.7432,35.7432,4985,0
+SZNE.US,D,20240201,000000,36.0365,36.2559,36.0365,36.2559,989,0
+SZNE.US,D,20240202,000000,35.93,36.44,35.92,36.3529,5378,0
+SZNE.US,D,20240205,000000,35.9587,36.0242,35.9587,36.0242,1700,0
+SZNE.US,D,20240206,000000,36,36.1604,36,36.1604,3862,0
+SZNE.US,D,20240207,000000,36.36,36.57,36.36,36.4985,4271,0
+SZNE.US,D,20240208,000000,36.655,36.77,36.57,36.736,6728,0
+SZNE.US,D,20240209,000000,36.69,36.8702,36.69,36.8702,4947,0
+SZNE.US,D,20240212,000000,36.97,37.1327,36.97,37.1041,1785,0
+SZNE.US,D,20240213,000000,36.31,36.51,36.18,36.3821,5689,0
+SZNE.US,D,20240214,000000,36.58,36.8116,36.51,36.8116,7871,0
+SZNE.US,D,20240215,000000,37.1108,37.1577,37.1108,37.1577,589,0
+SZNE.US,D,20240216,000000,37.1,37.1934,36.9931,36.9931,2453,0
+SZNE.US,D,20240220,000000,36.73,36.787,36.71,36.73,1985,0
+SZNE.US,D,20240221,000000,36.7643,36.7643,36.7643,36.7643,28,0
+SZNE.US,D,20240222,000000,37.25,37.377,37.2378,37.377,7625,0
+SZNE.US,D,20240223,000000,37.55,37.575,37.47,37.5158,2608,0
+SZNE.US,D,20240226,000000,37.49,37.5666,37.4704,37.4704,1357,0
+SZNE.US,D,20240227,000000,37.59,37.6214,37.51,37.6088,8284,0
+SZNE.US,D,20240228,000000,37.71,37.7337,37.6364,37.6364,2227,0
+SZNE.US,D,20240229,000000,37.8,38.0601,37.8,38.0601,1533,0
+SZNE.US,D,20240301,000000,38,38.3494,38,38.3494,548,0
+SZNE.US,D,20240304,000000,38.46,38.5173,38.3898,38.3898,1655,0
+SZNE.US,D,20240305,000000,38.1814,38.1814,37.9712,37.9712,3951,0
+SZNE.US,D,20240306,000000,38.19,38.3701,38.1801,38.2613,4139,0
+SZNE.US,D,20240307,000000,38.44,38.6685,38.44,38.6685,4758,0
+SZNE.US,D,20240308,000000,38.68,38.68,38.4445,38.4445,1245,0
+SZNE.US,D,20240311,000000,38.34,38.4347,38.21,38.4347,2566,0
+SZNE.US,D,20240312,000000,38.49,38.7036,38.42,38.7036,4098,0
+SZNE.US,D,20240313,000000,38.69,38.8237,38.65,38.65,9678,0
+SZNE.US,D,20240314,000000,38.2,38.2796,38.2,38.2796,252,0
+SZNE.US,D,20240315,000000,38.16,38.24,38.16,38.1698,3371,0
+SZNE.US,D,20240318,000000,38.38,38.38,38.2681,38.2681,403,0
+SZNE.US,D,20240319,000000,38.26,38.4545,38.26,38.4545,2618,0
+SZNE.US,D,20240320,000000,38.42,38.908,38.42,38.908,1855,0
+SZNE.US,D,20240321,000000,39.27,39.28,39.226,39.226,647,0
+SZNE.US,D,20240322,000000,39.12,39.23,38.95,38.9552,10025,0
+SZNE.US,D,20240325,000000,38.95,38.95,38.7601,38.8273,2419,0
+SZNE.US,D,20240326,000000,39,39,38.8027,38.8027,776,0
+SZNE.US,D,20240327,000000,39.135,39.3441,39.11,39.3441,498,0
+SZNE.US,D,20240328,000000,39.5106,39.5106,39.5106,39.5106,232,0
+SZNE.US,D,20240401,000000,39.39,39.39,39.26,39.343,3061,0
+SZNE.US,D,20240402,000000,38.97,38.97,38.76,38.8819,1818,0
+SZNE.US,D,20240403,000000,38.7,39.01,38.7,38.9863,1585,0
+SZNE.US,D,20240404,000000,39.26,39.29,38.5181,38.5181,23869,0
+SZNE.US,D,20240405,000000,38.45,38.7844,38.45,38.7844,5549,0
+SZNE.US,D,20240408,000000,38.84,38.9889,38.84,38.8604,1918,0
+SZNE.US,D,20240409,000000,39.03,39.035,38.91,39.035,3599,0
+SZNE.US,D,20240410,000000,38.4084,38.4381,38.3,38.4381,1926,0
+SZNE.US,D,20240411,000000,38.505,38.62,38.505,38.5768,1488,0
+SZNE.US,D,20240412,000000,37.825,37.825,37.69,37.7748,837,0
+SZNE.US,D,20240415,000000,38.14,38.14,37.3362,37.4181,1424,0
+SZNE.US,D,20240416,000000,37.175,37.32,37.175,37.2769,721,0
+SZNE.US,D,20240417,000000,37.3,37.3,36.96,37.0864,21021,0
+SZNE.US,D,20240418,000000,37.295,37.295,36.925,36.925,1176,0
+SZNE.US,D,20240419,000000,36.95,36.95,36.71,36.74,4006,0
+SZNE.US,D,20240422,000000,36.88,37.2164,36.73,36.98,24018,0
+SZNE.US,D,20240423,000000,36.95,37.3003,36.95,37.3003,2627,0
+SZNE.US,D,20240424,000000,37.23,37.3461,37.23,37.3461,565,0
+SZNE.US,D,20240425,000000,37.08,37.4185,37.01,37.4185,15796,0
+SZNE.US,D,20240426,000000,37.63,37.6522,37.63,37.6522,2273,0
+SZNE.US,D,20240429,000000,37.92,37.947,37.92,37.947,406,0
+SZNE.US,D,20240430,000000,37.757,37.757,37.3162,37.3162,2400,0
+SZNE.US,D,20240501,000000,36.99,37.2903,36.99,37.1108,2831,0
+SZNE.US,D,20240502,000000,37.11,37.3942,37.06,37.2542,3588,0
+SZNE.US,D,20240503,000000,37.3949,37.3949,37.3949,37.3949,103,0
+SZNE.US,D,20240506,000000,37.2203,37.2956,37.22,37.2956,4060,0
+SZNE.US,D,20240507,000000,37.58,37.69,37.54,37.6872,3569,0
+SZNE.US,D,20240508,000000,37.49,37.559,37.49,37.5455,10460,0
+SZNE.US,D,20240509,000000,37.76,37.8796,37.76,37.8796,1193,0
+SZNE.US,D,20240510,000000,38.0979,38.0979,38.0979,38.0979,42,0
+SZNE.US,D,20240513,000000,38.36,38.36,38.06,38.0773,1277,0
+SZNE.US,D,20240514,000000,38.15,38.1501,37.985,38.13,1740,0
+SZNE.US,D,20240515,000000,38.26,38.3033,38.26,38.3033,1122,0
+SZNE.US,D,20240516,000000,38.3368,38.5699,38.3368,38.5509,1290,0
+SZNE.US,D,20240517,000000,38.55,38.55,38.35,38.4006,4092,0
+SZNE.US,D,20240520,000000,38.34,38.39,38.23,38.2329,1788,0
+SZNE.US,D,20240521,000000,38.19,38.1952,38.19,38.1952,689,0
+SZNE.US,D,20240522,000000,38.18,38.1999,38.1219,38.1219,820,0
+SZNE.US,D,20240523,000000,37.85,37.91,37.5862,37.5862,5113,0
+SZNE.US,D,20240524,000000,37.6376,37.6376,37.6376,37.6376,13,0
+SZNE.US,D,20240528,000000,37.2101,37.24,37.1,37.166,3716,0
+SZNE.US,D,20240529,000000,36.95,36.95,36.82,36.8449,1612,0
+SZNE.US,D,20240530,000000,36.77,36.8743,36.76,36.8017,1540,0
+SZNE.US,D,20240531,000000,36.83,37.3694,36.83,37.3694,1990,0
+SZNE.US,D,20240603,000000,37.39,37.4392,37.39,37.4392,2753,0
+SZNE.US,D,20240604,000000,37.48,37.5005,37.47,37.5005,10791,0
+SZNE.US,D,20240605,000000,37.23,37.5058,37.23,37.5058,1422,0
+SZNE.US,D,20240606,000000,37.6,37.6332,37.5489,37.5489,4928,0
+SZNE.US,D,20240607,000000,37.53,37.564,37.4,37.4597,3204,0
+SZNE.US,D,20240610,000000,37.2,37.3413,37.2,37.3413,528,0
+SZNE.US,D,20240611,000000,37.17,37.2471,37.17,37.2471,365,0
+SZNE.US,D,20240612,000000,37.21,37.21,37.1116,37.1116,4885,0
+SZNE.US,D,20240613,000000,37.0429,37.0429,37.0429,37.0429,165,0
+SZNE.US,D,20240614,000000,36.7304,36.9204,36.7304,36.9204,1231,0
+SZNE.US,D,20240617,000000,37.0299,37.1291,37.0299,37.1291,597,0
+SZNE.US,D,20240618,000000,37.0105,37.12,37.0105,37.0935,1576,0
+SZNE.US,D,20240620,000000,37.08,37.1254,37.08,37.1254,413,0
+SZNE.US,D,20240621,000000,37.21,37.25,37.21,37.25,1224,0
+SZNE.US,D,20240624,000000,37.36,37.545,37.36,37.4837,2707,0
+SZNE.US,D,20240625,000000,37.3,37.3001,37.1,37.1,972,0
+SZNE.US,D,20240626,000000,36.99,37.0237,36.98,37.0237,800,0
+SZNE.US,D,20240627,000000,36.79,36.79,36.66,36.73,2067,0
+SZNE.US,D,20240628,000000,36.76,36.785,36.63,36.63,2211,0
+SZNE.US,D,20240701,000000,36.66,36.66,36.351,36.351,1521,0
+SZNE.US,D,20240702,000000,36.26,36.391,36.26,36.391,6131,0
+SZNE.US,D,20240703,000000,36.2,36.211,36.2,36.211,2094,0
+SZNE.US,D,20240705,000000,36.2157,36.458,36.2157,36.458,1182,0
+SZNE.US,D,20240708,000000,36.44,36.4401,36.29,36.395,1959,0
+SZNE.US,D,20240709,000000,36.34,36.456,36.26,36.3334,8845,0
+SZNE.US,D,20240710,000000,36.36,36.5712,36.36,36.5712,1556,0
+SZNE.US,D,20240711,000000,36.99,36.9942,36.92,36.9909,1266,0
+SZNE.US,D,20240712,000000,37.31,37.31,37.1722,37.1722,3054,0
+SZNE.US,D,20240715,000000,37.0319,37.1,36.83,36.83,11650,0
+SZNE.US,D,20240716,000000,36.95,37.5022,36.95,37.5022,2010,0
+SZNE.US,D,20240717,000000,37.38,38.06,37.38,37.86,2193,0
+SZNE.US,D,20240718,000000,37.98,37.98,37.44,37.44,1906,0
+SZNE.US,D,20240719,000000,37.68,37.68,37.274,37.3287,15915,0
+SZNE.US,D,20240722,000000,37.2,37.52,37.2,37.52,3764,0
+SZNE.US,D,20240723,000000,37.39,37.44,37.2816,37.2816,8250,0
+SZNE.US,D,20240724,000000,37.18,37.42,37.18,37.41,1863,0
+SZNE.US,D,20240725,000000,37.76,37.785,37.4235,37.4235,3442,0
+SZNE.US,D,20240726,000000,37.7656,37.7656,37.7205,37.7205,388,0
+SZNE.US,D,20240729,000000,37.69,37.85,37.69,37.8352,10999,0
+SZNE.US,D,20240730,000000,37.89,38.04,37.82,38.04,2842,0
+SZNE.US,D,20240731,000000,38.05,38.0707,37.91,37.91,1255,0
+SZNE.US,D,20240801,000000,37.95,38.12,37.95,38.12,946,0
+SZNE.US,D,20240802,000000,38.22,38.22,38.08,38.1307,3289,0
+SZNE.US,D,20240805,000000,37.86,37.86,37.3562,37.3562,1588,0
+SZNE.US,D,20240806,000000,37.58,38.03,37.58,37.6111,2963,0
+SZNE.US,D,20240807,000000,37.84,37.86,37.2559,37.2559,1564,0
+SZNE.US,D,20240808,000000,37.21,37.6799,37.21,37.6799,2032,0
+SZNE.US,D,20240809,000000,37.578,37.6498,37.4864,37.6498,522,0
+SZNE.US,D,20240812,000000,37.66,37.66,37.31,37.3321,14353,0
+SZNE.US,D,20240813,000000,37.37,37.74,37.37,37.7211,3920,0
+SZNE.US,D,20240814,000000,37.9,37.9,37.82,37.8385,2189,0
+SZNE.US,D,20240815,000000,38.13,38.1701,38.12,38.16,16017,0
+SZNE.US,D,20240816,000000,38.11,38.3341,38.11,38.3341,5868,0
+SZNE.US,D,20240819,000000,38.32,38.6,38.32,38.53,4914,0
+SZNE.US,D,20240820,000000,38.57,38.58,38.45,38.4564,12892,0
+SZNE.US,D,20240821,000000,38.6313,38.655,38.6,38.6531,1710,0
+SZNE.US,D,20240822,000000,38.5705,38.615,38.52,38.523,3005,0
+SZNE.US,D,20240823,000000,38.78,38.82,38.64,38.8071,2614,0
+SZNE.US,D,20240826,000000,38.88,39.09,38.83,38.93,6121,0
+SZNE.US,D,20240827,000000,38.7906,38.8673,38.7906,38.8673,731,0
+SZNE.US,D,20240828,000000,38.86,38.9403,38.86,38.8807,1139,0
+SZNE.US,D,20240829,000000,38.87,38.87,38.6,38.7639,5130,0
+SZNE.US,D,20240830,000000,38.81,38.9864,38.81,38.9864,487,0
+SZNE.US,D,20240903,000000,38.85,39.14,38.85,39.07,4154,0
+SZNE.US,D,20240904,000000,39.02,39.09,38.85,39.0305,2443,0
+SZNE.US,D,20240905,000000,38.78,38.81,38.71,38.78,5106,0
+SZNE.US,D,20240906,000000,39.01,39.01,38.6983,38.6983,1000,0
+SZNE.US,D,20240909,000000,38.85,38.98,38.85,38.9146,1740,0
+SZNE.US,D,20240910,000000,39.02,39.02,38.8741,38.9319,1072,0
+SZNE.US,D,20240911,000000,38.5198,38.65,38.396984,38.65,2689,0
+SZNE.US,D,20240912,000000,38.7,38.85,38.62,38.845,5638,0
+SZNE.US,D,20240913,000000,39.05,39.1689,39.05,39.1689,1599,0
+SZNE.US,D,20240916,000000,39.37,39.5,39.34,39.4214,3092,0
+SZNE.US,D,20240917,000000,39.55,39.55,39.19,39.2243,571,0
+SZNE.US,D,20240918,000000,39.24,39.29,39.2122,39.2122,571,0
+SZNE.US,D,20240919,000000,39.4823,39.4823,39.2376,39.2376,2034,0
+SZNE.US,D,20240920,000000,38.975,38.9969,38.975,38.9969,195,0
+SZNE.US,D,20240923,000000,39.09,39.09,38.99,38.99,1040,0
+SZNE.US,D,20240924,000000,38.99,38.9901,38.9672,38.9672,954,0
+SZNE.US,D,20240925,000000,38.69,38.74,38.6282,38.6282,2770,0
+SZNE.US,D,20240926,000000,38.64,38.8605,38.64,38.8605,1435,0
+SZNE.US,D,20240927,000000,39.1437,39.2042,39.03,39.0768,713,0
+SZNE.US,D,20240930,000000,38.97,39.15,38.97,39.095,5770,0
+SZNE.US,D,20241001,000000,39.15,39.15,38.7999,38.805,3691,0
+SZNE.US,D,20241002,000000,38.68,38.68,38.4929,38.4929,1785,0
+SZNE.US,D,20241003,000000,38.35,38.35,38.04,38.04,941,0
+SZNE.US,D,20241004,000000,38.12,38.2367,38.12,38.2367,1455,0
+SZNE.US,D,20241007,000000,37.815,37.89,37.815,37.8612,986,0
+SZNE.US,D,20241008,000000,37.82,38.035,37.82,38.035,23657,0
+SZNE.US,D,20241009,000000,38.2366,38.2366,38.18,38.18,806,0
+SZNE.US,D,20241010,000000,38.15,38.1501,38.02,38.105,17527,0
+SZNE.US,D,20241011,000000,38.285,38.345,38.2805,38.2805,6091,0
+SZNE.US,D,20241014,000000,38.38,38.45,38.37,38.44,2669,0
+SZNE.US,D,20241015,000000,38.76,38.76,38.5275,38.5275,160,0
+SZNE.US,D,20241016,000000,38.6299,38.6299,38.6153,38.6153,960,0
+SZNE.US,D,20241017,000000,38.58,38.58,38.3275,38.4092,877,0
+SZNE.US,D,20241018,000000,38.42,38.5621,38.42,38.5621,1273,0
+SZNE.US,D,20241021,000000,38.2604,38.2604,38.14,38.14,676,0
+SZNE.US,D,20241022,000000,37.985,38.0866,37.9699,38.0866,1107,0
+SZNE.US,D,20241023,000000,37.88,37.9162,37.8495,37.9162,7686,0
+SZNE.US,D,20241024,000000,38.1243,38.1679,37.9266,37.9266,6675,0
+SZNE.US,D,20241025,000000,37.6314,37.6314,37.6314,37.6314,1,0
+SZNE.US,D,20241028,000000,37.89,37.89,37.69,37.7067,4530,0
+SZNE.US,D,20241029,000000,37.63,37.78,37.49,37.49,16041,0
+SZNE.US,D,20241030,000000,37.431,37.47,37.4303,37.46,16162,0
+SZNE.US,D,20241031,000000,37.28,37.28,37.1713,37.1713,3341,0
+SZNE.US,D,20241101,000000,37.24,37.44,37.22,37.25,11357,0
+SZNE.US,D,20241104,000000,37.49,37.49,37.27,37.2732,2662,0
+SZNE.US,D,20241105,000000,37.27,37.63,37.27,37.62,1851,0
+SZNE.US,D,20241106,000000,38.509,38.6295,38.509,38.6295,177,0
+SZNE.US,D,20241107,000000,38.8199,38.9,38.8199,38.8211,720,0
+SZNE.US,D,20241108,000000,38.75,38.8724,38.74,38.8724,1512,0
+SZNE.US,D,20241111,000000,38.99,39.0161,38.96,39.0161,2142,0
+SZNE.US,D,20241113,000000,38.595,38.75,38.56,38.56,1870,0
+SZNE.US,D,20241114,000000,38.35,38.54,38.2284,38.2284,794,0
+SZNE.US,D,20241115,000000,38.02,38.02,37.78,37.79,2103,0
+SZNE.US,D,20241118,000000,37.95,37.95,37.9066,37.9066,875,0
+SZNE.US,D,20241119,000000,37.7282,37.8358,37.7282,37.8358,1613,0
+SZNE.US,D,20241120,000000,37.62,37.9515,37.61,37.9515,2366,0
+SZNE.US,D,20241121,000000,38.46,38.56,38.46,38.5055,1443,0
+SZNE.US,D,20241122,000000,38.913521,38.913521,38.55,38.9097,962,0
+SZNE.US,D,20241125,000000,39.5,39.5001,39.4285,39.4285,1122,0
+SZNE.US,D,20241126,000000,39.19,39.253,39.19,39.253,2024,0
+SZNE.US,D,20241129,000000,39.18,39.2801,39.09,39.2801,1403,0
+SZNE.US,D,20241202,000000,39.18,39.4084,39.18,39.4084,2526,0
+SZNE.US,D,20241203,000000,39.21,39.2604,39.14,39.2604,2758,0
+SZNE.US,D,20241204,000000,39.17,39.2966,39.17,39.2966,1155,0
+SZNE.US,D,20241205,000000,39.15,39.15,38.995,38.995,3171,0
+SZNE.US,D,20241206,000000,39.214,39.2747,39.1011,39.1011,1952,0
+SZNE.US,D,20241209,000000,39.29,39.29,38.9591,38.9591,611,0
+SZNE.US,D,20241210,000000,38.85,38.85,38.6091,38.6091,1667,0
+SZNE.US,D,20241211,000000,38.741,38.82,38.74,38.7609,3034,0
+SZNE.US,D,20241212,000000,38.62,38.68,38.52,38.52,6468,0
+SZNE.US,D,20241216,000000,38.2681,38.4,38.2681,38.2984,2577,0
+SZNE.US,D,20241217,000000,38.131,38.131,37.9404,38.0206,2475,0
+SZNE.US,D,20241218,000000,38.061074,38.0625,36.751,36.836,2588,0
+SZNE.US,D,20241219,000000,37.185,37.185,36.64,36.644,6857,0
+SZNE.US,D,20241220,000000,36.61,37.3,36.61,37.08,2550,0
+SZNE.US,D,20241224,000000,37.22,37.4395,37.22,37.4395,877,0
+SZNE.US,D,20241226,000000,37.42,37.53,37.42,37.5021,1723,0
+SZNE.US,D,20241227,000000,37.006953,37.06,37.006953,37.02,734,0
+SZNE.US,D,20241230,000000,36.62,36.6359,36.34,36.6359,1832,0
+SZNE.US,D,20241231,000000,36.78,36.78,36.515,36.68,10925,0
+SZNE.US,D,20250102,000000,36.6801,36.87,36.31,36.42,9720,0
+SZNE.US,D,20250103,000000,36.48,36.6869,36.48,36.6869,4518,0
+SZNE.US,D,20250106,000000,37.1648,37.18,36.8816,36.8816,3023,0
+SZNE.US,D,20250107,000000,36.81,37,36.59,36.6856,3417,0
+SZNE.US,D,20250108,000000,36.43,36.7042,36.43,36.7042,9379,0
+SZNE.US,D,20250110,000000,36.25,36.3608,36.178,36.2323,21010,0
+SZNE.US,D,20250113,000000,36.27,36.5519,36.2305,36.5519,11329,0
+SZNE.US,D,20250114,000000,36.8904,36.94,36.67,36.9205,7801,0
+SZNE.US,D,20250115,000000,37.43,37.4637,37.22,37.3071,8012,0
+SZNE.US,D,20250116,000000,37.29,37.55,37.29,37.5132,5038,0
+SZNE.US,D,20250117,000000,37.72,37.8973,37.72,37.74,10306,0
+SZNE.US,D,20250121,000000,38.26,38.2925,38.24,38.2925,4398,0
+SZNE.US,D,20250122,000000,38.336,38.3914,38.2815,38.2815,12550,0
+SZNE.US,D,20250123,000000,38.13,38.47,38.13,38.47,8025,0
+SZNE.US,D,20250124,000000,38.38,38.47,38.2702,38.2847,2730,0
+SZNE.US,D,20250127,000000,38.07,38.07,37.86,37.9728,2553,0
+SZNE.US,D,20250128,000000,37.96,38.025,37.88,38.0001,93489,0
+SZNE.US,D,20250129,000000,37.97,38.05,37.82,37.82,12495,0
+SZNE.US,D,20250130,000000,38.12,38.22,38.12,38.21,1908,0
+SZNE.US,D,20250131,000000,38.2801,38.29,37.85,37.912,2498,0
+SZNE.US,D,20250203,000000,37.02,37.64,37.02,37.5943,2076,0
+SZNE.US,D,20250204,000000,37.591,37.79,37.59,37.7472,5626,0
+SZNE.US,D,20250205,000000,37.61,37.79,37.61,37.71,2176,0
+SZNE.US,D,20250206,000000,37.88,37.93,37.76,37.7789,1853,0
+SZNE.US,D,20250207,000000,37.91,37.91,37.45,37.5114,3992,0
+SZNE.US,D,20250210,000000,37.6502,37.77,37.6502,37.69,1910,0
+SZNE.US,D,20250211,000000,37.66,37.7067,37.66,37.7067,392,0
+SZNE.US,D,20250212,000000,37.36,37.5467,37.36,37.5439,3158,0
+SZNE.US,D,20250213,000000,37.722148,37.985,37.72,37.985,2599,0
+SZNE.US,D,20250214,000000,38.07,38.14,38.05,38.0674,1548,0
+SZNE.US,D,20250218,000000,38.11,38.3826,38.1002,38.3826,6412,0
+SZNE.US,D,20250219,000000,38.0437,38.2451,38.03,38.2451,6019,0
+SZNE.US,D,20250220,000000,37.92,38.0218,37.825,38.0218,4983,0
+SZNE.US,D,20250221,000000,37.6,37.62,37.1508,37.1508,983,0
+SZNE.US,D,20250224,000000,37.0914,37.2068,36.91,36.95,5067,0
+SZNE.US,D,20250225,000000,36.805,37.12,36.79,37.0387,2030,0
+SZNE.US,D,20250226,000000,37.45,37.53,37.07,37.2,38864,0
+SZNE.US,D,20250227,000000,37.11,37.14,36.6187,36.6187,13162,0
+SZNE.US,D,20250228,000000,36.73,36.8931,36.53,36.8931,4243,0
+SZNE.US,D,20250303,000000,37.03,37.19,36.09,36.1276,1356,0
+SZNE.US,D,20250304,000000,35.6459,36.1008,35.46,35.6464,5886,0
+SZNE.US,D,20250305,000000,36.005,36.24,35.7084,36.24,1681,0
+SZNE.US,D,20250306,000000,35.81,36,35.7205,35.7725,1138,0
+SZNE.US,D,20250307,000000,35.68,36.0162,35.54,36.01,715,0
+SZNE.US,D,20250310,000000,35.8,35.8,35,35.2908,3671,0
+SZNE.US,D,20250311,000000,34.93,35.04,34.76,34.8067,1448,0
+SZNE.US,D,20250312,000000,34.9,35.03,34.7297,34.7297,3801,0
+SZNE.US,D,20250313,000000,34.37,34.37,34.19,34.2083,628,0
+SZNE.US,D,20250314,000000,34.73,34.9944,34.61,34.9944,4067,0
+SZNE.US,D,20250317,000000,35.34,35.53,35.34,35.4969,2914,0
+SZNE.US,D,20250319,000000,35.3733,35.68,35.27,35.5828,2186,0
+SZNE.US,D,20250320,000000,35.5962,35.605,35.32,35.333,2918,0
+SZNE.US,D,20250321,000000,34.72,35.0919,34.72,35.0919,2774,0
+SZNE.US,D,20250324,000000,35.68,35.8213,35.57,35.8213,2035,0
+SZNE.US,D,20250325,000000,35.82,35.82,35.7496,35.7835,1151,0
+SZNE.US,D,20250326,000000,35.6243,35.6243,35.51,35.51,1400,0
+SZNE.US,D,20250327,000000,35.26,35.59,35.26,35.4109,4618,0
+SZNE.US,D,20250328,000000,34.64,34.775,34.49,34.49,9775,0
+SZNE.US,D,20250331,000000,33.965,34.7542,33.965,34.7542,1024,0
+SZNE.US,D,20250401,000000,34.39,34.8901,34.39,34.8818,1304,0
+SZNE.US,D,20250402,000000,34.87,35.3141,34.87,35.3141,1288,0
+SZNE.US,D,20250403,000000,33.34,33.36,33.0773,33.0773,504,0
+SZNE.US,D,20250404,000000,31.48,31.99,31.304,31.304,1914,0
+SZNE.US,D,20250407,000000,30.025,31.25,30.015,31.05,1614,0
+SZNE.US,D,20250408,000000,31.96,32.07,30.2382,30.2382,2040,0
+SZNE.US,D,20250409,000000,30.35,33.37,30.16,33.3374,10023,0
+SZNE.US,D,20250410,000000,32.081,32.25,31.41,32.0491,7183,0
+SZNE.US,D,20250411,000000,32.1,32.6523,32.1,32.6523,3626,0
+SZNE.US,D,20250414,000000,32.98,33.166,32.83,32.988,5316,0
+SZNE.US,D,20250415,000000,33.12,33.18,32.8315,32.8315,389,0
+SZNE.US,D,20250416,000000,32.59,32.59,32,32.2833,2418,0
+SZNE.US,D,20250417,000000,32.405,32.5071,32.32,32.5071,215,0
+SZNE.US,D,20250422,000000,32.54,32.6935,32.48,32.6935,532,0
+SZNE.US,D,20250423,000000,33.48,33.5,33.05,33.1538,2925,0
+SZNE.US,D,20250424,000000,33.264,34.0028,33.264,34.0028,1033,0
+SZNE.US,D,20250425,000000,33.725,33.9745,33.725,33.9745,1555,0
+SZNE.US,D,20250428,000000,34.19,34.19,34.05,34.05,512,0
+SZNE.US,D,20250429,000000,33.94,34.2812,33.94,34.2812,1665,0
+SZNE.US,D,20250430,000000,33.44,34.3,33.44,34.3,14841,0
+SZNE.US,D,20250501,000000,34.14,34.18,33.9374,33.9374,3915,0
+SZNE.US,D,20250502,000000,34.11,34.33,34.11,34.2209,2384,0
+SZNE.US,D,20250505,000000,34.03,34.19,34.03,34.0722,7437,0
+SZNE.US,D,20250506,000000,33.75,33.92,33.7365,33.7365,1250,0
+SZNE.US,D,20250507,000000,33.79,33.9902,33.79,33.9804,1503,0
+SZNE.US,D,20250508,000000,34.19,34.19,34.0355,34.0355,1252,0
+SZNE.US,D,20250509,000000,34.04,34.06,33.9085,33.9085,3104,0
+SZNE.US,D,20250512,000000,34.37,34.47,34.31,34.47,4411,0
+SZNE.US,D,20250513,000000,34.1008,34.11,33.97,33.9737,2051,0
+SZNE.US,D,20250514,000000,33.6917,33.6917,33.5438,33.5438,1412,0
+SZNE.US,D,20250515,000000,33.89,34.093,33.89,34.093,2267,0
+SZNE.US,D,20250516,000000,34.16,34.59,34.15,34.59,4060,0
+SZNE.US,D,20250519,000000,34.52,34.686,34.38,34.686,2418,0
+SZNE.US,D,20250520,000000,34.84,34.8798,34.72,34.842,2524,0
+SZNE.US,D,20250521,000000,34.53,34.5436,34.109,34.109,1862,0
+SZNE.US,D,20250522,000000,33.79,34.02,33.79,33.8975,1093,0
+SZNE.US,D,20250523,000000,33.63,33.85,33.63,33.836,752,0
+SZNE.US,D,20250527,000000,34.36,34.38,34.34,34.34,2802,0
+SZNE.US,D,20250528,000000,34.36,34.36,34.1182,34.1182,1652,0
+SZNE.US,D,20250529,000000,34.1459,34.34,34.0501,34.334,864,0
+SZNE.US,D,20250530,000000,34.36,34.36,34.19,34.3488,636,0
+SZNE.US,D,20250602,000000,33.86,34.21,33.86,34.17,1533,0
+SZNE.US,D,20250603,000000,34.37,34.41,34.37,34.4,55530,0
+SZNE.US,D,20250604,000000,34.37,34.37,34.3167,34.3167,185,0
+SZNE.US,D,20250605,000000,34.002,34.17,34.002,34.05,1344,0
+SZNE.US,D,20250606,000000,34.3016,34.3362,34.2666,34.3362,1881,0
+SZNE.US,D,20250609,000000,34.19,34.38,34.19,34.3239,4398,0
+SZNE.US,D,20250611,000000,34.2995,34.2995,34.26,34.26,884,0
+SZNE.US,D,20250612,000000,34.2205,34.5065,34.2205,34.5065,4100,0
+SZNE.US,D,20250613,000000,34.485,34.485,34.141,34.141,1124,0
+SZNE.US,D,20250616,000000,34.47,34.47,34.316814,34.33,778,0
+SZNE.US,D,20250617,000000,34.2,34.25,33.96,33.977,470,0
+SZNE.US,D,20250618,000000,34.03,34.06,33.88,33.88,15751,0
+SZNE.US,D,20250620,000000,34.02,34.06,34.02,34.0552,1206,0
+SZNE.US,D,20250623,000000,34.05,34.2104,33.87,34.2104,1658,0
+SZNE.US,D,20250624,000000,34.23,34.41,34.23,34.41,4342,0
+SZNE.US,D,20250625,000000,34.15,34.17,34.06,34.1481,10185,0
+SZNE.US,D,20250626,000000,34.31,34.31,34.27,34.2738,1100,0
+SZNE.US,D,20250630,000000,34.29,34.4731,34.29,34.4731,961,0
+SZNE.US,D,20250701,000000,34.56,35.11,34.56,35.0464,7609,0
+SZNE.US,D,20250702,000000,34.85,34.975,34.84,34.9103,2839,0
+SZNE.US,D,20250703,000000,34.83,34.8617,34.83,34.8617,864,0
+SZNE.US,D,20250707,000000,34.551,34.89,34.54,34.6,2416,0
+SZNE.US,D,20250709,000000,34.385,34.5976,34.38,34.5976,1815,0
+SZNE.US,D,20250710,000000,34.5,34.95,34.5,34.8271,2483,0
+SZNE.US,D,20250711,000000,34.56,34.5664,34.56,34.5664,1498,0
+SZNE.US,D,20250714,000000,34.37,34.4121,34.321,34.4121,907,0
+SZNE.US,D,20250715,000000,34.26,34.26,33.913,33.913,1294,0
+SZNE.US,D,20250716,000000,33.9,34.0855,33.8,34.0855,1785,0
+SZNE.US,D,20250717,000000,34.1,34.2055,33.97,34.2055,42324,0
+SZNE.US,D,20250718,000000,34.19,34.19,33.9103,33.9192,1036,0
+SZNE.US,D,20250722,000000,34.44,34.5168,34.44,34.5168,216,0
+SZNE.US,D,20250723,000000,34.8876,34.97,34.8876,34.97,1523,0
+SZNE.US,D,20250724,000000,35.06,35.08,34.9274,34.9274,1764,0
+SZNE.US,D,20250725,000000,34.8,35.0417,34.8,35.0417,3605,0
+SZNE.US,D,20250728,000000,34.81,34.81,34.6903,34.6903,303,0
+SZNE.US,D,20250729,000000,34.73,34.785,34.67,34.7733,3320,0
+SZNE.US,D,20250730,000000,34.85,34.85,34.6173,34.6173,2145,0
+SZNE.US,D,20250731,000000,34.1927,34.295,33.7597,33.7597,4077,0
+SZNE.US,D,20250801,000000,33.82,33.82,33.58,33.79,3098,0
+SZNE.US,D,20250804,000000,33.87,34.2051,33.87,34.2051,2468,0
+SZNE.US,D,20250805,000000,34.14,34.175,34.1,34.1279,2625,0
+SZNE.US,D,20250806,000000,33.98,34.04,33.9604,33.9604,982,0
+SZNE.US,D,20250807,000000,33.97,34.2079,33.97,34.2079,3423,0
+SZNE.US,D,20250808,000000,34.39,34.4747,34.3,34.4747,1309,0
+SZNE.US,D,20250811,000000,34.43,34.49,34.32,34.3225,2199,0
+SZNE.US,D,20250812,000000,34.36,34.6133,34.36,34.6133,701,0
+SZNE.US,D,20250813,000000,34.61,35.0558,34.61,35.0558,1815,0
+SZNE.US,D,20250814,000000,34.75,34.89,34.691,34.8881,1070,0
+SZNE.US,D,20250815,000000,34.89,35.0232,34.89,35.0232,508,0
+SZNE.US,D,20250819,000000,35.17,35.1748,35.17,35.1748,633,0
+SZNE.US,D,20250820,000000,35.36,35.3732,35.36,35.3732,217,0
+SZNE.US,D,20250821,000000,35.315,35.315,35.1829,35.1829,678,0
+SZNE.US,D,20250825,000000,35.091,35.37,35,35.0486,1674,0
+SZNE.US,D,20250827,000000,34.841,34.9413,34.841,34.9413,299,0
+SZNE.US,D,20250828,000000,34.53,34.6428,34.45,34.6428,6437,0
+SZNE.US,D,20250829,000000,34.73,34.8326,34.69,34.8326,2903,0
+SZNE.US,D,20250902,000000,34.74,34.74,34.56,34.6622,2139,0
+SZNE.US,D,20250903,000000,34.6074,34.6218,34.53,34.6218,961,0
+SZNE.US,D,20250904,000000,34.53,34.53,34.411,34.5063,1449,0
+SZNE.US,D,20250905,000000,34.681,34.7899,34.67,34.7795,1483,0
+SZNE.US,D,20250908,000000,34.48,34.74,34.48,34.6323,702,0
+SZNE.US,D,20250909,000000,34.56,34.615,34.56,34.6076,1119,0
+SZNE.US,D,20250910,000000,34.1516,34.51,34.12,34.1921,2142,0
+SZNE.US,D,20250911,000000,34.46,34.671,34.46,34.6543,1771,0
+SZNE.US,D,20250912,000000,34.4465,34.4465,34.18,34.18,3134,0
+SZNE.US,D,20250915,000000,34.12,34.12,33.8869,33.8869,528,0
+SZNE.US,D,20250916,000000,33.88,34.0321,33.84,34.0321,3079,0
+SZNE.US,D,20250917,000000,34.105,34.205,34.02,34.0305,3179,0
+SZNE.US,D,20250918,000000,34.08,34.1316,34.07,34.1316,1086,0
+SZNE.US,D,20250919,000000,33.91,34.02,33.89,33.89,1908,0
+SZNE.US,D,20250922,000000,33.74,33.813,33.74,33.7917,1743,0
+SZNE.US,D,20250923,000000,33.82,33.8362,33.81,33.8362,9880,0
+SZNE.US,D,20250924,000000,33.8801,33.91,33.84,33.8902,1517,0
+SZNE.US,D,20250925,000000,33.78,33.83,33.3,33.3391,10614,0
+SZNE.US,D,20250926,000000,33.5725,33.6549,33.5725,33.6549,273,0
+SZNE.US,D,20250929,000000,33.6,33.72,33.6,33.7177,932,0
+SZNE.US,D,20250930,000000,33.74,34.14,33.74,34.1397,1410,0
+SZNE.US,D,20251001,000000,34.2508,34.571,34.18,34.5407,689,0
+SZNE.US,D,20251002,000000,34.37,34.63,34.37,34.5998,5466,0
+SZNE.US,D,20251003,000000,34.64,34.99,34.64,34.8735,2331,0
+SZNE.US,D,20251006,000000,34.76,34.76,34.575,34.6088,2536,0
+SZNE.US,D,20251007,000000,34.65,34.729,34.58,34.62,3797,0
+SZNE.US,D,20251008,000000,34.57,34.66,34.57,34.6296,3888,0
+SZNE.US,D,20251009,000000,34.61,34.61,34.47,34.47,545,0
+SZNE.US,D,20251010,000000,34.311,34.311,34.1947,34.1947,428,0
+SZNE.US,D,20251013,000000,34.18,34.23,34.18,34.1929,2973,0
+SZNE.US,D,20251014,000000,34.21,34.5267,34.21,34.5267,1299,0
+SZNE.US,D,20251015,000000,34.54,34.5637,34.54,34.5637,112,0
+SZNE.US,D,20251016,000000,34.85,34.85,34.5773,34.5773,115,0
+SZNE.US,D,20251017,000000,34.73,34.9665,34.73,34.9665,3043,0
+SZNE.US,D,20251022,000000,35.3,35.441,35.201,35.347,1035,0
+SZNE.US,D,20251027,000000,35.21,35.3137,35.18,35.3137,2019,0
+SZNE.US,D,20251028,000000,35.06,35.21,35.0461,35.0461,287,0
+SZNE.US,D,20251029,000000,34.761,34.761,34.361,34.3763,4709,0
+SZNE.US,D,20251030,000000,34.4,34.43,34.2843,34.2843,3435,0
+SZNE.US,D,20251031,000000,34.14,34.3034,34.14,34.3034,7604,0
+SZNE.US,D,20251103,000000,33.97,34.23,33.86,34.1034,1311,0
+SZNE.US,D,20251104,000000,33.76,33.77,33.63,33.653,860,0
+SZNE.US,D,20251105,000000,33.79,34.07,33.79,34.0537,2002,0
+SZNE.US,D,20251106,000000,33.725,33.742,33.6199,33.6199,562,0
+SZNE.US,D,20251107,000000,33.63,33.92,33.58,33.893,8342,0
+SZNE.US,D,20251110,000000,33.99,34.2519,33.94,34.2519,5414,0
+SZNE.US,D,20251111,000000,34.2,34.36,34.19,34.2606,4085,0
+SZNE.US,D,20251112,000000,34.45,34.49,34.4039,34.4039,780,0
+SZNE.US,D,20251113,000000,34.011,34.011,33.9215,33.9215,1038,0
+SZNE.US,D,20251114,000000,33.72,33.7664,33.72,33.7664,141,0
+SZNE.US,D,20251117,000000,33.27,33.2703,33.1,33.2124,5265,0
+SZNE.US,D,20251118,000000,33.2515,33.2515,33.12,33.1462,950,0
+SZNE.US,D,20251121,000000,33.415,33.415,33.2972,33.2972,360,0
+SZNE.US,D,20251124,000000,33.481,33.5252,33.35,33.4685,3592,0
+SZNE.US,D,20251125,000000,33.77,34.1541,33.58,34.1541,960,0
+SZNE.US,D,20251126,000000,34.49,34.49,34.4431,34.4431,149,0
+SZNE.US,D,20251201,000000,34.655,34.655,34.5207,34.5207,441,0
+SZNE.US,D,20251202,000000,34.42,34.64,34.42,34.5765,1556,0
+SZNE.US,D,20251203,000000,34.74,34.8622,34.74,34.8622,812,0
+SZNE.US,D,20251204,000000,34.86,34.86,34.7739,34.7739,225,0
+SZNE.US,D,20251205,000000,34.971,34.98,34.939,34.939,1250,0
+SZNE.US,D,20251208,000000,34.93,34.93,34.7476,34.7476,624,0
+SZNE.US,D,20251209,000000,34.7439,34.7439,34.6401,34.6401,3623,0
+SZNE.US,D,20251210,000000,34.835,35.2971,34.835,35.2971,285,0
+SZNE.US,D,20251211,000000,35.531,35.6573,35.531,35.6573,1009,0
+SZNE.US,D,20251215,000000,35.33,35.3679,35.33,35.3338,798,0
+SZNE.US,D,20251216,000000,35.13,35.1879,35.13,35.1879,206,0
+SZNE.US,D,20251217,000000,35.31,35.31,34.9228,34.9228,308,0
+SZNE.US,D,20251218,000000,35.25,35.25,35.1728,35.1728,1088,0
+SZNE.US,D,20251219,000000,35.48,35.48,35.4012,35.4012,1899,0
+SZNE.US,D,20251222,000000,35.66,35.683,35.66,35.683,785,0
+SZNE.US,D,20251223,000000,35.555,35.5823,35.54,35.5823,283,0
+SZNE.US,D,20260102,000000,35.14,35.236,35.14,35.236,821,0
+SZNE.US,D,20260106,000000,36.31,36.31,36.2724,36.2724,558,0
+SZNE.US,D,20260107,000000,35.93,36.24,35.8083,35.8083,5246,0
+SZNE.US,D,20260108,000000,36.245,36.245,36.1988,36.1988,636,0
+SZNE.US,D,20260113,000000,36.78,36.79,36.75,36.78,919,0
+SZNE.US,D,20260114,000000,36.69,36.82,36.64,36.82,1821,0
+SZNE.US,D,20260115,000000,37.05,37.05,36.86,37.0037,2675,0
+SZNE.US,D,20260120,000000,36.4799,36.4799,36.1843,36.1843,558,0
+SZNE.US,D,20260122,000000,37.22,37.253,37.1313,37.1313,2215,0
+SZNE.US,D,20260123,000000,37,37.0401,37,37.0401,134,0
+SZNE.US,D,20260126,000000,37.13,37.13,37.1007,37.1007,453,0
+SZNE.US,D,20260127,000000,37.121,37.19,37.121,37.1543,481,0
+SZNE.US,D,20260128,000000,37.1,37.1042,37.1,37.1042,486,0
+SZNE.US,D,20260129,000000,36.83,37.0375,36.83,37.0375,3067,0
+SZNE.US,D,20260203,000000,36.98,37.1592,36.98,37.1592,126,0
+SZNE.US,D,20260204,000000,37.52,37.61,37.52,37.5498,465,0
+SZNE.US,D,20260205,000000,37.015,37.3,36.86,36.9364,4157,0
+SZNE.US,D,20260210,000000,38.39,38.39,38.336,38.336,798,0
+SZNE.US,D,20260212,000000,38.110017,38.110017,37.8711,37.8711,240,0
+SZNE.US,D,20260217,000000,37.97,37.9906,37.97,37.9906,485,0
+SZNE.US,D,20260218,000000,38.17,38.4,38.17,38.4,1068,0
diff --git a/daily/us/nyse etfs/2/tan.us.txt b/daily/us/nyse etfs/2/tan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60a8befeec0ae4b52cce25a45ff2a76609482bea
--- /dev/null
+++ b/daily/us/nyse etfs/2/tan.us.txt	
@@ -0,0 +1,4490 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAN.US,D,20080415,000000,189.99,190.94,189.02,190.94,13338,0
+TAN.US,D,20080416,000000,198.52,201.67,196.67,200.4,164909,0
+TAN.US,D,20080417,000000,197.69,199.9,190.2,193.22,91152,0
+TAN.US,D,20080418,000000,195.57,197.78,192.93,195.42,51153,0
+TAN.US,D,20080421,000000,197.04,198.52,193.57,197.78,41208,0
+TAN.US,D,20080422,000000,199.98,202.17,197.69,199.3,46654,0
+TAN.US,D,20080423,000000,202.7,202.85,197.34,197.78,65860,0
+TAN.US,D,20080424,000000,199.3,199.3,189.31,195.49,48128,0
+TAN.US,D,20080425,000000,194.25,194.62,189.68,194.17,38105,0
+TAN.US,D,20080428,000000,195.49,195.57,192.48,193.65,25198,0
+TAN.US,D,20080429,000000,192.93,192.93,188.21,189.99,33850,0
+TAN.US,D,20080430,000000,194.17,195.07,190.42,192.17,53338,0
+TAN.US,D,20080501,000000,192.1,192.1,182.86,187.34,37813,0
+TAN.US,D,20080502,000000,190.35,190.35,186.81,189.68,32743,0
+TAN.US,D,20080505,000000,190.64,190.64,186.81,188.51,10433,0
+TAN.US,D,20080506,000000,186.81,193.57,183.82,192.48,33818,0
+TAN.US,D,20080507,000000,195.27,195.49,187.56,188.21,20514,0
+TAN.US,D,20080508,000000,192.25,192.7,189.75,191.38,21856,0
+TAN.US,D,20080509,000000,192.17,194.32,190.2,193.44,29137,0
+TAN.US,D,20080512,000000,194.84,196.3,190.78,195.72,18404,0
+TAN.US,D,20080513,000000,198.44,203.29,196.01,201.9,33752,0
+TAN.US,D,20080514,000000,205.49,215.35,204.03,211.96,125508,0
+TAN.US,D,20080515,000000,213.13,213.73,206.75,211.75,73889,0
+TAN.US,D,20080516,000000,213.66,216.98,211.38,216.83,83598,0
+TAN.US,D,20080519,000000,220.49,226.38,213.95,216.52,131799,0
+TAN.US,D,20080520,000000,214.69,215.58,211.45,215.43,54004,0
+TAN.US,D,20080521,000000,220.27,221,213.07,214.47,58337,0
+TAN.US,D,20080522,000000,219.31,219.38,210.05,211.01,84430,0
+TAN.US,D,20080523,000000,210.79,214.61,208.86,214.61,22676,0
+TAN.US,D,20080527,000000,209.53,210.19,202.33,207.54,43250,0
+TAN.US,D,20080528,000000,204.03,207.7,200.34,207.7,52420,0
+TAN.US,D,20080529,000000,200.57,200.57,193.14,194.54,62289,0
+TAN.US,D,20080530,000000,202.85,206.23,202.17,204.4,40275,0
+TAN.US,D,20080602,000000,208.44,211.16,205.86,208.51,30706,0
+TAN.US,D,20080603,000000,210.56,211.16,205.86,208.72,28262,0
+TAN.US,D,20080604,000000,206.45,206.45,202.4,203.59,16948,0
+TAN.US,D,20080605,000000,202.17,208.8,202.17,208.8,23668,0
+TAN.US,D,20080606,000000,206.23,211.16,203.51,204.4,31051,0
+TAN.US,D,20080609,000000,205.13,205.13,195.13,198,38817,0
+TAN.US,D,20080610,000000,194.76,194.76,189.46,192.17,59196,0
+TAN.US,D,20080611,000000,193.73,194.84,189.82,191.59,31832,0
+TAN.US,D,20080612,000000,193.14,195.93,189.75,190.86,16883,0
+TAN.US,D,20080613,000000,187.84,197.54,187.84,197.04,12047,0
+TAN.US,D,20080616,000000,198.29,207.42,198,207.11,23851,0
+TAN.US,D,20080617,000000,211.16,215.35,210.27,211.01,65172,0
+TAN.US,D,20080618,000000,211.01,211.01,204.83,210.56,32230,0
+TAN.US,D,20080619,000000,213.07,213.73,208.94,213.07,25475,0
+TAN.US,D,20080620,000000,211.45,212.4,204.17,205.07,21391,0
+TAN.US,D,20080623,000000,209.31,211.01,206.23,209.01,42790,0
+TAN.US,D,20080624,000000,207.34,209.53,203.72,206.98,44540,0
+TAN.US,D,20080625,000000,210.56,210.56,204.48,209.69,15029,0
+TAN.US,D,20080626,000000,208,208,195.87,197.78,55334,0
+TAN.US,D,20080627,000000,193.01,198.29,190.28,191.88,35595,0
+TAN.US,D,20080630,000000,190.28,195.65,189.23,189.68,20555,0
+TAN.US,D,20080701,000000,186.17,186.96,176.37,180.64,59135,0
+TAN.US,D,20080702,000000,181,181,166.02,166.97,63823,0
+TAN.US,D,20080703,000000,168.06,169.61,161.9,167.79,32254,0
+TAN.US,D,20080707,000000,175.93,176.96,169.25,173.88,27379,0
+TAN.US,D,20080708,000000,173.29,173.29,165.49,172.26,31894,0
+TAN.US,D,20080709,000000,175.06,176.52,168.13,169.02,29412,0
+TAN.US,D,20080710,000000,169.25,172.77,166.08,171.89,19603,0
+TAN.US,D,20080711,000000,165.42,173.74,165.42,172.18,20176,0
+TAN.US,D,20080714,000000,175.13,176.23,172.26,174.62,10657,0
+TAN.US,D,20080715,000000,172.71,174.55,165.7,172.26,15258,0
+TAN.US,D,20080716,000000,173.8,180.14,173.52,179.39,53191,0
+TAN.US,D,20080717,000000,183.95,184.47,177.19,177.92,55379,0
+TAN.US,D,20080718,000000,177.19,178.88,174.33,175.93,16834,0
+TAN.US,D,20080721,000000,181.96,181.96,177.56,180.79,21732,0
+TAN.US,D,20080722,000000,178.81,178.81,172.77,175.27,27794,0
+TAN.US,D,20080723,000000,178.14,178.14,173,173.15,18512,0
+TAN.US,D,20080724,000000,171.97,171.97,161.53,162.13,65620,0
+TAN.US,D,20080725,000000,161.53,166.02,161.53,163.53,33887,0
+TAN.US,D,20080728,000000,165.42,167.64,163.67,163.96,29294,0
+TAN.US,D,20080729,000000,164.76,174.48,164.62,174.25,49418,0
+TAN.US,D,20080730,000000,175.57,176.37,172.77,176.37,30414,0
+TAN.US,D,20080731,000000,178.81,179.39,172.77,173.52,21548,0
+TAN.US,D,20080801,000000,176.45,176.45,170.36,170.59,13440,0
+TAN.US,D,20080804,000000,175.35,175.35,166.15,166.81,9271,0
+TAN.US,D,20080805,000000,166.15,168.58,160.14,168.37,18119,0
+TAN.US,D,20080806,000000,168.42,171.32,166.89,170.73,18202,0
+TAN.US,D,20080807,000000,169.09,170.66,167.99,168.42,9094,0
+TAN.US,D,20080808,000000,168.29,168.29,165.42,165.87,9006,0
+TAN.US,D,20080811,000000,161.45,167.93,161.45,163.22,27408,0
+TAN.US,D,20080812,000000,165.87,170.21,165.87,167.71,20488,0
+TAN.US,D,20080813,000000,168.58,170.42,164.85,169.33,9892,0
+TAN.US,D,20080814,000000,169.33,170.85,166.89,170.59,5747,0
+TAN.US,D,20080815,000000,172.92,177.92,172.92,177.33,29335,0
+TAN.US,D,20080818,000000,180.86,180.86,173.08,173.95,19823,0
+TAN.US,D,20080819,000000,175.71,176.88,173.15,176.6,9333,0
+TAN.US,D,20080820,000000,179.83,188.44,178.57,188.44,49756,0
+TAN.US,D,20080821,000000,186.81,189.75,184.91,189.15,40520,0
+TAN.US,D,20080822,000000,191.16,193.44,187.77,192.93,24531,0
+TAN.US,D,20080825,000000,194.62,194.69,187.56,189.23,20795,0
+TAN.US,D,20080826,000000,190.2,190.28,183.82,185.28,26412,0
+TAN.US,D,20080827,000000,186.45,191.16,183.95,189.75,18446,0
+TAN.US,D,20080828,000000,193.01,193.01,188.58,191.88,14574,0
+TAN.US,D,20080829,000000,192.41,194.76,190.72,193.22,20477,0
+TAN.US,D,20080902,000000,190.86,190.86,180.14,182.34,23161,0
+TAN.US,D,20080903,000000,181.24,181.24,170.94,173,44220,0
+TAN.US,D,20080904,000000,173,174.97,165.87,167.33,28955,0
+TAN.US,D,20080905,000000,164.85,167.71,158.36,167.04,31505,0
+TAN.US,D,20080908,000000,170.59,171.59,157.19,161.68,31133,0
+TAN.US,D,20080909,000000,158.88,158.88,141.17,142.64,59122,0
+TAN.US,D,20080910,000000,139.84,148.5,139.84,147.33,42338,0
+TAN.US,D,20080911,000000,141.09,149.1,139.18,144.61,46680,0
+TAN.US,D,20080912,000000,151.38,156.23,146.08,155.05,19981,0
+TAN.US,D,20080915,000000,141.53,148.95,134.24,141.23,28573,0
+TAN.US,D,20080916,000000,134.53,146.68,131.53,146.68,46788,0
+TAN.US,D,20080917,000000,145.56,149.17,136.09,146.3,57463,0
+TAN.US,D,20080918,000000,139.04,151.38,139.04,150.72,29902,0
+TAN.US,D,20080919,000000,161.68,162.85,154.41,161.37,27577,0
+TAN.US,D,20080922,000000,158.58,160.35,154.6,154.6,11648,0
+TAN.US,D,20080923,000000,148.15,156.3,148.07,148.5,15485,0
+TAN.US,D,20080924,000000,159.91,161.9,154.11,154.69,34629,0
+TAN.US,D,20080925,000000,157.72,161.01,155.49,159.48,16614,0
+TAN.US,D,20080926,000000,152.78,152.78,146.68,148.5,32371,0
+TAN.US,D,20080929,000000,141.9,141.9,119.19,122.5,57796,0
+TAN.US,D,20080930,000000,127.34,133.08,124.98,131.9,36846,0
+TAN.US,D,20081001,000000,138.15,139.1,133.08,137.85,31744,0
+TAN.US,D,20081002,000000,136.15,136.15,122.26,122.99,40968,0
+TAN.US,D,20081003,000000,124.02,133.36,116.16,116.91,58745,0
+TAN.US,D,20081006,000000,110.3,110.64,97.706,106.84,48414,0
+TAN.US,D,20081007,000000,102.79,103.65,87.491,89.256,46579,0
+TAN.US,D,20081008,000000,79.036,93.598,79.036,89.256,46312,0
+TAN.US,D,20081009,000000,91.455,97.415,81.609,84.402,25110,0
+TAN.US,D,20081010,000000,74.624,86.829,73.595,85.872,34142,0
+TAN.US,D,20081013,000000,95.506,101.45,91.537,101.45,36098,0
+TAN.US,D,20081014,000000,110.23,110.23,92.849,97.346,39404,0
+TAN.US,D,20081015,000000,91.455,91.537,82.565,84.77,20854,0
+TAN.US,D,20081016,000000,88.153,89.184,79.036,88.888,17252,0
+TAN.US,D,20081017,000000,86.388,92.849,82.786,88.962,21210,0
+TAN.US,D,20081020,000000,89.695,93.96,88.3,93.812,14807,0
+TAN.US,D,20081021,000000,90.871,92.048,87.491,89.032,19636,0
+TAN.US,D,20081022,000000,84.551,84.551,77.199,79.185,19072,0
+TAN.US,D,20081023,000000,76.39,77.344,68.154,71.685,28182,0
+TAN.US,D,20081024,000000,62.127,68.229,60.654,67.347,39897,0
+TAN.US,D,20081027,000000,65.95,65.95,59.552,59.552,33223,0
+TAN.US,D,20081028,000000,64.478,64.478,57.126,62.787,25572,0
+TAN.US,D,20081029,000000,65.287,68.891,63.155,66.169,30419,0
+TAN.US,D,20081030,000000,74.185,74.846,69.552,72.933,27332,0
+TAN.US,D,20081031,000000,73.082,78.228,71.095,76.461,16716,0
+TAN.US,D,20081103,000000,81.243,88.226,80.139,88.153,96101,0
+TAN.US,D,20081104,000000,95.432,101.76,95.202,99.63,256309,0
+TAN.US,D,20081105,000000,93.238,93.238,82.786,84.477,148491,0
+TAN.US,D,20081106,000000,79.477,79.477,71.685,77.199,178432,0
+TAN.US,D,20081107,000000,75.802,80.507,75.802,78.669,66789,0
+TAN.US,D,20081110,000000,83.446,83.446,73.521,76.096,71819,0
+TAN.US,D,20081111,000000,72.566,73.227,67.714,70.212,53038,0
+TAN.US,D,20081112,000000,65.656,65.656,58.451,58.451,94579,0
+TAN.US,D,20081113,000000,58.451,65.656,55.143,65.14,103483,0
+TAN.US,D,20081114,000000,61.76,63.741,59.774,61.537,33614,0
+TAN.US,D,20081117,000000,60.288,60.95,58.156,59.627,28727,0
+TAN.US,D,20081118,000000,58.082,58.963,55.509,57.347,42196,0
+TAN.US,D,20081119,000000,55.143,55.214,49.627,49.773,59826,0
+TAN.US,D,20081120,000000,44.923,45.731,39.7,40.438,96879,0
+TAN.US,D,20081121,000000,43.525,44.041,40.362,43.746,55515,0
+TAN.US,D,20081124,000000,47.054,54.112,46.465,53.304,116483,0
+TAN.US,D,20081125,000000,55.143,55.876,51.393,55.509,87768,0
+TAN.US,D,20081126,000000,52.935,59.847,51.466,58.672,92562,0
+TAN.US,D,20081128,000000,59.332,59.994,58.376,59.185,23455,0
+TAN.US,D,20081201,000000,56.024,56.024,48.672,49.627,47370,0
+TAN.US,D,20081202,000000,49.995,53.377,49.995,52.717,36251,0
+TAN.US,D,20081203,000000,51.317,56.981,49.995,56.759,28356,0
+TAN.US,D,20081204,000000,54.333,57.274,52.348,53.156,31879,0
+TAN.US,D,20081205,000000,51.539,54.92,49.921,54.552,37812,0
+TAN.US,D,20081208,000000,55.876,59.112,55.876,57.862,46305,0
+TAN.US,D,20081209,000000,54.407,55.876,51.831,52.935,41720,0
+TAN.US,D,20081210,000000,54.112,54.995,52.643,54.407,34479,0
+TAN.US,D,20081211,000000,52.788,56.17,51.317,52.493,105106,0
+TAN.US,D,20081212,000000,49.995,53.083,49.186,52.717,33347,0
+TAN.US,D,20081215,000000,54.774,54.774,51.098,51.539,26112,0
+TAN.US,D,20081216,000000,53.599,55.876,52.348,55.362,59800,0
+TAN.US,D,20081217,000000,55.437,61.316,54.701,60.434,64492,0
+TAN.US,D,20081218,000000,61.76,61.76,56.392,58.596,47349,0
+TAN.US,D,20081219,000000,57.347,59.257,56.759,57.862,19569,0
+TAN.US,D,20081222,000000,58.301,59.332,56.024,57.052,18661,0
+TAN.US,D,20081223,000000,58.817,58.892,56.759,56.835,16014,0
+TAN.US,D,20081224,000000,58.524,58.524,56.538,56.686,5165,0
+TAN.US,D,20081226,000000,56.243,58.451,56.243,57.42,14879,0
+TAN.US,D,20081229,000000,58.524,60.654,58.156,58.672,26951,0
+TAN.US,D,20081230,000000,60.508,63.229,59.185,62.714,28749,0
+TAN.US,D,20081231,000000,63.082,65.214,62.491,64.478,67445,0
+TAN.US,D,20090102,000000,63.741,68.962,63.229,68.154,103176,0
+TAN.US,D,20090105,000000,67.64,71.685,66.538,70.139,115888,0
+TAN.US,D,20090106,000000,69.184,70.507,66.538,69.7,151471,0
+TAN.US,D,20090107,000000,66.538,67.273,63.229,63.966,67267,0
+TAN.US,D,20090108,000000,63.229,66.831,62.345,66.831,95482,0
+TAN.US,D,20090109,000000,67.273,67.347,64.184,65.508,73037,0
+TAN.US,D,20090112,000000,65.435,65.435,58.596,59.185,74702,0
+TAN.US,D,20090113,000000,58.817,59.039,56.612,57.789,39855,0
+TAN.US,D,20090114,000000,56.686,56.686,52.348,53.67,87957,0
+TAN.US,D,20090115,000000,54.848,57.42,51.98,56.612,53401,0
+TAN.US,D,20090116,000000,59.994,59.994,54.333,57.42,59766,0
+TAN.US,D,20090120,000000,56.538,56.538,51.831,51.831,69536,0
+TAN.US,D,20090121,000000,53.964,53.964,50.803,53.964,67584,0
+TAN.US,D,20090122,000000,51.98,51.98,49.408,51.244,39825,0
+TAN.US,D,20090123,000000,48.966,53.083,47.863,51.317,49914,0
+TAN.US,D,20090126,000000,52.935,54.112,50.949,51.906,48052,0
+TAN.US,D,20090127,000000,53.67,53.892,52.348,53.892,19328,0
+TAN.US,D,20090128,000000,55.804,56.612,54.701,55.657,53335,0
+TAN.US,D,20090129,000000,55.437,55.437,52.348,52.422,35397,0
+TAN.US,D,20090130,000000,53.67,54.627,52.201,53.304,28309,0
+TAN.US,D,20090202,000000,51.98,52.126,49.995,51.025,30523,0
+TAN.US,D,20090203,000000,51.687,52.274,50.657,51.98,13594,0
+TAN.US,D,20090204,000000,51.906,54.627,51.906,52.643,29442,0
+TAN.US,D,20090205,000000,53.009,54.185,51.906,53.156,28530,0
+TAN.US,D,20090206,000000,53.229,54.92,53.229,54.333,35432,0
+TAN.US,D,20090209,000000,55.066,56.835,54.995,56.465,27950,0
+TAN.US,D,20090210,000000,56.465,57.714,52.717,53.009,54990,0
+TAN.US,D,20090211,000000,55.143,55.143,51.759,52.935,18270,0
+TAN.US,D,20090212,000000,51.466,52.862,51.098,52.493,28069,0
+TAN.US,D,20090213,000000,53.156,53.746,52.274,52.788,12794,0
+TAN.US,D,20090217,000000,52.055,52.055,48.892,49.408,46654,0
+TAN.US,D,20090218,000000,49.186,49.186,46.76,46.908,39278,0
+TAN.US,D,20090219,000000,48.304,48.524,44.848,44.923,32814,0
+TAN.US,D,20090220,000000,43.672,44.188,41.909,43.6,67217,0
+TAN.US,D,20090223,000000,43.672,44.041,40.511,40.879,41069,0
+TAN.US,D,20090224,000000,41.319,44.188,40.29,44.114,49886,0
+TAN.US,D,20090225,000000,41.76,41.909,39.85,40.806,45762,0
+TAN.US,D,20090226,000000,41.981,42.127,39.85,40.29,34764,0
+TAN.US,D,20090227,000000,39.407,40.511,38.598,39.334,26968,0
+TAN.US,D,20090302,000000,38.598,38.598,35.29,35.951,70720,0
+TAN.US,D,20090303,000000,36.761,37.498,35.144,35.805,34772,0
+TAN.US,D,20090304,000000,37.569,39.334,37.498,38.379,23515,0
+TAN.US,D,20090305,000000,37.937,37.937,35.07,35.51,27203,0
+TAN.US,D,20090306,000000,35.732,36.761,34.188,35.51,38121,0
+TAN.US,D,20090309,000000,34.408,35.805,34.336,34.408,27311,0
+TAN.US,D,20090310,000000,35.07,38.82,35.07,38.379,43218,0
+TAN.US,D,20090311,000000,39.7,40.29,37.129,38.085,31232,0
+TAN.US,D,20090312,000000,37.862,39.923,36.907,39.7,28533,0
+TAN.US,D,20090313,000000,41.026,41.173,38.966,40.583,33379,0
+TAN.US,D,20090316,000000,41.173,41.614,39.261,39.261,29444,0
+TAN.US,D,20090317,000000,38.598,39.114,37.498,38.747,26486,0
+TAN.US,D,20090318,000000,39.334,40.362,37.792,39.04,24415,0
+TAN.US,D,20090319,000000,40.438,42.865,40.438,42.496,41221,0
+TAN.US,D,20090320,000000,43.158,43.158,40.29,40.732,24107,0
+TAN.US,D,20090323,000000,43.377,44.848,41.909,44.701,36629,0
+TAN.US,D,20090324,000000,46.686,46.686,44.114,45.217,45660,0
+TAN.US,D,20090325,000000,45.951,47.568,43.746,45.437,47084,0
+TAN.US,D,20090326,000000,46.32,55.582,45.951,54.039,218814,0
+TAN.US,D,20090327,000000,52.348,54.258,50.877,53.892,102393,0
+TAN.US,D,20090330,000000,49.848,51.244,48.966,49.773,74112,0
+TAN.US,D,20090331,000000,50.584,53.746,48.892,51.025,128584,0
+TAN.US,D,20090401,000000,50.29,52.788,49.408,52.201,82808,0
+TAN.US,D,20090402,000000,53.304,56.612,53.304,53.818,121611,0
+TAN.US,D,20090403,000000,54.552,55.729,52.788,54.92,45215,0
+TAN.US,D,20090406,000000,54.407,56.243,53.451,55.949,73684,0
+TAN.US,D,20090407,000000,53.229,54.627,52.201,52.422,120813,0
+TAN.US,D,20090408,000000,52.274,54.258,52.274,54.258,27024,0
+TAN.US,D,20090409,000000,56.024,58.082,56.024,57.052,107578,0
+TAN.US,D,20090413,000000,56.097,58.23,53.009,57.2,63570,0
+TAN.US,D,20090414,000000,57.42,59.847,56.981,58.524,101846,0
+TAN.US,D,20090415,000000,58.524,59.774,57.42,59.552,128215,0
+TAN.US,D,20090416,000000,60.215,60.802,58.892,59.7,68193,0
+TAN.US,D,20090417,000000,59.921,59.921,58.082,58.082,77379,0
+TAN.US,D,20090420,000000,56.981,56.981,52.274,52.493,77520,0
+TAN.US,D,20090421,000000,52.126,53.964,50.069,53.524,51436,0
+TAN.US,D,20090422,000000,53.377,57.714,53.304,55.289,43151,0
+TAN.US,D,20090423,000000,57.789,57.789,54.627,56.097,33080,0
+TAN.US,D,20090424,000000,56.759,57.714,55.729,55.876,43953,0
+TAN.US,D,20090427,000000,55.362,55.876,53.451,54.407,27953,0
+TAN.US,D,20090428,000000,53.964,53.964,52.493,52.935,30635,0
+TAN.US,D,20090429,000000,54.627,57.935,53.67,57.347,35958,0
+TAN.US,D,20090430,000000,59.921,62.345,59.332,60.508,117548,0
+TAN.US,D,20090501,000000,61.096,61.979,59.774,61.316,37812,0
+TAN.US,D,20090504,000000,62.491,68.669,62.491,68.669,115875,0
+TAN.US,D,20090505,000000,68.816,70.582,67.347,68.302,171259,0
+TAN.US,D,20090506,000000,69.331,71.609,69.111,70.728,78739,0
+TAN.US,D,20090507,000000,73.447,73.595,66.318,67.053,98074,0
+TAN.US,D,20090508,000000,69.184,70.067,66.905,69.258,46936,0
+TAN.US,D,20090511,000000,67.567,67.935,64.331,67.125,50270,0
+TAN.US,D,20090512,000000,67.347,68.743,64.994,65.95,117229,0
+TAN.US,D,20090513,000000,63.966,63.966,59.552,59.994,85899,0
+TAN.US,D,20090514,000000,60.141,63.966,60.141,63.449,73280,0
+TAN.US,D,20090515,000000,64.772,65.067,62.199,63.229,52483,0
+TAN.US,D,20090518,000000,63.741,65.435,63.155,64.846,35189,0
+TAN.US,D,20090519,000000,65.362,71.095,65.067,70.288,100573,0
+TAN.US,D,20090520,000000,71.022,73.521,70.36,71.464,130994,0
+TAN.US,D,20090521,000000,70.582,70.582,62.714,69.407,97352,0
+TAN.US,D,20090522,000000,70.507,70.728,68.008,68.302,45029,0
+TAN.US,D,20090526,000000,69.407,70.802,65.508,70.507,55354,0
+TAN.US,D,20090527,000000,69.407,73.669,69.407,71.464,81679,0
+TAN.US,D,20090528,000000,72.051,72.42,69.037,71.095,35884,0
+TAN.US,D,20090529,000000,73.153,74.185,71.316,71.316,89178,0
+TAN.US,D,20090601,000000,75.36,77.419,74.773,76.537,63048,0
+TAN.US,D,20090602,000000,76.315,77.86,75.434,77.344,81746,0
+TAN.US,D,20090603,000000,75.36,75.876,71.977,73.376,115349,0
+TAN.US,D,20090604,000000,74.698,79.402,74.404,79.402,54155,0
+TAN.US,D,20090605,000000,80.874,81.021,77.419,78.301,106360,0
+TAN.US,D,20090608,000000,76.537,78.374,74.551,78.228,85600,0
+TAN.US,D,20090609,000000,78.962,80.36,77.86,79.402,58988,0
+TAN.US,D,20090610,000000,82.565,84.402,80.874,84.257,293239,0
+TAN.US,D,20090611,000000,84.919,85.8,83.521,84.477,441264,0
+TAN.US,D,20090612,000000,82.859,83.227,80.139,81.609,197905,0
+TAN.US,D,20090615,000000,80.653,80.653,76.461,77.493,95851,0
+TAN.US,D,20090616,000000,78.374,80.653,75.876,76.461,168414,0
+TAN.US,D,20090617,000000,76.756,76.756,72.198,74.109,110335,0
+TAN.US,D,20090618,000000,73.595,74.624,72.493,73.302,56888,0
+TAN.US,D,20090619,000000,74.551,75.067,72.566,72.788,48970,0
+TAN.US,D,20090622,000000,72.345,72.788,66.318,66.538,263010,0
+TAN.US,D,20090623,000000,68.376,68.962,65.801,67.787,96624,0
+TAN.US,D,20090624,000000,70.067,71.832,69.111,69.774,96688,0
+TAN.US,D,20090625,000000,69.993,71.244,69.111,70.36,120059,0
+TAN.US,D,20090626,000000,70.36,70.802,69.258,69.774,54958,0
+TAN.US,D,20090629,000000,70.36,71.244,69.111,69.477,53047,0
+TAN.US,D,20090630,000000,70.875,71.169,68.891,70.139,32091,0
+TAN.US,D,20090701,000000,71.537,71.904,70.36,70.655,48032,0
+TAN.US,D,20090702,000000,69.7,70.288,68.669,69.626,34911,0
+TAN.US,D,20090706,000000,67.273,67.787,64.552,65.876,74452,0
+TAN.US,D,20090707,000000,65.287,65.656,61.905,61.905,117583,0
+TAN.US,D,20090708,000000,62.491,63.155,59.7,61.833,98661,0
+TAN.US,D,20090709,000000,63.304,64.7,62.568,63.082,43878,0
+TAN.US,D,20090710,000000,62.421,62.787,59.552,61.244,23546,0
+TAN.US,D,20090713,000000,62.345,63.523,60.508,63.523,19472,0
+TAN.US,D,20090714,000000,63.155,63.155,61.172,62.421,41371,0
+TAN.US,D,20090715,000000,63.89,65.876,63.89,65.801,50915,0
+TAN.US,D,20090716,000000,65.95,66.905,65.067,66.464,22293,0
+TAN.US,D,20090717,000000,65.801,66.684,65.214,65.801,31027,0
+TAN.US,D,20090720,000000,66.905,68.229,66.538,67.2,56844,0
+TAN.US,D,20090721,000000,68.522,70.582,68.522,70.582,49127,0
+TAN.US,D,20090722,000000,69.993,70.36,68.891,69.993,23617,0
+TAN.US,D,20090723,000000,70.582,72.788,70.139,72.493,62796,0
+TAN.US,D,20090724,000000,74.698,77.639,73.89,77.566,126952,0
+TAN.US,D,20090727,000000,78.889,78.889,75.508,76.683,89347,0
+TAN.US,D,20090728,000000,74.773,75.067,72.271,74.992,65010,0
+TAN.US,D,20090729,000000,72.42,73.302,71.685,72.788,38779,0
+TAN.US,D,20090730,000000,74.846,75.36,73.89,74.404,65566,0
+TAN.US,D,20090731,000000,73.007,73.082,71.095,72.64,68784,0
+TAN.US,D,20090803,000000,74.257,75.728,73.963,75.214,64216,0
+TAN.US,D,20090804,000000,74.773,75.728,73.89,74.919,38417,0
+TAN.US,D,20090805,000000,74.404,75.067,72.933,74.478,40893,0
+TAN.US,D,20090806,000000,75.728,75.728,72.493,72.566,64216,0
+TAN.US,D,20090807,000000,73.817,74.185,71.685,72.198,124274,0
+TAN.US,D,20090810,000000,72.198,73.521,72.198,73.376,26573,0
+TAN.US,D,20090811,000000,73.521,73.963,71.609,72.051,24528,0
+TAN.US,D,20090812,000000,71.832,72.42,71.244,71.685,32516,0
+TAN.US,D,20090813,000000,72.051,72.051,68.743,69.626,78813,0
+TAN.US,D,20090814,000000,69.477,69.918,67.86,68.743,54383,0
+TAN.US,D,20090817,000000,66.464,66.464,64.406,64.994,53843,0
+TAN.US,D,20090818,000000,65.287,65.95,64.478,64.478,34129,0
+TAN.US,D,20090819,000000,63.229,65.067,62.491,64.994,47892,0
+TAN.US,D,20090820,000000,65.435,66.538,64.625,65.067,41896,0
+TAN.US,D,20090821,000000,66.318,66.977,64.919,64.994,55700,0
+TAN.US,D,20090824,000000,65.14,65.876,64.772,65.067,66480,0
+TAN.US,D,20090825,000000,64.994,65.727,64.331,64.772,21799,0
+TAN.US,D,20090826,000000,64.994,65.14,63.376,64.184,28588,0
+TAN.US,D,20090827,000000,63.376,64.26,61.905,63.741,38677,0
+TAN.US,D,20090828,000000,65.287,65.508,64.331,64.7,25263,0
+TAN.US,D,20090831,000000,62.568,63.597,62.199,62.642,29552,0
+TAN.US,D,20090901,000000,61.316,62.714,59.332,59.7,58073,0
+TAN.US,D,20090902,000000,59.332,60.584,58.156,59.847,57239,0
+TAN.US,D,20090903,000000,61.096,62.714,60.729,62.199,75543,0
+TAN.US,D,20090904,000000,62.051,63.523,61.833,63.523,43123,0
+TAN.US,D,20090908,000000,65.876,69.037,65.362,69.037,88866,0
+TAN.US,D,20090909,000000,69.407,70.949,68.962,69.477,108118,0
+TAN.US,D,20090910,000000,70.212,72.493,69.845,72.493,178586,0
+TAN.US,D,20090911,000000,72.714,73.007,70.212,71.244,40110,0
+TAN.US,D,20090914,000000,69.845,71.022,69.258,70.582,29111,0
+TAN.US,D,20090915,000000,71.757,74.037,71.537,73.521,52905,0
+TAN.US,D,20090916,000000,74.257,76.241,74.185,76.096,93828,0
+TAN.US,D,20090917,000000,76.39,77.86,74.624,75.36,59113,0
+TAN.US,D,20090918,000000,77.125,78.154,76.39,77.639,61237,0
+TAN.US,D,20090921,000000,75.728,77.052,74.551,76.904,37952,0
+TAN.US,D,20090922,000000,78.007,79.185,77.86,78.228,47976,0
+TAN.US,D,20090923,000000,78.374,78.448,75.654,75.728,44258,0
+TAN.US,D,20090924,000000,75.36,76.241,72.271,72.933,59041,0
+TAN.US,D,20090925,000000,72.345,72.933,71.464,72.86,31066,0
+TAN.US,D,20090928,000000,71.757,72.64,71.244,72.42,29340,0
+TAN.US,D,20090929,000000,72.271,73.227,71.832,72.714,29300,0
+TAN.US,D,20090930,000000,73.521,74.33,71.977,72.566,92040,0
+TAN.US,D,20091001,000000,71.464,71.685,68.743,68.962,142091,0
+TAN.US,D,20091002,000000,67.2,69.037,66.831,67.2,50050,0
+TAN.US,D,20091005,000000,68.082,68.962,67.935,68.522,33585,0
+TAN.US,D,20091006,000000,69.7,71.609,69.7,70.655,47384,0
+TAN.US,D,20091007,000000,71.095,72.051,70.36,71.832,53105,0
+TAN.US,D,20091008,000000,72.271,72.933,71.685,72.271,39254,0
+TAN.US,D,20091009,000000,72.198,72.493,71.316,72.493,46526,0
+TAN.US,D,20091012,000000,73.376,74.846,73.082,74.257,43487,0
+TAN.US,D,20091013,000000,73.743,74.624,72.051,72.64,30095,0
+TAN.US,D,20091014,000000,74.109,74.109,72.271,73.521,117365,0
+TAN.US,D,20091015,000000,72.788,73.153,71.316,71.757,39343,0
+TAN.US,D,20091016,000000,71.022,71.022,69.407,70.582,30433,0
+TAN.US,D,20091019,000000,70.582,72.271,69.918,72.271,47209,0
+TAN.US,D,20091020,000000,72.714,72.933,71.39,72.64,17855,0
+TAN.US,D,20091021,000000,71.757,73.227,71.537,72.051,41167,0
+TAN.US,D,20091022,000000,71.464,71.832,70.435,71.39,228422,0
+TAN.US,D,20091023,000000,70.949,71.169,69.111,69.552,25505,0
+TAN.US,D,20091026,000000,69.7,70.582,67.567,67.787,54773,0
+TAN.US,D,20091027,000000,67.419,68.154,65.581,66.391,47951,0
+TAN.US,D,20091028,000000,65.214,65.727,62.861,63.304,58786,0
+TAN.US,D,20091029,000000,63.229,64.994,62.345,64.625,83172,0
+TAN.US,D,20091030,000000,63.818,64.406,61.39,61.979,38503,0
+TAN.US,D,20091102,000000,61.39,62.491,60.141,61.244,66061,0
+TAN.US,D,20091103,000000,59.774,63.082,59.7,62.642,27746,0
+TAN.US,D,20091104,000000,63.89,64.184,62.421,62.642,26525,0
+TAN.US,D,20091105,000000,63.155,64.919,63.155,64.919,19427,0
+TAN.US,D,20091106,000000,63.523,64.331,63.155,63.966,43827,0
+TAN.US,D,20091109,000000,65.214,65.656,64.406,65.656,24039,0
+TAN.US,D,20091110,000000,65.067,65.656,64.036,64.772,29649,0
+TAN.US,D,20091111,000000,65.581,65.581,64.331,64.7,20501,0
+TAN.US,D,20091112,000000,64.331,64.846,62.787,63.229,28103,0
+TAN.US,D,20091113,000000,63.009,65.656,63.009,65.581,20084,0
+TAN.US,D,20091116,000000,66.758,68.45,66.464,68.302,34618,0
+TAN.US,D,20091117,000000,67.419,67.86,66.905,67.86,29151,0
+TAN.US,D,20091118,000000,68.597,69.258,67.787,68.816,32597,0
+TAN.US,D,20091119,000000,68.154,68.229,66.758,68.008,31015,0
+TAN.US,D,20091120,000000,66.905,67.567,66.318,67.567,38239,0
+TAN.US,D,20091123,000000,69.407,69.845,68.376,69.258,58258,0
+TAN.US,D,20091124,000000,69.626,69.7,67.86,68.522,51549,0
+TAN.US,D,20091125,000000,69.184,69.331,68.376,69.331,17273,0
+TAN.US,D,20091127,000000,66.169,67.935,65.287,67.787,24827,0
+TAN.US,D,20091130,000000,67.787,68.743,67.787,68.302,16483,0
+TAN.US,D,20091201,000000,69.626,70.949,69.407,70.582,30325,0
+TAN.US,D,20091202,000000,70.655,70.875,69.552,70.582,41619,0
+TAN.US,D,20091203,000000,70.507,71.977,70.288,71.095,31546,0
+TAN.US,D,20091204,000000,72.42,73.007,70.212,71.685,37506,0
+TAN.US,D,20091207,000000,71.977,74.404,71.977,74.185,41640,0
+TAN.US,D,20091208,000000,73.817,74.404,72.933,73.521,97774,0
+TAN.US,D,20091209,000000,73.153,73.447,71.977,72.86,43765,0
+TAN.US,D,20091210,000000,73.007,73.521,71.977,71.977,20897,0
+TAN.US,D,20091211,000000,72.271,72.64,71.464,71.757,36888,0
+TAN.US,D,20091214,000000,72.271,74.037,72.126,73.521,64184,0
+TAN.US,D,20091215,000000,74.185,75.579,73.89,74.404,53023,0
+TAN.US,D,20091216,000000,75.214,75.728,74.478,74.478,33315,0
+TAN.US,D,20091217,000000,73.669,74.109,72.493,72.933,36176,0
+TAN.US,D,20091218,000000,73.227,73.89,72.493,73.595,36226,0
+TAN.US,D,20091221,000000,74.551,76.023,73.89,75.579,31526,0
+TAN.US,D,20091222,000000,75.579,76.756,75.067,75.36,23916,0
+TAN.US,D,20091223,000000,75.802,76.241,75.284,75.36,24791,0
+TAN.US,D,20091224,000000,75.36,76.023,74.846,75.067,20226,0
+TAN.US,D,20091228,000000,74.919,75.802,74.624,74.992,33195,0
+TAN.US,D,20091229,000000,76.023,76.096,74.992,75.284,18168,0
+TAN.US,D,20091230,000000,75.214,75.508,74.404,75.434,17175,0
+TAN.US,D,20091231,000000,75.654,75.728,74.919,75.36,18429,0
+TAN.US,D,20100104,000000,76.096,77.86,76.023,77.86,26807,0
+TAN.US,D,20100105,000000,78.007,81.169,77.933,81.169,159597,0
+TAN.US,D,20100106,000000,81.316,82.345,80.948,81.093,153021,0
+TAN.US,D,20100107,000000,81.609,82.271,80.727,81.462,76899,0
+TAN.US,D,20100108,000000,82.049,83.375,81.904,82.932,62229,0
+TAN.US,D,20100111,000000,83.963,84.33,83.08,83.08,49960,0
+TAN.US,D,20100112,000000,82.125,82.638,79.992,80.212,93574,0
+TAN.US,D,20100113,000000,80.58,81.243,78.816,80.433,69764,0
+TAN.US,D,20100114,000000,80.874,82.125,76.461,77.566,179258,0
+TAN.US,D,20100115,000000,76.831,77.052,73.963,73.963,102628,0
+TAN.US,D,20100119,000000,73.447,73.963,72.42,73.89,81790,0
+TAN.US,D,20100120,000000,72.566,72.788,70.507,70.949,156625,0
+TAN.US,D,20100121,000000,71.685,71.977,68.743,69.037,107572,0
+TAN.US,D,20100122,000000,68.008,68.302,64.772,65.287,117202,0
+TAN.US,D,20100125,000000,67.419,68.229,66.391,67.2,60706,0
+TAN.US,D,20100126,000000,66.831,68.962,66.318,67.419,56732,0
+TAN.US,D,20100127,000000,67.935,67.935,64.846,66.464,77202,0
+TAN.US,D,20100128,000000,67.273,67.273,64.552,65.581,34774,0
+TAN.US,D,20100129,000000,65.581,66.905,63.741,64.478,47768,0
+TAN.US,D,20100201,000000,65.435,66.464,65.14,66.243,37209,0
+TAN.US,D,20100202,000000,66.758,67.714,65.95,67.273,33159,0
+TAN.US,D,20100203,000000,67.64,68.082,67.125,67.347,31999,0
+TAN.US,D,20100204,000000,66.169,66.243,62.861,63.009,57790,0
+TAN.US,D,20100205,000000,62.491,63.376,60.802,63.082,67647,0
+TAN.US,D,20100208,000000,62.345,62.491,60.584,60.584,26757,0
+TAN.US,D,20100209,000000,62.491,63.229,61.684,62.127,62324,0
+TAN.US,D,20100210,000000,61.684,61.76,59.627,60.508,68762,0
+TAN.US,D,20100211,000000,60.95,62.345,59.994,62.274,85592,0
+TAN.US,D,20100212,000000,60.729,61.905,59.185,61.244,73505,0
+TAN.US,D,20100216,000000,62.051,64.26,61.612,64.184,66659,0
+TAN.US,D,20100217,000000,64.625,64.625,62.861,63.376,37251,0
+TAN.US,D,20100218,000000,63.155,63.741,62.861,63.523,13522,0
+TAN.US,D,20100219,000000,62.274,62.274,61.023,61.466,45346,0
+TAN.US,D,20100222,000000,61.76,61.905,60.36,60.654,78370,0
+TAN.US,D,20100223,000000,59.847,59.921,58.082,58.524,78298,0
+TAN.US,D,20100224,000000,58.596,58.892,56.981,57.567,90914,0
+TAN.US,D,20100225,000000,56.392,57.2,55.509,57.2,56913,0
+TAN.US,D,20100226,000000,57.347,57.714,56.612,57.052,16853,0
+TAN.US,D,20100301,000000,58.23,58.23,56.612,56.759,50734,0
+TAN.US,D,20100302,000000,56.905,58.082,56.759,57.42,56536,0
+TAN.US,D,20100303,000000,58.963,60.288,58.963,59.479,97203,0
+TAN.US,D,20100304,000000,60.654,60.877,59.627,59.921,63082,0
+TAN.US,D,20100305,000000,60.288,61.172,60.141,61.172,39228,0
+TAN.US,D,20100308,000000,61.023,61.316,60.215,60.802,42111,0
+TAN.US,D,20100309,000000,60.068,60.434,59.406,59.994,58503,0
+TAN.US,D,20100310,000000,60.141,61.833,60.141,61.76,76758,0
+TAN.US,D,20100311,000000,61.612,62.127,60.877,61.905,67497,0
+TAN.US,D,20100312,000000,62.491,62.861,62.199,62.714,60938,0
+TAN.US,D,20100315,000000,62.274,62.787,61.172,61.39,60847,0
+TAN.US,D,20100316,000000,61.612,62.051,61.096,61.76,178951,0
+TAN.US,D,20100317,000000,62.421,62.421,61.76,61.979,63412,0
+TAN.US,D,20100318,000000,61.39,61.833,60.288,60.508,70971,0
+TAN.US,D,20100319,000000,60.288,60.288,58.817,59.552,54031,0
+TAN.US,D,20100322,000000,58.817,59.185,57.935,59.185,50943,0
+TAN.US,D,20100323,000000,59.039,60.215,58.963,60.215,27260,0
+TAN.US,D,20100324,000000,60.288,60.36,59.552,59.921,24561,0
+TAN.US,D,20100325,000000,60.654,61.316,59.774,59.921,60002,0
+TAN.US,D,20100326,000000,60.36,61.979,60.36,61.76,106728,0
+TAN.US,D,20100329,000000,61.833,62.861,61.76,62.861,57091,0
+TAN.US,D,20100330,000000,62.568,63.082,61.76,63.009,56503,0
+TAN.US,D,20100331,000000,63.155,63.229,62.491,62.935,49153,0
+TAN.US,D,20100401,000000,63.376,63.523,62.568,63.082,33117,0
+TAN.US,D,20100405,000000,63.229,63.304,62.491,63.082,32423,0
+TAN.US,D,20100406,000000,62.491,62.861,62.421,62.787,55093,0
+TAN.US,D,20100407,000000,63.597,64.772,63.155,64.478,140998,0
+TAN.US,D,20100408,000000,63.449,64.478,63.082,64.478,83492,0
+TAN.US,D,20100409,000000,64.772,65.067,63.597,63.597,39038,0
+TAN.US,D,20100412,000000,64.26,64.994,63.966,64.331,33885,0
+TAN.US,D,20100413,000000,65.067,65.214,64.406,64.772,26899,0
+TAN.US,D,20100414,000000,65.067,66.169,64.994,65.876,54653,0
+TAN.US,D,20100415,000000,65.727,67.053,65.435,66.977,55226,0
+TAN.US,D,20100416,000000,66.611,66.611,63.229,63.449,148670,0
+TAN.US,D,20100419,000000,62.421,62.935,61.39,62.345,64675,0
+TAN.US,D,20100420,000000,63.523,64.26,63.229,64.112,35461,0
+TAN.US,D,20100421,000000,63.741,63.741,62.127,62.861,57798,0
+TAN.US,D,20100422,000000,61.833,63.082,61.023,63.009,87435,0
+TAN.US,D,20100423,000000,63.041,63.787,62.518,63.787,74549,0
+TAN.US,D,20100426,000000,63.449,64.26,63.155,63.523,30202,0
+TAN.US,D,20100427,000000,62.642,63.155,60.729,60.95,41313,0
+TAN.US,D,20100428,000000,61.096,61.096,59.627,60.36,57253,0
+TAN.US,D,20100429,000000,62.935,64.184,62.935,63.818,87062,0
+TAN.US,D,20100430,000000,63.966,63.966,61.833,62.051,61666,0
+TAN.US,D,20100503,000000,62.642,63.229,61.833,62.787,54771,0
+TAN.US,D,20100504,000000,61.466,61.537,58.892,59.112,142285,0
+TAN.US,D,20100505,000000,57.935,58.596,56.392,57.052,119272,0
+TAN.US,D,20100506,000000,56.686,57.126,49.995,53.377,148294,0
+TAN.US,D,20100507,000000,53.229,54.333,50.73,52.348,113779,0
+TAN.US,D,20100510,000000,56.612,56.835,55.437,56.686,87381,0
+TAN.US,D,20100511,000000,55.729,55.804,54.552,54.774,64265,0
+TAN.US,D,20100512,000000,54.774,55.729,54.774,55.657,39937,0
+TAN.US,D,20100513,000000,55.509,55.876,54.552,54.701,28721,0
+TAN.US,D,20100514,000000,53.892,54.481,51.98,52.862,43458,0
+TAN.US,D,20100517,000000,52.568,52.717,49.848,51.172,64035,0
+TAN.US,D,20100518,000000,51.539,52.348,49.334,49.554,48871,0
+TAN.US,D,20100519,000000,49.259,49.627,47.422,49.04,50451,0
+TAN.US,D,20100520,000000,46.908,49.04,46.025,47.495,104749,0
+TAN.US,D,20100521,000000,47.349,50.069,46.391,49.112,61334,0
+TAN.US,D,20100524,000000,49.334,49.334,47.202,47.276,53411,0
+TAN.US,D,20100525,000000,45.731,46.686,44.923,46.539,154044,0
+TAN.US,D,20100526,000000,47.641,48.231,46.539,46.908,63783,0
+TAN.US,D,20100527,000000,48.597,50.511,48.524,50.511,121957,0
+TAN.US,D,20100528,000000,50.435,50.511,48.304,48.966,58475,0
+TAN.US,D,20100601,000000,48.01,49.408,47.054,47.127,55807,0
+TAN.US,D,20100602,000000,47.422,48.452,46.686,48.452,38567,0
+TAN.US,D,20100603,000000,49.186,49.408,48.01,48.818,53309,0
+TAN.US,D,20100604,000000,47.936,49.04,46.981,47.202,73019,0
+TAN.US,D,20100607,000000,47.054,47.495,44.848,44.848,41135,0
+TAN.US,D,20100608,000000,44.995,45.878,44.261,45.069,52497,0
+TAN.US,D,20100609,000000,45.509,46.686,44.701,44.995,32749,0
+TAN.US,D,20100610,000000,46.76,48.672,46.76,48.597,45854,0
+TAN.US,D,20100611,000000,48.01,49.995,48.01,49.995,40588,0
+TAN.US,D,20100614,000000,50.657,51.612,49.921,50.141,63500,0
+TAN.US,D,20100615,000000,51.317,53.083,51.172,53.009,58830,0
+TAN.US,D,20100616,000000,52.274,53.304,52.055,52.643,39290,0
+TAN.US,D,20100617,000000,53.524,53.818,52.717,53.304,61526,0
+TAN.US,D,20100618,000000,53.156,53.67,52.935,53.67,61299,0
+TAN.US,D,20100621,000000,54.481,55.143,53.229,53.451,49607,0
+TAN.US,D,20100622,000000,53.229,53.67,51.831,52.126,26202,0
+TAN.US,D,20100623,000000,52.348,52.568,50.877,52.201,29855,0
+TAN.US,D,20100624,000000,51.466,51.466,49.848,49.995,41962,0
+TAN.US,D,20100625,000000,49.7,51.098,49.408,50.949,51047,0
+TAN.US,D,20100628,000000,50.949,51.466,50.217,50.217,22376,0
+TAN.US,D,20100629,000000,48.745,48.966,47.422,47.863,55612,0
+TAN.US,D,20100630,000000,47.579,48.849,47.43,47.43,22029,0
+TAN.US,D,20100701,000000,48.158,49.04,47.054,48.818,53344,0
+TAN.US,D,20100702,000000,49.7,50.141,48.892,49.554,48889,0
+TAN.US,D,20100706,000000,51.98,52.348,50.511,50.657,44525,0
+TAN.US,D,20100707,000000,51.098,53.892,51.098,53.892,93358,0
+TAN.US,D,20100708,000000,53.892,55.876,53.892,55.657,113950,0
+TAN.US,D,20100709,000000,54.848,56.612,54.848,56.612,95277,0
+TAN.US,D,20100712,000000,55.657,56.243,54.701,55.143,39332,0
+TAN.US,D,20100713,000000,55.729,56.538,55.729,56.024,145298,0
+TAN.US,D,20100714,000000,56.392,56.835,55.509,56.317,65590,0
+TAN.US,D,20100715,000000,56.686,57.2,55.657,56.905,25181,0
+TAN.US,D,20100716,000000,56.835,56.835,55.509,55.582,19447,0
+TAN.US,D,20100719,000000,55.876,56.759,55.289,56.686,24759,0
+TAN.US,D,20100720,000000,55.509,57.495,55.214,57.052,33379,0
+TAN.US,D,20100721,000000,57.714,57.935,56.317,56.538,26789,0
+TAN.US,D,20100722,000000,57.642,58.817,57.642,58.817,48172,0
+TAN.US,D,20100723,000000,58.892,59.627,58.301,59.479,68020,0
+TAN.US,D,20100726,000000,59.552,60.288,59.257,60.215,31039,0
+TAN.US,D,20100727,000000,60.215,60.584,58.672,58.744,210189,0
+TAN.US,D,20100728,000000,58.963,59.185,58.156,58.301,244766,0
+TAN.US,D,20100729,000000,58.817,59.332,57.052,57.935,30588,0
+TAN.US,D,20100730,000000,56.317,56.465,55.657,56.024,156468,0
+TAN.US,D,20100802,000000,56.835,57.862,56.835,57.789,57952,0
+TAN.US,D,20100803,000000,58.817,58.817,57.789,58.082,32920,0
+TAN.US,D,20100804,000000,58.23,58.524,57.642,58.524,46357,0
+TAN.US,D,20100805,000000,58.156,58.963,58.156,58.817,48559,0
+TAN.US,D,20100806,000000,58.524,59.332,58.082,59.332,30999,0
+TAN.US,D,20100809,000000,62.127,62.127,59.039,60.141,34878,0
+TAN.US,D,20100810,000000,58.23,59.112,57.935,58.451,46443,0
+TAN.US,D,20100811,000000,57.347,57.347,54.92,54.92,104898,0
+TAN.US,D,20100812,000000,56.612,56.612,54.552,55.729,57991,0
+TAN.US,D,20100813,000000,55.437,56.392,55.066,55.143,30757,0
+TAN.US,D,20100816,000000,54.774,56.097,54.552,55.509,55444,0
+TAN.US,D,20100817,000000,55.876,56.538,55.729,56.097,18264,0
+TAN.US,D,20100818,000000,56.612,56.981,56.17,56.835,15017,0
+TAN.US,D,20100819,000000,56.465,56.465,54.481,54.848,17432,0
+TAN.US,D,20100820,000000,54.407,54.407,53.229,54.333,24511,0
+TAN.US,D,20100823,000000,54.701,55.066,53.377,53.599,28354,0
+TAN.US,D,20100824,000000,52.348,52.568,51.172,51.687,234442,0
+TAN.US,D,20100825,000000,51.025,51.98,50.363,51.831,272459,0
+TAN.US,D,20100826,000000,52.274,53.009,51.539,51.539,55033,0
+TAN.US,D,20100827,000000,51.98,53.892,51.393,53.599,77898,0
+TAN.US,D,20100830,000000,53.451,54.039,52.643,52.643,53072,0
+TAN.US,D,20100831,000000,52.585,53.928,52.434,53.629,21153,0
+TAN.US,D,20100901,000000,54.774,55.804,54.701,55.582,21599,0
+TAN.US,D,20100902,000000,55.657,57.052,55.657,56.835,32419,0
+TAN.US,D,20100903,000000,57.2,57.714,56.835,57.642,33816,0
+TAN.US,D,20100907,000000,56.905,56.905,56.097,56.317,36695,0
+TAN.US,D,20100908,000000,56.835,57.347,56.759,56.835,43099,0
+TAN.US,D,20100909,000000,57.642,58.082,56.759,57.052,21111,0
+TAN.US,D,20100910,000000,57.2,57.935,56.905,57.126,34640,0
+TAN.US,D,20100913,000000,57.862,58.301,57.642,57.714,20119,0
+TAN.US,D,20100914,000000,57.567,59.185,57.567,58.451,32882,0
+TAN.US,D,20100915,000000,58.082,58.524,57.567,58.082,39206,0
+TAN.US,D,20100916,000000,58.156,59.039,58.082,58.817,61851,0
+TAN.US,D,20100917,000000,58.744,58.892,57.935,58.156,11856,0
+TAN.US,D,20100920,000000,58.817,58.817,57.935,58.524,30699,0
+TAN.US,D,20100921,000000,58.892,59.332,58.524,58.744,47827,0
+TAN.US,D,20100922,000000,58.817,59.479,58.23,58.596,266668,0
+TAN.US,D,20100923,000000,58.376,59.039,57.567,58.301,27364,0
+TAN.US,D,20100924,000000,59.552,60.654,59.257,60.434,55231,0
+TAN.US,D,20100927,000000,60.36,60.729,60.141,60.508,25332,0
+TAN.US,D,20100928,000000,60.654,60.877,59.552,60.654,122144,0
+TAN.US,D,20100929,000000,60.434,62.787,60.434,62.199,95298,0
+TAN.US,D,20100930,000000,63.115,63.713,62.219,63.34,91676,0
+TAN.US,D,20101001,000000,63.966,63.966,62.345,62.642,67227,0
+TAN.US,D,20101004,000000,62.861,62.861,60.729,60.877,68449,0
+TAN.US,D,20101005,000000,62.199,62.274,61.466,61.905,33917,0
+TAN.US,D,20101006,000000,61.833,62.421,61.684,61.833,16275,0
+TAN.US,D,20101007,000000,62.714,63.155,62.127,63.155,42125,0
+TAN.US,D,20101008,000000,62.787,62.935,61.905,62.274,58843,0
+TAN.US,D,20101011,000000,63.304,64.994,63.229,64.26,62012,0
+TAN.US,D,20101012,000000,64.036,64.919,63.669,64.331,191277,0
+TAN.US,D,20101013,000000,65.287,66.097,64.994,65.876,63387,0
+TAN.US,D,20101014,000000,66.243,68.669,65.95,67.347,256573,0
+TAN.US,D,20101015,000000,68.154,68.154,65.214,65.508,193109,0
+TAN.US,D,20101018,000000,64.994,66.097,64.406,65.362,340100,0
+TAN.US,D,20101019,000000,64.331,64.478,60.36,61.905,357306,0
+TAN.US,D,20101020,000000,62.714,63.669,62.345,62.861,394574,0
+TAN.US,D,20101021,000000,63.009,63.376,61.244,62.199,37946,0
+TAN.US,D,20101022,000000,62.568,62.642,61.833,62.051,18137,0
+TAN.US,D,20101025,000000,62.861,63.523,62.642,63.082,27301,0
+TAN.US,D,20101026,000000,63.229,63.669,62.642,63.449,40148,0
+TAN.US,D,20101027,000000,62.568,63.449,62.274,63.304,42264,0
+TAN.US,D,20101028,000000,64.406,64.406,63.155,63.89,27219,0
+TAN.US,D,20101029,000000,62.892,62.892,61.623,61.846,66882,0
+TAN.US,D,20101101,000000,62.861,62.861,60.434,61.023,48785,0
+TAN.US,D,20101102,000000,61.905,62.199,61.172,62.051,26912,0
+TAN.US,D,20101103,000000,62.274,62.787,61.316,62.642,29294,0
+TAN.US,D,20101104,000000,63.741,64.112,63.229,63.741,121888,0
+TAN.US,D,20101105,000000,64.112,64.552,63.304,63.966,24084,0
+TAN.US,D,20101108,000000,63.741,64.772,63.741,64.552,56146,0
+TAN.US,D,20101109,000000,65.801,65.801,63.155,63.229,69773,0
+TAN.US,D,20101110,000000,63.304,63.304,61.466,62.421,30396,0
+TAN.US,D,20101111,000000,60.877,60.877,59.847,60.288,306026,0
+TAN.US,D,20101112,000000,59.921,60.215,58.082,58.524,124076,0
+TAN.US,D,20101115,000000,59.479,59.479,58.082,58.082,200600,0
+TAN.US,D,20101116,000000,58.082,58.082,55.362,55.804,314338,0
+TAN.US,D,20101117,000000,55.143,55.289,53.304,53.377,510504,0
+TAN.US,D,20101118,000000,54.552,55.066,54.112,54.185,82116,0
+TAN.US,D,20101119,000000,54.481,54.92,53.304,54.774,84647,0
+TAN.US,D,20101122,000000,54.481,55.066,53.67,54.112,49967,0
+TAN.US,D,20101123,000000,53.156,53.377,52.643,52.788,82774,0
+TAN.US,D,20101124,000000,53.304,53.892,53.229,53.67,27898,0
+TAN.US,D,20101126,000000,53.304,53.599,53.156,53.377,22441,0
+TAN.US,D,20101129,000000,53.156,53.156,51.612,52.201,104918,0
+TAN.US,D,20101130,000000,51.39,51.39,50.193,50.344,80847,0
+TAN.US,D,20101201,000000,51.98,52.055,51.466,51.759,74377,0
+TAN.US,D,20101202,000000,51.98,53.304,51.906,53.229,60328,0
+TAN.US,D,20101203,000000,53.304,54.407,53.156,54.185,53239,0
+TAN.US,D,20101206,000000,54.333,55.289,54.333,55.214,115648,0
+TAN.US,D,20101207,000000,55.582,56.17,54.039,54.185,87488,0
+TAN.US,D,20101208,000000,54.039,54.701,53.67,54.701,36274,0
+TAN.US,D,20101209,000000,54.92,55.509,54.333,54.92,18034,0
+TAN.US,D,20101210,000000,54.92,55.729,54.774,55.657,48732,0
+TAN.US,D,20101213,000000,55.729,55.876,54.774,54.774,60104,0
+TAN.US,D,20101214,000000,55.437,55.509,54.701,54.848,35738,0
+TAN.US,D,20101215,000000,55.143,55.362,54.039,54.258,34540,0
+TAN.US,D,20101216,000000,54.627,54.627,53.599,54.258,27275,0
+TAN.US,D,20101217,000000,54.481,54.481,53.451,53.67,44467,0
+TAN.US,D,20101220,000000,53.67,53.892,53.304,53.599,45922,0
+TAN.US,D,20101221,000000,54.185,54.627,54.112,54.258,71870,0
+TAN.US,D,20101222,000000,54.407,54.552,54.112,54.258,38643,0
+TAN.US,D,20101223,000000,54.185,54.774,54.185,54.627,31588,0
+TAN.US,D,20101227,000000,54.481,54.481,53.304,53.964,29932,0
+TAN.US,D,20101228,000000,54.701,54.701,53.156,53.156,21866,0
+TAN.US,D,20101229,000000,53.481,53.555,53.257,53.331,86577,0
+TAN.US,D,20101230,000000,53.481,53.853,53.257,53.555,37728,0
+TAN.US,D,20101231,000000,53.413,53.735,53.331,53.655,74888,0
+TAN.US,D,20110103,000000,54.185,54.848,54.185,54.333,39841,0
+TAN.US,D,20110104,000000,54.552,54.995,53.964,54.627,51758,0
+TAN.US,D,20110105,000000,53.964,54.848,53.892,54.627,31268,0
+TAN.US,D,20110106,000000,54.552,55.437,54.552,54.627,36166,0
+TAN.US,D,20110107,000000,54.995,55.143,53.892,54.848,27835,0
+TAN.US,D,20110110,000000,55.143,56.392,55.066,56.243,74107,0
+TAN.US,D,20110111,000000,57.347,57.347,56.538,57.052,165236,0
+TAN.US,D,20110112,000000,57.42,58.524,57.42,58.301,52522,0
+TAN.US,D,20110113,000000,58.596,58.744,57.862,58.009,181275,0
+TAN.US,D,20110114,000000,57.789,57.862,57.126,57.495,37864,0
+TAN.US,D,20110118,000000,58.156,60.434,57.495,60.288,88241,0
+TAN.US,D,20110119,000000,60.654,60.802,58.524,58.744,82330,0
+TAN.US,D,20110120,000000,58.082,59.185,57.42,58.963,68920,0
+TAN.US,D,20110121,000000,59.774,59.921,58.817,59.406,108285,0
+TAN.US,D,20110124,000000,59.627,61.76,59.257,61.76,139262,0
+TAN.US,D,20110125,000000,61.172,61.537,59.332,59.479,154704,0
+TAN.US,D,20110126,000000,60.434,60.654,58.817,59.039,77554,0
+TAN.US,D,20110127,000000,59.112,59.7,58.892,59.406,30867,0
+TAN.US,D,20110128,000000,59.552,59.552,57.42,57.495,54715,0
+TAN.US,D,20110131,000000,58.017,58.503,57.533,58.503,36322,0
+TAN.US,D,20110201,000000,59.479,60.288,58.892,59.774,34562,0
+TAN.US,D,20110202,000000,60.36,63.009,60.36,62.935,127686,0
+TAN.US,D,20110203,000000,63.155,63.155,61.244,62.568,137033,0
+TAN.US,D,20110204,000000,61.612,61.612,60.434,61.023,44214,0
+TAN.US,D,20110207,000000,61.833,62.787,61.684,62.051,90063,0
+TAN.US,D,20110208,000000,61.979,61.979,61.172,61.684,40488,0
+TAN.US,D,20110209,000000,61.466,61.833,60.584,60.877,75187,0
+TAN.US,D,20110210,000000,60.508,60.802,59.406,60.584,118710,0
+TAN.US,D,20110211,000000,60.288,62.199,60.141,62.199,24089,0
+TAN.US,D,20110214,000000,62.491,63.89,62.274,63.523,76496,0
+TAN.US,D,20110215,000000,63.818,64.331,63.376,63.376,83463,0
+TAN.US,D,20110216,000000,64.26,64.919,63.966,64.846,62609,0
+TAN.US,D,20110218,000000,66.905,67.347,65.95,66.169,246900,0
+TAN.US,D,20110222,000000,64.625,65.508,63.376,63.597,144945,0
+TAN.US,D,20110223,000000,63.597,64.26,61.39,62.274,134218,0
+TAN.US,D,20110224,000000,62.714,63.966,62.491,63.89,108012,0
+TAN.US,D,20110225,000000,63.966,64.112,62.199,62.491,146493,0
+TAN.US,D,20110228,000000,63.266,63.266,59.978,60.352,93607,0
+TAN.US,D,20110301,000000,60.352,60.65,59.008,59.381,224935,0
+TAN.US,D,20110302,000000,59.68,59.829,58.86,59.456,74971,0
+TAN.US,D,20110303,000000,60.801,61.025,59.157,59.605,143244,0
+TAN.US,D,20110304,000000,59.774,59.921,58.817,59.185,60817,0
+TAN.US,D,20110307,000000,59.7,59.847,57.274,57.789,148093,0
+TAN.US,D,20110308,000000,57.714,57.862,57.052,57.642,108374,0
+TAN.US,D,20110309,000000,57.789,57.862,57.2,57.567,30247,0
+TAN.US,D,20110310,000000,56.17,56.394,54.75,55.274,211483,0
+TAN.US,D,20110311,000000,54.079,54.601,53.78,54.153,203674,0
+TAN.US,D,20110314,000000,56.981,57.935,56.612,57.126,290509,0
+TAN.US,D,20110315,000000,59.112,62.421,58.817,62.127,535465,0
+TAN.US,D,20110316,000000,62.051,62.199,59.479,60.141,381646,0
+TAN.US,D,20110317,000000,60.801,61.697,60.426,60.426,397587,0
+TAN.US,D,20110318,000000,60.801,61.099,59.083,59.53,110521,0
+TAN.US,D,20110321,000000,60.203,60.725,59.755,60.65,157637,0
+TAN.US,D,20110322,000000,60.65,61.025,59.53,59.905,33028,0
+TAN.US,D,20110323,000000,60.215,61.023,59.921,60.95,51219,0
+TAN.US,D,20110324,000000,61.023,61.39,60.584,60.95,148606,0
+TAN.US,D,20110325,000000,61.921,62.146,61.697,61.846,37764,0
+TAN.US,D,20110328,000000,63.787,64.609,63.64,63.937,72341,0
+TAN.US,D,20110329,000000,63.937,64.759,63.34,64.385,134898,0
+TAN.US,D,20110330,000000,64.984,65.506,64.759,65.281,82104,0
+TAN.US,D,20110331,000000,65.533,65.937,64.885,65.694,107535,0
+TAN.US,D,20110401,000000,66.477,66.477,64.909,65.358,114166,0
+TAN.US,D,20110404,000000,65.879,66.103,64.535,64.835,63691,0
+TAN.US,D,20110405,000000,64.909,65.358,64.311,65.134,179441,0
+TAN.US,D,20110406,000000,65.209,65.58,64.459,65.58,214326,0
+TAN.US,D,20110407,000000,64.535,64.609,63.863,64.086,70847,0
+TAN.US,D,20110408,000000,64.459,64.759,62.967,63.192,136018,0
+TAN.US,D,20110411,000000,64.236,64.236,62.743,62.967,69479,0
+TAN.US,D,20110412,000000,63.115,63.192,61.846,62.594,64483,0
+TAN.US,D,20110413,000000,63.489,63.787,62.743,63.192,100836,0
+TAN.US,D,20110414,000000,62.818,62.818,61.996,62.518,44596,0
+TAN.US,D,20110415,000000,62.818,62.818,61.846,62.07,57633,0
+TAN.US,D,20110418,000000,60.95,61.176,59.605,60.426,223393,0
+TAN.US,D,20110419,000000,60.276,60.501,59.456,60.128,76517,0
+TAN.US,D,20110420,000000,61.099,61.397,60.65,61.323,172088,0
+TAN.US,D,20110421,000000,61.623,61.697,60.95,61.397,59211,0
+TAN.US,D,20110425,000000,61.397,61.547,60.95,61.473,37145,0
+TAN.US,D,20110426,000000,61.25,62.146,61.099,62.07,185161,0
+TAN.US,D,20110427,000000,61.846,62.743,61.473,62.666,50059,0
+TAN.US,D,20110428,000000,62.146,63.115,61.547,63.115,57490,0
+TAN.US,D,20110429,000000,66.261,66.261,64.968,65.694,210267,0
+TAN.US,D,20110502,000000,65.431,65.804,64.236,64.236,47130,0
+TAN.US,D,20110503,000000,63.937,64.012,62.518,62.666,174306,0
+TAN.US,D,20110504,000000,61.771,61.771,60.352,60.577,231995,0
+TAN.US,D,20110505,000000,60.203,60.501,59.68,59.755,87126,0
+TAN.US,D,20110506,000000,60.65,60.95,60.055,60.501,54650,0
+TAN.US,D,20110509,000000,60.876,61.099,60.203,60.876,104477,0
+TAN.US,D,20110510,000000,61.025,61.697,60.725,61.547,18092,0
+TAN.US,D,20110511,000000,61.397,61.697,60.352,60.352,98170,0
+TAN.US,D,20110512,000000,60.203,61.25,59.978,61.25,43065,0
+TAN.US,D,20110513,000000,61.025,61.099,59.456,59.53,82256,0
+TAN.US,D,20110516,000000,59.157,59.68,58.484,58.484,39151,0
+TAN.US,D,20110517,000000,57.888,57.961,56.767,57.216,41139,0
+TAN.US,D,20110518,000000,57.439,57.812,57.216,57.514,24542,0
+TAN.US,D,20110519,000000,57.288,57.288,56.094,56.617,26236,0
+TAN.US,D,20110520,000000,56.394,56.617,55.423,55.797,32027,0
+TAN.US,D,20110523,000000,54.75,54.75,53.706,53.706,66583,0
+TAN.US,D,20110524,000000,54.452,54.675,53.407,53.629,34763,0
+TAN.US,D,20110525,000000,53.033,53.181,52.285,52.434,88324,0
+TAN.US,D,20110526,000000,52.062,52.21,51.538,52.21,150571,0
+TAN.US,D,20110527,000000,52.658,53.107,52.434,52.884,109744,0
+TAN.US,D,20110531,000000,55.124,56.394,55.124,55.946,104840,0
+TAN.US,D,20110601,000000,55.124,55.498,53.407,53.629,56394,0
+TAN.US,D,20110602,000000,53.78,54.002,53.033,53.78,33890,0
+TAN.US,D,20110603,000000,53.107,53.706,53.033,53.257,24342,0
+TAN.US,D,20110606,000000,53.407,53.555,52.361,52.434,22641,0
+TAN.US,D,20110607,000000,53.033,53.257,52.658,53.033,23738,0
+TAN.US,D,20110608,000000,52.21,52.285,50.193,50.716,113699,0
+TAN.US,D,20110609,000000,50.866,51.09,50.344,50.642,43470,0
+TAN.US,D,20110610,000000,50.045,50.045,48.698,49.299,150795,0
+TAN.US,D,20110613,000000,49.819,50.417,49.299,49.746,29196,0
+TAN.US,D,20110614,000000,50.791,51.763,50.791,51.538,69740,0
+TAN.US,D,20110615,000000,50.118,51.016,49.671,50.045,64618,0
+TAN.US,D,20110616,000000,50.045,50.642,49.299,49.895,84968,0
+TAN.US,D,20110617,000000,50.942,51.165,50.193,50.568,30591,0
+TAN.US,D,20110620,000000,50.417,50.942,50.045,50.642,37968,0
+TAN.US,D,20110621,000000,51.09,51.464,50.716,51.314,44463,0
+TAN.US,D,20110622,000000,51.016,52.062,51.016,51.613,47718,0
+TAN.US,D,20110623,000000,50.642,51.613,49.895,51.538,50490,0
+TAN.US,D,20110624,000000,51.239,51.239,50.344,50.568,52141,0
+TAN.US,D,20110627,000000,51.165,51.464,50.716,51.464,33222,0
+TAN.US,D,20110628,000000,51.165,52.135,51.016,52.062,25355,0
+TAN.US,D,20110629,000000,52.062,52.658,51.835,52.508,62849,0
+TAN.US,D,20110630,000000,53.169,54.624,53.088,53.088,65646,0
+TAN.US,D,20110701,000000,53.033,53.78,52.884,53.555,46361,0
+TAN.US,D,20110705,000000,53.853,54.226,53.481,53.706,34084,0
+TAN.US,D,20110706,000000,53.555,53.555,52.508,52.957,89664,0
+TAN.US,D,20110707,000000,53.629,53.629,52.658,52.957,39962,0
+TAN.US,D,20110708,000000,51.538,51.985,51.39,51.985,27284,0
+TAN.US,D,20110711,000000,51.239,51.39,50.045,50.045,38685,0
+TAN.US,D,20110712,000000,49.447,49.595,48.103,48.551,73749,0
+TAN.US,D,20110713,000000,49.374,49.746,48.925,49.224,63199,0
+TAN.US,D,20110714,000000,49.374,49.671,48.849,48.849,20634,0
+TAN.US,D,20110715,000000,49.074,49.374,48.698,49.374,22344,0
+TAN.US,D,20110718,000000,48.475,48.698,47.654,48.252,39342,0
+TAN.US,D,20110719,000000,48.999,49.374,48.774,49.374,24190,0
+TAN.US,D,20110720,000000,49.969,50.268,49.819,50.045,18047,0
+TAN.US,D,20110721,000000,50.118,50.791,50.045,50.642,39231,0
+TAN.US,D,20110722,000000,50.642,51.239,50.493,51.09,33116,0
+TAN.US,D,20110725,000000,50.045,50.568,49.819,49.895,36055,0
+TAN.US,D,20110726,000000,50.568,50.568,49.819,49.969,12834,0
+TAN.US,D,20110727,000000,49.746,49.746,48.177,48.252,48079,0
+TAN.US,D,20110728,000000,47.878,48.475,47.356,47.579,41830,0
+TAN.US,D,20110729,000000,47.654,48.401,47.206,48.027,32367,0
+TAN.US,D,20110801,000000,49.299,49.819,48.027,48.626,48005,0
+TAN.US,D,20110802,000000,47.804,48.327,47.057,47.132,49371,0
+TAN.US,D,20110803,000000,47.356,47.43,46.011,46.833,35255,0
+TAN.US,D,20110804,000000,45.787,45.787,42.949,42.949,108108,0
+TAN.US,D,20110805,000000,43.024,43.545,40.409,42.425,156984,0
+TAN.US,D,20110808,000000,39.215,40.409,37.944,38.766,78678,0
+TAN.US,D,20110809,000000,39.662,41.156,38.617,41.083,63242,0
+TAN.US,D,20110810,000000,40.26,41.604,39.362,39.587,61305,0
+TAN.US,D,20110811,000000,40.26,42.5,39.587,41.978,38898,0
+TAN.US,D,20110812,000000,43.024,43.397,42.052,42.052,61431,0
+TAN.US,D,20110815,000000,43.321,44.293,43.247,44.293,21531,0
+TAN.US,D,20110816,000000,43.024,43.771,42.651,43.098,32768,0
+TAN.US,D,20110817,000000,42.651,42.799,41.678,41.978,33998,0
+TAN.US,D,20110818,000000,40.185,40.334,38.691,38.99,35208,0
+TAN.US,D,20110819,000000,37.944,38.691,36.451,36.451,69054,0
+TAN.US,D,20110822,000000,37.498,37.645,36.003,36.003,76725,0
+TAN.US,D,20110823,000000,37.197,39.587,37.048,39.587,151422,0
+TAN.US,D,20110824,000000,39.362,40.034,38.541,39.813,76155,0
+TAN.US,D,20110825,000000,39.813,40.334,38.99,38.99,58848,0
+TAN.US,D,20110826,000000,39.065,40.334,38.392,40.034,48117,0
+TAN.US,D,20110829,000000,40.858,41.38,40.706,41.231,57874,0
+TAN.US,D,20110830,000000,41.007,41.38,40.558,41.156,21942,0
+TAN.US,D,20110831,000000,41.533,41.695,40.644,40.808,33184,0
+TAN.US,D,20110901,000000,40.483,40.483,39.215,39.439,59500,0
+TAN.US,D,20110902,000000,38.462,38.625,37.171,37.413,50075,0
+TAN.US,D,20110906,000000,37.346,37.346,35.482,36.152,47445,0
+TAN.US,D,20110907,000000,36.824,37.197,36.451,37.123,49695,0
+TAN.US,D,20110908,000000,36.6,36.824,35.482,35.554,39755,0
+TAN.US,D,20110909,000000,35.331,35.404,33.762,34.209,34319,0
+TAN.US,D,20110912,000000,34.209,34.36,32.94,33.986,78176,0
+TAN.US,D,20110913,000000,33.835,34.658,33.612,34.435,37694,0
+TAN.US,D,20110914,000000,34.957,35.108,33.986,34.806,65589,0
+TAN.US,D,20110915,000000,34.731,35.032,33.911,33.986,52999,0
+TAN.US,D,20110916,000000,34.06,34.209,32.865,33.091,58568,0
+TAN.US,D,20110919,000000,33.239,33.239,30.848,31.97,176655,0
+TAN.US,D,20110920,000000,31.372,31.522,29.803,29.953,67917,0
+TAN.US,D,20110921,000000,29.727,29.953,28.309,28.309,79350,0
+TAN.US,D,20110922,000000,27.039,27.562,26.366,26.591,98347,0
+TAN.US,D,20110923,000000,26.441,27.711,26.291,27.263,64800,0
+TAN.US,D,20110926,000000,27.562,27.562,26.142,26.965,196767,0
+TAN.US,D,20110927,000000,28.084,28.234,27.337,27.487,49619,0
+TAN.US,D,20110928,000000,26.965,27.263,25.546,25.62,98218,0
+TAN.US,D,20110929,000000,26.366,26.515,24.874,25.47,50405,0
+TAN.US,D,20110930,000000,25.025,25.025,24.056,24.127,48280,0
+TAN.US,D,20111003,000000,23.602,23.679,22.109,22.109,74016,0
+TAN.US,D,20111004,000000,21.363,23.379,21.214,23.303,257323,0
+TAN.US,D,20111005,000000,23.231,24.424,22.931,24.124,53507,0
+TAN.US,D,20111006,000000,24.35,25.994,24.274,25.47,123585,0
+TAN.US,D,20111007,000000,26.142,26.291,24.35,24.424,59138,0
+TAN.US,D,20111010,000000,25.096,25.62,24.948,25.321,39761,0
+TAN.US,D,20111011,000000,25.022,25.247,24.649,24.874,37328,0
+TAN.US,D,20111012,000000,24.574,25.919,24.574,25.546,40183,0
+TAN.US,D,20111013,000000,25.546,25.919,25.096,25.843,19214,0
+TAN.US,D,20111014,000000,26.216,26.515,25.694,26.069,29148,0
+TAN.US,D,20111017,000000,25.47,25.694,24.574,24.798,31211,0
+TAN.US,D,20111018,000000,24.35,25.247,23.827,25.247,30209,0
+TAN.US,D,20111019,000000,25.546,25.546,23.902,24.051,104387,0
+TAN.US,D,20111020,000000,23.902,24.499,23.379,24.499,53708,0
+TAN.US,D,20111021,000000,24.722,24.874,24.051,24.35,39851,0
+TAN.US,D,20111024,000000,24.499,26.142,24.499,26.142,71245,0
+TAN.US,D,20111025,000000,25.919,26.069,23.977,24.051,89876,0
+TAN.US,D,20111026,000000,24.874,25.022,24.124,24.574,47016,0
+TAN.US,D,20111027,000000,26.216,28.309,26.142,27.936,93098,0
+TAN.US,D,20111028,000000,27.487,28.832,27.189,28.309,131560,0
+TAN.US,D,20111031,000000,27.037,27.118,26.139,26.139,48715,0
+TAN.US,D,20111101,000000,24.649,25.172,24.424,24.874,35561,0
+TAN.US,D,20111102,000000,25.62,25.994,24.948,25.47,26782,0
+TAN.US,D,20111103,000000,25.994,25.994,24.649,25.546,27795,0
+TAN.US,D,20111104,000000,25.778,26.908,25.696,26.261,50332,0
+TAN.US,D,20111107,000000,26.665,26.665,25.62,26.216,21362,0
+TAN.US,D,20111108,000000,26.216,26.216,25.022,25.546,83347,0
+TAN.US,D,20111109,000000,24.874,24.874,23.902,23.977,76510,0
+TAN.US,D,20111110,000000,24.499,24.574,23.379,23.753,38385,0
+TAN.US,D,20111111,000000,24.201,24.722,23.902,24.499,32696,0
+TAN.US,D,20111114,000000,23.977,23.977,23.303,23.53,53112,0
+TAN.US,D,20111115,000000,23.231,23.53,22.781,23.005,35324,0
+TAN.US,D,20111116,000000,23.155,23.155,22.557,22.557,68233,0
+TAN.US,D,20111117,000000,22.857,22.931,22.035,22.109,41874,0
+TAN.US,D,20111118,000000,22.333,22.333,21.736,21.736,19212,0
+TAN.US,D,20111121,000000,21.214,21.288,20.691,21.214,39812,0
+TAN.US,D,20111122,000000,20.615,21.436,20.541,21.139,85812,0
+TAN.US,D,20111123,000000,21.139,21.288,20.84,21.139,52019,0
+TAN.US,D,20111125,000000,20.914,20.988,20.392,20.541,51585,0
+TAN.US,D,20111128,000000,21.513,21.736,21.363,21.513,111820,0
+TAN.US,D,20111129,000000,21.662,21.884,21.214,21.288,41434,0
+TAN.US,D,20111130,000000,22.181,23.077,22.036,22.931,60458,0
+TAN.US,D,20111201,000000,22.706,23.231,22.483,22.931,105587,0
+TAN.US,D,20111202,000000,23.155,23.53,22.706,22.931,45153,0
+TAN.US,D,20111205,000000,23.231,23.303,22.857,23.005,19064,0
+TAN.US,D,20111206,000000,22.626,22.787,22.222,22.465,34383,0
+TAN.US,D,20111207,000000,22.787,22.947,22.383,22.787,76962,0
+TAN.US,D,20111208,000000,22.301,22.626,21.656,21.817,42119,0
+TAN.US,D,20111209,000000,22.058,22.301,21.898,22.222,25339,0
+TAN.US,D,20111212,000000,21.736,22.035,21.288,21.363,27410,0
+TAN.US,D,20111213,000000,21.586,21.812,20.764,20.84,29100,0
+TAN.US,D,20111214,000000,20.466,20.466,19.57,19.57,71068,0
+TAN.US,D,20111215,000000,19.794,20.019,19.271,19.421,45367,0
+TAN.US,D,20111216,000000,19.473,19.716,19.231,19.313,37505,0
+TAN.US,D,20111219,000000,19.421,19.57,18.972,18.972,24585,0
+TAN.US,D,20111220,000000,19.271,20.392,19.271,20.392,30109,0
+TAN.US,D,20111221,000000,20.392,20.466,19.794,20.242,46772,0
+TAN.US,D,20111222,000000,20.281,20.927,20.281,20.848,23779,0
+TAN.US,D,20111223,000000,21.332,21.332,20.687,20.848,51189,0
+TAN.US,D,20111227,000000,20.848,20.848,20.201,20.281,36036,0
+TAN.US,D,20111228,000000,20.687,20.687,19.555,19.798,46891,0
+TAN.US,D,20111229,000000,19.959,20.121,19.636,20.038,107441,0
+TAN.US,D,20111230,000000,20.038,20.281,19.878,19.959,46377,0
+TAN.US,D,20120103,000000,20.766,21.494,20.766,21.332,47780,0
+TAN.US,D,20120104,000000,21.009,21.171,20.687,21.089,41639,0
+TAN.US,D,20120105,000000,20.687,21.089,20.687,21.009,28138,0
+TAN.US,D,20120106,000000,20.927,21.009,20.605,20.687,15473,0
+TAN.US,D,20120109,000000,20.687,21.171,20.687,21.089,10007,0
+TAN.US,D,20120110,000000,21.414,21.817,21.332,21.574,49328,0
+TAN.US,D,20120111,000000,21.737,24.403,21.737,24.16,254923,0
+TAN.US,D,20120112,000000,25.212,25.534,23.92,25.212,205712,0
+TAN.US,D,20120113,000000,24.646,24.646,23.676,23.92,101090,0
+TAN.US,D,20120117,000000,24.646,24.968,24.242,24.484,93210,0
+TAN.US,D,20120118,000000,24.565,25.857,24.322,25.696,142134,0
+TAN.US,D,20120119,000000,26.099,26.585,23.92,24.16,209607,0
+TAN.US,D,20120120,000000,23.997,24.322,23.595,24.079,242402,0
+TAN.US,D,20120123,000000,24.242,24.484,23.837,23.837,37134,0
+TAN.US,D,20120124,000000,23.595,23.837,23.271,23.676,35541,0
+TAN.US,D,20120125,000000,23.837,23.997,23.433,23.757,50939,0
+TAN.US,D,20120126,000000,24.079,24.806,23.997,24.403,112273,0
+TAN.US,D,20120127,000000,24.322,25.696,24.322,25.615,107835,0
+TAN.US,D,20120130,000000,25.049,25.453,24.565,25.049,88056,0
+TAN.US,D,20120131,000000,25.372,25.615,24.403,24.484,73108,0
+TAN.US,D,20120201,000000,24.889,25.453,24.725,25.049,40023,0
+TAN.US,D,20120202,000000,25.291,25.857,24.968,25.857,82299,0
+TAN.US,D,20120203,000000,26.181,26.424,25.939,26.424,94394,0
+TAN.US,D,20120206,000000,26.341,26.908,26.018,26.746,283091,0
+TAN.US,D,20120207,000000,26.908,27.231,26.504,26.827,220044,0
+TAN.US,D,20120208,000000,27.231,28.121,27.231,28.121,166255,0
+TAN.US,D,20120209,000000,28.361,31.271,28.121,30.383,472880,0
+TAN.US,D,20120210,000000,28.765,28.848,27.473,27.879,356311,0
+TAN.US,D,20120213,000000,28.604,28.686,27.312,27.555,159318,0
+TAN.US,D,20120214,000000,26.908,27.069,25.615,25.857,240532,0
+TAN.US,D,20120215,000000,25.987,26.099,25.331,25.405,232850,0
+TAN.US,D,20120216,000000,25.574,25.857,25.187,25.704,193030,0
+TAN.US,D,20120217,000000,26.585,27.384,26.585,26.794,270039,0
+TAN.US,D,20120221,000000,27.205,27.57,26.786,27.118,166904,0
+TAN.US,D,20120222,000000,26.82,26.949,26.424,26.432,120009,0
+TAN.US,D,20120223,000000,25.47,25.509,24.767,24.847,411559,0
+TAN.US,D,20120224,000000,24.791,24.985,24.12,24.144,201190,0
+TAN.US,D,20120227,000000,24.096,24.322,23.532,24.193,156825,0
+TAN.US,D,20120228,000000,24.443,24.759,24.322,24.484,66711,0
+TAN.US,D,20120229,000000,24.079,24.176,23.328,23.36,161258,0
+TAN.US,D,20120301,000000,23.377,23.441,22.923,22.923,193858,0
+TAN.US,D,20120302,000000,22.947,23.142,22.706,22.73,103068,0
+TAN.US,D,20120305,000000,22.657,22.674,21.785,21.88,105766,0
+TAN.US,D,20120306,000000,21.203,21.332,20.848,20.96,203961,0
+TAN.US,D,20120307,000000,21.009,21.227,20.588,20.758,99901,0
+TAN.US,D,20120308,000000,21.009,21.315,20.936,21.227,97483,0
+TAN.US,D,20120309,000000,21.39,21.979,21.39,21.834,96106,0
+TAN.US,D,20120312,000000,21.843,21.865,21.276,21.423,395823,0
+TAN.US,D,20120313,000000,21.478,22.19,21.423,22.19,81763,0
+TAN.US,D,20120314,000000,22.116,22.214,21.574,21.664,192116,0
+TAN.US,D,20120315,000000,21.728,22.084,21.614,22.01,131027,0
+TAN.US,D,20120316,000000,22.043,22.43,21.914,22.408,96633,0
+TAN.US,D,20120319,000000,22.173,22.334,21.85,21.914,79241,0
+TAN.US,D,20120320,000000,21.574,22.488,21.147,22.197,444286,0
+TAN.US,D,20120321,000000,22.018,22.018,21.082,21.097,193233,0
+TAN.US,D,20120322,000000,20.927,21.065,20.735,20.848,74151,0
+TAN.US,D,20120323,000000,21.203,21.365,20.927,21.252,47292,0
+TAN.US,D,20120326,000000,21.56,21.664,21.398,21.503,99595,0
+TAN.US,D,20120327,000000,21.414,21.437,21.017,21.025,105974,0
+TAN.US,D,20120328,000000,20.977,20.977,20.201,20.347,70503,0
+TAN.US,D,20120329,000000,19.981,20.154,19.747,20.097,86557,0
+TAN.US,D,20120330,000000,20.274,20.274,19.893,20.104,35131,0
+TAN.US,D,20120402,000000,19.999,19.999,19.677,19.708,72834,0
+TAN.US,D,20120403,000000,19.716,19.789,19.086,19.183,108957,0
+TAN.US,D,20120404,000000,18.866,18.883,18.593,18.602,77607,0
+TAN.US,D,20120405,000000,18.553,18.714,18.424,18.52,29963,0
+TAN.US,D,20120409,000000,18.335,18.335,17.97,18.02,53665,0
+TAN.US,D,20120410,000000,18.012,18.173,17.777,17.905,300530,0
+TAN.US,D,20120411,000000,18.23,18.827,18.23,18.666,95770,0
+TAN.US,D,20120412,000000,18.666,18.908,18.505,18.796,155905,0
+TAN.US,D,20120413,000000,18.57,18.57,18.141,18.165,64181,0
+TAN.US,D,20120416,000000,18.57,18.593,18.068,18.197,30549,0
+TAN.US,D,20120417,000000,18.593,19.417,18.342,19.045,280545,0
+TAN.US,D,20120418,000000,19.07,19.07,18.619,18.626,71135,0
+TAN.US,D,20120419,000000,18.577,18.796,18.407,18.457,73569,0
+TAN.US,D,20120420,000000,18.577,18.674,18.254,18.27,81070,0
+TAN.US,D,20120423,000000,17.921,17.962,17.574,17.705,113389,0
+TAN.US,D,20120424,000000,17.777,17.825,17.655,17.769,96427,0
+TAN.US,D,20120425,000000,18.108,18.108,17.745,17.939,54284,0
+TAN.US,D,20120426,000000,17.882,17.97,17.801,17.848,27585,0
+TAN.US,D,20120427,000000,17.955,18.052,17.745,18.052,52902,0
+TAN.US,D,20120430,000000,17.777,18.204,17.583,17.899,180840,0
+TAN.US,D,20120501,000000,18.593,19.022,18.424,18.473,321514,0
+TAN.US,D,20120502,000000,18.457,18.585,18.245,18.505,145869,0
+TAN.US,D,20120503,000000,18.512,18.512,17.913,18.108,164177,0
+TAN.US,D,20120504,000000,17.996,18.213,17.638,17.664,81617,0
+TAN.US,D,20120507,000000,17.737,17.801,17.398,17.567,60390,0
+TAN.US,D,20120508,000000,17.447,17.447,17.01,17.041,40072,0
+TAN.US,D,20120509,000000,16.961,17.163,16.785,17.05,147969,0
+TAN.US,D,20120510,000000,17.187,17.187,16.71,16.71,38482,0
+TAN.US,D,20120511,000000,16.58,16.854,16.571,16.653,47937,0
+TAN.US,D,20120514,000000,16.445,16.469,16.274,16.29,35193,0
+TAN.US,D,20120515,000000,16.257,16.322,15.91,15.91,161560,0
+TAN.US,D,20120516,000000,15.95,16.136,15.513,15.522,60391,0
+TAN.US,D,20120517,000000,15.652,15.652,14.812,14.827,124851,0
+TAN.US,D,20120518,000000,14.876,14.876,14.052,14.052,116987,0
+TAN.US,D,20120521,000000,14.132,14.438,14.101,14.336,51739,0
+TAN.US,D,20120522,000000,14.609,14.682,14.148,14.197,89410,0
+TAN.US,D,20120523,000000,13.939,14.385,13.776,14.376,65767,0
+TAN.US,D,20120524,000000,14.215,14.278,13.857,14.011,71327,0
+TAN.US,D,20120525,000000,14.077,14.117,13.972,14.002,59278,0
+TAN.US,D,20120529,000000,14.295,14.53,14.278,14.376,75866,0
+TAN.US,D,20120530,000000,14.415,14.415,14.123,14.189,67342,0
+TAN.US,D,20120531,000000,14.328,14.328,13.955,14.205,14226,0
+TAN.US,D,20120601,000000,13.768,14.011,13.551,13.768,104054,0
+TAN.US,D,20120604,000000,13.826,13.826,13.397,13.551,80235,0
+TAN.US,D,20120605,000000,13.663,13.905,13.527,13.882,39805,0
+TAN.US,D,20120606,000000,14.02,14.407,14.02,14.238,51951,0
+TAN.US,D,20120607,000000,14.472,14.617,14.132,14.157,115484,0
+TAN.US,D,20120608,000000,13.972,14.123,13.818,14.068,84618,0
+TAN.US,D,20120611,000000,14.231,14.231,13.631,13.69,66399,0
+TAN.US,D,20120612,000000,13.931,14.658,13.889,14.601,89731,0
+TAN.US,D,20120613,000000,14.569,14.714,14.328,14.399,97567,0
+TAN.US,D,20120614,000000,14.391,14.423,14.117,14.336,53081,0
+TAN.US,D,20120615,000000,14.352,14.972,14.352,14.964,45586,0
+TAN.US,D,20120618,000000,14.891,15.401,14.601,15.297,95104,0
+TAN.US,D,20120619,000000,15.418,15.691,15.418,15.57,75820,0
+TAN.US,D,20120620,000000,15.595,15.691,15.354,15.513,27082,0
+TAN.US,D,20120621,000000,15.513,15.513,15.039,15.096,57680,0
+TAN.US,D,20120622,000000,15.167,15.443,15.111,15.33,90775,0
+TAN.US,D,20120625,000000,15.087,15.183,14.739,14.86,21773,0
+TAN.US,D,20120626,000000,14.748,14.876,14.352,14.463,181915,0
+TAN.US,D,20120627,000000,14.504,14.544,14.352,14.48,13706,0
+TAN.US,D,20120628,000000,14.287,14.385,14.205,14.336,15227,0
+TAN.US,D,20120629,000000,14.65,14.86,14.65,14.82,34976,0
+TAN.US,D,20120702,000000,14.885,15.159,14.885,15.159,61180,0
+TAN.US,D,20120703,000000,15.134,15.465,15.079,15.394,64550,0
+TAN.US,D,20120705,000000,15.24,15.24,14.964,15.013,14929,0
+TAN.US,D,20120706,000000,14.778,14.804,14.53,14.642,19695,0
+TAN.US,D,20120709,000000,14.601,14.601,14.246,14.263,20761,0
+TAN.US,D,20120710,000000,14.423,14.423,14.002,14.02,11781,0
+TAN.US,D,20120711,000000,13.923,14.093,13.882,14.002,31052,0
+TAN.US,D,20120712,000000,13.874,14.085,13.631,13.72,40785,0
+TAN.US,D,20120713,000000,13.737,13.923,13.737,13.793,9958,0
+TAN.US,D,20120716,000000,13.614,13.802,13.486,13.648,70171,0
+TAN.US,D,20120717,000000,13.746,13.857,13.429,13.493,123857,0
+TAN.US,D,20120718,000000,13.309,13.511,13.244,13.445,64079,0
+TAN.US,D,20120719,000000,13.38,13.648,13.38,13.551,75961,0
+TAN.US,D,20120720,000000,13.534,13.534,13.365,13.38,41273,0
+TAN.US,D,20120723,000000,13.139,13.155,12.905,13.043,103592,0
+TAN.US,D,20120724,000000,12.93,12.93,12.565,12.597,47452,0
+TAN.US,D,20120725,000000,12.612,12.791,12.516,12.639,17387,0
+TAN.US,D,20120726,000000,12.88,12.987,12.734,12.816,82465,0
+TAN.US,D,20120727,000000,13.802,13.802,12.856,12.937,73289,0
+TAN.US,D,20120730,000000,12.597,12.774,12.403,12.443,110071,0
+TAN.US,D,20120731,000000,12.452,12.541,12.21,12.363,73017,0
+TAN.US,D,20120801,000000,12.631,12.67,12.259,12.259,28885,0
+TAN.US,D,20120802,000000,12.639,12.639,12.306,12.321,71228,0
+TAN.US,D,20120803,000000,12.807,12.888,12.573,12.647,27449,0
+TAN.US,D,20120806,000000,12.734,13.3,12.734,13.253,54675,0
+TAN.US,D,20120807,000000,13.356,13.648,13.356,13.551,33089,0
+TAN.US,D,20120808,000000,13.753,13.898,13.663,13.761,36175,0
+TAN.US,D,20120809,000000,13.712,13.996,13.712,13.939,32686,0
+TAN.US,D,20120810,000000,13.72,13.865,13.705,13.865,21265,0
+TAN.US,D,20120813,000000,13.663,13.663,13.38,13.511,9996,0
+TAN.US,D,20120814,000000,13.559,13.583,13.436,13.511,24263,0
+TAN.US,D,20120815,000000,13.34,13.551,13.229,13.543,10505,0
+TAN.US,D,20120816,000000,13.607,13.947,13.607,13.889,82767,0
+TAN.US,D,20120817,000000,14.085,14.238,14.02,14.108,28565,0
+TAN.US,D,20120820,000000,14.189,14.658,14.101,14.431,51853,0
+TAN.US,D,20120821,000000,14.53,14.867,14.512,14.569,64623,0
+TAN.US,D,20120822,000000,14.544,14.674,14.328,14.569,70560,0
+TAN.US,D,20120823,000000,14.642,14.804,14.544,14.601,55356,0
+TAN.US,D,20120824,000000,14.504,14.521,14.376,14.391,17838,0
+TAN.US,D,20120827,000000,14.431,14.431,14.271,14.385,23110,0
+TAN.US,D,20120828,000000,14.336,14.544,14.148,14.454,41113,0
+TAN.US,D,20120829,000000,14.359,14.423,14.14,14.173,35284,0
+TAN.US,D,20120830,000000,13.981,13.981,13.244,13.253,74164,0
+TAN.US,D,20120831,000000,13.543,13.746,13.469,13.502,39275,0
+TAN.US,D,20120904,000000,13.42,13.42,12.97,13.244,57684,0
+TAN.US,D,20120905,000000,13.261,13.261,13.018,13.114,14513,0
+TAN.US,D,20120906,000000,13.284,13.511,13.172,13.397,47129,0
+TAN.US,D,20120907,000000,13.518,13.663,13.453,13.583,38746,0
+TAN.US,D,20120910,000000,13.599,13.964,13.599,13.785,50132,0
+TAN.US,D,20120911,000000,13.955,14.231,13.842,14.157,323842,0
+TAN.US,D,20120912,000000,14.197,14.295,14.085,14.215,51960,0
+TAN.US,D,20120913,000000,14.319,14.689,14.157,14.48,135744,0
+TAN.US,D,20120914,000000,14.682,14.989,14.666,14.843,86607,0
+TAN.US,D,20120917,000000,14.834,14.834,14.56,14.617,109772,0
+TAN.US,D,20120918,000000,14.463,14.748,14.438,14.642,37228,0
+TAN.US,D,20120919,000000,14.689,14.908,14.689,14.885,98136,0
+TAN.US,D,20120920,000000,14.707,14.707,14.488,14.536,26485,0
+TAN.US,D,20120921,000000,14.504,14.585,14.376,14.415,39279,0
+TAN.US,D,20120924,000000,14.173,14.255,14.108,14.157,129412,0
+TAN.US,D,20120925,000000,14.488,14.488,13.914,13.931,77190,0
+TAN.US,D,20120926,000000,13.712,13.712,13.414,13.527,29349,0
+TAN.US,D,20120927,000000,13.746,13.981,13.551,13.857,42292,0
+TAN.US,D,20120928,000000,13.737,13.737,13.527,13.543,16263,0
+TAN.US,D,20121001,000000,13.614,13.712,13.414,13.414,63946,0
+TAN.US,D,20121002,000000,13.607,13.671,13.332,13.389,44321,0
+TAN.US,D,20121003,000000,13.34,13.34,13.172,13.172,30846,0
+TAN.US,D,20121004,000000,13.477,13.761,13.229,13.746,78181,0
+TAN.US,D,20121005,000000,13.574,13.648,13.292,13.349,39628,0
+TAN.US,D,20121008,000000,13.278,13.374,13.155,13.284,22618,0
+TAN.US,D,20121009,000000,13.139,13.212,12.987,13.074,41192,0
+TAN.US,D,20121010,000000,13.058,13.058,12.816,12.872,20029,0
+TAN.US,D,20121011,000000,13.074,13.082,12.905,12.905,25836,0
+TAN.US,D,20121012,000000,12.905,12.922,12.727,12.758,5004,0
+TAN.US,D,20121015,000000,12.791,12.791,12.604,12.696,19030,0
+TAN.US,D,20121016,000000,12.679,12.864,12.679,12.864,24871,0
+TAN.US,D,20121017,000000,12.856,13.09,12.734,13.018,36456,0
+TAN.US,D,20121018,000000,13.009,13.163,12.84,12.847,18110,0
+TAN.US,D,20121019,000000,12.631,12.631,12.121,12.161,101304,0
+TAN.US,D,20121022,000000,12.225,12.321,12.129,12.251,58439,0
+TAN.US,D,20121023,000000,11.968,12.225,11.96,12.177,46299,0
+TAN.US,D,20121024,000000,12.242,12.242,12.024,12.024,26129,0
+TAN.US,D,20121025,000000,12.04,12.04,11.871,12.024,28965,0
+TAN.US,D,20121026,000000,11.886,12,11.864,11.903,68189,0
+TAN.US,D,20121031,000000,11.943,11.943,11.797,11.855,45555,0
+TAN.US,D,20121101,000000,11.96,12.138,11.951,12.129,65553,0
+TAN.US,D,20121102,000000,12.089,12.089,11.806,11.927,22404,0
+TAN.US,D,20121105,000000,11.977,12.121,11.977,12.063,60878,0
+TAN.US,D,20121106,000000,12.063,12.403,12.063,12.33,61726,0
+TAN.US,D,20121107,000000,12.508,12.508,12.032,12.032,73496,0
+TAN.US,D,20121108,000000,12.154,12.168,11.756,11.756,32994,0
+TAN.US,D,20121109,000000,11.756,11.927,11.716,11.764,34971,0
+TAN.US,D,20121112,000000,11.725,12.032,11.58,11.788,28380,0
+TAN.US,D,20121113,000000,11.788,11.788,11.434,11.45,29095,0
+TAN.US,D,20121114,000000,11.573,11.573,10.917,10.941,72923,0
+TAN.US,D,20121115,000000,10.989,10.989,10.521,10.586,50842,0
+TAN.US,D,20121116,000000,10.586,10.586,10.181,10.328,36260,0
+TAN.US,D,20121119,000000,10.423,10.521,10.383,10.479,48295,0
+TAN.US,D,20121120,000000,10.464,10.464,10.189,10.311,24909,0
+TAN.US,D,20121121,000000,10.295,10.342,10.189,10.311,11449,0
+TAN.US,D,20121123,000000,10.407,10.633,10.407,10.578,59343,0
+TAN.US,D,20121126,000000,10.505,10.697,10.448,10.697,31208,0
+TAN.US,D,20121127,000000,10.683,10.974,10.683,10.796,28915,0
+TAN.US,D,20121128,000000,10.853,11.425,10.747,11.345,55310,0
+TAN.US,D,20121129,000000,11.514,11.636,11.409,11.538,24293,0
+TAN.US,D,20121130,000000,11.573,11.733,11.555,11.564,19736,0
+TAN.US,D,20121203,000000,11.716,11.716,11.425,11.425,19500,0
+TAN.US,D,20121204,000000,11.474,11.522,11.32,11.522,43170,0
+TAN.US,D,20121205,000000,11.629,11.629,11.45,11.481,26202,0
+TAN.US,D,20121206,000000,11.564,11.573,11.434,11.564,21351,0
+TAN.US,D,20121207,000000,11.636,12.063,11.629,11.92,40141,0
+TAN.US,D,20121210,000000,12.097,12.138,11.83,12.089,46811,0
+TAN.US,D,20121211,000000,12.259,12.379,12.185,12.372,87013,0
+TAN.US,D,20121212,000000,12.573,13.72,12.573,13.42,245907,0
+TAN.US,D,20121213,000000,13.614,13.614,13.05,13.261,158009,0
+TAN.US,D,20121214,000000,13.486,13.705,13.253,13.599,135570,0
+TAN.US,D,20121217,000000,13.728,13.785,13.397,13.543,115821,0
+TAN.US,D,20121218,000000,13.469,13.534,13.34,13.493,55068,0
+TAN.US,D,20121219,000000,13.574,14.271,13.574,14.132,120784,0
+TAN.US,D,20121220,000000,14.157,14.189,13.889,13.923,72687,0
+TAN.US,D,20121221,000000,13.453,13.599,13.397,13.527,58081,0
+TAN.US,D,20121224,000000,14.29,14.298,13.23,13.408,96419,0
+TAN.US,D,20121226,000000,13.556,13.76,13.556,13.618,43532,0
+TAN.US,D,20121227,000000,13.733,13.776,13.326,13.53,56235,0
+TAN.US,D,20121228,000000,13.422,13.805,13.336,13.432,76080,0
+TAN.US,D,20121231,000000,13.548,13.839,13.415,13.813,45798,0
+TAN.US,D,20130102,000000,14.245,14.501,14.166,14.501,94385,0
+TAN.US,D,20130103,000000,15.085,16.127,15.085,16.021,344979,0
+TAN.US,D,20130104,000000,16.232,16.304,16.082,16.135,248480,0
+TAN.US,D,20130107,000000,16.304,16.304,15.693,15.747,131010,0
+TAN.US,D,20130108,000000,15.852,16.003,15.632,15.95,128797,0
+TAN.US,D,20130109,000000,16.276,16.849,16.216,16.824,393580,0
+TAN.US,D,20130110,000000,16.983,17.134,16.612,16.789,220438,0
+TAN.US,D,20130111,000000,16.753,16.868,16.639,16.746,105570,0
+TAN.US,D,20130114,000000,16.746,16.782,16.259,16.446,77753,0
+TAN.US,D,20130115,000000,16.428,16.558,16.259,16.454,63364,0
+TAN.US,D,20130116,000000,16.313,16.366,16.058,16.179,96742,0
+TAN.US,D,20130117,000000,16.348,16.489,16.268,16.304,111584,0
+TAN.US,D,20130118,000000,16.304,16.331,16.029,16.048,45367,0
+TAN.US,D,20130122,000000,16.198,16.674,16.153,16.656,105777,0
+TAN.US,D,20130123,000000,16.859,16.974,16.656,16.709,121831,0
+TAN.US,D,20130124,000000,16.797,16.983,16.558,16.648,88724,0
+TAN.US,D,20130125,000000,16.489,16.489,16.189,16.259,76068,0
+TAN.US,D,20130128,000000,16.153,16.232,15.783,15.88,152166,0
+TAN.US,D,20130129,000000,15.942,16.1,15.756,15.808,77207,0
+TAN.US,D,20130130,000000,15.729,15.915,15.605,15.632,90004,0
+TAN.US,D,20130131,000000,15.499,15.835,15.454,15.826,74988,0
+TAN.US,D,20130201,000000,16.091,16.1,15.862,15.967,58525,0
+TAN.US,D,20130204,000000,15.685,16.331,15.641,15.703,121023,0
+TAN.US,D,20130205,000000,16.1,16.295,15.756,16.082,111461,0
+TAN.US,D,20130206,000000,16.1,16.34,16.074,16.313,68893,0
+TAN.US,D,20130207,000000,16.428,16.446,15.985,16.1,61995,0
+TAN.US,D,20130208,000000,15.967,16.058,15.808,15.87,59383,0
+TAN.US,D,20130211,000000,15.896,16.514,15.896,16.463,120464,0
+TAN.US,D,20130212,000000,16.604,17.169,16.507,17.037,305429,0
+TAN.US,D,20130213,000000,17.39,17.619,17.222,17.284,390383,0
+TAN.US,D,20130214,000000,17.23,18.07,17.204,17.946,445342,0
+TAN.US,D,20130215,000000,17.894,18.035,17.417,17.567,272252,0
+TAN.US,D,20130219,000000,17.726,18.45,17.726,18.396,345001,0
+TAN.US,D,20130220,000000,18.901,18.901,17.813,17.813,291990,0
+TAN.US,D,20130221,000000,17.611,17.663,16.656,16.956,476301,0
+TAN.US,D,20130222,000000,17.266,17.319,17.02,17.08,230133,0
+TAN.US,D,20130225,000000,17.471,17.471,16.498,16.498,164980,0
+TAN.US,D,20130226,000000,16.709,16.782,16.048,16.304,203861,0
+TAN.US,D,20130227,000000,15.721,16.207,15.463,16.162,403915,0
+TAN.US,D,20130228,000000,16.304,16.507,15.808,15.852,247947,0
+TAN.US,D,20130301,000000,15.737,15.862,15.542,15.685,201300,0
+TAN.US,D,20130304,000000,15.569,15.799,15.454,15.542,139982,0
+TAN.US,D,20130305,000000,15.896,16.1,15.747,15.924,160309,0
+TAN.US,D,20130306,000000,16.198,16.34,16.082,16.143,187981,0
+TAN.US,D,20130307,000000,16.586,16.595,16.259,16.411,230330,0
+TAN.US,D,20130308,000000,16.472,16.586,16.198,16.383,112571,0
+TAN.US,D,20130311,000000,16.216,16.216,15.88,15.976,158000,0
+TAN.US,D,20130312,000000,15.88,16.207,15.766,16.171,69609,0
+TAN.US,D,20130313,000000,15.835,15.888,15.297,15.351,218529,0
+TAN.US,D,20130314,000000,15.481,15.685,15.199,15.43,478869,0
+TAN.US,D,20130315,000000,15.368,15.377,15.146,15.182,111021,0
+TAN.US,D,20130318,000000,14.768,14.811,14.553,14.608,141868,0
+TAN.US,D,20130319,000000,14.634,14.811,14.492,14.626,159384,0
+TAN.US,D,20130320,000000,14.836,15.164,14.768,15.127,111309,0
+TAN.US,D,20130321,000000,15.146,15.146,14.828,14.828,56915,0
+TAN.US,D,20130322,000000,14.925,14.952,14.749,14.792,74329,0
+TAN.US,D,20130325,000000,14.492,14.678,13.928,14.025,157873,0
+TAN.US,D,20130326,000000,14.097,14.166,14.016,14.158,52561,0
+TAN.US,D,20130327,000000,14.088,14.121,13.964,14.097,64226,0
+TAN.US,D,20130328,000000,14.113,14.238,14.079,14.13,88842,0
+TAN.US,D,20130401,000000,14.148,14.211,13.856,13.928,123471,0
+TAN.US,D,20130402,000000,13.964,14.025,13.776,13.865,40312,0
+TAN.US,D,20130403,000000,13.813,13.909,13.486,13.521,86990,0
+TAN.US,D,20130404,000000,13.512,13.69,13.476,13.671,40058,0
+TAN.US,D,20130405,000000,13.389,13.539,13.248,13.521,100091,0
+TAN.US,D,20130408,000000,13.724,13.964,13.627,13.909,217537,0
+TAN.US,D,20130409,000000,14.088,16.313,14.025,15.942,644919,0
+TAN.US,D,20130410,000000,15.88,15.985,15.641,15.817,298290,0
+TAN.US,D,20130411,000000,15.623,15.967,15.542,15.685,102689,0
+TAN.US,D,20130412,000000,15.542,15.737,15.421,15.517,161487,0
+TAN.US,D,20130415,000000,15.412,15.412,14.608,14.696,215882,0
+TAN.US,D,20130416,000000,15.324,15.324,14.925,15.146,137504,0
+TAN.US,D,20130417,000000,14.987,15.111,14.661,14.828,89595,0
+TAN.US,D,20130418,000000,14.768,14.944,14.678,14.792,89192,0
+TAN.US,D,20130419,000000,15.013,15.173,14.889,15.164,418238,0
+TAN.US,D,20130422,000000,15.985,16.082,15.632,15.933,218523,0
+TAN.US,D,20130423,000000,15.933,16.586,15.933,16.567,266393,0
+TAN.US,D,20130424,000000,16.523,17.134,16.523,17.027,277316,0
+TAN.US,D,20130425,000000,17.08,17.426,16.974,17.159,91624,0
+TAN.US,D,20130426,000000,17.319,17.611,17.214,17.38,186216,0
+TAN.US,D,20130429,000000,17.84,18.245,17.663,18.141,455940,0
+TAN.US,D,20130430,000000,18.008,18.149,17.84,18,300427,0
+TAN.US,D,20130501,000000,18.114,18.238,17.567,17.611,355849,0
+TAN.US,D,20130502,000000,17.574,18.087,17.256,18.008,146785,0
+TAN.US,D,20130503,000000,18.167,18.291,17.848,17.894,195960,0
+TAN.US,D,20130506,000000,17.865,18.087,17.787,18.06,174897,0
+TAN.US,D,20130507,000000,18.043,18.078,17.293,17.513,196156,0
+TAN.US,D,20130508,000000,17.461,17.716,17.39,17.699,115347,0
+TAN.US,D,20130509,000000,17.645,18.177,17.592,17.856,93094,0
+TAN.US,D,20130510,000000,18.035,19.059,18.035,19.033,418743,0
+TAN.US,D,20130513,000000,19.431,20.128,19.298,19.746,558332,0
+TAN.US,D,20130514,000000,19.298,19.65,19.208,19.492,301324,0
+TAN.US,D,20130515,000000,19.969,20.604,19.95,20.128,415547,0
+TAN.US,D,20130516,000000,20.534,20.666,19.802,19.827,310308,0
+TAN.US,D,20130517,000000,20.013,20.921,20.013,20.869,288712,0
+TAN.US,D,20130520,000000,21.161,22.68,21.161,22.556,654590,0
+TAN.US,D,20130521,000000,23.643,24.614,22.539,22.822,829341,0
+TAN.US,D,20130522,000000,22.962,23.051,20.799,20.992,736408,0
+TAN.US,D,20130523,000000,20.71,21.638,20.18,21.479,513773,0
+TAN.US,D,20130524,000000,21.754,22.194,21.602,21.946,288771,0
+TAN.US,D,20130528,000000,22.971,23.076,22.052,22.344,524807,0
+TAN.US,D,20130529,000000,21.902,22.344,21.725,22.203,200959,0
+TAN.US,D,20130530,000000,22.943,23.096,22.689,22.882,489756,0
+TAN.US,D,20130531,000000,22.698,22.804,21.991,22.007,312539,0
+TAN.US,D,20130603,000000,22.017,22.079,21.284,21.991,403435,0
+TAN.US,D,20130604,000000,22.07,22.344,21.47,21.655,183906,0
+TAN.US,D,20130605,000000,21.507,21.911,21.223,21.292,168185,0
+TAN.US,D,20130606,000000,21.497,21.894,21.267,21.875,193841,0
+TAN.US,D,20130607,000000,22.149,22.168,21.575,21.701,165857,0
+TAN.US,D,20130610,000000,22.07,22.927,21.754,22.919,436106,0
+TAN.US,D,20130611,000000,22.371,22.371,21.754,21.843,196086,0
+TAN.US,D,20130612,000000,21.592,21.894,20.763,20.816,527671,0
+TAN.US,D,20130613,000000,20.71,21.196,20.623,21.107,166019,0
+TAN.US,D,20130614,000000,21.479,21.479,20.825,21.126,193711,0
+TAN.US,D,20130617,000000,21.815,22.239,21.735,21.946,242163,0
+TAN.US,D,20130618,000000,21.655,21.815,21.452,21.673,130656,0
+TAN.US,D,20130619,000000,21.56,21.638,21.117,21.169,168637,0
+TAN.US,D,20130620,000000,20.79,20.79,19.95,19.985,235366,0
+TAN.US,D,20130621,000000,20.56,20.56,19.827,20.305,124983,0
+TAN.US,D,20130624,000000,19.589,19.704,19.121,19.457,305229,0
+TAN.US,D,20130625,000000,19.553,20.066,19.553,20.004,218696,0
+TAN.US,D,20130626,000000,20.223,20.613,20.216,20.481,149476,0
+TAN.US,D,20130627,000000,20.534,21.063,20.534,20.825,184903,0
+TAN.US,D,20130628,000000,20.754,21.196,20.701,20.976,141156,0
+TAN.US,D,20130701,000000,21.126,21.701,21.126,21.461,336004,0
+TAN.US,D,20130702,000000,21.426,21.725,20.948,21.152,228632,0
+TAN.US,D,20130703,000000,20.843,21.135,20.843,21.045,70236,0
+TAN.US,D,20130705,000000,21.135,21.894,20.958,21.843,293660,0
+TAN.US,D,20130708,000000,22.079,22.317,21.735,22.036,611961,0
+TAN.US,D,20130709,000000,22.123,22.123,21.47,21.55,290033,0
+TAN.US,D,20130710,000000,21.55,21.964,21.55,21.902,190041,0
+TAN.US,D,20130711,000000,22.362,22.698,22.247,22.698,347531,0
+TAN.US,D,20130712,000000,22.459,22.911,22.432,22.432,222978,0
+TAN.US,D,20130715,000000,23.306,24.383,23.12,24.34,394555,0
+TAN.US,D,20130716,000000,24.684,25.116,24.11,24.552,725015,0
+TAN.US,D,20130717,000000,24.728,24.728,24.313,24.359,340165,0
+TAN.US,D,20130718,000000,24.544,24.843,24.359,24.517,260553,0
+TAN.US,D,20130719,000000,24.437,24.544,24.084,24.33,216172,0
+TAN.US,D,20130722,000000,24.455,25.162,24.383,25.02,381846,0
+TAN.US,D,20130723,000000,25.171,25.559,24.861,24.95,360741,0
+TAN.US,D,20130724,000000,25.153,25.153,24.021,24.217,369620,0
+TAN.US,D,20130725,000000,24.41,24.598,24.101,24.598,163766,0
+TAN.US,D,20130726,000000,24.383,24.569,24.209,24.482,113854,0
+TAN.US,D,20130729,000000,25.055,25.171,24.632,24.702,131781,0
+TAN.US,D,20130730,000000,24.694,25.171,24.658,25.126,173417,0
+TAN.US,D,20130731,000000,25.206,25.47,24.967,25.188,120381,0
+TAN.US,D,20130801,000000,25.347,25.498,24.482,24.588,180841,0
+TAN.US,D,20130802,000000,24.544,24.632,24.146,24.19,377046,0
+TAN.US,D,20130805,000000,24.756,25.55,24.517,25.532,383656,0
+TAN.US,D,20130806,000000,25.824,25.965,24.942,25.153,150136,0
+TAN.US,D,20130807,000000,24.013,24.048,22.988,23.068,712631,0
+TAN.US,D,20130808,000000,23.582,24.048,23.387,23.651,201280,0
+TAN.US,D,20130809,000000,23.758,23.96,23.66,23.889,134464,0
+TAN.US,D,20130812,000000,23.821,24.217,23.74,24.217,89463,0
+TAN.US,D,20130813,000000,24.181,24.313,23.713,23.836,173493,0
+TAN.US,D,20130814,000000,24.057,24.057,23.793,23.908,127439,0
+TAN.US,D,20130815,000000,23.501,23.501,22.751,22.814,224493,0
+TAN.US,D,20130816,000000,23.068,23.582,22.962,23.351,124481,0
+TAN.US,D,20130819,000000,23.333,23.43,22.583,22.591,211601,0
+TAN.US,D,20130820,000000,22.556,23.529,22.556,23.412,137541,0
+TAN.US,D,20130821,000000,23.059,24.093,22.804,23.749,250347,0
+TAN.US,D,20130822,000000,24.507,24.835,24.304,24.774,160046,0
+TAN.US,D,20130823,000000,25.03,25.179,24.782,25.073,196955,0
+TAN.US,D,20130826,000000,25.09,25.171,24.623,24.791,187241,0
+TAN.US,D,20130827,000000,24.101,24.101,23.271,23.378,298088,0
+TAN.US,D,20130828,000000,23.254,23.606,23.138,23.404,95578,0
+TAN.US,D,20130829,000000,23.643,24.261,23.643,23.731,52116,0
+TAN.US,D,20130830,000000,24.517,24.517,23.855,23.986,74399,0
+TAN.US,D,20130903,000000,24.464,25.285,24.375,25.285,154860,0
+TAN.US,D,20130904,000000,25.002,25.824,24.675,25.772,235460,0
+TAN.US,D,20130905,000000,25.824,26.707,25.824,26.512,359975,0
+TAN.US,D,20130906,000000,26.725,26.725,25.725,26.195,291643,0
+TAN.US,D,20130909,000000,26.512,26.902,26.203,26.821,234571,0
+TAN.US,D,20130910,000000,27.061,27.475,27.061,27.149,348412,0
+TAN.US,D,20130911,000000,27.069,27.308,26.565,26.84,192808,0
+TAN.US,D,20130912,000000,26.867,26.928,26.027,26.169,303515,0
+TAN.US,D,20130913,000000,26.301,26.46,25.754,26.344,181616,0
+TAN.US,D,20130916,000000,26.725,27.086,26.504,26.671,209085,0
+TAN.US,D,20130917,000000,26.619,26.663,26.265,26.603,156829,0
+TAN.US,D,20130918,000000,26.786,27.618,26.77,27.378,212372,0
+TAN.US,D,20130919,000000,27.591,27.801,27.272,27.413,142695,0
+TAN.US,D,20130920,000000,27.572,27.908,27.272,27.359,137969,0
+TAN.US,D,20130923,000000,27.378,27.564,26.611,26.938,170742,0
+TAN.US,D,20130924,000000,26.999,27.546,26.603,27.218,111903,0
+TAN.US,D,20130925,000000,27.308,28.217,27.141,27.908,136168,0
+TAN.US,D,20130926,000000,28.694,29.287,28.535,28.808,422009,0
+TAN.US,D,20130927,000000,29.065,29.736,28.978,29.561,396807,0
+TAN.US,D,20130930,000000,29.135,30.875,29.135,30.477,582288,0
+TAN.US,D,20131001,000000,30.84,31.813,30.797,31.714,862788,0
+TAN.US,D,20131002,000000,31.283,32.166,31.131,32.033,984460,0
+TAN.US,D,20131003,000000,31.891,32.087,30.674,31.484,554964,0
+TAN.US,D,20131004,000000,31.563,31.997,31.034,31.881,343584,0
+TAN.US,D,20131007,000000,31.75,32.457,31.484,32.069,530676,0
+TAN.US,D,20131008,000000,32.378,33.234,30.62,31.353,1612092,0
+TAN.US,D,20131009,000000,31.521,31.68,29.684,30.39,1113309,0
+TAN.US,D,20131010,000000,31.423,32.191,31.38,32.191,653979,0
+TAN.US,D,20131011,000000,32.457,32.897,31.972,32.844,744096,0
+TAN.US,D,20131014,000000,32.253,33.049,31.652,32.978,643614,0
+TAN.US,D,20131015,000000,33.182,33.702,32.543,32.712,559355,0
+TAN.US,D,20131016,000000,33.551,33.781,33.013,33.746,603613,0
+TAN.US,D,20131017,000000,33.807,34.373,33.693,34.16,865755,0
+TAN.US,D,20131018,000000,34.638,34.963,34.16,34.886,663081,0
+TAN.US,D,20131021,000000,35.733,36.167,35.159,35.38,1530009,0
+TAN.US,D,20131022,000000,36.13,36.351,34.481,36.191,2801582,0
+TAN.US,D,20131023,000000,35.855,35.892,34.796,35.176,810805,0
+TAN.US,D,20131024,000000,35.574,35.637,34.839,34.858,1055969,0
+TAN.US,D,20131025,000000,35.318,35.318,33.163,33.296,1938570,0
+TAN.US,D,20131028,000000,33.578,33.895,31.256,32.094,1565596,0
+TAN.US,D,20131029,000000,32.581,33.33,32.262,33.323,753226,0
+TAN.US,D,20131030,000000,33.956,34.188,31.988,32.245,605152,0
+TAN.US,D,20131031,000000,31.484,32.509,31.026,32.069,386108,0
+TAN.US,D,20131101,000000,33.013,33.621,32.659,33.268,822070,0
+TAN.US,D,20131104,000000,34.188,36.184,34.188,36.043,1787714,0
+TAN.US,D,20131105,000000,36.652,36.933,35.831,36.494,716399,0
+TAN.US,D,20131106,000000,36.749,36.897,34.972,35.803,975496,0
+TAN.US,D,20131107,000000,35,35.751,33.824,33.985,1151612,0
+TAN.US,D,20131108,000000,34.241,35.627,33.738,35.511,437875,0
+TAN.US,D,20131111,000000,35.443,36.829,35.124,36.732,622546,0
+TAN.US,D,20131112,000000,35.601,36.007,34.902,35.265,530062,0
+TAN.US,D,20131113,000000,34.823,36.342,34.595,36.209,696322,0
+TAN.US,D,20131114,000000,36.925,37.005,35.892,36.158,866120,0
+TAN.US,D,20131115,000000,36.404,36.494,35.769,35.846,439101,0
+TAN.US,D,20131118,000000,36.432,36.537,34.902,35.124,675523,0
+TAN.US,D,20131119,000000,35.724,35.917,33.587,33.781,1011531,0
+TAN.US,D,20131120,000000,34.463,35.142,33.94,34.231,477829,0
+TAN.US,D,20131121,000000,34.496,35.07,34.048,35.045,362475,0
+TAN.US,D,20131122,000000,35.238,35.292,34.311,34.612,249847,0
+TAN.US,D,20131125,000000,35.089,35.089,33.578,33.86,558292,0
+TAN.US,D,20131126,000000,33.508,34.303,32.677,34.127,723459,0
+TAN.US,D,20131127,000000,34.558,34.638,33.914,34.577,398352,0
+TAN.US,D,20131129,000000,34.134,34.435,33.746,34.099,324559,0
+TAN.US,D,20131202,000000,33.914,34.419,33.683,33.807,375566,0
+TAN.US,D,20131203,000000,33.437,33.712,32.889,33.535,354982,0
+TAN.US,D,20131204,000000,33.234,34.206,32.951,33.674,240684,0
+TAN.US,D,20131205,000000,33.587,33.587,32.597,32.854,229303,0
+TAN.US,D,20131206,000000,33.085,33.349,31.599,31.733,981827,0
+TAN.US,D,20131209,000000,31.9,31.944,30.292,30.407,1765204,0
+TAN.US,D,20131210,000000,30.072,31.203,30.072,31.061,1070874,0
+TAN.US,D,20131211,000000,31.38,31.627,29.807,29.949,492456,0
+TAN.US,D,20131212,000000,29.761,30.028,29.243,29.719,691763,0
+TAN.US,D,20131213,000000,30.01,30.188,29.753,29.834,279225,0
+TAN.US,D,20131216,000000,30.063,30.451,30.001,30.276,264774,0
+TAN.US,D,20131217,000000,30.268,31.141,29.79,30.999,455263,0
+TAN.US,D,20131218,000000,30.999,31.131,29.86,30.806,382068,0
+TAN.US,D,20131219,000000,30.576,31.608,30.346,31.529,444103,0
+TAN.US,D,20131220,000000,31.423,31.599,30.592,30.62,403262,0
+TAN.US,D,20131223,000000,31.175,31.458,30.645,30.645,363913,0
+TAN.US,D,20131224,000000,30.727,30.952,30.289,30.529,235845,0
+TAN.US,D,20131226,000000,30.656,31.139,30.601,30.924,204787,0
+TAN.US,D,20131227,000000,31.094,31.461,30.916,31.166,196652,0
+TAN.US,D,20131230,000000,31.318,32.122,31.229,32.016,237595,0
+TAN.US,D,20131231,000000,32.176,32.205,31.248,31.478,298788,0
+TAN.US,D,20140102,000000,31.757,33.877,31.184,33.877,780003,0
+TAN.US,D,20140103,000000,34.209,34.594,33.296,34.217,659703,0
+TAN.US,D,20140106,000000,35.111,35.417,34.074,34.289,762923,0
+TAN.US,D,20140107,000000,34.915,35.952,34.897,35.389,923489,0
+TAN.US,D,20140108,000000,35.551,36.186,35.282,35.765,692306,0
+TAN.US,D,20140109,000000,36.463,36.687,35.426,35.462,529255,0
+TAN.US,D,20140110,000000,35.944,36.239,35.587,36.069,403192,0
+TAN.US,D,20140113,000000,36.506,36.506,34.531,34.915,683081,0
+TAN.US,D,20140114,000000,35.407,36.821,35.344,36.767,701653,0
+TAN.US,D,20140115,000000,37.171,37.556,36.982,37.171,753840,0
+TAN.US,D,20140116,000000,37.76,38.423,37.358,38.19,1091552,0
+TAN.US,D,20140117,000000,38.296,38.467,37.053,37.376,952049,0
+TAN.US,D,20140121,000000,37.394,37.581,36.043,36.847,627596,0
+TAN.US,D,20140122,000000,36.964,37.43,36.715,37.305,338356,0
+TAN.US,D,20140123,000000,36.623,36.633,35.568,36.106,508504,0
+TAN.US,D,20140124,000000,35.059,35.344,33.502,33.519,1054125,0
+TAN.US,D,20140127,000000,33.241,34.54,32.803,34.11,963992,0
+TAN.US,D,20140128,000000,34.807,35.694,34.755,35.659,657789,0
+TAN.US,D,20140129,000000,34.755,35.613,34.405,34.745,520340,0
+TAN.US,D,20140130,000000,35.659,36.266,35.435,35.944,393737,0
+TAN.US,D,20140131,000000,34.576,35.828,34.495,35.193,264646,0
+TAN.US,D,20140203,000000,35.481,35.659,33.26,33.555,671307,0
+TAN.US,D,20140204,000000,34.03,34.495,33.636,34.19,330007,0
+TAN.US,D,20140205,000000,34.074,34.145,32.561,33.823,626032,0
+TAN.US,D,20140206,000000,34.145,34.798,33.858,33.975,404663,0
+TAN.US,D,20140207,000000,34.773,35.578,34.334,35.542,448897,0
+TAN.US,D,20140210,000000,35.622,36.312,35.622,36.115,965878,0
+TAN.US,D,20140211,000000,36.123,36.419,35.435,35.568,642455,0
+TAN.US,D,20140212,000000,36.176,36.525,35.835,35.979,393366,0
+TAN.US,D,20140213,000000,35.523,37.635,35.344,37.546,691911,0
+TAN.US,D,20140214,000000,37.635,37.806,36.607,37.144,420793,0
+TAN.US,D,20140218,000000,37.77,39.371,37.68,39.157,1249354,0
+TAN.US,D,20140219,000000,39.227,39.701,38.315,38.459,906107,0
+TAN.US,D,20140220,000000,38.485,39.094,38.252,38.931,1133519,0
+TAN.US,D,20140221,000000,39.416,39.622,38.575,38.736,397198,0
+TAN.US,D,20140224,000000,39.774,40.417,39.353,40.114,743402,0
+TAN.US,D,20140225,000000,40.042,40.106,39.254,39.872,726954,0
+TAN.US,D,20140226,000000,40.264,41.984,40.149,41.161,1280777,0
+TAN.US,D,20140227,000000,41.797,42.503,41.616,42.288,980876,0
+TAN.US,D,20140228,000000,42.512,42.754,41.053,41.788,1158000,0
+TAN.US,D,20140303,000000,40.659,41.233,39.979,40.875,801033,0
+TAN.US,D,20140304,000000,42.449,43.613,42.27,43.587,1254590,0
+TAN.US,D,20140305,000000,43.665,44.293,42.763,43.488,849287,0
+TAN.US,D,20140306,000000,44.221,45.634,44.213,44.955,903512,0
+TAN.US,D,20140307,000000,45.634,45.697,44.114,44.667,666554,0
+TAN.US,D,20140310,000000,45.071,45.071,43.012,43.398,817681,0
+TAN.US,D,20140311,000000,43.873,44.345,42.099,42.512,611279,0
+TAN.US,D,20140312,000000,42.056,42.942,41.519,42.637,1132434,0
+TAN.US,D,20140313,000000,42.907,42.907,40.535,41.197,1262865,0
+TAN.US,D,20140314,000000,40.892,41.689,40.713,41.187,385099,0
+TAN.US,D,20140317,000000,42.879,43.164,42.172,42.531,657443,0
+TAN.US,D,20140318,000000,42.808,43.819,42.315,43.702,679537,0
+TAN.US,D,20140319,000000,43.674,44.472,43.416,43.899,874757,0
+TAN.US,D,20140320,000000,43.451,43.747,42.369,43.041,867532,0
+TAN.US,D,20140321,000000,42.916,43.075,41.161,41.205,917043,0
+TAN.US,D,20140324,000000,41.698,42.056,39.371,40.508,1160105,0
+TAN.US,D,20140325,000000,40.973,41.151,39.407,39.934,1125735,0
+TAN.US,D,20140326,000000,40.669,40.776,38.611,38.736,916517,0
+TAN.US,D,20140327,000000,38.441,39.344,37.519,38.923,865084,0
+TAN.US,D,20140328,000000,39.344,40.264,39.058,39.399,838509,0
+TAN.US,D,20140331,000000,40.804,40.804,39.085,39.56,613044,0
+TAN.US,D,20140401,000000,39.819,40.92,39.613,40.553,632158,0
+TAN.US,D,20140402,000000,40.204,41.215,40.204,41.028,606290,0
+TAN.US,D,20140403,000000,41.33,41.34,39.416,39.979,692977,0
+TAN.US,D,20140404,000000,40.356,40.902,38.754,39.307,513777,0
+TAN.US,D,20140407,000000,38.296,38.995,36.599,37.241,1555837,0
+TAN.US,D,20140408,000000,37.564,38.19,37.232,37.975,753232,0
+TAN.US,D,20140409,000000,38.485,39.157,38.083,39.121,461201,0
+TAN.US,D,20140410,000000,39.103,39.111,36.599,36.884,648086,0
+TAN.US,D,20140411,000000,36.132,36.964,35.514,35.845,681874,0
+TAN.US,D,20140414,000000,35.775,36.328,34.798,35.488,587534,0
+TAN.US,D,20140415,000000,35.533,35.685,33.26,34.755,1004636,0
+TAN.US,D,20140416,000000,35.363,36.58,35.165,36.554,814557,0
+TAN.US,D,20140417,000000,36.5,36.821,35.835,36.266,358656,0
+TAN.US,D,20140421,000000,36.312,36.9,35.81,36.831,408615,0
+TAN.US,D,20140422,000000,37.313,38.835,36.91,38.772,693941,0
+TAN.US,D,20140423,000000,38.835,38.941,38.35,38.485,410773,0
+TAN.US,D,20140424,000000,39.192,39.686,37.966,39.067,1365507,0
+TAN.US,D,20140425,000000,38.477,38.854,37.609,37.885,645077,0
+TAN.US,D,20140428,000000,37.726,37.726,35.209,36.239,832391,0
+TAN.US,D,20140429,000000,36.275,36.58,35.765,36.293,724984,0
+TAN.US,D,20140430,000000,35.916,36.599,35.639,36.58,192013,0
+TAN.US,D,20140501,000000,36.401,37.842,36.321,37.009,321887,0
+TAN.US,D,20140502,000000,37,37.098,36.525,36.741,259925,0
+TAN.US,D,20140505,000000,36.284,36.554,35.791,36.506,254383,0
+TAN.US,D,20140506,000000,36.239,36.892,35.783,35.934,196958,0
+TAN.US,D,20140507,000000,36.383,37.035,34.199,34.861,697690,0
+TAN.US,D,20140508,000000,35.032,35.523,33.913,34.163,609031,0
+TAN.US,D,20140509,000000,34.334,34.834,33.904,34.182,579159,0
+TAN.US,D,20140512,000000,34.951,36.06,34.951,35.952,653105,0
+TAN.US,D,20140513,000000,35.971,36.221,35.435,35.622,415476,0
+TAN.US,D,20140514,000000,35.523,35.916,35.193,35.363,244954,0
+TAN.US,D,20140515,000000,34.968,35.104,33.608,34.154,580593,0
+TAN.US,D,20140516,000000,33.787,33.922,33.152,33.708,551547,0
+TAN.US,D,20140519,000000,33.608,34.092,33.439,33.724,315120,0
+TAN.US,D,20140520,000000,33.655,33.894,32.75,33.045,625222,0
+TAN.US,D,20140521,000000,33.538,34.888,33.538,34.764,771071,0
+TAN.US,D,20140522,000000,35.301,35.863,35.165,35.631,580865,0
+TAN.US,D,20140523,000000,35.835,36.221,35.559,36.221,213501,0
+TAN.US,D,20140527,000000,36.438,36.767,36.239,36.472,292468,0
+TAN.US,D,20140528,000000,36.392,36.616,35.989,36.438,207991,0
+TAN.US,D,20140529,000000,36.525,37.474,36.482,37.474,287894,0
+TAN.US,D,20140530,000000,37.581,37.581,36.275,36.5,993967,0
+TAN.US,D,20140602,000000,36.677,36.972,35.934,36.463,183130,0
+TAN.US,D,20140603,000000,36.069,36.069,35.344,35.729,282506,0
+TAN.US,D,20140604,000000,35.372,36.096,34.977,35.907,476478,0
+TAN.US,D,20140605,000000,36.123,36.239,35.471,36.007,314899,0
+TAN.US,D,20140606,000000,36.051,36.293,35.496,35.649,561292,0
+TAN.US,D,20140609,000000,35.649,36.312,35.605,35.907,225263,0
+TAN.US,D,20140610,000000,35.835,36.186,35.568,35.845,176326,0
+TAN.US,D,20140611,000000,35.568,36.303,35.444,36.176,393885,0
+TAN.US,D,20140612,000000,36.16,37.268,36.16,36.697,427736,0
+TAN.US,D,20140613,000000,36.724,37.581,36.607,37.581,452195,0
+TAN.US,D,20140616,000000,37.412,38.342,37.214,38.252,927682,0
+TAN.US,D,20140617,000000,38.414,39.755,37.939,39.622,1326227,0
+TAN.US,D,20140618,000000,39.443,39.846,38.941,39.802,898490,0
+TAN.US,D,20140619,000000,39.909,39.953,39.021,39.461,395647,0
+TAN.US,D,20140620,000000,39.399,40.069,39.336,40.06,341580,0
+TAN.US,D,20140623,000000,40.006,40.006,39.407,39.603,419461,0
+TAN.US,D,20140624,000000,39.416,39.927,38.252,38.35,629433,0
+TAN.US,D,20140625,000000,38.119,39.273,38.055,39.147,383850,0
+TAN.US,D,20140626,000000,39.371,39.747,39.227,39.638,198214,0
+TAN.US,D,20140627,000000,39.317,39.953,39.317,39.738,288725,0
+TAN.US,D,20140630,000000,39.738,40.106,39.506,39.881,245259,0
+TAN.US,D,20140701,000000,40.05,40.264,39.603,39.701,388919,0
+TAN.US,D,20140702,000000,40.14,40.264,39.461,39.568,322083,0
+TAN.US,D,20140703,000000,40.114,40.248,39.657,39.996,156390,0
+TAN.US,D,20140707,000000,39.872,39.909,38.441,38.637,336074,0
+TAN.US,D,20140708,000000,38.396,38.477,36.561,37.25,888921,0
+TAN.US,D,20140709,000000,37.493,38.002,37.385,37.833,401098,0
+TAN.US,D,20140710,000000,36.652,37.735,36.229,37.402,299705,0
+TAN.US,D,20140711,000000,37.581,37.911,37.224,37.717,127870,0
+TAN.US,D,20140714,000000,38.011,38.387,37.698,37.911,301282,0
+TAN.US,D,20140715,000000,38.182,38.467,37.34,37.644,215139,0
+TAN.US,D,20140716,000000,38.387,38.396,37.556,37.564,155034,0
+TAN.US,D,20140717,000000,37.144,37.537,36.069,36.221,345537,0
+TAN.US,D,20140718,000000,36.687,37.448,36.687,37.348,358963,0
+TAN.US,D,20140721,000000,36.84,37.581,36.687,37.456,143434,0
+TAN.US,D,20140722,000000,37.851,38.477,37.824,38.037,372888,0
+TAN.US,D,20140723,000000,38.119,38.119,37.179,37.214,429312,0
+TAN.US,D,20140724,000000,37.348,37.572,36.937,37.035,244889,0
+TAN.US,D,20140725,000000,37.009,37.108,36.616,36.892,185637,0
+TAN.US,D,20140728,000000,36.874,37.402,36.544,36.982,223172,0
+TAN.US,D,20140729,000000,36.794,37.268,36.57,36.642,161247,0
+TAN.US,D,20140730,000000,36.812,37.134,36.132,36.312,203538,0
+TAN.US,D,20140731,000000,35.873,36.06,34.977,35.273,411939,0
+TAN.US,D,20140801,000000,34.78,35.121,33.823,34.548,880267,0
+TAN.US,D,20140804,000000,34.719,34.959,34.209,34.594,343265,0
+TAN.US,D,20140805,000000,34.977,35.765,34.923,35.344,240163,0
+TAN.US,D,20140806,000000,34.959,35.926,34.852,35.471,178161,0
+TAN.US,D,20140807,000000,36.016,36.865,35.899,36.239,313470,0
+TAN.US,D,20140808,000000,36.607,36.946,35.934,36.123,169734,0
+TAN.US,D,20140811,000000,36.516,37.323,36.516,37.053,202650,0
+TAN.US,D,20140812,000000,37.089,37.448,36.16,36.428,164101,0
+TAN.US,D,20140813,000000,36.954,37.519,36.776,37.348,178930,0
+TAN.US,D,20140814,000000,37.527,37.698,37.035,37.564,121152,0
+TAN.US,D,20140815,000000,37.92,38.137,37.348,37.797,120004,0
+TAN.US,D,20140818,000000,38.324,38.495,38.055,38.387,210936,0
+TAN.US,D,20140819,000000,38.665,39.103,38.665,38.95,209945,0
+TAN.US,D,20140820,000000,38.675,39.192,38.467,38.995,228267,0
+TAN.US,D,20140821,000000,39.165,39.326,38.845,39.076,148146,0
+TAN.US,D,20140822,000000,38.995,39.264,38.7,39.174,109843,0
+TAN.US,D,20140825,000000,39.533,39.819,39.39,39.497,160776,0
+TAN.US,D,20140826,000000,39.676,39.819,39.416,39.469,104091,0
+TAN.US,D,20140827,000000,39.488,39.488,38.897,39.138,171803,0
+TAN.US,D,20140828,000000,38.745,38.835,38.243,38.521,191030,0
+TAN.US,D,20140829,000000,38.808,38.914,38.485,38.826,116853,0
+TAN.US,D,20140902,000000,38.879,38.879,38.495,38.763,138336,0
+TAN.US,D,20140903,000000,39.326,39.585,38.931,39.264,129691,0
+TAN.US,D,20140904,000000,39.542,40.669,39.542,39.934,408964,0
+TAN.US,D,20140905,000000,40.006,40.587,39.819,40.587,207919,0
+TAN.US,D,20140908,000000,40.75,41.428,40.615,40.875,434791,0
+TAN.US,D,20140909,000000,41.081,41.161,39.461,39.694,286533,0
+TAN.US,D,20140910,000000,39.927,40.409,39.613,40.409,126779,0
+TAN.US,D,20140911,000000,39.979,40.553,39.979,40.508,128326,0
+TAN.US,D,20140912,000000,40.409,41.009,40.114,40.634,198156,0
+TAN.US,D,20140915,000000,40.641,40.651,38.683,38.96,315003,0
+TAN.US,D,20140916,000000,38.754,39.076,38.199,38.941,223298,0
+TAN.US,D,20140917,000000,39.138,39.846,39.138,39.344,202242,0
+TAN.US,D,20140918,000000,40.025,40.363,39.594,39.711,147999,0
+TAN.US,D,20140919,000000,39.934,39.934,38.656,39.03,212487,0
+TAN.US,D,20140922,000000,38.763,38.763,37.43,37.842,262652,0
+TAN.US,D,20140923,000000,37.519,38.611,37.519,37.842,154357,0
+TAN.US,D,20140924,000000,38.172,38.968,37.993,38.548,227157,0
+TAN.US,D,20140925,000000,38.055,38.163,37.295,37.412,181960,0
+TAN.US,D,20140926,000000,37.385,37.833,37.385,37.76,131556,0
+TAN.US,D,20140929,000000,37.063,37.581,36.491,37.179,199904,0
+TAN.US,D,20140930,000000,37.313,37.402,36.239,36.374,202095,0
+TAN.US,D,20141001,000000,36.356,36.356,34.977,35.264,274947,0
+TAN.US,D,20141002,000000,35.193,35.631,34.172,35.219,262936,0
+TAN.US,D,20141003,000000,35.819,36.356,35.659,35.828,246185,0
+TAN.US,D,20141006,000000,36.194,36.194,33.778,34.226,466697,0
+TAN.US,D,20141007,000000,34.02,34.433,33.743,33.814,270438,0
+TAN.US,D,20141008,000000,33.84,34.369,33,34.28,368790,0
+TAN.US,D,20141009,000000,33.932,33.932,32.24,32.32,494291,0
+TAN.US,D,20141010,000000,31.954,32.285,31.184,31.283,407066,0
+TAN.US,D,20141013,000000,31.603,31.819,29.759,29.859,570567,0
+TAN.US,D,20141014,000000,30.458,30.907,29.439,30.282,429463,0
+TAN.US,D,20141015,000000,29.734,30.629,28.84,30.362,660472,0
+TAN.US,D,20141016,000000,29.759,32.122,29.759,31.594,335713,0
+TAN.US,D,20141017,000000,32.866,33.241,31.819,32.114,490710,0
+TAN.US,D,20141020,000000,31.98,33.26,31.954,33.233,312375,0
+TAN.US,D,20141021,000000,33.679,34.343,33.466,34.154,345975,0
+TAN.US,D,20141022,000000,34.45,34.45,33.108,33.161,220809,0
+TAN.US,D,20141023,000000,33.904,33.939,33.197,33.555,285467,0
+TAN.US,D,20141024,000000,33.492,33.626,33.18,33.502,316165,0
+TAN.US,D,20141027,000000,32.795,33.009,32.436,32.741,164560,0
+TAN.US,D,20141028,000000,33.037,33.832,32.973,33.832,189369,0
+TAN.US,D,20141029,000000,33.886,33.904,33.116,33.404,119244,0
+TAN.US,D,20141030,000000,33.287,33.555,32.93,33.368,199486,0
+TAN.US,D,20141031,000000,33.778,34.334,33.636,34.316,169597,0
+TAN.US,D,20141103,000000,34.235,34.719,34.066,34.145,235334,0
+TAN.US,D,20141104,000000,34.066,34.316,33.43,33.708,307387,0
+TAN.US,D,20141105,000000,33.84,34.074,32.687,32.901,209035,0
+TAN.US,D,20141106,000000,33.125,33.511,32.847,33,148883,0
+TAN.US,D,20141107,000000,32.526,32.713,32.141,32.455,196669,0
+TAN.US,D,20141110,000000,32.258,32.303,31.899,32.025,252781,0
+TAN.US,D,20141111,000000,32.114,32.231,31.686,31.89,244231,0
+TAN.US,D,20141112,000000,32.061,32.149,31.068,31.184,364734,0
+TAN.US,D,20141113,000000,31.578,31.578,30.423,30.638,340119,0
+TAN.US,D,20141114,000000,30.835,31.291,30.253,31.273,252575,0
+TAN.US,D,20141117,000000,31.076,31.382,30.799,30.97,138028,0
+TAN.US,D,20141118,000000,31.549,32.741,31.549,32.507,337195,0
+TAN.US,D,20141119,000000,33.018,33.18,32.348,32.634,231207,0
+TAN.US,D,20141120,000000,32.339,33.207,32.339,32.991,109872,0
+TAN.US,D,20141121,000000,33.77,34.199,33.724,33.904,217579,0
+TAN.US,D,20141124,000000,34.163,34.163,33.753,33.922,150828,0
+TAN.US,D,20141125,000000,34.172,34.182,33.466,33.679,160599,0
+TAN.US,D,20141126,000000,33.645,33.956,33.511,33.636,442251,0
+TAN.US,D,20141128,000000,32.803,32.991,31.918,31.972,216503,0
+TAN.US,D,20141201,000000,31.632,31.632,30.245,30.316,304398,0
+TAN.US,D,20141202,000000,30.335,31.059,30.335,30.897,177769,0
+TAN.US,D,20141203,000000,31.051,31.496,31.051,31.291,148753,0
+TAN.US,D,20141204,000000,31.301,31.372,31.051,31.193,103003,0
+TAN.US,D,20141205,000000,31.256,31.622,31.256,31.505,119056,0
+TAN.US,D,20141208,000000,31.364,31.568,30.423,30.529,181905,0
+TAN.US,D,20141209,000000,30.316,30.683,29.823,30.621,506564,0
+TAN.US,D,20141210,000000,31.22,31.318,30.379,30.504,230912,0
+TAN.US,D,20141211,000000,30.942,31.354,30.621,30.683,273456,0
+TAN.US,D,20141212,000000,30.316,30.548,29.986,30.074,147072,0
+TAN.US,D,20141215,000000,30.218,30.449,29.483,29.511,202851,0
+TAN.US,D,20141216,000000,29.036,29.914,28.866,29.02,243185,0
+TAN.US,D,20141217,000000,28.992,29.896,28.929,29.609,141262,0
+TAN.US,D,20141218,000000,30.449,30.484,29.94,30.154,445244,0
+TAN.US,D,20141219,000000,30.343,30.762,30.154,30.611,124991,0
+TAN.US,D,20141222,000000,30.611,30.675,30.396,30.601,70377,0
+TAN.US,D,20141223,000000,30.924,30.924,30.343,30.844,365382,0
+TAN.US,D,20141224,000000,30.935,31.228,30.77,31.109,59467,0
+TAN.US,D,20141226,000000,31.053,31.628,31.053,31.464,115625,0
+TAN.US,D,20141229,000000,31.454,31.664,30.879,30.963,272362,0
+TAN.US,D,20141230,000000,30.908,30.935,30.579,30.681,176728,0
+TAN.US,D,20141231,000000,30.69,31.236,30.69,31.09,164239,0
+TAN.US,D,20150102,000000,31.236,31.426,30.388,30.981,130843,0
+TAN.US,D,20150105,000000,31.081,31.2,30.014,30.169,154406,0
+TAN.US,D,20150106,000000,30.362,30.362,29.102,29.584,170682,0
+TAN.US,D,20150107,000000,30.215,30.224,29.522,29.594,86028,0
+TAN.US,D,20150108,000000,30.051,30.362,29.822,30.288,153318,0
+TAN.US,D,20150109,000000,30.497,30.642,30.169,30.487,104410,0
+TAN.US,D,20150112,000000,30.706,30.706,29.722,30.251,113405,0
+TAN.US,D,20150113,000000,30.579,31.181,30.424,30.835,236631,0
+TAN.US,D,20150114,000000,30.37,30.917,30.196,30.816,132178,0
+TAN.US,D,20150115,000000,30.825,30.954,29.631,29.649,130414,0
+TAN.US,D,20150116,000000,29.941,29.96,29.668,29.886,123362,0
+TAN.US,D,20150120,000000,29.932,29.932,28.966,29.249,202952,0
+TAN.US,D,20150121,000000,29.175,29.915,29.175,29.631,86408,0
+TAN.US,D,20150122,000000,29.64,29.832,29.276,29.748,125545,0
+TAN.US,D,20150123,000000,29.923,30.543,29.905,30.261,672192,0
+TAN.US,D,20150126,000000,30.69,31.454,30.616,31.318,274289,0
+TAN.US,D,20150127,000000,31.255,31.882,31.035,31.801,229682,0
+TAN.US,D,20150128,000000,31.911,31.956,30.706,30.816,230466,0
+TAN.US,D,20150129,000000,31.008,31.153,30.37,31.035,306757,0
+TAN.US,D,20150130,000000,30.835,31.309,30.681,30.844,238932,0
+TAN.US,D,20150202,000000,31.109,31.911,31.027,31.811,467926,0
+TAN.US,D,20150203,000000,32.34,33.378,32.23,33.352,395208,0
+TAN.US,D,20150204,000000,33.324,33.98,33.159,33.306,269733,0
+TAN.US,D,20150205,000000,33.551,33.707,33.378,33.659,200630,0
+TAN.US,D,20150206,000000,33.734,34.08,33.643,33.771,129017,0
+TAN.US,D,20150209,000000,33.734,34.117,33.653,33.926,230533,0
+TAN.US,D,20150210,000000,34.346,34.527,33.797,34.372,162588,0
+TAN.US,D,20150211,000000,34.582,34.637,34.108,34.5,178370,0
+TAN.US,D,20150212,000000,34.508,35.165,34.508,35.138,245560,0
+TAN.US,D,20150213,000000,35.403,35.549,35.102,35.366,358426,0
+TAN.US,D,20150217,000000,35.366,35.493,35.129,35.375,170276,0
+TAN.US,D,20150218,000000,35.485,35.767,35.347,35.458,153822,0
+TAN.US,D,20150219,000000,34.928,35.11,34.592,34.992,185127,0
+TAN.US,D,20150220,000000,34.973,35.083,34.601,35.048,168700,0
+TAN.US,D,20150223,000000,34.91,34.983,34.573,34.756,195538,0
+TAN.US,D,20150224,000000,35.695,36.415,35.695,35.995,340961,0
+TAN.US,D,20150225,000000,36.142,36.332,35.921,36.15,205694,0
+TAN.US,D,20150226,000000,36.168,36.177,35.813,35.986,110854,0
+TAN.US,D,20150227,000000,35.876,36.142,35.785,36.013,103355,0
+TAN.US,D,20150302,000000,36.278,36.998,36.195,36.933,149605,0
+TAN.US,D,20150303,000000,37.618,37.881,37.39,37.491,263784,0
+TAN.US,D,20150304,000000,38.795,39.167,38.638,39.123,396390,0
+TAN.US,D,20150305,000000,40.48,41.21,40.316,41.137,926593,0
+TAN.US,D,20150306,000000,40.589,40.955,39.889,39.925,668510,0
+TAN.US,D,20150309,000000,39.834,39.889,39.231,39.285,528227,0
+TAN.US,D,20150310,000000,38.911,38.976,38.457,38.52,478761,0
+TAN.US,D,20150311,000000,38.465,39.058,38.465,38.921,272449,0
+TAN.US,D,20150312,000000,39.205,39.46,39.086,39.332,122514,0
+TAN.US,D,20150313,000000,39.268,39.268,38.575,39.012,210042,0
+TAN.US,D,20150316,000000,39.397,39.66,38.976,39.35,167156,0
+TAN.US,D,20150317,000000,38.795,39.952,38.795,39.933,160904,0
+TAN.US,D,20150318,000000,40.043,40.792,39.853,40.644,182838,0
+TAN.US,D,20150319,000000,40.472,40.736,40.298,40.536,169239,0
+TAN.US,D,20150320,000000,40.982,41.338,40.746,41.338,184594,0
+TAN.US,D,20150323,000000,41.356,41.63,41.046,41.457,158819,0
+TAN.US,D,20150324,000000,41.347,42.067,41.347,41.931,393866,0
+TAN.US,D,20150325,000000,41.94,41.994,40.125,40.143,787515,0
+TAN.US,D,20150326,000000,39.889,40.217,39.516,39.952,505742,0
+TAN.US,D,20150327,000000,40.051,40.544,40.051,40.527,104965,0
+TAN.US,D,20150330,000000,41.028,41.046,40.48,40.911,182072,0
+TAN.US,D,20150331,000000,40.425,40.644,40.125,40.509,95302,0
+TAN.US,D,20150401,000000,40.509,41.137,40.207,41.118,198963,0
+TAN.US,D,20150402,000000,41.292,41.758,41.174,41.666,150812,0
+TAN.US,D,20150406,000000,41.585,42.276,41.483,42.094,327948,0
+TAN.US,D,20150407,000000,42.285,42.285,41.794,41.794,165023,0
+TAN.US,D,20150408,000000,42.486,42.623,42.121,42.505,150154,0
+TAN.US,D,20150409,000000,43.343,43.526,42.815,43.49,397230,0
+TAN.US,D,20150410,000000,43.671,43.936,43.378,43.78,346376,0
+TAN.US,D,20150413,000000,44.219,44.355,43.891,44.255,415145,0
+TAN.US,D,20150414,000000,44.21,44.364,43.572,44.037,245357,0
+TAN.US,D,20150415,000000,44.174,44.629,43.809,44.446,479650,0
+TAN.US,D,20150416,000000,44.673,45.131,44.446,44.848,388786,0
+TAN.US,D,20150417,000000,44.282,44.282,43.572,43.764,346484,0
+TAN.US,D,20150420,000000,44.018,44.091,43.617,43.764,226426,0
+TAN.US,D,20150421,000000,43.936,44.301,43.772,44.174,333610,0
+TAN.US,D,20150422,000000,44.174,44.729,44.109,44.692,377535,0
+TAN.US,D,20150423,000000,44.967,45.587,44.948,45.541,453753,0
+TAN.US,D,20150424,000000,45.076,45.26,44.227,44.227,481705,0
+TAN.US,D,20150427,000000,44.41,44.738,43.955,44.064,416792,0
+TAN.US,D,20150428,000000,43.78,44.483,43.343,44.483,321365,0
+TAN.US,D,20150429,000000,43.964,44.156,43.608,43.809,169131,0
+TAN.US,D,20150430,000000,43.68,43.845,42.505,42.851,476018,0
+TAN.US,D,20150501,000000,42.706,43.49,42.395,43.298,211356,0
+TAN.US,D,20150504,000000,43.116,43.536,43.116,43.234,171102,0
+TAN.US,D,20150505,000000,43.034,43.378,42.331,42.559,222215,0
+TAN.US,D,20150506,000000,42.651,42.651,41.165,41.457,454684,0
+TAN.US,D,20150507,000000,41.328,41.611,41.073,41.576,293337,0
+TAN.US,D,20150508,000000,42.623,42.907,42.35,42.889,211685,0
+TAN.US,D,20150511,000000,43.088,43.252,42.733,43.052,230659,0
+TAN.US,D,20150512,000000,42.642,42.926,42.422,42.889,117177,0
+TAN.US,D,20150513,000000,43.134,43.68,43.106,43.536,205719,0
+TAN.US,D,20150514,000000,44.027,44.027,43.49,43.91,1057113,0
+TAN.US,D,20150515,000000,43.91,44.237,43.68,44.164,173359,0
+TAN.US,D,20150518,000000,44.164,44.273,43.836,43.936,199423,0
+TAN.US,D,20150519,000000,44.101,44.101,42.987,43.324,258629,0
+TAN.US,D,20150520,000000,39.843,40.288,38.885,39.952,1777241,0
+TAN.US,D,20150521,000000,40.033,41.438,40.033,41.028,372588,0
+TAN.US,D,20150522,000000,41.192,41.229,40.361,40.361,266856,0
+TAN.US,D,20150526,000000,40.636,40.717,39.933,40.043,489328,0
+TAN.US,D,20150527,000000,40.051,40.298,39.586,39.834,584713,0
+TAN.US,D,20150528,000000,39.378,39.815,38.201,38.832,464450,0
+TAN.US,D,20150529,000000,38.677,38.976,38.148,38.74,331348,0
+TAN.US,D,20150601,000000,38.767,39.068,38.11,38.183,320089,0
+TAN.US,D,20150602,000000,38.001,38.329,37.626,38.148,271064,0
+TAN.US,D,20150603,000000,37.609,39.313,37.609,38.065,159148,0
+TAN.US,D,20150604,000000,38.512,38.512,37.572,37.691,123173,0
+TAN.US,D,20150605,000000,37.518,38.293,37.408,38.155,220351,0
+TAN.US,D,20150608,000000,38.219,38.558,37.271,37.408,146863,0
+TAN.US,D,20150609,000000,37.382,37.382,36.268,36.514,239152,0
+TAN.US,D,20150610,000000,36.896,37.599,36.743,37.363,167591,0
+TAN.US,D,20150611,000000,37.408,38.776,37.289,38.776,313584,0
+TAN.US,D,20150612,000000,38.457,38.713,38.31,38.602,150264,0
+TAN.US,D,20150615,000000,38.228,38.776,37.501,38.757,211575,0
+TAN.US,D,20150616,000000,38.548,38.776,38.356,38.703,139076,0
+TAN.US,D,20150617,000000,38.939,39.359,38.677,38.748,197756,0
+TAN.US,D,20150618,000000,38.885,39.195,38.795,38.994,112972,0
+TAN.US,D,20150619,000000,39.205,39.278,38.411,38.93,184485,0
+TAN.US,D,20150622,000000,39.359,39.368,38.593,38.841,264443,0
+TAN.US,D,20150623,000000,38.876,39.068,38.721,39.058,103835,0
+TAN.US,D,20150624,000000,39.012,39.205,38.757,38.813,94217,0
+TAN.US,D,20150625,000000,38.43,38.885,38.32,38.457,113521,0
+TAN.US,D,20150626,000000,38.356,38.356,37.207,37.501,197099,0
+TAN.US,D,20150629,000000,36.488,36.825,35.485,35.595,1139156,0
+TAN.US,D,20150630,000000,36.105,36.268,35.485,35.758,192942,0
+TAN.US,D,20150701,000000,36.086,36.434,35.347,35.412,147304,0
+TAN.US,D,20150702,000000,35.477,35.831,34.964,35.147,203900,0
+TAN.US,D,20150706,000000,34.181,34.189,33.033,33.159,462308,0
+TAN.US,D,20150707,000000,32.785,32.95,31.619,32.914,404068,0
+TAN.US,D,20150708,000000,32.166,32.257,30.652,30.698,727957,0
+TAN.US,D,20150709,000000,32.547,33.051,32.03,32.119,434230,0
+TAN.US,D,20150710,000000,33.343,33.907,32.759,33.268,259726,0
+TAN.US,D,20150713,000000,33.762,34.162,33.643,34.071,234499,0
+TAN.US,D,20150714,000000,34.336,34.836,34.308,34.518,233690,0
+TAN.US,D,20150715,000000,34.464,34.554,33.497,33.788,258984,0
+TAN.US,D,20150716,000000,34.263,34.4,33.935,34.199,229454,0
+TAN.US,D,20150717,000000,34.563,34.563,34.008,34.171,142148,0
+TAN.US,D,20150720,000000,34.845,35.238,34.327,34.336,270694,0
+TAN.US,D,20150721,000000,34.281,34.308,33.779,33.788,163865,0
+TAN.US,D,20150722,000000,33.743,33.852,33.141,33.387,210370,0
+TAN.US,D,20150723,000000,33.333,33.497,32.704,32.712,286159,0
+TAN.US,D,20150724,000000,32.64,32.813,32.156,32.34,307767,0
+TAN.US,D,20150727,000000,31.701,31.901,31.072,31.527,209382,0
+TAN.US,D,20150728,000000,31.819,32.404,31.3,32.156,221009,0
+TAN.US,D,20150729,000000,32.429,33.06,32.138,33.042,97068,0
+TAN.US,D,20150730,000000,32.914,32.995,32.576,32.868,126793,0
+TAN.US,D,20150731,000000,32.768,32.868,32.102,32.203,200060,0
+TAN.US,D,20150803,000000,31.911,32.085,31.045,31.2,233160,0
+TAN.US,D,20150804,000000,31.3,31.3,30.743,30.935,217609,0
+TAN.US,D,20150805,000000,31.545,32.695,31.545,32.448,472838,0
+TAN.US,D,20150806,000000,32.602,32.804,30.77,30.917,628151,0
+TAN.US,D,20150807,000000,31.053,31.053,30.224,30.352,169568,0
+TAN.US,D,20150810,000000,30.871,31.171,30.543,31.144,451231,0
+TAN.US,D,20150811,000000,30.789,30.879,29.796,29.886,511585,0
+TAN.US,D,20150812,000000,29.584,30.297,28.656,30.178,324219,0
+TAN.US,D,20150813,000000,30.424,30.889,30.261,30.37,193149,0
+TAN.US,D,20150814,000000,30.315,30.652,30.151,30.243,59776,0
+TAN.US,D,20150817,000000,30.224,30.642,29.915,30.625,144340,0
+TAN.US,D,20150818,000000,30.579,30.579,29.777,30.188,162658,0
+TAN.US,D,20150819,000000,29.74,29.804,28.819,29.037,229672,0
+TAN.US,D,20150820,000000,28.628,28.729,27.397,27.397,449915,0
+TAN.US,D,20150821,000000,26.906,27.042,25.584,25.664,361183,0
+TAN.US,D,20150824,000000,23.377,26.094,23.258,24.635,413696,0
+TAN.US,D,20150825,000000,25.127,26.623,25.127,25.2,405164,0
+TAN.US,D,20150826,000000,25.702,26.623,24.928,25.711,404726,0
+TAN.US,D,20150827,000000,26.531,27.152,26.313,27.069,260384,0
+TAN.US,D,20150828,000000,26.75,27.761,26.75,27.443,137321,0
+TAN.US,D,20150831,000000,27.024,27.379,26.668,26.96,96190,0
+TAN.US,D,20150901,000000,26.487,26.952,26.12,26.321,138199,0
+TAN.US,D,20150902,000000,26.842,26.888,26.276,26.741,113301,0
+TAN.US,D,20150903,000000,26.888,27.544,26.888,27.152,93229,0
+TAN.US,D,20150904,000000,26.731,27.006,26.44,26.522,95533,0
+TAN.US,D,20150908,000000,27.406,27.608,27.261,27.525,177136,0
+TAN.US,D,20150909,000000,28.154,28.2,27.406,27.498,244920,0
+TAN.US,D,20150910,000000,27.663,27.836,27.316,27.562,76975,0
+TAN.US,D,20150911,000000,27.171,27.58,26.914,27.553,65261,0
+TAN.US,D,20150914,000000,27.562,27.562,27.124,27.178,64383,0
+TAN.US,D,20150915,000000,27.087,27.643,27.087,27.534,72390,0
+TAN.US,D,20150916,000000,27.589,28.136,27.589,27.881,36086,0
+TAN.US,D,20150917,000000,27.663,28.264,27.369,27.743,83391,0
+TAN.US,D,20150918,000000,27.35,27.415,26.76,26.833,320819,0
+TAN.US,D,20150921,000000,27.078,27.289,26.741,26.869,80398,0
+TAN.US,D,20150922,000000,26.659,26.685,26.012,26.239,106610,0
+TAN.US,D,20150923,000000,26.304,26.339,25.191,25.2,98441,0
+TAN.US,D,20150924,000000,24.808,25.072,24.207,24.873,150842,0
+TAN.US,D,20150925,000000,25.236,25.372,24.37,24.489,128547,0
+TAN.US,D,20150928,000000,24.388,24.443,23.03,23.113,255728,0
+TAN.US,D,20150929,000000,23.24,23.851,23.02,23.194,112643,0
+TAN.US,D,20150930,000000,23.77,24.242,23.686,24.197,80945,0
+TAN.US,D,20151001,000000,24.333,24.48,23.816,24.279,155310,0
+TAN.US,D,20151002,000000,24.271,26.157,24.152,26.13,122295,0
+TAN.US,D,20151005,000000,26.477,27.379,26.44,27.35,203803,0
+TAN.US,D,20151006,000000,27.143,27.899,26.988,27.608,106721,0
+TAN.US,D,20151007,000000,28.081,28.574,27.506,28.491,263783,0
+TAN.US,D,20151008,000000,28.346,28.994,28.063,28.966,195453,0
+TAN.US,D,20151009,000000,28.919,29.037,28.656,28.893,95423,0
+TAN.US,D,20151012,000000,28.957,28.976,28.228,28.472,102086,0
+TAN.US,D,20151013,000000,28.309,28.8,27.908,28.182,83249,0
+TAN.US,D,20151014,000000,28.692,29.339,28.675,29.157,136115,0
+TAN.US,D,20151015,000000,29.905,29.905,29.339,29.876,91366,0
+TAN.US,D,20151016,000000,29.722,29.722,29.131,29.393,95533,0
+TAN.US,D,20151019,000000,29.075,29.43,28.583,28.8,120090,0
+TAN.US,D,20151020,000000,28.745,29.268,28.556,28.646,37292,0
+TAN.US,D,20151021,000000,28.738,28.793,27.761,27.817,93010,0
+TAN.US,D,20151022,000000,28.054,28.372,27.926,28.091,125476,0
+TAN.US,D,20151023,000000,28.328,28.774,27.991,28.336,109024,0
+TAN.US,D,20151026,000000,28.346,28.427,27.908,27.963,98274,0
+TAN.US,D,20151027,000000,27.553,27.58,26.458,26.75,176916,0
+TAN.US,D,20151028,000000,26.676,27.643,26.676,27.599,161232,0
+TAN.US,D,20151029,000000,27.461,27.817,27.379,27.653,60543,0
+TAN.US,D,20151030,000000,27.369,27.479,26.85,27.171,99041,0
+TAN.US,D,20151102,000000,27.196,27.798,27.124,27.679,76910,0
+TAN.US,D,20151103,000000,27.608,28.382,27.608,28.091,134438,0
+TAN.US,D,20151104,000000,28.191,28.254,27.562,27.807,60734,0
+TAN.US,D,20151105,000000,27.862,28.054,27.178,27.434,84564,0
+TAN.US,D,20151106,000000,27.35,27.761,26.988,27.761,39595,0
+TAN.US,D,20151109,000000,27.562,27.79,27.015,27.27,62741,0
+TAN.US,D,20151110,000000,27.406,27.406,25.556,25.603,206310,0
+TAN.US,D,20151111,000000,25.811,25.83,24.818,25.109,214977,0
+TAN.US,D,20151112,000000,24.945,25.264,24.507,24.544,158928,0
+TAN.US,D,20151113,000000,24.361,24.663,24.097,24.325,132825,0
+TAN.US,D,20151116,000000,24.388,24.981,24.16,24.981,194904,0
+TAN.US,D,20151117,000000,25.273,25.372,23.623,23.705,203458,0
+TAN.US,D,20151118,000000,23.861,24.306,23.642,24.207,217059,0
+TAN.US,D,20151119,000000,23.987,23.987,23.604,23.686,96081,0
+TAN.US,D,20151120,000000,23.742,24.023,23.604,24.005,129314,0
+TAN.US,D,20151123,000000,24.014,24.443,23.978,24.152,80068,0
+TAN.US,D,20151124,000000,24.023,24.735,23.942,24.689,142696,0
+TAN.US,D,20151125,000000,24.297,24.571,24.261,24.397,118895,0
+TAN.US,D,20151127,000000,24.544,24.544,23.851,24.078,82372,0
+TAN.US,D,20151130,000000,24.023,24.333,23.987,24.197,95972,0
+TAN.US,D,20151201,000000,24.388,24.972,24.315,24.919,194464,0
+TAN.US,D,20151202,000000,24.882,25.419,24.873,25.264,385299,0
+TAN.US,D,20151203,000000,25.3,25.876,25.191,25.492,937988,0
+TAN.US,D,20151204,000000,25.474,25.801,25.219,25.757,1273296,0
+TAN.US,D,20151207,000000,25.282,25.728,25.227,25.437,1360821,0
+TAN.US,D,20151208,000000,24.835,25.154,24.388,25.009,308411,0
+TAN.US,D,20151209,000000,25.365,25.885,25.099,25.246,124707,0
+TAN.US,D,20151210,000000,24.827,24.999,24.599,24.981,806381,0
+TAN.US,D,20151211,000000,24.544,24.644,24.042,24.333,145987,0
+TAN.US,D,20151214,000000,24.844,25.885,24.818,25.876,267119,0
+TAN.US,D,20151215,000000,26.03,27.015,25.885,26.65,871531,0
+TAN.US,D,20151216,000000,28.173,29.157,28.035,29.03,983297,0
+TAN.US,D,20151217,000000,29.777,30.069,28.62,28.72,369518,0
+TAN.US,D,20151218,000000,28.328,29.295,28.191,28.994,688583,0
+TAN.US,D,20151221,000000,29.851,30.059,29.24,30.005,720830,0
+TAN.US,D,20151222,000000,29.758,29.859,28.191,28.7,496800,0
+TAN.US,D,20151223,000000,28.745,29.139,28.745,29.021,178233,0
+TAN.US,D,20151224,000000,28.9,29.567,28.9,29.409,146886,0
+TAN.US,D,20151228,000000,29.196,29.252,28.567,28.873,166835,0
+TAN.US,D,20151229,000000,28.826,28.826,28.151,28.456,220307,0
+TAN.US,D,20151230,000000,28.298,28.567,28.298,28.335,139646,0
+TAN.US,D,20151231,000000,28.215,28.463,28.151,28.371,113129,0
+TAN.US,D,20160104,000000,27.826,28.492,27.426,28.492,240056,0
+TAN.US,D,20160105,000000,28.76,28.984,27.984,28.057,236347,0
+TAN.US,D,20160106,000000,27.548,27.873,27.28,27.511,435149,0
+TAN.US,D,20160107,000000,26.566,26.659,24.844,24.993,483703,0
+TAN.US,D,20160108,000000,25.91,25.983,25.187,25.279,236900,0
+TAN.US,D,20160111,000000,25.399,25.548,24.121,24.372,243068,0
+TAN.US,D,20160112,000000,24.964,25.157,23.576,23.844,378636,0
+TAN.US,D,20160113,000000,24.215,24.576,22.827,23.01,241627,0
+TAN.US,D,20160114,000000,23,23.288,22.234,23.158,240312,0
+TAN.US,D,20160115,000000,21.926,22.187,21.094,21.78,267982,0
+TAN.US,D,20160119,000000,22.297,22.465,21.094,21.371,337477,0
+TAN.US,D,20160120,000000,20.678,21.603,19.908,21.465,199469,0
+TAN.US,D,20160121,000000,21.419,22.168,21.169,21.724,183259,0
+TAN.US,D,20160122,000000,22.381,22.901,22.225,22.557,182729,0
+TAN.US,D,20160125,000000,22.557,22.612,21.945,21.955,81846,0
+TAN.US,D,20160126,000000,22.047,23.15,21.763,23.056,260819,0
+TAN.US,D,20160127,000000,22.818,23.334,22.585,22.799,175267,0
+TAN.US,D,20160128,000000,22.919,23.234,22.429,22.844,80836,0
+TAN.US,D,20160129,000000,22.936,23.452,22.927,23.344,68649,0
+TAN.US,D,20160201,000000,23.113,23.325,22.705,23.177,56580,0
+TAN.US,D,20160202,000000,23.168,23.168,22.14,22.288,99115,0
+TAN.US,D,20160203,000000,22.521,22.585,21.706,22.502,92302,0
+TAN.US,D,20160204,000000,22.576,23.152,22.548,22.762,68821,0
+TAN.US,D,20160205,000000,22.696,22.696,22.113,22.168,79003,0
+TAN.US,D,20160208,000000,21.511,21.655,20.603,20.908,96449,0
+TAN.US,D,20160209,000000,20.53,20.909,20.178,20.603,162846,0
+TAN.US,D,20160210,000000,19.862,20.279,19.798,19.798,193428,0
+TAN.US,D,20160211,000000,19.195,19.394,18.567,18.844,229251,0
+TAN.US,D,20160212,000000,19.186,19.447,18.519,18.917,108765,0
+TAN.US,D,20160216,000000,19.521,20.214,19.492,20.066,186900,0
+TAN.US,D,20160217,000000,20.428,20.908,20.307,20.641,142296,0
+TAN.US,D,20160218,000000,20.945,20.955,20.465,20.649,90121,0
+TAN.US,D,20160219,000000,20.511,20.511,20.168,20.251,73578,0
+TAN.US,D,20160222,000000,20.539,20.987,20.539,20.678,100015,0
+TAN.US,D,20160223,000000,20.725,20.726,20.298,20.353,42604,0
+TAN.US,D,20160224,000000,20.113,20.941,19.88,20.881,87172,0
+TAN.US,D,20160225,000000,20.807,20.974,20.325,20.974,58360,0
+TAN.US,D,20160226,000000,21.549,21.726,21.315,21.41,88499,0
+TAN.US,D,20160229,000000,21.641,22.047,21.455,21.714,48074,0
+TAN.US,D,20160301,000000,21.77,21.77,21.297,21.593,108753,0
+TAN.US,D,20160302,000000,21.603,22.202,21.465,22.187,106336,0
+TAN.US,D,20160303,000000,22.085,22.168,21.808,22.085,99053,0
+TAN.US,D,20160304,000000,22.334,22.687,22.14,22.334,101963,0
+TAN.US,D,20160307,000000,22.446,22.936,22.446,22.854,71782,0
+TAN.US,D,20160308,000000,23.076,23.076,22.282,22.325,88100,0
+TAN.US,D,20160309,000000,22.622,22.631,22.33,22.554,33359,0
+TAN.US,D,20160310,000000,22.678,22.678,22.057,22.196,211441,0
+TAN.US,D,20160311,000000,22.603,22.743,22.345,22.733,73780,0
+TAN.US,D,20160314,000000,22.659,22.854,22.465,22.714,56605,0
+TAN.US,D,20160315,000000,22.492,22.492,22.177,22.484,65096,0
+TAN.US,D,20160316,000000,22.047,22.641,21.964,22.612,85986,0
+TAN.US,D,20160317,000000,22.474,22.77,22.465,22.678,63933,0
+TAN.US,D,20160318,000000,23.019,23.334,22.594,22.594,166172,0
+TAN.US,D,20160321,000000,22.612,22.752,22.41,22.668,87957,0
+TAN.US,D,20160322,000000,22.391,22.429,21.832,21.845,103092,0
+TAN.US,D,20160323,000000,21.705,21.714,20.918,20.918,125948,0
+TAN.US,D,20160324,000000,20.631,20.835,20.428,20.687,114047,0
+TAN.US,D,20160328,000000,20.743,21.103,20.539,20.649,100925,0
+TAN.US,D,20160329,000000,20.233,20.765,20.084,20.697,128857,0
+TAN.US,D,20160330,000000,20.974,21.215,20.889,20.926,65864,0
+TAN.US,D,20160331,000000,20.982,21.162,20.964,20.982,76138,0
+TAN.US,D,20160401,000000,20.807,21.019,20.659,20.964,43496,0
+TAN.US,D,20160404,000000,20.964,21.001,20.502,20.53,62702,0
+TAN.US,D,20160405,000000,20.195,20.483,20.094,20.372,56481,0
+TAN.US,D,20160406,000000,20.593,20.964,20.547,20.918,63040,0
+TAN.US,D,20160407,000000,21.085,21.187,20.53,20.612,91858,0
+TAN.US,D,20160408,000000,20.982,21.094,20.77,20.78,82758,0
+TAN.US,D,20160411,000000,21.019,21.177,20.835,20.863,71953,0
+TAN.US,D,20160412,000000,21.196,21.391,20.967,21.344,86685,0
+TAN.US,D,20160413,000000,21.455,21.687,21.419,21.641,97843,0
+TAN.US,D,20160414,000000,21.752,21.842,21.639,21.714,70432,0
+TAN.US,D,20160415,000000,21.714,21.799,21.465,21.474,50946,0
+TAN.US,D,20160418,000000,21.363,21.871,21.322,21.836,76598,0
+TAN.US,D,20160419,000000,22.103,22.127,21.819,21.955,59759,0
+TAN.US,D,20160420,000000,21.88,22.53,21.88,22.372,546914,0
+TAN.US,D,20160421,000000,22.278,22.567,22.246,22.418,243896,0
+TAN.US,D,20160422,000000,22.446,22.743,22.446,22.53,95342,0
+TAN.US,D,20160425,000000,22.511,22.641,22.103,22.168,74131,0
+TAN.US,D,20160426,000000,22.242,22.53,22.214,22.53,108985,0
+TAN.US,D,20160427,000000,22.65,23.038,22.636,22.955,156093,0
+TAN.US,D,20160428,000000,22.687,22.79,22.344,22.344,109995,0
+TAN.US,D,20160429,000000,22.455,22.612,21.89,22.057,139211,0
+TAN.US,D,20160502,000000,22.019,22.019,21.603,21.789,180151,0
+TAN.US,D,20160503,000000,21.705,21.705,21.047,21.057,153066,0
+TAN.US,D,20160504,000000,21.205,21.428,20.753,20.807,73736,0
+TAN.US,D,20160505,000000,20.992,21.071,20.447,20.455,69533,0
+TAN.US,D,20160506,000000,20.391,20.704,20.289,20.492,90435,0
+TAN.US,D,20160509,000000,20.437,20.474,19.908,20.038,67434,0
+TAN.US,D,20160510,000000,19.724,19.816,19.456,19.816,173986,0
+TAN.US,D,20160511,000000,19.992,20.353,19.992,19.992,84929,0
+TAN.US,D,20160512,000000,20.177,20.303,19.473,19.594,102654,0
+TAN.US,D,20160513,000000,19.622,19.733,19.353,19.428,78363,0
+TAN.US,D,20160516,000000,19.529,19.812,19.529,19.706,65128,0
+TAN.US,D,20160517,000000,19.75,19.816,19.502,19.548,91591,0
+TAN.US,D,20160518,000000,19.529,19.871,19.492,19.631,132383,0
+TAN.US,D,20160519,000000,19.437,19.563,19.214,19.381,73959,0
+TAN.US,D,20160520,000000,19.567,19.955,19.567,19.899,58500,0
+TAN.US,D,20160523,000000,19.973,20.289,19.926,20.204,175096,0
+TAN.US,D,20160524,000000,20.279,20.501,20.279,20.428,61009,0
+TAN.US,D,20160525,000000,20.483,20.511,20.325,20.455,60299,0
+TAN.US,D,20160526,000000,20.622,20.622,20.233,20.344,58962,0
+TAN.US,D,20160527,000000,20.344,20.508,20.279,20.334,44981,0
+TAN.US,D,20160531,000000,20.307,20.492,20.3,20.381,77900,0
+TAN.US,D,20160601,000000,20.483,20.521,20.242,20.465,85892,0
+TAN.US,D,20160602,000000,20.455,20.455,20.27,20.353,42246,0
+TAN.US,D,20160603,000000,20.214,20.214,19.816,19.926,51517,0
+TAN.US,D,20160606,000000,19.955,20.26,19.889,20.223,116731,0
+TAN.US,D,20160607,000000,20.325,20.502,20.223,20.344,101208,0
+TAN.US,D,20160608,000000,20.511,20.659,20.418,20.492,201743,0
+TAN.US,D,20160609,000000,20.391,20.391,19.952,20.057,153162,0
+TAN.US,D,20160610,000000,19.659,19.659,19.084,19.122,199645,0
+TAN.US,D,20160613,000000,18.862,18.973,18.63,18.649,128251,0
+TAN.US,D,20160614,000000,18.64,18.871,18.418,18.585,244998,0
+TAN.US,D,20160615,000000,18.64,18.964,18.567,18.567,97849,0
+TAN.US,D,20160616,000000,18.409,18.575,18.094,18.548,141929,0
+TAN.US,D,20160617,000000,18.649,18.862,18.649,18.853,70248,0
+TAN.US,D,20160620,000000,19.251,19.418,19.117,19.15,154127,0
+TAN.US,D,20160621,000000,19.103,19.178,18.862,19.057,145822,0
+TAN.US,D,20160622,000000,19.223,19.334,18.89,18.89,207429,0
+TAN.US,D,20160623,000000,19.122,19.369,19.057,19.307,53260,0
+TAN.US,D,20160624,000000,18.289,18.658,18.159,18.362,318675,0
+TAN.US,D,20160627,000000,18.204,18.204,17.612,17.89,130358,0
+TAN.US,D,20160628,000000,18.223,18.704,18.223,18.538,87906,0
+TAN.US,D,20160629,000000,18.825,19.214,18.708,19.113,108835,0
+TAN.US,D,20160630,000000,19.204,19.447,19.122,19.41,56301,0
+TAN.US,D,20160701,000000,19.473,19.557,19.363,19.428,56456,0
+TAN.US,D,20160705,000000,19.483,19.899,19.029,19.094,67299,0
+TAN.US,D,20160706,000000,19.178,19.594,19.103,19.576,67617,0
+TAN.US,D,20160707,000000,19.631,19.798,19.356,19.418,68230,0
+TAN.US,D,20160708,000000,19.76,19.908,19.696,19.854,86350,0
+TAN.US,D,20160711,000000,19.973,20.298,19.889,20.14,125929,0
+TAN.US,D,20160712,000000,20.214,20.372,20.159,20.159,96332,0
+TAN.US,D,20160713,000000,20.094,20.14,19.733,19.854,74718,0
+TAN.US,D,20160714,000000,20.094,20.112,19.9,19.945,66687,0
+TAN.US,D,20160715,000000,19.973,19.973,19.724,19.798,57396,0
+TAN.US,D,20160718,000000,19.816,20.175,19.622,20.132,73666,0
+TAN.US,D,20160719,000000,20.094,20.168,19.769,19.816,78577,0
+TAN.US,D,20160720,000000,19.806,20.334,19.806,20.233,74878,0
+TAN.US,D,20160721,000000,20.298,20.398,20.094,20.14,61874,0
+TAN.US,D,20160722,000000,20.076,20.168,19.909,20.02,43956,0
+TAN.US,D,20160725,000000,20.103,20.285,20.067,20.195,57814,0
+TAN.US,D,20160726,000000,20.233,20.502,20.233,20.492,58931,0
+TAN.US,D,20160727,000000,20.428,20.603,20.279,20.334,60421,0
+TAN.US,D,20160728,000000,20.233,20.233,19.788,19.816,88752,0
+TAN.US,D,20160729,000000,19.798,19.908,19.697,19.844,52795,0
+TAN.US,D,20160801,000000,19.76,20.307,19.557,20.047,316737,0
+TAN.US,D,20160802,000000,20.066,20.066,19.798,19.982,93427,0
+TAN.US,D,20160803,000000,19.881,20.334,19.881,20.289,123989,0
+TAN.US,D,20160804,000000,20.325,20.325,20.066,20.15,103637,0
+TAN.US,D,20160805,000000,20.02,20.344,19.908,20.344,63795,0
+TAN.US,D,20160808,000000,20.465,20.622,20.437,20.539,75989,0
+TAN.US,D,20160809,000000,20.631,20.788,20.465,20.521,100553,0
+TAN.US,D,20160810,000000,19.899,20.159,19.64,19.687,250377,0
+TAN.US,D,20160811,000000,19.769,19.889,19.678,19.825,108121,0
+TAN.US,D,20160812,000000,19.955,20.242,19.816,19.881,154681,0
+TAN.US,D,20160815,000000,19.889,20.223,19.889,20.177,65506,0
+TAN.US,D,20160816,000000,20.177,20.233,19.964,19.982,66988,0
+TAN.US,D,20160817,000000,19.825,19.945,19.632,19.788,85741,0
+TAN.US,D,20160818,000000,20.02,20.242,20.02,20.187,73511,0
+TAN.US,D,20160819,000000,20.113,20.132,19.955,20.038,27591,0
+TAN.US,D,20160822,000000,19.899,19.899,19.64,19.715,60619,0
+TAN.US,D,20160823,000000,19.844,20.001,19.779,19.806,194751,0
+TAN.US,D,20160824,000000,19.917,19.945,19.549,19.64,64127,0
+TAN.US,D,20160825,000000,19.538,19.63,19.447,19.538,63014,0
+TAN.US,D,20160826,000000,19.548,20.057,19.492,19.548,190391,0
+TAN.US,D,20160829,000000,19.604,19.668,19.511,19.521,91475,0
+TAN.US,D,20160830,000000,19.585,19.668,19.52,19.585,214192,0
+TAN.US,D,20160831,000000,19.447,19.447,19.23,19.362,72793,0
+TAN.US,D,20160901,000000,19.391,19.418,19.178,19.279,250772,0
+TAN.US,D,20160902,000000,19.465,19.604,19.465,19.557,133579,0
+TAN.US,D,20160906,000000,19.631,19.788,19.567,19.743,129194,0
+TAN.US,D,20160907,000000,19.668,19.668,19.48,19.528,55287,0
+TAN.US,D,20160908,000000,19.538,19.696,19.418,19.64,42049,0
+TAN.US,D,20160909,000000,19.548,19.548,19.159,19.159,77646,0
+TAN.US,D,20160912,000000,18.973,19.233,18.622,19.186,118232,0
+TAN.US,D,20160913,000000,19.011,19.02,18.492,18.575,96814,0
+TAN.US,D,20160914,000000,18.567,18.567,18.131,18.177,103566,0
+TAN.US,D,20160915,000000,18.223,18.4,18.14,18.335,86783,0
+TAN.US,D,20160916,000000,18.251,18.253,18.089,18.204,57526,0
+TAN.US,D,20160919,000000,18.15,18.297,18.016,18.048,75689,0
+TAN.US,D,20160920,000000,18.084,18.177,17.963,18.103,88358,0
+TAN.US,D,20160921,000000,18.103,18.264,18.011,18.214,68221,0
+TAN.US,D,20160922,000000,18.289,18.658,18.251,18.594,65926,0
+TAN.US,D,20160923,000000,18.353,18.678,18.223,18.567,93215,0
+TAN.US,D,20160926,000000,18.465,18.529,18.362,18.465,55858,0
+TAN.US,D,20160927,000000,18.428,18.751,18.391,18.742,59856,0
+TAN.US,D,20160928,000000,18.751,18.936,18.475,18.936,73970,0
+TAN.US,D,20160929,000000,18.917,19.076,18.724,18.769,85302,0
+TAN.US,D,20160930,000000,18.751,18.848,18.627,18.806,128767,0
+TAN.US,D,20161003,000000,18.788,18.917,18.567,18.64,189345,0
+TAN.US,D,20161004,000000,18.695,18.695,18.35,18.428,68491,0
+TAN.US,D,20161005,000000,18.667,19.199,18.649,19.169,95618,0
+TAN.US,D,20161006,000000,19.298,19.316,19.002,19.178,74956,0
+TAN.US,D,20161007,000000,19.178,19.178,18.677,18.705,62754,0
+TAN.US,D,20161010,000000,18.816,19.057,18.806,19.001,114515,0
+TAN.US,D,20161011,000000,18.992,19.066,18.667,18.761,61485,0
+TAN.US,D,20161012,000000,18.769,18.835,18.613,18.658,62211,0
+TAN.US,D,20161013,000000,18.51,18.806,18.382,18.742,57826,0
+TAN.US,D,20161014,000000,18.714,18.89,18.649,18.714,44886,0
+TAN.US,D,20161017,000000,18.733,18.881,18.622,18.667,242325,0
+TAN.US,D,20161018,000000,18.89,18.917,18.751,18.871,98963,0
+TAN.US,D,20161019,000000,18.9,19.304,18.89,19.195,162720,0
+TAN.US,D,20161020,000000,19.14,19.233,18.908,19.186,234919,0
+TAN.US,D,20161021,000000,19.132,19.186,18.992,19.057,76395,0
+TAN.US,D,20161024,000000,18.853,19.029,18.519,18.63,61728,0
+TAN.US,D,20161025,000000,18.63,18.751,18.391,18.418,109179,0
+TAN.US,D,20161026,000000,18.362,18.502,18.289,18.307,162993,0
+TAN.US,D,20161027,000000,18.474,18.488,18.084,18.103,135990,0
+TAN.US,D,20161028,000000,18.113,18.119,17.881,17.908,133757,0
+TAN.US,D,20161031,000000,18.001,18.001,17.686,17.686,142066,0
+TAN.US,D,20161101,000000,17.779,17.827,17.418,17.593,108592,0
+TAN.US,D,20161102,000000,17.575,17.705,17.456,17.548,70763,0
+TAN.US,D,20161103,000000,17.567,17.593,16.973,17.058,185920,0
+TAN.US,D,20161104,000000,16.982,17.168,16.866,16.954,104511,0
+TAN.US,D,20161107,000000,17.456,17.705,17.251,17.27,149115,0
+TAN.US,D,20161108,000000,17.251,17.548,17.186,17.465,98839,0
+TAN.US,D,20161109,000000,15.843,16.648,15.676,16.492,491788,0
+TAN.US,D,20161110,000000,16.537,16.601,16.094,16.363,376591,0
+TAN.US,D,20161111,000000,16.27,16.35,16.113,16.26,145095,0
+TAN.US,D,20161114,000000,16.168,16.363,16.149,16.27,168297,0
+TAN.US,D,20161115,000000,16.409,16.473,16.27,16.399,116122,0
+TAN.US,D,20161116,000000,16.447,16.528,16.224,16.344,93706,0
+TAN.US,D,20161117,000000,16.103,16.277,16.058,16.186,178021,0
+TAN.US,D,20161118,000000,16.149,16.265,16.029,16.039,89835,0
+TAN.US,D,20161121,000000,16.066,16.066,15.788,15.834,169106,0
+TAN.US,D,20161122,000000,15.963,16.094,15.834,16.085,115028,0
+TAN.US,D,20161123,000000,16.168,16.418,16.035,16.363,90538,0
+TAN.US,D,20161125,000000,16.528,16.649,16.482,16.556,60841,0
+TAN.US,D,20161128,000000,16.732,16.852,16.511,16.537,132199,0
+TAN.US,D,20161129,000000,16.603,16.603,16.205,16.205,87967,0
+TAN.US,D,20161130,000000,16.26,16.336,16.224,16.232,107469,0
+TAN.US,D,20161201,000000,16.399,16.407,16.039,16.066,76542,0
+TAN.US,D,20161202,000000,16.02,16.139,15.946,16.002,78821,0
+TAN.US,D,20161205,000000,16.01,16.409,16.002,16.336,240572,0
+TAN.US,D,20161206,000000,16.473,16.593,16.336,16.547,147551,0
+TAN.US,D,20161207,000000,16.658,16.973,16.399,16.871,804482,0
+TAN.US,D,20161208,000000,17.122,17.233,16.973,17.131,393935,0
+TAN.US,D,20161209,000000,16.973,17.131,16.871,17.001,205286,0
+TAN.US,D,20161212,000000,16.982,17.001,16.603,16.668,312232,0
+TAN.US,D,20161213,000000,16.724,16.78,16.483,16.603,111685,0
+TAN.US,D,20161214,000000,16.502,16.528,16.224,16.241,191389,0
+TAN.US,D,20161215,000000,16.215,16.344,16.147,16.288,144631,0
+TAN.US,D,20161216,000000,16.288,16.473,16.185,16.344,179867,0
+TAN.US,D,20161219,000000,16.502,16.714,16.297,16.695,154574,0
+TAN.US,D,20161220,000000,16.78,16.788,16.518,16.584,212105,0
+TAN.US,D,20161221,000000,16.63,16.63,16.344,16.363,86626,0
+TAN.US,D,20161222,000000,16.399,16.428,16.297,16.363,130087,0
+TAN.US,D,20161223,000000,16.406,16.521,16.26,16.289,159473,0
+TAN.US,D,20161227,000000,16.289,16.474,16.289,16.416,338987,0
+TAN.US,D,20161228,000000,16.541,16.561,16.163,16.202,215942,0
+TAN.US,D,20161229,000000,16.309,16.396,16.202,16.231,184357,0
+TAN.US,D,20161230,000000,16.28,16.28,15.988,16.105,228752,0
+TAN.US,D,20170103,000000,16.26,16.551,16.26,16.484,190894,0
+TAN.US,D,20170104,000000,16.629,16.939,16.629,16.862,141897,0
+TAN.US,D,20170105,000000,16.911,16.989,16.835,16.969,131572,0
+TAN.US,D,20170106,000000,17.009,17.076,16.897,16.911,77043,0
+TAN.US,D,20170109,000000,16.959,17.047,16.901,16.969,68018,0
+TAN.US,D,20170110,000000,16.979,17.135,16.979,17.076,71255,0
+TAN.US,D,20170111,000000,17.164,17.281,17.021,17.203,109752,0
+TAN.US,D,20170112,000000,17.135,17.149,16.852,17.018,92269,0
+TAN.US,D,20170113,000000,17.028,17.281,17.028,17.174,128607,0
+TAN.US,D,20170117,000000,17.203,17.456,17.174,17.3,104657,0
+TAN.US,D,20170118,000000,17.447,17.46,17.213,17.232,75523,0
+TAN.US,D,20170119,000000,17.135,17.349,17.086,17.145,62854,0
+TAN.US,D,20170120,000000,17.349,17.349,17.164,17.193,61708,0
+TAN.US,D,20170123,000000,17.241,17.27,17.048,17.116,86259,0
+TAN.US,D,20170124,000000,17.125,17.125,17.009,17.028,95392,0
+TAN.US,D,20170125,000000,17.203,17.32,17.153,17.29,90629,0
+TAN.US,D,20170126,000000,17.34,17.378,17.164,17.183,44456,0
+TAN.US,D,20170127,000000,17.193,17.203,16.792,17.058,59439,0
+TAN.US,D,20170130,000000,16.959,16.969,16.668,16.697,87823,0
+TAN.US,D,20170131,000000,16.639,16.813,16.551,16.804,62378,0
+TAN.US,D,20170201,000000,16.901,16.923,16.785,16.882,138762,0
+TAN.US,D,20170202,000000,16.842,16.911,16.786,16.833,45230,0
+TAN.US,D,20170203,000000,16.892,17.009,16.85,16.979,106594,0
+TAN.US,D,20170206,000000,17.009,17.018,16.842,16.921,219615,0
+TAN.US,D,20170207,000000,16.921,16.921,16.737,16.804,51897,0
+TAN.US,D,20170208,000000,16.697,16.892,16.697,16.872,63203,0
+TAN.US,D,20170209,000000,16.989,17.015,16.921,16.931,69865,0
+TAN.US,D,20170210,000000,17.018,17.3,16.979,17.29,238736,0
+TAN.US,D,20170213,000000,17.358,17.639,17.32,17.572,246877,0
+TAN.US,D,20170214,000000,17.582,17.757,17.495,17.669,715581,0
+TAN.US,D,20170215,000000,17.757,18.077,17.757,18.058,607465,0
+TAN.US,D,20170216,000000,18.117,18.223,17.853,17.921,281736,0
+TAN.US,D,20170217,000000,17.786,18.029,17.504,18.01,143969,0
+TAN.US,D,20170221,000000,18.292,18.506,18.064,18.428,1376605,0
+TAN.US,D,20170222,000000,18.477,18.481,18.097,18.194,392993,0
+TAN.US,D,20170223,000000,18.252,18.564,18.194,18.418,262632,0
+TAN.US,D,20170224,000000,18.301,18.467,18.242,18.428,133194,0
+TAN.US,D,20170227,000000,18.486,18.65,18.399,18.564,215135,0
+TAN.US,D,20170228,000000,18.613,18.622,18.184,18.233,234260,0
+TAN.US,D,20170301,000000,18.477,18.486,18.065,18.127,192600,0
+TAN.US,D,20170302,000000,17.97,18.2,17.883,17.931,149972,0
+TAN.US,D,20170303,000000,17.912,17.96,17.669,17.737,192526,0
+TAN.US,D,20170306,000000,17.757,17.777,17.563,17.698,159389,0
+TAN.US,D,20170307,000000,17.698,17.698,17.513,17.533,145726,0
+TAN.US,D,20170308,000000,17.591,17.621,17.447,17.476,94447,0
+TAN.US,D,20170309,000000,17.378,17.548,17.327,17.427,63824,0
+TAN.US,D,20170310,000000,17.417,17.437,17.281,17.368,138472,0
+TAN.US,D,20170313,000000,17.427,17.543,17.398,17.513,256774,0
+TAN.US,D,20170314,000000,17.457,17.504,17.281,17.31,199775,0
+TAN.US,D,20170315,000000,17.358,17.591,17.352,17.582,68890,0
+TAN.US,D,20170316,000000,17.698,17.883,17.698,17.825,175726,0
+TAN.US,D,20170317,000000,17.863,17.863,17.457,17.457,194039,0
+TAN.US,D,20170320,000000,17.495,17.523,17.213,17.358,118908,0
+TAN.US,D,20170321,000000,17.427,17.427,17.009,17.018,345147,0
+TAN.US,D,20170322,000000,16.999,17.018,16.804,16.921,357242,0
+TAN.US,D,20170323,000000,16.872,16.959,16.804,16.833,142147,0
+TAN.US,D,20170324,000000,16.804,16.911,16.766,16.804,95929,0
+TAN.US,D,20170327,000000,16.766,16.813,16.6,16.804,132798,0
+TAN.US,D,20170328,000000,16.727,16.94,16.707,16.872,171465,0
+TAN.US,D,20170329,000000,16.862,16.95,16.833,16.852,58522,0
+TAN.US,D,20170330,000000,16.804,16.872,16.746,16.813,64285,0
+TAN.US,D,20170331,000000,16.776,16.911,16.707,16.794,81289,0
+TAN.US,D,20170403,000000,16.882,16.892,16.736,16.776,78793,0
+TAN.US,D,20170404,000000,16.813,16.978,16.756,16.872,267048,0
+TAN.US,D,20170405,000000,16.959,17.028,16.681,16.727,129329,0
+TAN.US,D,20170406,000000,16.619,16.786,16.561,16.756,77327,0
+TAN.US,D,20170407,000000,16.727,16.786,16.672,16.717,121825,0
+TAN.US,D,20170410,000000,16.717,17.076,16.668,17.018,295819,0
+TAN.US,D,20170411,000000,17.076,17.076,16.842,17.009,65179,0
+TAN.US,D,20170412,000000,16.999,17.031,16.892,16.999,168159,0
+TAN.US,D,20170413,000000,16.901,17.009,16.823,16.823,92057,0
+TAN.US,D,20170417,000000,16.989,16.989,16.842,16.94,63972,0
+TAN.US,D,20170418,000000,16.901,16.94,16.813,16.901,70564,0
+TAN.US,D,20170419,000000,16.872,16.921,16.717,16.717,156531,0
+TAN.US,D,20170420,000000,16.756,16.756,16.59,16.639,182325,0
+TAN.US,D,20170421,000000,16.649,16.649,16.521,16.561,71391,0
+TAN.US,D,20170424,000000,16.736,16.804,16.668,16.776,79732,0
+TAN.US,D,20170425,000000,16.823,16.959,16.813,16.95,86846,0
+TAN.US,D,20170426,000000,16.95,17.154,16.921,17.048,152937,0
+TAN.US,D,20170427,000000,17.076,17.076,16.872,17.048,234614,0
+TAN.US,D,20170428,000000,17.067,17.106,16.882,17.009,91366,0
+TAN.US,D,20170501,000000,17.048,17.086,16.969,16.969,75170,0
+TAN.US,D,20170502,000000,17.058,17.183,17.018,17.174,104439,0
+TAN.US,D,20170503,000000,17.3,17.553,17.241,17.241,222458,0
+TAN.US,D,20170504,000000,17.261,17.29,16.999,17.038,248327,0
+TAN.US,D,20170505,000000,17.135,17.368,17.038,17.368,141842,0
+TAN.US,D,20170508,000000,17.3,17.378,17.251,17.34,92627,0
+TAN.US,D,20170509,000000,17.368,17.553,17.326,17.513,139668,0
+TAN.US,D,20170510,000000,17.457,17.728,17.32,17.688,104578,0
+TAN.US,D,20170511,000000,17.669,17.757,17.495,17.669,95083,0
+TAN.US,D,20170512,000000,17.669,17.669,17.427,17.63,152269,0
+TAN.US,D,20170515,000000,17.639,17.873,17.601,17.825,184088,0
+TAN.US,D,20170516,000000,17.834,17.853,17.591,17.688,92935,0
+TAN.US,D,20170517,000000,17.513,17.572,17.261,17.32,239059,0
+TAN.US,D,20170518,000000,17.183,17.3,17.009,17.261,87954,0
+TAN.US,D,20170519,000000,17.3,17.688,17.3,17.582,56069,0
+TAN.US,D,20170522,000000,17.591,17.688,17.521,17.669,51912,0
+TAN.US,D,20170523,000000,17.669,17.825,17.622,17.688,48912,0
+TAN.US,D,20170524,000000,17.825,17.97,17.769,17.951,99538,0
+TAN.US,D,20170525,000000,17.98,18.127,17.962,18.039,106579,0
+TAN.US,D,20170526,000000,18.039,18.047,17.853,17.883,143198,0
+TAN.US,D,20170530,000000,17.921,18.156,17.883,18.049,309381,0
+TAN.US,D,20170531,000000,18.156,18.166,17.834,17.99,146372,0
+TAN.US,D,20170601,000000,18.077,18.156,17.903,18.029,153966,0
+TAN.US,D,20170602,000000,18.058,18.058,17.931,18.029,70694,0
+TAN.US,D,20170605,000000,18.049,18.049,17.863,17.895,69236,0
+TAN.US,D,20170606,000000,17.883,18.156,17.883,18.097,287251,0
+TAN.US,D,20170607,000000,18.077,18.117,17.931,17.97,374321,0
+TAN.US,D,20170608,000000,17.941,18.311,17.883,18.292,1774113,0
+TAN.US,D,20170609,000000,18.292,18.35,17.98,18.077,145328,0
+TAN.US,D,20170612,000000,18.049,18.058,17.921,17.97,74057,0
+TAN.US,D,20170613,000000,18.077,18.175,18.058,18.166,67294,0
+TAN.US,D,20170614,000000,18.166,18.166,17.883,17.97,110504,0
+TAN.US,D,20170615,000000,17.893,17.893,17.649,17.679,149250,0
+TAN.US,D,20170616,000000,17.698,17.844,17.679,17.825,187699,0
+TAN.US,D,20170619,000000,17.951,18.166,17.893,18.087,83521,0
+TAN.US,D,20170620,000000,18.184,18.398,18.029,18.117,92473,0
+TAN.US,D,20170621,000000,18.117,18.379,18.117,18.379,241737,0
+TAN.US,D,20170622,000000,18.438,19.011,18.428,18.846,633813,0
+TAN.US,D,20170623,000000,18.932,19.331,18.864,19.244,583078,0
+TAN.US,D,20170626,000000,19.429,19.524,19.253,19.331,448685,0
+TAN.US,D,20170627,000000,19.244,19.351,19.129,19.204,233418,0
+TAN.US,D,20170628,000000,19.263,19.497,19.165,19.36,365540,0
+TAN.US,D,20170629,000000,19.39,19.41,19.04,19.253,188733,0
+TAN.US,D,20170630,000000,19.351,19.497,19.194,19.331,399279,0
+TAN.US,D,20170703,000000,19.477,19.555,19.37,19.4,293753,0
+TAN.US,D,20170705,000000,19.449,19.449,18.952,19.011,179635,0
+TAN.US,D,20170706,000000,18.962,19.137,18.865,18.903,144669,0
+TAN.US,D,20170707,000000,19.011,19.253,19.001,19.204,101541,0
+TAN.US,D,20170710,000000,19.244,19.41,19.204,19.244,680163,0
+TAN.US,D,20170711,000000,19.331,19.419,19.177,19.37,133209,0
+TAN.US,D,20170712,000000,19.449,19.798,19.449,19.748,383595,0
+TAN.US,D,20170713,000000,19.778,19.778,19.535,19.613,247241,0
+TAN.US,D,20170714,000000,19.72,20.109,19.72,20.06,179717,0
+TAN.US,D,20170717,000000,20.187,20.187,20.007,20.05,295894,0
+TAN.US,D,20170718,000000,20.119,20.43,20.083,20.381,477618,0
+TAN.US,D,20170719,000000,20.693,20.957,20.604,20.876,544045,0
+TAN.US,D,20170720,000000,20.867,20.876,20.663,20.848,205410,0
+TAN.US,D,20170721,000000,20.828,20.858,20.576,20.722,223717,0
+TAN.US,D,20170724,000000,20.76,20.858,20.722,20.838,376463,0
+TAN.US,D,20170725,000000,20.895,20.895,20.703,20.722,123865,0
+TAN.US,D,20170726,000000,20.809,20.809,20.643,20.702,138649,0
+TAN.US,D,20170727,000000,20.741,20.838,20.423,20.614,210478,0
+TAN.US,D,20170728,000000,21.012,21.071,20.702,20.993,159363,0
+TAN.US,D,20170731,000000,21.09,21.09,20.799,21.032,236452,0
+TAN.US,D,20170801,000000,21.198,21.236,21.003,21.13,140797,0
+TAN.US,D,20170802,000000,21.071,21.102,20.624,20.799,245165,0
+TAN.US,D,20170803,000000,20.983,21.178,20.934,20.993,129400,0
+TAN.US,D,20170804,000000,21.003,21.256,20.993,21.217,188621,0
+TAN.US,D,20170807,000000,21.343,21.674,21.265,21.654,456266,0
+TAN.US,D,20170808,000000,21.625,21.625,21.314,21.363,346218,0
+TAN.US,D,20170809,000000,21.207,21.285,21.051,21.226,271642,0
+TAN.US,D,20170810,000000,21.051,21.051,20.575,20.643,1562759,0
+TAN.US,D,20170811,000000,20.586,20.885,20.469,20.867,119375,0
+TAN.US,D,20170814,000000,20.944,21.145,20.829,21.11,174049,0
+TAN.US,D,20170815,000000,21.226,21.353,21.11,21.313,151081,0
+TAN.US,D,20170816,000000,21.333,21.382,21.09,21.13,158363,0
+TAN.US,D,20170817,000000,21.012,21.12,20.643,20.643,156783,0
+TAN.US,D,20170818,000000,20.876,21.113,20.849,21.022,104859,0
+TAN.US,D,20170821,000000,20.895,20.895,20.469,20.537,225845,0
+TAN.US,D,20170822,000000,20.683,20.729,20.604,20.663,106001,0
+TAN.US,D,20170823,000000,20.586,20.81,20.509,20.712,80797,0
+TAN.US,D,20170824,000000,20.789,20.993,20.712,20.895,168175,0
+TAN.US,D,20170825,000000,20.993,21.041,20.839,20.876,72287,0
+TAN.US,D,20170828,000000,20.895,20.915,20.741,20.838,89324,0
+TAN.US,D,20170829,000000,20.604,20.931,20.566,20.876,58341,0
+TAN.US,D,20170830,000000,20.934,21.022,20.895,20.895,145264,0
+TAN.US,D,20170831,000000,20.983,21.13,20.957,21.09,272354,0
+TAN.US,D,20170901,000000,21.158,21.309,21.12,21.304,159396,0
+TAN.US,D,20170905,000000,21.275,21.294,21.041,21.207,364250,0
+TAN.US,D,20170906,000000,21.11,21.294,21.052,21.256,94187,0
+TAN.US,D,20170907,000000,21.304,21.382,21.275,21.382,104634,0
+TAN.US,D,20170908,000000,21.372,21.434,21.178,21.226,197088,0
+TAN.US,D,20170911,000000,21.333,21.358,21.168,21.265,170547,0
+TAN.US,D,20170912,000000,21.265,21.382,21.217,21.226,110719,0
+TAN.US,D,20170913,000000,21.294,21.363,21.236,21.265,173344,0
+TAN.US,D,20170914,000000,21.499,21.82,21.48,21.82,218801,0
+TAN.US,D,20170915,000000,21.868,22.072,21.732,21.742,335326,0
+TAN.US,D,20170918,000000,21.935,21.935,21.595,21.645,408546,0
+TAN.US,D,20170919,000000,21.935,22.13,21.771,21.925,277430,0
+TAN.US,D,20170920,000000,21.984,22.013,21.529,21.703,258239,0
+TAN.US,D,20170921,000000,21.595,21.595,21.285,21.392,237883,0
+TAN.US,D,20170922,000000,21.382,21.645,21.207,21.567,388691,0
+TAN.US,D,20170925,000000,21.353,21.382,20.594,20.634,770981,0
+TAN.US,D,20170926,000000,20.653,20.731,20.459,20.566,465352,0
+TAN.US,D,20170927,000000,20.828,21.139,20.712,21.032,880828,0
+TAN.US,D,20170928,000000,20.983,21.003,20.77,20.885,212177,0
+TAN.US,D,20170929,000000,20.895,21.041,20.885,21.041,373644,0
+TAN.US,D,20171002,000000,21.041,21.11,20.895,21.061,275610,0
+TAN.US,D,20171003,000000,21.09,21.236,21.09,21.207,141738,0
+TAN.US,D,20171004,000000,21.217,21.353,21.188,21.265,111394,0
+TAN.US,D,20171005,000000,21.343,21.454,21.285,21.333,172483,0
+TAN.US,D,20171006,000000,21.323,21.323,21.198,21.313,103626,0
+TAN.US,D,20171009,000000,21.13,21.149,20.993,21.022,165955,0
+TAN.US,D,20171010,000000,21.149,21.372,21.149,21.343,265083,0
+TAN.US,D,20171011,000000,21.294,21.304,21.1,21.246,101177,0
+TAN.US,D,20171012,000000,21.422,21.674,21.422,21.519,192508,0
+TAN.US,D,20171013,000000,21.684,21.868,21.684,21.752,173327,0
+TAN.US,D,20171016,000000,21.906,21.955,21.839,21.906,158326,0
+TAN.US,D,20171017,000000,21.965,22.052,21.868,22.003,160051,0
+TAN.US,D,20171018,000000,21.887,22.062,21.831,22.033,264405,0
+TAN.US,D,20171019,000000,21.654,21.694,21.518,21.674,118892,0
+TAN.US,D,20171020,000000,21.781,21.887,21.703,21.887,117114,0
+TAN.US,D,20171023,000000,22.189,22.431,22.111,22.354,307739,0
+TAN.US,D,20171024,000000,22.344,22.392,22.213,22.266,112001,0
+TAN.US,D,20171025,000000,22.52,22.52,22.131,22.285,340035,0
+TAN.US,D,20171026,000000,22.51,22.654,22.383,22.49,196679,0
+TAN.US,D,20171027,000000,22.812,23.325,22.753,23.296,476302,0
+TAN.US,D,20171030,000000,23.229,23.559,23.083,23.452,503508,0
+TAN.US,D,20171031,000000,23.617,23.657,23.143,23.306,1074731,0
+TAN.US,D,20171101,000000,23.345,23.501,23.306,23.413,350332,0
+TAN.US,D,20171102,000000,23.442,23.579,23.335,23.462,457929,0
+TAN.US,D,20171103,000000,23.491,23.663,23.365,23.657,339916,0
+TAN.US,D,20171106,000000,23.822,24.204,23.813,24.094,350477,0
+TAN.US,D,20171107,000000,24.035,24.035,23.744,23.783,213943,0
+TAN.US,D,20171108,000000,23.813,24.005,23.685,23.967,221062,0
+TAN.US,D,20171109,000000,23.773,23.841,23.521,23.666,404575,0
+TAN.US,D,20171110,000000,23.803,24.054,23.803,23.977,202257,0
+TAN.US,D,20171113,000000,23.967,24.271,23.967,24.161,515175,0
+TAN.US,D,20171114,000000,24.336,24.502,24.287,24.414,322021,0
+TAN.US,D,20171115,000000,23.939,24.015,23.705,23.754,252812,0
+TAN.US,D,20171116,000000,24.064,24.191,23.986,24.025,157207,0
+TAN.US,D,20171117,000000,23.841,23.861,23.676,23.861,263155,0
+TAN.US,D,20171120,000000,24.064,24.317,23.979,24.317,141589,0
+TAN.US,D,20171121,000000,24.404,24.424,24.201,24.269,494798,0
+TAN.US,D,20171122,000000,24.317,24.384,24.171,24.327,196504,0
+TAN.US,D,20171124,000000,24.628,24.784,24.541,24.686,251440,0
+TAN.US,D,20171127,000000,24.307,24.414,24.132,24.249,301866,0
+TAN.US,D,20171128,000000,24.346,24.473,24.247,24.404,192238,0
+TAN.US,D,20171129,000000,24.394,24.394,23.724,23.773,526742,0
+TAN.US,D,20171130,000000,23.744,23.958,23.734,23.881,388337,0
+TAN.US,D,20171201,000000,23.803,23.803,23.083,23.531,806758,0
+TAN.US,D,20171204,000000,23.714,23.831,22.558,22.675,1138354,0
+TAN.US,D,20171205,000000,22.51,22.889,22.413,22.831,231626,0
+TAN.US,D,20171206,000000,22.782,22.966,22.743,22.812,311284,0
+TAN.US,D,20171207,000000,22.695,23.19,22.541,23.18,263830,0
+TAN.US,D,20171208,000000,23.501,23.695,23.472,23.666,199429,0
+TAN.US,D,20171211,000000,23.841,24.064,23.761,23.803,231566,0
+TAN.US,D,20171212,000000,23.724,23.831,23.472,23.521,184528,0
+TAN.US,D,20171213,000000,23.813,23.908,23.695,23.744,114470,0
+TAN.US,D,20171214,000000,23.744,23.871,23.705,23.793,75133,0
+TAN.US,D,20171215,000000,23.724,23.9,23.599,23.841,98808,0
+TAN.US,D,20171218,000000,24.054,24.211,24.045,24.191,179538,0
+TAN.US,D,20171219,000000,24.297,24.317,23.958,24.015,224518,0
+TAN.US,D,20171220,000000,24.201,24.384,24.054,24.112,111496,0
+TAN.US,D,20171221,000000,24.366,24.541,24.366,24.493,204994,0
+TAN.US,D,20171222,000000,24.551,24.58,24.463,24.58,190848,0
+TAN.US,D,20171226,000000,24.659,24.678,24.253,24.421,159417,0
+TAN.US,D,20171227,000000,24.441,24.778,24.441,24.778,196582,0
+TAN.US,D,20171228,000000,24.847,24.995,24.847,24.956,128291,0
+TAN.US,D,20171229,000000,25.025,25.025,24.837,24.857,319766,0
+TAN.US,D,20180102,000000,25.143,25.41,25.123,25.41,295765,0
+TAN.US,D,20180103,000000,25.787,25.926,25.589,25.707,300087,0
+TAN.US,D,20180104,000000,25.767,25.787,25.35,25.509,212388,0
+TAN.US,D,20180105,000000,25.519,25.694,25.509,25.629,126554,0
+TAN.US,D,20180108,000000,25.687,25.707,25.47,25.647,228284,0
+TAN.US,D,20180109,000000,25.727,25.796,25.549,25.638,134224,0
+TAN.US,D,20180110,000000,25.667,25.717,25.539,25.647,135677,0
+TAN.US,D,20180111,000000,25.647,26.301,25.629,26.281,307347,0
+TAN.US,D,20180112,000000,26.349,26.409,26.221,26.311,258554,0
+TAN.US,D,20180116,000000,26.33,26.399,25.549,25.647,398640,0
+TAN.US,D,20180117,000000,25.647,25.736,25.519,25.697,212198,0
+TAN.US,D,20180118,000000,25.727,25.787,25.351,25.697,408707,0
+TAN.US,D,20180119,000000,25.727,25.757,25.519,25.687,171357,0
+TAN.US,D,20180122,000000,25.46,25.579,25.331,25.47,170140,0
+TAN.US,D,20180123,000000,25.629,25.906,25.223,25.292,328903,0
+TAN.US,D,20180124,000000,25.173,25.272,24.649,24.927,500652,0
+TAN.US,D,20180125,000000,25.064,25.223,24.985,25.123,180573,0
+TAN.US,D,20180126,000000,25.213,25.282,25.054,25.232,297394,0
+TAN.US,D,20180129,000000,25.252,25.389,25.103,25.301,205660,0
+TAN.US,D,20180130,000000,25.093,25.193,24.857,24.917,218988,0
+TAN.US,D,20180131,000000,25.074,25.173,24.688,24.788,451222,0
+TAN.US,D,20180201,000000,24.56,24.659,24.352,24.471,207825,0
+TAN.US,D,20180202,000000,24.282,24.322,23.759,23.789,1079810,0
+TAN.US,D,20180205,000000,23.679,23.913,22.909,22.937,678921,0
+TAN.US,D,20180206,000000,22.414,23.245,22.334,23.175,416804,0
+TAN.US,D,20180207,000000,22.976,23.215,22.909,22.937,178947,0
+TAN.US,D,20180208,000000,22.899,23.046,22.255,22.255,262236,0
+TAN.US,D,20180209,000000,22.186,22.404,21.499,22.156,853487,0
+TAN.US,D,20180212,000000,22.493,22.899,22.493,22.77,174445,0
+TAN.US,D,20180213,000000,22.909,23.293,22.909,23.263,182173,0
+TAN.US,D,20180214,000000,23.135,23.739,23.135,23.709,115098,0
+TAN.US,D,20180215,000000,24.109,24.401,23.947,24.352,161920,0
+TAN.US,D,20180216,000000,24.342,24.688,24.302,24.57,145482,0
+TAN.US,D,20180220,000000,24.639,24.761,24.639,24.639,181803,0
+TAN.US,D,20180221,000000,24.897,25.203,24.758,24.778,146919,0
+TAN.US,D,20180222,000000,24.857,24.867,24.53,24.629,174103,0
+TAN.US,D,20180223,000000,24.698,24.788,24.406,24.639,117342,0
+TAN.US,D,20180226,000000,24.521,24.798,24.472,24.798,99027,0
+TAN.US,D,20180227,000000,24.748,24.807,24.352,24.362,133246,0
+TAN.US,D,20180228,000000,24.481,24.481,24.005,24.005,127739,0
+TAN.US,D,20180301,000000,24.095,24.273,23.819,24.075,161504,0
+TAN.US,D,20180302,000000,23.739,24.075,23.452,24.045,86462,0
+TAN.US,D,20180305,000000,24.035,24.416,24.035,24.382,98421,0
+TAN.US,D,20180306,000000,24.391,24.678,24.391,24.619,106704,0
+TAN.US,D,20180307,000000,24.491,24.678,24.386,24.481,59585,0
+TAN.US,D,20180308,000000,24.53,24.639,24.441,24.61,83499,0
+TAN.US,D,20180309,000000,24.907,25.005,24.768,24.975,125420,0
+TAN.US,D,20180312,000000,24.965,25.173,24.937,25.133,114346,0
+TAN.US,D,20180313,000000,25.252,25.273,24.881,24.917,208602,0
+TAN.US,D,20180314,000000,25.044,25.074,24.837,25.005,51775,0
+TAN.US,D,20180315,000000,25.074,25.093,24.847,24.887,83557,0
+TAN.US,D,20180316,000000,24.807,25.025,24.778,24.946,34551,0
+TAN.US,D,20180319,000000,24.965,25.172,24.817,24.985,61260,0
+TAN.US,D,20180320,000000,24.995,25.37,24.956,25.341,87876,0
+TAN.US,D,20180321,000000,25.272,25.687,25.163,25.549,190526,0
+TAN.US,D,20180322,000000,24.738,24.995,24.56,24.61,171918,0
+TAN.US,D,20180323,000000,24.521,24.738,24.372,24.372,133080,0
+TAN.US,D,20180326,000000,25.093,25.404,24.867,25.39,264288,0
+TAN.US,D,20180327,000000,25.203,25.44,24.634,24.748,182648,0
+TAN.US,D,20180328,000000,24.649,24.649,23.957,24.005,211423,0
+TAN.US,D,20180329,000000,24.035,24.501,23.997,24.292,89688,0
+TAN.US,D,20180402,000000,24.174,24.254,23.847,24.095,82449,0
+TAN.US,D,20180403,000000,24.174,24.234,23.729,24.144,113912,0
+TAN.US,D,20180404,000000,23.502,24.095,23.289,24.075,145106,0
+TAN.US,D,20180405,000000,24.263,24.748,24.263,24.698,202685,0
+TAN.US,D,20180406,000000,24.372,24.678,23.996,24.114,84109,0
+TAN.US,D,20180409,000000,24.382,24.649,24.342,24.342,42457,0
+TAN.US,D,20180410,000000,24.897,25.054,24.778,24.788,93139,0
+TAN.US,D,20180411,000000,24.728,24.857,24.629,24.698,52738,0
+TAN.US,D,20180412,000000,24.678,24.778,24.55,24.659,52190,0
+TAN.US,D,20180413,000000,24.678,24.693,24.332,24.421,70432,0
+TAN.US,D,20180416,000000,24.451,24.491,24.173,24.263,108607,0
+TAN.US,D,20180417,000000,24.144,24.579,24.144,24.521,104524,0
+TAN.US,D,20180418,000000,24.768,25.153,24.768,25.064,179268,0
+TAN.US,D,20180419,000000,25.183,25.193,24.887,25.015,73832,0
+TAN.US,D,20180420,000000,24.965,25.084,24.867,25.025,72034,0
+TAN.US,D,20180423,000000,25.093,25.12,24.788,24.867,67152,0
+TAN.US,D,20180424,000000,25.064,25.084,24.432,24.61,65879,0
+TAN.US,D,20180425,000000,24.511,24.55,24.174,24.401,56343,0
+TAN.US,D,20180426,000000,24.342,24.659,24.342,24.619,101610,0
+TAN.US,D,20180427,000000,24.758,25.108,24.758,24.837,76724,0
+TAN.US,D,20180430,000000,24.917,24.917,24.305,24.352,42882,0
+TAN.US,D,20180501,000000,24.342,24.342,23.995,24.085,76430,0
+TAN.US,D,20180502,000000,24.104,24.408,24.104,24.224,47048,0
+TAN.US,D,20180503,000000,24.263,24.263,23.809,24.085,330436,0
+TAN.US,D,20180504,000000,23.799,24.134,23.789,23.985,166132,0
+TAN.US,D,20180507,000000,24.005,24.471,24.005,24.372,57024,0
+TAN.US,D,20180508,000000,24.421,24.431,24.214,24.332,47883,0
+TAN.US,D,20180509,000000,24.481,24.965,24.129,24.728,382896,0
+TAN.US,D,20180510,000000,25.183,25.926,24.985,25.866,567642,0
+TAN.US,D,20180511,000000,25.945,25.955,25.48,25.619,216203,0
+TAN.US,D,20180514,000000,25.836,26.358,25.836,26.093,464646,0
+TAN.US,D,20180515,000000,25.955,26.112,25.697,26.004,192114,0
+TAN.US,D,20180516,000000,26.172,26.628,26.122,26.518,264159,0
+TAN.US,D,20180517,000000,26.637,26.656,26.251,26.439,290717,0
+TAN.US,D,20180518,000000,26.419,26.419,26.172,26.261,137013,0
+TAN.US,D,20180521,000000,26.608,26.736,26.548,26.637,413515,0
+TAN.US,D,20180522,000000,26.706,26.773,26.389,26.429,125713,0
+TAN.US,D,20180523,000000,26.261,26.34,25.917,26.044,183257,0
+TAN.US,D,20180524,000000,26.044,26.044,25.579,25.757,184294,0
+TAN.US,D,20180525,000000,25.519,25.694,25.342,25.629,439218,0
+TAN.US,D,20180529,000000,25.093,25.295,24.917,25.292,255085,0
+TAN.US,D,20180530,000000,25.48,25.727,25.193,25.579,78025,0
+TAN.US,D,20180531,000000,25.569,25.747,25.153,25.203,79593,0
+TAN.US,D,20180601,000000,25.39,25.488,24.827,24.897,141788,0
+TAN.US,D,20180604,000000,24.708,24.708,23.432,23.769,429399,0
+TAN.US,D,20180605,000000,23.442,23.679,23.117,23.255,582673,0
+TAN.US,D,20180606,000000,23.343,23.343,22.869,23.036,580133,0
+TAN.US,D,20180607,000000,23.016,23.31,22.82,22.976,329251,0
+TAN.US,D,20180608,000000,22.82,23.076,22.82,22.937,135729,0
+TAN.US,D,20180611,000000,22.947,23.066,22.859,22.918,222327,0
+TAN.US,D,20180612,000000,23.086,23.225,22.859,23.046,227223,0
+TAN.US,D,20180613,000000,23.63,23.769,23.442,23.581,182908,0
+TAN.US,D,20180614,000000,23.66,23.789,23.6,23.729,107884,0
+TAN.US,D,20180615,000000,23.729,23.729,22.937,22.996,180587,0
+TAN.US,D,20180618,000000,22.976,23.208,22.76,23.125,142023,0
+TAN.US,D,20180619,000000,22.879,23.135,22.71,23.125,202222,0
+TAN.US,D,20180620,000000,23.373,23.412,23.083,23.255,77096,0
+TAN.US,D,20180621,000000,23.343,23.343,23.106,23.225,70736,0
+TAN.US,D,20180622,000000,23.363,23.581,23.283,23.442,72318,0
+TAN.US,D,20180625,000000,23.402,23.442,22.879,23.056,84940,0
+TAN.US,D,20180626,000000,23.066,23.245,22.947,23.155,171446,0
+TAN.US,D,20180627,000000,23.145,23.283,22.651,22.71,177581,0
+TAN.US,D,20180628,000000,22.543,22.84,22.359,22.83,228739,0
+TAN.US,D,20180629,000000,22.937,23.036,22.839,22.849,80936,0
+TAN.US,D,20180702,000000,22.591,23.046,22.503,23.006,88272,0
+TAN.US,D,20180703,000000,23.036,23.056,22.8,22.83,73382,0
+TAN.US,D,20180705,000000,22.8,23.006,22.671,23.006,74700,0
+TAN.US,D,20180706,000000,22.79,23.303,22.79,23.283,88335,0
+TAN.US,D,20180709,000000,23.472,23.689,23.313,23.67,85019,0
+TAN.US,D,20180710,000000,23.522,23.6,23.467,23.541,85566,0
+TAN.US,D,20180711,000000,23.106,23.303,23.096,23.116,77261,0
+TAN.US,D,20180712,000000,23.255,23.293,23.116,23.235,117231,0
+TAN.US,D,20180713,000000,23.026,23.125,22.986,23.026,112681,0
+TAN.US,D,20180716,000000,23.096,23.245,22.879,23.006,126371,0
+TAN.US,D,20180717,000000,22.899,22.986,22.76,22.8,100554,0
+TAN.US,D,20180718,000000,22.7,22.82,22.582,22.81,88915,0
+TAN.US,D,20180719,000000,22.404,22.879,22.404,22.82,59978,0
+TAN.US,D,20180720,000000,22.76,22.909,22.572,22.611,64104,0
+TAN.US,D,20180723,000000,22.503,22.611,22.404,22.503,108435,0
+TAN.US,D,20180724,000000,22.77,22.967,22.601,22.73,63471,0
+TAN.US,D,20180725,000000,22.631,23.245,22.631,23.245,88654,0
+TAN.US,D,20180726,000000,22.909,23.165,22.879,22.937,73154,0
+TAN.US,D,20180727,000000,22.621,22.695,22.245,22.513,122856,0
+TAN.US,D,20180730,000000,22.384,22.562,22.097,22.206,166232,0
+TAN.US,D,20180731,000000,22.294,22.601,22.294,22.493,174071,0
+TAN.US,D,20180801,000000,22.284,22.394,22.077,22.374,192807,0
+TAN.US,D,20180802,000000,22.107,22.582,22.107,22.523,76477,0
+TAN.US,D,20180803,000000,22.166,22.236,21.781,21.908,135302,0
+TAN.US,D,20180806,000000,21.821,22.216,21.821,22.176,72395,0
+TAN.US,D,20180807,000000,22.354,22.582,22.334,22.354,65382,0
+TAN.US,D,20180808,000000,22.443,22.503,22.274,22.483,53144,0
+TAN.US,D,20180809,000000,22.453,22.651,22.324,22.364,36980,0
+TAN.US,D,20180810,000000,22.047,22.047,21.761,21.918,50337,0
+TAN.US,D,20180813,000000,21.948,21.948,21.481,21.563,98635,0
+TAN.US,D,20180814,000000,21.504,21.504,21.124,21.295,127456,0
+TAN.US,D,20180815,000000,20.919,20.919,20.479,20.811,105234,0
+TAN.US,D,20180816,000000,20.752,20.939,20.752,20.861,98948,0
+TAN.US,D,20180817,000000,20.811,20.904,20.663,20.851,81697,0
+TAN.US,D,20180820,000000,20.959,21.236,20.952,21.197,73582,0
+TAN.US,D,20180821,000000,21.434,21.652,21.419,21.464,40511,0
+TAN.US,D,20180822,000000,21.484,21.624,21.454,21.524,46963,0
+TAN.US,D,20180823,000000,21.602,21.602,21.295,21.305,37560,0
+TAN.US,D,20180824,000000,21.395,21.692,21.395,21.652,43558,0
+TAN.US,D,20180827,000000,21.721,21.901,21.678,21.712,38237,0
+TAN.US,D,20180828,000000,21.721,21.721,21.494,21.572,39388,0
+TAN.US,D,20180829,000000,21.622,22.007,21.592,21.918,62151,0
+TAN.US,D,20180830,000000,21.781,21.841,21.415,21.434,59646,0
+TAN.US,D,20180831,000000,21.425,21.592,21.395,21.592,94781,0
+TAN.US,D,20180904,000000,21.592,21.652,21.484,21.612,32837,0
+TAN.US,D,20180905,000000,21.395,21.395,21.048,21.177,62674,0
+TAN.US,D,20180906,000000,21.286,21.286,20.904,20.969,37159,0
+TAN.US,D,20180907,000000,20.732,20.755,20.505,20.564,87401,0
+TAN.US,D,20180910,000000,20.593,20.593,20.442,20.495,105738,0
+TAN.US,D,20180911,000000,20.396,20.656,20.396,20.603,49931,0
+TAN.US,D,20180912,000000,20.584,20.781,20.525,20.752,45286,0
+TAN.US,D,20180913,000000,20.899,21.048,20.781,20.821,22338,0
+TAN.US,D,20180914,000000,20.791,20.791,20.604,20.643,58129,0
+TAN.US,D,20180917,000000,20.593,20.663,20.396,20.446,38873,0
+TAN.US,D,20180918,000000,20.446,20.889,20.426,20.831,77796,0
+TAN.US,D,20180919,000000,20.999,21.018,20.772,20.889,74105,0
+TAN.US,D,20180920,000000,21.018,21.325,21.018,21.256,47183,0
+TAN.US,D,20180921,000000,21.474,21.504,21.276,21.345,105459,0
+TAN.US,D,20180924,000000,21.226,21.295,21.167,21.197,43434,0
+TAN.US,D,20180925,000000,21.315,21.345,21.128,21.138,31938,0
+TAN.US,D,20180926,000000,21.157,21.236,21.048,21.078,35440,0
+TAN.US,D,20180927,000000,20.87,21.018,20.703,20.732,36920,0
+TAN.US,D,20180928,000000,20.564,20.615,20.416,20.515,44105,0
+TAN.US,D,20181001,000000,20.603,20.658,20.475,20.515,36748,0
+TAN.US,D,20181002,000000,20.505,20.901,20.505,20.781,55132,0
+TAN.US,D,20181003,000000,20.851,20.851,20.628,20.633,55053,0
+TAN.US,D,20181004,000000,20.623,20.633,20.307,20.396,83721,0
+TAN.US,D,20181005,000000,20.316,20.326,19.802,19.93,89546,0
+TAN.US,D,20181008,000000,19.585,19.714,19.417,19.694,160529,0
+TAN.US,D,20181009,000000,19.367,19.624,19.362,19.476,72143,0
+TAN.US,D,20181010,000000,19.417,19.437,18.951,18.951,132465,0
+TAN.US,D,20181011,000000,18.803,18.971,18.608,18.684,88516,0
+TAN.US,D,20181012,000000,18.773,18.911,18.625,18.872,63582,0
+TAN.US,D,20181015,000000,18.892,19.347,18.892,19.228,232087,0
+TAN.US,D,20181016,000000,19.298,19.614,19.268,19.565,116495,0
+TAN.US,D,20181017,000000,19.575,19.575,19.208,19.397,90050,0
+TAN.US,D,20181018,000000,19.198,19.327,18.971,19.031,72547,0
+TAN.US,D,20181019,000000,19.041,19.14,18.734,18.852,52439,0
+TAN.US,D,20181022,000000,18.793,18.971,18.576,18.714,97719,0
+TAN.US,D,20181023,000000,18.329,18.37,17.932,18.209,356942,0
+TAN.US,D,20181024,000000,18.17,18.274,17.685,17.685,248044,0
+TAN.US,D,20181025,000000,17.922,18.141,17.873,18.071,74752,0
+TAN.US,D,20181026,000000,17.665,17.995,17.479,17.665,193217,0
+TAN.US,D,20181029,000000,17.873,17.873,17.275,17.507,79519,0
+TAN.US,D,20181030,000000,17.557,18.052,17.409,18.002,54298,0
+TAN.US,D,20181031,000000,18.199,18.388,18.101,18.289,239096,0
+TAN.US,D,20181101,000000,18.388,18.941,18.339,18.921,55456,0
+TAN.US,D,20181102,000000,19.308,19.375,19.06,19.248,217801,0
+TAN.US,D,20181105,000000,20.039,20.475,20.029,20.277,232920,0
+TAN.US,D,20181106,000000,20.178,20.386,20.099,20.168,149108,0
+TAN.US,D,20181107,000000,20.277,20.831,20.277,20.781,80680,0
+TAN.US,D,20181108,000000,20.346,20.525,20.117,20.207,57597,0
+TAN.US,D,20181109,000000,20.079,20.079,19.792,19.97,41721,0
+TAN.US,D,20181112,000000,19.98,20.049,19.772,19.772,37814,0
+TAN.US,D,20181113,000000,19.852,19.901,19.565,19.634,40548,0
+TAN.US,D,20181114,000000,19.575,19.718,19.248,19.466,51590,0
+TAN.US,D,20181115,000000,19.545,20.109,19.526,20.01,48549,0
+TAN.US,D,20181116,000000,19.94,20.292,19.93,20.237,67236,0
+TAN.US,D,20181119,000000,20.267,20.292,20.008,20.079,53883,0
+TAN.US,D,20181120,000000,19.664,19.743,19.389,19.555,81768,0
+TAN.US,D,20181121,000000,19.782,19.97,19.723,19.881,37449,0
+TAN.US,D,20181123,000000,19.704,19.96,19.672,19.862,28343,0
+TAN.US,D,20181126,000000,20.129,20.465,20.109,20.416,91194,0
+TAN.US,D,20181127,000000,20.336,20.991,20.336,20.939,122593,0
+TAN.US,D,20181128,000000,21.128,21.612,21.128,21.572,213766,0
+TAN.US,D,20181129,000000,21.582,21.612,21.207,21.355,153820,0
+TAN.US,D,20181130,000000,20.811,20.989,20.633,20.821,220537,0
+TAN.US,D,20181203,000000,21.207,21.226,21.018,21.157,112962,0
+TAN.US,D,20181204,000000,21.246,21.276,20.554,20.564,136137,0
+TAN.US,D,20181206,000000,20.178,20.627,20.02,20.593,145101,0
+TAN.US,D,20181207,000000,20.426,20.719,20,20.049,66389,0
+TAN.US,D,20181210,000000,19.852,19.97,19.581,19.881,110539,0
+TAN.US,D,20181211,000000,20.069,20.193,19.723,19.89,68437,0
+TAN.US,D,20181212,000000,20.049,20.188,19.954,20.069,89091,0
+TAN.US,D,20181213,000000,20.119,20.336,20.015,20.129,62514,0
+TAN.US,D,20181214,000000,20.02,20.129,19.812,19.832,43603,0
+TAN.US,D,20181217,000000,19.733,19.772,19.268,19.377,142531,0
+TAN.US,D,20181218,000000,19.417,19.585,19.12,19.208,114095,0
+TAN.US,D,20181219,000000,19.16,19.327,18.754,18.833,96856,0
+TAN.US,D,20181220,000000,18.763,19.011,18.081,18.497,162997,0
+TAN.US,D,20181221,000000,18.645,18.783,18.18,18.269,116960,0
+TAN.US,D,20181224,000000,18.06,18.205,17.88,17.94,72450,0
+TAN.US,D,20181226,000000,17.95,18.677,17.86,18.638,66808,0
+TAN.US,D,20181227,000000,18.209,18.479,17.895,18.459,121483,0
+TAN.US,D,20181228,000000,18.548,18.707,18.357,18.499,181456,0
+TAN.US,D,20181231,000000,18.558,18.717,18.279,18.479,103711,0
+TAN.US,D,20190102,000000,18.379,18.747,18.229,18.717,135405,0
+TAN.US,D,20190103,000000,18.777,18.876,18.439,18.518,70118,0
+TAN.US,D,20190104,000000,18.906,19.469,18.827,19.375,64621,0
+TAN.US,D,20190107,000000,19.654,20.002,19.495,19.733,82225,0
+TAN.US,D,20190108,000000,19.972,20.047,19.656,19.743,35995,0
+TAN.US,D,20190109,000000,19.922,20.152,19.922,20.022,83695,0
+TAN.US,D,20190110,000000,20.092,20.461,20.039,20.461,230069,0
+TAN.US,D,20190111,000000,20.301,20.371,20.221,20.311,36855,0
+TAN.US,D,20190114,000000,20.162,20.441,20.138,20.271,32980,0
+TAN.US,D,20190115,000000,20.281,20.421,20.202,20.281,182081,0
+TAN.US,D,20190116,000000,20.231,20.451,19.823,20.182,169855,0
+TAN.US,D,20190117,000000,20.152,20.664,20.152,20.531,167164,0
+TAN.US,D,20190118,000000,20.67,20.74,20.331,20.381,521455,0
+TAN.US,D,20190122,000000,20.301,20.361,19.972,20.132,149716,0
+TAN.US,D,20190123,000000,20.311,20.67,20.311,20.521,165708,0
+TAN.US,D,20190124,000000,20.7,21.168,20.7,21.168,163360,0
+TAN.US,D,20190125,000000,21.377,21.806,21.377,21.676,106804,0
+TAN.US,D,20190128,000000,21.696,22.204,21.686,22.174,167750,0
+TAN.US,D,20190129,000000,22.204,22.204,21.885,21.914,106641,0
+TAN.US,D,20190130,000000,22.114,22.496,22.104,22.403,119878,0
+TAN.US,D,20190131,000000,22.652,23.309,22.634,23.2,243007,0
+TAN.US,D,20190201,000000,23.269,23.269,22.513,22.632,126535,0
+TAN.US,D,20190204,000000,22.702,22.902,22.702,22.902,169558,0
+TAN.US,D,20190205,000000,23.01,23.085,22.867,23.05,71571,0
+TAN.US,D,20190206,000000,23.26,23.459,23.15,23.19,167898,0
+TAN.US,D,20190207,000000,22.912,23.1,22.602,22.812,104425,0
+TAN.US,D,20190208,000000,22.503,22.672,22.323,22.652,75222,0
+TAN.US,D,20190211,000000,22.682,22.892,22.652,22.792,115865,0
+TAN.US,D,20190212,000000,23.15,23.21,23.02,23.03,107540,0
+TAN.US,D,20190213,000000,23.14,23.264,23.06,23.2,263946,0
+TAN.US,D,20190214,000000,23.19,23.658,23.17,23.529,93443,0
+TAN.US,D,20190215,000000,23.529,23.529,23.01,23.14,75572,0
+TAN.US,D,20190219,000000,23.309,23.957,23.289,23.908,145599,0
+TAN.US,D,20190220,000000,23.947,24.156,23.714,23.788,102438,0
+TAN.US,D,20190221,000000,24.226,24.455,24.211,24.295,87028,0
+TAN.US,D,20190222,000000,24.485,25.062,24.405,25.062,216254,0
+TAN.US,D,20190225,000000,25.501,25.7,25.062,25.112,285783,0
+TAN.US,D,20190226,000000,24.794,24.943,24.664,24.874,146834,0
+TAN.US,D,20190227,000000,24.565,24.734,24.435,24.724,116244,0
+TAN.US,D,20190228,000000,24.664,24.864,24.525,24.824,299339,0
+TAN.US,D,20190301,000000,24.983,25.212,24.894,24.954,153484,0
+TAN.US,D,20190304,000000,25.202,25.202,24.644,24.874,270711,0
+TAN.US,D,20190305,000000,24.854,24.854,24.595,24.634,176584,0
+TAN.US,D,20190306,000000,24.525,24.525,23.838,23.928,563530,0
+TAN.US,D,20190307,000000,23.589,23.718,23.299,23.329,251019,0
+TAN.US,D,20190308,000000,22.912,23.15,22.672,23.1,209056,0
+TAN.US,D,20190311,000000,23.399,23.977,23.359,23.918,157719,0
+TAN.US,D,20190312,000000,24.046,24.075,23.928,23.977,75449,0
+TAN.US,D,20190313,000000,24.026,24.09,23.898,24.076,88329,0
+TAN.US,D,20190314,000000,24.086,24.231,23.986,24.016,67205,0
+TAN.US,D,20190315,000000,24.036,24.146,23.893,23.928,92045,0
+TAN.US,D,20190318,000000,24.106,24.449,24.058,24.415,234075,0
+TAN.US,D,20190319,000000,24.415,24.704,24.365,24.565,89663,0
+TAN.US,D,20190320,000000,24.515,24.786,24.385,24.674,59203,0
+TAN.US,D,20190321,000000,24.276,24.365,23.918,24.086,90007,0
+TAN.US,D,20190322,000000,23.878,23.908,23.1,23.18,233207,0
+TAN.US,D,20190325,000000,23.09,23.17,22.852,23.03,100025,0
+TAN.US,D,20190326,000000,23.12,23.307,22.792,22.98,128863,0
+TAN.US,D,20190327,000000,22.99,23.05,22.642,22.92,153427,0
+TAN.US,D,20190328,000000,22.892,23.05,22.717,23.05,74836,0
+TAN.US,D,20190329,000000,23.18,23.22,22.97,23.07,355576,0
+TAN.US,D,20190401,000000,23.22,23.549,23.22,23.509,159079,0
+TAN.US,D,20190402,000000,23.708,23.858,23.569,23.648,318788,0
+TAN.US,D,20190403,000000,23.808,24.136,23.798,23.977,100464,0
+TAN.US,D,20190404,000000,24.036,24.246,23.947,24.236,75845,0
+TAN.US,D,20190405,000000,24.425,24.774,24.425,24.704,117635,0
+TAN.US,D,20190408,000000,24.734,24.884,24.644,24.874,88021,0
+TAN.US,D,20190409,000000,24.744,24.774,24.375,24.405,130196,0
+TAN.US,D,20190410,000000,24.485,24.834,24.445,24.774,198798,0
+TAN.US,D,20190411,000000,24.644,24.644,24.295,24.335,59632,0
+TAN.US,D,20190412,000000,24.644,24.644,24.495,24.515,33538,0
+TAN.US,D,20190415,000000,24.694,24.734,24.455,24.624,55744,0
+TAN.US,D,20190416,000000,24.704,24.884,24.674,24.834,113956,0
+TAN.US,D,20190417,000000,25.023,25.142,24.993,25.062,78576,0
+TAN.US,D,20190418,000000,25.152,25.162,24.944,24.993,62246,0
+TAN.US,D,20190422,000000,24.934,25.222,24.914,25.222,110433,0
+TAN.US,D,20190423,000000,25.222,25.581,25.152,25.511,160425,0
+TAN.US,D,20190424,000000,25.471,25.69,25.392,25.481,88286,0
+TAN.US,D,20190425,000000,25.451,25.481,25.252,25.401,100841,0
+TAN.US,D,20190426,000000,25.242,25.451,25.082,25.451,113474,0
+TAN.US,D,20190429,000000,25.431,25.461,25.208,25.272,71098,0
+TAN.US,D,20190430,000000,25.062,25.272,24.866,24.993,155388,0
+TAN.US,D,20190501,000000,25.292,25.61,25.272,25.272,137930,0
+TAN.US,D,20190502,000000,25.282,25.421,25.036,25.351,306074,0
+TAN.US,D,20190503,000000,25.551,26.148,25.551,26.109,262466,0
+TAN.US,D,20190506,000000,25.341,25.523,25.077,25.451,179692,0
+TAN.US,D,20190507,000000,25.7,26.089,25.7,26.049,119434,0
+TAN.US,D,20190508,000000,25.989,25.989,25.585,25.66,103515,0
+TAN.US,D,20190509,000000,25.341,25.341,24.535,24.724,1163149,0
+TAN.US,D,20190510,000000,24.784,25.336,24.694,25.292,257071,0
+TAN.US,D,20190513,000000,24.694,24.774,24.076,24.335,158744,0
+TAN.US,D,20190514,000000,24.435,24.774,24.425,24.624,44863,0
+TAN.US,D,20190515,000000,24.525,25.152,24.525,25.122,35591,0
+TAN.US,D,20190516,000000,25.222,25.9,25.222,25.75,79116,0
+TAN.US,D,20190517,000000,25.431,25.441,25.122,25.152,105826,0
+TAN.US,D,20190520,000000,25.003,25.003,24.637,24.894,69852,0
+TAN.US,D,20190521,000000,25.082,25.76,25.082,25.66,70278,0
+TAN.US,D,20190522,000000,25.601,25.87,25.601,25.83,48303,0
+TAN.US,D,20190523,000000,25.391,25.471,24.781,24.983,114882,0
+TAN.US,D,20190524,000000,25.301,25.461,25.182,25.401,38100,0
+TAN.US,D,20190528,000000,25.441,25.73,25.441,25.69,51159,0
+TAN.US,D,20190529,000000,25.541,25.586,25.321,25.521,46918,0
+TAN.US,D,20190530,000000,25.541,25.97,25.541,25.87,133677,0
+TAN.US,D,20190531,000000,25.64,25.73,25.401,25.571,108458,0
+TAN.US,D,20190603,000000,25.581,26.049,25.581,25.979,90777,0
+TAN.US,D,20190604,000000,25.96,26.288,25.9,26.198,256219,0
+TAN.US,D,20190605,000000,26.537,26.716,26.294,26.716,350350,0
+TAN.US,D,20190606,000000,26.457,26.612,26.198,26.537,91565,0
+TAN.US,D,20190607,000000,26.686,27.127,26.637,26.906,531178,0
+TAN.US,D,20190610,000000,27.184,27.523,27.065,27.304,448701,0
+TAN.US,D,20190611,000000,27.513,27.555,27.194,27.343,203055,0
+TAN.US,D,20190612,000000,27.264,27.264,26.738,26.806,144928,0
+TAN.US,D,20190613,000000,27.085,27.603,27.075,27.553,166460,0
+TAN.US,D,20190614,000000,27.473,27.473,27.035,27.194,126051,0
+TAN.US,D,20190617,000000,26.956,26.996,26.617,26.706,269477,0
+TAN.US,D,20190618,000000,26.976,27.997,26.956,27.702,228213,0
+TAN.US,D,20190619,000000,27.802,27.952,27.413,27.932,166554,0
+TAN.US,D,20190620,000000,28.32,28.429,27.917,28.012,229006,0
+TAN.US,D,20190621,000000,27.962,27.993,27.643,27.892,85982,0
+TAN.US,D,20190624,000000,27.972,28.086,27.852,27.972,179362,0
+TAN.US,D,20190625,000000,27.882,27.882,27.194,27.204,156758,0
+TAN.US,D,20190626,000000,27.563,27.663,27.393,27.413,164587,0
+TAN.US,D,20190627,000000,27.513,28.058,27.513,28.031,290357,0
+TAN.US,D,20190628,000000,28.121,28.211,27.942,28.161,223671,0
+TAN.US,D,20190701,000000,28.649,28.808,28.429,28.698,447119,0
+TAN.US,D,20190702,000000,28.788,28.958,28.558,28.958,261630,0
+TAN.US,D,20190703,000000,29.087,29.267,28.997,29.097,145676,0
+TAN.US,D,20190705,000000,28.768,29.157,28.543,29.147,371577,0
+TAN.US,D,20190708,000000,29.127,29.127,28.857,29.077,121450,0
+TAN.US,D,20190709,000000,28.908,29.112,28.778,28.918,236870,0
+TAN.US,D,20190710,000000,29.237,29.237,28.708,28.948,140417,0
+TAN.US,D,20190711,000000,29.018,29.018,28.191,28.25,273883,0
+TAN.US,D,20190712,000000,28.459,28.778,28.459,28.639,233889,0
+TAN.US,D,20190715,000000,28.888,28.888,28.549,28.669,129048,0
+TAN.US,D,20190716,000000,28.659,28.868,28.519,28.659,81240,0
+TAN.US,D,20190717,000000,28.768,28.998,28.73,28.788,317545,0
+TAN.US,D,20190718,000000,28.828,28.918,28.579,28.818,111596,0
+TAN.US,D,20190719,000000,29.018,29.127,28.868,28.928,301755,0
+TAN.US,D,20190722,000000,29.028,29.137,28.679,28.888,170388,0
+TAN.US,D,20190723,000000,29.087,29.087,28.24,28.559,210998,0
+TAN.US,D,20190724,000000,28.469,28.649,28.29,28.499,121228,0
+TAN.US,D,20190725,000000,28.389,28.389,28.121,28.151,170600,0
+TAN.US,D,20190726,000000,28.32,28.479,28.211,28.399,95908,0
+TAN.US,D,20190729,000000,28.399,28.679,28.161,28.629,206945,0
+TAN.US,D,20190730,000000,28.469,28.778,28.35,28.778,117938,0
+TAN.US,D,20190731,000000,29.385,29.758,29.097,29.395,273335,0
+TAN.US,D,20190801,000000,30.063,31.239,29.984,30.253,714929,0
+TAN.US,D,20190802,000000,30.541,30.541,29.894,30.263,192830,0
+TAN.US,D,20190805,000000,29.257,29.34,28.166,28.529,540919,0
+TAN.US,D,20190806,000000,29.047,29.371,28.864,29.237,387586,0
+TAN.US,D,20190807,000000,29.784,30.94,29.515,30.92,1093937,0
+TAN.US,D,20190808,000000,30.95,31.467,30.711,31.457,410425,0
+TAN.US,D,20190809,000000,31.309,31.379,30.476,30.691,348799,0
+TAN.US,D,20190812,000000,30.363,30.521,30.083,30.203,306757,0
+TAN.US,D,20190813,000000,29.834,30.521,29.714,30.193,240099,0
+TAN.US,D,20190814,000000,29.575,29.673,28.858,28.978,376932,0
+TAN.US,D,20190815,000000,29.316,29.336,28.629,28.808,276097,0
+TAN.US,D,20190816,000000,29.057,29.807,29.057,29.695,220733,0
+TAN.US,D,20190819,000000,30.591,30.73,30.183,30.551,459866,0
+TAN.US,D,20190820,000000,30.74,30.91,30.333,30.84,235358,0
+TAN.US,D,20190821,000000,31.607,31.677,31.156,31.597,425742,0
+TAN.US,D,20190822,000000,31.239,31.279,30.541,30.87,286746,0
+TAN.US,D,20190823,000000,30.631,30.966,29.884,29.934,335903,0
+TAN.US,D,20190826,000000,30.233,30.651,30.093,30.641,339397,0
+TAN.US,D,20190827,000000,30.83,30.913,30.188,30.233,263559,0
+TAN.US,D,20190828,000000,30.203,30.541,30.063,30.382,182735,0
+TAN.US,D,20190829,000000,30.711,30.939,30.173,30.421,154042,0
+TAN.US,D,20190830,000000,30.87,30.96,29.964,30.431,125318,0
+TAN.US,D,20190903,000000,29.994,30.283,29.645,29.645,225148,0
+TAN.US,D,20190904,000000,29.874,30.333,29.809,30.273,174878,0
+TAN.US,D,20190905,000000,30.691,30.78,29.844,30.004,230715,0
+TAN.US,D,20190906,000000,30.173,30.173,29.545,29.625,147791,0
+TAN.US,D,20190909,000000,30.024,30.024,29.047,29.157,321577,0
+TAN.US,D,20190910,000000,28.898,29.028,28.34,28.948,579057,0
+TAN.US,D,20190911,000000,29.087,29.724,29.067,29.705,295095,0
+TAN.US,D,20190912,000000,30.083,30.103,29.127,29.237,290970,0
+TAN.US,D,20190913,000000,29.257,29.605,29.197,29.475,149639,0
+TAN.US,D,20190916,000000,29.744,30.173,29.655,30.063,246153,0
+TAN.US,D,20190917,000000,30.123,31.129,30.083,31.07,235233,0
+TAN.US,D,20190918,000000,31.139,31.169,30.684,31.04,169152,0
+TAN.US,D,20190919,000000,31.239,32.095,31.239,31.936,404706,0
+TAN.US,D,20190920,000000,32.135,32.315,31.657,32.006,246664,0
+TAN.US,D,20190923,000000,31.926,32.279,31.507,32.175,320839,0
+TAN.US,D,20190924,000000,32.315,32.335,30.98,31.01,310780,0
+TAN.US,D,20190925,000000,31.01,31.239,30.79,31.209,164520,0
+TAN.US,D,20190926,000000,31.309,31.309,30.024,30.093,394726,0
+TAN.US,D,20190927,000000,29.904,29.974,28.928,29.097,352285,0
+TAN.US,D,20190930,000000,29.247,29.475,28.868,29.257,205687,0
+TAN.US,D,20191001,000000,29.257,29.327,28.679,28.748,295042,0
+TAN.US,D,20191002,000000,28.639,28.748,28.338,28.479,198494,0
+TAN.US,D,20191003,000000,28.559,28.888,28.29,28.878,196971,0
+TAN.US,D,20191004,000000,29.087,29.564,28.868,29.485,186480,0
+TAN.US,D,20191007,000000,29.655,29.714,29.147,29.167,180733,0
+TAN.US,D,20191008,000000,28.928,29.505,28.928,29.177,109087,0
+TAN.US,D,20191009,000000,29.485,29.485,28.928,29.037,96549,0
+TAN.US,D,20191010,000000,29.097,29.744,29.097,29.435,102525,0
+TAN.US,D,20191011,000000,29.575,29.824,29.515,29.675,281240,0
+TAN.US,D,20191014,000000,29.804,29.854,29.62,29.685,113824,0
+TAN.US,D,20191015,000000,29.615,29.655,29.167,29.385,257591,0
+TAN.US,D,20191016,000000,29.297,29.385,28.798,28.998,224368,0
+TAN.US,D,20191017,000000,28.948,29.169,28.817,28.948,215389,0
+TAN.US,D,20191018,000000,28.908,29.202,28.66,28.888,144675,0
+TAN.US,D,20191021,000000,29.147,29.628,29.067,29.545,249547,0
+TAN.US,D,20191022,000000,29.525,29.545,28.569,28.639,349984,0
+TAN.US,D,20191023,000000,28.549,29.167,28.539,28.958,241337,0
+TAN.US,D,20191024,000000,29.087,29.287,28.878,29.147,195401,0
+TAN.US,D,20191025,000000,29.018,29.087,28.31,28.908,282024,0
+TAN.US,D,20191028,000000,29.028,29.395,28.938,29.008,201104,0
+TAN.US,D,20191029,000000,29.117,29.455,28.938,29.077,189653,0
+TAN.US,D,20191030,000000,28.589,28.629,27.892,27.962,338685,0
+TAN.US,D,20191031,000000,28.121,28.29,27.752,27.982,244372,0
+TAN.US,D,20191101,000000,28.131,28.26,27.861,28.071,280585,0
+TAN.US,D,20191104,000000,28.369,28.449,27.663,27.663,277116,0
+TAN.US,D,20191105,000000,27.722,28.171,27.712,28.091,285599,0
+TAN.US,D,20191106,000000,28.24,28.389,27.84,27.852,103293,0
+TAN.US,D,20191107,000000,27.942,28.211,27.663,27.692,159078,0
+TAN.US,D,20191108,000000,27.633,27.792,27.503,27.732,172104,0
+TAN.US,D,20191111,000000,27.772,28.24,27.772,27.952,277329,0
+TAN.US,D,20191112,000000,27.862,28.171,27.792,27.822,99159,0
+TAN.US,D,20191113,000000,27.792,27.822,27.204,27.314,203210,0
+TAN.US,D,20191114,000000,27.363,27.603,27.135,27.603,172150,0
+TAN.US,D,20191115,000000,27.483,27.892,27.483,27.742,149116,0
+TAN.US,D,20191118,000000,27.673,27.682,27.363,27.443,128936,0
+TAN.US,D,20191119,000000,27.623,27.778,27.413,27.673,279532,0
+TAN.US,D,20191120,000000,27.673,27.812,27.263,27.403,194658,0
+TAN.US,D,20191121,000000,27.553,27.553,27.075,27.224,77723,0
+TAN.US,D,20191122,000000,27.284,27.393,27.085,27.314,106048,0
+TAN.US,D,20191125,000000,27.294,27.682,27.194,27.682,170377,0
+TAN.US,D,20191126,000000,27.762,27.782,27.583,27.742,100125,0
+TAN.US,D,20191127,000000,27.633,28.171,27.593,28.171,156364,0
+TAN.US,D,20191129,000000,28.161,28.161,27.732,27.882,68255,0
+TAN.US,D,20191202,000000,28.051,28.051,27.611,27.772,99914,0
+TAN.US,D,20191203,000000,27.593,28.17,27.473,28.151,125456,0
+TAN.US,D,20191204,000000,28.33,28.449,28.231,28.399,202498,0
+TAN.US,D,20191205,000000,28.489,28.679,28.171,28.28,308134,0
+TAN.US,D,20191206,000000,28.489,28.684,28.3,28.659,100782,0
+TAN.US,D,20191209,000000,28.728,28.858,28.509,28.549,223906,0
+TAN.US,D,20191210,000000,28.569,28.569,28.24,28.419,101239,0
+TAN.US,D,20191211,000000,28.489,28.888,28.469,28.888,133354,0
+TAN.US,D,20191212,000000,28.998,29.466,28.868,29.455,150874,0
+TAN.US,D,20191213,000000,29.545,29.874,29.425,29.585,123130,0
+TAN.US,D,20191216,000000,29.874,30.333,29.794,30.213,205769,0
+TAN.US,D,20191217,000000,30.391,30.491,30.253,30.323,189928,0
+TAN.US,D,20191218,000000,30.451,30.456,30.063,30.283,127634,0
+TAN.US,D,20191219,000000,30.313,30.571,30.253,30.491,85512,0
+TAN.US,D,20191220,000000,30.601,30.721,30.521,30.561,122590,0
+TAN.US,D,20191223,000000,30.651,30.763,30.486,30.661,127257,0
+TAN.US,D,20191224,000000,30.781,30.843,30.521,30.751,67552,0
+TAN.US,D,20191226,000000,30.901,31.161,30.831,31.091,203706,0
+TAN.US,D,20191227,000000,31.271,31.271,30.751,30.841,89336,0
+TAN.US,D,20191230,000000,30.991,30.991,30.521,30.671,113187,0
+TAN.US,D,20191231,000000,30.671,30.841,30.491,30.771,66183,0
+TAN.US,D,20200102,000000,31.321,31.93,31.151,31.91,249480,0
+TAN.US,D,20200103,000000,31.65,31.9,31.52,31.7,151470,0
+TAN.US,D,20200106,000000,31.301,31.421,30.896,31.421,292912,0
+TAN.US,D,20200107,000000,31.411,31.74,31.301,31.7,156934,0
+TAN.US,D,20200108,000000,31.7,32.27,31.59,32.04,178420,0
+TAN.US,D,20200109,000000,32.4,32.759,32.358,32.509,253440,0
+TAN.US,D,20200110,000000,32.599,32.599,32.32,32.39,306945,0
+TAN.US,D,20200113,000000,32.859,33.339,32.709,33.109,403419,0
+TAN.US,D,20200114,000000,33.239,33.598,33.009,33.409,330016,0
+TAN.US,D,20200115,000000,33.259,33.309,32.839,33.129,263444,0
+TAN.US,D,20200116,000000,33.439,33.549,33.178,33.389,200824,0
+TAN.US,D,20200117,000000,33.648,33.768,33.489,33.638,289419,0
+TAN.US,D,20200121,000000,33.768,33.853,33.269,33.628,325838,0
+TAN.US,D,20200122,000000,33.858,33.938,33.279,33.319,301126,0
+TAN.US,D,20200123,000000,33.269,33.489,32.919,33.429,232551,0
+TAN.US,D,20200124,000000,33.758,33.928,33.239,33.349,213374,0
+TAN.US,D,20200127,000000,32.539,32.669,31.89,31.89,478483,0
+TAN.US,D,20200128,000000,32.27,32.769,32.148,32.719,239336,0
+TAN.US,D,20200129,000000,33.079,33.239,32.839,33.039,204660,0
+TAN.US,D,20200130,000000,32.699,33.059,32.649,33.059,153077,0
+TAN.US,D,20200131,000000,32.879,32.879,32.02,32.12,235472,0
+TAN.US,D,20200203,000000,32.16,32.709,31.98,32.559,323086,0
+TAN.US,D,20200204,000000,33.309,34.178,33.309,34.168,464221,0
+TAN.US,D,20200205,000000,34.787,34.877,34.158,34.737,518442,0
+TAN.US,D,20200206,000000,34.887,35.375,34.737,35.107,347639,0
+TAN.US,D,20200207,000000,35.097,35.097,34.631,34.757,153613,0
+TAN.US,D,20200210,000000,34.757,35.157,34.71,35.157,201786,0
+TAN.US,D,20200211,000000,35.956,36.656,35.806,36.556,595332,0
+TAN.US,D,20200212,000000,37.345,38.314,37.125,38.304,1570342,0
+TAN.US,D,20200213,000000,37.555,37.805,37.04,37.635,732323,0
+TAN.US,D,20200214,000000,37.765,37.879,37.425,37.475,310838,0
+TAN.US,D,20200218,000000,37.505,37.795,37.43,37.665,331011,0
+TAN.US,D,20200219,000000,38.854,40.777,38.854,40.702,1139987,0
+TAN.US,D,20200220,000000,41.511,41.821,40.302,41.821,1209866,0
+TAN.US,D,20200221,000000,40.942,41.111,40.172,40.732,770777,0
+TAN.US,D,20200224,000000,38.014,39.688,37.735,39.203,1459902,0
+TAN.US,D,20200225,000000,39.813,39.893,37.685,37.785,1069779,0
+TAN.US,D,20200226,000000,37.854,38.912,37.615,37.864,515244,0
+TAN.US,D,20200227,000000,36.636,37.345,35.397,36.456,1676694,0
+TAN.US,D,20200228,000000,34.458,36.466,34.188,36.436,1710054,0
+TAN.US,D,20200302,000000,36.596,37.025,35.467,36.955,1037926,0
+TAN.US,D,20200303,000000,37.735,38.484,36.773,37.095,715886,0
+TAN.US,D,20200304,000000,38.094,38.544,37.515,38.484,433683,0
+TAN.US,D,20200305,000000,37.605,38.903,37.345,38.294,489080,0
+TAN.US,D,20200306,000000,37.265,37.624,36.192,36.845,420327,0
+TAN.US,D,20200309,000000,32.5,34.083,31.324,31.9,1003416,0
+TAN.US,D,20200310,000000,33.918,33.968,31.92,33.069,498942,0
+TAN.US,D,20200311,000000,32.08,32.375,30.172,30.941,1231813,0
+TAN.US,D,20200312,000000,27.534,28.124,26.175,26.525,1192918,0
+TAN.US,D,20200313,000000,28.453,28.963,26.026,27.145,542402,0
+TAN.US,D,20200316,000000,23.048,24.387,22.359,22.779,751322,0
+TAN.US,D,20200317,000000,23.728,25.076,22.849,24.477,712895,0
+TAN.US,D,20200318,000000,22.749,23.748,21.115,22.229,849420,0
+TAN.US,D,20200319,000000,22.039,23.558,21.18,22.978,605462,0
+TAN.US,D,20200320,000000,23.758,24.527,22.599,22.729,775451,0
+TAN.US,D,20200323,000000,22.559,22.828,21.44,22.199,759003,0
+TAN.US,D,20200324,000000,23.848,25.356,23.688,25.196,606776,0
+TAN.US,D,20200325,000000,26.165,27.524,25.017,26.375,526117,0
+TAN.US,D,20200326,000000,26.845,27.924,26.775,27.135,502726,0
+TAN.US,D,20200327,000000,25.876,25.976,24.877,24.947,752939,0
+TAN.US,D,20200330,000000,25.076,25.386,24.578,25.116,336348,0
+TAN.US,D,20200331,000000,25.136,25.858,24.977,25.206,393195,0
+TAN.US,D,20200401,000000,24.567,24.687,23.748,23.828,331561,0
+TAN.US,D,20200402,000000,23.898,24.906,23.858,24.497,189403,0
+TAN.US,D,20200403,000000,24.427,24.557,23.558,23.798,178077,0
+TAN.US,D,20200406,000000,24.697,25.854,24.697,25.696,237936,0
+TAN.US,D,20200407,000000,27.254,27.544,26.225,26.385,290307,0
+TAN.US,D,20200408,000000,26.715,27.613,26.57,27.464,159716,0
+TAN.US,D,20200409,000000,27.944,28.603,27.424,27.944,283166,0
+TAN.US,D,20200413,000000,27.764,27.847,26.895,27.584,207859,0
+TAN.US,D,20200414,000000,28.763,29.158,28.503,29.043,264735,0
+TAN.US,D,20200415,000000,28.333,28.333,27.606,27.964,269174,0
+TAN.US,D,20200416,000000,28.263,28.423,27.374,27.744,179869,0
+TAN.US,D,20200417,000000,28.763,28.963,28.491,28.873,268680,0
+TAN.US,D,20200420,000000,28.473,29.273,28.245,28.613,176602,0
+TAN.US,D,20200421,000000,28.104,28.453,27.344,27.564,195638,0
+TAN.US,D,20200422,000000,28.064,28.543,27.874,28.423,218377,0
+TAN.US,D,20200423,000000,28.553,29.307,28.473,28.913,201693,0
+TAN.US,D,20200424,000000,28.893,28.893,27.994,28.343,177672,0
+TAN.US,D,20200427,000000,28.393,28.973,28.33,28.833,153314,0
+TAN.US,D,20200428,000000,29.322,29.737,29.053,29.362,319059,0
+TAN.US,D,20200429,000000,30.122,31.321,29.972,31.161,465879,0
+TAN.US,D,20200430,000000,30.961,30.961,29.982,30.092,184957,0
+TAN.US,D,20200501,000000,29.512,29.686,28.333,28.773,379500,0
+TAN.US,D,20200504,000000,28.583,29.283,28.403,29.233,160469,0
+TAN.US,D,20200505,000000,29.962,30.177,29.312,29.352,212385,0
+TAN.US,D,20200506,000000,29.862,30.811,29.842,30.561,270402,0
+TAN.US,D,20200507,000000,30.521,30.971,30.291,30.841,225139,0
+TAN.US,D,20200508,000000,31.69,32.24,31.411,32.18,371428,0
+TAN.US,D,20200511,000000,31.99,32.37,31.5,32.19,293065,0
+TAN.US,D,20200512,000000,32.45,32.999,31.73,31.77,316733,0
+TAN.US,D,20200513,000000,31.93,32.08,30.471,31.091,300729,0
+TAN.US,D,20200514,000000,30.322,30.861,29.582,30.861,389792,0
+TAN.US,D,20200515,000000,30.671,30.895,30.282,30.861,108998,0
+TAN.US,D,20200518,000000,31.82,32.929,31.82,32.849,266868,0
+TAN.US,D,20200519,000000,32.929,34.133,32.919,33.519,264055,0
+TAN.US,D,20200520,000000,34.318,34.518,33.483,33.778,245210,0
+TAN.US,D,20200521,000000,33.608,33.811,32.809,33.239,192133,0
+TAN.US,D,20200522,000000,33.289,33.339,32.569,32.669,199705,0
+TAN.US,D,20200526,000000,33.748,34.158,33.588,33.718,250096,0
+TAN.US,D,20200527,000000,33.978,33.978,32.34,33.618,287117,0
+TAN.US,D,20200528,000000,33.578,33.988,32.899,33.019,177229,0
+TAN.US,D,20200529,000000,33.079,33.808,32.969,33.728,174311,0
+TAN.US,D,20200601,000000,33.838,34.907,33.698,34.837,1323660,0
+TAN.US,D,20200602,000000,35.187,35.337,34.518,34.637,685819,0
+TAN.US,D,20200603,000000,34.767,35.247,34.528,35.097,532893,0
+TAN.US,D,20200604,000000,35.067,35.257,34.328,34.538,339628,0
+TAN.US,D,20200605,000000,35.517,35.966,35.32,35.527,272410,0
+TAN.US,D,20200608,000000,35.826,36.366,35.501,36.366,251640,0
+TAN.US,D,20200609,000000,35.796,35.806,35.367,35.587,260741,0
+TAN.US,D,20200610,000000,35.826,35.826,34.747,35.187,276782,0
+TAN.US,D,20200611,000000,33.698,34.308,32.939,33.039,570390,0
+TAN.US,D,20200612,000000,34.198,34.448,33.334,34.028,211862,0
+TAN.US,D,20200615,000000,33.289,34.917,33.119,34.757,524973,0
+TAN.US,D,20200616,000000,35.786,36.075,35.037,35.437,273114,0
+TAN.US,D,20200617,000000,35.527,35.597,33.908,33.978,443261,0
+TAN.US,D,20200618,000000,34.218,35.177,34.218,34.907,245430,0
+TAN.US,D,20200619,000000,35.367,35.996,35.077,35.127,254092,0
+TAN.US,D,20200622,000000,35.377,35.444,34.867,35.327,157267,0
+TAN.US,D,20200623,000000,35.836,36.156,35.736,35.976,267993,0
+TAN.US,D,20200624,000000,35.916,36.226,35.218,35.976,366631,0
+TAN.US,D,20200625,000000,35.607,35.886,35.227,35.876,212019,0
+TAN.US,D,20200626,000000,35.726,35.726,34.817,34.857,320259,0
+TAN.US,D,20200629,000000,35.317,36.026,35.037,35.996,196850,0
+TAN.US,D,20200630,000000,35.876,36.186,35.806,36.066,181019,0
+TAN.US,D,20200701,000000,36.146,36.935,36.086,36.746,422882,0
+TAN.US,D,20200702,000000,37.305,37.815,37.14,37.305,294848,0
+TAN.US,D,20200706,000000,38.184,39.223,38.184,39.203,734215,0
+TAN.US,D,20200707,000000,39.333,40.202,39.093,39.663,464698,0
+TAN.US,D,20200708,000000,39.992,41.591,39.963,41.541,443555,0
+TAN.US,D,20200709,000000,41.931,42.041,40.642,41.351,616081,0
+TAN.US,D,20200710,000000,41.341,41.381,40.802,41.331,445639,0
+TAN.US,D,20200713,000000,41.781,43.03,40.932,40.982,678216,0
+TAN.US,D,20200714,000000,40.692,43.01,40.272,42.97,752221,0
+TAN.US,D,20200715,000000,43.579,44.029,43.02,43.789,1496380,0
+TAN.US,D,20200716,000000,43.219,43.379,42.57,42.84,710604,0
+TAN.US,D,20200717,000000,43.179,43.859,42.886,43.849,569365,0
+TAN.US,D,20200720,000000,44.368,46.027,44.219,45.607,848327,0
+TAN.US,D,20200721,000000,46.406,46.406,45.099,45.477,1076536,0
+TAN.US,D,20200722,000000,45.278,45.847,45.158,45.687,326427,0
+TAN.US,D,20200723,000000,45.897,46.886,45.412,46.107,590867,0
+TAN.US,D,20200724,000000,45.347,45.347,43.939,44.888,511707,0
+TAN.US,D,20200727,000000,45.347,46.347,45.312,46.267,503108,0
+TAN.US,D,20200728,000000,46.067,46.157,44.678,44.718,347545,0
+TAN.US,D,20200729,000000,44.928,45.297,44.598,44.888,285246,0
+TAN.US,D,20200730,000000,44.828,45.108,44.478,45.008,234807,0
+TAN.US,D,20200731,000000,45.288,45.377,44.494,44.968,776580,0
+TAN.US,D,20200803,000000,45.078,46.137,44.67,46.007,1017137,0
+TAN.US,D,20200804,000000,47.196,49.144,47.056,49.014,974219,0
+TAN.US,D,20200805,000000,49.124,50.812,48.644,50.722,811396,0
+TAN.US,D,20200806,000000,50.682,51.181,49.573,50.073,685874,0
+TAN.US,D,20200807,000000,50.263,52.014,50.243,51.152,787240,0
+TAN.US,D,20200810,000000,51.262,51.951,50.812,51.232,872941,0
+TAN.US,D,20200811,000000,51.672,51.771,49.424,49.633,827499,0
+TAN.US,D,20200812,000000,49.913,51.532,49.723,51.062,699528,0
+TAN.US,D,20200813,000000,51.362,52.707,51.282,52.361,625788,0
+TAN.US,D,20200814,000000,52.181,52.561,51.202,51.512,503706,0
+TAN.US,D,20200817,000000,51.941,52.859,51.861,52.301,454900,0
+TAN.US,D,20200818,000000,52.601,52.83,51.477,52.311,466424,0
+TAN.US,D,20200819,000000,52.291,53.42,52.273,52.671,595797,0
+TAN.US,D,20200820,000000,52.411,52.451,51.885,51.961,340604,0
+TAN.US,D,20200821,000000,51.961,52.631,51.701,52.391,323485,0
+TAN.US,D,20200824,000000,53.14,53.7,52.821,53.45,622638,0
+TAN.US,D,20200825,000000,54.179,55.058,53.59,55.058,1103605,0
+TAN.US,D,20200826,000000,55.088,55.668,54.719,54.869,758457,0
+TAN.US,D,20200827,000000,55.208,55.618,54.629,55.008,632799,0
+TAN.US,D,20200828,000000,55.448,57.136,55.218,56.807,1361443,0
+TAN.US,D,20200831,000000,57.046,57.674,56.277,56.737,750509,0
+TAN.US,D,20200901,000000,56.917,57.541,56.557,57.456,454837,0
+TAN.US,D,20200902,000000,57.576,57.896,55.648,56.927,996922,0
+TAN.US,D,20200903,000000,56.137,56.227,51.992,52.541,2646466,0
+TAN.US,D,20200904,000000,52.341,52.711,47.935,51.452,1695141,0
+TAN.US,D,20200908,000000,49.793,52.211,49.444,51.272,947666,0
+TAN.US,D,20200909,000000,52.381,53.314,52.041,53.16,801975,0
+TAN.US,D,20200910,000000,53.16,53.33,51.642,51.881,821294,0
+TAN.US,D,20200911,000000,53.06,53.54,52.076,52.671,386761,0
+TAN.US,D,20200914,000000,53.68,55.088,53.54,54.948,576633,0
+TAN.US,D,20200915,000000,55.818,56.697,55.548,56.427,695745,0
+TAN.US,D,20200916,000000,56.807,57.546,56.287,56.607,877398,0
+TAN.US,D,20200917,000000,55.518,55.578,54.319,54.759,451610,0
+TAN.US,D,20200918,000000,55.608,56.257,54.629,55.168,464904,0
+TAN.US,D,20200921,000000,53.22,55.148,52.842,55.138,621795,0
+TAN.US,D,20200922,000000,55.138,55.438,54.159,55.398,308717,0
+TAN.US,D,20200923,000000,56.287,57.636,56.028,56.237,647936,0
+TAN.US,D,20200924,000000,55.568,56.307,54.179,55.718,947587,0
+TAN.US,D,20200925,000000,55.188,57.606,54.968,57.586,728891,0
+TAN.US,D,20200928,000000,58.935,60.513,58.645,60.483,1480186,0
+TAN.US,D,20200929,000000,61.273,62.741,61.133,62.461,1343360,0
+TAN.US,D,20200930,000000,63.311,65.699,63.055,64.729,1716750,0
+TAN.US,D,20201001,000000,65.958,67.117,65.109,67.117,1546615,0
+TAN.US,D,20201002,000000,65.379,67.916,65.039,66.528,1620073,0
+TAN.US,D,20201005,000000,68.286,70.484,67.963,70.484,2381569,0
+TAN.US,D,20201006,000000,71.373,72.532,69.994,71.253,3158195,0
+TAN.US,D,20201007,000000,72.742,75.449,72.732,75.11,2896214,0
+TAN.US,D,20201008,000000,77.427,77.427,74.16,74.93,4002652,0
+TAN.US,D,20201009,000000,73.861,76.288,73.211,75.589,2152026,0
+TAN.US,D,20201012,000000,76.198,76.198,72.182,73.051,3030103,0
+TAN.US,D,20201013,000000,72.542,75.09,72.292,73.971,1492238,0
+TAN.US,D,20201014,000000,74.72,75.628,74.031,75.06,1470328,0
+TAN.US,D,20201015,000000,72.732,73.821,71.933,73.491,1860776,0
+TAN.US,D,20201016,000000,74.51,74.9,72.884,73.441,1867983,0
+TAN.US,D,20201019,000000,73.981,75.769,73.071,74.56,1748711,0
+TAN.US,D,20201020,000000,75.719,78.287,75.229,77.657,2356272,0
+TAN.US,D,20201021,000000,77.457,77.607,71.133,71.153,3917387,0
+TAN.US,D,20201022,000000,71.183,71.353,68.101,71.013,2680907,0
+TAN.US,D,20201023,000000,72.182,73.016,70.114,71.053,1259556,0
+TAN.US,D,20201026,000000,69.904,71.033,68.106,69.565,1837759,0
+TAN.US,D,20201027,000000,69.475,70.184,67.676,68.206,1280005,0
+TAN.US,D,20201028,000000,67.866,69.924,67.686,68.995,1507946,0
+TAN.US,D,20201029,000000,70.434,71.293,69.735,70.714,1483252,0
+TAN.US,D,20201030,000000,70.034,70.174,67.387,68.706,1475037,0
+TAN.US,D,20201102,000000,69.725,71.283,69.235,70.933,2252931,0
+TAN.US,D,20201103,000000,69.495,70.094,68.536,69.095,2468219,0
+TAN.US,D,20201104,000000,66.458,68.436,64.42,67.676,4515255,0
+TAN.US,D,20201105,000000,71.443,75.619,71.433,75.389,4618149,0
+TAN.US,D,20201106,000000,77.028,77.687,74.68,75.479,2507900,0
+TAN.US,D,20201109,000000,80.784,80.784,73.931,74.09,3016850,0
+TAN.US,D,20201110,000000,73.601,73.931,70.334,71.433,2635515,0
+TAN.US,D,20201111,000000,72.872,75.169,72.674,74.76,1525419,0
+TAN.US,D,20201112,000000,75.839,76.059,73.121,73.611,1629336,0
+TAN.US,D,20201113,000000,74.65,74.81,73.043,73.571,953699,0
+TAN.US,D,20201116,000000,74.09,74.8,73.021,74.19,1018805,0
+TAN.US,D,20201117,000000,74.6,75.519,73.451,75.239,1292484,0
+TAN.US,D,20201118,000000,75.909,76.409,74.4,74.64,955146,0
+TAN.US,D,20201119,000000,75.339,76.184,74.7,76.139,900335,0
+TAN.US,D,20201120,000000,76.758,78.666,76.538,77.947,1579215,0
+TAN.US,D,20201123,000000,79.925,80.694,78.496,80.604,1807825,0
+TAN.US,D,20201124,000000,82.513,83.681,80.225,82.952,2856305,0
+TAN.US,D,20201125,000000,82.203,84.757,81.973,84.171,1481235,0
+TAN.US,D,20201127,000000,84.721,87.198,84.522,85.34,1293942,0
+TAN.US,D,20201130,000000,87.718,88.267,82.942,84.501,1849541,0
+TAN.US,D,20201201,000000,85.62,85.919,83.042,83.322,1349463,0
+TAN.US,D,20201202,000000,81.673,82.902,79.595,82.043,1441085,0
+TAN.US,D,20201203,000000,82.862,82.912,80.804,80.914,1555701,0
+TAN.US,D,20201204,000000,81.354,82.463,80.794,81.344,939520,0
+TAN.US,D,20201207,000000,81.733,83.614,81.733,82.483,920573,0
+TAN.US,D,20201208,000000,82.612,84.501,82.515,84.151,969678,0
+TAN.US,D,20201209,000000,84.161,84.271,79.136,80.135,1832281,0
+TAN.US,D,20201210,000000,80.514,82.423,80.155,81.933,886771,0
+TAN.US,D,20201211,000000,82.493,85.354,82.303,83.721,1158387,0
+TAN.US,D,20201214,000000,85.67,86.379,84.362,85.959,1341829,0
+TAN.US,D,20201215,000000,87.148,93.043,87.058,92.893,2868909,0
+TAN.US,D,20201216,000000,91.724,92.333,89.406,92.034,1762037,0
+TAN.US,D,20201217,000000,93.782,94.292,91.794,92.913,1327364,0
+TAN.US,D,20201218,000000,94.671,98.148,93.912,95.91,2209846,0
+TAN.US,D,20201221,000000,95.07,99.59,94.7,99.58,2335719,0
+TAN.US,D,20201222,000000,100.77,104.39,100.53,103.13,3222919,0
+TAN.US,D,20201223,000000,106.45,107.33,103.5163,104,2541343,0
+TAN.US,D,20201224,000000,103.98,104.4,101.62,102.8,1408817,0
+TAN.US,D,20201228,000000,106.19,107.45,101.71,102.64,2153958,0
+TAN.US,D,20201229,000000,102.97,103,97.64,99.27,2647580,0
+TAN.US,D,20201230,000000,100.7,103.15,100.58,102.35,1384975,0
+TAN.US,D,20201231,000000,103.18,103.875,101.57,102.76,1220786,0
+TAN.US,D,20210104,000000,105.74,107.45,103,104.96,2978151,0
+TAN.US,D,20210105,000000,103.8,106.89,103.72,106.07,2112839,0
+TAN.US,D,20210106,000000,112.95,119.2699,111.7,115.27,7216546,0
+TAN.US,D,20210107,000000,121.63,123.45,119.17,121.55,4922481,0
+TAN.US,D,20210108,000000,123.48,123.6552,116.81,119.13,3866072,0
+TAN.US,D,20210111,000000,115.28,117.09,112.3,115.61,3380269,0
+TAN.US,D,20210112,000000,117.22,117.72,113.45,115.63,2414841,0
+TAN.US,D,20210113,000000,116.16,116.26,113.04,114.46,1810390,0
+TAN.US,D,20210114,000000,115.76,117.2177,114.3,115.23,2426244,0
+TAN.US,D,20210115,000000,113.61,113.61,106.88,106.89,4281249,0
+TAN.US,D,20210119,000000,111.74,114.01,110.95,114,2844169,0
+TAN.US,D,20210120,000000,115.39,117.0899,113.3203,114.78,2671611,0
+TAN.US,D,20210121,000000,116.67,121.6388,113.93,121.43,4076869,0
+TAN.US,D,20210122,000000,118.68,121.19,117.5,121.11,2713278,0
+TAN.US,D,20210125,000000,123,125.9799,116.66,119,3246281,0
+TAN.US,D,20210126,000000,120,121.03,116.43,117.6,1950670,0
+TAN.US,D,20210127,000000,112.26,114.15,108.8,110.5,3464229,0
+TAN.US,D,20210128,000000,110.75,113.36,108.29,112.18,2555318,0
+TAN.US,D,20210129,000000,112,113.7,106.81,108.69,2251102,0
+TAN.US,D,20210201,000000,110.18,110.67,106.9123,110.5,2202540,0
+TAN.US,D,20210202,000000,115.12,116.15,113.46,115.89,2661192,0
+TAN.US,D,20210203,000000,116.22,117.2199,114,116.56,1558564,0
+TAN.US,D,20210204,000000,117.25,117.34,114.3,115.04,1503801,0
+TAN.US,D,20210205,000000,115.6,117.15,113.4,116.69,1536178,0
+TAN.US,D,20210208,000000,117.3,120.545,117.3,118.99,1565418,0
+TAN.US,D,20210209,000000,119.15,122.2,119.14,121.94,2631968,0
+TAN.US,D,20210210,000000,123.34,125.05,118.3,119.71,2426769,0
+TAN.US,D,20210211,000000,121.14,122.14,119.71,121.35,848020,0
+TAN.US,D,20210212,000000,119.65,121.77,117.7,121.32,869403,0
+TAN.US,D,20210216,000000,122.69,123.2179,117.4,118.45,1919785,0
+TAN.US,D,20210217,000000,117.65,117.65,113.16,115.7,2374780,0
+TAN.US,D,20210218,000000,110.34,110.9499,106.4,108.29,3400508,0
+TAN.US,D,20210219,000000,111.34,113.2,110.26,110.64,2049456,0
+TAN.US,D,20210222,000000,106.83,106.845,100.63,100.95,3808197,0
+TAN.US,D,20210223,000000,96.17,101.12,91.514,100.56,4984315,0
+TAN.US,D,20210224,000000,100.01,103.5,95.86,103.34,3464100,0
+TAN.US,D,20210225,000000,102.65,104.19,96.44,97.65,2632795,0
+TAN.US,D,20210226,000000,99.02,102.35,96.69,101.32,2529659,0
+TAN.US,D,20210301,000000,104.91,107.25,103.795,107.07,1814078,0
+TAN.US,D,20210302,000000,105.31,105.6451,101,101,1966162,0
+TAN.US,D,20210303,000000,100.82,101.515,94.2902,94.5,2899734,0
+TAN.US,D,20210304,000000,93.57,95.198,86.11,89.14,3876731,0
+TAN.US,D,20210305,000000,91.0274,91.0274,80.8,87.48,4731080,0
+TAN.US,D,20210308,000000,84.88,87.5,81,81.15,4284964,0
+TAN.US,D,20210309,000000,88.01,92.702,87.1001,91.55,2906317,0
+TAN.US,D,20210310,000000,96.22,96.87,89.65,90.34,2651139,0
+TAN.US,D,20210311,000000,95.77,99.159,94.45,98.77,2520374,0
+TAN.US,D,20210312,000000,93.98,97.99,93.02,97.3,1737603,0
+TAN.US,D,20210315,000000,95.5,97.222,94.73,96.37,1784685,0
+TAN.US,D,20210316,000000,96.13,97.75,92.88,94.36,1898578,0
+TAN.US,D,20210317,000000,90.96,94.27,89.52,93.1,1607229,0
+TAN.US,D,20210318,000000,91.11,91.59,86.42,86.97,2932667,0
+TAN.US,D,20210319,000000,88.19,90.18,86.01,89.58,2550971,0
+TAN.US,D,20210322,000000,91.27,92.68,89.81,91.47,1711836,0
+TAN.US,D,20210323,000000,91.08,91.93,87.65,88.59,1388274,0
+TAN.US,D,20210324,000000,88.91,88.9973,84.06,84.5,1734554,0
+TAN.US,D,20210325,000000,81.85,85.42,81.07,85.19,2176551,0
+TAN.US,D,20210326,000000,86.1,88.11,84.75,88.02,2159846,0
+TAN.US,D,20210329,000000,87.24,87.31,83.15,84.23,1496397,0
+TAN.US,D,20210330,000000,84.19,89.45,84.1,89.27,2682373,0
+TAN.US,D,20210331,000000,90.53,92.63,89.83,91.77,2135289,0
+TAN.US,D,20210401,000000,93.77,94.2399,90.45,90.68,2868197,0
+TAN.US,D,20210405,000000,93.03,93.05,87.16,88.16,2711700,0
+TAN.US,D,20210406,000000,88.2,90.8976,88.12,89.27,1784541,0
+TAN.US,D,20210407,000000,89.03,89.11,86.05,86.48,1577394,0
+TAN.US,D,20210408,000000,87.31,88.129,86.63,86.9,1061758,0
+TAN.US,D,20210409,000000,85.61,86.92,84.98,86.46,1008968,0
+TAN.US,D,20210412,000000,85.8,85.86,83.41,84.71,1912507,0
+TAN.US,D,20210413,000000,84.64,85.85,83.83,85.71,1482808,0
+TAN.US,D,20210414,000000,86.35,87.57,84.5201,85.01,1495209,0
+TAN.US,D,20210415,000000,85.64,85.74,82.4,83.24,1700302,0
+TAN.US,D,20210416,000000,83.74,85.9499,83.56,85.49,1420180,0
+TAN.US,D,20210419,000000,86.21,86.56,82.19,82.75,1721158,0
+TAN.US,D,20210420,000000,82.78,83.98,80.98,82.29,1532438,0
+TAN.US,D,20210421,000000,81.88,85.6,81.02,85.1,1803361,0
+TAN.US,D,20210422,000000,87.65,89.77,87.14,88.1,3629984,0
+TAN.US,D,20210423,000000,89.41,91.35,88.88,90.94,2162043,0
+TAN.US,D,20210426,000000,91.08,91.95,89.18,91.88,1857231,0
+TAN.US,D,20210427,000000,91.87,91.92,90.22,90.83,1808582,0
+TAN.US,D,20210428,000000,88.55,88.8,86.76,88.12,1437024,0
+TAN.US,D,20210429,000000,88.53,88.74,84.93,86.3,1449382,0
+TAN.US,D,20210430,000000,84.76,84.8704,83.01,83.15,1121382,0
+TAN.US,D,20210503,000000,83.45,83.78,81.7,82.1,1663623,0
+TAN.US,D,20210504,000000,79.8,79.81,76.25,77.2,2940175,0
+TAN.US,D,20210505,000000,77.82,77.82,75.69,76.22,1070965,0
+TAN.US,D,20210506,000000,75.66,75.95,73.17,74.45,2342051,0
+TAN.US,D,20210507,000000,75.83,77.52,74.701,75.15,1811658,0
+TAN.US,D,20210510,000000,75.13,75.13,71.63,72.1,1892926,0
+TAN.US,D,20210511,000000,68.19,73.68,67.69,72.99,2652589,0
+TAN.US,D,20210512,000000,70.58,71.545,68.91,69.14,2464502,0
+TAN.US,D,20210513,000000,70.15,70.95,67.78,69.1,1181685,0
+TAN.US,D,20210514,000000,70.53,72.79,70.2,72.54,1158227,0
+TAN.US,D,20210517,000000,71.7,72.06,69.96,71.32,1216746,0
+TAN.US,D,20210518,000000,72.13,73.78,71.15,72.36,1123816,0
+TAN.US,D,20210519,000000,70.52,75.22,70.12,75.06,2502164,0
+TAN.US,D,20210520,000000,76.71,78.89,76.5,78.16,2830815,0
+TAN.US,D,20210521,000000,78.87,79.3,77.42,78.51,1760295,0
+TAN.US,D,20210524,000000,78.93,79.14,77.451,77.8,1025708,0
+TAN.US,D,20210525,000000,78.24,78.69,76.935,77.45,805905,0
+TAN.US,D,20210526,000000,78.01,79.65,77.5498,79.31,1124246,0
+TAN.US,D,20210527,000000,79.32,79.67,78.34,79.32,1102037,0
+TAN.US,D,20210528,000000,79.81,80.8,79.03,79.11,964623,0
+TAN.US,D,20210601,000000,79.61,80.9698,77.81,78.77,1193286,0
+TAN.US,D,20210602,000000,78.54,78.6378,76.87,77.67,1162567,0
+TAN.US,D,20210603,000000,76.87,77.49,75.35,75.56,974067,0
+TAN.US,D,20210604,000000,76.3,77.56,76.03,76.84,633274,0
+TAN.US,D,20210607,000000,76.78,76.78,74.88,76.56,1191087,0
+TAN.US,D,20210608,000000,77.34,78,75,76.96,1489731,0
+TAN.US,D,20210609,000000,77.95,78.6,76.42,76.61,912675,0
+TAN.US,D,20210610,000000,77.15,79.31,76.66,78.72,1281299,0
+TAN.US,D,20210611,000000,79.5,80,78.89,79.82,925282,0
+TAN.US,D,20210614,000000,81.36,81.85,80.17,80.78,1332150,0
+TAN.US,D,20210615,000000,80.5,80.69,78,78.77,948536,0
+TAN.US,D,20210616,000000,79.02,81.54,78.6785,79.96,1634704,0
+TAN.US,D,20210617,000000,79.51,83.5,79.3,83.1,3028696,0
+TAN.US,D,20210618,000000,81.85,82.9799,81.35,82.47,1643009,0
+TAN.US,D,20210621,000000,82.07,82.47,80.38,82,948367,0
+TAN.US,D,20210622,000000,81.71,83.26,81.42,82.42,1118185,0
+TAN.US,D,20210623,000000,82.7,84.71,82.53,84.11,1320391,0
+TAN.US,D,20210624,000000,85.13,85.97,84.11,84.94,2434391,0
+TAN.US,D,20210625,000000,85.77,87.95,85.49,85.57,2453185,0
+TAN.US,D,20210628,000000,87,91.16,86.96,90.95,2751686,0
+TAN.US,D,20210629,000000,91.47,93.49,90.66,91.78,2652497,0
+TAN.US,D,20210630,000000,90.21,90.6,88.86,89.33,1573997,0
+TAN.US,D,20210701,000000,89.52,89.59,86.71,88.32,1021957,0
+TAN.US,D,20210702,000000,88.07,89.4,87.63,88.18,659639,0
+TAN.US,D,20210706,000000,88.21,89.75,87.56,89.19,1274761,0
+TAN.US,D,20210707,000000,90.82,92.49,88.4078,89.18,1938245,0
+TAN.US,D,20210708,000000,85.5,87.759,84.05,86.98,1675250,0
+TAN.US,D,20210709,000000,88.08,88.3,86.09,88.21,742243,0
+TAN.US,D,20210712,000000,89.26,90.2839,88.27,89.68,1391562,0
+TAN.US,D,20210713,000000,89.64,90.77,88.2114,88.55,1424740,0
+TAN.US,D,20210714,000000,88.83,88.995,83.61,83.86,2399474,0
+TAN.US,D,20210715,000000,83.65,85.23,81.15,82.23,2555136,0
+TAN.US,D,20210716,000000,83.74,83.8,80.27,80.63,1884502,0
+TAN.US,D,20210719,000000,79.25,81.16,77.49,81.1,1881086,0
+TAN.US,D,20210720,000000,81.47,83.46,80.2992,82.93,1028640,0
+TAN.US,D,20210721,000000,83.27,86.58,83.27,86.41,969009,0
+TAN.US,D,20210722,000000,87.22,87.57,84.57,85.63,807802,0
+TAN.US,D,20210723,000000,84.71,84.75,82.63,83.46,718190,0
+TAN.US,D,20210726,000000,82.6,83.94,81.22,82.27,782580,0
+TAN.US,D,20210727,000000,81.06,81.3,78.591,80.52,1140249,0
+TAN.US,D,20210728,000000,80.73,84.8318,80.46,83.87,1041521,0
+TAN.US,D,20210729,000000,84.6,85.4255,83.57,84.31,1121746,0
+TAN.US,D,20210730,000000,83.4,87.17,82.87,85.67,1234827,0
+TAN.US,D,20210802,000000,86.81,86.92,85.1818,85.45,873653,0
+TAN.US,D,20210803,000000,87.37,89.33,87.2,88.5,1539237,0
+TAN.US,D,20210804,000000,88.99,89.93,87.92,88.4,845326,0
+TAN.US,D,20210805,000000,88.7,88.7,86.88,87.04,680423,0
+TAN.US,D,20210806,000000,86.82,87.4199,85.2053,86.24,1109325,0
+TAN.US,D,20210809,000000,86.94,88.55,85.8,88.09,1074714,0
+TAN.US,D,20210810,000000,88.29,88.72,87.11,87.56,934972,0
+TAN.US,D,20210811,000000,87.81,88,83.92,85.87,1575003,0
+TAN.US,D,20210812,000000,85.33,86.02,84.485,85.57,753088,0
+TAN.US,D,20210813,000000,85.68,85.77,82.53,82.82,1533770,0
+TAN.US,D,20210816,000000,82.24,82.42,80.21,80.58,1469858,0
+TAN.US,D,20210817,000000,79.09,79.61,77.2035,78.49,1673230,0
+TAN.US,D,20210818,000000,79.78,80.58,78.97,79.17,1066872,0
+TAN.US,D,20210819,000000,77.95,79.4,77.685,78.01,899515,0
+TAN.US,D,20210820,000000,78.23,79.81,78,79.65,764533,0
+TAN.US,D,20210823,000000,80.33,82.2795,80.31,82.08,1035495,0
+TAN.US,D,20210824,000000,82.31,83.48,82.01,82.36,589764,0
+TAN.US,D,20210825,000000,82.8,83.87,82.58,83.45,650035,0
+TAN.US,D,20210826,000000,83.12,84.52,82.67,83,555961,0
+TAN.US,D,20210827,000000,83.02,84.56,82.8,84.11,497988,0
+TAN.US,D,20210830,000000,85,86.73,85,86.11,779684,0
+TAN.US,D,20210831,000000,86.1,86.9,84.71,85.63,661630,0
+TAN.US,D,20210901,000000,86,87.17,85.51,86.03,669723,0
+TAN.US,D,20210902,000000,87.33,88.22,86.73,87.01,701974,0
+TAN.US,D,20210903,000000,86.78,87.12,85.63,86.04,683684,0
+TAN.US,D,20210907,000000,85.62,86.02,84.79,85.22,708546,0
+TAN.US,D,20210908,000000,86.51,87.22,83.45,83.74,935495,0
+TAN.US,D,20210909,000000,84.17,85.09,83.4457,84.38,512704,0
+TAN.US,D,20210910,000000,85.48,86.34,83.12,83.33,669633,0
+TAN.US,D,20210913,000000,83.96,85.37,81.98,85,1199174,0
+TAN.US,D,20210914,000000,85.2,85.58,83.8301,84.3,631944,0
+TAN.US,D,20210915,000000,83.85,84.27,82.82,84.15,558986,0
+TAN.US,D,20210916,000000,82.62,83.43,82.09,83.19,610174,0
+TAN.US,D,20210917,000000,83.01,85.32,82.97,85.22,1361106,0
+TAN.US,D,20210920,000000,81.55,81.9988,79.5,80.87,1250051,0
+TAN.US,D,20210921,000000,82.2,82.42,80.87,81.78,485671,0
+TAN.US,D,20210922,000000,82.59,84,82.2,83.25,740530,0
+TAN.US,D,20210923,000000,83.77,84.01,82.5285,83.07,635051,0
+TAN.US,D,20210924,000000,81.82,82,80.36,80.54,998204,0
+TAN.US,D,20210927,000000,80.3,82.22,79.125,82.06,806359,0
+TAN.US,D,20210928,000000,80.9,81.1,79.35,79.7,819688,0
+TAN.US,D,20210929,000000,80.26,80.3275,78.17,78.36,962165,0
+TAN.US,D,20210930,000000,79.2,80.64,79.12,79.95,746452,0
+TAN.US,D,20211001,000000,80.8,81.59,79.62,81.06,953477,0
+TAN.US,D,20211004,000000,80,80.23,76.76,77.3,1495719,0
+TAN.US,D,20211005,000000,77.58,78.6999,77.2,77.71,651178,0
+TAN.US,D,20211006,000000,76.05,78.35,75.56,77.69,1376583,0
+TAN.US,D,20211007,000000,79.05,80.25,78.75,79.4,1489902,0
+TAN.US,D,20211008,000000,79.35,79.71,77.88,78.53,652528,0
+TAN.US,D,20211011,000000,79.24,82.79,79,81.39,1708454,0
+TAN.US,D,20211012,000000,82.59,86.1,82.4,85.87,2800527,0
+TAN.US,D,20211013,000000,87.21,88.28,86.4155,88.03,1995343,0
+TAN.US,D,20211014,000000,88.5,88.82,86.46,87.47,2340401,0
+TAN.US,D,20211015,000000,87.79,88.435,86.7,87.15,1881736,0
+TAN.US,D,20211018,000000,86.59,88.25,86.06,87.98,1339393,0
+TAN.US,D,20211019,000000,89,92.7,88.53,91.51,2666863,0
+TAN.US,D,20211020,000000,91.01,91.01,89.01,90.15,1589250,0
+TAN.US,D,20211021,000000,89.02,91.19,89.02,90.16,888409,0
+TAN.US,D,20211022,000000,90,90,87.59,88.44,1148483,0
+TAN.US,D,20211025,000000,89.45,91.25,89.13,91,2204883,0
+TAN.US,D,20211026,000000,91.52,92.02,88.8234,89.69,2211333,0
+TAN.US,D,20211027,000000,94.16,97.11,93.64,94.19,4701135,0
+TAN.US,D,20211028,000000,94.81,98.1,94.56,98,3827062,0
+TAN.US,D,20211029,000000,97.77,99.33,97.66,99.1,1530785,0
+TAN.US,D,20211101,000000,100,101.58,99.451,100.53,2082848,0
+TAN.US,D,20211102,000000,99.98,99.98,96.4,97.3,2257741,0
+TAN.US,D,20211103,000000,94.98,97.35,93.02,97.15,1530017,0
+TAN.US,D,20211104,000000,97.26,97.48,95.55,97.36,1039736,0
+TAN.US,D,20211105,000000,97.39,97.45,94.45,95.76,913849,0
+TAN.US,D,20211108,000000,97.15,97.39,96,96.6,1593497,0
+TAN.US,D,20211109,000000,97.21,97.4,94.06,95.83,1031398,0
+TAN.US,D,20211110,000000,94.29,94.94,92.34,93.19,1458650,0
+TAN.US,D,20211111,000000,94.92,99.16,94.5,98.62,2359018,0
+TAN.US,D,20211112,000000,98.74,99.81,98.21,99.61,1507390,0
+TAN.US,D,20211115,000000,99.67,99.67,97.42,98,1365261,0
+TAN.US,D,20211116,000000,98.27,98.5,96.24,97.51,1541214,0
+TAN.US,D,20211117,000000,97.8,98.7599,96.62,97.14,1059374,0
+TAN.US,D,20211118,000000,97.68,97.68,94.11,95.01,1481967,0
+TAN.US,D,20211119,000000,94.87,98.995,94.87,98.12,1779154,0
+TAN.US,D,20211122,000000,98.73,101.36,95.66,96.03,3120229,0
+TAN.US,D,20211123,000000,95.38,96.4,91.842,93.46,2046742,0
+TAN.US,D,20211124,000000,93.22,94.15,90.82,93.7,1444755,0
+TAN.US,D,20211126,000000,90.95,92.79,89.51,90.67,1085998,0
+TAN.US,D,20211129,000000,91.94,92.61,90,92.33,939557,0
+TAN.US,D,20211130,000000,91.41,92.69,88.25,89.49,2134203,0
+TAN.US,D,20211201,000000,91.47,91.6,86.34,86.4,1576794,0
+TAN.US,D,20211202,000000,86.4,87.82,85.01,86.33,1521941,0
+TAN.US,D,20211203,000000,87.11,87.56,81.46,82.16,2012344,0
+TAN.US,D,20211206,000000,83.17,83.5098,80.17,83.3,2250419,0
+TAN.US,D,20211207,000000,85.94,87.25,85.7,86.33,1283245,0
+TAN.US,D,20211208,000000,87,87.6,85.93,86.95,942211,0
+TAN.US,D,20211209,000000,86.42,87.44,83.6,83.81,1302779,0
+TAN.US,D,20211210,000000,84.74,85.8,82.91,83.64,1279654,0
+TAN.US,D,20211213,000000,83.55,85.4,83.03,83.79,1300591,0
+TAN.US,D,20211214,000000,81.58,81.98,79.06,80.56,1832665,0
+TAN.US,D,20211215,000000,80.22,81.5092,77.93,81.43,1468860,0
+TAN.US,D,20211216,000000,83,83.49,78.03,78.77,2078030,0
+TAN.US,D,20211217,000000,76.93,79.869,75.79,79.04,2068985,0
+TAN.US,D,20211220,000000,74.73,75.86,73.57,73.76,2953768,0
+TAN.US,D,20211221,000000,75.19,78.08,75.12,77.94,1959318,0
+TAN.US,D,20211222,000000,77.5,78.05,76.4001,77.81,865260,0
+TAN.US,D,20211223,000000,78.05,78.497,77.07,77.91,1057240,0
+TAN.US,D,20211227,000000,77.56,77.902,76.2783,77.18,895935,0
+TAN.US,D,20211228,000000,76.86,77.2299,75.65,76,679924,0
+TAN.US,D,20211229,000000,75.66,76.29,74.53,75.46,1042075,0
+TAN.US,D,20211230,000000,75.6,78.46,75.55,77.68,2014041,0
+TAN.US,D,20211231,000000,77.32,78.69,76.94,76.97,643392,0
+TAN.US,D,20220103,000000,77.69,78.8587,77.1,78.49,735206,0
+TAN.US,D,20220104,000000,78.5,78.71,75.011,76.32,1237759,0
+TAN.US,D,20220105,000000,75.13,75.405,71.1,71.21,3333010,0
+TAN.US,D,20220106,000000,71,71.79,68.845,70.63,1716468,0
+TAN.US,D,20220107,000000,70.5,72.54,70.3,70.75,1024217,0
+TAN.US,D,20220110,000000,69.99,70.75,68.06,70.7,1527011,0
+TAN.US,D,20220111,000000,70.7,72.56,70.46,71.91,1623743,0
+TAN.US,D,20220112,000000,72.71,73.6839,71.45,72.23,1804256,0
+TAN.US,D,20220113,000000,73.3633,74,70.53,70.63,1116418,0
+TAN.US,D,20220114,000000,69.85,71.64,69.17,70.45,1193752,0
+TAN.US,D,20220118,000000,68.92,69.54,67.34,67.43,2158930,0
+TAN.US,D,20220119,000000,67.6,68.59,66.85,66.94,1495737,0
+TAN.US,D,20220120,000000,68.28,70.15,66.86,66.99,1662075,0
+TAN.US,D,20220121,000000,66.05,66.69,63.58,63.74,1804314,0
+TAN.US,D,20220124,000000,60.64,64.58,59.34,64.42,2576168,0
+TAN.US,D,20220125,000000,62.13,63.55,61.46,62.37,948524,0
+TAN.US,D,20220126,000000,65.08,65.65,61.71,62.49,1431479,0
+TAN.US,D,20220127,000000,62.88,62.98,59.97,60.14,1196877,0
+TAN.US,D,20220128,000000,59.76,60.67,58.05,60.51,1433274,0
+TAN.US,D,20220131,000000,60.66,65.595,60.66,65.48,1381268,0
+TAN.US,D,20220201,000000,65.31,65.664,63.49,65.21,1097843,0
+TAN.US,D,20220202,000000,66.06,66.31,63.77,64,1085327,0
+TAN.US,D,20220203,000000,62.5,63.689,60.9277,61.44,1266739,0
+TAN.US,D,20220204,000000,61.47,63.8801,61.34,63.41,778821,0
+TAN.US,D,20220207,000000,63.4,64.39,62.62,62.89,421716,0
+TAN.US,D,20220208,000000,62.47,63.93,62.24,63.8,667834,0
+TAN.US,D,20220209,000000,67.86,68.31,65.68,66.83,1261814,0
+TAN.US,D,20220210,000000,64.54,67.53,64.54,65.05,769012,0
+TAN.US,D,20220211,000000,64.82,65.63,62.12,62.58,967339,0
+TAN.US,D,20220214,000000,62.1,63.32,61.27,61.73,441703,0
+TAN.US,D,20220215,000000,63.53,65.59,63.4501,65.55,460365,0
+TAN.US,D,20220216,000000,64.59,65.91,63.7039,65.66,738787,0
+TAN.US,D,20220217,000000,64.75,65.87,63.82,63.96,507419,0
+TAN.US,D,20220218,000000,63.66,64.32,62.28,62.48,834265,0
+TAN.US,D,20220222,000000,61.07,61.83,59.78,60.15,800809,0
+TAN.US,D,20220223,000000,61.23,61.6889,59.37,59.66,642334,0
+TAN.US,D,20220224,000000,56.08,65.11,56.08,64.8,1873798,0
+TAN.US,D,20220225,000000,64.98,66.45,63.95,66.42,1041917,0
+TAN.US,D,20220228,000000,68.62,72.23,68.5372,71.47,3012898,0
+TAN.US,D,20220301,000000,71.7,73.62,71.05,72.84,3631909,0
+TAN.US,D,20220302,000000,71.64,72.5,69.08,70.35,1252945,0
+TAN.US,D,20220303,000000,70.58,70.8,67.74,68.33,1703001,0
+TAN.US,D,20220304,000000,68.11,69.3299,66.782,67.96,2286849,0
+TAN.US,D,20220307,000000,70.8,71.79,69.8297,69.99,2924425,0
+TAN.US,D,20220308,000000,72.7,77.73,72.06,76.51,5132410,0
+TAN.US,D,20220309,000000,76.79,77.655,74.12,76.82,2422232,0
+TAN.US,D,20220310,000000,76.9,76.9,73.1,75,1251147,0
+TAN.US,D,20220311,000000,76.44,77.81,73.4,73.63,1005883,0
+TAN.US,D,20220314,000000,73,73,68.17,69.1,1259821,0
+TAN.US,D,20220315,000000,68.31,71.46,67.07,71.33,889482,0
+TAN.US,D,20220316,000000,72.97,75.655,72.3101,75.61,1106546,0
+TAN.US,D,20220317,000000,73.7,75.61,73.7,75.18,1020216,0
+TAN.US,D,20220318,000000,74.31,76.44,74.19,76.04,1502018,0
+TAN.US,D,20220321,000000,76.23,76.55,74.16,75.58,887941,0
+TAN.US,D,20220322,000000,75.52,77.77,75.39,76.75,695622,0
+TAN.US,D,20220323,000000,75.3,77.98,75.21,76.19,667986,0
+TAN.US,D,20220324,000000,76.5,77.33,75.01,77.25,555117,0
+TAN.US,D,20220325,000000,77,77.24,73.82,75.36,849933,0
+TAN.US,D,20220328,000000,75.12,76.5899,73.88,75.97,1689832,0
+TAN.US,D,20220329,000000,75.99,77.39,74.95,77.06,679221,0
+TAN.US,D,20220330,000000,77.4,78.15,75.48,75.78,721301,0
+TAN.US,D,20220331,000000,75.99,76.49,75.07,75.46,699038,0
+TAN.US,D,20220401,000000,76,77.7,75.635,76.21,669097,0
+TAN.US,D,20220404,000000,77.47,79.71,77.14,79.41,1393397,0
+TAN.US,D,20220405,000000,79.87,80.52,77.04,77.35,2127806,0
+TAN.US,D,20220406,000000,76.06,77,74.3485,75.34,1180868,0
+TAN.US,D,20220407,000000,74.73,75.97,73.08,74.55,812488,0
+TAN.US,D,20220408,000000,75.01,75.2252,72.62,72.71,778503,0
+TAN.US,D,20220411,000000,71.84,73.43,71.3201,72.22,1157544,0
+TAN.US,D,20220412,000000,73.18,73.74,71.59,71.71,851161,0
+TAN.US,D,20220413,000000,71.5,73.17,71.15,73,609258,0
+TAN.US,D,20220414,000000,73.1,73.94,72.0042,72.04,867625,0
+TAN.US,D,20220418,000000,71.5,72.32,71.17,71.66,1035321,0
+TAN.US,D,20220419,000000,71.54,73.46,70.91,73.26,768238,0
+TAN.US,D,20220420,000000,73.11,73.51,69.75,69.83,1177521,0
+TAN.US,D,20220421,000000,70.64,70.9,64.82,65.01,2553272,0
+TAN.US,D,20220422,000000,65.33,66.7556,64.0001,64.5,1948145,0
+TAN.US,D,20220425,000000,63,64.09,62.35,63.97,2163575,0
+TAN.US,D,20220426,000000,63.48,64.08,62.32,62.36,797235,0
+TAN.US,D,20220427,000000,64.05,66.16,63.81,64.16,865632,0
+TAN.US,D,20220428,000000,64.77,65.525,62.92,64.75,446035,0
+TAN.US,D,20220429,000000,64.75,66.46,64.11,64.23,574253,0
+TAN.US,D,20220502,000000,63.42,65.048,63.01,64.98,668769,0
+TAN.US,D,20220503,000000,65.05,67.62,64.98,67.09,790758,0
+TAN.US,D,20220504,000000,66.72,70.72,66.61,70.55,1282070,0
+TAN.US,D,20220505,000000,69.77,69.77,66.17,67.44,888990,0
+TAN.US,D,20220506,000000,66.65,66.85,64.1837,64.77,749190,0
+TAN.US,D,20220509,000000,62.41,63.27,59.43,59.91,1179396,0
+TAN.US,D,20220510,000000,61.45,62.56,58.5,60.32,1473359,0
+TAN.US,D,20220511,000000,60.34,61.42,57.68,57.79,1802808,0
+TAN.US,D,20220512,000000,56.57,59.16,55.54,57.59,1050406,0
+TAN.US,D,20220513,000000,59.87,62.21,59.285,61.71,1389805,0
+TAN.US,D,20220516,000000,61.01,62.06,60.34,60.74,604119,0
+TAN.US,D,20220517,000000,63.14,64.02,62.04,63.99,1247595,0
+TAN.US,D,20220518,000000,63.6,65.82,62.97,63.84,1647186,0
+TAN.US,D,20220519,000000,64.55,67.629,64.46,66.72,1614745,0
+TAN.US,D,20220520,000000,67.88,67.91,65.23,67.19,1917584,0
+TAN.US,D,20220523,000000,67.67,68.05,66.09,67.77,502538,0
+TAN.US,D,20220524,000000,66.98,66.98,65.12,66.31,791746,0
+TAN.US,D,20220525,000000,65.82,67.96,65.455,67.41,891630,0
+TAN.US,D,20220526,000000,67.8,70.09,67.17,69.72,1506992,0
+TAN.US,D,20220527,000000,69.72,71.37,69.4623,71.28,873887,0
+TAN.US,D,20220531,000000,72,72.72,70.72,71.1,984107,0
+TAN.US,D,20220601,000000,71.43,72.03,69.83,70.22,613902,0
+TAN.US,D,20220602,000000,70.65,74.63,70.65,74.07,1214262,0
+TAN.US,D,20220603,000000,73.01,74.9744,72.732,73.65,1285953,0
+TAN.US,D,20220606,000000,78.49,78.82,76.25,76.79,3101217,0
+TAN.US,D,20220607,000000,76.21,77.66,75.66,77.56,1287049,0
+TAN.US,D,20220608,000000,77.56,78.64,76.03,76.51,1065560,0
+TAN.US,D,20220609,000000,76.11,76.89,74.62,74.63,825733,0
+TAN.US,D,20220610,000000,73.46,75,73.0411,73.44,1900743,0
+TAN.US,D,20220613,000000,70.68,71.0999,67.88,68.83,1815488,0
+TAN.US,D,20220614,000000,69.19,69.5799,67.39,68.14,880796,0
+TAN.US,D,20220615,000000,68.95,70.99,67.7,70.19,1051144,0
+TAN.US,D,20220616,000000,67.69,68.86,65.71,66.21,1345116,0
+TAN.US,D,20220617,000000,67.42,70.69,67.29,70.13,1440402,0
+TAN.US,D,20220621,000000,71.59,72.8599,71.24,71.45,1480423,0
+TAN.US,D,20220622,000000,69.82,72.18,69.82,71.11,1132125,0
+TAN.US,D,20220623,000000,71.4,73.38,70.87,73.03,855457,0
+TAN.US,D,20220624,000000,74.85,74.885,72.372,73.77,1171494,0
+TAN.US,D,20220627,000000,73.85,75.89,73.49,75.04,1293290,0
+TAN.US,D,20220628,000000,75.78,75.78,72.18,72.21,878734,0
+TAN.US,D,20220629,000000,70.62,70.8,68.55,69.32,1726240,0
+TAN.US,D,20220630,000000,68.83,71.94,68.66,71.39,1177176,0
+TAN.US,D,20220701,000000,71.05,72.5216,70.8,72,843608,0
+TAN.US,D,20220705,000000,70.65,71.69,68.6,71.62,907885,0
+TAN.US,D,20220706,000000,71.43,72.4,70.26,71.06,649068,0
+TAN.US,D,20220707,000000,71.8,75.53,71.8,75.02,1666958,0
+TAN.US,D,20220708,000000,74.56,77.01,73.75,76.68,3003971,0
+TAN.US,D,20220711,000000,75.47,75.535,72.77,73.05,1308459,0
+TAN.US,D,20220712,000000,73.1,73.36,70.08,70.61,2139295,0
+TAN.US,D,20220713,000000,69.06,71.96,69.02,71.12,1026255,0
+TAN.US,D,20220714,000000,70.37,71.35,69.01,71.14,1024301,0
+TAN.US,D,20220715,000000,69.16,69.71,65.9,69.71,2604853,0
+TAN.US,D,20220718,000000,70.6,72.885,70.6,71.37,1062976,0
+TAN.US,D,20220719,000000,71.84,72.75,70.98,72.61,653482,0
+TAN.US,D,20220720,000000,72.73,74.21,72.61,73.35,788633,0
+TAN.US,D,20220721,000000,73.6,73.6,71.67,73.12,1393440,0
+TAN.US,D,20220722,000000,73.4,74.36,71.7,72.04,873152,0
+TAN.US,D,20220725,000000,72.21,73.36,71.23,73.21,607183,0
+TAN.US,D,20220726,000000,73.55,73.645,72.5,72.63,491619,0
+TAN.US,D,20220727,000000,74.27,77.29,73.62,77.09,2841358,0
+TAN.US,D,20220728,000000,82.7657,84.925,80.12,82.88,6101886,0
+TAN.US,D,20220729,000000,82.73,86.01,82.5,85.57,2728633,0
+TAN.US,D,20220801,000000,84.43,84.6499,82.7,83.35,1807040,0
+TAN.US,D,20220802,000000,81.43,85.39,81.15,84.17,1943883,0
+TAN.US,D,20220803,000000,83.06,83.135,79.85,81.77,1812433,0
+TAN.US,D,20220804,000000,82.02,83.92,81.18,83.46,1212397,0
+TAN.US,D,20220805,000000,84.9,86.52,83.195,84.77,2525337,0
+TAN.US,D,20220808,000000,87.01,88.75,84.98,85.37,2115558,0
+TAN.US,D,20220809,000000,83.9,86.1,83.3,85.85,1416093,0
+TAN.US,D,20220810,000000,88.06,90.17,86.46,90.13,1848678,0
+TAN.US,D,20220811,000000,91.12,91.12,87.74,87.93,1383874,0
+TAN.US,D,20220812,000000,87.53,89.2199,86.71,89.08,1074334,0
+TAN.US,D,20220815,000000,88.84,89.7233,87.52,88.89,1989987,0
+TAN.US,D,20220816,000000,88.45,88.8499,87.25,87.65,773421,0
+TAN.US,D,20220817,000000,86.2,87.3,85.12,86.63,1448483,0
+TAN.US,D,20220818,000000,87.16,88.87,87.14,87.67,873534,0
+TAN.US,D,20220819,000000,86.56,86.56,84.3,84.82,1571067,0
+TAN.US,D,20220822,000000,82.57,83.95,82.01,83.33,1769474,0
+TAN.US,D,20220823,000000,83.55,85.0181,83.1816,83.92,718266,0
+TAN.US,D,20220824,000000,83.46,86.67,83.46,85.65,1280463,0
+TAN.US,D,20220825,000000,87.17,87.5,85.89,87.49,1010580,0
+TAN.US,D,20220826,000000,88.3,89.35,85.6,85.72,1262701,0
+TAN.US,D,20220829,000000,84.38,86.57,84.28,84.71,1151928,0
+TAN.US,D,20220830,000000,84.97,86.31,82.37,83.63,1241436,0
+TAN.US,D,20220831,000000,84.55,85.1316,83.2,84.33,841240,0
+TAN.US,D,20220901,000000,82.54,83.56,80.76,82.79,1512223,0
+TAN.US,D,20220902,000000,83.62,83.62,80.44,80.84,944036,0
+TAN.US,D,20220906,000000,81.4,83.149,80.24,82.35,1377193,0
+TAN.US,D,20220907,000000,82.78,87.84,82.49,87.42,3826393,0
+TAN.US,D,20220908,000000,87,88.81,86.08,87.75,1783113,0
+TAN.US,D,20220909,000000,88.43,88.49,86.375,87.79,1224704,0
+TAN.US,D,20220912,000000,88.22,88.35,86.53,88.2,1487283,0
+TAN.US,D,20220913,000000,84.96,88.13,84.5,86.66,2437450,0
+TAN.US,D,20220914,000000,86.86,88.435,85.345,88.35,2075146,0
+TAN.US,D,20220915,000000,86.54,87.36,84.4,85.01,2205889,0
+TAN.US,D,20220916,000000,83.55,85,82.8,84.98,1360420,0
+TAN.US,D,20220919,000000,83.31,84.83,83.2601,84.29,1365352,0
+TAN.US,D,20220920,000000,84,84.2,81.5,81.66,1376841,0
+TAN.US,D,20220921,000000,82.08,83.6127,80.655,81.23,1082315,0
+TAN.US,D,20220922,000000,80.93,81.48,77.81,78.47,1849423,0
+TAN.US,D,20220923,000000,76.3,76.9,74.76,75.7,1746777,0
+TAN.US,D,20220926,000000,75.31,77.1,74.2,74.35,1059372,0
+TAN.US,D,20220927,000000,76.33,77.47,75.2001,75.92,828644,0
+TAN.US,D,20220928,000000,75.77,77.71,74.38,77.33,2525026,0
+TAN.US,D,20220929,000000,75.8,75.86,72.44,73.27,1041618,0
+TAN.US,D,20220930,000000,73,75.17,72.52,73.61,733756,0
+TAN.US,D,20221003,000000,74.18,75.98,73.5,75.37,1758965,0
+TAN.US,D,20221004,000000,78,79.16,77.56,78.36,766654,0
+TAN.US,D,20221005,000000,77.36,77.36,73.851,75.26,1358199,0
+TAN.US,D,20221006,000000,75.16,76.39,73.05,73.14,1037273,0
+TAN.US,D,20221007,000000,71.97,72.62,70.63,71.05,1141033,0
+TAN.US,D,20221010,000000,70.45,70.6528,68.93,70.09,1488222,0
+TAN.US,D,20221011,000000,68.82,69.91,67.57,69.12,1028943,0
+TAN.US,D,20221012,000000,68.8,69.04,66.82,66.89,1022636,0
+TAN.US,D,20221013,000000,64.77,68.22,64.45,67.57,1236169,0
+TAN.US,D,20221014,000000,69.03,69.82,65.945,66,1457044,0
+TAN.US,D,20221017,000000,67.53,68.32,66.04,66.61,1873048,0
+TAN.US,D,20221018,000000,68.45,69.57,67.28,68.46,1727844,0
+TAN.US,D,20221019,000000,67.35,67.35,65.51,66.1,1398456,0
+TAN.US,D,20221020,000000,65.89,66.47,64.58,65.37,1416662,0
+TAN.US,D,20221021,000000,65,66.73,64.21,66.55,2051984,0
+TAN.US,D,20221024,000000,65.21,65.23,62.97,64.86,1861025,0
+TAN.US,D,20221025,000000,65.72,68.33,65.72,67.99,1270428,0
+TAN.US,D,20221026,000000,70,72.41,69.6775,70.83,1988500,0
+TAN.US,D,20221027,000000,71.32,72.44,70.42,71.59,1781264,0
+TAN.US,D,20221028,000000,71.63,71.63,69.51,70.88,1401242,0
+TAN.US,D,20221031,000000,70.01,71.75,69.63,71.28,1045453,0
+TAN.US,D,20221101,000000,73.15,73.89,71.72,71.75,559556,0
+TAN.US,D,20221102,000000,71.75,72.97,69.8759,69.93,833103,0
+TAN.US,D,20221103,000000,69.77,73.23,69.77,72.52,937852,0
+TAN.US,D,20221104,000000,75.19,75.19,70.79,72.36,991666,0
+TAN.US,D,20221107,000000,73.48,73.48,70.702,71.41,694228,0
+TAN.US,D,20221108,000000,72.81,74.43,72.63,73.89,821208,0
+TAN.US,D,20221109,000000,74.17,76.7799,73.7626,74.59,1972732,0
+TAN.US,D,20221110,000000,78.27,82.23,76.82,81.48,3224820,0
+TAN.US,D,20221111,000000,80.2,81.94,79.38,79.48,1467346,0
+TAN.US,D,20221114,000000,79.26,80.27,77.68,79.25,1444038,0
+TAN.US,D,20221115,000000,82,83.1,81.32,81.82,1120528,0
+TAN.US,D,20221116,000000,81.15,82.5956,80.88,81.54,825110,0
+TAN.US,D,20221117,000000,79.031,82.72,78.8,82.62,1129312,0
+TAN.US,D,20221118,000000,82.86,83,80.48,81.51,1403322,0
+TAN.US,D,20221121,000000,80.94,81.235,79.715,80.81,591061,0
+TAN.US,D,20221122,000000,80.99,81.65,79.55,81.49,558117,0
+TAN.US,D,20221123,000000,81.61,82.45,81.25,82.35,516613,0
+TAN.US,D,20221125,000000,81.61,83.02,81.3,82.49,279439,0
+TAN.US,D,20221128,000000,81.2,81.67,80.16,80.46,886098,0
+TAN.US,D,20221129,000000,80.63,81.24,79.42,79.49,1422966,0
+TAN.US,D,20221130,000000,80.98,84.18,80.76,83.98,2151229,0
+TAN.US,D,20221201,000000,83.51,83.81,81.38,81.5,1883248,0
+TAN.US,D,20221202,000000,80.64,84.15,80.35,83.76,1319285,0
+TAN.US,D,20221205,000000,83,83.1,81.28,81.9,1510655,0
+TAN.US,D,20221206,000000,81.91,82,78.33,79.09,1278971,0
+TAN.US,D,20221207,000000,78.83,79.82,77.56,78.46,915415,0
+TAN.US,D,20221208,000000,78.92,80.0019,78.4461,79.09,470362,0
+TAN.US,D,20221209,000000,79.2,79.975,78.56,78.62,874892,0
+TAN.US,D,20221212,000000,79,79.77,78.4,79.46,834110,0
+TAN.US,D,20221213,000000,81.66,82.51,80.31,81.15,1164981,0
+TAN.US,D,20221214,000000,81.04,83.46,81.04,82.73,1362078,0
+TAN.US,D,20221215,000000,81.4,83.28,80.09,80.24,1546327,0
+TAN.US,D,20221216,000000,79.21,79.72,76.73,78.43,2063691,0
+TAN.US,D,20221219,000000,78.81,79.25,77.05,77.4,685203,0
+TAN.US,D,20221220,000000,76.5,78.25,75.5,76.81,1065999,0
+TAN.US,D,20221221,000000,76.81,78.65,75.4919,78.42,644334,0
+TAN.US,D,20221222,000000,77.44,77.86,74.82,75.86,1075942,0
+TAN.US,D,20221223,000000,76.199,76.199,74.2,74.86,499336,0
+TAN.US,D,20221227,000000,75.59,75.59,73.02,73.08,1072764,0
+TAN.US,D,20221228,000000,73.36,73.74,71.75,71.83,884883,0
+TAN.US,D,20221229,000000,72.53,73.905,72.34,73.08,564935,0
+TAN.US,D,20221230,000000,72.23,73.08,71.86,72.94,478862,0
+TAN.US,D,20230103,000000,73.9,74.59,71.74,72.17,489063,0
+TAN.US,D,20230104,000000,72.51,73.43,72.23,73.3,680411,0
+TAN.US,D,20230105,000000,72.37,72.37,70.77,70.91,676592,0
+TAN.US,D,20230106,000000,72.6,74.1,71.42,73.87,1200330,0
+TAN.US,D,20230109,000000,74.99,76.05,74.65,74.71,978291,0
+TAN.US,D,20230110,000000,74.61,77.05,74.45,77.04,651480,0
+TAN.US,D,20230111,000000,77.7,80.37,77.5728,80.21,1226090,0
+TAN.US,D,20230112,000000,80.5,81.68,79.43,81.68,600602,0
+TAN.US,D,20230113,000000,80.07,82.4199,80.07,81.74,655497,0
+TAN.US,D,20230117,000000,81.6,83.12,81.55,82.29,929379,0
+TAN.US,D,20230118,000000,82.83,83.68,81.1001,81.79,604901,0
+TAN.US,D,20230119,000000,81.18,81.3,77.52,77.96,1332929,0
+TAN.US,D,20230120,000000,78.96,79.82,78.25,79.47,1177075,0
+TAN.US,D,20230123,000000,80.1,82.53,79.08,81.61,1045067,0
+TAN.US,D,20230124,000000,80.69,81.41,79.9,80.68,609050,0
+TAN.US,D,20230125,000000,78.88,79.44,77.272,79.2,1566680,0
+TAN.US,D,20230126,000000,80.15,80.42,78.3501,79.48,629281,0
+TAN.US,D,20230127,000000,79.02,80.89,78.34,80.15,968775,0
+TAN.US,D,20230130,000000,79.45,79.95,78.025,78.22,781195,0
+TAN.US,D,20230131,000000,78.94,80.83,78.3,80.8,797939,0
+TAN.US,D,20230201,000000,80.98,83.56,80.42,82.63,787812,0
+TAN.US,D,20230202,000000,83.8,83.968,81.195,81.7,905982,0
+TAN.US,D,20230203,000000,80.2,80.932,79.29,79.73,760166,0
+TAN.US,D,20230206,000000,78.59,79.71,78.2001,79.16,677491,0
+TAN.US,D,20230207,000000,79.26,79.26,77.5,78.92,1459693,0
+TAN.US,D,20230208,000000,80.77,80.775,77.81,78.02,1181579,0
+TAN.US,D,20230209,000000,79.09,79.7,75.92,76.4,1364270,0
+TAN.US,D,20230210,000000,75.4,76.68,74.8,75.88,1065939,0
+TAN.US,D,20230213,000000,75.92,77.81,75.5,77.08,827275,0
+TAN.US,D,20230214,000000,75.57,76.76,74.81,76.53,887367,0
+TAN.US,D,20230215,000000,76.06,79.16,75.38,79.04,1021431,0
+TAN.US,D,20230216,000000,77.87,78.67,76.23,76.23,725709,0
+TAN.US,D,20230217,000000,75.48,75.89,74.93,75.7,989510,0
+TAN.US,D,20230221,000000,75,75.63,73.99,74.09,718209,0
+TAN.US,D,20230222,000000,73.86,74.435,73.215,74.09,803016,0
+TAN.US,D,20230223,000000,75.1,75.67,73.53,74.65,1006420,0
+TAN.US,D,20230224,000000,73.56,73.56,72.12,72.59,666928,0
+TAN.US,D,20230227,000000,73.24,74.63,73.06,74.22,677352,0
+TAN.US,D,20230228,000000,73.34,74.6593,73.29,74.29,374091,0
+TAN.US,D,20230301,000000,75.51,77.27,75.3,76.55,845947,0
+TAN.US,D,20230302,000000,76,76.315,74.87,76.25,742406,0
+TAN.US,D,20230303,000000,76.28,78.85,76.25,78.2,1207176,0
+TAN.US,D,20230306,000000,78.39,80.445,78.39,79.72,1308488,0
+TAN.US,D,20230307,000000,80,80.1499,78.3,78.78,549947,0
+TAN.US,D,20230308,000000,78.85,78.915,77.26,78.35,1070796,0
+TAN.US,D,20230309,000000,78.04,79.52,76.87,77.02,584325,0
+TAN.US,D,20230310,000000,76.55,77.19,74.1,75.06,1122802,0
+TAN.US,D,20230313,000000,73.49,76.225,73.02,75.13,596687,0
+TAN.US,D,20230314,000000,76.74,77.69,74.84,75.62,616741,0
+TAN.US,D,20230315,000000,73.44,74.15,71.52,73.23,818661,0
+TAN.US,D,20230316,000000,72.81,72.81,70.87,72.25,958581,0
+TAN.US,D,20230317,000000,72,72.06,68.6,69.41,1416707,0
+TAN.US,D,20230320,000000,69.61,71.24,68.96,70.51,594493,0
+TAN.US,D,20230321,000000,72.15,74.53,72.12,74.08,1151620,0
+TAN.US,D,20230322,000000,73.93,74.65,72.39,72.49,573413,0
+TAN.US,D,20230323,000000,73.12,76.18,72.85,73.58,715909,0
+TAN.US,D,20230324,000000,72.6,73.39,71.86,72.98,699208,0
+TAN.US,D,20230327,000000,73.89,73.89,71.93,72.92,486979,0
+TAN.US,D,20230328,000000,72.64,73.06,72.1701,72.56,274679,0
+TAN.US,D,20230329,000000,73.02,74.54,72.05,74.2,780329,0
+TAN.US,D,20230330,000000,76.59,77.41,75.45,75.75,795649,0
+TAN.US,D,20230331,000000,76.11,78.33,76.11,77.63,645747,0
+TAN.US,D,20230403,000000,77.9,78.37,75.81,76.36,565722,0
+TAN.US,D,20230404,000000,76.35,76.35,75.19,75.83,335630,0
+TAN.US,D,20230405,000000,75.05,75.79,72.79,73.69,572346,0
+TAN.US,D,20230406,000000,73.38,74,72.95,73.68,535345,0
+TAN.US,D,20230410,000000,73.16,75.24,73.12,75.19,372165,0
+TAN.US,D,20230411,000000,75.2,76.05,74.71,75.72,605276,0
+TAN.US,D,20230412,000000,76.13,76.58,74.59,74.64,563086,0
+TAN.US,D,20230413,000000,75.48,77.46,75.4,76.99,635336,0
+TAN.US,D,20230414,000000,77.25,77.42,75.46,76.33,368984,0
+TAN.US,D,20230417,000000,76.69,79.09,76.66,78.36,1431154,0
+TAN.US,D,20230418,000000,78.85,79,77.735,78.4,605912,0
+TAN.US,D,20230419,000000,77.69,78,77.31,77.78,541465,0
+TAN.US,D,20230420,000000,76.43,78.05,76.25,77.63,482456,0
+TAN.US,D,20230421,000000,77.74,78.27,76.45,77.72,1004207,0
+TAN.US,D,20230424,000000,77.76,77.79,76.25,77.68,514313,0
+TAN.US,D,20230425,000000,76.71,76.82,75.56,75.62,436793,0
+TAN.US,D,20230426,000000,72.89,73.46,70.98,71.45,1273978,0
+TAN.US,D,20230427,000000,71.72,73.4,71.72,72.75,711003,0
+TAN.US,D,20230428,000000,71.51,72.05,69.86,71.99,705243,0
+TAN.US,D,20230501,000000,71.86,72.56,70.77,71.13,643478,0
+TAN.US,D,20230502,000000,70.41,70.41,68.64,68.81,993139,0
+TAN.US,D,20230503,000000,68.76,69.698,68.16,68.71,536871,0
+TAN.US,D,20230504,000000,69.52,70,67.98,68.27,566021,0
+TAN.US,D,20230505,000000,69.13,70.42,68.71,70.21,480143,0
+TAN.US,D,20230508,000000,70.46,70.57,69.55,69.95,636282,0
+TAN.US,D,20230509,000000,69.64,69.64,68.48,69.25,536178,0
+TAN.US,D,20230510,000000,69.63,70.25,69.31,69.89,626946,0
+TAN.US,D,20230511,000000,69.37,70.24,69.335,69.81,489509,0
+TAN.US,D,20230512,000000,71.25,74.06,71.08,71.94,1412481,0
+TAN.US,D,20230515,000000,72.74,73.65,71.99,72.69,533398,0
+TAN.US,D,20230516,000000,72.41,72.74,70.98,70.99,572589,0
+TAN.US,D,20230517,000000,70.99,71.94,70.5,71.66,474482,0
+TAN.US,D,20230518,000000,71.66,71.66,70.09,70.77,328125,0
+TAN.US,D,20230519,000000,70.61,71.69,69.73,70.11,324154,0
+TAN.US,D,20230522,000000,70.22,71.65,70.13,71.34,600164,0
+TAN.US,D,20230523,000000,71.53,72.43,70.83,71.14,279833,0
+TAN.US,D,20230524,000000,70.79,71.29,69.96,70.82,315081,0
+TAN.US,D,20230525,000000,70.73,70.86,69.8,70.62,467032,0
+TAN.US,D,20230526,000000,70.61,71.1499,69.9,70.77,274853,0
+TAN.US,D,20230530,000000,70.89,72.27,70.01,70.81,770588,0
+TAN.US,D,20230531,000000,70.1,70.565,68.815,69.98,718525,0
+TAN.US,D,20230601,000000,69.67,72.08,69.47,71.48,666227,0
+TAN.US,D,20230602,000000,73.05,73.23,71.46,72.07,925096,0
+TAN.US,D,20230605,000000,71.77,72.33,71.1115,71.81,454202,0
+TAN.US,D,20230606,000000,71.11,72.15,70.5412,71.24,409002,0
+TAN.US,D,20230607,000000,71.11,72.248,70.7663,71.02,550809,0
+TAN.US,D,20230608,000000,70.89,71.36,70.29,70.82,521827,0
+TAN.US,D,20230609,000000,71.03,71.97,70.36,70.39,486198,0
+TAN.US,D,20230612,000000,70.57,71.67,69.8,71.54,706854,0
+TAN.US,D,20230613,000000,72.03,73.4899,71.71,72.31,665115,0
+TAN.US,D,20230614,000000,72.5,72.58,71.15,71.62,910380,0
+TAN.US,D,20230615,000000,71.37,73.35,71.32,73.2,680246,0
+TAN.US,D,20230616,000000,73.64,74.28,72.26,72.79,687177,0
+TAN.US,D,20230620,000000,71.98,72.4,70.161,70.5,767102,0
+TAN.US,D,20230621,000000,70.1,70.37,69.4,69.64,521520,0
+TAN.US,D,20230622,000000,69.44,69.5411,67.95,68.93,806596,0
+TAN.US,D,20230623,000000,68.15,68.4,67.4,68.04,949304,0
+TAN.US,D,20230626,000000,68.08,69.8,68.08,68.41,562704,0
+TAN.US,D,20230627,000000,68.78,69.3,68.3503,69.2,738838,0
+TAN.US,D,20230628,000000,68.98,70.25,68.8,69.63,442041,0
+TAN.US,D,20230629,000000,69.36,70.28,68.5399,68.92,831653,0
+TAN.US,D,20230630,000000,70.06,71.54,69.62,71.42,823010,0
+TAN.US,D,20230703,000000,71.42,72.78,71.19,71.42,303978,0
+TAN.US,D,20230705,000000,70.76,70.76,69.46,69.79,666175,0
+TAN.US,D,20230706,000000,68.95,68.95,66.73,67.36,929257,0
+TAN.US,D,20230707,000000,67.57,68.93,67.38,68.05,558036,0
+TAN.US,D,20230710,000000,67.72,69.6,67.4377,69.37,728288,0
+TAN.US,D,20230711,000000,69.23,69.55,68.65,69.36,312726,0
+TAN.US,D,20230712,000000,70.77,71.59,70.4001,71.32,476740,0
+TAN.US,D,20230713,000000,71.61,72.295,71.61,72.12,587054,0
+TAN.US,D,20230714,000000,71.87,72.17,70.58,70.72,565477,0
+TAN.US,D,20230717,000000,70.67,74.12,70.38,73.55,1148279,0
+TAN.US,D,20230718,000000,73.88,74.71,72.83,72.89,1370222,0
+TAN.US,D,20230719,000000,73.56,74.03,72.775,73.01,623145,0
+TAN.US,D,20230720,000000,72,72.0979,71.1,71.44,938996,0
+TAN.US,D,20230721,000000,71.44,71.76,70.74,71.15,431421,0
+TAN.US,D,20230724,000000,70.89,71.44,70.21,70.92,906825,0
+TAN.US,D,20230725,000000,71.06,71.74,70.91,71.04,263336,0
+TAN.US,D,20230726,000000,69,70.58,68.9,70.02,742788,0
+TAN.US,D,20230727,000000,70,70.02,67.56,68.13,902464,0
+TAN.US,D,20230728,000000,68.22,68.56,66.96,68.26,808475,0
+TAN.US,D,20230731,000000,68.14,69.442,68,68.54,527516,0
+TAN.US,D,20230801,000000,67.1,67.8,66.96,67.06,412460,0
+TAN.US,D,20230802,000000,64.82,64.8484,63.04,63.38,1732729,0
+TAN.US,D,20230803,000000,63.66,64.98,63.49,63.63,756635,0
+TAN.US,D,20230804,000000,64.08,64.2,62.59,62.72,1348039,0
+TAN.US,D,20230807,000000,62.79,62.7999,61.96,62.21,983707,0
+TAN.US,D,20230808,000000,61.4,62.09,61.15,62.04,614522,0
+TAN.US,D,20230809,000000,62.69,63.9299,62.5,63.4,1249215,0
+TAN.US,D,20230810,000000,63.4,64.13,62.515,62.78,713740,0
+TAN.US,D,20230811,000000,62.01,62.119,61.3,61.82,769946,0
+TAN.US,D,20230814,000000,61.13,62.18,60.1,62.02,1023010,0
+TAN.US,D,20230815,000000,61.08,61.375,59.455,59.58,1572403,0
+TAN.US,D,20230816,000000,59,59.375,58.08,58.19,967675,0
+TAN.US,D,20230817,000000,58.49,58.6,57.14,57.27,1160379,0
+TAN.US,D,20230818,000000,56.42,57.37,56.07,57.01,1246831,0
+TAN.US,D,20230821,000000,57.02,57.02,55.935,56.38,568369,0
+TAN.US,D,20230822,000000,56.8,56.8,55.37,55.79,669908,0
+TAN.US,D,20230823,000000,55.74,57.06,55.6975,56.76,397398,0
+TAN.US,D,20230824,000000,57.03,57.03,55.44,55.5,514130,0
+TAN.US,D,20230825,000000,55.53,56.5,55.45,56.17,446223,0
+TAN.US,D,20230828,000000,56.6,56.89,56.14,56.48,395858,0
+TAN.US,D,20230829,000000,56.56,59,56.5599,58.72,1321929,0
+TAN.US,D,20230830,000000,58.63,58.89,58.04,58.28,519522,0
+TAN.US,D,20230831,000000,58.3,58.77,58.105,58.23,555013,0
+TAN.US,D,20230901,000000,58.6,59.46,58.21,58.41,359028,0
+TAN.US,D,20230905,000000,58.2,58.5302,57.86,58.02,469405,0
+TAN.US,D,20230906,000000,57.68,58,56.4135,56.81,553432,0
+TAN.US,D,20230907,000000,55.57,55.69,54.72,55.56,664903,0
+TAN.US,D,20230908,000000,55.65,55.74,55.07,55.57,658479,0
+TAN.US,D,20230911,000000,56,56.44,55.55,55.73,270714,0
+TAN.US,D,20230912,000000,55.49,56.96,55.33,56.79,621035,0
+TAN.US,D,20230913,000000,56.67,57,55.36,55.62,432116,0
+TAN.US,D,20230914,000000,55.86,57.22,55.62,57.1,586456,0
+TAN.US,D,20230915,000000,56.4,56.945,55.6,55.92,529708,0
+TAN.US,D,20230918,000000,55.55,55.55,54.17,54.24,979041,0
+TAN.US,D,20230919,000000,54.24,55.31,54.24,54.6,468683,0
+TAN.US,D,20230920,000000,55,55.609,54.39,54.54,618405,0
+TAN.US,D,20230921,000000,53.96,54.06,53.235,53.59,899851,0
+TAN.US,D,20230922,000000,54,54.1,52.81,52.82,737348,0
+TAN.US,D,20230925,000000,52.17,53.4,52.0713,52.57,691386,0
+TAN.US,D,20230926,000000,51.73,52.47,51.66,51.74,652118,0
+TAN.US,D,20230927,000000,52.11,52.73,51.3801,51.68,658994,0
+TAN.US,D,20230928,000000,51.91,52.11,50.66,51.85,956882,0
+TAN.US,D,20230929,000000,52.52,53.5336,51.47,51.79,836811,0
+TAN.US,D,20231002,000000,51.2,51.33,49.24,49.43,939022,0
+TAN.US,D,20231003,000000,48.89,48.89,47.17,47.59,1624432,0
+TAN.US,D,20231004,000000,47.81,48.08,46.37,47.9,1441039,0
+TAN.US,D,20231005,000000,47.6,47.8956,46.305,46.66,670982,0
+TAN.US,D,20231006,000000,46,48.04,45.83,47.73,866773,0
+TAN.US,D,20231009,000000,46.82,47.46,46.41,47.09,425259,0
+TAN.US,D,20231010,000000,47.43,49.97,47.2,49.76,3135782,0
+TAN.US,D,20231011,000000,50.8,51.1976,49.77,50.4,839484,0
+TAN.US,D,20231012,000000,50.4,50.46,48.4,49,465903,0
+TAN.US,D,20231013,000000,49.2,49.34,48.15,48.33,423481,0
+TAN.US,D,20231016,000000,48.12,49.16,47.63,48.97,454078,0
+TAN.US,D,20231017,000000,48.18,50.3494,48.18,49.68,558029,0
+TAN.US,D,20231018,000000,49.13,49.13,47.99,48.23,331754,0
+TAN.US,D,20231019,000000,47.86,48.07,46.62,46.75,1054611,0
+TAN.US,D,20231020,000000,42.85,44.67,42.79,43.92,2242592,0
+TAN.US,D,20231023,000000,43.19,44.3,42.55,43.68,786625,0
+TAN.US,D,20231024,000000,43.95,45.16,43.91,44.26,639805,0
+TAN.US,D,20231025,000000,43.22,43.39,42.04,42.64,1036009,0
+TAN.US,D,20231026,000000,42.52,43.6901,42.52,43.05,788029,0
+TAN.US,D,20231027,000000,42,42.34,40.885,40.95,1843386,0
+TAN.US,D,20231030,000000,41.63,42.585,40.8218,41.35,1007083,0
+TAN.US,D,20231031,000000,41.35,42.02,41.2,41.98,762538,0
+TAN.US,D,20231101,000000,42.02,42.16,40.74,41.52,715793,0
+TAN.US,D,20231102,000000,41.76,43.44,41.68,43.04,1509486,0
+TAN.US,D,20231103,000000,44.42,45.59,44.13,44.7,1106782,0
+TAN.US,D,20231106,000000,45.3,45.3,43.53,43.88,1087069,0
+TAN.US,D,20231107,000000,43.27,44.13,43.06,43.91,1066654,0
+TAN.US,D,20231108,000000,43.31,43.4,42.26,42.54,918920,0
+TAN.US,D,20231109,000000,42.51,43.06,41.4,41.56,754025,0
+TAN.US,D,20231110,000000,41.1,41.46,40.55,41.4,820758,0
+TAN.US,D,20231113,000000,41.21,42.11,40.8691,41.71,940007,0
+TAN.US,D,20231114,000000,43.59,46.135,43.59,46.03,3167867,0
+TAN.US,D,20231115,000000,46.36,48.0899,46.1,46.65,2191015,0
+TAN.US,D,20231116,000000,45.87,46.44,45.27,45.48,1277987,0
+TAN.US,D,20231117,000000,45.91,45.91,44.55,45.63,1033712,0
+TAN.US,D,20231120,000000,46.29,47.36,45.59,47.03,1005720,0
+TAN.US,D,20231121,000000,46.55,46.802,45.92,46.04,772411,0
+TAN.US,D,20231122,000000,46.61,46.73,45.9,46.06,806786,0
+TAN.US,D,20231124,000000,45.61,45.81,45.34,45.48,1231682,0
+TAN.US,D,20231127,000000,45.09,45.3397,44.5394,44.63,2158311,0
+TAN.US,D,20231128,000000,44.46,45.49,44.0501,45.29,801690,0
+TAN.US,D,20231129,000000,45.76,46.59,45.55,45.84,1152133,0
+TAN.US,D,20231130,000000,45.72,46.17,45.03,45.84,937849,0
+TAN.US,D,20231201,000000,45.37,47.95,45.14,47.87,1417894,0
+TAN.US,D,20231204,000000,47.74,48.63,47.39,47.74,3032425,0
+TAN.US,D,20231205,000000,47.06,47.94,46.84,47.23,2409357,0
+TAN.US,D,20231206,000000,47.46,48.19,46.55,46.58,1876904,0
+TAN.US,D,20231207,000000,46.52,46.925,46.35,46.65,573727,0
+TAN.US,D,20231208,000000,46.48,47.24,45.31,45.82,877068,0
+TAN.US,D,20231211,000000,45.21,46.15,45.01,45.81,1037252,0
+TAN.US,D,20231212,000000,45.27,45.47,43.64,44.46,1468482,0
+TAN.US,D,20231213,000000,43.89,46.99,43.5,46.94,3305320,0
+TAN.US,D,20231214,000000,48.9,51.757,48.9,50.76,4123607,0
+TAN.US,D,20231215,000000,51.93,52.38,50.53,51.78,2487241,0
+TAN.US,D,20231218,000000,50.78,51.78,49.75,50.6,1423991,0
+TAN.US,D,20231219,000000,51.58,53.1293,51.4201,52.95,1629159,0
+TAN.US,D,20231220,000000,53.21,53.21,50.56,50.64,1646185,0
+TAN.US,D,20231221,000000,51.79,53.2191,51.79,53.06,1153682,0
+TAN.US,D,20231222,000000,53.1,53.3695,52.175,52.59,849186,0
+TAN.US,D,20231226,000000,52.49,53.905,52.435,53.66,1462163,0
+TAN.US,D,20231227,000000,53.9,54,53.3131,53.68,1078567,0
+TAN.US,D,20231228,000000,53.59,54.62,53.59,54.22,672495,0
+TAN.US,D,20231229,000000,53.85,54.393,53.27,53.35,617425,0
+TAN.US,D,20240102,000000,52.4,53.42,51.73,52.07,2920268,0
+TAN.US,D,20240103,000000,50.92,50.93,48.96,50.08,2319156,0
+TAN.US,D,20240104,000000,49.98,49.98,48.735,48.77,1087959,0
+TAN.US,D,20240105,000000,48.27,49.445,47.76,48.29,1768978,0
+TAN.US,D,20240108,000000,48.28,48.75,47.45,48.29,1182622,0
+TAN.US,D,20240109,000000,47.94,48.25,47.08,47.91,640875,0
+TAN.US,D,20240110,000000,47.79,48.29,47.14,48.26,981189,0
+TAN.US,D,20240111,000000,48.04,48.36,46.27,47.01,2866063,0
+TAN.US,D,20240112,000000,47.8,48.18,46.32,46.45,770708,0
+TAN.US,D,20240116,000000,45.53,45.67,44.2,44.27,2162116,0
+TAN.US,D,20240117,000000,43.04,43.375,42.51,42.89,1597637,0
+TAN.US,D,20240118,000000,43.8,43.8,42.93,43.27,738660,0
+TAN.US,D,20240119,000000,43,43.065,41.71,42.9,1722774,0
+TAN.US,D,20240122,000000,43,45.275,43,43.56,1152118,0
+TAN.US,D,20240123,000000,45.05,45.73,44.2,44.89,1803724,0
+TAN.US,D,20240124,000000,45.81,46.05,43.97,44.03,943557,0
+TAN.US,D,20240125,000000,44.07,44.33,42.72,43.88,780456,0
+TAN.US,D,20240126,000000,43.65,44.2437,43.11,43.19,873169,0
+TAN.US,D,20240129,000000,42.76,44.15,42.31,44.05,1386692,0
+TAN.US,D,20240130,000000,43.65,43.84,42.93,43.22,928965,0
+TAN.US,D,20240131,000000,43.28,44.75,42.3,42.37,2152335,0
+TAN.US,D,20240201,000000,43.61,44.51,42.65,43.42,1391467,0
+TAN.US,D,20240202,000000,42.46,42.52,41.55,42.28,1705740,0
+TAN.US,D,20240205,000000,41.34,41.3625,40.15,41.1,2181967,0
+TAN.US,D,20240206,000000,41.47,42.36,41.04,42.28,1300888,0
+TAN.US,D,20240207,000000,44.51,45.06,43.12,44.16,2922694,0
+TAN.US,D,20240208,000000,44.3,44.51,43.65,44.1,1433740,0
+TAN.US,D,20240209,000000,44.32,45.745,44,45.49,1382297,0
+TAN.US,D,20240212,000000,45.76,47.9599,45.67,47.3,1166689,0
+TAN.US,D,20240213,000000,44.58,45.69,43.75,44.49,1542607,0
+TAN.US,D,20240214,000000,45.6,46.63,45.015,46.63,837145,0
+TAN.US,D,20240215,000000,47.46,48.235,46.6849,47.4,1457096,0
+TAN.US,D,20240216,000000,47.21,47.4899,46.6,46.86,1058822,0
+TAN.US,D,20240220,000000,46.21,46.37,45.265,45.81,915279,0
+TAN.US,D,20240221,000000,44.41,45.1012,44.13,44.76,920074,0
+TAN.US,D,20240222,000000,44.7,44.78,42.63,42.65,1467814,0
+TAN.US,D,20240223,000000,42.69,42.79,41.86,41.99,1325776,0
+TAN.US,D,20240226,000000,41.75,42.73,41.44,41.98,836868,0
+TAN.US,D,20240227,000000,42.5,42.8599,42.03,42.56,581094,0
+TAN.US,D,20240228,000000,42.52,42.86,41.9,42.01,935068,0
+TAN.US,D,20240229,000000,43.17,44.28,42.59,43.15,774602,0
+TAN.US,D,20240301,000000,43.4,44.49,42.965,44.18,1088080,0
+TAN.US,D,20240304,000000,44.25,44.53,43.005,43.39,1118585,0
+TAN.US,D,20240305,000000,42.83,43.72,42.35,43,1190178,0
+TAN.US,D,20240306,000000,43.72,44.28,43,43.94,1153526,0
+TAN.US,D,20240307,000000,44.36,45.1,44.31,44.97,622712,0
+TAN.US,D,20240308,000000,46,46.5999,45.36,45.77,1265215,0
+TAN.US,D,20240311,000000,46.65,47.56,46.23,46.38,1477103,0
+TAN.US,D,20240312,000000,46.1,46.1,44.31,44.62,1103752,0
+TAN.US,D,20240313,000000,44.75,45.12,43.77,43.87,647390,0
+TAN.US,D,20240314,000000,44.04,44.39,42.33,42.69,1553038,0
+TAN.US,D,20240315,000000,42.52,43.0199,42.29,42.55,887013,0
+TAN.US,D,20240318,000000,42.55,43.32,42.1,42.8,1258978,0
+TAN.US,D,20240319,000000,42.69,43.28,42.69,43.05,603797,0
+TAN.US,D,20240320,000000,42.59,44.4001,42.5,44.09,1221350,0
+TAN.US,D,20240321,000000,44.23,45.14,44.19,44.39,757643,0
+TAN.US,D,20240322,000000,44.25,44.5201,43.791,44.03,569178,0
+TAN.US,D,20240325,000000,43.64,44.245,43.36,43.45,781075,0
+TAN.US,D,20240326,000000,43.55,43.9,42.99,43.02,717422,0
+TAN.US,D,20240327,000000,43.24,45.42,43.24,45.39,2099622,0
+TAN.US,D,20240328,000000,45.4,46.13,45,45.37,1223791,0
+TAN.US,D,20240401,000000,45.28,45.895,44.76,45.07,1207043,0
+TAN.US,D,20240402,000000,43.96,44.36,43.19,43.39,1573994,0
+TAN.US,D,20240403,000000,42.77,43.99,42.67,43.88,762991,0
+TAN.US,D,20240404,000000,44.43,45.46,43.515,43.72,1084684,0
+TAN.US,D,20240405,000000,43.14,43.77,42.95,43.13,569579,0
+TAN.US,D,20240408,000000,43.4,44.25,43.4,43.74,460986,0
+TAN.US,D,20240409,000000,44.11,45.59,43.87,45.52,1078719,0
+TAN.US,D,20240410,000000,43.79,44.16,43.23,43.97,1699713,0
+TAN.US,D,20240411,000000,44.32,44.81,43.08,43.68,1202061,0
+TAN.US,D,20240412,000000,43.25,43.83,41.85,41.99,1415284,0
+TAN.US,D,20240415,000000,41.75,42.13,40.46,40.6,1198806,0
+TAN.US,D,20240416,000000,40.11,40.33,39.58,39.74,2256064,0
+TAN.US,D,20240417,000000,40.1,40.85,39.845,40.1,2488363,0
+TAN.US,D,20240418,000000,40.22,40.53,39.61,39.7,2739081,0
+TAN.US,D,20240419,000000,39.56,39.86,39.365,39.59,1193513,0
+TAN.US,D,20240422,000000,39.72,40.14,39.11,39.95,1131853,0
+TAN.US,D,20240423,000000,39.96,41.13,39.68,40.5,1518746,0
+TAN.US,D,20240424,000000,40.33,41.29,39.882,40.31,1425962,0
+TAN.US,D,20240425,000000,39.51,39.878,38.83,39.79,1211940,0
+TAN.US,D,20240426,000000,40.07,41.0855,40,40.77,832178,0
+TAN.US,D,20240429,000000,41.3,42.015,41.29,41.62,640841,0
+TAN.US,D,20240430,000000,40.79,41.05,40.29,40.33,882903,0
+TAN.US,D,20240501,000000,40.12,41.72,40.12,40.3,996093,0
+TAN.US,D,20240502,000000,40.87,41.54,40.23,41.49,724819,0
+TAN.US,D,20240503,000000,42.63,43.59,42.35,42.91,1338914,0
+TAN.US,D,20240506,000000,43.05,43.5,43.05,43.25,569459,0
+TAN.US,D,20240507,000000,43.24,43.68,43.03,43.06,464696,0
+TAN.US,D,20240508,000000,42.61,42.6235,41.89,42.48,553648,0
+TAN.US,D,20240509,000000,42.45,43.22,42.13,43.2,581341,0
+TAN.US,D,20240510,000000,43.5,43.85,41.97,42.06,1078490,0
+TAN.US,D,20240513,000000,42.69,43.63,42.53,42.77,511300,0
+TAN.US,D,20240514,000000,44.13,44.5513,43.2,43.77,1602515,0
+TAN.US,D,20240515,000000,44.98,45.2,43.325,43.73,724162,0
+TAN.US,D,20240516,000000,43.86,44.17,43.04,43.33,509048,0
+TAN.US,D,20240517,000000,43.11,43.19,42.55,42.61,1003609,0
+TAN.US,D,20240520,000000,42.61,42.66,42.05,42.27,1040219,0
+TAN.US,D,20240521,000000,42,42.95,41.92,42.91,1349202,0
+TAN.US,D,20240522,000000,43.3,47.36,43.17,46.76,3984688,0
+TAN.US,D,20240523,000000,46.67,46.67,44.84,45.14,2820305,0
+TAN.US,D,20240524,000000,45.21,47.56,45.21,47.5,2238947,0
+TAN.US,D,20240528,000000,48.25,48.65,47.28,47.62,3388177,0
+TAN.US,D,20240529,000000,46.82,48.2,46.6,47.6,1875300,0
+TAN.US,D,20240530,000000,48,49.16,47.83,49,1424485,0
+TAN.US,D,20240531,000000,49,49.49,47.08,48.28,1919703,0
+TAN.US,D,20240603,000000,49.4,49.4,47.87,48.13,1134911,0
+TAN.US,D,20240604,000000,47.97,48.14,47.27,47.41,1723411,0
+TAN.US,D,20240605,000000,47.6,48.96,47.36,48.53,1006085,0
+TAN.US,D,20240606,000000,48.16,48.16,47.32,47.51,806260,0
+TAN.US,D,20240607,000000,46.33,47.28,45.76,45.94,1495505,0
+TAN.US,D,20240610,000000,45.5,47.5633,45.22,47.26,838986,0
+TAN.US,D,20240611,000000,47,47.96,46.43,47.83,629292,0
+TAN.US,D,20240612,000000,49.59,49.93,48.03,48.29,1483297,0
+TAN.US,D,20240613,000000,48.35,48.39,46.77,47.12,686757,0
+TAN.US,D,20240614,000000,46.8,47.27,45.72,45.8,902739,0
+TAN.US,D,20240617,000000,45.65,45.86,44.22,44.93,1607270,0
+TAN.US,D,20240618,000000,44.54,45.2849,44.42,45.11,633997,0
+TAN.US,D,20240620,000000,44.1,44.135,43.3,43.77,1515464,0
+TAN.US,D,20240621,000000,42.8,43.7399,42.8,43.23,1105703,0
+TAN.US,D,20240624,000000,43.06,43.67,42.32,42.96,1595284,0
+TAN.US,D,20240625,000000,42.35,42.44,41.39,41.65,972355,0
+TAN.US,D,20240626,000000,41.33,41.615,40.9,41.25,652419,0
+TAN.US,D,20240627,000000,41.15,42.25,41,42.06,1598799,0
+TAN.US,D,20240628,000000,41.62,42.02,40.01,40.21,2408962,0
+TAN.US,D,20240701,000000,40.01,40.2401,39.14,39.24,1031920,0
+TAN.US,D,20240702,000000,39.01,39.86,38.68,38.98,1241309,0
+TAN.US,D,20240703,000000,39.09,40.6,39.08,40.54,1579154,0
+TAN.US,D,20240705,000000,40.58,40.6481,39.91,40.01,1213280,0
+TAN.US,D,20240708,000000,40,40.71,40,40.45,1344444,0
+TAN.US,D,20240709,000000,40.3,41.085,40.07,40.73,680201,0
+TAN.US,D,20240710,000000,40.74,41.47,40.4634,41.39,924281,0
+TAN.US,D,20240711,000000,42.59,43.44,42.47,43.27,1716689,0
+TAN.US,D,20240712,000000,43.59,44.74,43.59,44.5,1349771,0
+TAN.US,D,20240715,000000,42.7,42.7689,41.63,41.89,2084179,0
+TAN.US,D,20240716,000000,42.2,43.54,42.0217,43.47,958600,0
+TAN.US,D,20240717,000000,42.82,43.15,41.85,42.24,1091325,0
+TAN.US,D,20240718,000000,42.47,43.3494,41.57,41.73,1104510,0
+TAN.US,D,20240719,000000,41.76,41.94,40.68,41.4,1245580,0
+TAN.US,D,20240722,000000,42.5,42.5,41.38,41.62,1305049,0
+TAN.US,D,20240723,000000,41.23,41.89,41.08,41.44,874210,0
+TAN.US,D,20240724,000000,41.5,42.73,41.5,41.8,1168344,0
+TAN.US,D,20240725,000000,41.79,42.9124,41.65,42.08,553017,0
+TAN.US,D,20240726,000000,42.51,43.16,42.2501,42.69,1281911,0
+TAN.US,D,20240729,000000,42.32,42.65,41.145,41.66,2141904,0
+TAN.US,D,20240730,000000,41.53,41.81,40.75,40.98,858445,0
+TAN.US,D,20240731,000000,41.82,43.135,41.7123,42.13,1260156,0
+TAN.US,D,20240801,000000,42.48,43.17,41.1601,41.41,1354620,0
+TAN.US,D,20240802,000000,40.24,40.76,39.63,40.19,1879320,0
+TAN.US,D,20240805,000000,37.86,39.84,37.42,39.12,869743,0
+TAN.US,D,20240806,000000,39.29,39.85,38.8802,39.18,789187,0
+TAN.US,D,20240807,000000,40.6,41.02,39.42,39.46,577856,0
+TAN.US,D,20240808,000000,39.54,40.53,39.52,40.2,525657,0
+TAN.US,D,20240809,000000,40.03,40.03,38.91,39.39,947780,0
+TAN.US,D,20240812,000000,39.43,39.54,39.09,39.26,1252668,0
+TAN.US,D,20240813,000000,39.51,40.82,39.4273,40.66,1155576,0
+TAN.US,D,20240814,000000,40.99,41.18,39.95,40.07,899210,0
+TAN.US,D,20240815,000000,40.64,41.53,40.56,41.11,1201092,0
+TAN.US,D,20240816,000000,40.86,41.07,40.34,40.7,870189,0
+TAN.US,D,20240819,000000,40.76,41.66,40.68,41.6,411331,0
+TAN.US,D,20240820,000000,41.55,41.65,40.53,40.74,587699,0
+TAN.US,D,20240821,000000,40.84,41.1789,40.64,41.13,416748,0
+TAN.US,D,20240822,000000,40.79,40.97,39.99,40.08,643366,0
+TAN.US,D,20240823,000000,40.37,42.24,40.29,42.17,702784,0
+TAN.US,D,20240826,000000,42.57,42.87,41.65,41.68,705371,0
+TAN.US,D,20240827,000000,41.56,41.74,41.04,41.53,258492,0
+TAN.US,D,20240828,000000,41.18,41.57,40.54,40.92,441063,0
+TAN.US,D,20240829,000000,41.3,41.4,40.76,40.78,365512,0
+TAN.US,D,20240830,000000,41.14,41.5,40.83,41.28,663058,0
+TAN.US,D,20240903,000000,41.24,41.3,39.6,39.82,875344,0
+TAN.US,D,20240904,000000,39.59,40.4,39.55,40.28,345902,0
+TAN.US,D,20240905,000000,40.43,40.63,39.9768,39.99,279337,0
+TAN.US,D,20240906,000000,39.87,40.06,38.81,38.97,697092,0
+TAN.US,D,20240909,000000,38.72,38.9911,38.01,38.17,1165041,0
+TAN.US,D,20240910,000000,37.95,38.21,37.33,38.1,1141281,0
+TAN.US,D,20240911,000000,39.19,40.59,39.08,40.49,2707035,0
+TAN.US,D,20240912,000000,40.32,40.34,39.69,40.04,898816,0
+TAN.US,D,20240913,000000,40.5,40.7,40.04,40.58,774238,0
+TAN.US,D,20240916,000000,40.42,40.92,39.8,40.57,521385,0
+TAN.US,D,20240917,000000,40.5,41.65,40.5,41.46,781729,0
+TAN.US,D,20240918,000000,41.32,43.14,41.21,41.45,3627517,0
+TAN.US,D,20240919,000000,42.77,42.8099,41.01,41.14,867714,0
+TAN.US,D,20240920,000000,41.07,41.07,40.225,40.66,723700,0
+TAN.US,D,20240923,000000,40.73,41.02,40.34,40.94,427226,0
+TAN.US,D,20240924,000000,41.42,41.8,41.14,41.51,881117,0
+TAN.US,D,20240925,000000,41.31,41.37,40.515,40.58,638372,0
+TAN.US,D,20240926,000000,41.92,42.6,41.4,41.94,937096,0
+TAN.US,D,20240927,000000,43,43.72,42.9,43,1025965,0
+TAN.US,D,20240930,000000,43.5,43.795,42.91,43.11,569193,0
+TAN.US,D,20241001,000000,43.17,43.17,41.98,42.67,630403,0
+TAN.US,D,20241002,000000,42.83,42.91,42,42.45,587771,0
+TAN.US,D,20241003,000000,41.56,42.0456,41.447,41.64,586304,0
+TAN.US,D,20241004,000000,42.34,42.545,41.82,42.13,703524,0
+TAN.US,D,20241007,000000,42.43,43.4206,42.324,42.89,716024,0
+TAN.US,D,20241008,000000,41.25,41.34,40.3,40.54,987458,0
+TAN.US,D,20241009,000000,40,40.43,39.52,40.05,675083,0
+TAN.US,D,20241010,000000,39.44,39.69,38.475,38.57,1100729,0
+TAN.US,D,20241011,000000,38.31,39.53,38.31,39.32,894533,0
+TAN.US,D,20241014,000000,39.04,39.33,38.588,38.88,371928,0
+TAN.US,D,20241015,000000,38.33,38.345,37.35,37.51,1012400,0
+TAN.US,D,20241016,000000,37.61,37.845,37.48,37.75,485937,0
+TAN.US,D,20241017,000000,37.8,37.8,37,37.02,760494,0
+TAN.US,D,20241018,000000,37.64,37.65,37.22,37.34,921118,0
+TAN.US,D,20241021,000000,37.24,37.55,36.64,36.9,900385,0
+TAN.US,D,20241022,000000,37.1,37.5089,36.94,37.28,771402,0
+TAN.US,D,20241023,000000,37.29,37.84,36.86,37.04,1268926,0
+TAN.US,D,20241024,000000,37.02,37.35,36.81,37.21,488695,0
+TAN.US,D,20241025,000000,38.22,39.38,38.22,38.95,1862445,0
+TAN.US,D,20241028,000000,39.2,40.17,39.1,39.88,1556868,0
+TAN.US,D,20241029,000000,39.1,39.19,38.3,38.45,1370262,0
+TAN.US,D,20241030,000000,38.26,39.28,38.04,38.88,1376312,0
+TAN.US,D,20241031,000000,39.36,39.99,39.2,39.83,707052,0
+TAN.US,D,20241101,000000,39.83,40.315,39.53,39.86,954575,0
+TAN.US,D,20241104,000000,40.4,41.71,40.4,41.08,3056171,0
+TAN.US,D,20241105,000000,40.79,41.88,40.58,41.79,1515475,0
+TAN.US,D,20241106,000000,37.51,37.8,36.3,37.25,5905268,0
+TAN.US,D,20241107,000000,37.22,37.77,37.0667,37.58,1510220,0
+TAN.US,D,20241108,000000,36.9,37.0402,35.74,36.04,2176486,0
+TAN.US,D,20241111,000000,36.05,36.25,35.675,36.14,1376101,0
+TAN.US,D,20241112,000000,35.585,35.585,34.42,34.72,2060799,0
+TAN.US,D,20241113,000000,34.94,35.29,34.48,34.84,1206116,0
+TAN.US,D,20241114,000000,34.65,36.07,34.3,35.57,2179216,0
+TAN.US,D,20241115,000000,35.45,35.88,34.28,34.31,1692872,0
+TAN.US,D,20241118,000000,34.16,34.78,33.89,34.52,1140615,0
+TAN.US,D,20241119,000000,34.285,34.49,33.97,34.01,609108,0
+TAN.US,D,20241120,000000,33.79,34.68,33.79,34.65,954718,0
+TAN.US,D,20241121,000000,34.2875,34.81,34.23,34.33,858626,0
+TAN.US,D,20241122,000000,33.86,34.73,33.86,34.64,1156512,0
+TAN.US,D,20241125,000000,35.25,36.3575,35.24,36.05,1395564,0
+TAN.US,D,20241126,000000,36.18,36.18,35.46,35.97,2937686,0
+TAN.US,D,20241127,000000,36.2456,36.85,36.15,36.54,557131,0
+TAN.US,D,20241129,000000,37,37.29,36.79,36.83,572798,0
+TAN.US,D,20241202,000000,36.94,37.67,36.8,37.47,1125493,0
+TAN.US,D,20241203,000000,37.12,37.33,36.78,36.87,529399,0
+TAN.US,D,20241204,000000,36.58,36.775,35.89,36.02,1065894,0
+TAN.US,D,20241205,000000,36.05,36.285,35.32,35.43,799314,0
+TAN.US,D,20241206,000000,35.81,35.87,35.12,35.32,641024,0
+TAN.US,D,20241209,000000,35.85,37.66,35.79,36.79,1512146,0
+TAN.US,D,20241210,000000,36.01,36.1,35.51,35.79,850806,0
+TAN.US,D,20241211,000000,35.93,36.035,35.08,35.55,807930,0
+TAN.US,D,20241212,000000,35.29,35.54,34.86,34.88,567468,0
+TAN.US,D,20241213,000000,34.8,35.07,34.62,35.07,693454,0
+TAN.US,D,20241216,000000,34.69,34.82,33.98,34.16,901742,0
+TAN.US,D,20241217,000000,34.12,35.07,34.1,34.63,1123129,0
+TAN.US,D,20241218,000000,34.63,35.24,33.36,33.53,944144,0
+TAN.US,D,20241219,000000,33.41,33.5,32.54,32.56,1413471,0
+TAN.US,D,20241220,000000,32.235,33.81,32.15,33.54,1157331,0
+TAN.US,D,20241223,000000,33.28,34.07,33.24,34.06,868885,0
+TAN.US,D,20241224,000000,34.2,34.67,34.03,34.43,694977,0
+TAN.US,D,20241226,000000,34.08,34.67,34.04,34.39,430297,0
+TAN.US,D,20241227,000000,34.15,34.25,33.65,33.95,722332,0
+TAN.US,D,20241230,000000,33.715,33.715,33.12,33.62,772338,0
+TAN.US,D,20241231,000000,33.65,33.98,33.11,33.12,649489,0
+TAN.US,D,20250102,000000,33.64,35.02,33.6,34.73,1176878,0
+TAN.US,D,20250103,000000,35,35.27,34.8,35.15,839297,0
+TAN.US,D,20250106,000000,35.85,36.64,35.51,35.55,976968,0
+TAN.US,D,20250107,000000,35.9,37.12,35.73,36.6,3811460,0
+TAN.US,D,20250108,000000,35.92,35.96,35.13,35.3,1419816,0
+TAN.US,D,20250110,000000,34.5552,34.8,33.97,34.14,812411,0
+TAN.US,D,20250113,000000,33.8,33.84,32.92,33.72,884445,0
+TAN.US,D,20250114,000000,33.89,34.69,33.8342,33.94,779763,0
+TAN.US,D,20250115,000000,35,35.415,34.31,34.35,457135,0
+TAN.US,D,20250116,000000,34.15,34.82,34.1086,34.68,467952,0
+TAN.US,D,20250117,000000,35,35.075,34.32,34.39,669559,0
+TAN.US,D,20250121,000000,34.18,34.24,33.27,33.67,1223929,0
+TAN.US,D,20250122,000000,33.5,33.67,32.51,32.57,1576173,0
+TAN.US,D,20250123,000000,32.45,33.56,32.12,33.53,746452,0
+TAN.US,D,20250124,000000,33.5,33.92,33.34,33.65,564004,0
+TAN.US,D,20250127,000000,33.255,33.82,32.96,33.32,626289,0
+TAN.US,D,20250128,000000,33.35,33.455,32.45,32.65,968536,0
+TAN.US,D,20250129,000000,33.71,34.29,33.34,33.61,1152660,0
+TAN.US,D,20250130,000000,34.11,34.4499,33.76,34.18,370329,0
+TAN.US,D,20250131,000000,34.3,34.56,33.69,33.8,285417,0
+TAN.US,D,20250203,000000,33,33.75,32.6014,33.22,491120,0
+TAN.US,D,20250204,000000,33.5466,34.325,33.24,33.96,389668,0
+TAN.US,D,20250205,000000,34.03,34.45,33.44,33.57,800787,0
+TAN.US,D,20250206,000000,33.94,34.575,33.86,34.27,685670,0
+TAN.US,D,20250207,000000,34.66,34.92,34.1,34.36,487486,0
+TAN.US,D,20250210,000000,34.37,34.41,34.05,34.26,284838,0
+TAN.US,D,20250211,000000,33.52,33.89,33.245,33.29,337750,0
+TAN.US,D,20250212,000000,33,33.5,32.7201,33.19,350602,0
+TAN.US,D,20250213,000000,33.4,33.83,33.09,33.76,273359,0
+TAN.US,D,20250214,000000,34.26,34.53,33.87,34.31,448951,0
+TAN.US,D,20250218,000000,34.38,34.95,34.0501,34.9,933100,0
+TAN.US,D,20250219,000000,35.78,36.4,35.5,35.5,1657421,0
+TAN.US,D,20250220,000000,35.29,35.465,34.73,35.38,521647,0
+TAN.US,D,20250221,000000,35.475,35.54,34.21,34.44,448666,0
+TAN.US,D,20250224,000000,34.44,34.65,34.0501,34.28,664427,0
+TAN.US,D,20250225,000000,34.405,34.86,34.13,34.26,548072,0
+TAN.US,D,20250226,000000,35.15,35.86,34.96,34.96,628027,0
+TAN.US,D,20250227,000000,35.005,35.01,33.61,33.68,849042,0
+TAN.US,D,20250228,000000,33.21,33.23,32.03,32.35,1806675,0
+TAN.US,D,20250303,000000,32.5,32.608,31.09,31.31,1379337,0
+TAN.US,D,20250304,000000,30.77,32.55,30.615,32.08,1311589,0
+TAN.US,D,20250305,000000,32.34,32.58,31.75,32.39,616992,0
+TAN.US,D,20250306,000000,31.92,32.3879,31.7506,32.15,568632,0
+TAN.US,D,20250307,000000,32.01,32.96,31.99,32.83,1150271,0
+TAN.US,D,20250310,000000,32.605,33.34,32.4,32.55,1039788,0
+TAN.US,D,20250311,000000,32.5921,33.09,32.04,32.63,523258,0
+TAN.US,D,20250312,000000,32.87,32.87,31.96,32.28,988619,0
+TAN.US,D,20250313,000000,32.11,32.5,31.8,32.09,202820,0
+TAN.US,D,20250314,000000,32.6,32.82,32.28,32.39,339973,0
+TAN.US,D,20250317,000000,32.62,33.69,32.46,33.54,680139,0
+TAN.US,D,20250318,000000,33.33,33.35,32.63,32.87,370784,0
+TAN.US,D,20250319,000000,32.79,33.2802,32.77,33.09,183855,0
+TAN.US,D,20250320,000000,32.52,33.06,32.36,32.59,270988,0
+TAN.US,D,20250321,000000,32.09,32.45,31.8801,32.16,603645,0
+TAN.US,D,20250324,000000,32.3,32.595,31.82,31.83,418879,0
+TAN.US,D,20250325,000000,32.09,32.59,31.94,32.13,336091,0
+TAN.US,D,20250326,000000,32.18,32.3955,31.21,31.36,314790,0
+TAN.US,D,20250327,000000,31.21,31.67,31.01,31.27,200358,0
+TAN.US,D,20250328,000000,31.13,31.19,30.7601,31.01,400940,0
+TAN.US,D,20250331,000000,30.5,30.57,29.76,30.46,574493,0
+TAN.US,D,20250401,000000,30.58,30.835,29.91,30.8,707368,0
+TAN.US,D,20250402,000000,30.44,31.17,30.44,31.08,206177,0
+TAN.US,D,20250403,000000,30.32,30.86,29.98,30.35,832360,0
+TAN.US,D,20250404,000000,29.23,29.23,28.2,28.88,1045639,0
+TAN.US,D,20250407,000000,27.25,29.16,27.03,27.67,1156481,0
+TAN.US,D,20250408,000000,28.46,28.5,25.6301,26.03,1462743,0
+TAN.US,D,20250409,000000,25.88,28.06,25.53,27.97,1090834,0
+TAN.US,D,20250410,000000,27.6,27.6,25.95,26.7,827286,0
+TAN.US,D,20250411,000000,26.91,27.79,26.63,27.72,721018,0
+TAN.US,D,20250414,000000,28.45,28.85,28.06,28.65,1219173,0
+TAN.US,D,20250415,000000,28.8,28.88,28.1901,28.29,324475,0
+TAN.US,D,20250416,000000,27.99,28.32,27.44,27.83,465637,0
+TAN.US,D,20250417,000000,27.7,28.24,27.595,28.16,780899,0
+TAN.US,D,20250421,000000,28,28.08,27.23,27.61,608601,0
+TAN.US,D,20250422,000000,28.24,29.31,28.15,28.85,883466,0
+TAN.US,D,20250423,000000,29.005,29.17,28.13,28.29,861253,0
+TAN.US,D,20250424,000000,28.48,29.18,28.385,29,810770,0
+TAN.US,D,20250425,000000,28.97,30.01,28.8583,29.88,559247,0
+TAN.US,D,20250428,000000,29.88,30.03,29.48,29.79,456208,0
+TAN.US,D,20250429,000000,29.75,29.85,29.37,29.61,350905,0
+TAN.US,D,20250430,000000,28.53,28.72,27.82,28.38,1604783,0
+TAN.US,D,20250501,000000,28.67,29.1522,28.5685,28.8,690615,0
+TAN.US,D,20250502,000000,29.34,29.545,29.1201,29.35,780120,0
+TAN.US,D,20250505,000000,29.14,29.14,28.61,28.85,1999033,0
+TAN.US,D,20250506,000000,29.09,29.92,29.09,29.3,1121554,0
+TAN.US,D,20250507,000000,29.335,29.75,29.205,29.6,283304,0
+TAN.US,D,20250508,000000,30.15,30.98,29.75,30.73,1340498,0
+TAN.US,D,20250509,000000,30.87,31.85,30.8,31.71,1474271,0
+TAN.US,D,20250512,000000,33.3,33.73,32.35,33.03,5843440,0
+TAN.US,D,20250513,000000,34.025,35.55,34,34.72,2287202,0
+TAN.US,D,20250514,000000,34.785,35.59,34.6218,35.26,1529355,0
+TAN.US,D,20250515,000000,34.75,35.71,34.45,35.66,1406512,0
+TAN.US,D,20250516,000000,35.43,35.9292,34.9,35.14,956081,0
+TAN.US,D,20250519,000000,34.28,34.58,33.83,34.27,3033504,0
+TAN.US,D,20250520,000000,34.24,35.12,34.205,34.48,550614,0
+TAN.US,D,20250521,000000,34.18,34.435,33.77,33.97,704770,0
+TAN.US,D,20250522,000000,31.24,31.62,30.57,31.44,3756446,0
+TAN.US,D,20250523,000000,30.96,32.04,30.75,31.73,880263,0
+TAN.US,D,20250527,000000,32.045,32.07,31.55,31.93,724425,0
+TAN.US,D,20250528,000000,31.84,31.9,31.54,31.68,455549,0
+TAN.US,D,20250529,000000,32.38,32.4,31.77,31.93,727324,0
+TAN.US,D,20250530,000000,31.615,32.66,31.54,32.35,677947,0
+TAN.US,D,20250602,000000,32.285,32.41,31.46,31.82,620336,0
+TAN.US,D,20250603,000000,31.78,33.17,31.58,33.09,1018990,0
+TAN.US,D,20250604,000000,33.365,33.53,32.95,33.12,698693,0
+TAN.US,D,20250605,000000,33.3999,33.7,32.735,33.33,756286,0
+TAN.US,D,20250606,000000,33.42,33.75,33.26,33.59,494441,0
+TAN.US,D,20250609,000000,33.99,34.44,33.7,33.78,452879,0
+TAN.US,D,20250610,000000,34.39,34.605,33.85,34.32,548436,0
+TAN.US,D,20250611,000000,34.65,34.92,34.27,34.54,812262,0
+TAN.US,D,20250612,000000,34.27,34.565,34.11,34.23,307719,0
+TAN.US,D,20250613,000000,33.5,35.255,33.4501,34.97,1206005,0
+TAN.US,D,20250616,000000,35.37,35.64,34.75,35.38,911858,0
+TAN.US,D,20250617,000000,31.49,32.5,31.4,32.14,2879520,0
+TAN.US,D,20250618,000000,32.05,32.8,32.05,32.49,669246,0
+TAN.US,D,20250620,000000,32.64,33.01,32.04,32.05,1432650,0
+TAN.US,D,20250623,000000,31.925,32.3199,31.59,32.06,556932,0
+TAN.US,D,20250624,000000,32.3,33.66,31.93,33.41,1142889,0
+TAN.US,D,20250625,000000,33.5,33.5745,33.0068,33.47,312700,0
+TAN.US,D,20250626,000000,33.905,34.56,33.83,34.31,572289,0
+TAN.US,D,20250627,000000,34.475,34.62,33.75,34.14,269861,0
+TAN.US,D,20250630,000000,33.98,34.69,33.72,34.26,589287,0
+TAN.US,D,20250701,000000,34.35,36.11,33.965,35.24,1228042,0
+TAN.US,D,20250702,000000,36.28,37.62,36.28,37.04,1478710,0
+TAN.US,D,20250703,000000,37.55,38.92,37.55,38.73,1963086,0
+TAN.US,D,20250707,000000,38.59,38.9297,38.16,38.55,890264,0
+TAN.US,D,20250708,000000,38.1,38.52,37.82,38.08,857020,0
+TAN.US,D,20250709,000000,38.01,38.68,37.815,38.58,1145805,0
+TAN.US,D,20250710,000000,38.78,39.1,38.63,38.92,321690,0
+TAN.US,D,20250711,000000,38.44,38.62,37.86,38.1,378184,0
+TAN.US,D,20250714,000000,38.168,38.785,37.8853,38.3,690872,0
+TAN.US,D,20250715,000000,38.29,38.84,38.13,38.32,455159,0
+TAN.US,D,20250716,000000,38.45,38.51,37.6,37.87,362550,0
+TAN.US,D,20250717,000000,37.8215,38.36,37.81,37.97,833630,0
+TAN.US,D,20250718,000000,37.98,38.2,37.68,37.99,481050,0
+TAN.US,D,20250721,000000,38.09,38.8799,38.01,38.36,517212,0
+TAN.US,D,20250722,000000,39.1,40.35,39.02,40.12,1015392,0
+TAN.US,D,20250723,000000,39.79,39.87,38.95,39.27,949308,0
+TAN.US,D,20250724,000000,39.62,39.79,38.94,39.13,428873,0
+TAN.US,D,20250725,000000,38.96,39.17,38.66,39.11,187773,0
+TAN.US,D,20250728,000000,38.78,38.96,38.42,38.68,393967,0
+TAN.US,D,20250729,000000,38.925,39.02,38.31,38.42,360667,0
+TAN.US,D,20250730,000000,38.1297,38.14,37.31,37.56,535503,0
+TAN.US,D,20250731,000000,37.05,37.3402,36.54,36.8,884992,0
+TAN.US,D,20250801,000000,37.045,37.25,36.355,36.46,531612,0
+TAN.US,D,20250804,000000,36.77,36.89,36.4901,36.69,301421,0
+TAN.US,D,20250805,000000,36.7,36.705,36.28,36.46,313588,0
+TAN.US,D,20250806,000000,36.268,36.54,35.98,36.07,485498,0
+TAN.US,D,20250807,000000,36.83,37.1575,36.48,36.48,528881,0
+TAN.US,D,20250808,000000,37.131,37.131,36.57,36.75,508448,0
+TAN.US,D,20250811,000000,37.04,37.65,36.49,36.6,597177,0
+TAN.US,D,20250812,000000,36.8545,36.972,36.4892,36.88,331065,0
+TAN.US,D,20250813,000000,37.02,37.79,36.955,37.25,496986,0
+TAN.US,D,20250814,000000,36.62,36.855,36.1137,36.62,469913,0
+TAN.US,D,20250815,000000,37.155,40.64,37.15,39.84,2175350,0
+TAN.US,D,20250818,000000,40.92,41.97,40.87,41.69,1600128,0
+TAN.US,D,20250819,000000,41.23,41.65,40.76,41,1321213,0
+TAN.US,D,20250820,000000,41,41.6194,40.745,41.03,897461,0
+TAN.US,D,20250821,000000,40.4,40.46,39.36,39.62,1038888,0
+TAN.US,D,20250822,000000,39.77,42.035,39.77,41.89,1523920,0
+TAN.US,D,20250825,000000,41.37,41.99,41.15,41.67,1037185,0
+TAN.US,D,20250826,000000,41.91,42.63,41.4875,41.81,1732837,0
+TAN.US,D,20250827,000000,41.62,41.7,40.85,40.96,989753,0
+TAN.US,D,20250828,000000,41.46,41.71,41.08,41.46,321066,0
+TAN.US,D,20250829,000000,41.95,42.04,41.4437,41.55,390903,0
+TAN.US,D,20250902,000000,40.16,41.02,39.75,40.98,799842,0
+TAN.US,D,20250903,000000,41.0201,42.04,41,41.57,1071116,0
+TAN.US,D,20250904,000000,41.85,42.155,41.42,42.02,611416,0
+TAN.US,D,20250905,000000,43.35,44.49,42.93,44.04,1550946,0
+TAN.US,D,20250908,000000,44.11,44.13,42.9075,43.33,1141953,0
+TAN.US,D,20250909,000000,42.97,43.18,41.65,41.97,898430,0
+TAN.US,D,20250910,000000,42.045,42.36,41.61,41.91,699470,0
+TAN.US,D,20250911,000000,42,42.6,41.601,41.86,443868,0
+TAN.US,D,20250912,000000,41.7,41.95,41.4,41.78,537676,0
+TAN.US,D,20250915,000000,41.75,42.5499,41.33,42.35,523805,0
+TAN.US,D,20250916,000000,42.69,42.93,42.32,42.67,364155,0
+TAN.US,D,20250917,000000,42.72,43.7807,42.33,42.86,668589,0
+TAN.US,D,20250918,000000,43.02,43.06,42.11,42.81,1070254,0
+TAN.US,D,20250919,000000,42.79,43.37,42.67,43.17,1562207,0
+TAN.US,D,20250922,000000,42.775,43.92,42.57,43.89,505310,0
+TAN.US,D,20250923,000000,43.94,43.98,42.22,42.37,877735,0
+TAN.US,D,20250924,000000,42.85,44.08,42.795,43.35,743932,0
+TAN.US,D,20250925,000000,42.5568,43.77,42.3,43.71,402230,0
+TAN.US,D,20250926,000000,43.15,43.58,42.76,43.42,534023,0
+TAN.US,D,20250929,000000,43.95,44.21,43.56,43.82,874373,0
+TAN.US,D,20250930,000000,44.25,44.33,43.18,43.63,288590,0
+TAN.US,D,20251001,000000,44.165,45.3203,44.06,45.08,839289,0
+TAN.US,D,20251002,000000,46.19,46.42,45.828,46.18,872627,0
+TAN.US,D,20251003,000000,46.54,46.96,45.6,45.98,869134,0
+TAN.US,D,20251006,000000,46.5,46.71,46.15,46.24,491853,0
+TAN.US,D,20251007,000000,46.31,46.52,45.36,45.68,866686,0
+TAN.US,D,20251008,000000,46.13,46.395,45.95,46.14,400803,0
+TAN.US,D,20251009,000000,46.71,48.565,46.6,47.54,1295085,0
+TAN.US,D,20251010,000000,47.62,47.665,44.62,44.95,1875513,0
+TAN.US,D,20251013,000000,45.95,47,45.88,46.32,882659,0
+TAN.US,D,20251014,000000,45.82,47.6099,45.37,46.89,905879,0
+TAN.US,D,20251015,000000,48.45,49.32,47.51,48.93,2165456,0
+TAN.US,D,20251016,000000,49.42,49.6,47.8001,48.03,1364348,0
+TAN.US,D,20251017,000000,47.155,47.31,46.2825,46.56,1277869,0
+TAN.US,D,20251020,000000,47.085,47.53,46.92,47.24,562931,0
+TAN.US,D,20251021,000000,47.65,47.7,46.481,46.81,385815,0
+TAN.US,D,20251022,000000,46.37,46.66,45.0337,45.95,670406,0
+TAN.US,D,20251023,000000,45.945,46.76,45.67,46.53,254469,0
+TAN.US,D,20251024,000000,48.115,48.62,47.81,48.1,583787,0
+TAN.US,D,20251027,000000,49.08,49.155,48.37,48.91,807838,0
+TAN.US,D,20251028,000000,49.23,49.34,48.2791,48.45,560626,0
+TAN.US,D,20251029,000000,48.5,49.8229,48.335,48.6,980111,0
+TAN.US,D,20251030,000000,48.51,48.53,47.71,47.73,314447,0
+TAN.US,D,20251031,000000,48.06,49.33,48.02,49.12,684465,0
+TAN.US,D,20251103,000000,49.95,49.95,48.97,49.14,950121,0
+TAN.US,D,20251104,000000,47.66,48.685,47.25,47.93,665990,0
+TAN.US,D,20251105,000000,48.33,51.73,48.33,51.28,1999216,0
+TAN.US,D,20251106,000000,51.605,51.79,50.03,50.24,1282822,0
+TAN.US,D,20251107,000000,49.6,50.47,48.35,50.39,1790560,0
+TAN.US,D,20251110,000000,51.82,53.6799,51.545,52.86,2155150,0
+TAN.US,D,20251111,000000,52.165,52.42,51.175,51.85,902932,0
+TAN.US,D,20251112,000000,51.96,52.08,50.06,50.57,1074451,0
+TAN.US,D,20251113,000000,50.57,50.67,48.24,48.48,830067,0
+TAN.US,D,20251114,000000,47.11,49.95,46.87,49.51,1736457,0
+TAN.US,D,20251117,000000,49.222,49.73,48.39,48.76,1206538,0
+TAN.US,D,20251118,000000,47.88,49.01,47.2601,48.22,1143622,0
+TAN.US,D,20251119,000000,47.85,48.5795,47.5,47.62,524132,0
+TAN.US,D,20251120,000000,48.33,48.68,45.585,45.66,1380956,0
+TAN.US,D,20251121,000000,45.32,46.325,44.45,45.94,1332753,0
+TAN.US,D,20251124,000000,45.84,46.75,45.52,46.46,441378,0
+TAN.US,D,20251125,000000,46.21,47.31,45.51,47.08,385544,0
+TAN.US,D,20251126,000000,47.11,48.1699,46.92,47.9,719050,0
+TAN.US,D,20251128,000000,48.435,49.03,48.215,48.91,573841,0
+TAN.US,D,20251201,000000,48.365,48.45,47.57,47.64,470892,0
+TAN.US,D,20251202,000000,48.26,48.27,47.21,47.63,241186,0
+TAN.US,D,20251203,000000,47.65,47.8,46.72,47.38,351471,0
+TAN.US,D,20251204,000000,47.24,48.21,47.1894,48.04,434499,0
+TAN.US,D,20251205,000000,48.075,48.27,47.54,47.69,312350,0
+TAN.US,D,20251208,000000,47.7987,48.12,47.1062,47.59,319221,0
+TAN.US,D,20251209,000000,47.45,48.4,47.32,47.47,646241,0
+TAN.US,D,20251210,000000,47.25,49.28,47.16,48.78,1254931,0
+TAN.US,D,20251211,000000,48.001,49.41,47.3301,49.24,1931900,0
+TAN.US,D,20251212,000000,49.74,49.88,47.1301,47.84,1367543,0
+TAN.US,D,20251215,000000,48,48.24,47.24,47.57,522687,0
+TAN.US,D,20251216,000000,47.485,48.18,47.14,47.79,616260,0
+TAN.US,D,20251217,000000,48.07,48.69,47.13,47.25,431230,0
+TAN.US,D,20251218,000000,48.49,49.3899,48.14,48.33,829388,0
+TAN.US,D,20251219,000000,48.513,49.3499,48.513,48.99,996819,0
+TAN.US,D,20251222,000000,49.805,51.7799,49.72,51.4,2540302,0
+TAN.US,D,20251223,000000,51.22,51.22,49.87,50.4,955801,0
+TAN.US,D,20251224,000000,50.39,51.04,50.11,50.86,678219,0
+TAN.US,D,20251226,000000,51.04,51.08,50.19,50.83,460770,0
+TAN.US,D,20251229,000000,50.315,51.08,50.05,50.13,924690,0
+TAN.US,D,20251230,000000,50.385,50.64,49.5,49.53,951872,0
+TAN.US,D,20251231,000000,49.37,49.64,49.01,49.12,836596,0
+TAN.US,D,20260102,000000,50.345,51.7384,50.345,51.6,1118645,0
+TAN.US,D,20260105,000000,52.0187,52.16,50.03,51.12,1364439,0
+TAN.US,D,20260106,000000,51.39,51.9,50.96,51.51,1942122,0
+TAN.US,D,20260107,000000,51.23,51.5,50.145,50.47,1038231,0
+TAN.US,D,20260108,000000,50.001,51.02,49.72,50.4,549128,0
+TAN.US,D,20260109,000000,50.495,50.63,49.81,50.3,486915,0
+TAN.US,D,20260112,000000,50.18,52.54,50.18,52.14,1134069,0
+TAN.US,D,20260113,000000,52.44,52.8099,51.81,52.19,799422,0
+TAN.US,D,20260114,000000,52.125,52.56,51.41,51.49,711518,0
+TAN.US,D,20260115,000000,51.95,52.58,51.7056,51.97,533226,0
+TAN.US,D,20260116,000000,52.135,52.53,51.58,51.88,820790,0
+TAN.US,D,20260120,000000,51.17,51.97,50.71,51.49,924435,0
+TAN.US,D,20260121,000000,51.48,52.305,51.01,52.25,803633,0
+TAN.US,D,20260122,000000,52.999,54.8,52.94,54.02,2464328,0
+TAN.US,D,20260123,000000,55.29,55.91,54.79,55.23,2458621,0
+TAN.US,D,20260126,000000,54.99,56.11,54.45,55.11,1841399,0
+TAN.US,D,20260127,000000,55.33,56.4799,55.08,56.06,1192600,0
+TAN.US,D,20260128,000000,57.03,57.93,56.33,57.36,2526182,0
+TAN.US,D,20260129,000000,57.095,57.19,53.922,55.75,2598183,0
+TAN.US,D,20260130,000000,54.91,55.675,53.51,53.85,1337518,0
+TAN.US,D,20260202,000000,53.515,54.12,52.81,53.69,1072477,0
+TAN.US,D,20260203,000000,54.7,56.27,54.16,55.59,1189741,0
+TAN.US,D,20260204,000000,58.01,59.395,56.41,58.1,3545995,0
+TAN.US,D,20260205,000000,56.52,57.45,55.75,55.83,1136570,0
+TAN.US,D,20260206,000000,57,57.8,56.27,57.74,1021383,0
+TAN.US,D,20260209,000000,57.92,59.02,57.47,58.72,1191120,0
+TAN.US,D,20260210,000000,58.71,59.45,57.7,58.59,1243280,0
+TAN.US,D,20260211,000000,59.49,59.55,56.94,58.38,1156850,0
+TAN.US,D,20260212,000000,58.93,58.94,56.42,56.86,1168677,0
+TAN.US,D,20260213,000000,57.15,58.35,56.52,57.92,1050382,0
+TAN.US,D,20260217,000000,58.59,60.16,58.04,59.87,1050352,0
+TAN.US,D,20260218,000000,60.68,61.03,59.8,60.43,1217733,0
diff --git a/daily/us/nyse etfs/2/taxx.us.txt b/daily/us/nyse etfs/2/taxx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3913eeedecfc73c8d307d1170d38517e2d86c0e1
--- /dev/null
+++ b/daily/us/nyse etfs/2/taxx.us.txt	
@@ -0,0 +1,484 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAXX.US,D,20240315,000000,50.05,50.07,50.05,50.05,2100,0
+TAXX.US,D,20240318,000000,50.0648,50.0648,50.0648,50.0648,12,0
+TAXX.US,D,20240319,000000,50.07,50.08,50.07,50.08,160000,0
+TAXX.US,D,20240320,000000,50.08,50.085,50.07,50.085,178478,0
+TAXX.US,D,20240321,000000,50.045,50.045,50.045,50.045,189,0
+TAXX.US,D,20240322,000000,50.02,50.075,50.02,50.075,200,0
+TAXX.US,D,20240325,000000,50.05,50.05,50.0399,50.0399,1008,0
+TAXX.US,D,20240326,000000,50.01,50.04,50.01,50.04,160200,0
+TAXX.US,D,20240327,000000,50.02,50.02,50.02,50.02,2,0
+TAXX.US,D,20240328,000000,50,50,50,50,401,0
+TAXX.US,D,20240401,000000,50,50.01,49.985,49.985,1620,0
+TAXX.US,D,20240402,000000,49.96,49.96,49.945,49.945,180021,0
+TAXX.US,D,20240403,000000,49.95,49.96,49.95,49.955,20343,0
+TAXX.US,D,20240404,000000,49.95,49.95,49.95,49.95,2,0
+TAXX.US,D,20240405,000000,49.9,49.9,49.9,49.9,1034,0
+TAXX.US,D,20240408,000000,50.1,50.1,49.915,49.92,4051,0
+TAXX.US,D,20240409,000000,49.95,49.95,49.935,49.935,292,0
+TAXX.US,D,20240410,000000,49.9,49.9,49.79,49.79,5124,0
+TAXX.US,D,20240411,000000,49.81,49.86,49.81,49.83,200446,0
+TAXX.US,D,20240412,000000,49.86,49.87,49.86,49.8691,926,0
+TAXX.US,D,20240415,000000,49.89,49.89,49.85,49.865,3911,0
+TAXX.US,D,20240416,000000,49.83,49.87,49.82,49.86,8473,0
+TAXX.US,D,20240417,000000,49.8814,49.89,49.875,49.875,1316,0
+TAXX.US,D,20240418,000000,49.89,49.91,49.855,49.855,2576,0
+TAXX.US,D,20240419,000000,49.885,49.885,49.885,49.885,12,0
+TAXX.US,D,20240422,000000,49.91,49.92,49.91,49.92,606,0
+TAXX.US,D,20240423,000000,49.88,49.945,49.88,49.945,136,0
+TAXX.US,D,20240424,000000,49.95,49.9794,49.935,49.935,14092,0
+TAXX.US,D,20240425,000000,49.9,50.03,49.9,49.925,14274,0
+TAXX.US,D,20240426,000000,49.89,49.95,49.89,49.95,1299,0
+TAXX.US,D,20240429,000000,49.96,49.98,49.94,49.94,913,0
+TAXX.US,D,20240430,000000,49.94,49.945,49.94,49.945,767,0
+TAXX.US,D,20240501,000000,49.82,49.91,49.7877,49.82,15890,0
+TAXX.US,D,20240502,000000,49.875,49.875,49.875,49.875,3,0
+TAXX.US,D,20240503,000000,49.97,50,49.96,49.96,1462,0
+TAXX.US,D,20240506,000000,49.99,49.999,49.97,49.97,1067,0
+TAXX.US,D,20240507,000000,50.0379,50.0379,50.0115,50.0115,2143,0
+TAXX.US,D,20240508,000000,50.025,50.025,50.025,50.025,5,0
+TAXX.US,D,20240509,000000,50.035,50.035,50.035,50.035,43,0
+TAXX.US,D,20240510,000000,50,50.05,50,50.05,1013,0
+TAXX.US,D,20240513,000000,50.06,50.06,50,50.03,2426,0
+TAXX.US,D,20240514,000000,50.05,50.05,50.05,50.05,28,0
+TAXX.US,D,20240515,000000,50.09,50.115,50.05,50.115,2241,0
+TAXX.US,D,20240516,000000,50.085,50.085,50.085,50.085,90,0
+TAXX.US,D,20240517,000000,50.0729,50.0785,50.01,50.0725,2000,0
+TAXX.US,D,20240520,000000,50.051,50.0644,50.03,50.0529,2115,0
+TAXX.US,D,20240521,000000,50.05,50.06,49.99,50.06,1010,0
+TAXX.US,D,20240522,000000,50.02,50.02,50.02,50.02,1,0
+TAXX.US,D,20240523,000000,50,50,49.96,49.96,140,0
+TAXX.US,D,20240524,000000,50,50,49.975,49.975,110,0
+TAXX.US,D,20240528,000000,49.98,49.98,49.98,49.98,150,0
+TAXX.US,D,20240529,000000,49.96,49.96,49.925,49.925,108,0
+TAXX.US,D,20240530,000000,49.94,49.94,49.94,49.94,640,0
+TAXX.US,D,20240531,000000,49.9798,50.01,49.9708,49.9708,2041,0
+TAXX.US,D,20240603,000000,49.78,49.855,49.78,49.855,194,0
+TAXX.US,D,20240604,000000,49.88,49.88,49.88,49.88,109,0
+TAXX.US,D,20240605,000000,49.9529,49.9529,49.9529,49.9529,78,0
+TAXX.US,D,20240606,000000,49.978,50.02,49.978,49.985,759,0
+TAXX.US,D,20240607,000000,49.9259,49.9259,49.9259,49.9259,2,0
+TAXX.US,D,20240610,000000,49.9001,49.93,49.9001,49.93,103,0
+TAXX.US,D,20240611,000000,49.97,49.97,49.97,49.97,1,0
+TAXX.US,D,20240612,000000,50.04,50.04,50.04,50.04,2,0
+TAXX.US,D,20240613,000000,50.0667,50.0667,50.0667,50.0667,2,0
+TAXX.US,D,20240614,000000,50.09,50.09,50.08,50.08,161,0
+TAXX.US,D,20240617,000000,50.08,50.08,50.08,50.08,214,0
+TAXX.US,D,20240618,000000,50.1324,50.1324,50.12,50.12,1102,0
+TAXX.US,D,20240620,000000,50.11,50.11,50.105,50.105,106925,0
+TAXX.US,D,20240621,000000,50.13,50.17,50.1256,50.1256,5652,0
+TAXX.US,D,20240624,000000,50.125,50.125,50.125,50.125,2,0
+TAXX.US,D,20240625,000000,50.11,50.12,50.11,50.12,52405,0
+TAXX.US,D,20240626,000000,50.0961,50.1199,50.095,50.095,602,0
+TAXX.US,D,20240627,000000,50.1017,50.12,50.1017,50.12,669,0
+TAXX.US,D,20240628,000000,50.14,50.14,50.12,50.12,214,0
+TAXX.US,D,20240701,000000,49.95,49.95,49.95,49.95,30,0
+TAXX.US,D,20240702,000000,49.97,49.97,49.97,49.97,2,0
+TAXX.US,D,20240703,000000,50.05,50.1,50.0478,50.0478,163595,0
+TAXX.US,D,20240705,000000,50.0525,50.125,50.0525,50.11,1894,0
+TAXX.US,D,20240708,000000,50.07,50.18,50.0697,50.18,746,0
+TAXX.US,D,20240709,000000,50.13,50.13,50.13,50.13,320,0
+TAXX.US,D,20240710,000000,50.13,50.16,50.13,50.15,565,0
+TAXX.US,D,20240711,000000,50.17,50.22,50.1673,50.22,294,0
+TAXX.US,D,20240712,000000,50.22,50.257,50.2145,50.257,5187,0
+TAXX.US,D,20240715,000000,50.2591,50.28,50.25,50.265,8984,0
+TAXX.US,D,20240716,000000,50.2701,50.33,50.2701,50.31,1721,0
+TAXX.US,D,20240717,000000,50.26,50.3387,50.26,50.315,2249,0
+TAXX.US,D,20240718,000000,50.29,50.29,50.29,50.29,283,0
+TAXX.US,D,20240719,000000,50.3,50.3,50.3,50.3,7621,0
+TAXX.US,D,20240722,000000,50.2821,50.3615,50.2821,50.3615,239,0
+TAXX.US,D,20240723,000000,50.3399,50.53,50.3,50.53,4421,0
+TAXX.US,D,20240724,000000,50.6,50.6,50.339,50.3865,9207,0
+TAXX.US,D,20240725,000000,50.36,50.37,50.3212,50.3212,3761,0
+TAXX.US,D,20240726,000000,50.37,50.629,50.3681,50.37,12640,0
+TAXX.US,D,20240729,000000,50.39,50.39,50.3718,50.3718,597,0
+TAXX.US,D,20240730,000000,50.39,50.4041,50.3899,50.4041,949,0
+TAXX.US,D,20240731,000000,50.42,50.4536,50.42,50.4536,644,0
+TAXX.US,D,20240801,000000,50.36,50.38,50.3462,50.37,11223,0
+TAXX.US,D,20240802,000000,50.42,50.4908,50.42,50.4908,322,0
+TAXX.US,D,20240805,000000,50.51,50.87,50.5,50.51,11241,0
+TAXX.US,D,20240806,000000,50.43,50.4393,50.34,50.4292,17734,0
+TAXX.US,D,20240807,000000,50.41,50.4244,50.41,50.4244,1785,0
+TAXX.US,D,20240808,000000,50.42,50.43,50.3885,50.4115,3924,0
+TAXX.US,D,20240809,000000,50.3801,50.4355,50.3801,50.4355,2698,0
+TAXX.US,D,20240812,000000,50.45,50.48,50.4201,50.48,5424,0
+TAXX.US,D,20240813,000000,50.46,50.52,50.46,50.514,9626,0
+TAXX.US,D,20240814,000000,50.4773,50.54,50.4773,50.53,1772,0
+TAXX.US,D,20240815,000000,50.44,50.57,50.44,50.485,13666,0
+TAXX.US,D,20240816,000000,50.45,50.5144,50.45,50.5144,187,0
+TAXX.US,D,20240819,000000,50.48,50.54,50.48,50.54,1267,0
+TAXX.US,D,20240820,000000,50.53,50.6,50.53,50.6,9777,0
+TAXX.US,D,20240821,000000,50.55,50.61,50.55,50.61,686,0
+TAXX.US,D,20240822,000000,50.54,50.5851,50.54,50.5851,4360,0
+TAXX.US,D,20240823,000000,50.63,50.6905,50.63,50.6905,826,0
+TAXX.US,D,20240826,000000,50.74,50.74,50.65,50.6787,27381,0
+TAXX.US,D,20240827,000000,50.65,50.685,50.64,50.685,16962,0
+TAXX.US,D,20240828,000000,50.92,50.92,50.66,50.6976,30241,0
+TAXX.US,D,20240829,000000,50.65,50.72,50.64,50.72,4654,0
+TAXX.US,D,20240830,000000,50.71,50.71,50.65,50.689,779,0
+TAXX.US,D,20240903,000000,50.57,50.59,50.495,50.5661,1293,0
+TAXX.US,D,20240904,000000,50.595,50.6199,50.595,50.615,1348,0
+TAXX.US,D,20240905,000000,50.61,50.62,50.5861,50.6154,18973,0
+TAXX.US,D,20240906,000000,50.62,50.72,50.62,50.6522,1650,0
+TAXX.US,D,20240909,000000,50.67,50.7,50.63,50.67,72837,0
+TAXX.US,D,20240910,000000,50.68,50.75,50.6419,50.6765,16847,0
+TAXX.US,D,20240911,000000,50.68,50.69,50.67,50.69,10473,0
+TAXX.US,D,20240912,000000,50.69,50.76,50.66,50.6799,11988,0
+TAXX.US,D,20240913,000000,50.68,50.82,50.6,50.72,40833,0
+TAXX.US,D,20240916,000000,50.75,50.81,50.725,50.7548,2554,0
+TAXX.US,D,20240917,000000,50.75,50.93,50.73,50.8,6893,0
+TAXX.US,D,20240918,000000,50.76,50.805,50.75,50.7585,4328,0
+TAXX.US,D,20240919,000000,50.765,50.85,50.765,50.775,7311,0
+TAXX.US,D,20240920,000000,50.7445,50.8199,50.7445,50.805,1247,0
+TAXX.US,D,20240923,000000,50.79,50.81,50.775,50.785,1549,0
+TAXX.US,D,20240924,000000,50.79,50.825,50.79,50.8209,998,0
+TAXX.US,D,20240925,000000,50.83,50.835,50.76,50.775,17322,0
+TAXX.US,D,20240926,000000,50.75,51.05,50.75,50.79,7667,0
+TAXX.US,D,20240927,000000,50.8181,50.85,50.8,50.81,7008,0
+TAXX.US,D,20240930,000000,50.79,50.82,50.78,50.79,4883,0
+TAXX.US,D,20241001,000000,50.69,50.71,50.64,50.71,4354,0
+TAXX.US,D,20241002,000000,50.6501,50.71,50.6501,50.702,3498,0
+TAXX.US,D,20241003,000000,50.6645,50.69,50.6645,50.665,1192,0
+TAXX.US,D,20241004,000000,50.56,50.62,50.48,50.59,40137,0
+TAXX.US,D,20241007,000000,50.55,50.59,50.54,50.59,6600,0
+TAXX.US,D,20241008,000000,50.54,50.61,50.5,50.6074,3583,0
+TAXX.US,D,20241009,000000,50.54,50.54,50.518,50.518,2276,0
+TAXX.US,D,20241010,000000,50.55,50.635,50.55,50.595,162475,0
+TAXX.US,D,20241011,000000,50.57,50.635,50.5,50.6237,28651,0
+TAXX.US,D,20241014,000000,50.57,50.5899,50.5533,50.575,8175,0
+TAXX.US,D,20241015,000000,50.6,50.625,50.52,50.62,10671,0
+TAXX.US,D,20241016,000000,50.63,50.68,50.62,50.6351,34432,0
+TAXX.US,D,20241017,000000,50.6094,50.6094,50.6,50.6,292,0
+TAXX.US,D,20241018,000000,50.5901,50.65,50.5901,50.63,12709,0
+TAXX.US,D,20241021,000000,50.5873,50.62,50.5873,50.59,6712,0
+TAXX.US,D,20241022,000000,50.565,50.64,50.56,50.56,11034,0
+TAXX.US,D,20241023,000000,50.5,50.5,50.48,50.48,13700,0
+TAXX.US,D,20241024,000000,50.4841,50.54,50.4813,50.525,16373,0
+TAXX.US,D,20241025,000000,50.53,50.53,50.5,50.52,1211,0
+TAXX.US,D,20241028,000000,50.5498,50.5498,50.54,50.54,2236,0
+TAXX.US,D,20241029,000000,50.4859,50.5351,50.4859,50.5351,19077,0
+TAXX.US,D,20241030,000000,50.52,50.525,50.52,50.525,893,0
+TAXX.US,D,20241031,000000,50.4801,50.585,50.4801,50.52,17328,0
+TAXX.US,D,20241101,000000,50.41,50.41,50.38,50.4,18593,0
+TAXX.US,D,20241104,000000,50.39,50.435,50.39,50.435,12106,0
+TAXX.US,D,20241105,000000,50.37,50.44,50.37,50.44,5326,0
+TAXX.US,D,20241106,000000,50.34,50.35,50.3101,50.34,4316,0
+TAXX.US,D,20241107,000000,50.3747,50.3957,50.3747,50.395,4382,0
+TAXX.US,D,20241108,000000,50.45,50.5,50.45,50.48,19071,0
+TAXX.US,D,20241111,000000,50.46,50.48,50.4542,50.475,21516,0
+TAXX.US,D,20241112,000000,50.459,50.49,50.44,50.445,7811,0
+TAXX.US,D,20241113,000000,50.46,50.47,50.45,50.4605,77075,0
+TAXX.US,D,20241114,000000,50.47,50.55,50.425,50.435,21113,0
+TAXX.US,D,20241115,000000,50.4298,50.4897,50.4298,50.475,4647,0
+TAXX.US,D,20241118,000000,50.5,50.5,50.4801,50.5,10183,0
+TAXX.US,D,20241119,000000,50.52,50.53,50.52,50.52,11612,0
+TAXX.US,D,20241120,000000,50.505,50.53,50.505,50.51,9426,0
+TAXX.US,D,20241121,000000,50.51,50.5495,50.49,50.5495,122830,0
+TAXX.US,D,20241122,000000,50.4958,50.6,50.4958,50.535,13732,0
+TAXX.US,D,20241125,000000,50.57,50.68,50.57,50.58,1035,0
+TAXX.US,D,20241126,000000,50.56,50.6,50.56,50.59,4883,0
+TAXX.US,D,20241127,000000,50.6052,50.615,50.57,50.595,16574,0
+TAXX.US,D,20241129,000000,50.66,50.6699,50.64,50.66,50428,0
+TAXX.US,D,20241202,000000,50.5399,50.81,50.5399,50.545,11006,0
+TAXX.US,D,20241203,000000,50.56,50.5699,50.54,50.54,5021,0
+TAXX.US,D,20241204,000000,50.56,50.575,50.56,50.575,5552,0
+TAXX.US,D,20241205,000000,50.56,50.65,50.534,50.5794,13958,0
+TAXX.US,D,20241206,000000,50.61,50.62,50.61,50.62,771,0
+TAXX.US,D,20241209,000000,50.6,50.62,50.5825,50.605,7483,0
+TAXX.US,D,20241210,000000,50.58,50.603,50.5671,50.59,12021,0
+TAXX.US,D,20241211,000000,50.6075,50.6075,50.58,50.6,3422,0
+TAXX.US,D,20241212,000000,50.5447,50.6,50.5201,50.5477,10460,0
+TAXX.US,D,20241213,000000,50.54,50.56,50.51,50.5414,39134,0
+TAXX.US,D,20241216,000000,50.55,50.5691,50.55,50.55,4537,0
+TAXX.US,D,20241217,000000,50.55,50.6299,50.535,50.535,55285,0
+TAXX.US,D,20241218,000000,50.53,50.53,50.43,50.43,14934,0
+TAXX.US,D,20241219,000000,50.448,50.52,50.3781,50.42,7978,0
+TAXX.US,D,20241220,000000,50.42,50.46,50.4101,50.445,28149,0
+TAXX.US,D,20241223,000000,50.4563,50.46,50.43,50.44,26432,0
+TAXX.US,D,20241224,000000,50.44,50.45,50.4061,50.4331,1930,0
+TAXX.US,D,20241226,000000,50.43,50.49,50.43,50.47,12819,0
+TAXX.US,D,20241227,000000,50.41,50.4699,50.38,50.455,4568,0
+TAXX.US,D,20241230,000000,50.34,50.36,50.3229,50.355,19713,0
+TAXX.US,D,20241231,000000,50.35,50.5499,50.33,50.3682,18773,0
+TAXX.US,D,20250102,000000,50.36,50.435,50.34,50.435,23457,0
+TAXX.US,D,20250103,000000,50.386,50.42,50.37,50.385,11589,0
+TAXX.US,D,20250106,000000,50.4198,50.42,50.38,50.4,18650,0
+TAXX.US,D,20250107,000000,50.37,50.49,50.3,50.3883,21526,0
+TAXX.US,D,20250108,000000,50.38,50.47,50.32,50.415,11210,0
+TAXX.US,D,20250110,000000,50.38,50.46,50.32,50.35,43428,0
+TAXX.US,D,20250113,000000,50.36,50.425,50.35,50.355,2809,0
+TAXX.US,D,20250114,000000,50.34,50.41,50.3201,50.35,3796,0
+TAXX.US,D,20250115,000000,50.3701,50.51,50.3701,50.425,15607,0
+TAXX.US,D,20250116,000000,50.4,50.5299,50.3902,50.4252,19671,0
+TAXX.US,D,20250117,000000,50.47,50.54,50.4501,50.48,14692,0
+TAXX.US,D,20250121,000000,50.485,50.84,50.47,50.512,31424,0
+TAXX.US,D,20250122,000000,50.54,50.6,50.5101,50.52,18445,0
+TAXX.US,D,20250123,000000,50.4701,50.61,50.4701,50.52,5132,0
+TAXX.US,D,20250124,000000,50.47,50.5715,50.47,50.525,2384,0
+TAXX.US,D,20250127,000000,50.59,50.71,50.5752,50.635,8030,0
+TAXX.US,D,20250128,000000,50.6,50.68,50.5601,50.59,8147,0
+TAXX.US,D,20250129,000000,50.59,50.605,50.5601,50.595,1252,0
+TAXX.US,D,20250130,000000,50.62,50.69,50.53,50.5345,43111,0
+TAXX.US,D,20250131,000000,50.63,50.68,50.6299,50.645,7809,0
+TAXX.US,D,20250203,000000,50.49,50.57,50.475,50.475,24101,0
+TAXX.US,D,20250204,000000,50.4895,50.5099,50.47,50.495,5979,0
+TAXX.US,D,20250205,000000,50.54,50.62,50.52,50.562,28986,0
+TAXX.US,D,20250206,000000,50.54,50.5799,50.52,50.57,7558,0
+TAXX.US,D,20250207,000000,50.51,50.54,50.5046,50.525,8834,0
+TAXX.US,D,20250210,000000,50.56,50.57,50.5599,50.565,5103,0
+TAXX.US,D,20250211,000000,50.54,50.61,50.5001,50.52,6542,0
+TAXX.US,D,20250212,000000,50.48,50.55,50.46,50.476,19517,0
+TAXX.US,D,20250213,000000,50.505,50.6,50.4901,50.5255,10319,0
+TAXX.US,D,20250214,000000,50.57,50.645,50.5201,50.57,7370,0
+TAXX.US,D,20250218,000000,50.56,50.81,50.51,50.53,15415,0
+TAXX.US,D,20250219,000000,50.545,50.64,50.545,50.565,23278,0
+TAXX.US,D,20250220,000000,50.59,50.6645,50.5601,50.5888,14802,0
+TAXX.US,D,20250221,000000,50.61,50.64,50.61,50.63,11250,0
+TAXX.US,D,20250224,000000,50.65,50.73,50.6133,50.63,6616,0
+TAXX.US,D,20250225,000000,50.71,50.71,50.64,50.68,4036,0
+TAXX.US,D,20250226,000000,50.69,50.81,50.62,50.716,12388,0
+TAXX.US,D,20250227,000000,50.71,50.77,50.66,50.7085,9089,0
+TAXX.US,D,20250228,000000,50.74,50.77,50.7232,50.725,14579,0
+TAXX.US,D,20250303,000000,50.585,50.6196,50.5801,50.61,14661,0
+TAXX.US,D,20250304,000000,50.63,50.63,50.56,50.59,7256,0
+TAXX.US,D,20250305,000000,50.58,50.61,50.56,50.5661,6273,0
+TAXX.US,D,20250306,000000,50.59,50.65,50.56,50.575,1390,0
+TAXX.US,D,20250307,000000,50.59,50.59,50.5701,50.585,4474,0
+TAXX.US,D,20250310,000000,50.6,50.64,50.6,50.61,4024,0
+TAXX.US,D,20250311,000000,50.61,50.625,50.58,50.585,4233,0
+TAXX.US,D,20250312,000000,50.58,50.58,50.52,50.52,2800,0
+TAXX.US,D,20250313,000000,50.52,50.54,50.43,50.52,11276,0
+TAXX.US,D,20250314,000000,50.56,50.57,50.5419,50.5419,3616,0
+TAXX.US,D,20250317,000000,50.56,50.57,50.55,50.55,1269,0
+TAXX.US,D,20250318,000000,50.5812,50.615,50.5536,50.56,13594,0
+TAXX.US,D,20250319,000000,50.5499,50.58,50.51,50.5551,7234,0
+TAXX.US,D,20250320,000000,50.6,50.77,50.3601,50.605,25035,0
+TAXX.US,D,20250321,000000,50.5636,50.67,50.5636,50.58,4994,0
+TAXX.US,D,20250324,000000,50.58,50.58,50.5141,50.5283,1985,0
+TAXX.US,D,20250325,000000,50.56,50.64,50.545,50.545,1732,0
+TAXX.US,D,20250326,000000,50.52,50.55,50.49,50.49,9524,0
+TAXX.US,D,20250327,000000,50.5088,50.51,50.485,50.485,7277,0
+TAXX.US,D,20250328,000000,50.53,50.5681,50.5,50.5612,8047,0
+TAXX.US,D,20250331,000000,50.59,50.59,50.5401,50.57,8106,0
+TAXX.US,D,20250401,000000,50.46,50.49,50.42,50.48,32303,0
+TAXX.US,D,20250402,000000,50.43,50.52,50.41,50.43,12484,0
+TAXX.US,D,20250403,000000,50.53,50.58,50.48,50.5016,12956,0
+TAXX.US,D,20250404,000000,50.5985,50.5985,50.46,50.52,202452,0
+TAXX.US,D,20250407,000000,50.405,50.5471,50.14,50.14,21050,0
+TAXX.US,D,20250408,000000,50.3,50.46,50.1,50.12,29240,0
+TAXX.US,D,20250409,000000,49.9333,50.54,49.8,50.208,16565,0
+TAXX.US,D,20250410,000000,50.2899,50.31,50.06,50.1136,23592,0
+TAXX.US,D,20250411,000000,50.0145,50.069,49.9,50.0604,12331,0
+TAXX.US,D,20250414,000000,50.12,50.23,50.1,50.1628,25179,0
+TAXX.US,D,20250415,000000,50.18,50.24,50.1654,50.2,9760,0
+TAXX.US,D,20250416,000000,50.21,50.21,50.16,50.185,4575,0
+TAXX.US,D,20250417,000000,50.22,50.24,50.141,50.2,9381,0
+TAXX.US,D,20250421,000000,50.22,50.24,50.1833,50.2005,2585,0
+TAXX.US,D,20250422,000000,50.1722,50.18,49.8301,50.141,16984,0
+TAXX.US,D,20250423,000000,50.25,50.33,50.21,50.235,14739,0
+TAXX.US,D,20250424,000000,50.31,50.41,50.26,50.33,8224,0
+TAXX.US,D,20250425,000000,50.329,50.45,50.329,50.3629,5184,0
+TAXX.US,D,20250428,000000,50.33,50.37,50.33,50.3601,1818,0
+TAXX.US,D,20250429,000000,50.365,50.41,50.35,50.39,6105,0
+TAXX.US,D,20250430,000000,50.39,50.53,50.39,50.475,10731,0
+TAXX.US,D,20250501,000000,50.29,50.34,50.25,50.28,4794,0
+TAXX.US,D,20250502,000000,50.28,50.38,50.25,50.34,8728,0
+TAXX.US,D,20250505,000000,50.24,50.31,50.17,50.31,9367,0
+TAXX.US,D,20250506,000000,50.26,50.29,50.225,50.29,3952,0
+TAXX.US,D,20250507,000000,50.28,50.33,50.28,50.3105,2673,0
+TAXX.US,D,20250508,000000,50.3,50.32,50.2801,50.3001,2375,0
+TAXX.US,D,20250509,000000,50.31,50.36,50.31,50.325,1739,0
+TAXX.US,D,20250512,000000,50.32,50.34,50.32,50.3301,8449,0
+TAXX.US,D,20250513,000000,50.33,50.36,50.25,50.299,9298,0
+TAXX.US,D,20250514,000000,50.32,50.34,50.27,50.325,7925,0
+TAXX.US,D,20250515,000000,50.36,50.4,50.36,50.385,5707,0
+TAXX.US,D,20250516,000000,50.39,50.44,50.39,50.4045,18696,0
+TAXX.US,D,20250519,000000,50.42,50.44,50.4,50.415,1700,0
+TAXX.US,D,20250520,000000,50.4352,50.44,50.4101,50.42,7665,0
+TAXX.US,D,20250521,000000,50.4208,50.5199,50.4184,50.43,10799,0
+TAXX.US,D,20250522,000000,50.41,50.52,50.39,50.52,3510,0
+TAXX.US,D,20250523,000000,50.459,50.529,50.43,50.465,3841,0
+TAXX.US,D,20250527,000000,50.475,50.509,50.44,50.495,1059,0
+TAXX.US,D,20250528,000000,50.4784,50.51,50.47,50.485,6541,0
+TAXX.US,D,20250529,000000,50.5199,50.59,50.5199,50.5701,12340,0
+TAXX.US,D,20250530,000000,50.54,50.62,50.51,50.545,2292,0
+TAXX.US,D,20250602,000000,50.39,50.49,50.35,50.415,5785,0
+TAXX.US,D,20250603,000000,50.3791,50.5,50.3791,50.4,62132,0
+TAXX.US,D,20250604,000000,50.42,50.46,50.391,50.445,6715,0
+TAXX.US,D,20250605,000000,50.4425,50.4683,50.435,50.435,2229,0
+TAXX.US,D,20250606,000000,50.43,50.5,50.43,50.455,6746,0
+TAXX.US,D,20250609,000000,50.48,50.5,50.43,50.43,1432,0
+TAXX.US,D,20250610,000000,50.5,50.62,50.45,50.49,6539,0
+TAXX.US,D,20250611,000000,50.53,50.655,50.49,50.52,32013,0
+TAXX.US,D,20250612,000000,50.49,50.63,50.48,50.52,3822,0
+TAXX.US,D,20250613,000000,50.5394,50.64,50.48,50.52,22539,0
+TAXX.US,D,20250616,000000,50.56,50.67,50.51,50.545,5439,0
+TAXX.US,D,20250617,000000,50.57,50.6999,50.545,50.555,3881,0
+TAXX.US,D,20250618,000000,50.59,50.71,50.53,50.565,4539,0
+TAXX.US,D,20250620,000000,50.61,50.74,50.59,50.64,10864,0
+TAXX.US,D,20250623,000000,50.64,50.78,50.6,50.68,11656,0
+TAXX.US,D,20250624,000000,50.67,50.7,50.65,50.68,10321,0
+TAXX.US,D,20250625,000000,50.67,50.69,50.64,50.65,6411,0
+TAXX.US,D,20250626,000000,50.689,50.71,50.65,50.68,3412,0
+TAXX.US,D,20250627,000000,50.6662,50.75,50.6662,50.6886,7615,0
+TAXX.US,D,20250630,000000,50.73,51.2,50.69,51.05,20576,0
+TAXX.US,D,20250701,000000,50.5942,50.67,50.53,50.575,7005,0
+TAXX.US,D,20250702,000000,50.5936,50.73,50.545,50.585,5274,0
+TAXX.US,D,20250703,000000,50.57,50.6,50.57,50.58,7486,0
+TAXX.US,D,20250707,000000,50.585,50.65,50.56,50.615,4110,0
+TAXX.US,D,20250708,000000,50.62,50.64,50.6199,50.63,7891,0
+TAXX.US,D,20250709,000000,50.65,50.695,50.6045,50.6344,50539,0
+TAXX.US,D,20250710,000000,50.65,50.67,50.59,50.65,4673,0
+TAXX.US,D,20250711,000000,50.62,50.6463,50.59,50.62,7616,0
+TAXX.US,D,20250714,000000,50.66,51.04,50.61,50.64,21713,0
+TAXX.US,D,20250715,000000,50.635,50.7399,50.6217,50.64,13909,0
+TAXX.US,D,20250716,000000,50.6176,50.73,50.6176,50.632,19493,0
+TAXX.US,D,20250717,000000,50.65,50.69,50.6001,50.635,9968,0
+TAXX.US,D,20250718,000000,50.65,50.72,50.62,50.62,45877,0
+TAXX.US,D,20250721,000000,50.7,50.98,50.66,50.8,50935,0
+TAXX.US,D,20250722,000000,50.7,50.83,50.66,50.795,36804,0
+TAXX.US,D,20250723,000000,50.7,50.83,50.67,50.695,26550,0
+TAXX.US,D,20250724,000000,50.6533,50.72,50.6533,50.675,1830,0
+TAXX.US,D,20250725,000000,50.71,50.726,50.6,50.705,11884,0
+TAXX.US,D,20250728,000000,50.7,50.7351,50.7,50.705,7778,0
+TAXX.US,D,20250729,000000,50.72,50.79,50.7,50.765,31995,0
+TAXX.US,D,20250730,000000,50.76,50.9,50.71,50.795,30738,0
+TAXX.US,D,20250731,000000,50.76,50.87,50.71,50.75,6719,0
+TAXX.US,D,20250801,000000,50.665,50.81,50.64,50.705,11573,0
+TAXX.US,D,20250804,000000,50.71,50.775,50.7038,50.74,16958,0
+TAXX.US,D,20250805,000000,50.72,50.82,50.715,50.74,5571,0
+TAXX.US,D,20250806,000000,50.73,50.82,50.7001,50.735,9046,0
+TAXX.US,D,20250807,000000,50.7396,50.83,50.69,50.7,20604,0
+TAXX.US,D,20250808,000000,50.735,50.78,50.735,50.765,4147,0
+TAXX.US,D,20250811,000000,50.78,50.78,50.73,50.755,15119,0
+TAXX.US,D,20250812,000000,50.79,50.8999,50.7505,50.795,3737,0
+TAXX.US,D,20250813,000000,50.83,50.83,50.79,50.79,4718,0
+TAXX.US,D,20250814,000000,50.82,50.82,50.77,50.8,1247,0
+TAXX.US,D,20250815,000000,50.8025,50.88,50.8,50.815,3391,0
+TAXX.US,D,20250818,000000,50.77,50.9,50.77,50.81,7489,0
+TAXX.US,D,20250819,000000,50.84,50.96,50.786,50.96,10755,0
+TAXX.US,D,20250820,000000,50.78,50.87,50.54,50.725,20834,0
+TAXX.US,D,20250821,000000,50.755,50.89,50.71,50.765,21806,0
+TAXX.US,D,20250822,000000,50.817,50.905,50.79,50.835,5137,0
+TAXX.US,D,20250825,000000,50.8327,50.92,50.8327,50.85,3223,0
+TAXX.US,D,20250826,000000,50.86,50.95,50.73,50.84,56437,0
+TAXX.US,D,20250827,000000,50.87,50.94,50.82,50.85,58961,0
+TAXX.US,D,20250828,000000,50.86,50.95,50.75,50.835,13415,0
+TAXX.US,D,20250829,000000,50.8694,50.98,50.84,50.8999,23222,0
+TAXX.US,D,20250902,000000,50.73,50.82,50.7044,50.7142,4381,0
+TAXX.US,D,20250903,000000,50.71,50.82,50.71,50.75,9416,0
+TAXX.US,D,20250904,000000,50.7527,50.79,50.72,50.76,14395,0
+TAXX.US,D,20250905,000000,50.815,50.93,50.809,50.915,71455,0
+TAXX.US,D,20250908,000000,50.9,50.97,50.84,50.9431,10683,0
+TAXX.US,D,20250909,000000,50.93,51,50.89,50.94,14784,0
+TAXX.US,D,20250910,000000,50.95,51,50.9,50.945,10982,0
+TAXX.US,D,20250911,000000,50.99,51.07,50.9624,50.9853,6557,0
+TAXX.US,D,20250912,000000,50.9794,51.06,50.95,50.95,4904,0
+TAXX.US,D,20250915,000000,51.02,51.03,50.97,51,4297,0
+TAXX.US,D,20250916,000000,51.03,51.04,50.98,51.015,7265,0
+TAXX.US,D,20250917,000000,51.03,51.05,50.9975,51.03,6641,0
+TAXX.US,D,20250918,000000,51.01,51.01,50.9501,50.96,16067,0
+TAXX.US,D,20250919,000000,51.02,51.03,50.9701,51.005,2972,0
+TAXX.US,D,20250922,000000,51.001,51.05,51.001,51.039,9755,0
+TAXX.US,D,20250923,000000,51.0082,51.02,50.97,50.97,25257,0
+TAXX.US,D,20250924,000000,51.04,51.09,50.97,51.028,37226,0
+TAXX.US,D,20250925,000000,51,51.06,50.975,50.975,7885,0
+TAXX.US,D,20250926,000000,50.98,51.11,50.959,51.08,31071,0
+TAXX.US,D,20250929,000000,50.98,51.09,50.92,51.03,26802,0
+TAXX.US,D,20250930,000000,50.98,51.045,50.95,50.98,27400,0
+TAXX.US,D,20251001,000000,50.84,50.89,50.815,50.84,8405,0
+TAXX.US,D,20251002,000000,50.795,50.93,50.77,50.83,14423,0
+TAXX.US,D,20251003,000000,50.82,50.86,50.8199,50.86,16216,0
+TAXX.US,D,20251006,000000,50.8082,50.95,50.78,50.86,18841,0
+TAXX.US,D,20251007,000000,50.8272,50.9,50.8,50.83,66615,0
+TAXX.US,D,20251008,000000,50.835,50.835,50.81,50.835,1226,0
+TAXX.US,D,20251009,000000,50.83,50.84,50.815,50.815,3869,0
+TAXX.US,D,20251010,000000,50.87,50.8795,50.82,50.845,9751,0
+TAXX.US,D,20251013,000000,50.8729,50.93,50.87,50.8899,51708,0
+TAXX.US,D,20251014,000000,50.89,50.95,50.8299,50.834,73069,0
+TAXX.US,D,20251015,000000,50.89,51,50.8501,50.87,49244,0
+TAXX.US,D,20251016,000000,50.9,50.97,50.89,50.915,66539,0
+TAXX.US,D,20251017,000000,50.92,50.98,50.9199,50.935,58115,0
+TAXX.US,D,20251020,000000,50.915,50.97,50.89,50.915,30544,0
+TAXX.US,D,20251021,000000,50.94,50.98,50.79,50.92,28742,0
+TAXX.US,D,20251022,000000,50.97,50.98,50.92,50.93,31403,0
+TAXX.US,D,20251023,000000,50.9193,51.04,50.88,50.9274,29128,0
+TAXX.US,D,20251024,000000,50.93,51.04,50.8975,50.965,40038,0
+TAXX.US,D,20251027,000000,50.93,51,50.88,50.945,30606,0
+TAXX.US,D,20251028,000000,50.919,51.02,50.919,50.9502,51939,0
+TAXX.US,D,20251029,000000,50.92,51.01,50.9,50.9,58819,0
+TAXX.US,D,20251030,000000,50.87,51.03,50.79,51.03,22306,0
+TAXX.US,D,20251031,000000,50.91,50.97,50.85,50.85,23415,0
+TAXX.US,D,20251103,000000,50.6927,50.79,50.65,50.7,46320,0
+TAXX.US,D,20251104,000000,50.779,50.795,50.74,50.74,19983,0
+TAXX.US,D,20251105,000000,50.755,50.78,50.73,50.75,24968,0
+TAXX.US,D,20251106,000000,50.77,50.8061,50.7541,50.77,13570,0
+TAXX.US,D,20251107,000000,50.78,50.81,50.77,50.79,57217,0
+TAXX.US,D,20251110,000000,50.76,50.82,50.76,50.805,8664,0
+TAXX.US,D,20251111,000000,50.8041,50.82,50.79,50.815,7420,0
+TAXX.US,D,20251112,000000,50.8073,50.86,50.79,50.8099,14913,0
+TAXX.US,D,20251113,000000,50.78,50.79,50.74,50.775,16612,0
+TAXX.US,D,20251114,000000,50.8,50.84,50.77,50.785,19812,0
+TAXX.US,D,20251117,000000,50.79,50.84,50.7858,50.8004,26915,0
+TAXX.US,D,20251118,000000,50.81,50.85,50.78,50.8,11057,0
+TAXX.US,D,20251119,000000,50.81,50.81,50.79,50.7949,3530,0
+TAXX.US,D,20251120,000000,50.785,50.79,50.7849,50.7849,13469,0
+TAXX.US,D,20251121,000000,50.8299,50.84,50.75,50.755,47130,0
+TAXX.US,D,20251124,000000,50.81,50.835,50.8,50.835,6427,0
+TAXX.US,D,20251125,000000,50.82,50.875,50.8,50.83,9942,0
+TAXX.US,D,20251126,000000,50.75,50.9,50.75,50.802,32491,0
+TAXX.US,D,20251128,000000,50.83,50.91,50.83,50.8499,3387,0
+TAXX.US,D,20251201,000000,50.68,50.72,50.54,50.6761,29526,0
+TAXX.US,D,20251202,000000,50.685,50.71,50.67,50.671,42701,0
+TAXX.US,D,20251203,000000,50.67,50.73,50.67,50.72,4884,0
+TAXX.US,D,20251204,000000,50.6935,50.83,50.69,50.7991,51089,0
+TAXX.US,D,20251205,000000,50.709,50.73,50.7,50.715,13293,0
+TAXX.US,D,20251208,000000,50.73,50.73,50.6686,50.72,17918,0
+TAXX.US,D,20251209,000000,50.73,50.76,50.66,50.76,6208,0
+TAXX.US,D,20251210,000000,50.73,50.79,50.72,50.7459,7263,0
+TAXX.US,D,20251211,000000,50.75,50.76,50.7,50.71,55752,0
+TAXX.US,D,20251212,000000,50.7,50.7399,50.7,50.73,15622,0
+TAXX.US,D,20251215,000000,50.744,50.755,50.73,50.75,19035,0
+TAXX.US,D,20251216,000000,50.735,50.8,50.73,50.765,36872,0
+TAXX.US,D,20251217,000000,50.7496,50.76,50.73,50.76,15990,0
+TAXX.US,D,20251218,000000,50.7799,50.8,50.75,50.8,23394,0
+TAXX.US,D,20251219,000000,50.8049,50.83,50.78,50.79,26645,0
+TAXX.US,D,20251222,000000,50.79,50.8599,50.79,50.83,18011,0
+TAXX.US,D,20251223,000000,50.78,50.84,50.78,50.82,6452,0
+TAXX.US,D,20251224,000000,50.8,50.87,50.8,50.83,38063,0
+TAXX.US,D,20251226,000000,50.83,50.88,50.8,50.88,5004,0
+TAXX.US,D,20251229,000000,50.87,50.9,50.86,50.8852,10709,0
+TAXX.US,D,20251230,000000,50.67,50.86,50.65,50.65,10031,0
+TAXX.US,D,20251231,000000,50.6696,50.72,50.64,50.72,21687,0
+TAXX.US,D,20260102,000000,50.7,50.745,50.67,50.74,26608,0
+TAXX.US,D,20260105,000000,50.73,50.7733,50.71,50.76,17232,0
+TAXX.US,D,20260106,000000,50.73,50.78,50.72,50.78,27570,0
+TAXX.US,D,20260107,000000,50.776,50.89,50.768,50.795,25047,0
+TAXX.US,D,20260108,000000,50.7713,50.8399,50.77,50.805,16712,0
+TAXX.US,D,20260109,000000,50.8,50.84,50.79,50.82,14493,0
+TAXX.US,D,20260112,000000,50.77,50.82,50.77,50.8185,15897,0
+TAXX.US,D,20260113,000000,50.82,50.86,50.79,50.825,16226,0
+TAXX.US,D,20260114,000000,50.8275,50.86,50.8275,50.845,17929,0
+TAXX.US,D,20260115,000000,50.85,50.87,50.77,50.86,33634,0
+TAXX.US,D,20260116,000000,50.83,50.9099,50.77,50.87,19270,0
+TAXX.US,D,20260120,000000,50.85,50.88,50.8001,50.84,6888,0
+TAXX.US,D,20260121,000000,50.85,50.9,50.83,50.89,20201,0
+TAXX.US,D,20260122,000000,50.87,50.93,50.84,50.855,13307,0
+TAXX.US,D,20260123,000000,50.87,50.9,50.82,50.82,31327,0
+TAXX.US,D,20260126,000000,50.8962,50.91,50.86,50.88,22287,0
+TAXX.US,D,20260127,000000,50.9099,50.92,50.88,50.92,12948,0
+TAXX.US,D,20260128,000000,50.905,50.95,50.89,50.925,22931,0
+TAXX.US,D,20260129,000000,50.94,50.98,50.91,50.95,5661,0
+TAXX.US,D,20260130,000000,50.935,51,50.93,50.96,12703,0
+TAXX.US,D,20260202,000000,50.785,50.84,50.77,50.8,25525,0
+TAXX.US,D,20260203,000000,50.7835,50.82,50.78,50.815,6497,0
+TAXX.US,D,20260204,000000,50.83,50.9099,50.8211,50.845,15509,0
+TAXX.US,D,20260205,000000,50.87,50.9099,50.8699,50.885,19682,0
+TAXX.US,D,20260206,000000,50.88,50.93,50.8401,50.895,26099,0
+TAXX.US,D,20260209,000000,50.89,50.93,50.86,50.916,32639,0
+TAXX.US,D,20260210,000000,50.92,50.96,50.9012,50.915,35955,0
+TAXX.US,D,20260211,000000,50.8997,50.949,50.86,50.87,39308,0
+TAXX.US,D,20260212,000000,50.91,50.98,50.895,50.98,10881,0
+TAXX.US,D,20260213,000000,50.95,51,50.94,50.97,14414,0
+TAXX.US,D,20260217,000000,50.96,51.01,50.9302,50.965,33579,0
+TAXX.US,D,20260218,000000,50.95,51.01,50.95,50.98,8729,0
diff --git a/daily/us/nyse etfs/2/tbf.us.txt b/daily/us/nyse etfs/2/tbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ceab3b237ad62a366e02f23c59caeab8c16b5323
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbf.us.txt	
@@ -0,0 +1,4149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBF.US,D,20090820,000000,47.977,48.005,47.821,47.831,3905,0
+TBF.US,D,20090821,000000,47.959,48.823,47.959,48.823,27596,0
+TBF.US,D,20090824,000000,49.114,49.114,47.986,48.103,32439,0
+TBF.US,D,20090825,000000,48.025,49.748,47.665,47.665,19979,0
+TBF.US,D,20090826,000000,47.646,47.725,47.353,47.511,16844,0
+TBF.US,D,20090827,000000,47.675,47.725,47.451,47.705,12714,0
+TBF.US,D,20090828,000000,48.025,48.054,47.451,47.451,30583,0
+TBF.US,D,20090831,000000,47.539,47.725,47.258,47.288,14233,0
+TBF.US,D,20090901,000000,47.675,47.881,47.238,47.423,17674,0
+TBF.US,D,20090902,000000,47.491,47.617,46.714,46.761,277437,0
+TBF.US,D,20090903,000000,47.12,47.139,46.955,47.101,66075,0
+TBF.US,D,20090904,000000,47.248,47.891,47.178,47.881,99865,0
+TBF.US,D,20090908,000000,48.23,48.23,47.772,48.163,146031,0
+TBF.US,D,20090909,000000,48.463,48.629,48.23,48.23,20667,0
+TBF.US,D,20090910,000000,47.91,47.92,46.985,47.268,46393,0
+TBF.US,D,20090911,000000,46.965,47.054,46.566,47.034,45903,0
+TBF.US,D,20090914,000000,47.353,47.511,47.063,47.491,19951,0
+TBF.US,D,20090915,000000,47.745,47.801,47.451,47.755,33131,0
+TBF.US,D,20090916,000000,47.646,47.949,47.393,47.617,41136,0
+TBF.US,D,20090917,000000,47.461,47.539,46.965,46.985,24228,0
+TBF.US,D,20090918,000000,47.248,47.646,47.073,47.442,50902,0
+TBF.US,D,20090921,000000,47.258,47.656,47.11,47.393,38204,0
+TBF.US,D,20090922,000000,47.539,47.548,47.101,47.198,11116,0
+TBF.US,D,20090923,000000,47.344,47.617,47.044,47.139,66330,0
+TBF.US,D,20090924,000000,47.054,47.139,46.809,46.906,35527,0
+TBF.US,D,20090925,000000,46.644,46.828,46.305,46.352,38643,0
+TBF.US,D,20090928,000000,46.196,46.245,45.885,45.904,67011,0
+TBF.US,D,20090929,000000,46.206,46.206,45.778,45.914,70043,0
+TBF.US,D,20090930,000000,46.041,46.08,45.816,45.991,35791,0
+TBF.US,D,20091001,000000,45.71,45.778,45.252,45.438,49160,0
+TBF.US,D,20091002,000000,45.117,45.769,45.117,45.71,121452,0
+TBF.US,D,20091005,000000,45.524,45.787,45.369,45.682,279938,0
+TBF.US,D,20091006,000000,45.749,46.127,45.739,46.099,144645,0
+TBF.US,D,20091007,000000,45.796,45.806,45.495,45.574,42641,0
+TBF.US,D,20091008,000000,45.32,46.245,45.31,46.147,606242,0
+TBF.US,D,20091009,000000,46.381,47.344,46.265,47.13,208972,0
+TBF.US,D,20091012,000000,47.228,47.238,46.935,47.015,68373,0
+TBF.US,D,20091013,000000,46.79,46.887,46.615,46.828,63952,0
+TBF.US,D,20091014,000000,47.278,47.511,47.025,47.491,107751,0
+TBF.US,D,20091015,000000,47.715,47.755,47.298,47.685,204903,0
+TBF.US,D,20091016,000000,47.423,47.567,47.198,47.208,94560,0
+TBF.US,D,20091019,000000,47.168,47.288,46.867,46.906,51426,0
+TBF.US,D,20091020,000000,46.488,46.684,46.362,46.644,71301,0
+TBF.US,D,20091021,000000,46.799,47.158,46.799,46.799,90428,0
+TBF.US,D,20091022,000000,47.198,47.228,47.034,47.101,57765,0
+TBF.US,D,20091023,000000,47.501,47.511,47.228,47.461,56970,0
+TBF.US,D,20091026,000000,47.715,48.133,47.636,48.084,67004,0
+TBF.US,D,20091027,000000,47.959,47.959,47.344,47.413,360057,0
+TBF.US,D,20091028,000000,47.353,47.353,46.995,47.158,307975,0
+TBF.US,D,20091029,000000,47.481,47.891,47.353,47.685,162668,0
+TBF.US,D,20091030,000000,47.316,47.383,46.877,46.975,167539,0
+TBF.US,D,20091102,000000,46.985,47.298,46.916,47.12,104384,0
+TBF.US,D,20091103,000000,47.054,47.705,47.034,47.675,668435,0
+TBF.US,D,20091104,000000,47.92,48.26,47.656,48.015,166652,0
+TBF.US,D,20091105,000000,48.24,48.27,48.015,48.054,208972,0
+TBF.US,D,20091106,000000,47.949,48.434,47.91,47.996,219340,0
+TBF.US,D,20091109,000000,48.005,48.044,47.735,47.939,332885,0
+TBF.US,D,20091110,000000,47.577,48.163,47.539,48.025,85744,0
+TBF.US,D,20091111,000000,47.745,47.891,47.548,47.772,40102,0
+TBF.US,D,20091112,000000,47.939,48.454,47.801,47.891,101757,0
+TBF.US,D,20091113,000000,47.735,47.871,47.577,47.665,63357,0
+TBF.US,D,20091116,000000,47.298,47.326,46.887,47.015,77451,0
+TBF.US,D,20091117,000000,47.054,47.148,46.694,46.818,54024,0
+TBF.US,D,20091118,000000,46.867,47.178,46.838,47.101,33646,0
+TBF.US,D,20091119,000000,46.887,47.12,46.644,46.995,178076,0
+TBF.US,D,20091120,000000,47.054,47.218,46.896,47.005,37572,0
+TBF.US,D,20091123,000000,47.208,47.344,46.995,47.054,36429,0
+TBF.US,D,20091124,000000,46.945,47.005,46.714,46.761,60094,0
+TBF.US,D,20091125,000000,46.799,47.025,46.448,46.526,136006,0
+TBF.US,D,20091127,000000,46.381,46.488,46.285,46.305,46221,0
+TBF.US,D,20091130,000000,46.478,46.508,46.236,46.245,82240,0
+TBF.US,D,20091201,000000,46.508,46.771,46.468,46.771,32266,0
+TBF.US,D,20091202,000000,46.694,46.858,46.391,46.674,80415,0
+TBF.US,D,20091203,000000,47.11,47.198,46.916,47.168,92126,0
+TBF.US,D,20091204,000000,47.735,47.881,47.531,47.755,194720,0
+TBF.US,D,20091207,000000,48.629,48.629,47.531,47.735,1172924,0
+TBF.US,D,20091208,000000,47.336,47.646,47.158,47.597,308109,0
+TBF.US,D,20091209,000000,47.511,47.996,47.316,47.705,135367,0
+TBF.US,D,20091210,000000,48.015,48.327,47.939,48.288,152801,0
+TBF.US,D,20091211,000000,48.454,48.678,48.24,48.357,175756,0
+TBF.US,D,20091214,000000,48.21,48.288,48.103,48.25,148592,0
+TBF.US,D,20091215,000000,48.58,48.609,48.367,48.493,134969,0
+TBF.US,D,20091216,000000,48.406,48.639,48.23,48.483,88724,0
+TBF.US,D,20091217,000000,48.074,48.172,47.646,47.646,265104,0
+TBF.US,D,20091218,000000,47.675,47.959,47.491,47.929,148555,0
+TBF.US,D,20091221,000000,48.298,48.727,48.191,48.727,142972,0
+TBF.US,D,20091222,000000,48.941,49.106,48.873,48.991,282183,0
+TBF.US,D,20091223,000000,48.843,49.068,48.58,49.018,101751,0
+TBF.US,D,20091224,000000,49.184,49.554,49.144,49.525,70356,0
+TBF.US,D,20091228,000000,49.651,49.7,49.515,49.621,161285,0
+TBF.US,D,20091229,000000,49.554,49.573,49.194,49.271,142717,0
+TBF.US,D,20091230,000000,49.174,49.203,48.873,48.931,137916,0
+TBF.US,D,20091231,000000,49.242,49.592,49.048,49.154,187927,0
+TBF.US,D,20100104,000000,49.203,49.339,49.068,49.203,212906,0
+TBF.US,D,20100105,000000,49.097,49.097,48.755,48.833,136827,0
+TBF.US,D,20100106,000000,48.931,49.563,48.931,49.525,191556,0
+TBF.US,D,20100107,000000,49.554,49.563,49.271,49.487,117521,0
+TBF.US,D,20100108,000000,49.359,49.739,49.359,49.457,165111,0
+TBF.US,D,20100111,000000,49.651,49.778,49.437,49.69,160093,0
+TBF.US,D,20100112,000000,48.971,49.134,48.823,48.853,327018,0
+TBF.US,D,20100113,000000,49.106,49.447,48.873,49.389,82959,0
+TBF.US,D,20100114,000000,49.213,49.281,48.737,48.755,311407,0
+TBF.US,D,20100115,000000,48.473,48.493,48.298,48.493,147176,0
+TBF.US,D,20100119,000000,48.649,48.737,48.416,48.571,121813,0
+TBF.US,D,20100120,000000,48.298,48.298,48.025,48.103,106954,0
+TBF.US,D,20100121,000000,48.191,48.191,47.715,47.811,172931,0
+TBF.US,D,20100122,000000,47.91,48.005,47.755,47.891,291190,0
+TBF.US,D,20100125,000000,48.153,48.163,47.929,48.084,222968,0
+TBF.US,D,20100126,000000,47.861,48.191,47.801,48.074,75776,0
+TBF.US,D,20100127,000000,48.015,48.123,47.821,48.074,122701,0
+TBF.US,D,20100128,000000,48.386,48.386,48.015,48.093,258618,0
+TBF.US,D,20100129,000000,48.133,48.201,47.636,47.705,614990,0
+TBF.US,D,20100201,000000,47.791,48.163,47.791,48.113,160093,0
+TBF.US,D,20100202,000000,48.123,48.172,47.977,48.034,139541,0
+TBF.US,D,20100203,000000,48.318,48.59,48.25,48.542,97291,0
+TBF.US,D,20100204,000000,48.22,48.22,47.705,47.755,97454,0
+TBF.US,D,20100205,000000,47.939,47.996,47.413,47.675,92650,0
+TBF.US,D,20100208,000000,47.715,47.791,47.577,47.587,237641,0
+TBF.US,D,20100209,000000,47.755,48.054,47.557,48.034,70864,0
+TBF.US,D,20100210,000000,47.929,48.561,47.861,48.493,109506,0
+TBF.US,D,20100211,000000,48.59,49.018,48.542,48.793,134545,0
+TBF.US,D,20100212,000000,48.532,48.698,48.463,48.6,65170,0
+TBF.US,D,20100216,000000,48.813,48.813,48.434,48.463,127408,0
+TBF.US,D,20100217,000000,48.746,49.134,48.629,48.991,131187,0
+TBF.US,D,20100218,000000,48.961,49.407,48.902,49.223,211295,0
+TBF.US,D,20100219,000000,49.077,49.232,48.902,48.991,127426,0
+TBF.US,D,20100222,000000,49.134,49.203,49.028,49.097,129796,0
+TBF.US,D,20100223,000000,49.01,49.01,48.327,48.376,213226,0
+TBF.US,D,20100224,000000,48.337,48.513,48.153,48.26,147731,0
+TBF.US,D,20100225,000000,48.005,48.103,47.929,47.986,209820,0
+TBF.US,D,20100226,000000,47.831,47.939,47.521,47.725,662671,0
+TBF.US,D,20100301,000000,47.695,47.91,47.607,47.705,87820,0
+TBF.US,D,20100302,000000,47.949,48.044,47.762,47.782,121956,0
+TBF.US,D,20100303,000000,47.871,48.044,47.861,47.891,87815,0
+TBF.US,D,20100304,000000,47.939,47.986,47.577,47.695,53827,0
+TBF.US,D,20100305,000000,47.959,48.347,47.949,48.327,100909,0
+TBF.US,D,20100308,000000,48.493,48.552,48.425,48.542,106460,0
+TBF.US,D,20100309,000000,48.444,48.688,48.396,48.483,105395,0
+TBF.US,D,20100310,000000,48.678,48.803,48.542,48.59,97379,0
+TBF.US,D,20100311,000000,48.688,48.708,48.337,48.444,75037,0
+TBF.US,D,20100312,000000,48.522,48.522,48.044,48.133,243289,0
+TBF.US,D,20100315,000000,48.172,48.337,48.113,48.143,122790,0
+TBF.US,D,20100316,000000,48.064,48.064,47.782,47.801,195238,0
+TBF.US,D,20100317,000000,47.617,47.782,47.548,47.548,401045,0
+TBF.US,D,20100318,000000,47.548,47.791,47.548,47.705,68308,0
+TBF.US,D,20100319,000000,47.881,47.881,47.521,47.656,117261,0
+TBF.US,D,20100322,000000,47.607,47.675,47.548,47.617,66551,0
+TBF.US,D,20100323,000000,47.791,47.831,47.646,47.791,236847,0
+TBF.US,D,20100324,000000,48.376,48.803,48.201,48.668,705405,0
+TBF.US,D,20100325,000000,48.843,49.164,48.737,49.018,292450,0
+TBF.US,D,20100326,000000,49.134,49.134,48.784,48.863,208054,0
+TBF.US,D,20100329,000000,48.991,49.223,48.951,49.077,319728,0
+TBF.US,D,20100330,000000,49.097,49.232,48.873,48.912,325447,0
+TBF.US,D,20100331,000000,48.737,48.853,48.552,48.571,308563,0
+TBF.US,D,20100401,000000,48.784,48.931,48.609,48.678,171982,0
+TBF.US,D,20100405,000000,49.242,49.545,49.134,49.487,639665,0
+TBF.US,D,20100406,000000,49.31,49.554,49.291,49.427,924217,0
+TBF.US,D,20100407,000000,49.505,49.563,48.649,48.765,512491,0
+TBF.US,D,20100408,000000,48.688,48.853,48.542,48.737,286452,0
+TBF.US,D,20100409,000000,48.784,48.931,48.59,48.619,174938,0
+TBF.US,D,20100412,000000,48.503,48.542,48.288,48.337,193108,0
+TBF.US,D,20100413,000000,48.133,48.298,48.054,48.182,192450,0
+TBF.US,D,20100414,000000,48.143,48.542,48.123,48.542,219234,0
+TBF.US,D,20100415,000000,48.688,48.737,48.327,48.454,203125,0
+TBF.US,D,20100416,000000,48.347,48.444,48.054,48.103,245365,0
+TBF.US,D,20100419,000000,48.064,48.279,48.005,48.25,91681,0
+TBF.US,D,20100420,000000,48.113,48.21,48.034,48.064,321571,0
+TBF.US,D,20100421,000000,47.881,47.881,47.442,47.587,864317,0
+TBF.US,D,20100422,000000,47.501,47.801,47.413,47.762,184738,0
+TBF.US,D,20100423,000000,47.891,47.996,47.811,47.959,125360,0
+TBF.US,D,20100426,000000,47.685,48.005,47.646,47.901,172707,0
+TBF.US,D,20100427,000000,47.557,47.587,46.985,47.168,259338,0
+TBF.US,D,20100428,000000,47.344,47.656,47.248,47.577,166411,0
+TBF.US,D,20100429,000000,47.461,47.656,47.316,47.413,117670,0
+TBF.US,D,20100430,000000,47.248,47.336,46.809,46.838,186680,0
+TBF.US,D,20100503,000000,47.015,47.063,46.838,46.867,163979,0
+TBF.US,D,20100504,000000,46.314,46.4,45.972,46.021,377538,0
+TBF.US,D,20100505,000000,45.682,46.021,45.262,45.778,681258,0
+TBF.US,D,20100506,000000,45.662,45.806,28.163,44.377,760599,0
+TBF.US,D,20100507,000000,44.737,44.98,43.714,44.825,916366,0
+TBF.US,D,20100510,000000,45.981,46.011,45.622,45.787,469244,0
+TBF.US,D,20100511,000000,45.642,46.071,45.592,45.865,175061,0
+TBF.US,D,20100512,000000,46.031,46.236,45.954,46.236,66386,0
+TBF.US,D,20100513,000000,45.963,46.41,45.787,45.944,276833,0
+TBF.US,D,20100514,000000,45.544,45.544,44.834,45.127,413752,0
+TBF.US,D,20100517,000000,45.184,45.31,44.717,45.281,386728,0
+TBF.US,D,20100518,000000,45.117,45.154,44.483,44.601,123697,0
+TBF.US,D,20100519,000000,44.572,44.601,44.171,44.445,178251,0
+TBF.US,D,20100520,000000,43.685,43.823,43.394,43.51,465567,0
+TBF.US,D,20100521,000000,42.907,43.695,42.848,43.482,314454,0
+TBF.US,D,20100524,000000,43.325,43.675,43.247,43.618,261021,0
+TBF.US,D,20100525,000000,42.926,43.433,42.772,43.355,360560,0
+TBF.US,D,20100526,000000,43.54,43.889,43.463,43.472,175449,0
+TBF.US,D,20100527,000000,44.171,44.532,44.065,44.454,192367,0
+TBF.US,D,20100528,000000,44.279,44.483,44.123,44.298,66640,0
+TBF.US,D,20100601,000000,43.734,44.2,43.724,43.939,78120,0
+TBF.US,D,20100602,000000,43.88,44.377,43.832,44.367,85767,0
+TBF.US,D,20100603,000000,44.668,44.727,44.367,44.668,298278,0
+TBF.US,D,20100604,000000,43.889,43.998,43.423,43.482,189152,0
+TBF.US,D,20100607,000000,43.635,43.655,43.122,43.122,88446,0
+TBF.US,D,20100608,000000,43.443,43.482,43.102,43.355,678847,0
+TBF.US,D,20100609,000000,43.52,43.734,43.345,43.414,229597,0
+TBF.US,D,20100610,000000,43.753,44.191,43.685,44.143,222466,0
+TBF.US,D,20100611,000000,43.734,43.968,43.443,43.608,139727,0
+TBF.US,D,20100614,000000,44.085,44.105,43.763,43.803,73554,0
+TBF.US,D,20100615,000000,43.753,44.171,43.675,44.008,120082,0
+TBF.US,D,20100616,000000,43.655,44.045,43.655,43.763,84278,0
+TBF.US,D,20100617,000000,43.675,43.675,43.218,43.385,142793,0
+TBF.US,D,20100618,000000,43.375,43.491,43.275,43.414,65647,0
+TBF.US,D,20100621,000000,43.978,43.998,43.482,43.56,319592,0
+TBF.US,D,20100622,000000,43.453,43.5,43.023,43.042,190225,0
+TBF.US,D,20100623,000000,42.995,43.033,42.577,42.762,233714,0
+TBF.US,D,20100624,000000,42.662,43.112,42.577,42.985,131642,0
+TBF.US,D,20100625,000000,43.161,43.18,42.702,42.811,143740,0
+TBF.US,D,20100628,000000,42.596,42.633,42.392,42.401,167556,0
+TBF.US,D,20100629,000000,42.245,42.285,41.886,41.915,605600,0
+TBF.US,D,20100630,000000,41.807,42.031,41.643,41.663,278700,0
+TBF.US,D,20100701,000000,41.603,41.663,41.127,41.583,418079,0
+TBF.US,D,20100702,000000,41.807,41.963,41.663,41.915,113677,0
+TBF.US,D,20100706,000000,41.866,41.915,41.486,41.564,106792,0
+TBF.US,D,20100707,000000,41.623,42.06,41.603,42.051,138847,0
+TBF.US,D,20100708,000000,42.314,42.401,42.148,42.324,117763,0
+TBF.US,D,20100709,000000,42.488,42.567,42.41,42.557,102090,0
+TBF.US,D,20100712,000000,42.517,42.577,42.275,42.557,47582,0
+TBF.US,D,20100713,000000,42.662,42.965,42.662,42.916,283682,0
+TBF.US,D,20100714,000000,42.732,42.848,42.392,42.45,150927,0
+TBF.US,D,20100715,000000,42.295,42.305,41.933,42.031,164696,0
+TBF.US,D,20100716,000000,42.021,42.041,41.729,41.827,85603,0
+TBF.US,D,20100719,000000,41.896,42.139,41.856,42.07,39636,0
+TBF.US,D,20100720,000000,41.856,42.07,41.797,42.021,123509,0
+TBF.US,D,20100721,000000,41.933,41.982,41.242,41.321,79211,0
+TBF.US,D,20100722,000000,41.544,41.797,41.534,41.778,72206,0
+TBF.US,D,20100723,000000,41.778,42.275,41.709,42.205,65864,0
+TBF.US,D,20100726,000000,42.265,42.547,42.205,42.305,158346,0
+TBF.US,D,20100727,000000,42.615,42.722,42.468,42.712,83572,0
+TBF.US,D,20100728,000000,42.782,42.839,42.527,42.547,129947,0
+TBF.US,D,20100729,000000,42.936,42.995,42.527,42.557,102712,0
+TBF.US,D,20100730,000000,42.041,42.129,41.847,41.896,103456,0
+TBF.US,D,20100802,000000,42.255,42.458,42.225,42.42,104906,0
+TBF.US,D,20100803,000000,42.245,42.344,42.06,42.225,72035,0
+TBF.US,D,20100804,000000,42.109,42.527,42.099,42.527,143626,0
+TBF.US,D,20100805,000000,42.167,42.392,42.158,42.344,92583,0
+TBF.US,D,20100806,000000,42.011,42.099,41.797,41.847,175244,0
+TBF.US,D,20100809,000000,41.953,42.041,41.905,41.982,63936,0
+TBF.US,D,20100810,000000,41.827,42.051,41.466,41.915,152424,0
+TBF.US,D,20100811,000000,41.719,41.719,41.301,41.331,1135698,0
+TBF.US,D,20100812,000000,41.195,41.496,41.057,41.428,183036,0
+TBF.US,D,20100813,000000,41.186,41.242,40.834,40.922,222166,0
+TBF.US,D,20100816,000000,40.132,40.192,39.881,39.899,291427,0
+TBF.US,D,20100817,000000,39.899,40.21,39.89,40.123,353658,0
+TBF.US,D,20100818,000000,39.832,40.017,39.578,39.987,422510,0
+TBF.US,D,20100819,000000,39.909,39.967,39.237,39.384,233656,0
+TBF.US,D,20100820,000000,39.297,39.51,39.141,39.453,233088,0
+TBF.US,D,20100823,000000,39.598,39.706,39.384,39.394,116027,0
+TBF.US,D,20100824,000000,39.063,39.18,38.644,38.79,370432,0
+TBF.US,D,20100825,000000,38.432,39.004,38.207,38.888,581565,0
+TBF.US,D,20100826,000000,38.83,38.927,38.5,38.509,176541,0
+TBF.US,D,20100827,000000,38.761,39.658,38.538,39.638,602539,0
+TBF.US,D,20100830,000000,39.297,39.434,38.888,38.888,421483,0
+TBF.US,D,20100831,000000,38.546,38.761,38.412,38.412,161095,0
+TBF.US,D,20100901,000000,38.879,39.51,38.859,39.21,294693,0
+TBF.US,D,20100902,000000,39.51,39.783,39.491,39.618,302970,0
+TBF.US,D,20100903,000000,40.455,40.455,39.987,40.087,571385,0
+TBF.US,D,20100907,000000,39.54,39.618,39.257,39.287,229965,0
+TBF.US,D,20100908,000000,39.54,39.773,39.491,39.608,108982,0
+TBF.US,D,20100909,000000,40.017,40.425,39.977,40.347,211437,0
+TBF.US,D,20100910,000000,40.6,40.728,40.387,40.551,341750,0
+TBF.US,D,20100913,000000,40.756,40.786,40.239,40.367,233183,0
+TBF.US,D,20100914,000000,40.269,40.279,39.958,39.967,124536,0
+TBF.US,D,20100915,000000,40.338,40.561,40.172,40.503,116216,0
+TBF.US,D,20100916,000000,40.834,41.057,40.718,40.873,160269,0
+TBF.US,D,20100917,000000,40.689,40.892,40.57,40.756,109351,0
+TBF.US,D,20100920,000000,40.58,40.746,40.474,40.541,223536,0
+TBF.US,D,20100921,000000,40.387,40.484,39.832,39.948,299619,0
+TBF.US,D,20100922,000000,39.638,39.842,39.424,39.588,142327,0
+TBF.US,D,20100923,000000,39.287,39.696,39.267,39.463,88325,0
+TBF.US,D,20100924,000000,39.812,40.007,39.783,40.007,189944,0
+TBF.US,D,20100927,000000,39.638,39.648,39.277,39.334,154234,0
+TBF.US,D,20100928,000000,39.305,39.305,38.956,39.083,219300,0
+TBF.US,D,20100929,000000,39.014,39.305,38.966,39.19,182127,0
+TBF.US,D,20100930,000000,39.277,39.743,39.141,39.17,826509,0
+TBF.US,D,20101001,000000,39.54,39.569,39.21,39.384,292996,0
+TBF.US,D,20101004,000000,39.404,39.453,39.257,39.277,142519,0
+TBF.US,D,20101005,000000,39.354,39.608,39.297,39.501,120258,0
+TBF.US,D,20101006,000000,39.267,39.287,38.81,39.023,235515,0
+TBF.US,D,20101007,000000,39.161,39.315,39.063,39.315,139540,0
+TBF.US,D,20101008,000000,39.267,39.491,39.043,39.473,190187,0
+TBF.US,D,20101011,000000,39.51,39.578,39.434,39.443,111430,0
+TBF.US,D,20101012,000000,39.434,39.852,39.277,39.852,104757,0
+TBF.US,D,20101013,000000,40.22,40.329,39.899,39.899,687246,0
+TBF.US,D,20101014,000000,39.852,40.551,39.714,40.523,377520,0
+TBF.US,D,20101015,000000,40.844,41.176,40.708,41.028,588007,0
+TBF.US,D,20101018,000000,40.68,40.814,40.541,40.67,418434,0
+TBF.US,D,20101019,000000,40.912,40.912,40.309,40.425,294171,0
+TBF.US,D,20101020,000000,40.58,40.64,40.21,40.338,125858,0
+TBF.US,D,20101021,000000,40.425,40.814,40.347,40.814,522929,0
+TBF.US,D,20101022,000000,40.942,40.95,40.533,40.551,87463,0
+TBF.US,D,20101025,000000,40.259,40.464,40.192,40.435,202026,0
+TBF.US,D,20101026,000000,40.737,41.067,40.68,41.067,348859,0
+TBF.US,D,20101027,000000,41.252,41.437,41.038,41.418,667061,0
+TBF.US,D,20101028,000000,41.291,41.447,41.186,41.301,739122,0
+TBF.US,D,20101029,000000,41.176,41.234,40.883,40.932,291368,0
+TBF.US,D,20101101,000000,40.61,41.147,40.6,41.009,611456,0
+TBF.US,D,20101102,000000,40.746,40.746,40.455,40.503,708672,0
+TBF.US,D,20101103,000000,40.23,41.534,39.987,41.331,788676,0
+TBF.US,D,20101104,000000,41.252,41.252,40.932,41.009,419814,0
+TBF.US,D,20101105,000000,41.564,41.699,41.388,41.699,389584,0
+TBF.US,D,20101108,000000,41.437,41.807,41.35,41.564,892402,0
+TBF.US,D,20101109,000000,41.506,42.478,41.496,42.43,711966,0
+TBF.US,D,20101110,000000,42.43,43.005,42.275,42.401,703722,0
+TBF.US,D,20101111,000000,42.41,42.527,42.305,42.45,635858,0
+TBF.US,D,20101112,000000,42.498,42.633,42.265,42.596,266560,0
+TBF.US,D,20101115,000000,42.898,43.53,42.702,43.53,687643,0
+TBF.US,D,20101116,000000,43.062,43.463,42.41,42.488,580063,0
+TBF.US,D,20101117,000000,42.653,42.811,42.195,42.672,478926,0
+TBF.US,D,20101118,000000,42.722,43.062,42.547,42.547,418184,0
+TBF.US,D,20101119,000000,42.527,44.085,42.324,44.085,442158,0
+TBF.US,D,20101122,000000,41.933,42.43,41.847,42.139,441368,0
+TBF.US,D,20101123,000000,41.827,41.943,41.672,41.876,1416378,0
+TBF.US,D,20101124,000000,42.195,42.672,42.079,42.624,317645,0
+TBF.US,D,20101126,000000,42.215,42.255,42.041,42.041,146648,0
+TBF.US,D,20101129,000000,41.847,42.011,41.643,41.69,168119,0
+TBF.US,D,20101130,000000,41.137,41.583,41.067,41.486,321323,0
+TBF.US,D,20101201,000000,42.079,42.363,41.847,42.353,174898,0
+TBF.US,D,20101202,000000,42.314,42.527,42.089,42.468,235780,0
+TBF.US,D,20101203,000000,42.167,42.802,42.158,42.802,320684,0
+TBF.US,D,20101206,000000,42.527,42.577,42.215,42.225,211394,0
+TBF.US,D,20101207,000000,42.888,43.53,42.792,43.122,700700,0
+TBF.US,D,20101208,000000,43.305,44.017,43.256,43.51,1373379,0
+TBF.US,D,20101209,000000,43.375,43.743,43.033,43.335,494816,0
+TBF.US,D,20101210,000000,43.51,43.56,43.237,43.55,272995,0
+TBF.US,D,20101213,000000,43.618,43.832,43.17,43.453,880798,0
+TBF.US,D,20101214,000000,43.899,44.367,43.627,44.036,926276,0
+TBF.US,D,20101215,000000,44.075,44.815,43.988,44.591,1045178,0
+TBF.US,D,20101216,000000,44.532,44.767,44.279,44.318,822311,0
+TBF.US,D,20101217,000000,44.171,44.171,43.209,43.491,410533,0
+TBF.US,D,20101220,000000,43.228,43.695,42.985,43.491,325267,0
+TBF.US,D,20101221,000000,43.52,43.773,43.209,43.237,174253,0
+TBF.US,D,20101222,000000,43.335,43.578,43.305,43.5,188954,0
+TBF.US,D,20101223,000000,43.5,43.773,43.463,43.627,139845,0
+TBF.US,D,20101227,000000,43.685,43.871,43.161,43.209,264477,0
+TBF.US,D,20101228,000000,43.414,44.171,43.394,44.045,243413,0
+TBF.US,D,20101229,000000,43.988,44.105,43.151,43.315,386174,0
+TBF.US,D,20101230,000000,43.404,43.588,43.228,43.305,206732,0
+TBF.US,D,20101231,000000,43.005,43.072,42.633,43.062,295279,0
+TBF.US,D,20110103,000000,43.295,43.375,42.772,43.112,262226,0
+TBF.US,D,20110104,000000,43.161,43.375,42.985,43.102,280110,0
+TBF.US,D,20110105,000000,43.588,44.171,43.491,44.036,413551,0
+TBF.US,D,20110106,000000,44.017,44.181,43.724,43.851,476551,0
+TBF.US,D,20110107,000000,43.988,44.2,43.453,43.635,591080,0
+TBF.US,D,20110110,000000,43.5,43.665,43.295,43.385,672847,0
+TBF.US,D,20110111,000000,43.56,43.861,43.491,43.608,405195,0
+TBF.US,D,20110112,000000,43.899,43.998,43.665,43.899,206820,0
+TBF.US,D,20110113,000000,43.939,44.017,43.394,43.578,436436,0
+TBF.US,D,20110114,000000,43.355,43.841,43.355,43.823,149818,0
+TBF.US,D,20110118,000000,44.105,44.328,43.899,43.998,185279,0
+TBF.US,D,20110119,000000,44.036,44.055,43.695,43.695,241973,0
+TBF.US,D,20110120,000000,43.948,44.483,43.899,44.289,330095,0
+TBF.US,D,20110121,000000,44.348,44.454,43.948,43.958,167692,0
+TBF.US,D,20110124,000000,43.803,44.017,43.783,43.939,241520,0
+TBF.US,D,20110125,000000,43.773,44.026,43.285,43.52,495851,0
+TBF.US,D,20110126,000000,43.618,44.21,43.588,44.123,373629,0
+TBF.US,D,20110127,000000,44.162,44.298,43.851,43.958,248328,0
+TBF.US,D,20110128,000000,44.269,44.269,43.55,43.724,576684,0
+TBF.US,D,20110131,000000,43.832,44.095,43.685,44.036,208990,0
+TBF.US,D,20110201,000000,44.2,44.387,44.075,44.23,308858,0
+TBF.US,D,20110202,000000,44.055,44.512,43.988,44.24,214217,0
+TBF.US,D,20110203,000000,44.474,44.619,44.21,44.601,409353,0
+TBF.US,D,20110204,000000,44.717,45.098,44.649,45.06,838325,0
+TBF.US,D,20110207,000000,45.135,45.193,44.834,44.861,474633,0
+TBF.US,D,20110208,000000,44.815,45.3,44.717,45.252,494861,0
+TBF.US,D,20110209,000000,45.135,45.418,44.639,44.88,607475,0
+TBF.US,D,20110210,000000,45.03,45.369,44.92,45.359,417245,0
+TBF.US,D,20110211,000000,44.95,45.078,44.707,44.727,1015473,0
+TBF.US,D,20110214,000000,44.757,44.777,44.454,44.629,1236047,0
+TBF.US,D,20110215,000000,44.629,44.727,44.445,44.503,542915,0
+TBF.US,D,20110216,000000,44.474,44.767,44.289,44.619,696029,0
+TBF.US,D,20110218,000000,44.697,44.88,44.639,44.649,480968,0
+TBF.US,D,20110222,000000,44.425,44.512,43.919,44.008,884338,0
+TBF.US,D,20110223,000000,43.832,44.008,43.627,43.813,552959,0
+TBF.US,D,20110224,000000,43.598,43.665,43.394,43.54,1005523,0
+TBF.US,D,20110225,000000,43.51,43.568,43.265,43.295,197200,0
+TBF.US,D,20110228,000000,43.247,43.365,43.161,43.218,349140,0
+TBF.US,D,20110301,000000,43.5,43.51,43.052,43.102,227565,0
+TBF.US,D,20110302,000000,43.325,43.743,43.265,43.743,277611,0
+TBF.US,D,20110303,000000,43.968,44.22,43.861,44.171,323324,0
+TBF.US,D,20110304,000000,44.171,44.21,43.793,43.823,210493,0
+TBF.US,D,20110307,000000,44.181,44.269,43.793,44.085,287302,0
+TBF.US,D,20110308,000000,44.133,44.358,44.075,44.358,166253,0
+TBF.US,D,20110309,000000,44.152,44.259,43.55,43.929,228799,0
+TBF.US,D,20110310,000000,43.783,43.871,43.18,43.18,350741,0
+TBF.US,D,20110311,000000,43.199,43.54,43.199,43.423,526913,0
+TBF.US,D,20110314,000000,43.482,43.53,43.256,43.472,273144,0
+TBF.US,D,20110315,000000,42.82,43.042,42.722,42.83,659654,0
+TBF.US,D,20110316,000000,42.605,42.712,41.847,42.334,577154,0
+TBF.US,D,20110317,000000,42.624,42.83,42.324,42.624,545509,0
+TBF.US,D,20110318,000000,42.868,42.868,42.527,42.547,378561,0
+TBF.US,D,20110321,000000,42.712,42.898,42.643,42.782,305862,0
+TBF.US,D,20110322,000000,42.83,42.839,42.605,42.653,354648,0
+TBF.US,D,20110323,000000,42.344,42.762,42.324,42.692,232845,0
+TBF.US,D,20110324,000000,42.848,42.995,42.802,42.985,277527,0
+TBF.US,D,20110325,000000,42.782,43.18,42.762,43.112,433364,0
+TBF.US,D,20110328,000000,43.151,43.189,42.907,43.052,236662,0
+TBF.US,D,20110329,000000,43.18,43.394,42.916,43.394,189572,0
+TBF.US,D,20110330,000000,43.325,43.404,43.052,43.062,277646,0
+TBF.US,D,20110331,000000,42.878,43.345,42.848,43.132,402950,0
+TBF.US,D,20110401,000000,43.256,43.275,42.898,42.945,274401,0
+TBF.US,D,20110404,000000,42.916,42.955,42.752,42.888,186664,0
+TBF.US,D,20110405,000000,42.936,43.151,42.848,43.042,199991,0
+TBF.US,D,20110406,000000,43.132,43.655,43.112,43.645,593024,0
+TBF.US,D,20110407,000000,43.695,43.861,43.578,43.743,828526,0
+TBF.US,D,20110408,000000,43.968,44.026,43.803,43.978,773710,0
+TBF.US,D,20110411,000000,44.036,44.115,43.832,43.958,455961,0
+TBF.US,D,20110412,000000,43.655,43.655,43.355,43.51,360378,0
+TBF.US,D,20110413,000000,43.655,43.714,43.228,43.237,1228451,0
+TBF.US,D,20110414,000000,43.209,43.315,43.072,43.237,827255,0
+TBF.US,D,20110415,000000,42.878,42.926,42.643,42.692,659068,0
+TBF.US,D,20110418,000000,42.975,43.189,42.478,42.537,546101,0
+TBF.US,D,20110419,000000,42.557,42.615,42.382,42.392,642393,0
+TBF.US,D,20110420,000000,42.468,42.672,42.392,42.653,467226,0
+TBF.US,D,20110421,000000,42.557,42.722,42.401,42.672,234288,0
+TBF.US,D,20110425,000000,42.662,42.712,42.517,42.517,275628,0
+TBF.US,D,20110426,000000,42.382,42.392,42.099,42.099,347518,0
+TBF.US,D,20110427,000000,42.245,42.577,42.245,42.508,474936,0
+TBF.US,D,20110428,000000,42.382,42.468,42.215,42.215,613868,0
+TBF.US,D,20110429,000000,42.245,42.305,42.07,42.07,385261,0
+TBF.US,D,20110502,000000,42.139,42.195,41.992,42.001,243730,0
+TBF.US,D,20110503,000000,41.856,42.001,41.749,41.749,228233,0
+TBF.US,D,20110504,000000,41.699,41.699,41.516,41.544,725172,0
+TBF.US,D,20110505,000000,41.418,41.457,41.087,41.156,340849,0
+TBF.US,D,20110506,000000,41.564,41.633,41.166,41.341,283816,0
+TBF.US,D,20110509,000000,41.408,41.428,41.272,41.368,301956,0
+TBF.US,D,20110510,000000,41.476,41.672,41.408,41.672,220006,0
+TBF.US,D,20110511,000000,41.663,41.709,41.321,41.428,487294,0
+TBF.US,D,20110512,000000,41.388,41.817,41.311,41.69,364243,0
+TBF.US,D,20110513,000000,41.506,41.544,41.127,41.311,340441,0
+TBF.US,D,20110516,000000,41.35,41.428,40.999,41.057,385324,0
+TBF.US,D,20110517,000000,40.873,40.902,40.65,40.65,662443,0
+TBF.US,D,20110518,000000,40.786,41.195,40.718,41.195,390097,0
+TBF.US,D,20110519,000000,41.524,41.564,41.195,41.204,596519,0
+TBF.US,D,20110520,000000,41.321,41.418,41.147,41.195,372522,0
+TBF.US,D,20110523,000000,40.979,41.028,40.794,40.979,612015,0
+TBF.US,D,20110524,000000,41.048,41.107,40.834,40.844,447909,0
+TBF.US,D,20110525,000000,40.834,41.077,40.776,40.999,193177,0
+TBF.US,D,20110526,000000,40.902,40.922,40.63,40.66,387409,0
+TBF.US,D,20110527,000000,40.814,40.912,40.66,40.68,228197,0
+TBF.US,D,20110531,000000,40.804,40.824,40.541,40.57,477853,0
+TBF.US,D,20110601,000000,40.338,40.347,39.997,40.017,630048,0
+TBF.US,D,20110602,000000,40.474,40.786,40.329,40.776,459000,0
+TBF.US,D,20110603,000000,40.425,40.873,40.425,40.541,802751,0
+TBF.US,D,20110606,000000,40.932,40.999,40.68,40.834,628190,0
+TBF.US,D,20110607,000000,41.009,41.048,40.64,40.64,423410,0
+TBF.US,D,20110608,000000,40.57,40.58,40.319,40.329,212855,0
+TBF.US,D,20110609,000000,40.21,40.699,40.123,40.503,549622,0
+TBF.US,D,20110610,000000,40.299,40.329,40.087,40.202,894584,0
+TBF.US,D,20110613,000000,40.367,40.387,40.123,40.377,592826,0
+TBF.US,D,20110614,000000,40.786,41.018,40.718,40.999,950715,0
+TBF.US,D,20110615,000000,40.922,40.922,40.249,40.269,1066025,0
+TBF.US,D,20110616,000000,40.192,40.338,40.007,40.087,409226,0
+TBF.US,D,20110617,000000,40.289,40.367,40.172,40.269,172090,0
+TBF.US,D,20110620,000000,40.087,40.377,40.077,40.22,140002,0
+TBF.US,D,20110621,000000,40.357,40.503,40.22,40.377,312874,0
+TBF.US,D,20110622,000000,40.23,40.425,40.192,40.377,196998,0
+TBF.US,D,20110623,000000,40.123,40.123,39.899,40.047,268604,0
+TBF.US,D,20110624,000000,40.037,40.21,39.918,40.21,529760,0
+TBF.US,D,20110627,000000,40.239,40.756,40.239,40.737,709618,0
+TBF.US,D,20110628,000000,40.824,41.127,40.718,41.077,663706,0
+TBF.US,D,20110629,000000,41.048,41.437,40.942,41.311,834684,0
+TBF.US,D,20110630,000000,41.36,41.847,41.331,41.408,604226,0
+TBF.US,D,20110701,000000,41.281,41.603,41.234,41.486,311638,0
+TBF.US,D,20110705,000000,41.311,41.437,41.242,41.36,168206,0
+TBF.US,D,20110706,000000,41.242,41.378,41.097,41.195,125858,0
+TBF.US,D,20110707,000000,41.368,41.496,41.252,41.291,338216,0
+TBF.US,D,20110708,000000,40.932,40.942,40.6,40.689,392480,0
+TBF.US,D,20110711,000000,40.416,40.533,40.097,40.097,948869,0
+TBF.US,D,20110712,000000,39.852,40.182,39.852,39.948,2473807,0
+TBF.US,D,20110713,000000,40.123,40.357,39.822,39.842,1155378,0
+TBF.US,D,20110714,000000,40.152,40.387,39.967,40.387,410610,0
+TBF.US,D,20110715,000000,40.708,40.728,40.329,40.329,163961,0
+TBF.US,D,20110718,000000,40.377,40.718,40.319,40.718,411421,0
+TBF.US,D,20110719,000000,40.689,40.737,39.852,39.861,595577,0
+TBF.US,D,20110720,000000,40.087,40.425,40.037,40.329,273837,0
+TBF.US,D,20110721,000000,40.708,40.824,40.435,40.64,261934,0
+TBF.US,D,20110722,000000,40.503,40.57,40.329,40.338,178083,0
+TBF.US,D,20110725,000000,40.804,40.834,40.367,40.766,470813,0
+TBF.US,D,20110726,000000,40.67,40.67,40.397,40.494,270055,0
+TBF.US,D,20110727,000000,40.61,40.728,40.425,40.484,465978,0
+TBF.US,D,20110728,000000,40.299,40.455,40.21,40.338,359906,0
+TBF.US,D,20110729,000000,39.967,40.017,39.287,39.52,3194823,0
+TBF.US,D,20110801,000000,39.598,39.608,38.946,39.083,1568956,0
+TBF.US,D,20110802,000000,38.869,38.966,37.923,37.963,3458596,0
+TBF.US,D,20110803,000000,37.953,38.003,37.244,37.876,1057634,0
+TBF.US,D,20110804,000000,37.623,37.67,36.562,36.562,1548368,0
+TBF.US,D,20110805,000000,37.225,37.632,36.505,37.623,1292472,0
+TBF.US,D,20110808,000000,37.301,37.369,36.356,36.445,979470,0
+TBF.US,D,20110809,000000,36.6,36.844,35.122,36.299,2346725,0
+TBF.US,D,20110810,000000,35.705,35.9,35.199,35.229,1240252,0
+TBF.US,D,20110811,000000,35.775,37.166,35.627,37.009,1533220,0
+TBF.US,D,20110812,000000,36.708,36.834,36.271,36.318,460294,0
+TBF.US,D,20110815,000000,36.552,36.698,36.356,36.658,314438,0
+TBF.US,D,20110816,000000,36.639,36.639,35.94,36.065,476372,0
+TBF.US,D,20110817,000000,36.065,36.222,35.441,35.471,254796,0
+TBF.US,D,20110818,000000,34.83,35.034,34.147,34.713,1272542,0
+TBF.US,D,20110819,000000,34.616,34.752,34.381,34.46,1045288,0
+TBF.US,D,20110822,000000,34.684,34.703,34.431,34.539,780022,0
+TBF.US,D,20110823,000000,34.898,35.005,34.46,34.985,517283,0
+TBF.US,D,20110824,000000,35.044,36.036,35.015,36.007,843920,0
+TBF.US,D,20110825,000000,35.89,35.959,35.471,35.627,525410,0
+TBF.US,D,20110826,000000,35.199,35.637,35.005,35.258,644518,0
+TBF.US,D,20110829,000000,35.841,35.88,35.627,35.735,270988,0
+TBF.US,D,20110830,000000,35.297,35.317,35.005,35.179,566530,0
+TBF.US,D,20110831,000000,35.161,35.687,35.112,35.687,613252,0
+TBF.US,D,20110901,000000,35.461,35.87,34.966,34.985,467655,0
+TBF.US,D,20110902,000000,34.177,34.421,33.818,33.846,578403,0
+TBF.US,D,20110906,000000,33.243,33.545,33.088,33.487,1123767,0
+TBF.US,D,20110907,000000,33.895,34.157,33.846,34.081,769954,0
+TBF.US,D,20110908,000000,33.846,34.138,33.749,33.789,362745,0
+TBF.US,D,20110909,000000,33.779,33.855,33.283,33.419,769734,0
+TBF.US,D,20110912,000000,33.467,33.584,33.263,33.389,433046,0
+TBF.US,D,20110913,000000,33.487,33.865,33.458,33.865,818422,0
+TBF.US,D,20110914,000000,33.925,33.974,33.506,33.584,1225639,0
+TBF.US,D,20110915,000000,33.934,34.11,33.789,34.1,556616,0
+TBF.US,D,20110916,000000,34.147,34.157,33.769,33.875,659668,0
+TBF.US,D,20110919,000000,33.243,33.283,32.961,33.213,374256,0
+TBF.US,D,20110920,000000,33.203,33.283,33.049,33.059,298132,0
+TBF.US,D,20110921,000000,33.117,33.223,31.928,31.988,1527396,0
+TBF.US,D,20110922,000000,31.22,31.249,30.548,30.751,2229995,0
+TBF.US,D,20110923,000000,30.731,31.317,30.684,31.288,901294,0
+TBF.US,D,20110926,000000,31.501,31.882,31.384,31.803,900737,0
+TBF.US,D,20110927,000000,32.406,32.523,32.252,32.299,958481,0
+TBF.US,D,20110928,000000,32.357,32.66,32.289,32.319,851941,0
+TBF.US,D,20110929,000000,32.144,32.289,31.833,32.076,546953,0
+TBF.US,D,20110930,000000,31.501,31.755,31.258,31.288,688431,0
+TBF.US,D,20111003,000000,30.908,31.112,30.421,30.43,882364,0
+TBF.US,D,20111004,000000,30.275,30.8,30.11,30.8,820440,0
+TBF.US,D,20111005,000000,30.947,31.19,30.918,31.015,986935,0
+TBF.US,D,20111006,000000,31.21,31.579,31.122,31.579,983710,0
+TBF.US,D,20111007,000000,31.958,32.183,31.628,31.823,664932,0
+TBF.US,D,20111010,000000,32.203,32.484,32.193,32.252,331639,0
+TBF.US,D,20111011,000000,32.066,32.446,32.066,32.367,327927,0
+TBF.US,D,20111012,000000,32.816,33.117,32.678,32.846,663278,0
+TBF.US,D,20111013,000000,32.688,32.697,32.243,32.523,390169,0
+TBF.US,D,20111014,000000,33.019,33.078,32.816,33,491390,0
+TBF.US,D,20111017,000000,32.875,32.903,32.406,32.426,813536,0
+TBF.US,D,20111018,000000,32.357,32.866,32.183,32.632,963863,0
+TBF.US,D,20111019,000000,32.796,32.912,32.475,32.64,319441,0
+TBF.US,D,20111020,000000,32.826,32.941,32.493,32.866,384678,0
+TBF.US,D,20111021,000000,33.029,33.203,32.912,33.203,293949,0
+TBF.US,D,20111024,000000,32.981,33.223,32.941,33.165,354968,0
+TBF.US,D,20111025,000000,33.136,33.136,32.28,32.309,263438,0
+TBF.US,D,20111026,000000,32.543,32.894,32.309,32.884,357952,0
+TBF.US,D,20111027,000000,33.37,34.138,33.283,33.993,1118328,0
+TBF.US,D,20111028,000000,33.809,33.818,33.477,33.632,437372,0
+TBF.US,D,20111031,000000,32.941,32.971,32.309,32.309,312277,0
+TBF.US,D,20111101,000000,31.374,31.843,31.23,31.249,481406,0
+TBF.US,D,20111102,000000,31.968,32.017,31.54,31.618,583509,0
+TBF.US,D,20111103,000000,32.076,32.153,31.813,32.046,178142,0
+TBF.US,D,20111104,000000,32.193,32.261,31.909,32.036,518039,0
+TBF.US,D,20111107,000000,31.998,32.066,31.511,31.803,1098637,0
+TBF.US,D,20111108,000000,31.958,32.28,31.735,32.213,618686,0
+TBF.US,D,20111109,000000,31.511,31.823,31.268,31.54,420227,0
+TBF.US,D,20111110,000000,31.891,32.319,31.675,32.007,600104,0
+TBF.US,D,20111111,000000,32.163,32.243,32.076,32.203,136761,0
+TBF.US,D,20111114,000000,32.007,32.017,31.666,31.695,315095,0
+TBF.US,D,20111115,000000,31.618,31.9,31.433,31.705,363617,0
+TBF.US,D,20111116,000000,31.589,31.745,31.443,31.453,228423,0
+TBF.US,D,20111117,000000,31.521,31.53,30.976,31.17,352564,0
+TBF.US,D,20111118,000000,31.23,31.423,31.161,31.18,115638,0
+TBF.US,D,20111121,000000,30.918,31.015,30.81,31.005,1627721,0
+TBF.US,D,20111122,000000,30.918,31.015,30.657,30.657,224345,0
+TBF.US,D,20111123,000000,30.702,30.731,30.227,30.344,1158622,0
+TBF.US,D,20111125,000000,30.528,30.791,30.518,30.761,178732,0
+TBF.US,D,20111128,000000,31.337,31.337,30.692,30.781,225821,0
+TBF.US,D,20111129,000000,30.976,31.21,30.741,31.044,200617,0
+TBF.US,D,20111130,000000,31.413,31.666,31.364,31.56,657155,0
+TBF.US,D,20111201,000000,31.872,32.007,31.628,31.657,521192,0
+TBF.US,D,20111202,000000,31.775,31.803,31.22,31.23,334059,0
+TBF.US,D,20111205,000000,31.695,31.695,31.2,31.298,388700,0
+TBF.US,D,20111206,000000,31.462,31.725,31.337,31.609,366559,0
+TBF.US,D,20111207,000000,31.579,31.695,31.347,31.453,212828,0
+TBF.US,D,20111208,000000,31.482,31.53,31.034,31.083,500608,0
+TBF.US,D,20111209,000000,31.112,31.735,31.103,31.725,258947,0
+TBF.US,D,20111212,000000,31.384,31.462,31.23,31.374,513472,0
+TBF.US,D,20111213,000000,31.53,31.57,30.918,31.083,370294,0
+TBF.US,D,20111214,000000,30.879,30.947,30.458,30.458,472303,0
+TBF.US,D,20111215,000000,30.667,30.712,30.488,30.578,267843,0
+TBF.US,D,20111216,000000,30.468,30.488,30.169,30.245,597355,0
+TBF.US,D,20111219,000000,30.236,30.245,29.798,29.817,679080,0
+TBF.US,D,20111220,000000,30.139,30.628,30.139,30.598,619520,0
+TBF.US,D,20111221,000000,30.608,31.005,30.588,30.985,522830,0
+TBF.US,D,20111222,000000,30.791,30.937,30.657,30.869,228984,0
+TBF.US,D,20111223,000000,31.151,31.354,31.112,31.23,358003,0
+TBF.US,D,20111227,000000,31.2,31.288,31.063,31.083,704098,0
+TBF.US,D,20111228,000000,30.995,30.995,30.382,30.498,317118,0
+TBF.US,D,20111229,000000,30.518,30.618,30.363,30.421,543585,0
+TBF.US,D,20111230,000000,30.363,30.411,30.198,30.334,353898,0
+TBF.US,D,20120103,000000,30.781,30.899,30.598,30.791,182529,0
+TBF.US,D,20120104,000000,30.83,31.23,30.82,31.131,179271,0
+TBF.US,D,20120105,000000,31.112,31.258,30.849,31.21,127927,0
+TBF.US,D,20120106,000000,31.22,31.22,30.899,30.966,190779,0
+TBF.US,D,20120109,000000,31.024,31.044,30.731,31.005,313941,0
+TBF.US,D,20120110,000000,31.21,31.21,30.927,31.073,89019,0
+TBF.US,D,20120111,000000,30.879,30.879,30.568,30.657,242727,0
+TBF.US,D,20120112,000000,30.637,30.791,30.558,30.657,301393,0
+TBF.US,D,20120113,000000,30.315,30.392,30.198,30.372,459271,0
+TBF.US,D,20120117,000000,30.354,30.382,30.208,30.255,555907,0
+TBF.US,D,20120118,000000,30.227,30.628,30.208,30.628,271310,0
+TBF.US,D,20120119,000000,30.791,31.122,30.721,31.034,455740,0
+TBF.US,D,20120120,000000,31.19,31.384,31.131,31.374,251953,0
+TBF.US,D,20120123,000000,31.618,31.745,31.472,31.579,372662,0
+TBF.US,D,20120124,000000,31.453,31.695,31.453,31.55,762237,0
+TBF.US,D,20120125,000000,31.648,31.666,30.976,31.589,1135900,0
+TBF.US,D,20120126,000000,31.443,31.462,31.161,31.161,847654,0
+TBF.US,D,20120127,000000,31.131,31.337,31.024,31.063,225596,0
+TBF.US,D,20120130,000000,30.588,30.731,30.449,30.684,727524,0
+TBF.US,D,20120131,000000,30.731,30.771,30.324,30.344,401129,0
+TBF.US,D,20120201,000000,30.558,30.771,30.498,30.702,451508,0
+TBF.US,D,20120202,000000,30.761,30.82,30.628,30.712,292508,0
+TBF.US,D,20120203,000000,31.384,31.511,31.288,31.354,1373857,0
+TBF.US,D,20120206,000000,31.327,31.404,31.034,31.053,170264,0
+TBF.US,D,20120207,000000,31.337,31.56,31.288,31.433,171686,0
+TBF.US,D,20120208,000000,31.443,31.501,31.307,31.413,385225,0
+TBF.US,D,20120209,000000,31.54,31.863,31.492,31.638,1590371,0
+TBF.US,D,20120210,000000,31.268,31.354,31.141,31.24,259226,0
+TBF.US,D,20120213,000000,31.337,31.364,31.131,31.19,138670,0
+TBF.US,D,20120214,000000,31.112,31.141,30.889,31.024,289345,0
+TBF.US,D,20120215,000000,31.034,31.073,30.899,31.073,763429,0
+TBF.US,D,20120216,000000,31.131,31.433,31.063,31.317,600024,0
+TBF.US,D,20120217,000000,31.511,31.53,31.317,31.317,141044,0
+TBF.US,D,20120221,000000,31.55,31.765,31.501,31.666,326455,0
+TBF.US,D,20120222,000000,31.492,31.501,31.268,31.278,241225,0
+TBF.US,D,20120223,000000,31.433,31.462,31.131,31.268,303199,0
+TBF.US,D,20120224,000000,31.131,31.19,31.044,31.044,556220,0
+TBF.US,D,20120227,000000,30.791,30.879,30.692,30.781,600615,0
+TBF.US,D,20120228,000000,30.676,30.927,30.628,30.889,342977,0
+TBF.US,D,20120229,000000,30.83,31.18,30.82,31.044,458334,0
+TBF.US,D,20120301,000000,31.327,31.492,31.21,31.354,414945,0
+TBF.US,D,20120302,000000,31.21,31.22,30.976,31.073,223085,0
+TBF.US,D,20120305,000000,31.112,31.298,30.995,31.288,305249,0
+TBF.US,D,20120306,000000,30.966,30.976,30.8,30.947,300063,0
+TBF.US,D,20120307,000000,30.985,31.131,30.937,31.103,242892,0
+TBF.US,D,20120308,000000,31.288,31.443,31.2,31.423,342021,0
+TBF.US,D,20120309,000000,31.511,31.638,31.347,31.374,1204117,0
+TBF.US,D,20120312,000000,31.258,31.374,31.21,31.354,223890,0
+TBF.US,D,20120313,000000,31.55,31.919,31.511,31.919,813346,0
+TBF.US,D,20120314,000000,32.243,32.746,32.243,32.736,2534515,0
+TBF.US,D,20120315,000000,32.756,32.766,32.553,32.678,1352257,0
+TBF.US,D,20120316,000000,32.875,32.981,32.602,32.612,2538918,0
+TBF.US,D,20120319,000000,32.632,33.117,32.602,33,1131591,0
+TBF.US,D,20120320,000000,32.894,33.068,32.766,32.866,586229,0
+TBF.US,D,20120321,000000,32.766,32.776,32.446,32.475,571936,0
+TBF.US,D,20120322,000000,32.348,32.456,32.319,32.387,1015433,0
+TBF.US,D,20120323,000000,32.243,32.243,32.017,32.084,511825,0
+TBF.US,D,20120326,000000,32.193,32.475,32.124,32.233,456414,0
+TBF.US,D,20120327,000000,32.193,32.203,31.948,31.998,517400,0
+TBF.US,D,20120328,000000,32.163,32.173,31.853,32.036,536675,0
+TBF.US,D,20120329,000000,31.823,31.938,31.775,31.785,387219,0
+TBF.US,D,20120330,000000,31.755,32.338,31.745,32.338,365476,0
+TBF.US,D,20120402,000000,32.017,32.243,31.938,32.163,583881,0
+TBF.US,D,20120403,000000,32.017,32.726,31.891,32.706,838781,0
+TBF.US,D,20120404,000000,32.377,32.475,32.28,32.28,506153,0
+TBF.US,D,20120405,000000,32.007,32.203,31.998,32.046,959624,0
+TBF.US,D,20120409,000000,31.288,31.374,31.22,31.268,843853,0
+TBF.US,D,20120410,000000,31.17,31.21,30.791,30.918,932666,0
+TBF.US,D,20120411,000000,31.22,31.307,31.131,31.298,851753,0
+TBF.US,D,20120412,000000,31.24,31.453,31.21,31.423,581550,0
+TBF.US,D,20120413,000000,31.103,31.103,30.899,30.908,568148,0
+TBF.US,D,20120416,000000,30.947,30.985,30.712,30.957,1178658,0
+TBF.US,D,20120417,000000,30.985,31.063,30.918,30.957,821997,0
+TBF.US,D,20120418,000000,30.859,30.927,30.82,30.869,318719,0
+TBF.US,D,20120419,000000,30.791,30.859,30.741,30.859,740564,0
+TBF.US,D,20120420,000000,30.976,31.034,30.82,30.83,249143,0
+TBF.US,D,20120423,000000,30.568,30.637,30.478,30.598,847348,0
+TBF.US,D,20120424,000000,30.676,30.82,30.657,30.81,226123,0
+TBF.US,D,20120425,000000,31.005,31.19,30.761,30.966,466776,0
+TBF.US,D,20120426,000000,30.731,30.947,30.721,30.791,479063,0
+TBF.US,D,20120427,000000,30.84,30.889,30.751,30.751,192027,0
+TBF.US,D,20120430,000000,30.684,30.791,30.647,30.751,220723,0
+TBF.US,D,20120501,000000,30.657,31.005,30.618,30.918,522681,0
+TBF.US,D,20120502,000000,30.692,30.82,30.684,30.684,373763,0
+TBF.US,D,20120503,000000,30.859,30.859,30.667,30.684,339121,0
+TBF.US,D,20120504,000000,30.647,30.657,30.439,30.458,478453,0
+TBF.US,D,20120507,000000,30.392,30.478,30.363,30.439,461843,0
+TBF.US,D,20120508,000000,30.305,30.315,30.09,30.275,635331,0
+TBF.US,D,20120509,000000,30.1,30.372,30.09,30.245,743522,0
+TBF.US,D,20120510,000000,30.468,30.628,30.324,30.354,425010,0
+TBF.US,D,20120511,000000,30.1,30.236,30.07,30.09,347059,0
+TBF.US,D,20120514,000000,29.739,29.808,29.633,29.683,759078,0
+TBF.US,D,20120515,000000,29.683,29.749,29.537,29.546,402609,0
+TBF.US,D,20120516,000000,29.72,29.779,29.428,29.457,733762,0
+TBF.US,D,20120517,000000,29.457,29.457,28.913,28.943,1729790,0
+TBF.US,D,20120518,000000,29.146,29.185,28.874,28.933,567294,0
+TBF.US,D,20120521,000000,29.001,29.05,28.874,28.991,211584,0
+TBF.US,D,20120522,000000,29.273,29.418,29.233,29.293,289265,0
+TBF.US,D,20120523,000000,29.059,29.089,28.824,29.089,354016,0
+TBF.US,D,20120524,000000,29.117,29.243,29.089,29.194,141633,0
+TBF.US,D,20120525,000000,29.069,29.146,29.05,29.098,118054,0
+TBF.US,D,20120529,000000,29.089,29.175,28.991,29.165,238980,0
+TBF.US,D,20120530,000000,28.621,28.631,28.397,28.446,810789,0
+TBF.US,D,20120531,000000,28.231,28.3,27.783,28.125,881993,0
+TBF.US,D,20120601,000000,27.763,27.852,27.444,27.473,2587579,0
+TBF.US,D,20120604,000000,27.647,27.745,27.483,27.657,811528,0
+TBF.US,D,20120605,000000,27.833,28.036,27.813,28.036,495329,0
+TBF.US,D,20120606,000000,28.036,28.591,28.036,28.591,607180,0
+TBF.US,D,20120607,000000,28.67,28.738,28.436,28.553,511971,0
+TBF.US,D,20120608,000000,28.183,28.69,28.135,28.563,381410,0
+TBF.US,D,20120611,000000,28.651,28.651,28.31,28.407,627845,0
+TBF.US,D,20120612,000000,28.581,28.69,28.446,28.67,352635,0
+TBF.US,D,20120613,000000,28.611,28.71,28.29,28.388,373984,0
+TBF.US,D,20120614,000000,28.35,28.523,28.29,28.407,717611,0
+TBF.US,D,20120615,000000,28.192,28.31,28.155,28.25,223630,0
+TBF.US,D,20120618,000000,28.085,28.28,28.046,28.085,166584,0
+TBF.US,D,20120619,000000,28.27,28.483,28.26,28.456,272313,0
+TBF.US,D,20120620,000000,28.67,28.757,28.24,28.32,617691,0
+TBF.US,D,20120621,000000,28.36,28.36,28.066,28.183,403560,0
+TBF.US,D,20120622,000000,28.368,28.563,28.29,28.543,478291,0
+TBF.US,D,20120625,000000,28.231,28.25,28.105,28.135,222916,0
+TBF.US,D,20120626,000000,28.31,28.33,28.105,28.25,250525,0
+TBF.US,D,20120627,000000,28.202,28.3,28.155,28.192,244919,0
+TBF.US,D,20120628,000000,28.036,28.135,27.987,28.125,203139,0
+TBF.US,D,20120629,000000,28.523,28.611,28.407,28.493,691757,0
+TBF.US,D,20120702,000000,28.388,28.388,27.979,28.211,658692,0
+TBF.US,D,20120703,000000,28.24,28.417,28.24,28.417,197893,0
+TBF.US,D,20120705,000000,28.378,28.407,28.173,28.26,506304,0
+TBF.US,D,20120706,000000,28.075,28.095,27.96,27.987,256914,0
+TBF.US,D,20120709,000000,27.921,27.951,27.737,27.754,142629,0
+TBF.US,D,20120710,000000,27.823,27.842,27.618,27.687,213767,0
+TBF.US,D,20120711,000000,27.647,27.727,27.473,27.667,280964,0
+TBF.US,D,20120712,000000,27.569,27.588,27.464,27.473,479541,0
+TBF.US,D,20120713,000000,27.512,27.647,27.512,27.531,327660,0
+TBF.US,D,20120716,000000,27.288,27.444,27.229,27.414,340846,0
+TBF.US,D,20120717,000000,27.502,27.637,27.405,27.608,243256,0
+TBF.US,D,20120718,000000,27.522,27.608,27.493,27.598,442119,0
+TBF.US,D,20120719,000000,27.667,27.745,27.54,27.657,208868,0
+TBF.US,D,20120720,000000,27.424,27.454,27.288,27.336,290598,0
+TBF.US,D,20120723,000000,27.082,27.229,27.045,27.181,269797,0
+TBF.US,D,20120724,000000,27.249,27.268,26.917,26.956,335138,0
+TBF.US,D,20120725,000000,27.006,27.025,26.879,26.908,308479,0
+TBF.US,D,20120726,000000,27.035,27.161,26.966,27.161,502575,0
+TBF.US,D,20120727,000000,27.346,27.96,27.336,27.608,848289,0
+TBF.US,D,20120730,000000,27.647,27.677,27.414,27.414,263757,0
+TBF.US,D,20120731,000000,27.327,27.598,27.327,27.375,158024,0
+TBF.US,D,20120801,000000,27.54,27.628,27.317,27.493,226113,0
+TBF.US,D,20120802,000000,27.317,27.414,27.075,27.355,309631,0
+TBF.US,D,20120803,000000,27.697,27.921,27.657,27.773,1362663,0
+TBF.US,D,20120806,000000,27.727,27.773,27.618,27.763,976874,0
+TBF.US,D,20120807,000000,28.075,28.192,28.056,28.115,701380,0
+TBF.US,D,20120808,000000,28.046,28.28,27.987,28.26,308235,0
+TBF.US,D,20120809,000000,28.368,28.591,28.25,28.29,481413,0
+TBF.US,D,20120810,000000,28.036,28.163,27.997,28.135,196124,0
+TBF.US,D,20120813,000000,28.056,28.192,27.979,28.192,466861,0
+TBF.US,D,20120814,000000,28.533,28.572,28.427,28.572,227932,0
+TBF.US,D,20120815,000000,28.747,29.001,28.7,28.972,540209,0
+TBF.US,D,20120816,000000,28.933,29.322,28.854,29.213,718840,0
+TBF.US,D,20120817,000000,29.117,29.136,28.953,29.059,970282,0
+TBF.US,D,20120820,000000,29.098,29.098,28.923,29.001,895042,0
+TBF.US,D,20120821,000000,29.107,29.293,28.854,28.864,511650,0
+TBF.US,D,20120822,000000,28.601,28.66,28.378,28.397,659912,0
+TBF.US,D,20120823,000000,28.32,28.34,28.221,28.28,422818,0
+TBF.US,D,20120824,000000,28.163,28.33,28.125,28.3,419319,0
+TBF.US,D,20120827,000000,28.183,28.192,28.075,28.145,267339,0
+TBF.US,D,20120828,000000,28.085,28.115,27.951,28.075,233981,0
+TBF.US,D,20120829,000000,28.115,28.26,28.105,28.192,257429,0
+TBF.US,D,20120830,000000,27.97,28.095,27.931,28.056,249775,0
+TBF.US,D,20120831,000000,28.085,28.085,27.657,27.667,302503,0
+TBF.US,D,20120904,000000,27.754,27.793,27.618,27.697,143453,0
+TBF.US,D,20120905,000000,27.783,27.842,27.707,27.813,181192,0
+TBF.US,D,20120906,000000,28.085,28.29,28.075,28.26,353479,0
+TBF.US,D,20120907,000000,27.911,28.427,27.902,28.407,225065,0
+TBF.US,D,20120910,000000,28.466,28.513,28.32,28.33,217705,0
+TBF.US,D,20120911,000000,28.378,28.563,28.378,28.503,135741,0
+TBF.US,D,20120912,000000,28.814,28.933,28.776,28.844,357537,0
+TBF.US,D,20120913,000000,28.747,29.263,28.641,28.963,740737,0
+TBF.US,D,20120914,000000,29.39,29.788,29.38,29.729,1326919,0
+TBF.US,D,20120917,000000,29.613,29.613,29.341,29.39,454290,0
+TBF.US,D,20120918,000000,29.155,29.331,29.089,29.233,406547,0
+TBF.US,D,20120919,000000,28.991,29.175,28.982,29.059,559263,0
+TBF.US,D,20120920,000000,28.804,29.069,28.766,28.972,213622,0
+TBF.US,D,20120921,000000,29.127,29.146,28.913,28.923,192485,0
+TBF.US,D,20120924,000000,28.757,28.776,28.66,28.71,147799,0
+TBF.US,D,20120925,000000,28.631,28.784,28.417,28.417,182694,0
+TBF.US,D,20120926,000000,28.221,28.25,28.105,28.115,371540,0
+TBF.US,D,20120927,000000,28.231,28.388,28.183,28.32,333943,0
+TBF.US,D,20120928,000000,28.183,28.388,28.075,28.31,401546,0
+TBF.US,D,20121001,000000,28.29,28.417,28.173,28.173,242772,0
+TBF.US,D,20121002,000000,28.3,28.33,28.173,28.231,199960,0
+TBF.US,D,20121003,000000,28.32,28.368,28.221,28.221,226211,0
+TBF.US,D,20121004,000000,28.407,28.611,28.34,28.572,326312,0
+TBF.US,D,20121005,000000,28.854,28.991,28.824,28.963,207841,0
+TBF.US,D,20121008,000000,28.747,28.814,28.68,28.68,171028,0
+TBF.US,D,20121009,000000,28.874,28.874,28.7,28.747,146345,0
+TBF.US,D,20121010,000000,28.854,28.913,28.378,28.543,443035,0
+TBF.US,D,20121011,000000,28.747,28.747,28.34,28.34,282958,0
+TBF.US,D,20121012,000000,28.24,28.3,28.075,28.27,423411,0
+TBF.US,D,20121015,000000,28.3,28.378,28.221,28.31,423844,0
+TBF.US,D,20121016,000000,28.483,28.71,28.483,28.71,271903,0
+TBF.US,D,20121017,000000,28.923,29.04,28.874,28.991,307693,0
+TBF.US,D,20121018,000000,28.903,29.204,28.814,29.155,404632,0
+TBF.US,D,20121019,000000,29.098,29.107,28.747,28.766,214026,0
+TBF.US,D,20121022,000000,28.844,28.933,28.738,28.933,276333,0
+TBF.US,D,20121023,000000,28.66,28.68,28.513,28.543,227172,0
+TBF.US,D,20121024,000000,28.71,28.824,28.631,28.824,682434,0
+TBF.US,D,20121025,000000,29.05,29.089,28.804,28.972,217165,0
+TBF.US,D,20121026,000000,28.824,28.864,28.513,28.513,839860,0
+TBF.US,D,20121031,000000,28.513,28.523,28.27,28.388,584062,0
+TBF.US,D,20121101,000000,28.456,28.581,28.407,28.533,271724,0
+TBF.US,D,20121102,000000,28.776,28.784,28.543,28.553,128196,0
+TBF.US,D,20121105,000000,28.427,28.427,28.3,28.35,849132,0
+TBF.US,D,20121106,000000,28.493,28.651,28.388,28.651,226761,0
+TBF.US,D,20121107,000000,28.145,28.163,27.987,28.115,657878,0
+TBF.US,D,20121108,000000,28.163,28.24,27.697,27.697,656414,0
+TBF.US,D,20121109,000000,27.745,27.852,27.667,27.677,351335,0
+TBF.US,D,20121112,000000,27.677,27.707,27.569,27.628,183655,0
+TBF.US,D,20121113,000000,27.502,27.657,27.473,27.522,416129,0
+TBF.US,D,20121114,000000,27.717,27.727,27.483,27.493,147428,0
+TBF.US,D,20121115,000000,27.637,27.647,27.434,27.531,307617,0
+TBF.US,D,20121116,000000,27.588,27.588,27.395,27.579,403528,0
+TBF.US,D,20121119,000000,27.763,27.813,27.697,27.737,168990,0
+TBF.US,D,20121120,000000,27.763,28.007,27.737,27.997,254626,0
+TBF.US,D,20121121,000000,28.075,28.095,27.997,28.036,264092,0
+TBF.US,D,20121123,000000,28.075,28.075,27.997,28.056,104648,0
+TBF.US,D,20121126,000000,27.842,27.931,27.754,27.931,205541,0
+TBF.US,D,20121127,000000,27.902,27.931,27.783,27.803,291054,0
+TBF.US,D,20121128,000000,27.628,27.852,27.608,27.852,362047,0
+TBF.US,D,20121129,000000,27.892,27.979,27.763,27.823,251035,0
+TBF.US,D,20121130,000000,27.754,27.921,27.737,27.911,392956,0
+TBF.US,D,20121203,000000,28.105,28.105,27.842,27.862,486434,0
+TBF.US,D,20121204,000000,27.803,27.833,27.707,27.717,351831,0
+TBF.US,D,20121205,000000,27.707,27.754,27.608,27.717,498635,0
+TBF.US,D,20121206,000000,27.588,27.677,27.549,27.667,449321,0
+TBF.US,D,20121207,000000,27.931,27.931,27.803,27.911,243677,0
+TBF.US,D,20121210,000000,27.813,27.882,27.763,27.803,209031,0
+TBF.US,D,20121211,000000,27.97,28.046,27.941,27.987,244037,0
+TBF.US,D,20121212,000000,28.036,28.33,27.96,28.33,310342,0
+TBF.US,D,20121213,000000,28.397,28.436,28.192,28.3,337176,0
+TBF.US,D,20121214,000000,28.192,28.211,28.066,28.105,151387,0
+TBF.US,D,20121217,000000,28.105,28.523,28.105,28.513,364250,0
+TBF.US,D,20121218,000000,28.563,28.943,28.513,28.804,537631,0
+TBF.US,D,20121219,000000,28.68,28.747,28.533,28.69,239228,0
+TBF.US,D,20121220,000000,28.611,28.784,28.523,28.71,310760,0
+TBF.US,D,20121221,000000,28.368,28.466,28.35,28.368,957776,0
+TBF.US,D,20121224,000000,28.446,28.466,28.427,28.436,147212,0
+TBF.US,D,20121226,000000,28.388,28.427,28.33,28.35,381189,0
+TBF.US,D,20121227,000000,28.417,28.417,28.075,28.221,987210,0
+TBF.US,D,20121228,000000,28.115,28.192,28.066,28.066,568027,0
+TBF.US,D,20121231,000000,28.163,28.591,28.163,28.591,664197,0
+TBF.US,D,20130102,000000,28.913,28.972,28.854,28.953,647596,0
+TBF.US,D,20130103,000000,28.991,29.351,28.963,29.312,1347664,0
+TBF.US,D,20130104,000000,29.409,29.477,29.213,29.243,850447,0
+TBF.US,D,20130107,000000,29.243,29.322,29.146,29.204,396341,0
+TBF.US,D,20130108,000000,29.059,29.117,29.001,29.011,381480,0
+TBF.US,D,20130109,000000,29.011,29.107,28.923,29.059,1138258,0
+TBF.US,D,20130110,000000,29.175,29.223,29.001,29.127,467977,0
+TBF.US,D,20130111,000000,29.204,29.233,28.844,28.854,784697,0
+TBF.US,D,20130114,000000,28.824,28.982,28.747,28.913,400955,0
+TBF.US,D,20130115,000000,28.69,28.834,28.651,28.824,423829,0
+TBF.US,D,20130116,000000,28.69,28.814,28.66,28.72,417510,0
+TBF.US,D,20130117,000000,28.991,29.117,28.933,29.021,584952,0
+TBF.US,D,20130118,000000,28.923,28.953,28.804,28.824,193885,0
+TBF.US,D,20130122,000000,28.943,28.972,28.728,28.728,352146,0
+TBF.US,D,20130123,000000,28.738,28.824,28.68,28.794,378748,0
+TBF.US,D,20130124,000000,28.844,28.991,28.824,28.903,722286,0
+TBF.US,D,20130125,000000,29.204,29.351,29.155,29.283,1411622,0
+TBF.US,D,20130128,000000,29.546,29.546,29.361,29.399,1073069,0
+TBF.US,D,20130129,000000,29.38,29.565,29.273,29.555,810982,0
+TBF.US,D,20130130,000000,29.633,29.749,29.546,29.603,1176949,0
+TBF.US,D,20130131,000000,29.537,29.633,29.448,29.457,643583,0
+TBF.US,D,20130201,000000,29.283,29.847,29.243,29.837,1460998,0
+TBF.US,D,20130204,000000,29.575,29.613,29.399,29.467,930346,0
+TBF.US,D,20130205,000000,29.663,29.749,29.613,29.71,649323,0
+TBF.US,D,20130206,000000,29.575,29.692,29.477,29.487,428854,0
+TBF.US,D,20130207,000000,29.527,29.546,29.312,29.527,723966,0
+TBF.US,D,20130208,000000,29.507,29.643,29.409,29.438,474187,0
+TBF.US,D,20130211,000000,29.457,29.467,29.351,29.428,504033,0
+TBF.US,D,20130212,000000,29.537,29.584,29.438,29.517,547241,0
+TBF.US,D,20130213,000000,29.769,29.817,29.633,29.759,675363,0
+TBF.US,D,20130214,000000,29.633,29.701,29.428,29.497,669427,0
+TBF.US,D,20130215,000000,29.527,29.683,29.507,29.565,1013030,0
+TBF.US,D,20130219,000000,29.467,29.739,29.457,29.71,823614,0
+TBF.US,D,20130220,000000,29.788,29.798,29.594,29.633,440337,0
+TBF.US,D,20130221,000000,29.477,29.487,29.351,29.448,964211,0
+TBF.US,D,20130222,000000,29.428,29.448,29.331,29.428,312620,0
+TBF.US,D,20130225,000000,29.603,29.603,28.834,28.844,1152218,0
+TBF.US,D,20130226,000000,28.982,29.021,28.757,29.011,895958,0
+TBF.US,D,20130227,000000,28.804,29.155,28.784,29.079,914523,0
+TBF.US,D,20130228,000000,29.03,29.155,28.991,29.04,458213,0
+TBF.US,D,20130301,000000,28.883,28.963,28.784,28.893,428226,0
+TBF.US,D,20130304,000000,28.893,29.03,28.854,29.011,277364,0
+TBF.US,D,20130305,000000,29.079,29.165,29.05,29.107,477201,0
+TBF.US,D,20130306,000000,29.293,29.371,29.213,29.371,475506,0
+TBF.US,D,20130307,000000,29.487,29.613,29.457,29.603,713375,0
+TBF.US,D,20130308,000000,29.876,29.935,29.739,29.906,1221904,0
+TBF.US,D,20130311,000000,29.808,29.906,29.788,29.876,527707,0
+TBF.US,D,20130312,000000,29.779,29.779,29.633,29.663,450594,0
+TBF.US,D,20130313,000000,29.779,29.827,29.653,29.692,609864,0
+TBF.US,D,20130314,000000,29.817,29.837,29.673,29.788,552703,0
+TBF.US,D,20130315,000000,29.749,29.749,29.613,29.643,731727,0
+TBF.US,D,20130318,000000,29.351,29.517,29.341,29.418,393935,0
+TBF.US,D,20130319,000000,29.371,29.38,29.079,29.204,581489,0
+TBF.US,D,20130320,000000,29.399,29.527,29.302,29.517,496045,0
+TBF.US,D,20130321,000000,29.322,29.409,29.243,29.243,463132,0
+TBF.US,D,20130322,000000,29.204,29.351,29.175,29.223,616769,0
+TBF.US,D,20130325,000000,29.38,29.38,29.107,29.233,924440,0
+TBF.US,D,20130326,000000,29.351,29.361,29.146,29.204,747790,0
+TBF.US,D,20130327,000000,28.972,29.001,28.854,28.953,1075661,0
+TBF.US,D,20130328,000000,29.001,29.117,28.933,29.107,562153,0
+TBF.US,D,20130401,000000,29.059,29.089,28.864,28.874,318170,0
+TBF.US,D,20130402,000000,28.943,29.04,28.933,28.991,453647,0
+TBF.US,D,20130403,000000,28.893,28.913,28.641,28.72,393823,0
+TBF.US,D,20130404,000000,28.601,28.611,28.378,28.388,738593,0
+TBF.US,D,20130405,000000,27.803,27.852,27.667,27.813,1877707,0
+TBF.US,D,20130408,000000,27.833,28.046,27.793,28.026,734266,0
+TBF.US,D,20130409,000000,27.997,28.135,27.941,28.085,387250,0
+TBF.US,D,20130410,000000,28.3,28.474,28.3,28.474,1038729,0
+TBF.US,D,20130411,000000,28.417,28.483,28.34,28.417,533578,0
+TBF.US,D,20130412,000000,28.145,28.231,27.979,27.979,1133302,0
+TBF.US,D,20130415,000000,27.951,27.997,27.717,27.737,1527421,0
+TBF.US,D,20130416,000000,27.987,27.987,27.852,27.97,557688,0
+TBF.US,D,20130417,000000,27.872,27.902,27.608,27.783,587707,0
+TBF.US,D,20130418,000000,27.763,27.823,27.687,27.727,413687,0
+TBF.US,D,20130419,000000,27.745,27.813,27.745,27.763,407986,0
+TBF.US,D,20130422,000000,27.754,27.803,27.667,27.754,291881,0
+TBF.US,D,20130423,000000,27.657,27.862,27.549,27.842,380179,0
+TBF.US,D,20130424,000000,27.862,27.882,27.763,27.773,315420,0
+TBF.US,D,20130425,000000,27.892,27.941,27.872,27.902,823123,0
+TBF.US,D,20130426,000000,27.677,27.737,27.618,27.637,725520,0
+TBF.US,D,20130429,000000,27.598,27.783,27.559,27.745,213046,0
+TBF.US,D,20130430,000000,27.647,27.793,27.559,27.717,390665,0
+TBF.US,D,20130501,000000,27.559,27.559,27.385,27.434,580914,0
+TBF.US,D,20130502,000000,27.54,27.549,27.444,27.473,327531,0
+TBF.US,D,20130503,000000,27.852,28.145,27.842,28.125,833142,0
+TBF.US,D,20130506,000000,28.056,28.27,28.046,28.202,1153985,0
+TBF.US,D,20130507,000000,28.29,28.32,28.211,28.28,513990,0
+TBF.US,D,20130508,000000,28.25,28.29,28.135,28.26,426459,0
+TBF.US,D,20130509,000000,28.211,28.34,28.007,28.33,402720,0
+TBF.US,D,20130510,000000,28.388,28.834,28.378,28.631,1540563,0
+TBF.US,D,20130513,000000,28.814,28.893,28.757,28.834,567700,0
+TBF.US,D,20130514,000000,28.71,29.155,28.69,29.155,1070970,0
+TBF.US,D,20130515,000000,28.913,29.175,28.854,28.943,1434335,0
+TBF.US,D,20130516,000000,28.794,28.794,28.553,28.651,612320,0
+TBF.US,D,20130517,000000,28.794,29.04,28.738,29.011,813694,0
+TBF.US,D,20130520,000000,28.874,29.079,28.844,29.04,410868,0
+TBF.US,D,20130521,000000,29.05,29.155,28.794,28.814,423378,0
+TBF.US,D,20130522,000000,28.766,29.322,28.641,29.243,2020095,0
+TBF.US,D,20130523,000000,28.982,29.331,28.953,29.089,1617630,0
+TBF.US,D,20130524,000000,29.001,29.069,28.903,29.069,323903,0
+TBF.US,D,20130528,000000,29.253,29.817,29.213,29.808,1559171,0
+TBF.US,D,20130529,000000,29.613,29.643,29.467,29.497,1451334,0
+TBF.US,D,20130530,000000,29.448,29.623,29.399,29.555,1185542,0
+TBF.US,D,20130531,000000,29.537,30.004,29.517,29.673,2481085,0
+TBF.US,D,20130603,000000,29.808,29.974,29.322,29.497,1669059,0
+TBF.US,D,20130604,000000,29.72,29.779,29.565,29.749,1315180,0
+TBF.US,D,20130605,000000,29.603,29.633,29.341,29.341,1760384,0
+TBF.US,D,20130606,000000,29.477,29.575,28.972,29.361,804769,0
+TBF.US,D,20130607,000000,29.653,29.926,29.467,29.906,2728816,0
+TBF.US,D,20130610,000000,30.05,30.09,29.906,30.013,1502962,0
+TBF.US,D,20130611,000000,30.149,30.179,29.663,29.673,2376425,0
+TBF.US,D,20130612,000000,29.944,30.159,29.701,30.11,1936285,0
+TBF.US,D,20130613,000000,29.926,30.004,29.613,29.623,1348811,0
+TBF.US,D,20130614,000000,29.653,29.71,29.487,29.71,1149181,0
+TBF.US,D,20130617,000000,29.673,29.906,29.633,29.856,993558,0
+TBF.US,D,20130618,000000,29.926,29.984,29.72,29.817,859994,0
+TBF.US,D,20130619,000000,29.72,30.255,29.701,30.07,2134384,0
+TBF.US,D,20130620,000000,30.508,30.918,30.392,30.628,2904734,0
+TBF.US,D,20130621,000000,30.657,31.141,30.588,31.131,1880214,0
+TBF.US,D,20130624,000000,31.337,31.337,30.879,31.015,2860258,0
+TBF.US,D,20130625,000000,31.015,31.298,30.966,31.278,1472581,0
+TBF.US,D,20130626,000000,30.947,31.24,30.947,31.093,2350717,0
+TBF.US,D,20130627,000000,30.781,30.957,30.667,30.781,2027483,0
+TBF.US,D,20130628,000000,30.937,31.044,30.528,30.538,882394,0
+TBF.US,D,20130701,000000,30.702,30.791,30.458,30.478,1253415,0
+TBF.US,D,20130702,000000,30.478,30.548,30.392,30.548,1392303,0
+TBF.US,D,20130703,000000,30.538,30.628,30.458,30.568,1033488,0
+TBF.US,D,20130705,000000,31.354,31.695,31.307,31.675,1558724,0
+TBF.US,D,20130708,000000,31.443,31.482,31.298,31.394,1467206,0
+TBF.US,D,20130709,000000,31.317,31.423,31.268,31.317,988960,0
+TBF.US,D,20130710,000000,31.317,31.648,31.317,31.579,947757,0
+TBF.US,D,20130711,000000,31.288,31.443,31.18,31.2,1312562,0
+TBF.US,D,20130712,000000,31.034,31.347,31.005,31.23,721889,0
+TBF.US,D,20130715,000000,31.22,31.22,31.044,31.073,1088592,0
+TBF.US,D,20130716,000000,30.985,31.044,30.908,30.957,591356,0
+TBF.US,D,20130717,000000,30.791,30.937,30.731,30.899,701586,0
+TBF.US,D,20130718,000000,30.966,31.288,30.937,31.278,745746,0
+TBF.US,D,20130719,000000,31.044,31.053,30.8,30.81,695629,0
+TBF.US,D,20130722,000000,30.741,30.8,30.637,30.741,662058,0
+TBF.US,D,20130723,000000,30.937,31.024,30.84,30.869,541151,0
+TBF.US,D,20130724,000000,31.19,31.453,31.141,31.22,1072208,0
+TBF.US,D,20130725,000000,31.413,31.453,31.24,31.268,1088952,0
+TBF.US,D,20130726,000000,31.083,31.21,31.015,31.112,672831,0
+TBF.US,D,20130729,000000,31.2,31.374,31.151,31.298,565419,0
+TBF.US,D,20130730,000000,31.19,31.384,31.17,31.317,449847,0
+TBF.US,D,20130731,000000,31.675,31.725,31.131,31.2,1582116,0
+TBF.US,D,20130801,000000,31.443,31.872,31.443,31.745,1609656,0
+TBF.US,D,20130802,000000,31.579,31.579,31.384,31.443,848339,0
+TBF.US,D,20130805,000000,31.501,31.705,31.501,31.657,781989,0
+TBF.US,D,20130806,000000,31.725,31.775,31.55,31.56,878475,0
+TBF.US,D,20130807,000000,31.521,31.521,31.288,31.347,584164,0
+TBF.US,D,20130808,000000,31.278,31.317,31.093,31.24,508198,0
+TBF.US,D,20130809,000000,31.394,31.413,31.19,31.21,325653,0
+TBF.US,D,20130812,000000,31.103,31.413,31.093,31.413,490467,0
+TBF.US,D,20130813,000000,31.775,31.909,31.755,31.863,649397,0
+TBF.US,D,20130814,000000,31.872,31.891,31.755,31.813,619090,0
+TBF.US,D,20130815,000000,32.134,32.271,31.988,32.261,1589934,0
+TBF.US,D,20130816,000000,32.193,32.572,32.173,32.367,1414410,0
+TBF.US,D,20130819,000000,32.503,32.716,32.475,32.66,2764205,0
+TBF.US,D,20130820,000000,32.493,32.513,32.338,32.396,1111061,0
+TBF.US,D,20130821,000000,32.543,32.726,32.367,32.697,1495793,0
+TBF.US,D,20130822,000000,32.632,32.697,32.416,32.426,1947934,0
+TBF.US,D,20130823,000000,32.456,32.533,31.938,32.007,3661317,0
+TBF.US,D,20130826,000000,31.909,31.978,31.823,31.843,1361335,0
+TBF.US,D,20130827,000000,31.715,31.775,31.394,31.443,2044042,0
+TBF.US,D,20130828,000000,31.628,31.803,31.589,31.715,552803,0
+TBF.US,D,20130829,000000,31.833,31.853,31.384,31.453,544988,0
+TBF.US,D,20130830,000000,31.482,31.54,31.268,31.521,882580,0
+TBF.US,D,20130903,000000,31.823,32.144,31.823,31.938,1776093,0
+TBF.US,D,20130904,000000,31.872,32.027,31.803,32.007,655644,0
+TBF.US,D,20130905,000000,32.153,32.465,32.124,32.456,1744526,0
+TBF.US,D,20130906,000000,32.213,32.377,32.046,32.319,1120898,0
+TBF.US,D,20130909,000000,32.066,32.289,32.036,32.28,1014103,0
+TBF.US,D,20130910,000000,32.357,32.475,32.193,32.465,974204,0
+TBF.US,D,20130911,000000,32.299,32.543,32.183,32.183,1186383,0
+TBF.US,D,20130912,000000,32.017,32.261,31.958,32.252,1057493,0
+TBF.US,D,20130913,000000,32.114,32.213,32.017,32.104,713929,0
+TBF.US,D,20130916,000000,31.843,32.299,31.823,32.261,1232560,0
+TBF.US,D,20130917,000000,32.124,32.243,32.046,32.066,817229,0
+TBF.US,D,20130918,000000,32.076,32.28,31.462,31.609,2155255,0
+TBF.US,D,20130919,000000,31.599,31.872,31.579,31.795,2564250,0
+TBF.US,D,20130920,000000,31.705,31.795,31.54,31.589,1125585,0
+TBF.US,D,20130923,000000,31.53,31.55,31.384,31.404,796943,0
+TBF.US,D,20130924,000000,31.307,31.354,31.053,31.063,857338,0
+TBF.US,D,20130925,000000,31.151,31.19,30.937,31.044,865394,0
+TBF.US,D,20130926,000000,31.17,31.268,31.151,31.21,651115,0
+TBF.US,D,20130927,000000,31.21,31.24,31.073,31.131,493757,0
+TBF.US,D,20130930,000000,31.131,31.278,31.053,31.17,772780,0
+TBF.US,D,20131001,000000,31.268,31.354,31.22,31.278,571237,0
+TBF.US,D,20131002,000000,31.22,31.268,31.063,31.23,552491,0
+TBF.US,D,20131003,000000,31.278,31.298,31.093,31.278,403970,0
+TBF.US,D,20131004,000000,31.307,31.394,31.278,31.337,567294,0
+TBF.US,D,20131007,000000,31.18,31.24,31.122,31.19,530599,0
+TBF.US,D,20131008,000000,31.24,31.268,31.083,31.18,263655,0
+TBF.US,D,20131009,000000,31.278,31.433,31.249,31.433,430894,0
+TBF.US,D,20131010,000000,31.56,31.666,31.354,31.354,1009947,0
+TBF.US,D,20131011,000000,31.18,31.394,31.161,31.374,403343,0
+TBF.US,D,20131014,000000,31.423,31.715,31.327,31.638,287729,0
+TBF.US,D,20131015,000000,31.511,31.675,31.453,31.675,475156,0
+TBF.US,D,20131016,000000,31.657,31.735,31.249,31.249,396337,0
+TBF.US,D,20131017,000000,31.063,31.122,30.859,30.947,745053,0
+TBF.US,D,20131018,000000,30.859,30.918,30.741,30.908,1026401,0
+TBF.US,D,20131021,000000,30.947,31.083,30.927,30.985,885637,0
+TBF.US,D,20131022,000000,30.741,30.751,30.558,30.618,1784161,0
+TBF.US,D,20131023,000000,30.578,30.578,30.411,30.538,1475804,0
+TBF.US,D,20131024,000000,30.439,30.657,30.43,30.657,818476,0
+TBF.US,D,20131025,000000,30.588,30.588,30.478,30.518,1328844,0
+TBF.US,D,20131028,000000,30.628,30.647,30.488,30.647,740720,0
+TBF.US,D,20131029,000000,30.702,30.741,30.568,30.568,672386,0
+TBF.US,D,20131030,000000,30.628,30.81,30.528,30.781,754260,0
+TBF.US,D,20131031,000000,30.637,30.859,30.608,30.702,984021,0
+TBF.US,D,20131101,000000,30.81,31.063,30.8,31.044,686829,0
+TBF.US,D,20131104,000000,30.966,31.044,30.899,31.015,427120,0
+TBF.US,D,20131105,000000,31.151,31.413,31.141,31.404,764255,0
+TBF.US,D,20131106,000000,31.413,31.472,31.337,31.347,605457,0
+TBF.US,D,20131107,000000,31.364,31.374,31.083,31.112,898485,0
+TBF.US,D,20131108,000000,31.695,31.843,31.638,31.843,2214733,0
+TBF.US,D,20131111,000000,31.823,31.968,31.775,31.948,651257,0
+TBF.US,D,20131112,000000,31.909,31.919,31.795,31.843,888806,0
+TBF.US,D,20131113,000000,31.705,31.755,31.648,31.675,735702,0
+TBF.US,D,20131114,000000,31.55,31.609,31.307,31.501,1378591,0
+TBF.US,D,20131115,000000,31.443,31.56,31.404,31.423,384307,0
+TBF.US,D,20131118,000000,31.423,31.453,31.24,31.258,617413,0
+TBF.US,D,20131119,000000,31.374,31.54,31.317,31.472,815877,0
+TBF.US,D,20131120,000000,31.511,32.066,31.404,31.988,945828,0
+TBF.US,D,20131121,000000,32.114,32.203,31.9,31.988,1892212,0
+TBF.US,D,20131122,000000,31.813,31.813,31.609,31.685,776134,0
+TBF.US,D,20131125,000000,31.695,31.695,31.511,31.56,785181,0
+TBF.US,D,20131126,000000,31.482,31.492,31.347,31.462,657613,0
+TBF.US,D,20131127,000000,31.433,31.648,31.423,31.521,826111,0
+TBF.US,D,20131129,000000,31.618,31.648,31.404,31.453,593073,0
+TBF.US,D,20131202,000000,31.56,31.765,31.55,31.715,619479,0
+TBF.US,D,20131203,000000,31.628,31.685,31.55,31.618,642645,0
+TBF.US,D,20131204,000000,31.928,32.027,31.833,31.928,765901,0
+TBF.US,D,20131205,000000,31.998,32.076,31.882,31.998,1358996,0
+TBF.US,D,20131206,000000,31.968,32.036,31.843,31.872,949588,0
+TBF.US,D,20131209,000000,31.872,31.872,31.745,31.775,576792,0
+TBF.US,D,20131210,000000,31.57,31.685,31.521,31.57,805421,0
+TBF.US,D,20131211,000000,31.657,31.803,31.579,31.775,565370,0
+TBF.US,D,20131212,000000,31.795,31.938,31.775,31.882,688845,0
+TBF.US,D,20131213,000000,31.765,31.863,31.715,31.765,523113,0
+TBF.US,D,20131216,000000,31.638,31.891,31.589,31.853,566876,0
+TBF.US,D,20131217,000000,31.928,31.928,31.666,31.735,719575,0
+TBF.US,D,20131218,000000,31.863,31.978,31.589,31.853,1058384,0
+TBF.US,D,20131219,000000,31.853,31.968,31.803,31.9,1672371,0
+TBF.US,D,20131220,000000,31.57,31.695,31.394,31.404,1214846,0
+TBF.US,D,20131223,000000,31.472,31.599,31.374,31.57,686769,0
+TBF.US,D,20131224,000000,31.745,31.863,31.675,31.863,467308,0
+TBF.US,D,20131226,000000,31.9,31.988,31.882,31.948,571831,0
+TBF.US,D,20131227,000000,31.938,32.084,31.882,32.056,676595,0
+TBF.US,D,20131230,000000,31.928,31.948,31.795,31.843,718587,0
+TBF.US,D,20131231,000000,31.882,32.233,31.803,32.007,1156368,0
+TBF.US,D,20140102,000000,32.066,32.066,31.843,31.919,643630,0
+TBF.US,D,20140103,000000,32.017,32.036,31.833,31.928,462554,0
+TBF.US,D,20140106,000000,31.863,31.863,31.657,31.765,739469,0
+TBF.US,D,20140107,000000,31.705,31.795,31.657,31.725,660794,0
+TBF.US,D,20140108,000000,31.823,31.928,31.755,31.755,621683,0
+TBF.US,D,20140109,000000,31.648,31.803,31.599,31.609,724940,0
+TBF.US,D,20140110,000000,31.423,31.433,31.18,31.24,1346114,0
+TBF.US,D,20140113,000000,31.2,31.2,30.995,31.034,1171705,0
+TBF.US,D,20140114,000000,31.122,31.23,31.083,31.23,1256441,0
+TBF.US,D,20140115,000000,31.298,31.337,31.161,31.23,1024757,0
+TBF.US,D,20140116,000000,31.063,31.093,30.995,31.024,903836,0
+TBF.US,D,20140117,000000,31.063,31.083,30.859,30.859,1358389,0
+TBF.US,D,20140121,000000,30.889,30.889,30.8,30.849,996130,0
+TBF.US,D,20140122,000000,30.918,30.947,30.8,30.908,716753,0
+TBF.US,D,20140123,000000,30.741,30.751,30.392,30.498,1234269,0
+TBF.US,D,20140124,000000,30.363,30.43,30.285,30.305,1275502,0
+TBF.US,D,20140127,000000,30.354,30.518,30.245,30.508,1399383,0
+TBF.US,D,20140128,000000,30.439,30.548,30.411,30.411,587124,0
+TBF.US,D,20140129,000000,30.305,30.411,30.09,30.179,2759050,0
+TBF.US,D,20140130,000000,30.305,30.382,30.227,30.236,1092440,0
+TBF.US,D,20140131,000000,30.08,30.169,30.013,30.08,952207,0
+TBF.US,D,20140203,000000,30.1,30.169,29.673,29.683,2570076,0
+TBF.US,D,20140204,000000,29.886,30.04,29.856,29.994,1050516,0
+TBF.US,D,20140205,000000,30.12,30.315,30.09,30.255,1267750,0
+TBF.US,D,20140206,000000,30.324,30.449,30.305,30.402,367931,0
+TBF.US,D,20140207,000000,30.468,30.468,30.245,30.372,707215,0
+TBF.US,D,20140210,000000,30.43,30.43,30.275,30.295,317270,0
+TBF.US,D,20140211,000000,30.411,30.548,30.402,30.468,474721,0
+TBF.US,D,20140212,000000,30.558,30.684,30.528,30.608,588946,0
+TBF.US,D,20140213,000000,30.411,30.498,30.382,30.439,486102,0
+TBF.US,D,20140214,000000,30.421,30.508,30.382,30.439,314073,0
+TBF.US,D,20140218,000000,30.411,30.411,30.236,30.344,342217,0
+TBF.US,D,20140219,000000,30.227,30.498,30.227,30.468,447315,0
+TBF.US,D,20140220,000000,30.498,30.676,30.411,30.528,497554,0
+TBF.US,D,20140221,000000,30.588,30.588,30.382,30.392,217146,0
+TBF.US,D,20140224,000000,30.382,30.528,30.372,30.468,476200,0
+TBF.US,D,20140225,000000,30.315,30.315,30.179,30.179,366577,0
+TBF.US,D,20140226,000000,30.189,30.218,30.022,30.022,371201,0
+TBF.US,D,20140227,000000,29.916,29.974,29.847,29.847,416749,0
+TBF.US,D,20140228,000000,29.935,30.05,29.788,29.817,519021,0
+TBF.US,D,20140303,000000,29.683,29.739,29.613,29.633,923359,0
+TBF.US,D,20140304,000000,29.817,30.08,29.817,30.06,631310,0
+TBF.US,D,20140305,000000,30.08,30.13,29.984,30.032,470261,0
+TBF.US,D,20140306,000000,30.265,30.324,30.198,30.315,280278,0
+TBF.US,D,20140307,000000,30.588,30.588,30.43,30.518,670887,0
+TBF.US,D,20140310,000000,30.498,30.538,30.43,30.449,496681,0
+TBF.US,D,20140311,000000,30.488,30.528,30.372,30.392,670235,0
+TBF.US,D,20140312,000000,30.208,30.245,30.1,30.159,384221,0
+TBF.US,D,20140313,000000,30.255,30.275,29.749,29.749,657507,0
+TBF.US,D,20140314,000000,29.653,29.808,29.613,29.749,1098054,0
+TBF.US,D,20140317,000000,29.837,29.984,29.808,29.964,589559,0
+TBF.US,D,20140318,000000,29.974,29.994,29.847,29.847,279444,0
+TBF.US,D,20140319,000000,29.906,30.189,29.896,30.1,562900,0
+TBF.US,D,20140320,000000,30.12,30.169,29.994,30.13,654617,0
+TBF.US,D,20140321,000000,30.05,30.06,29.817,29.847,1636086,0
+TBF.US,D,20140324,000000,29.876,29.906,29.575,29.594,1484446,0
+TBF.US,D,20140325,000000,29.779,29.827,29.643,29.71,900924,0
+TBF.US,D,20140326,000000,29.739,29.739,29.467,29.497,949784,0
+TBF.US,D,20140327,000000,29.457,29.487,29.223,29.331,1128538,0
+TBF.US,D,20140328,000000,29.361,29.594,29.361,29.507,776054,0
+TBF.US,D,20140331,000000,29.643,29.769,29.537,29.555,552815,0
+TBF.US,D,20140401,000000,29.71,29.837,29.692,29.837,420266,0
+TBF.US,D,20140402,000000,29.954,30.022,29.916,29.984,1235549,0
+TBF.US,D,20140403,000000,29.926,29.944,29.798,29.856,1139093,0
+TBF.US,D,20140404,000000,29.837,29.837,29.594,29.673,1341005,0
+TBF.US,D,20140407,000000,29.603,29.613,29.428,29.457,924325,0
+TBF.US,D,20140408,000000,29.507,29.584,29.38,29.399,940616,0
+TBF.US,D,20140409,000000,29.527,29.584,29.409,29.537,511760,0
+TBF.US,D,20140410,000000,29.537,29.537,29.155,29.263,1356579,0
+TBF.US,D,20140411,000000,29.107,29.185,29.011,29.021,978585,0
+TBF.US,D,20140414,000000,29.098,29.136,29.03,29.107,365689,0
+TBF.US,D,20140415,000000,29.059,29.136,28.824,28.953,684454,0
+TBF.US,D,20140416,000000,29.117,29.127,28.893,28.893,485061,0
+TBF.US,D,20140417,000000,28.874,29.293,28.844,29.194,652525,0
+TBF.US,D,20140421,000000,29.107,29.253,29.05,29.223,269727,0
+TBF.US,D,20140422,000000,29.302,29.322,29.098,29.117,365821,0
+TBF.US,D,20140423,000000,29.05,29.079,28.933,28.963,523678,0
+TBF.US,D,20140424,000000,29.079,29.098,28.903,28.923,531190,0
+TBF.US,D,20140425,000000,28.814,28.874,28.69,28.874,582054,0
+TBF.US,D,20140428,000000,28.953,29.059,28.874,29.001,902299,0
+TBF.US,D,20140429,000000,29.165,29.185,29.011,29.03,631414,0
+TBF.US,D,20140430,000000,28.991,29.089,28.874,28.913,505446,0
+TBF.US,D,20140501,000000,28.903,28.903,28.591,28.641,1023141,0
+TBF.US,D,20140502,000000,28.728,28.784,28.33,28.417,2112490,0
+TBF.US,D,20140505,000000,28.436,28.631,28.397,28.601,853707,0
+TBF.US,D,20140506,000000,28.572,28.581,28.427,28.466,533613,0
+TBF.US,D,20140507,000000,28.523,28.601,28.456,28.572,1688114,0
+TBF.US,D,20140508,000000,28.513,28.728,28.397,28.69,1584515,0
+TBF.US,D,20140509,000000,28.72,28.854,28.641,28.766,625610,0
+TBF.US,D,20140512,000000,28.834,28.972,28.804,28.883,530413,0
+TBF.US,D,20140513,000000,28.747,28.757,28.641,28.641,354186,0
+TBF.US,D,20140514,000000,28.427,28.427,28.27,28.34,1007153,0
+TBF.US,D,20140515,000000,28.145,28.173,27.97,28.125,2013067,0
+TBF.US,D,20140516,000000,28.163,28.221,28.075,28.202,2130192,0
+TBF.US,D,20140519,000000,28.075,28.407,28.075,28.368,897180,0
+TBF.US,D,20140520,000000,28.407,28.417,28.202,28.34,724521,0
+TBF.US,D,20140521,000000,28.503,28.601,28.466,28.483,1014750,0
+TBF.US,D,20140522,000000,28.474,28.611,28.456,28.523,444999,0
+TBF.US,D,20140523,000000,28.417,28.436,28.33,28.368,322854,0
+TBF.US,D,20140527,000000,28.33,28.456,28.192,28.202,549178,0
+TBF.US,D,20140528,000000,28.026,28.036,27.823,27.872,1577544,0
+TBF.US,D,20140529,000000,27.813,28.017,27.754,28.007,874858,0
+TBF.US,D,20140530,000000,28.066,28.135,27.951,28.026,1428027,0
+TBF.US,D,20140602,000000,28.221,28.33,28.046,28.231,921626,0
+TBF.US,D,20140603,000000,28.34,28.581,28.33,28.572,600902,0
+TBF.US,D,20140604,000000,28.533,28.651,28.503,28.591,1014433,0
+TBF.US,D,20140605,000000,28.7,28.71,28.466,28.572,579084,0
+TBF.US,D,20140606,000000,28.446,28.591,28.368,28.581,732281,0
+TBF.US,D,20140609,000000,28.611,28.66,28.553,28.601,461846,0
+TBF.US,D,20140610,000000,28.69,28.757,28.641,28.69,1322910,0
+TBF.US,D,20140611,000000,28.68,28.757,28.581,28.67,1095628,0
+TBF.US,D,20140612,000000,28.641,28.72,28.36,28.417,1012086,0
+TBF.US,D,20140613,000000,28.553,28.563,28.29,28.397,558103,0
+TBF.US,D,20140616,000000,28.397,28.407,28.27,28.33,856686,0
+TBF.US,D,20140617,000000,28.417,28.563,28.417,28.543,605361,0
+TBF.US,D,20140618,000000,28.493,28.804,28.24,28.32,613182,0
+TBF.US,D,20140619,000000,28.32,28.738,28.29,28.7,1010005,0
+TBF.US,D,20140620,000000,28.71,28.71,28.474,28.474,456184,0
+TBF.US,D,20140623,000000,28.417,28.563,28.378,28.553,526717,0
+TBF.US,D,20140624,000000,28.368,28.474,28.25,28.26,587651,0
+TBF.US,D,20140625,000000,28.135,28.24,28.085,28.192,476493,0
+TBF.US,D,20140626,000000,28.105,28.115,27.979,28.066,838345,0
+TBF.US,D,20140627,000000,27.987,28.125,27.97,28.115,675478,0
+TBF.US,D,20140630,000000,28.036,28.145,27.97,28.026,574372,0
+TBF.US,D,20140701,000000,28.221,28.29,28.163,28.28,570042,0
+TBF.US,D,20140702,000000,28.417,28.601,28.417,28.563,548620,0
+TBF.US,D,20140703,000000,28.757,28.757,28.631,28.67,631464,0
+TBF.US,D,20140707,000000,28.523,28.523,28.378,28.456,727178,0
+TBF.US,D,20140708,000000,28.27,28.27,28.115,28.135,1347296,0
+TBF.US,D,20140709,000000,28.163,28.24,28.046,28.095,751176,0
+TBF.US,D,20140710,000000,27.931,28.173,27.902,28.125,1566395,0
+TBF.US,D,20140711,000000,27.987,28.007,27.911,27.941,713456,0
+TBF.US,D,20140714,000000,27.997,28.085,27.97,28.046,680130,0
+TBF.US,D,20140715,000000,28.105,28.183,27.951,28.105,479644,0
+TBF.US,D,20140716,000000,28.056,28.075,27.921,27.96,450157,0
+TBF.US,D,20140717,000000,27.754,27.833,27.559,27.598,1124438,0
+TBF.US,D,20140718,000000,27.608,27.783,27.579,27.677,815412,0
+TBF.US,D,20140721,000000,27.569,27.569,27.424,27.549,1454772,0
+TBF.US,D,20140722,000000,27.531,27.647,27.454,27.483,614514,0
+TBF.US,D,20140723,000000,27.444,27.531,27.414,27.522,475295,0
+TBF.US,D,20140724,000000,27.677,27.745,27.667,27.727,631714,0
+TBF.US,D,20140725,000000,27.493,27.522,27.405,27.405,1692432,0
+TBF.US,D,20140728,000000,27.414,27.522,27.346,27.424,1296419,0
+TBF.US,D,20140729,000000,27.336,27.454,27.298,27.336,1005545,0
+TBF.US,D,20140730,000000,27.522,27.745,27.464,27.727,1320653,0
+TBF.US,D,20140731,000000,27.882,27.921,27.647,27.783,1299095,0
+TBF.US,D,20140801,000000,27.803,27.911,27.512,27.569,891865,0
+TBF.US,D,20140804,000000,27.588,27.647,27.512,27.647,1258907,0
+TBF.US,D,20140805,000000,27.677,27.783,27.522,27.559,984153,0
+TBF.US,D,20140806,000000,27.365,27.559,27.346,27.54,895674,0
+TBF.US,D,20140807,000000,27.512,27.559,27.288,27.298,512029,0
+TBF.US,D,20140808,000000,27.219,27.365,27.131,27.346,1023003,0
+TBF.US,D,20140811,000000,27.307,27.395,27.258,27.336,677662,0
+TBF.US,D,20140812,000000,27.365,27.522,27.346,27.522,327703,0
+TBF.US,D,20140813,000000,27.473,27.512,27.317,27.336,720700,0
+TBF.US,D,20140814,000000,27.21,27.355,27.092,27.122,901948,0
+TBF.US,D,20140815,000000,27.055,27.055,26.655,26.83,2615945,0
+TBF.US,D,20140818,000000,26.917,27.112,26.908,27.065,1328801,0
+TBF.US,D,20140819,000000,26.946,27.2,26.926,27.141,700761,0
+TBF.US,D,20140820,000000,27.181,27.298,27.171,27.219,395560,0
+TBF.US,D,20140821,000000,27.191,27.191,27.015,27.045,557280,0
+TBF.US,D,20140822,000000,27.035,27.141,26.859,26.879,939843,0
+TBF.US,D,20140825,000000,26.859,26.898,26.772,26.782,651216,0
+TBF.US,D,20140826,000000,26.744,26.908,26.724,26.869,540330,0
+TBF.US,D,20140827,000000,26.772,26.859,26.635,26.635,1253711,0
+TBF.US,D,20140828,000000,26.48,26.567,26.411,26.509,1009669,0
+TBF.US,D,20140829,000000,26.519,26.537,26.403,26.47,757937,0
+TBF.US,D,20140902,000000,26.792,26.946,26.782,26.946,886162,0
+TBF.US,D,20140903,000000,26.996,27.025,26.782,26.782,536055,0
+TBF.US,D,20140904,000000,26.956,27.112,26.898,27.112,1325538,0
+TBF.US,D,20140905,000000,26.986,27.229,26.966,27.161,1104442,0
+TBF.US,D,20140908,000000,26.986,27.229,26.946,27.151,641936,0
+TBF.US,D,20140909,000000,27.229,27.229,27.131,27.181,1047848,0
+TBF.US,D,20140910,000000,27.327,27.375,27.298,27.336,734737,0
+TBF.US,D,20140911,000000,27.249,27.434,27.191,27.424,758784,0
+TBF.US,D,20140912,000000,27.647,27.754,27.588,27.707,1277756,0
+TBF.US,D,20140915,000000,27.598,27.717,27.54,27.657,1416328,0
+TBF.US,D,20140916,000000,27.637,27.773,27.598,27.773,953103,0
+TBF.US,D,20140917,000000,27.677,27.872,27.588,27.852,1292409,0
+TBF.US,D,20140918,000000,27.745,27.833,27.687,27.737,635727,0
+TBF.US,D,20140919,000000,27.628,27.745,27.385,27.395,411529,0
+TBF.US,D,20140922,000000,27.395,27.424,27.298,27.385,535581,0
+TBF.US,D,20140923,000000,27.336,27.365,27.191,27.191,899500,0
+TBF.US,D,20140924,000000,27.239,27.375,27.181,27.336,876874,0
+TBF.US,D,20140925,000000,27.229,27.229,27.025,27.035,409164,0
+TBF.US,D,20140926,000000,27.055,27.141,26.996,27.065,675393,0
+TBF.US,D,20140929,000000,26.83,26.898,26.801,26.84,367524,0
+TBF.US,D,20140930,000000,26.908,27.025,26.82,26.996,368947,0
+TBF.US,D,20141001,000000,26.782,26.792,26.47,26.47,1104952,0
+TBF.US,D,20141002,000000,26.547,26.714,26.48,26.705,671905,0
+TBF.US,D,20141003,000000,26.744,26.782,26.567,26.577,489571,0
+TBF.US,D,20141006,000000,26.616,26.645,26.47,26.577,429166,0
+TBF.US,D,20141007,000000,26.45,26.47,26.198,26.198,760437,0
+TBF.US,D,20141008,000000,26.198,26.393,26.169,26.188,1068956,0
+TBF.US,D,20141009,000000,26.208,26.324,26.139,26.304,913834,0
+TBF.US,D,20141010,000000,26.169,26.208,26.022,26.041,790784,0
+TBF.US,D,20141013,000000,26.022,26.041,25.798,25.877,543090,0
+TBF.US,D,20141014,000000,25.76,25.916,25.663,25.721,1253244,0
+TBF.US,D,20141015,000000,25.051,25.634,24.349,25.497,3645732,0
+TBF.US,D,20141016,000000,25.156,25.721,25.156,25.663,4265661,0
+TBF.US,D,20141017,000000,25.798,25.936,25.683,25.798,1187470,0
+TBF.US,D,20141020,000000,25.643,25.827,25.643,25.721,1132328,0
+TBF.US,D,20141021,000000,25.837,25.916,25.769,25.896,504122,0
+TBF.US,D,20141022,000000,25.936,25.973,25.847,25.896,551058,0
+TBF.US,D,20141023,000000,25.993,26.228,25.993,26.119,626417,0
+TBF.US,D,20141024,000000,26.041,26.149,25.926,26.099,595782,0
+TBF.US,D,20141027,000000,26.061,26.091,25.964,26.032,378048,0
+TBF.US,D,20141028,000000,26.129,26.218,26.099,26.188,686626,0
+TBF.US,D,20141029,000000,26.257,26.354,26.061,26.149,721705,0
+TBF.US,D,20141030,000000,25.946,26.129,25.926,26.109,784627,0
+TBF.US,D,20141031,000000,26.169,26.276,26.081,26.188,414035,0
+TBF.US,D,20141103,000000,26.188,26.344,26.139,26.179,839438,0
+TBF.US,D,20141104,000000,26.071,26.149,25.973,26.109,520717,0
+TBF.US,D,20141105,000000,26.188,26.218,26.091,26.109,280276,0
+TBF.US,D,20141106,000000,26.247,26.334,26.188,26.304,334137,0
+TBF.US,D,20141107,000000,26.208,26.238,26.003,26.013,358392,0
+TBF.US,D,20141110,000000,26.051,26.266,26.041,26.257,278513,0
+TBF.US,D,20141111,000000,26.257,26.314,26.198,26.218,702808,0
+TBF.US,D,20141112,000000,26.091,26.266,26.041,26.238,369645,0
+TBF.US,D,20141113,000000,26.228,26.276,26.119,26.188,549017,0
+TBF.US,D,20141114,000000,26.198,26.218,26.013,26.061,380356,0
+TBF.US,D,20141117,000000,25.973,26.179,25.973,26.099,901999,0
+TBF.US,D,20141118,000000,26.071,26.099,26.022,26.041,371858,0
+TBF.US,D,20141119,000000,26.169,26.208,26.022,26.179,508643,0
+TBF.US,D,20141120,000000,25.946,26.139,25.936,26.061,740021,0
+TBF.US,D,20141121,000000,26.013,26.032,25.887,25.906,380869,0
+TBF.US,D,20141124,000000,25.993,26.022,25.857,25.877,871511,0
+TBF.US,D,20141125,000000,25.857,25.857,25.643,25.663,635927,0
+TBF.US,D,20141126,000000,25.565,25.605,25.516,25.605,646111,0
+TBF.US,D,20141128,000000,25.448,25.468,25.36,25.39,896097,0
+TBF.US,D,20141201,000000,25.283,25.536,25.264,25.516,1059135,0
+TBF.US,D,20141202,000000,25.663,25.769,25.653,25.76,684425,0
+TBF.US,D,20141203,000000,25.779,25.807,25.673,25.691,707836,0
+TBF.US,D,20141204,000000,25.701,25.701,25.468,25.468,801477,0
+TBF.US,D,20141205,000000,25.497,25.721,25.497,25.585,1134600,0
+TBF.US,D,20141208,000000,25.526,25.555,25.236,25.301,982366,0
+TBF.US,D,20141209,000000,25.068,25.216,25.011,25.156,1023153,0
+TBF.US,D,20141210,000000,25.156,25.186,24.922,24.972,767979,0
+TBF.US,D,20141211,000000,25.06,25.136,24.902,24.922,615084,0
+TBF.US,D,20141212,000000,24.718,24.797,24.524,24.534,1390582,0
+TBF.US,D,20141215,000000,24.651,24.698,24.454,24.564,843551,0
+TBF.US,D,20141216,000000,24.329,24.504,24.261,24.271,3276314,0
+TBF.US,D,20141217,000000,24.397,24.69,24.349,24.484,1773532,0
+TBF.US,D,20141218,000000,24.797,24.912,24.758,24.872,904153,0
+TBF.US,D,20141219,000000,24.862,24.882,24.582,24.592,547733,0
+TBF.US,D,20141222,000000,24.69,24.698,24.534,24.544,819346,0
+TBF.US,D,20141223,000000,24.68,25.068,24.651,25.051,1106271,0
+TBF.US,D,20141224,000000,25.088,25.127,24.892,24.902,656952,0
+TBF.US,D,20141226,000000,24.787,24.902,24.778,24.816,270362,0
+TBF.US,D,20141229,000000,24.708,24.738,24.564,24.621,845533,0
+TBF.US,D,20141230,000000,24.494,24.592,24.454,24.554,887281,0
+TBF.US,D,20141231,000000,24.534,24.564,24.464,24.474,1106502,0
+TBF.US,D,20150102,000000,24.407,24.446,24.172,24.241,554751,0
+TBF.US,D,20150105,000000,24.115,24.125,23.794,23.851,748508,0
+TBF.US,D,20150106,000000,23.599,23.707,23.278,23.435,2356909,0
+TBF.US,D,20150107,000000,23.599,23.697,23.386,23.482,750718,0
+TBF.US,D,20150108,000000,23.668,23.823,23.668,23.774,1961740,0
+TBF.US,D,20150109,000000,23.871,23.891,23.521,23.531,488550,0
+TBF.US,D,20150112,000000,23.531,23.561,23.317,23.415,611283,0
+TBF.US,D,20150113,000000,23.472,23.511,23.259,23.406,655921,0
+TBF.US,D,20150114,000000,23.064,23.239,22.997,23.229,1084891,0
+TBF.US,D,20150115,000000,23.2,23.229,22.82,22.859,751433,0
+TBF.US,D,20150116,000000,22.947,23.181,22.898,23.161,978968,0
+TBF.US,D,20150120,000000,22.967,22.987,22.82,22.85,483901,0
+TBF.US,D,20150121,000000,22.812,23.19,22.744,23.113,982772,0
+TBF.US,D,20150122,000000,22.997,23.317,22.987,23.19,780135,0
+TBF.US,D,20150123,000000,22.967,22.977,22.812,22.888,479295,0
+TBF.US,D,20150126,000000,22.869,22.997,22.803,22.947,633944,0
+TBF.US,D,20150127,000000,22.694,22.977,22.654,22.908,440839,0
+TBF.US,D,20150128,000000,22.879,22.879,22.432,22.548,872224,0
+TBF.US,D,20150129,000000,22.664,22.744,22.548,22.664,582331,0
+TBF.US,D,20150130,000000,22.382,22.452,22.256,22.296,1001758,0
+TBF.US,D,20150202,000000,22.49,22.498,22.296,22.373,756746,0
+TBF.US,D,20150203,000000,22.674,22.869,22.654,22.85,581796,0
+TBF.US,D,20150204,000000,23.016,23.084,22.764,22.812,613055,0
+TBF.US,D,20150205,000000,22.937,23.074,22.898,23.044,498840,0
+TBF.US,D,20150206,000000,23.268,23.511,23.219,23.454,905082,0
+TBF.US,D,20150209,000000,23.268,23.482,23.259,23.482,824610,0
+TBF.US,D,20150210,000000,23.599,23.716,23.531,23.658,342651,0
+TBF.US,D,20150211,000000,23.668,23.803,23.571,23.638,269670,0
+TBF.US,D,20150212,000000,23.697,23.726,23.531,23.726,348276,0
+TBF.US,D,20150213,000000,23.736,23.97,23.726,23.97,357368,0
+TBF.US,D,20150217,000000,24.038,24.369,24.01,24.291,965416,0
+TBF.US,D,20150218,000000,24.182,24.271,24.029,24.192,638524,0
+TBF.US,D,20150219,000000,24.222,24.32,24.076,24.31,375339,0
+TBF.US,D,20150220,000000,24.134,24.349,23.97,24.261,775891,0
+TBF.US,D,20150223,000000,24.105,24.125,23.931,24,369868,0
+TBF.US,D,20150224,000000,24.038,24.105,23.638,23.668,638289,0
+TBF.US,D,20150225,000000,23.697,23.754,23.511,23.541,510964,0
+TBF.US,D,20150226,000000,23.638,23.881,23.541,23.871,505647,0
+TBF.US,D,20150227,000000,23.754,23.901,23.658,23.687,379165,0
+TBF.US,D,20150302,000000,23.726,24.125,23.707,24.115,419454,0
+TBF.US,D,20150303,000000,24.115,24.212,24.029,24.202,993867,0
+TBF.US,D,20150304,000000,24.105,24.241,24.085,24.172,499502,0
+TBF.US,D,20150305,000000,24.182,24.291,24.105,24.222,551190,0
+TBF.US,D,20150306,000000,24.524,24.862,24.504,24.768,2283264,0
+TBF.US,D,20150309,000000,24.504,24.631,24.484,24.504,995203,0
+TBF.US,D,20150310,000000,24.251,24.301,24.162,24.202,686522,0
+TBF.US,D,20150311,000000,24.192,24.222,23.97,24.01,817228,0
+TBF.US,D,20150312,000000,23.823,24.115,23.823,24.029,778386,0
+TBF.US,D,20150313,000000,24.105,24.162,23.95,24.095,451721,0
+TBF.US,D,20150316,000000,23.861,24,23.832,23.871,257715,0
+TBF.US,D,20150317,000000,23.764,23.803,23.658,23.668,343620,0
+TBF.US,D,20150318,000000,23.501,23.707,23.209,23.209,3462712,0
+TBF.US,D,20150319,000000,23.278,23.435,23.2,23.327,839936,0
+TBF.US,D,20150320,000000,23.268,23.287,23.19,23.2,373626,0
+TBF.US,D,20150323,000000,23.19,23.307,23.171,23.229,345366,0
+TBF.US,D,20150324,000000,23.161,23.209,23.016,23.016,339509,0
+TBF.US,D,20150325,000000,22.987,23.219,22.987,23.209,362218,0
+TBF.US,D,20150326,000000,23.307,23.619,23.287,23.551,335194,0
+TBF.US,D,20150327,000000,23.472,23.482,23.268,23.268,308786,0
+TBF.US,D,20150330,000000,23.317,23.435,23.287,23.386,424285,0
+TBF.US,D,20150331,000000,23.425,23.482,23.297,23.346,362579,0
+TBF.US,D,20150401,000000,23.161,23.181,22.977,23.016,589930,0
+TBF.US,D,20150402,000000,23.054,23.307,23.054,23.287,573694,0
+TBF.US,D,20150406,000000,23.132,23.444,23.132,23.386,1011748,0
+TBF.US,D,20150407,000000,23.366,23.435,23.19,23.209,250192,0
+TBF.US,D,20150408,000000,23.209,23.396,23.161,23.209,328103,0
+TBF.US,D,20150409,000000,23.239,23.551,23.229,23.482,603566,0
+TBF.US,D,20150410,000000,23.337,23.482,23.307,23.454,609556,0
+TBF.US,D,20150413,000000,23.472,23.501,23.396,23.425,722178,0
+TBF.US,D,20150414,000000,23.151,23.297,23.054,23.278,801198,0
+TBF.US,D,20150415,000000,23.209,23.337,23.161,23.287,518878,0
+TBF.US,D,20150416,000000,23.259,23.501,23.249,23.396,384385,0
+TBF.US,D,20150417,000000,23.444,23.444,23.084,23.142,745503,0
+TBF.US,D,20150420,000000,23.219,23.396,23.209,23.337,477301,0
+TBF.US,D,20150421,000000,23.366,23.454,23.297,23.425,419035,0
+TBF.US,D,20150422,000000,23.472,23.832,23.464,23.803,1053811,0
+TBF.US,D,20150423,000000,23.774,23.813,23.589,23.687,335091,0
+TBF.US,D,20150424,000000,23.638,23.638,23.482,23.551,394530,0
+TBF.US,D,20150427,000000,23.561,23.668,23.464,23.541,207055,0
+TBF.US,D,20150428,000000,23.716,23.871,23.609,23.871,786725,0
+TBF.US,D,20150429,000000,24.134,24.232,24.029,24.162,498271,0
+TBF.US,D,20150430,000000,24.281,24.387,24.085,24.105,1106694,0
+TBF.US,D,20150501,000000,24.291,24.494,24.251,24.446,747970,0
+TBF.US,D,20150504,000000,24.379,24.69,24.339,24.67,1712243,0
+TBF.US,D,20150505,000000,24.67,24.902,24.641,24.708,1560266,0
+TBF.US,D,20150506,000000,24.816,25.166,24.816,25.117,1645091,0
+TBF.US,D,20150507,000000,24.952,24.972,24.718,24.807,3442208,0
+TBF.US,D,20150508,000000,24.554,24.758,24.524,24.708,490048,0
+TBF.US,D,20150511,000000,24.892,25.33,24.882,25.33,1313134,0
+TBF.US,D,20150512,000000,25.41,25.477,25.108,25.254,1659242,0
+TBF.US,D,20150513,000000,25.078,25.516,25.078,25.458,726205,0
+TBF.US,D,20150514,000000,25.458,25.507,25.264,25.4,854325,0
+TBF.US,D,20150515,000000,25.127,25.156,24.807,24.872,1379985,0
+TBF.US,D,20150518,000000,25.156,25.301,25.127,25.273,619480,0
+TBF.US,D,20150519,000000,25.575,25.585,25.226,25.516,648700,0
+TBF.US,D,20150520,000000,25.477,25.585,25.311,25.477,449616,0
+TBF.US,D,20150521,000000,25.283,25.301,25.068,25.127,675834,0
+TBF.US,D,20150522,000000,25.06,25.226,25.031,25.117,725776,0
+TBF.US,D,20150526,000000,25.021,25.031,24.66,24.66,910800,0
+TBF.US,D,20150527,000000,24.728,24.836,24.592,24.611,354716,0
+TBF.US,D,20150528,000000,24.651,24.708,24.554,24.66,307007,0
+TBF.US,D,20150529,000000,24.524,24.651,24.454,24.602,462920,0
+TBF.US,D,20150601,000000,24.69,24.942,24.631,24.854,1038590,0
+TBF.US,D,20150602,000000,25.06,25.273,25.041,25.226,580748,0
+TBF.US,D,20150603,000000,25.429,25.691,25.41,25.625,1252405,0
+TBF.US,D,20150604,000000,25.458,25.487,25.245,25.311,1904400,0
+TBF.US,D,20150605,000000,25.507,25.634,25.39,25.605,2755846,0
+TBF.US,D,20150608,000000,25.507,25.643,25.477,25.625,784347,0
+TBF.US,D,20150609,000000,25.701,25.906,25.691,25.827,929681,0
+TBF.US,D,20150610,000000,25.964,26.109,25.916,26.032,1406674,0
+TBF.US,D,20150611,000000,25.798,25.877,25.497,25.526,745559,0
+TBF.US,D,20150612,000000,25.565,25.575,25.254,25.507,772633,0
+TBF.US,D,20150615,000000,25.273,25.536,25.254,25.448,808904,0
+TBF.US,D,20150616,000000,25.35,25.497,25.254,25.264,434251,0
+TBF.US,D,20150617,000000,25.39,25.625,25.36,25.458,712931,0
+TBF.US,D,20150618,000000,25.634,25.75,25.536,25.575,580578,0
+TBF.US,D,20150619,000000,25.36,25.37,25.226,25.254,1365027,0
+TBF.US,D,20150622,000000,25.497,25.769,25.439,25.75,431477,0
+TBF.US,D,20150623,000000,25.973,25.973,25.691,25.906,493186,0
+TBF.US,D,20150624,000000,25.788,25.857,25.634,25.683,400957,0
+TBF.US,D,20150625,000000,25.75,25.837,25.663,25.788,447816,0
+TBF.US,D,20150626,000000,25.964,26.129,25.926,26.041,420482,0
+TBF.US,D,20150629,000000,25.643,25.76,25.283,25.4,1887957,0
+TBF.US,D,20150630,000000,25.555,25.565,25.283,25.526,678251,0
+TBF.US,D,20150701,000000,25.847,25.916,25.731,25.877,1251376,0
+TBF.US,D,20150702,000000,25.731,25.817,25.653,25.769,397465,0
+TBF.US,D,20150706,000000,25.35,25.545,25.206,25.292,1070525,0
+TBF.US,D,20150707,000000,25.011,25.127,24.807,25.051,1271004,0
+TBF.US,D,20150708,000000,24.902,25.021,24.797,24.836,525294,0
+TBF.US,D,20150709,000000,25.156,25.35,25.088,25.33,776331,0
+TBF.US,D,20150710,000000,25.731,25.798,25.595,25.721,539783,0
+TBF.US,D,20150713,000000,25.887,25.887,25.643,25.817,1041341,0
+TBF.US,D,20150714,000000,25.731,25.817,25.683,25.721,1388047,0
+TBF.US,D,20150715,000000,25.711,25.731,25.41,25.477,499419,0
+TBF.US,D,20150716,000000,25.536,25.565,25.273,25.273,386058,0
+TBF.US,D,20150717,000000,25.236,25.236,25.108,25.146,637917,0
+TBF.US,D,20150720,000000,25.226,25.321,25.176,25.254,654459,0
+TBF.US,D,20150721,000000,25.35,25.36,25.108,25.127,315464,0
+TBF.US,D,20150722,000000,25.078,25.098,24.902,24.952,410103,0
+TBF.US,D,20150723,000000,24.952,25.002,24.631,24.66,655181,0
+TBF.US,D,20150724,000000,24.544,24.68,24.544,24.582,661448,0
+TBF.US,D,20150727,000000,24.417,24.564,24.397,24.446,923582,0
+TBF.US,D,20150728,000000,24.631,24.69,24.564,24.621,424798,0
+TBF.US,D,20150729,000000,24.641,24.787,24.621,24.708,555814,0
+TBF.US,D,20150730,000000,24.602,24.631,24.474,24.534,582119,0
+TBF.US,D,20150731,000000,24.349,24.437,24.281,24.339,634217,0
+TBF.US,D,20150803,000000,24.301,24.32,24.038,24.085,2754018,0
+TBF.US,D,20150804,000000,24.162,24.301,24.134,24.281,784860,0
+TBF.US,D,20150805,000000,24.446,24.554,24.407,24.446,901695,0
+TBF.US,D,20150806,000000,24.369,24.387,24.212,24.241,356257,0
+TBF.US,D,20150807,000000,24.134,24.134,23.891,23.921,543688,0
+TBF.US,D,20150810,000000,24.085,24.271,24.066,24.202,329953,0
+TBF.US,D,20150811,000000,23.911,23.95,23.754,23.823,1361237,0
+TBF.US,D,20150812,000000,23.784,23.97,23.638,23.96,2685663,0
+TBF.US,D,20150813,000000,24,24.143,23.901,24.029,606164,0
+TBF.US,D,20150814,000000,24.085,24.125,23.901,23.97,577598,0
+TBF.US,D,20150817,000000,23.823,23.891,23.754,23.881,559307,0
+TBF.US,D,20150818,000000,24,24.085,23.911,24.066,436925,0
+TBF.US,D,20150819,000000,24.134,24.162,23.784,23.813,853501,0
+TBF.US,D,20150820,000000,23.707,23.726,23.551,23.581,974651,0
+TBF.US,D,20150821,000000,23.541,23.648,23.435,23.482,1220962,0
+TBF.US,D,20150824,000000,23.094,23.589,22.908,23.482,3074874,0
+TBF.US,D,20150825,000000,23.841,24.02,23.774,23.841,1084398,0
+TBF.US,D,20150826,000000,24.134,24.437,24.029,24.349,830792,0
+TBF.US,D,20150827,000000,24.339,24.387,24.143,24.31,808390,0
+TBF.US,D,20150828,000000,24.095,24.271,24.038,24.271,344237,0
+TBF.US,D,20150831,000000,24.058,24.446,24.029,24.437,509471,0
+TBF.US,D,20150901,000000,24.329,24.474,24.241,24.271,622812,0
+TBF.US,D,20150902,000000,24.369,24.484,24.271,24.454,184860,0
+TBF.US,D,20150903,000000,24.387,24.524,24.329,24.349,361602,0
+TBF.US,D,20150904,000000,24.172,24.291,24.076,24.125,221647,0
+TBF.US,D,20150908,000000,24.369,24.494,24.349,24.464,186196,0
+TBF.US,D,20150909,000000,24.738,24.738,24.31,24.359,679328,0
+TBF.US,D,20150910,000000,24.437,24.564,24.417,24.514,232231,0
+TBF.US,D,20150911,000000,24.339,24.379,24.232,24.379,861929,0
+TBF.US,D,20150914,000000,24.241,24.379,24.212,24.32,325124,0
+TBF.US,D,20150915,000000,24.454,24.816,24.427,24.778,411234,0
+TBF.US,D,20150916,000000,24.826,24.932,24.748,24.872,359547,0
+TBF.US,D,20150917,000000,24.854,24.892,24.554,24.564,977616,0
+TBF.US,D,20150918,000000,24.379,24.387,24.172,24.212,436616,0
+TBF.US,D,20150921,000000,24.397,24.641,24.387,24.564,757834,0
+TBF.US,D,20150922,000000,24.32,24.369,24.115,24.232,592500,0
+TBF.US,D,20150923,000000,24.281,24.379,24.182,24.232,374659,0
+TBF.US,D,20150924,000000,23.94,24.095,23.861,24.066,482083,0
+TBF.US,D,20150925,000000,24.241,24.329,24.202,24.271,381846,0
+TBF.US,D,20150928,000000,24.143,24.143,23.823,23.851,539130,0
+TBF.US,D,20150929,000000,23.871,23.931,23.736,23.784,541016,0
+TBF.US,D,20150930,000000,23.891,23.96,23.832,23.861,403117,0
+TBF.US,D,20151001,000000,23.707,23.794,23.638,23.774,457373,0
+TBF.US,D,20151002,000000,23.435,23.697,23.307,23.619,807261,0
+TBF.US,D,20151005,000000,23.774,23.96,23.764,23.94,848107,0
+TBF.US,D,20151006,000000,24.01,24.029,23.803,23.832,364479,0
+TBF.US,D,20151007,000000,23.95,24.01,23.851,23.911,673693,0
+TBF.US,D,20151008,000000,23.841,24.172,23.841,24.095,385853,0
+TBF.US,D,20151009,000000,24.105,24.125,23.98,24.058,392224,0
+TBF.US,D,20151012,000000,23.891,23.921,23.813,23.841,164481,0
+TBF.US,D,20151013,000000,23.784,23.94,23.774,23.841,328001,0
+TBF.US,D,20151014,000000,23.754,23.841,23.599,23.609,205000,0
+TBF.US,D,20151015,000000,23.648,23.745,23.619,23.707,198015,0
+TBF.US,D,20151016,000000,23.648,23.726,23.619,23.716,410823,0
+TBF.US,D,20151019,000000,23.736,23.911,23.716,23.774,300027,0
+TBF.US,D,20151020,000000,23.931,23.99,23.901,23.94,173145,0
+TBF.US,D,20151021,000000,23.774,23.794,23.668,23.687,402295,0
+TBF.US,D,20151022,000000,23.677,23.784,23.551,23.638,426237,0
+TBF.US,D,20151023,000000,23.861,23.911,23.813,23.832,523960,0
+TBF.US,D,20151026,000000,23.736,23.736,23.648,23.687,126906,0
+TBF.US,D,20151027,000000,23.581,23.658,23.531,23.628,433430,0
+TBF.US,D,20151028,000000,23.638,23.823,23.628,23.716,326973,0
+TBF.US,D,20151029,000000,23.841,24.134,23.841,24.085,514300,0
+TBF.US,D,20151030,000000,24.038,24.232,23.911,23.931,609350,0
+TBF.US,D,20151102,000000,24.048,24.076,23.99,24.01,513162,0
+TBF.US,D,20151103,000000,24.095,24.251,24.066,24.212,504197,0
+TBF.US,D,20151104,000000,24.202,24.271,24.095,24.182,245782,0
+TBF.US,D,20151105,000000,24.241,24.359,24.222,24.261,718580,0
+TBF.US,D,20151106,000000,24.544,24.68,24.514,24.611,661757,0
+TBF.US,D,20151109,000000,24.787,24.826,24.631,24.738,1428296,0
+TBF.US,D,20151110,000000,24.698,24.738,24.564,24.69,445658,0
+TBF.US,D,20151111,000000,24.758,24.768,24.698,24.738,200581,0
+TBF.US,D,20151112,000000,24.651,24.67,24.534,24.621,457681,0
+TBF.US,D,20151113,000000,24.534,24.554,24.427,24.464,626818,0
+TBF.US,D,20151116,000000,24.427,24.564,24.397,24.474,256072,0
+TBF.US,D,20151117,000000,24.621,24.67,24.369,24.454,332625,0
+TBF.US,D,20151118,000000,24.494,24.524,24.359,24.387,200479,0
+TBF.US,D,20151119,000000,24.202,24.261,24.162,24.222,344545,0
+TBF.US,D,20151120,000000,24.232,24.329,24.192,24.291,223395,0
+TBF.US,D,20151123,000000,24.291,24.329,24.172,24.222,423051,0
+TBF.US,D,20151124,000000,24.212,24.261,24.153,24.232,709025,0
+TBF.US,D,20151125,000000,24.162,24.192,24.105,24.162,518924,0
+TBF.US,D,20151127,000000,24.153,24.202,24.115,24.192,80665,0
+TBF.US,D,20151130,000000,24.172,24.172,24.076,24.095,733275,0
+TBF.US,D,20151201,000000,24.058,24.085,23.764,23.784,522207,0
+TBF.US,D,20151202,000000,23.784,23.881,23.726,23.754,258543,0
+TBF.US,D,20151203,000000,24.058,24.504,24.038,24.407,446009,0
+TBF.US,D,20151204,000000,24.407,24.407,24.115,24.182,451412,0
+TBF.US,D,20151207,000000,24.115,24.115,23.813,23.95,337660,0
+TBF.US,D,20151208,000000,23.823,24,23.813,23.931,107945,0
+TBF.US,D,20151209,000000,24.01,24.192,23.881,23.96,423051,0
+TBF.US,D,20151210,000000,23.931,23.98,23.881,23.921,936632,0
+TBF.US,D,20151211,000000,23.668,23.716,23.472,23.541,895530,0
+TBF.US,D,20151214,000000,23.658,23.931,23.658,23.851,315729,0
+TBF.US,D,20151215,000000,24.058,24.105,23.96,23.99,872819,0
+TBF.US,D,20151216,000000,24.048,24.143,23.851,24.048,453057,0
+TBF.US,D,20151217,000000,23.911,23.94,23.716,23.754,293783,0
+TBF.US,D,20151218,000000,23.658,23.707,23.581,23.638,264189,0
+TBF.US,D,20151221,000000,23.599,23.687,23.531,23.638,306010,0
+TBF.US,D,20151222,000000,23.736,23.861,23.707,23.803,260677,0
+TBF.US,D,20151223,000000,24.01,24.085,23.95,23.98,199967,0
+TBF.US,D,20151224,000000,23.911,23.94,23.841,23.861,132570,0
+TBF.US,D,20151228,000000,23.803,23.832,23.677,23.764,273406,0
+TBF.US,D,20151229,000000,23.851,24.192,23.851,24.162,260116,0
+TBF.US,D,20151230,000000,24.202,24.271,24.085,24.182,418903,0
+TBF.US,D,20151231,000000,24.085,24.134,24.029,24.066,349705,0
+TBF.US,D,20160104,000000,23.813,23.94,23.707,23.911,401747,0
+TBF.US,D,20160105,000000,24.02,24.058,23.901,24.02,190459,0
+TBF.US,D,20160106,000000,23.716,23.774,23.677,23.697,233610,0
+TBF.US,D,20160107,000000,23.648,23.829,23.625,23.638,379503,0
+TBF.US,D,20160108,000000,23.716,23.745,23.511,23.541,400885,0
+TBF.US,D,20160111,000000,23.803,23.813,23.648,23.789,297479,0
+TBF.US,D,20160112,000000,23.745,23.764,23.346,23.444,615101,0
+TBF.US,D,20160113,000000,23.482,23.536,23.142,23.209,1872275,0
+TBF.US,D,20160114,000000,23.278,23.521,23.219,23.415,536672,0
+TBF.US,D,20160115,000000,23.122,23.19,23.035,23.074,790191,0
+TBF.US,D,20160119,000000,23.181,23.209,23.016,23.142,833875,0
+TBF.US,D,20160120,000000,22.83,22.937,22.674,22.879,887720,0
+TBF.US,D,20160121,000000,22.84,23.064,22.794,23.044,490151,0
+TBF.US,D,20160122,000000,23.219,23.287,23.108,23.142,693538,0
+TBF.US,D,20160125,000000,23.016,23.074,22.967,23.006,197781,0
+TBF.US,D,20160126,000000,23.006,23.054,22.927,22.987,164092,0
+TBF.US,D,20160127,000000,23.044,23.151,22.962,23.016,286567,0
+TBF.US,D,20160128,000000,23.084,23.098,22.947,22.957,341794,0
+TBF.US,D,20160129,000000,22.764,22.84,22.664,22.812,856882,0
+TBF.US,D,20160201,000000,22.812,22.903,22.764,22.82,973647,0
+TBF.US,D,20160202,000000,22.558,22.578,22.422,22.442,560302,0
+TBF.US,D,20160203,000000,22.538,22.615,22.266,22.615,791904,0
+TBF.US,D,20160204,000000,22.548,22.674,22.488,22.49,279866,0
+TBF.US,D,20160205,000000,22.625,22.658,22.422,22.472,191288,0
+TBF.US,D,20160208,000000,22.286,22.286,21.954,21.983,446402,0
+TBF.US,D,20160209,000000,21.886,22.063,21.886,21.944,286359,0
+TBF.US,D,20160210,000000,21.934,22.033,21.751,21.751,1067408,0
+TBF.US,D,20160211,000000,21.468,21.692,21.37,21.633,1256551,0
+TBF.US,D,20160212,000000,21.78,22.063,21.704,21.964,998018,0
+TBF.US,D,20160216,000000,22.092,22.246,22.092,22.196,369819,0
+TBF.US,D,20160217,000000,22.286,22.431,22.266,22.326,676724,0
+TBF.US,D,20160218,000000,22.316,22.336,22.053,22.082,366100,0
+TBF.US,D,20160219,000000,22.053,22.092,21.924,22.053,532309,0
+TBF.US,D,20160222,000000,22.023,22.092,22.023,22.053,502792,0
+TBF.US,D,20160223,000000,22.226,22.246,21.915,21.973,289128,0
+TBF.US,D,20160224,000000,21.8,22.043,21.648,22.013,286216,0
+TBF.US,D,20160225,000000,21.964,21.973,21.79,21.934,574989,0
+TBF.US,D,20160226,000000,22.158,22.196,22.082,22.13,892909,0
+TBF.US,D,20160229,000000,22.121,22.131,22.013,22.073,191370,0
+TBF.US,D,20160301,000000,22.023,22.452,22.023,22.422,735422,0
+TBF.US,D,20160302,000000,22.442,22.462,22.336,22.336,153590,0
+TBF.US,D,20160303,000000,22.326,22.366,22.168,22.266,701729,0
+TBF.US,D,20160304,000000,22.373,22.538,22.341,22.373,632356,0
+TBF.US,D,20160307,000000,22.422,22.498,22.392,22.402,257025,0
+TBF.US,D,20160308,000000,22.111,22.176,21.988,22.176,761145,0
+TBF.US,D,20160309,000000,22.306,22.356,22.206,22.296,237093,0
+TBF.US,D,20160310,000000,22.236,22.513,22.191,22.356,783640,0
+TBF.US,D,20160311,000000,22.356,22.634,22.352,22.615,515184,0
+TBF.US,D,20160314,000000,22.528,22.558,22.437,22.548,657794,0
+TBF.US,D,20160315,000000,22.402,22.563,22.382,22.518,377129,0
+TBF.US,D,20160316,000000,22.538,22.597,22.405,22.462,324888,0
+TBF.US,D,20160317,000000,22.402,22.402,22.256,22.373,636542,0
+TBF.US,D,20160318,000000,22.306,22.367,22.226,22.326,324627,0
+TBF.US,D,20160321,000000,22.442,22.528,22.382,22.472,619649,0
+TBF.US,D,20160322,000000,22.336,22.503,22.306,22.481,258979,0
+TBF.US,D,20160323,000000,22.412,22.432,22.172,22.226,745846,0
+TBF.US,D,20160324,000000,22.033,22.316,22.023,22.236,471789,0
+TBF.US,D,20160328,000000,22.236,22.256,22.121,22.186,153590,0
+TBF.US,D,20160329,000000,22.073,22.13,21.973,21.973,153499,0
+TBF.US,D,20160330,000000,22.139,22.306,22.13,22.168,706439,0
+TBF.US,D,20160331,000000,22.13,22.158,22.003,22.038,342451,0
+TBF.US,D,20160401,000000,21.915,22.092,21.902,21.973,636856,0
+TBF.US,D,20160404,000000,21.954,22.033,21.924,21.954,753245,0
+TBF.US,D,20160405,000000,21.761,21.78,21.694,21.731,614633,0
+TBF.US,D,20160406,000000,21.809,21.934,21.8,21.838,584628,0
+TBF.US,D,20160407,000000,21.712,21.731,21.574,21.614,753156,0
+TBF.US,D,20160408,000000,21.712,21.79,21.683,21.731,248458,0
+TBF.US,D,20160411,000000,21.838,21.877,21.712,21.751,767104,0
+TBF.US,D,20160412,000000,21.886,21.973,21.814,21.934,762720,0
+TBF.US,D,20160413,000000,21.944,21.983,21.8,21.848,954585,0
+TBF.US,D,20160414,000000,21.915,21.983,21.856,21.934,1452719,0
+TBF.US,D,20160415,000000,21.858,21.858,21.712,21.78,1141492,0
+TBF.US,D,20160418,000000,21.838,21.954,21.829,21.838,438231,0
+TBF.US,D,20160419,000000,21.877,22.006,21.858,21.896,989529,0
+TBF.US,D,20160420,000000,21.848,22.176,21.79,22.168,1201668,0
+TBF.US,D,20160421,000000,22.326,22.356,22.226,22.291,595306,0
+TBF.US,D,20160422,000000,22.256,22.373,22.256,22.356,857227,0
+TBF.US,D,20160425,000000,22.402,22.442,22.326,22.442,314113,0
+TBF.US,D,20160426,000000,22.452,22.568,22.452,22.538,396077,0
+TBF.US,D,20160427,000000,22.422,22.462,22.261,22.336,737066,0
+TBF.US,D,20160428,000000,22.364,22.391,22.196,22.231,2980475,0
+TBF.US,D,20160429,000000,22.326,22.382,22.13,22.176,250640,0
+TBF.US,D,20160502,000000,22.236,22.382,22.196,22.356,827424,0
+TBF.US,D,20160503,000000,22.121,22.13,21.993,22.092,1084824,0
+TBF.US,D,20160504,000000,22.033,22.13,21.993,22.003,104878,0
+TBF.US,D,20160505,000000,21.993,22.053,21.829,21.829,149468,0
+TBF.US,D,20160506,000000,21.858,21.944,21.858,21.924,696559,0
+TBF.US,D,20160509,000000,21.915,21.934,21.843,21.867,243027,0
+TBF.US,D,20160510,000000,21.848,21.882,21.809,21.867,674035,0
+TBF.US,D,20160511,000000,21.848,21.886,21.673,21.731,311485,0
+TBF.US,D,20160512,000000,21.886,21.886,21.8,21.819,676305,0
+TBF.US,D,20160513,000000,21.751,21.79,21.614,21.673,488439,0
+TBF.US,D,20160516,000000,21.721,21.822,21.721,21.79,432083,0
+TBF.US,D,20160517,000000,21.78,21.78,21.683,21.77,352718,0
+TBF.US,D,20160518,000000,21.867,22.168,21.848,22.073,849160,0
+TBF.US,D,20160519,000000,22.053,22.053,21.944,21.983,534421,0
+TBF.US,D,20160520,000000,22.033,22.063,21.915,21.993,422917,0
+TBF.US,D,20160523,000000,21.915,21.993,21.858,21.915,512897,0
+TBF.US,D,20160524,000000,21.993,22.111,21.964,22.003,156113,0
+TBF.US,D,20160525,000000,21.993,22.111,21.944,22.082,190930,0
+TBF.US,D,20160526,000000,22.013,22.013,21.906,21.993,391207,0
+TBF.US,D,20160527,000000,21.983,22.063,21.945,21.993,548860,0
+TBF.US,D,20160531,000000,22.139,22.154,21.898,21.954,670421,0
+TBF.US,D,20160601,000000,21.829,21.907,21.726,21.877,600561,0
+TBF.US,D,20160602,000000,21.78,21.78,21.663,21.692,429640,0
+TBF.US,D,20160603,000000,21.439,21.498,21.399,21.399,1153340,0
+TBF.US,D,20160606,000000,21.468,21.579,21.449,21.536,807661,0
+TBF.US,D,20160607,000000,21.478,21.488,21.439,21.488,311144,0
+TBF.US,D,20160608,000000,21.429,21.459,21.357,21.389,839563,0
+TBF.US,D,20160609,000000,21.216,21.273,21.176,21.244,671924,0
+TBF.US,D,20160610,000000,21.139,21.206,21.049,21.167,573676,0
+TBF.US,D,20160613,000000,21.089,21.144,21.029,21.029,778354,0
+TBF.US,D,20160614,000000,20.923,21.079,20.904,21.059,498819,0
+TBF.US,D,20160615,000000,21.019,21.084,20.918,20.97,1079257,0
+TBF.US,D,20160616,000000,20.836,20.923,20.7,20.885,941936,0
+TBF.US,D,20160617,000000,20.914,21.058,20.911,20.99,985066,0
+TBF.US,D,20160620,000000,21.206,21.244,21.167,21.235,431365,0
+TBF.US,D,20160621,000000,21.226,21.342,21.186,21.313,740981,0
+TBF.US,D,20160622,000000,21.332,21.37,21.253,21.298,300792,0
+TBF.US,D,20160623,000000,21.478,21.555,21.37,21.507,458852,0
+TBF.US,D,20160624,000000,20.816,21.019,20.797,20.98,1276794,0
+TBF.US,D,20160627,000000,20.553,20.553,20.368,20.426,1572816,0
+TBF.US,D,20160628,000000,20.378,20.466,20.329,20.408,438538,0
+TBF.US,D,20160629,000000,20.339,20.553,20.291,20.534,1032728,0
+TBF.US,D,20160630,000000,20.486,20.572,20.319,20.486,677218,0
+TBF.US,D,20160701,000000,20.192,20.426,20.154,20.202,1418841,0
+TBF.US,D,20160705,000000,19.978,20.022,19.854,19.959,1536454,0
+TBF.US,D,20160706,000000,19.901,19.988,19.854,19.867,1161359,0
+TBF.US,D,20160707,000000,19.988,20.008,19.809,19.901,877072,0
+TBF.US,D,20160708,000000,19.834,19.906,19.745,19.755,731910,0
+TBF.US,D,20160711,000000,19.794,19.929,19.755,19.901,609645,0
+TBF.US,D,20160712,000000,20.202,20.3,20.135,20.242,1066884,0
+TBF.US,D,20160713,000000,20.068,20.108,19.998,20.028,793360,0
+TBF.US,D,20160714,000000,20.339,20.378,20.271,20.281,700318,0
+TBF.US,D,20160715,000000,20.408,20.516,20.378,20.476,602572,0
+TBF.US,D,20160718,000000,20.398,20.572,20.339,20.496,707776,0
+TBF.US,D,20160719,000000,20.398,20.456,20.339,20.348,363942,0
+TBF.US,D,20160720,000000,20.496,20.547,20.456,20.496,376130,0
+TBF.US,D,20160721,000000,20.67,20.69,20.44,20.446,998020,0
+TBF.US,D,20160722,000000,20.543,20.546,20.348,20.416,818887,0
+TBF.US,D,20160725,000000,20.388,20.443,20.347,20.416,344184,0
+TBF.US,D,20160726,000000,20.3,20.456,20.3,20.388,800320,0
+TBF.US,D,20160727,000000,20.3,20.319,20.145,20.154,644336,0
+TBF.US,D,20160728,000000,20.271,20.281,20.116,20.173,377138,0
+TBF.US,D,20160729,000000,20.164,20.192,19.994,20.018,540911,0
+TBF.US,D,20160801,000000,20.202,20.242,20.116,20.192,809924,0
+TBF.US,D,20160802,000000,20.525,20.548,20.301,20.456,1631878,0
+TBF.US,D,20160803,000000,20.368,20.506,20.358,20.416,256566,0
+TBF.US,D,20160804,000000,20.281,20.286,20.164,20.281,420552,0
+TBF.US,D,20160805,000000,20.319,20.506,20.3,20.476,1212870,0
+TBF.US,D,20160808,000000,20.534,20.592,20.408,20.436,451968,0
+TBF.US,D,20160809,000000,20.388,20.388,20.232,20.271,646353,0
+TBF.US,D,20160810,000000,20.202,20.261,20.116,20.154,663751,0
+TBF.US,D,20160811,000000,20.173,20.408,20.173,20.339,501862,0
+TBF.US,D,20160812,000000,20.126,20.192,20.048,20.183,580507,0
+TBF.US,D,20160815,000000,20.261,20.368,20.242,20.358,503662,0
+TBF.US,D,20160816,000000,20.31,20.436,20.31,20.398,474348,0
+TBF.US,D,20160817,000000,20.368,20.388,20.261,20.3,596848,0
+TBF.US,D,20160818,000000,20.29,20.348,20.212,20.261,336178,0
+TBF.US,D,20160819,000000,20.398,20.465,20.339,20.368,880324,0
+TBF.US,D,20160822,000000,20.242,20.281,20.158,20.232,771814,0
+TBF.US,D,20160823,000000,20.135,20.232,20.098,20.192,374058,0
+TBF.US,D,20160824,000000,20.173,20.266,20.164,20.212,497697,0
+TBF.US,D,20160825,000000,20.281,20.329,20.202,20.319,358271,0
+TBF.US,D,20160826,000000,20.232,20.456,20.088,20.408,463699,0
+TBF.US,D,20160829,000000,20.271,20.29,20.118,20.145,548347,0
+TBF.US,D,20160830,000000,20.154,20.232,20.135,20.222,346748,0
+TBF.US,D,20160831,000000,20.232,20.281,20.151,20.183,466553,0
+TBF.US,D,20160901,000000,20.339,20.339,20.116,20.173,491145,0
+TBF.US,D,20160902,000000,20.29,20.408,20.29,20.339,639658,0
+TBF.US,D,20160906,000000,20.29,20.358,20.116,20.173,706424,0
+TBF.US,D,20160907,000000,20.088,20.202,20.068,20.202,606207,0
+TBF.US,D,20160908,000000,20.31,20.534,20.242,20.426,920041,0
+TBF.US,D,20160909,000000,20.69,20.807,20.69,20.788,1699705,0
+TBF.US,D,20160912,000000,20.836,20.845,20.738,20.788,838612,0
+TBF.US,D,20160913,000000,20.719,21.129,20.719,21.019,1937472,0
+TBF.US,D,20160914,000000,21.019,21.019,20.875,20.961,758505,0
+TBF.US,D,20160915,000000,21.099,21.176,21.019,21.069,1180726,0
+TBF.US,D,20160916,000000,20.951,21,20.9,20.923,771277,0
+TBF.US,D,20160919,000000,20.951,20.99,20.895,20.99,203745,0
+TBF.US,D,20160920,000000,20.826,20.904,20.768,20.875,1643773,0
+TBF.US,D,20160921,000000,20.923,20.961,20.709,20.719,574310,0
+TBF.US,D,20160922,000000,20.592,20.61,20.486,20.534,1867973,0
+TBF.US,D,20160923,000000,20.534,20.592,20.513,20.592,258832,0
+TBF.US,D,20160926,000000,20.534,20.563,20.416,20.446,568744,0
+TBF.US,D,20160927,000000,20.339,20.398,20.29,20.329,663195,0
+TBF.US,D,20160928,000000,20.319,20.388,20.242,20.348,1600769,0
+TBF.US,D,20160929,000000,20.456,20.486,20.261,20.29,676571,0
+TBF.US,D,20160930,000000,20.339,20.572,20.329,20.436,529563,0
+TBF.US,D,20161003,000000,20.368,20.563,20.368,20.543,1323062,0
+TBF.US,D,20161004,000000,20.553,20.797,20.543,20.788,598220,0
+TBF.US,D,20161005,000000,20.797,20.951,20.789,20.845,452325,0
+TBF.US,D,20161006,000000,20.961,21.01,20.865,20.99,556007,0
+TBF.US,D,20161007,000000,20.951,21.099,20.928,20.961,931626,0
+TBF.US,D,20161010,000000,21.129,21.196,21.069,21.069,755936,0
+TBF.US,D,20161011,000000,21.147,21.186,21.039,21.119,939701,0
+TBF.US,D,20161012,000000,21.176,21.235,21.119,21.139,657183,0
+TBF.US,D,20161013,000000,21,21.059,20.961,21.059,668358,0
+TBF.US,D,20161014,000000,21.235,21.351,21.119,21.342,749931,0
+TBF.US,D,20161017,000000,21.253,21.253,21.147,21.196,1233980,0
+TBF.US,D,20161018,000000,21.283,21.293,21.124,21.147,673544,0
+TBF.US,D,20161019,000000,21.196,21.226,21.074,21.119,221949,0
+TBF.US,D,20161020,000000,21.01,21.119,20.99,21.099,268738,0
+TBF.US,D,20161021,000000,21.01,21.129,20.99,21.049,517853,0
+TBF.US,D,20161024,000000,21.019,21.212,21.019,21.139,267151,0
+TBF.US,D,20161025,000000,21.186,21.186,21.01,21.109,173333,0
+TBF.US,D,20161026,000000,21.196,21.253,21.139,21.235,106182,0
+TBF.US,D,20161027,000000,21.409,21.564,21.409,21.449,1760536,0
+TBF.US,D,20161028,000000,21.526,21.536,21.439,21.507,306534,0
+TBF.US,D,20161031,000000,21.449,21.473,21.37,21.389,342814,0
+TBF.US,D,20161101,000000,21.517,21.555,21.273,21.37,2100505,0
+TBF.US,D,20161102,000000,21.332,21.361,21.186,21.283,631509,0
+TBF.US,D,20161103,000000,21.409,21.458,21.351,21.449,234044,0
+TBF.US,D,20161104,000000,21.303,21.34,21.235,21.235,96629,0
+TBF.US,D,20161107,000000,21.389,21.439,21.351,21.399,1139920,0
+TBF.US,D,20161108,000000,21.37,21.574,21.323,21.498,588027,0
+TBF.US,D,20161109,000000,21.964,22.462,21.961,22.382,2684982,0
+TBF.US,D,20161110,000000,22.498,22.734,22.364,22.724,2314762,0
+TBF.US,D,20161111,000000,22.724,22.937,22.684,22.84,1044863,0
+TBF.US,D,20161114,000000,23.035,23.113,22.774,22.977,2060560,0
+TBF.US,D,20161115,000000,22.84,22.917,22.708,22.859,1189601,0
+TBF.US,D,20161116,000000,22.82,22.85,22.664,22.714,1431628,0
+TBF.US,D,20161117,000000,22.888,23.084,22.879,23.049,1747106,0
+TBF.US,D,20161118,000000,22.967,23.199,22.899,23.113,850742,0
+TBF.US,D,20161121,000000,23.044,23.102,22.997,23.074,616791,0
+TBF.US,D,20161122,000000,22.977,23.084,22.927,23.064,365812,0
+TBF.US,D,20161123,000000,23.259,23.412,23.103,23.151,852038,0
+TBF.US,D,20161125,000000,23.044,23.259,23.035,23.122,290450,0
+TBF.US,D,20161128,000000,23.026,23.072,22.917,22.967,1115948,0
+TBF.US,D,20161129,000000,22.967,23.026,22.794,22.84,650040,0
+TBF.US,D,20161130,000000,23.249,23.346,23.064,23.209,653953,0
+TBF.US,D,20161201,000000,23.521,23.658,23.415,23.425,1760948,0
+TBF.US,D,20161202,000000,23.386,23.386,23.181,23.278,902753,0
+TBF.US,D,20161205,000000,23.415,23.511,23.133,23.297,558303,0
+TBF.US,D,20161206,000000,23.287,23.376,23.23,23.307,418001,0
+TBF.US,D,20161207,000000,23.249,23.249,23.086,23.151,1456173,0
+TBF.US,D,20161208,000000,23.386,23.435,23.342,23.406,597584,0
+TBF.US,D,20161209,000000,23.482,23.736,23.444,23.668,824771,0
+TBF.US,D,20161212,000000,23.754,23.813,23.628,23.668,850348,0
+TBF.US,D,20161213,000000,23.511,23.691,23.491,23.561,610480,0
+TBF.US,D,20161214,000000,23.356,23.832,23.351,23.794,881058,0
+TBF.US,D,20161215,000000,23.648,23.794,23.551,23.736,949438,0
+TBF.US,D,20161216,000000,23.677,23.823,23.604,23.774,590524,0
+TBF.US,D,20161219,000000,23.599,23.619,23.464,23.491,473745,0
+TBF.US,D,20161220,000000,23.658,23.697,23.589,23.628,370036,0
+TBF.US,D,20161221,000000,23.581,23.615,23.491,23.491,242696,0
+TBF.US,D,20161222,000000,23.628,23.628,23.521,23.581,538125,0
+TBF.US,D,20161223,000000,23.482,23.531,23.454,23.491,411485,0
+TBF.US,D,20161227,000000,23.648,23.668,23.581,23.589,395611,0
+TBF.US,D,20161228,000000,23.541,23.581,23.346,23.415,410174,0
+TBF.US,D,20161229,000000,23.356,23.386,23.259,23.317,533032,0
+TBF.US,D,20161230,000000,23.356,23.366,23.171,23.249,878787,0
+TBF.US,D,20170103,000000,23.444,23.444,23.113,23.171,849205,0
+TBF.US,D,20170104,000000,23.181,23.229,23.074,23.084,433005,0
+TBF.US,D,20170105,000000,23.044,23.094,22.724,22.744,635450,0
+TBF.US,D,20170106,000000,22.888,22.962,22.824,22.947,362259,0
+TBF.US,D,20170109,000000,22.764,22.845,22.734,22.803,954343,0
+TBF.US,D,20170110,000000,22.812,22.875,22.784,22.794,429286,0
+TBF.US,D,20170111,000000,22.754,22.869,22.606,22.734,528138,0
+TBF.US,D,20170112,000000,22.588,22.774,22.538,22.754,691488,0
+TBF.US,D,20170113,000000,22.85,23.005,22.803,22.85,502130,0
+TBF.US,D,20170117,000000,22.606,22.744,22.568,22.625,492636,0
+TBF.US,D,20170118,000000,22.784,22.962,22.764,22.927,654008,0
+TBF.US,D,20170119,000000,23.035,23.219,23.006,23.122,1734075,0
+TBF.US,D,20170120,000000,23.161,23.264,23.084,23.122,498290,0
+TBF.US,D,20170123,000000,23.074,23.113,22.764,22.898,249163,0
+TBF.US,D,20170124,000000,22.967,23.151,22.917,23.054,362005,0
+TBF.US,D,20170125,000000,23.239,23.391,23.2,23.327,546566,0
+TBF.US,D,20170126,000000,23.346,23.444,23.259,23.278,464036,0
+TBF.US,D,20170127,000000,23.239,23.259,23.157,23.2,214021,0
+TBF.US,D,20170130,000000,23.229,23.278,23.142,23.278,313753,0
+TBF.US,D,20170131,000000,23.249,23.249,23.036,23.094,488926,0
+TBF.US,D,20170201,000000,23.229,23.337,23.153,23.239,438699,0
+TBF.US,D,20170202,000000,23.054,23.249,23.026,23.229,306515,0
+TBF.US,D,20170203,000000,23.171,23.346,23.098,23.229,357543,0
+TBF.US,D,20170206,000000,23.113,23.217,23.026,23.084,268393,0
+TBF.US,D,20170207,000000,23.113,23.136,22.869,22.947,395544,0
+TBF.US,D,20170208,000000,22.794,22.794,22.615,22.625,775661,0
+TBF.US,D,20170209,000000,22.774,22.917,22.744,22.869,441542,0
+TBF.US,D,20170210,000000,23.035,23.035,22.869,22.898,275020,0
+TBF.US,D,20170213,000000,22.997,23.059,22.977,22.997,282761,0
+TBF.US,D,20170214,000000,23.016,23.278,22.997,23.122,359687,0
+TBF.US,D,20170215,000000,23.297,23.327,23.209,23.249,546666,0
+TBF.US,D,20170216,000000,23.19,23.2,22.997,23.132,353793,0
+TBF.US,D,20170217,000000,22.937,23.022,22.907,22.977,202487,0
+TBF.US,D,20170221,000000,23.113,23.132,22.927,23.026,410272,0
+TBF.US,D,20170222,000000,22.898,23.116,22.888,22.997,690543,0
+TBF.US,D,20170223,000000,22.947,22.987,22.911,22.937,312510,0
+TBF.US,D,20170224,000000,22.794,22.805,22.654,22.684,395727,0
+TBF.US,D,20170227,000000,22.714,22.82,22.689,22.803,434078,0
+TBF.US,D,20170228,000000,22.744,22.803,22.654,22.724,394354,0
+TBF.US,D,20170301,000000,23.122,23.19,23.084,23.084,443768,0
+TBF.US,D,20170302,000000,23.161,23.259,23.132,23.171,325193,0
+TBF.US,D,20170303,000000,23.151,23.278,23.122,23.132,385815,0
+TBF.US,D,20170306,000000,23.181,23.268,23.142,23.209,399993,0
+TBF.US,D,20170307,000000,23.297,23.325,23.249,23.287,201835,0
+TBF.US,D,20170308,000000,23.501,23.541,23.386,23.454,1667235,0
+TBF.US,D,20170309,000000,23.541,23.638,23.498,23.619,1004906,0
+TBF.US,D,20170310,000000,23.561,23.664,23.531,23.531,485479,0
+TBF.US,D,20170313,000000,23.638,23.697,23.571,23.687,351164,0
+TBF.US,D,20170314,000000,23.648,23.658,23.531,23.589,346356,0
+TBF.US,D,20170315,000000,23.482,23.501,23.229,23.297,520811,0
+TBF.US,D,20170316,000000,23.356,23.444,23.346,23.396,285598,0
+TBF.US,D,20170317,000000,23.337,23.356,23.222,23.249,344262,0
+TBF.US,D,20170320,000000,23.259,23.259,23.122,23.132,175777,0
+TBF.US,D,20170321,000000,23.161,23.161,22.908,22.937,600179,0
+TBF.US,D,20170322,000000,22.84,22.888,22.752,22.84,413184,0
+TBF.US,D,20170323,000000,22.82,22.952,22.794,22.879,175666,0
+TBF.US,D,20170324,000000,22.859,22.888,22.764,22.82,526317,0
+TBF.US,D,20170327,000000,22.625,22.734,22.588,22.684,527429,0
+TBF.US,D,20170328,000000,22.644,22.869,22.644,22.859,290583,0
+TBF.US,D,20170329,000000,22.803,22.803,22.699,22.704,160801,0
+TBF.US,D,20170330,000000,22.764,22.908,22.754,22.908,214687,0
+TBF.US,D,20170331,000000,22.898,22.932,22.82,22.83,383899,0
+TBF.US,D,20170403,000000,22.84,22.859,22.578,22.634,639142,0
+TBF.US,D,20170404,000000,22.664,22.744,22.63,22.714,781435,0
+TBF.US,D,20170405,000000,22.812,22.84,22.634,22.674,495620,0
+TBF.US,D,20170406,000000,22.704,22.825,22.664,22.674,283499,0
+TBF.US,D,20170407,000000,22.578,22.784,22.481,22.764,574140,0
+TBF.US,D,20170410,000000,22.684,22.724,22.615,22.674,359104,0
+TBF.US,D,20170411,000000,22.568,22.606,22.426,22.481,496614,0
+TBF.US,D,20170412,000000,22.472,22.491,22.326,22.356,549248,0
+TBF.US,D,20170413,000000,22.256,22.364,22.196,22.276,2409574,0
+TBF.US,D,20170417,000000,22.256,22.373,22.256,22.316,395353,0
+TBF.US,D,20170418,000000,22.196,22.256,21.993,22.033,416237,0
+TBF.US,D,20170419,000000,22.139,22.216,22.131,22.158,375957,0
+TBF.US,D,20170420,000000,22.226,22.322,22.176,22.236,203688,0
+TBF.US,D,20170421,000000,22.186,22.256,22.13,22.246,168190,0
+TBF.US,D,20170424,000000,22.452,22.472,22.336,22.382,533873,0
+TBF.US,D,20170425,000000,22.528,22.664,22.47,22.634,427170,0
+TBF.US,D,20170426,000000,22.634,22.644,22.518,22.518,316157,0
+TBF.US,D,20170427,000000,22.578,22.615,22.481,22.518,418383,0
+TBF.US,D,20170428,000000,22.634,22.634,22.472,22.481,358546,0
+TBF.US,D,20170501,000000,22.548,22.733,22.481,22.654,236012,0
+TBF.US,D,20170502,000000,22.674,22.678,22.518,22.538,380188,0
+TBF.US,D,20170503,000000,22.432,22.568,22.415,22.508,226338,0
+TBF.US,D,20170504,000000,22.684,22.739,22.637,22.654,385179,0
+TBF.US,D,20170505,000000,22.615,22.694,22.588,22.625,175587,0
+TBF.US,D,20170508,000000,22.654,22.764,22.637,22.754,144718,0
+TBF.US,D,20170509,000000,22.803,22.84,22.744,22.744,1056096,0
+TBF.US,D,20170510,000000,22.694,22.84,22.665,22.784,565229,0
+TBF.US,D,20170511,000000,22.859,22.879,22.754,22.784,220920,0
+TBF.US,D,20170512,000000,22.684,22.684,22.578,22.596,526265,0
+TBF.US,D,20170515,000000,22.664,22.724,22.637,22.664,250767,0
+TBF.US,D,20170516,000000,22.644,22.644,22.512,22.596,123885,0
+TBF.US,D,20170517,000000,22.364,22.412,22.196,22.246,648430,0
+TBF.US,D,20170518,000000,22.176,22.266,22.134,22.216,1349658,0
+TBF.US,D,20170519,000000,22.226,22.297,22.168,22.168,151579,0
+TBF.US,D,20170522,000000,22.216,22.256,22.197,22.216,95085,0
+TBF.US,D,20170523,000000,22.216,22.402,22.186,22.382,166200,0
+TBF.US,D,20170524,000000,22.336,22.382,22.262,22.266,515103,0
+TBF.US,D,20170525,000000,22.286,22.346,22.246,22.256,106656,0
+TBF.US,D,20170526,000000,22.216,22.266,22.169,22.226,180698,0
+TBF.US,D,20170530,000000,22.13,22.176,22.102,22.102,117891,0
+TBF.US,D,20170531,000000,22.13,22.13,22.003,22.063,341386,0
+TBF.US,D,20170601,000000,22.121,22.139,22.043,22.053,126612,0
+TBF.US,D,20170602,000000,21.858,21.886,21.751,21.8,406045,0
+TBF.US,D,20170605,000000,21.906,21.944,21.874,21.944,266476,0
+TBF.US,D,20170606,000000,21.77,21.829,21.745,21.819,424450,0
+TBF.US,D,20170607,000000,21.838,21.924,21.8,21.896,194152,0
+TBF.US,D,20170608,000000,21.924,22.016,21.919,21.973,44035,0
+TBF.US,D,20170609,000000,22.053,22.073,21.954,22.003,206667,0
+TBF.US,D,20170612,000000,22.023,22.04,21.896,22.003,186593,0
+TBF.US,D,20170613,000000,22.082,22.082,21.983,22.003,103062,0
+TBF.US,D,20170614,000000,21.712,21.77,21.604,21.673,441766,0
+TBF.US,D,20170615,000000,21.692,21.741,21.673,21.702,358537,0
+TBF.US,D,20170616,000000,21.702,21.706,21.633,21.653,93874,0
+TBF.US,D,20170619,000000,21.653,21.707,21.624,21.692,151011,0
+TBF.US,D,20170620,000000,21.574,21.584,21.478,21.498,1479167,0
+TBF.US,D,20170621,000000,21.526,21.564,21.429,21.449,274965,0
+TBF.US,D,20170622,000000,21.429,21.498,21.38,21.409,241867,0
+TBF.US,D,20170623,000000,21.468,21.482,21.391,21.419,169443,0
+TBF.US,D,20170626,000000,21.332,21.351,21.283,21.351,739004,0
+TBF.US,D,20170627,000000,21.468,21.604,21.468,21.564,408443,0
+TBF.US,D,20170628,000000,21.624,21.731,21.604,21.643,457734,0
+TBF.US,D,20170629,000000,21.896,21.908,21.78,21.809,460642,0
+TBF.US,D,20170630,000000,21.858,21.917,21.837,21.877,95448,0
+TBF.US,D,20170703,000000,21.858,22.033,21.819,21.983,275336,0
+TBF.US,D,20170705,000000,22.033,22.033,21.915,21.944,253802,0
+TBF.US,D,20170706,000000,22.13,22.216,22.106,22.139,207067,0
+TBF.US,D,20170707,000000,22.246,22.276,22.206,22.246,486237,0
+TBF.US,D,20170710,000000,22.226,22.276,22.186,22.226,439196,0
+TBF.US,D,20170711,000000,22.226,22.256,22.158,22.196,672412,0
+TBF.US,D,20170712,000000,22.063,22.111,22.023,22.033,296939,0
+TBF.US,D,20170713,000000,22.092,22.246,22.092,22.168,146963,0
+TBF.US,D,20170714,000000,22.003,22.186,22.003,22.149,199322,0
+TBF.US,D,20170717,000000,22.149,22.168,22.033,22.092,209322,0
+TBF.US,D,20170718,000000,21.944,21.983,21.886,21.896,521927,0
+TBF.US,D,20170719,000000,21.886,21.915,21.858,21.877,128623,0
+TBF.US,D,20170720,000000,21.78,21.858,21.731,21.819,378415,0
+TBF.US,D,20170721,000000,21.731,21.746,21.673,21.741,102060,0
+TBF.US,D,20170724,000000,21.77,21.83,21.744,21.809,197019,0
+TBF.US,D,20170725,000000,22.003,22.13,22.003,22.121,394124,0
+TBF.US,D,20170726,000000,22.158,22.196,22.023,22.063,119098,0
+TBF.US,D,20170727,000000,22.186,22.236,22.144,22.186,338419,0
+TBF.US,D,20170728,000000,22.168,22.168,22.033,22.053,161369,0
+TBF.US,D,20170731,000000,22.111,22.13,22.018,22.043,97984,0
+TBF.US,D,20170801,000000,22.139,22.139,21.848,21.858,510205,0
+TBF.US,D,20170802,000000,21.838,21.867,21.78,21.848,137722,0
+TBF.US,D,20170803,000000,21.761,21.761,21.614,21.643,143493,0
+TBF.US,D,20170804,000000,21.77,21.901,21.77,21.829,141293,0
+TBF.US,D,20170807,000000,21.848,21.882,21.79,21.79,193249,0
+TBF.US,D,20170808,000000,21.838,21.954,21.811,21.877,201127,0
+TBF.US,D,20170809,000000,21.653,21.771,21.636,21.751,360706,0
+TBF.US,D,20170810,000000,21.692,21.712,21.555,21.555,554948,0
+TBF.US,D,20170811,000000,21.683,21.712,21.546,21.555,159614,0
+TBF.US,D,20170814,000000,21.633,21.684,21.584,21.653,202460,0
+TBF.US,D,20170815,000000,21.848,21.852,21.721,21.751,227961,0
+TBF.US,D,20170816,000000,21.829,21.829,21.624,21.683,176704,0
+TBF.US,D,20170817,000000,21.683,21.719,21.517,21.517,120282,0
+TBF.US,D,20170818,000000,21.478,21.584,21.439,21.526,174233,0
+TBF.US,D,20170821,000000,21.498,21.546,21.46,21.488,147750,0
+TBF.US,D,20170822,000000,21.498,21.592,21.498,21.564,787061,0
+TBF.US,D,20170823,000000,21.468,21.507,21.409,21.409,292766,0
+TBF.US,D,20170824,000000,21.488,21.522,21.419,21.517,391086,0
+TBF.US,D,20170825,000000,21.468,21.478,21.389,21.409,408890,0
+TBF.US,D,20170828,000000,21.478,21.517,21.399,21.429,81910,0
+TBF.US,D,20170829,000000,21.235,21.409,21.216,21.37,281851,0
+TBF.US,D,20170830,000000,21.389,21.409,21.347,21.375,104269,0
+TBF.US,D,20170831,000000,21.361,21.38,21.303,21.313,287768,0
+TBF.US,D,20170901,000000,21.38,21.517,21.38,21.473,117774,0
+TBF.US,D,20170905,000000,21.313,21.313,21.129,21.129,424390,0
+TBF.US,D,20170906,000000,21.139,21.303,21.089,21.273,270861,0
+TBF.US,D,20170907,000000,21.206,21.206,21,21.039,210155,0
+TBF.US,D,20170908,000000,21.079,21.157,21.079,21.089,187395,0
+TBF.US,D,20170911,000000,21.273,21.38,21.244,21.342,169263,0
+TBF.US,D,20170912,000000,21.419,21.488,21.409,21.459,346646,0
+TBF.US,D,20170913,000000,21.449,21.543,21.449,21.536,143523,0
+TBF.US,D,20170914,000000,21.536,21.536,21.459,21.459,111812,0
+TBF.US,D,20170915,000000,21.429,21.507,21.419,21.468,305742,0
+TBF.US,D,20170918,000000,21.517,21.619,21.508,21.574,168651,0
+TBF.US,D,20170919,000000,21.546,21.633,21.546,21.624,87737,0
+TBF.US,D,20170920,000000,21.614,21.702,21.584,21.609,462185,0
+TBF.US,D,20170921,000000,21.564,21.633,21.507,21.633,198776,0
+TBF.US,D,20170922,000000,21.517,21.593,21.478,21.559,278303,0
+TBF.US,D,20170925,000000,21.536,21.555,21.382,21.424,293592,0
+TBF.US,D,20170926,000000,21.478,21.526,21.453,21.468,212550,0
+TBF.US,D,20170927,000000,21.79,21.829,21.721,21.8,668666,0
+TBF.US,D,20170928,000000,21.906,21.934,21.829,21.858,237165,0
+TBF.US,D,20170929,000000,21.809,21.896,21.77,21.809,241656,0
+TBF.US,D,20171002,000000,21.751,21.867,21.721,21.853,375976,0
+TBF.US,D,20171003,000000,21.915,21.915,21.809,21.819,295065,0
+TBF.US,D,20171004,000000,21.809,21.924,21.791,21.819,266411,0
+TBF.US,D,20171005,000000,21.848,21.948,21.848,21.896,365769,0
+TBF.US,D,20171006,000000,22.043,22.073,21.906,21.973,390290,0
+TBF.US,D,20171009,000000,21.949,21.954,21.886,21.906,49438,0
+TBF.US,D,20171010,000000,21.886,21.896,21.751,21.877,149155,0
+TBF.US,D,20171011,000000,21.8,21.858,21.79,21.829,288375,0
+TBF.US,D,20171012,000000,21.809,21.851,21.726,21.731,238683,0
+TBF.US,D,20171013,000000,21.624,21.683,21.556,21.574,232396,0
+TBF.US,D,20171016,000000,21.633,21.663,21.578,21.594,410599,0
+TBF.US,D,20171017,000000,21.663,21.663,21.546,21.564,641063,0
+TBF.US,D,20171018,000000,21.731,21.79,21.712,21.712,156955,0
+TBF.US,D,20171019,000000,21.594,21.692,21.552,21.692,189883,0
+TBF.US,D,20171020,000000,21.915,21.964,21.867,21.896,216059,0
+TBF.US,D,20171023,000000,21.877,21.896,21.809,21.867,358055,0
+TBF.US,D,20171024,000000,22.013,22.073,21.955,22.013,329244,0
+TBF.US,D,20171025,000000,22.176,22.186,22.098,22.121,530991,0
+TBF.US,D,20171026,000000,22.082,22.186,22.077,22.186,394845,0
+TBF.US,D,20171027,000000,22.092,22.13,22.033,22.048,190837,0
+TBF.US,D,20171030,000000,21.924,21.983,21.822,21.829,239802,0
+TBF.US,D,20171031,000000,21.809,21.829,21.795,21.819,120549,0
+TBF.US,D,20171101,000000,21.8,21.808,21.664,21.741,204946,0
+TBF.US,D,20171102,000000,21.692,21.692,21.601,21.643,543653,0
+TBF.US,D,20171103,000000,21.594,21.653,21.555,21.564,224403,0
+TBF.US,D,20171106,000000,21.526,21.555,21.478,21.498,109668,0
+TBF.US,D,20171107,000000,21.478,21.498,21.386,21.409,247377,0
+TBF.US,D,20171108,000000,21.409,21.478,21.38,21.468,111428,0
+TBF.US,D,20171109,000000,21.546,21.594,21.488,21.517,328193,0
+TBF.US,D,20171110,000000,21.741,21.858,21.712,21.838,594020,0
+TBF.US,D,20171113,000000,21.721,21.805,21.716,21.79,422476,0
+TBF.US,D,20171114,000000,21.721,21.721,21.643,21.643,136800,0
+TBF.US,D,20171115,000000,21.488,21.565,21.389,21.399,262025,0
+TBF.US,D,20171116,000000,21.507,21.609,21.454,21.604,287856,0
+TBF.US,D,20171117,000000,21.507,21.517,21.439,21.449,226881,0
+TBF.US,D,20171120,000000,21.536,21.536,21.449,21.449,547841,0
+TBF.US,D,20171121,000000,21.342,21.449,21.303,21.37,1574090,0
+TBF.US,D,20171122,000000,21.399,21.411,21.318,21.323,184119,0
+TBF.US,D,20171124,000000,21.361,21.388,21.342,21.38,51536,0
+TBF.US,D,20171127,000000,21.37,21.439,21.342,21.409,423763,0
+TBF.US,D,20171128,000000,21.389,21.429,21.314,21.38,301044,0
+TBF.US,D,20171129,000000,21.584,21.668,21.564,21.584,1226746,0
+TBF.US,D,20171130,000000,21.633,21.771,21.604,21.663,634419,0
+TBF.US,D,20171201,000000,21.498,21.624,21.186,21.37,1859443,0
+TBF.US,D,20171204,000000,21.478,21.493,21.351,21.361,412880,0
+TBF.US,D,20171205,000000,21.399,21.399,21.226,21.263,648027,0
+TBF.US,D,20171206,000000,21.147,21.196,21.102,21.196,403901,0
+TBF.US,D,20171207,000000,21.147,21.409,21.123,21.332,705176,0
+TBF.US,D,20171208,000000,21.37,21.431,21.342,21.37,215783,0
+TBF.US,D,20171211,000000,21.332,21.409,21.293,21.409,463984,0
+TBF.US,D,20171212,000000,21.449,21.526,21.411,21.419,603658,0
+TBF.US,D,20171213,000000,21.332,21.37,21.235,21.253,360320,0
+TBF.US,D,20171214,000000,21.293,21.342,21.134,21.147,559587,0
+TBF.US,D,20171215,000000,21.167,21.206,21.04,21.089,748047,0
+TBF.US,D,20171218,000000,21.139,21.323,21.139,21.293,415691,0
+TBF.US,D,20171219,000000,21.419,21.624,21.409,21.536,679003,0
+TBF.US,D,20171220,000000,21.78,21.819,21.699,21.79,548819,0
+TBF.US,D,20171221,000000,21.77,21.77,21.624,21.683,827618,0
+TBF.US,D,20171222,000000,21.643,21.673,21.625,21.643,371947,0
+TBF.US,D,20171226,000000,21.594,21.624,21.498,21.564,248848,0
+TBF.US,D,20171227,000000,21.468,21.478,21.253,21.293,438772,0
+TBF.US,D,20171228,000000,21.323,21.361,21.294,21.303,528298,0
+TBF.US,D,20171229,000000,21.342,21.342,21.226,21.283,720830,0
+TBF.US,D,20180102,000000,21.332,21.575,21.332,21.517,333421,0
+TBF.US,D,20180103,000000,21.429,21.517,21.394,21.419,384944,0
+TBF.US,D,20180104,000000,21.498,21.536,21.409,21.419,956931,0
+TBF.US,D,20180105,000000,21.459,21.542,21.399,21.498,499278,0
+TBF.US,D,20180108,000000,21.429,21.561,21.429,21.498,226035,0
+TBF.US,D,20180109,000000,21.643,21.819,21.643,21.79,731348,0
+TBF.US,D,20180110,000000,21.964,22.023,21.801,21.829,1355331,0
+TBF.US,D,20180111,000000,21.867,21.915,21.688,21.731,548457,0
+TBF.US,D,20180112,000000,21.78,21.8,21.643,21.683,719670,0
+TBF.US,D,20180116,000000,21.594,21.683,21.567,21.604,494507,0
+TBF.US,D,20180117,000000,21.604,21.692,21.507,21.624,265973,0
+TBF.US,D,20180118,000000,21.809,21.872,21.751,21.838,432658,0
+TBF.US,D,20180119,000000,21.906,21.973,21.877,21.954,619426,0
+TBF.US,D,20180122,000000,21.896,21.978,21.853,21.944,621812,0
+TBF.US,D,20180123,000000,21.838,21.934,21.77,21.848,363250,0
+TBF.US,D,20180124,000000,21.993,22.063,21.954,21.964,402219,0
+TBF.US,D,20180125,000000,21.934,22.013,21.78,21.78,512242,0
+TBF.US,D,20180126,000000,21.829,21.959,21.826,21.896,583393,0
+TBF.US,D,20180129,000000,21.993,22.11,21.993,22.033,1222922,0
+TBF.US,D,20180130,000000,22.111,22.216,22.102,22.149,1421659,0
+TBF.US,D,20180131,000000,22.003,22.165,21.993,22.013,1073360,0
+TBF.US,D,20180201,000000,22.033,22.364,22.019,22.346,1368998,0
+TBF.US,D,20180202,000000,22.462,22.63,22.442,22.568,1906420,0
+TBF.US,D,20180205,000000,22.625,22.744,22.121,22.336,1961229,0
+TBF.US,D,20180206,000000,22.402,22.518,22.316,22.481,1126179,0
+TBF.US,D,20180207,000000,22.462,22.744,22.422,22.704,1671012,0
+TBF.US,D,20180208,000000,22.859,22.869,22.634,22.714,2092181,0
+TBF.US,D,20180209,000000,22.83,22.888,22.654,22.879,1299404,0
+TBF.US,D,20180212,000000,22.764,22.815,22.606,22.754,711411,0
+TBF.US,D,20180213,000000,22.734,22.784,22.664,22.674,546628,0
+TBF.US,D,20180214,000000,22.917,22.967,22.917,22.917,1364654,0
+TBF.US,D,20180215,000000,22.82,22.859,22.704,22.859,875259,0
+TBF.US,D,20180216,000000,22.664,22.794,22.625,22.734,390089,0
+TBF.US,D,20180220,000000,22.82,22.908,22.774,22.83,288694,0
+TBF.US,D,20180221,000000,22.82,23.142,22.812,23.113,499491,0
+TBF.US,D,20180222,000000,23.006,23.064,22.917,23.035,883121,0
+TBF.US,D,20180223,000000,22.888,22.908,22.794,22.83,587695,0
+TBF.US,D,20180226,000000,22.724,22.858,22.684,22.84,466282,0
+TBF.US,D,20180227,000000,22.744,23.001,22.734,22.85,792033,0
+TBF.US,D,20180228,000000,22.784,22.812,22.704,22.724,337167,0
+TBF.US,D,20180301,000000,22.744,22.784,22.508,22.568,1912413,0
+TBF.US,D,20180302,000000,22.664,22.802,22.644,22.754,477706,0
+TBF.US,D,20180305,000000,22.684,22.888,22.674,22.82,422467,0
+TBF.US,D,20180306,000000,22.754,22.803,22.687,22.794,232307,0
+TBF.US,D,20180307,000000,22.704,22.83,22.684,22.82,301775,0
+TBF.US,D,20180308,000000,22.764,22.769,22.626,22.694,526397,0
+TBF.US,D,20180309,000000,22.83,22.898,22.764,22.84,395522,0
+TBF.US,D,20180312,000000,22.754,22.779,22.688,22.704,392866,0
+TBF.US,D,20180313,000000,22.625,22.727,22.558,22.578,891955,0
+TBF.US,D,20180314,000000,22.548,22.558,22.364,22.392,881019,0
+TBF.US,D,20180315,000000,22.402,22.461,22.359,22.402,823229,0
+TBF.US,D,20180316,000000,22.472,22.518,22.442,22.481,887047,0
+TBF.US,D,20180319,000000,22.588,22.591,22.462,22.558,418583,0
+TBF.US,D,20180320,000000,22.654,22.664,22.606,22.634,599581,0
+TBF.US,D,20180321,000000,22.704,22.803,22.596,22.625,447666,0
+TBF.US,D,20180322,000000,22.392,22.508,22.306,22.402,902341,0
+TBF.US,D,20180323,000000,22.508,22.518,22.397,22.422,814184,0
+TBF.US,D,20180326,000000,22.462,22.508,22.364,22.498,445598,0
+TBF.US,D,20180327,000000,22.481,22.481,22.246,22.266,1437496,0
+TBF.US,D,20180328,000000,22.176,22.266,22.139,22.216,651034,0
+TBF.US,D,20180329,000000,22.168,22.176,22.033,22.092,432615,0
+TBF.US,D,20180402,000000,22.149,22.187,21.978,22.073,944993,0
+TBF.US,D,20180403,000000,22.158,22.246,22.139,22.246,350212,0
+TBF.US,D,20180404,000000,22.158,22.302,22.139,22.296,312089,0
+TBF.US,D,20180405,000000,22.392,22.462,22.373,22.462,444390,0
+TBF.US,D,20180406,000000,22.276,22.364,22.196,22.196,450937,0
+TBF.US,D,20180409,000000,22.286,22.346,22.176,22.176,279952,0
+TBF.US,D,20180410,000000,22.176,22.265,22.163,22.216,232308,0
+TBF.US,D,20180411,000000,22.073,22.176,22.063,22.13,255841,0
+TBF.US,D,20180412,000000,22.226,22.346,22.226,22.306,412265,0
+TBF.US,D,20180413,000000,22.316,22.326,22.216,22.246,86335,0
+TBF.US,D,20180416,000000,22.382,22.402,22.246,22.256,184630,0
+TBF.US,D,20180417,000000,22.256,22.276,22.139,22.186,176270,0
+TBF.US,D,20180418,000000,22.176,22.382,22.173,22.373,664300,0
+TBF.US,D,20180419,000000,22.538,22.642,22.518,22.558,475186,0
+TBF.US,D,20180420,000000,22.634,22.724,22.591,22.724,265727,0
+TBF.US,D,20180423,000000,22.744,22.794,22.7,22.714,742497,0
+TBF.US,D,20180424,000000,22.794,22.859,22.724,22.82,293882,0
+TBF.US,D,20180425,000000,22.917,23.022,22.879,22.967,668421,0
+TBF.US,D,20180426,000000,22.859,22.888,22.789,22.82,504039,0
+TBF.US,D,20180427,000000,22.734,22.734,22.628,22.654,458947,0
+TBF.US,D,20180430,000000,22.615,22.629,22.528,22.606,483152,0
+TBF.US,D,20180501,000000,22.606,22.718,22.596,22.694,1242562,0
+TBF.US,D,20180502,000000,22.654,22.719,22.615,22.714,322714,0
+TBF.US,D,20180503,000000,22.625,22.634,22.538,22.625,373000,0
+TBF.US,D,20180504,000000,22.548,22.674,22.538,22.588,277455,0
+TBF.US,D,20180507,000000,22.588,22.634,22.578,22.625,101581,0
+TBF.US,D,20180508,000000,22.684,22.719,22.596,22.634,240113,0
+TBF.US,D,20180509,000000,22.764,22.779,22.694,22.774,468399,0
+TBF.US,D,20180510,000000,22.684,22.716,22.595,22.596,252424,0
+TBF.US,D,20180511,000000,22.518,22.625,22.518,22.558,386602,0
+TBF.US,D,20180514,000000,22.634,22.674,22.596,22.674,222691,0
+TBF.US,D,20180515,000000,22.869,23.035,22.869,22.937,466595,0
+TBF.US,D,20180516,000000,22.908,23.035,22.886,23.026,759688,0
+TBF.US,D,20180517,000000,23.054,23.171,23.026,23.132,1012414,0
+TBF.US,D,20180518,000000,23.084,23.084,22.937,22.947,763327,0
+TBF.US,D,20180521,000000,22.967,22.997,22.911,22.937,279187,0
+TBF.US,D,20180522,000000,22.927,23.016,22.927,22.967,198498,0
+TBF.US,D,20180523,000000,22.83,22.85,22.779,22.812,148218,0
+TBF.US,D,20180524,000000,22.654,22.664,22.588,22.634,834700,0
+TBF.US,D,20180525,000000,22.508,22.518,22.447,22.472,459180,0
+TBF.US,D,20180529,000000,22.256,22.336,21.944,22.013,1211456,0
+TBF.US,D,20180530,000000,22.236,22.271,22.149,22.158,470088,0
+TBF.US,D,20180531,000000,22.13,22.236,22.055,22.186,665297,0
+TBF.US,D,20180601,000000,22.326,22.382,22.226,22.296,867329,0
+TBF.US,D,20180604,000000,22.336,22.481,22.336,22.472,265867,0
+TBF.US,D,20180605,000000,22.364,22.432,22.336,22.402,339123,0
+TBF.US,D,20180606,000000,22.538,22.649,22.538,22.588,133439,0
+TBF.US,D,20180607,000000,22.615,22.615,22.276,22.392,469876,0
+TBF.US,D,20180608,000000,22.452,22.462,22.387,22.462,229366,0
+TBF.US,D,20180611,000000,22.548,22.563,22.49,22.498,259607,0
+TBF.US,D,20180612,000000,22.568,22.578,22.462,22.49,670113,0
+TBF.US,D,20180613,000000,22.481,22.625,22.442,22.508,717897,0
+TBF.US,D,20180614,000000,22.402,22.472,22.326,22.326,821038,0
+TBF.US,D,20180615,000000,22.226,22.336,22.176,22.336,699073,0
+TBF.US,D,20180618,000000,22.286,22.373,22.286,22.346,132760,0
+TBF.US,D,20180619,000000,22.186,22.241,22.158,22.196,639958,0
+TBF.US,D,20180620,000000,22.236,22.412,22.236,22.402,365368,0
+TBF.US,D,20180621,000000,22.316,22.356,22.256,22.306,393178,0
+TBF.US,D,20180622,000000,22.364,22.382,22.276,22.286,72612,0
+TBF.US,D,20180625,000000,22.256,22.266,22.186,22.246,345027,0
+TBF.US,D,20180626,000000,22.246,22.266,22.196,22.226,652356,0
+TBF.US,D,20180627,000000,22.063,22.111,21.993,22.013,338361,0
+TBF.US,D,20180628,000000,22.003,22.059,21.984,22.023,342439,0
+TBF.US,D,20180629,000000,21.993,22.097,21.944,22.073,347571,0
+TBF.US,D,20180702,000000,22.033,22.102,22.024,22.082,319266,0
+TBF.US,D,20180703,000000,22.063,22.063,21.983,21.983,138850,0
+TBF.US,D,20180705,000000,21.973,21.983,21.885,21.914,1298101,0
+TBF.US,D,20180706,000000,21.847,21.902,21.818,21.866,280228,0
+TBF.US,D,20180709,000000,21.973,22.013,21.959,21.993,346937,0
+TBF.US,D,20180710,000000,22.023,22.023,21.969,22.003,302301,0
+TBF.US,D,20180711,000000,21.905,21.973,21.895,21.914,448862,0
+TBF.US,D,20180712,000000,21.964,21.972,21.914,21.934,334651,0
+TBF.US,D,20180713,000000,21.895,21.914,21.848,21.876,107974,0
+TBF.US,D,20180716,000000,21.954,22.059,21.954,21.973,233124,0
+TBF.US,D,20180717,000000,21.944,22.013,21.934,22.003,190014,0
+TBF.US,D,20180718,000000,21.993,22.11,21.993,22.092,37931,0
+TBF.US,D,20180719,000000,22.053,22.053,21.924,21.954,84528,0
+TBF.US,D,20180720,000000,22.082,22.236,22.082,22.216,80575,0
+TBF.US,D,20180723,000000,22.296,22.519,22.296,22.509,433111,0
+TBF.US,D,20180724,000000,22.499,22.526,22.402,22.412,414090,0
+TBF.US,D,20180725,000000,22.382,22.499,22.336,22.482,132312,0
+TBF.US,D,20180726,000000,22.422,22.525,22.392,22.499,423770,0
+TBF.US,D,20180727,000000,22.382,22.475,22.382,22.452,120636,0
+TBF.US,D,20180730,000000,22.559,22.568,22.482,22.549,143230,0
+TBF.US,D,20180731,000000,22.422,22.461,22.402,22.432,173023,0
+TBF.US,D,20180801,000000,22.655,22.696,22.549,22.616,650452,0
+TBF.US,D,20180802,000000,22.597,22.645,22.579,22.597,362906,0
+TBF.US,D,20180803,000000,22.559,22.559,22.477,22.482,108290,0
+TBF.US,D,20180806,000000,22.432,22.482,22.373,22.482,96769,0
+TBF.US,D,20180807,000000,22.519,22.597,22.509,22.597,79428,0
+TBF.US,D,20180808,000000,22.579,22.597,22.539,22.579,92387,0
+TBF.US,D,20180809,000000,22.472,22.5,22.373,22.373,257597,0
+TBF.US,D,20180810,000000,22.276,22.286,22.165,22.206,370980,0
+TBF.US,D,20180813,000000,22.296,22.306,22.216,22.261,99753,0
+TBF.US,D,20180814,000000,22.236,22.336,22.236,22.326,291399,0
+TBF.US,D,20180815,000000,22.236,22.241,22.139,22.186,790089,0
+TBF.US,D,20180816,000000,22.186,22.296,22.181,22.206,182248,0
+TBF.US,D,20180817,000000,22.139,22.213,22.096,22.176,265561,0
+TBF.US,D,20180820,000000,22.063,22.068,22.007,22.013,242336,0
+TBF.US,D,20180821,000000,22.111,22.149,22.076,22.102,453821,0
+TBF.US,D,20180822,000000,21.993,22.068,21.993,22.013,304340,0
+TBF.US,D,20180823,000000,21.983,22.033,21.964,21.973,354667,0
+TBF.US,D,20180824,000000,22.063,22.082,21.931,21.934,240683,0
+TBF.US,D,20180827,000000,22.033,22.082,22.023,22.073,319905,0
+TBF.US,D,20180828,000000,22.186,22.24,22.168,22.196,189062,0
+TBF.US,D,20180829,000000,22.186,22.241,22.158,22.186,355421,0
+TBF.US,D,20180830,000000,22.13,22.168,22.102,22.13,222016,0
+TBF.US,D,20180831,000000,22.013,22.196,22.013,22.176,115515,0
+TBF.US,D,20180904,000000,22.326,22.373,22.296,22.326,391730,0
+TBF.US,D,20180905,000000,22.364,22.402,22.338,22.373,109366,0
+TBF.US,D,20180906,000000,22.364,22.373,22.266,22.296,451568,0
+TBF.US,D,20180907,000000,22.442,22.509,22.442,22.482,307710,0
+TBF.US,D,20180910,000000,22.472,22.472,22.402,22.412,141833,0
+TBF.US,D,20180911,000000,22.509,22.588,22.491,22.588,330715,0
+TBF.US,D,20180912,000000,22.509,22.533,22.486,22.519,203388,0
+TBF.US,D,20180913,000000,22.462,22.519,22.422,22.499,227825,0
+TBF.US,D,20180914,000000,22.616,22.637,22.539,22.597,363201,0
+TBF.US,D,20180917,000000,22.675,22.685,22.569,22.607,211075,0
+TBF.US,D,20180918,000000,22.705,22.87,22.705,22.831,1360071,0
+TBF.US,D,20180919,000000,22.88,23.061,22.88,22.968,592107,0
+TBF.US,D,20180920,000000,22.998,23.007,22.86,22.899,434175,0
+TBF.US,D,20180921,000000,22.938,22.938,22.86,22.88,583891,0
+TBF.US,D,20180924,000000,22.958,22.963,22.862,22.948,405402,0
+TBF.US,D,20180925,000000,23.017,23.036,22.978,22.978,133802,0
+TBF.US,D,20180926,000000,22.928,22.979,22.803,22.812,369213,0
+TBF.US,D,20180927,000000,22.88,22.899,22.807,22.812,299944,0
+TBF.US,D,20180928,000000,22.764,22.88,22.759,22.88,286074,0
+TBF.US,D,20181001,000000,22.948,23.046,22.913,23.036,408687,0
+TBF.US,D,20181002,000000,22.948,22.952,22.86,22.899,122426,0
+TBF.US,D,20181003,000000,23.027,23.428,23.012,23.3,1810359,0
+TBF.US,D,20181004,000000,23.457,23.528,23.404,23.476,825566,0
+TBF.US,D,20181005,000000,23.614,23.764,23.53,23.682,1628417,0
+TBF.US,D,20181008,000000,23.702,23.769,23.682,23.769,936649,0
+TBF.US,D,20181009,000000,23.682,23.682,23.505,23.515,568406,0
+TBF.US,D,20181010,000000,23.663,23.731,23.575,23.594,1085098,0
+TBF.US,D,20181011,000000,23.467,23.535,23.242,23.29,1281548,0
+TBF.US,D,20181012,000000,23.399,23.428,23.287,23.379,1004317,0
+TBF.US,D,20181015,000000,23.359,23.427,23.322,23.399,227766,0
+TBF.US,D,20181016,000000,23.418,23.457,23.349,23.359,174525,0
+TBF.US,D,20181017,000000,23.369,23.505,23.34,23.495,174133,0
+TBF.US,D,20181018,000000,23.585,23.585,23.418,23.505,1110202,0
+TBF.US,D,20181019,000000,23.535,23.612,23.498,23.545,491159,0
+TBF.US,D,20181022,000000,23.515,23.594,23.476,23.575,142247,0
+TBF.US,D,20181023,000000,23.349,23.525,23.29,23.525,420934,0
+TBF.US,D,20181024,000000,23.428,23.437,23.32,23.33,342316,0
+TBF.US,D,20181025,000000,23.379,23.437,23.349,23.428,329375,0
+TBF.US,D,20181026,000000,23.29,23.34,23.242,23.3,981019,0
+TBF.US,D,20181029,000000,23.32,23.454,23.28,23.34,254526,0
+TBF.US,D,20181030,000000,23.447,23.495,23.399,23.467,1024742,0
+TBF.US,D,20181031,000000,23.555,23.663,23.505,23.594,416030,0
+TBF.US,D,20181101,000000,23.702,23.702,23.555,23.585,1454019,0
+TBF.US,D,20181102,000000,23.633,23.887,23.617,23.877,1167738,0
+TBF.US,D,20181105,000000,23.779,23.796,23.722,23.779,291010,0
+TBF.US,D,20181106,000000,23.749,23.809,23.721,23.789,267716,0
+TBF.US,D,20181107,000000,23.633,23.785,23.585,23.759,467512,0
+TBF.US,D,20181108,000000,23.692,23.799,23.682,23.789,204547,0
+TBF.US,D,20181109,000000,23.721,23.741,23.575,23.594,344330,0
+TBF.US,D,20181112,000000,23.565,23.565,23.409,23.437,206484,0
+TBF.US,D,20181113,000000,23.505,23.565,23.467,23.476,343222,0
+TBF.US,D,20181114,000000,23.575,23.614,23.378,23.447,366189,0
+TBF.US,D,20181115,000000,23.379,23.545,23.36,23.467,247130,0
+TBF.US,D,20181116,000000,23.457,23.486,23.31,23.349,1159463,0
+TBF.US,D,20181119,000000,23.409,23.409,23.28,23.29,273468,0
+TBF.US,D,20181120,000000,23.222,23.289,23.193,23.261,460541,0
+TBF.US,D,20181121,000000,23.29,23.365,23.261,23.28,171956,0
+TBF.US,D,20181123,000000,23.154,23.28,23.124,23.252,480370,0
+TBF.US,D,20181126,000000,23.33,23.34,23.271,23.33,1533574,0
+TBF.US,D,20181127,000000,23.32,23.34,23.242,23.29,223357,0
+TBF.US,D,20181128,000000,23.32,23.428,23.28,23.409,1522936,0
+TBF.US,D,20181129,000000,23.3,23.379,23.222,23.33,937036,0
+TBF.US,D,20181130,000000,23.222,23.295,23.203,23.232,511142,0
+TBF.US,D,20181203,000000,23.3,23.31,23.066,23.086,665688,0
+TBF.US,D,20181204,000000,22.889,22.918,22.513,22.674,1425100,0
+TBF.US,D,20181206,000000,22.548,22.625,22.42,22.606,1240646,0
+TBF.US,D,20181207,000000,22.674,22.751,22.548,22.588,312391,0
+TBF.US,D,20181210,000000,22.49,22.558,22.41,22.48,598202,0
+TBF.US,D,20181211,000000,22.47,22.548,22.395,22.498,572318,0
+TBF.US,D,20181212,000000,22.538,22.625,22.532,22.606,398298,0
+TBF.US,D,20181213,000000,22.568,22.664,22.558,22.644,238201,0
+TBF.US,D,20181214,000000,22.578,22.615,22.528,22.578,140581,0
+TBF.US,D,20181217,000000,22.578,22.578,22.43,22.45,574398,0
+TBF.US,D,20181218,000000,22.41,22.447,22.28,22.324,794965,0
+TBF.US,D,20181219,000000,22.214,22.264,21.941,22.02,1214624,0
+TBF.US,D,20181220,000000,21.873,22.127,21.873,22.127,1360683,0
+TBF.US,D,20181221,000000,22.03,22.167,22.03,22.118,937843,0
+TBF.US,D,20181224,000000,22.04,22.081,21.995,22,183872,0
+TBF.US,D,20181226,000000,22.07,22.255,22.002,22.255,622000,0
+TBF.US,D,20181227,000000,22.02,22.255,22,22.255,605615,0
+TBF.US,D,20181228,000000,22.195,22.205,22.07,22.07,612850,0
+TBF.US,D,20181231,000000,22.147,22.176,21.98,21.98,392115,0
+TBF.US,D,20190102,000000,21.961,22.02,21.872,21.882,366792,0
+TBF.US,D,20190103,000000,21.843,21.843,21.577,21.637,1623636,0
+TBF.US,D,20190104,000000,21.843,21.951,21.803,21.862,743570,0
+TBF.US,D,20190107,000000,21.794,21.97,21.794,21.941,175928,0
+TBF.US,D,20190108,000000,21.951,22.01,21.916,22.01,261373,0
+TBF.US,D,20190109,000000,22.03,22.128,22.01,22.04,480374,0
+TBF.US,D,20190110,000000,22.04,22.213,22.02,22.185,595885,0
+TBF.US,D,20190111,000000,22.118,22.131,22.04,22.099,155973,0
+TBF.US,D,20190114,000000,22.108,22.23,22.099,22.195,816385,0
+TBF.US,D,20190115,000000,22.167,22.295,22.167,22.275,367370,0
+TBF.US,D,20190116,000000,22.345,22.363,22.205,22.255,385837,0
+TBF.US,D,20190117,000000,22.255,22.295,22.176,22.245,84574,0
+TBF.US,D,20190118,000000,22.305,22.412,22.265,22.373,314695,0
+TBF.US,D,20190122,000000,22.245,22.275,22.167,22.225,416196,0
+TBF.US,D,20190123,000000,22.315,22.325,22.185,22.235,992387,0
+TBF.US,D,20190124,000000,22.147,22.157,22.07,22.118,190928,0
+TBF.US,D,20190125,000000,22.185,22.245,22.167,22.195,452769,0
+TBF.US,D,20190128,000000,22.205,22.235,22.137,22.235,326176,0
+TBF.US,D,20190129,000000,22.205,22.235,22.118,22.118,263848,0
+TBF.US,D,20190130,000000,22.157,22.245,22.137,22.147,565249,0
+TBF.US,D,20190131,000000,22.02,22.04,21.916,21.951,117599,0
+TBF.US,D,20190201,000000,21.99,22.108,21.976,22.099,168475,0
+TBF.US,D,20190204,000000,22.185,22.255,22.176,22.185,146523,0
+TBF.US,D,20190205,000000,22.128,22.142,22.05,22.089,264264,0
+TBF.US,D,20190206,000000,22.03,22.13,22.01,22.099,340724,0
+TBF.US,D,20190207,000000,22.02,22.05,21.926,21.951,273642,0
+TBF.US,D,20190208,000000,21.862,21.892,21.828,21.843,171617,0
+TBF.US,D,20190211,000000,21.941,21.961,21.885,21.941,145271,0
+TBF.US,D,20190212,000000,21.97,22.06,21.961,21.99,452540,0
+TBF.US,D,20190213,000000,22.07,22.112,22.04,22.079,159059,0
+TBF.US,D,20190214,000000,21.902,22,21.892,21.97,1024007,0
+TBF.US,D,20190215,000000,22,22,21.931,21.941,1017094,0
+TBF.US,D,20190219,000000,21.853,21.951,21.843,21.882,347336,0
+TBF.US,D,20190220,000000,21.941,22.01,21.921,21.951,337117,0
+TBF.US,D,20190221,000000,22.108,22.167,22.094,22.128,333691,0
+TBF.US,D,20190222,000000,22.02,22.04,21.941,22.01,183019,0
+TBF.US,D,20190225,000000,22.089,22.128,22.07,22.079,278337,0
+TBF.US,D,20190226,000000,21.98,22.07,21.97,21.98,412627,0
+TBF.US,D,20190227,000000,22.099,22.255,22.099,22.215,1881610,0
+TBF.US,D,20190228,000000,22.195,22.363,22.185,22.295,1015646,0
+TBF.US,D,20190301,000000,22.392,22.51,22.355,22.5,331371,0
+TBF.US,D,20190304,000000,22.382,22.438,22.315,22.335,796859,0
+TBF.US,D,20190305,000000,22.382,22.392,22.285,22.295,471564,0
+TBF.US,D,20190306,000000,22.275,22.275,22.176,22.205,126621,0
+TBF.US,D,20190307,000000,22.147,22.147,22.04,22.079,177038,0
+TBF.US,D,20190308,000000,22.079,22.108,21.961,21.98,333086,0
+TBF.US,D,20190311,000000,22.01,22.095,22.01,22.06,245636,0
+TBF.US,D,20190312,000000,22.04,22.045,21.872,21.902,293242,0
+TBF.US,D,20190313,000000,21.97,21.98,21.931,21.941,618887,0
+TBF.US,D,20190314,000000,21.98,22.104,21.97,22.089,217582,0
+TBF.US,D,20190315,000000,21.97,22.02,21.927,21.98,176288,0
+TBF.US,D,20190318,000000,22.01,22.01,21.951,21.98,93810,0
+TBF.US,D,20190319,000000,22.089,22.128,22,22.02,291490,0
+TBF.US,D,20190320,000000,21.99,21.99,21.783,21.812,773107,0
+TBF.US,D,20190321,000000,21.754,21.793,21.744,21.763,476157,0
+TBF.US,D,20190322,000000,21.547,21.566,21.35,21.419,576489,0
+TBF.US,D,20190325,000000,21.439,21.488,21.242,21.389,797578,0
+TBF.US,D,20190326,000000,21.459,21.468,21.369,21.419,384526,0
+TBF.US,D,20190327,000000,21.33,21.35,21.188,21.213,470904,0
+TBF.US,D,20190328,000000,21.193,21.233,21.134,21.153,367565,0
+TBF.US,D,20190329,000000,21.301,21.301,21.173,21.183,414006,0
+TBF.US,D,20190401,000000,21.321,21.508,21.321,21.478,378557,0
+TBF.US,D,20190402,000000,21.468,21.508,21.429,21.459,253040,0
+TBF.US,D,20190403,000000,21.616,21.656,21.576,21.626,323104,0
+TBF.US,D,20190404,000000,21.616,21.646,21.566,21.576,281224,0
+TBF.US,D,20190405,000000,21.616,21.621,21.522,21.566,316590,0
+TBF.US,D,20190408,000000,21.606,21.654,21.576,21.636,324213,0
+TBF.US,D,20190409,000000,21.518,21.606,21.508,21.566,155985,0
+TBF.US,D,20190410,000000,21.508,21.547,21.473,21.518,315309,0
+TBF.US,D,20190411,000000,21.586,21.666,21.566,21.656,387712,0
+TBF.US,D,20190412,000000,21.754,21.802,21.734,21.802,490889,0
+TBF.US,D,20190415,000000,21.783,21.793,21.744,21.744,298147,0
+TBF.US,D,20190416,000000,21.842,21.892,21.812,21.892,310408,0
+TBF.US,D,20190417,000000,21.902,21.912,21.827,21.872,92738,0
+TBF.US,D,20190418,000000,21.773,21.793,21.744,21.754,148127,0
+TBF.US,D,20190422,000000,21.852,21.897,21.837,21.892,132488,0
+TBF.US,D,20190423,000000,21.832,21.862,21.817,21.842,510844,0
+TBF.US,D,20190424,000000,21.744,21.744,21.656,21.656,381557,0
+TBF.US,D,20190425,000000,21.676,21.744,21.656,21.695,192236,0
+TBF.US,D,20190426,000000,21.586,21.646,21.586,21.636,212116,0
+TBF.US,D,20190429,000000,21.724,21.788,21.71,21.754,149649,0
+TBF.US,D,20190430,000000,21.773,21.773,21.651,21.666,82893,0
+TBF.US,D,20190501,000000,21.626,21.626,21.475,21.586,213028,0
+TBF.US,D,20190502,000000,21.606,21.719,21.591,21.676,76115,0
+TBF.US,D,20190503,000000,21.616,21.666,21.576,21.636,120657,0
+TBF.US,D,20190506,000000,21.518,21.581,21.508,21.566,178129,0
+TBF.US,D,20190507,000000,21.468,21.488,21.364,21.399,272108,0
+TBF.US,D,20190508,000000,21.369,21.515,21.35,21.488,82495,0
+TBF.US,D,20190509,000000,21.369,21.498,21.35,21.409,65562,0
+TBF.US,D,20190510,000000,21.409,21.468,21.33,21.449,122253,0
+TBF.US,D,20190513,000000,21.34,21.355,21.243,21.281,120627,0
+TBF.US,D,20190514,000000,21.321,21.362,21.301,21.34,161775,0
+TBF.US,D,20190515,000000,21.183,21.271,21.183,21.213,104691,0
+TBF.US,D,20190516,000000,21.261,21.321,21.261,21.301,239936,0
+TBF.US,D,20190517,000000,21.183,21.291,21.183,21.242,72419,0
+TBF.US,D,20190520,000000,21.223,21.301,21.183,21.281,105644,0
+TBF.US,D,20190521,000000,21.311,21.359,21.301,21.34,105576,0
+TBF.US,D,20190522,000000,21.301,21.301,21.203,21.223,187709,0
+TBF.US,D,20190523,000000,21.104,21.104,20.898,20.975,676430,0
+TBF.US,D,20190524,000000,20.985,21.014,20.956,20.956,101705,0
+TBF.US,D,20190528,000000,20.878,20.908,20.779,20.808,230648,0
+TBF.US,D,20190529,000000,20.651,20.749,20.606,20.739,493592,0
+TBF.US,D,20190530,000000,20.71,20.779,20.562,20.562,796252,0
+TBF.US,D,20190531,000000,20.454,20.474,20.307,20.326,753743,0
+TBF.US,D,20190603,000000,20.267,20.325,20.167,20.197,642377,0
+TBF.US,D,20190604,000000,20.345,20.474,20.302,20.424,658033,0
+TBF.US,D,20190605,000000,20.494,20.542,20.424,20.542,537145,0
+TBF.US,D,20190606,000000,20.414,20.519,20.317,20.484,621929,0
+TBF.US,D,20190607,000000,20.287,20.352,20.247,20.307,433282,0
+TBF.US,D,20190610,000000,20.474,20.524,20.474,20.504,307655,0
+TBF.US,D,20190611,000000,20.504,20.524,20.454,20.474,374890,0
+TBF.US,D,20190612,000000,20.514,20.528,20.469,20.484,671542,0
+TBF.US,D,20190613,000000,20.454,20.454,20.385,20.405,185013,0
+TBF.US,D,20190614,000000,20.414,20.414,20.317,20.365,172527,0
+TBF.US,D,20190617,000000,20.375,20.414,20.321,20.336,86691,0
+TBF.US,D,20190618,000000,20.157,20.273,20.138,20.227,613365,0
+TBF.US,D,20190619,000000,20.297,20.336,20.167,20.197,566068,0
+TBF.US,D,20190620,000000,20.138,20.192,20.061,20.138,688540,0
+TBF.US,D,20190621,000000,20.207,20.392,20.207,20.375,535843,0
+TBF.US,D,20190624,000000,20.267,20.274,20.207,20.227,178298,0
+TBF.US,D,20190625,000000,20.167,20.167,20.112,20.148,450200,0
+TBF.US,D,20190626,000000,20.167,20.307,20.167,20.287,280064,0
+TBF.US,D,20190627,000000,20.237,20.277,20.129,20.167,158034,0
+TBF.US,D,20190628,000000,20.197,20.217,20.124,20.167,165447,0
+TBF.US,D,20190701,000000,20.157,20.317,20.138,20.217,198991,0
+TBF.US,D,20190702,000000,20.157,20.177,20.05,20.05,89219,0
+TBF.US,D,20190703,000000,20.02,20.03,19.905,19.93,207768,0
+TBF.US,D,20190705,000000,20.177,20.302,20.177,20.187,462977,0
+TBF.US,D,20190708,000000,20.1,20.167,20.07,20.157,297060,0
+TBF.US,D,20190709,000000,20.148,20.237,20.148,20.167,123729,0
+TBF.US,D,20190710,000000,20.197,20.336,20.197,20.287,135991,0
+TBF.US,D,20190711,000000,20.376,20.603,20.356,20.553,575087,0
+TBF.US,D,20190712,000000,20.583,20.613,20.506,20.534,217155,0
+TBF.US,D,20190715,000000,20.505,20.505,20.411,20.425,246497,0
+TBF.US,D,20190716,000000,20.553,20.573,20.485,20.495,162994,0
+TBF.US,D,20190717,000000,20.415,20.415,20.257,20.267,197704,0
+TBF.US,D,20190718,000000,20.356,20.386,20.227,20.267,277999,0
+TBF.US,D,20190719,000000,20.326,20.346,20.287,20.317,86372,0
+TBF.US,D,20190722,000000,20.197,20.31,20.197,20.287,154215,0
+TBF.US,D,20190723,000000,20.346,20.428,20.317,20.396,538411,0
+TBF.US,D,20190724,000000,20.336,20.365,20.297,20.317,340865,0
+TBF.US,D,20190725,000000,20.406,20.505,20.386,20.396,771280,0
+TBF.US,D,20190726,000000,20.326,20.386,20.326,20.366,136349,0
+TBF.US,D,20190729,000000,20.307,20.366,20.287,20.356,170269,0
+TBF.US,D,20190730,000000,20.287,20.376,20.282,20.317,219937,0
+TBF.US,D,20190731,000000,20.336,20.336,20.09,20.148,344040,0
+TBF.US,D,20190801,000000,20.03,20.05,19.733,19.753,1645956,0
+TBF.US,D,20190802,000000,19.694,19.733,19.575,19.575,954768,0
+TBF.US,D,20190805,000000,19.337,19.407,19.229,19.229,690748,0
+TBF.US,D,20190806,000000,19.337,19.347,19.089,19.089,558509,0
+TBF.US,D,20190807,000000,18.763,19.1,18.665,19.08,1961066,0
+TBF.US,D,20190808,000000,19.199,19.381,19.03,19.05,2324194,0
+TBF.US,D,20190809,000000,19.001,19.104,18.873,19.08,1423557,0
+TBF.US,D,20190812,000000,18.853,18.892,18.635,18.699,485849,0
+TBF.US,D,20190813,000000,18.585,18.813,18.566,18.763,2446122,0
+TBF.US,D,20190814,000000,18.398,18.458,18.328,18.348,1333943,0
+TBF.US,D,20190815,000000,18.308,18.348,17.972,18.141,1873662,0
+TBF.US,D,20190816,000000,18.288,18.443,18.249,18.288,1371638,0
+TBF.US,D,20190819,000000,18.595,18.61,18.476,18.536,1003934,0
+TBF.US,D,20190820,000000,18.378,18.441,18.348,18.368,302943,0
+TBF.US,D,20190821,000000,18.467,18.506,18.328,18.486,736676,0
+TBF.US,D,20190822,000000,18.556,18.625,18.471,18.605,1202069,0
+TBF.US,D,20190823,000000,18.615,18.625,18.258,18.308,1595520,0
+TBF.US,D,20190826,000000,18.308,18.388,18.268,18.378,408173,0
+TBF.US,D,20190827,000000,18.229,18.239,18.086,18.101,732890,0
+TBF.US,D,20190828,000000,17.962,18.101,17.942,18.091,844559,0
+TBF.US,D,20190829,000000,18.151,18.274,18.131,18.141,761801,0
+TBF.US,D,20190830,000000,18.229,18.258,18.121,18.141,816248,0
+TBF.US,D,20190903,000000,18.141,18.2,17.952,18.131,593242,0
+TBF.US,D,20190904,000000,18.209,18.209,18.081,18.111,502117,0
+TBF.US,D,20190905,000000,18.318,18.536,18.308,18.438,1128102,0
+TBF.US,D,20190906,000000,18.378,18.388,18.273,18.288,422346,0
+TBF.US,D,20190909,000000,18.546,18.635,18.526,18.635,328663,0
+TBF.US,D,20190910,000000,18.684,18.962,18.62,18.952,1645312,0
+TBF.US,D,20190911,000000,18.991,18.991,18.813,18.991,547973,0
+TBF.US,D,20190912,000000,18.853,19.179,18.823,19.109,1883876,0
+TBF.US,D,20190913,000000,19.288,19.525,19.229,19.525,1540331,0
+TBF.US,D,20190916,000000,19.337,19.426,19.239,19.279,979210,0
+TBF.US,D,20190917,000000,19.269,19.317,19.099,19.179,838151,0
+TBF.US,D,20190918,000000,19.05,19.103,18.962,19.089,938395,0
+TBF.US,D,20190919,000000,18.942,19.05,18.917,19.04,856506,0
+TBF.US,D,20190920,000000,18.942,18.991,18.783,18.793,471522,0
+TBF.US,D,20190923,000000,18.753,18.823,18.631,18.803,1203694,0
+TBF.US,D,20190924,000000,18.734,18.734,18.536,18.566,582423,0
+TBF.US,D,20190925,000000,18.615,18.884,18.585,18.864,1468394,0
+TBF.US,D,20190926,000000,18.745,18.794,18.655,18.725,574410,0
+TBF.US,D,20190927,000000,18.735,18.764,18.655,18.685,653829,0
+TBF.US,D,20190930,000000,18.794,18.794,18.645,18.655,352311,0
+TBF.US,D,20191001,000000,18.844,18.854,18.506,18.576,1614252,0
+TBF.US,D,20191002,000000,18.566,18.585,18.467,18.546,657579,0
+TBF.US,D,20191003,000000,18.506,18.506,18.287,18.377,1164492,0
+TBF.US,D,20191004,000000,18.327,18.347,18.237,18.247,759356,0
+TBF.US,D,20191007,000000,18.357,18.407,18.317,18.407,332023,0
+TBF.US,D,20191008,000000,18.257,18.417,18.257,18.347,1048093,0
+TBF.US,D,20191009,000000,18.427,18.526,18.427,18.467,523012,0
+TBF.US,D,20191010,000000,18.615,18.794,18.615,18.745,732756,0
+TBF.US,D,20191011,000000,18.894,19.062,18.884,18.954,2114674,0
+TBF.US,D,20191014,000000,18.834,18.884,18.816,18.834,365301,0
+TBF.US,D,20191015,000000,18.934,19.087,18.904,19.062,480696,0
+TBF.US,D,20191016,000000,19.082,19.122,19.032,19.052,354469,0
+TBF.US,D,20191017,000000,19.102,19.122,18.977,19.082,410306,0
+TBF.US,D,20191018,000000,19.072,19.102,19.008,19.082,219543,0
+TBF.US,D,20191021,000000,19.232,19.272,19.176,19.242,301076,0
+TBF.US,D,20191022,000000,19.122,19.212,19.102,19.132,497962,0
+TBF.US,D,20191023,000000,19.032,19.122,18.993,19.102,356374,0
+TBF.US,D,20191024,000000,19.072,19.172,19.004,19.152,617583,0
+TBF.US,D,20191025,000000,19.092,19.272,19.092,19.242,264848,0
+TBF.US,D,20191028,000000,19.37,19.457,19.37,19.41,659749,0
+TBF.US,D,20191029,000000,19.361,19.43,19.351,19.39,346724,0
+TBF.US,D,20191030,000000,19.351,19.351,19.112,19.122,1037130,0
+TBF.US,D,20191031,000000,18.983,18.983,18.805,18.864,722804,0
+TBF.US,D,20191101,000000,18.894,19.032,18.834,18.924,553626,0
+TBF.US,D,20191104,000000,19.142,19.202,19.132,19.172,251471,0
+TBF.US,D,20191105,000000,19.38,19.46,19.292,19.4,815305,0
+TBF.US,D,20191106,000000,19.282,19.37,19.232,19.282,970153,0
+TBF.US,D,20191107,000000,19.5,19.773,19.5,19.629,1028050,0
+TBF.US,D,20191108,000000,19.679,19.719,19.57,19.699,554841,0
+TBF.US,D,20191111,000000,19.619,19.758,19.619,19.699,223952,0
+TBF.US,D,20191112,000000,19.669,19.744,19.579,19.609,482292,0
+TBF.US,D,20191113,000000,19.45,19.53,19.426,19.49,458646,0
+TBF.US,D,20191114,000000,19.302,19.321,19.212,19.292,636382,0
+TBF.US,D,20191115,000000,19.351,19.351,19.242,19.321,306749,0
+TBF.US,D,20191118,000000,19.252,19.292,19.193,19.272,385410,0
+TBF.US,D,20191119,000000,19.232,19.232,19.102,19.132,397310,0
+TBF.US,D,20191120,000000,19.013,19.026,18.914,18.934,251790,0
+TBF.US,D,20191121,000000,19.052,19.122,18.993,19.042,712926,0
+TBF.US,D,20191122,000000,18.993,19.042,18.964,19.013,200166,0
+TBF.US,D,20191125,000000,18.954,18.983,18.934,18.969,134960,0
+TBF.US,D,20191126,000000,18.874,18.874,18.824,18.844,210821,0
+TBF.US,D,20191127,000000,18.934,19.024,18.889,18.904,249894,0
+TBF.US,D,20191129,000000,18.904,19.042,18.904,18.954,261693,0
+TBF.US,D,20191202,000000,19.232,19.259,19.11,19.202,470722,0
+TBF.US,D,20191203,000000,18.974,18.983,18.73,18.814,1222118,0
+TBF.US,D,20191204,000000,18.934,19.072,18.904,19.003,781979,0
+TBF.US,D,20191205,000000,19.152,19.162,19.052,19.092,881867,0
+TBF.US,D,20191206,000000,19.232,19.272,19.102,19.202,915312,0
+TBF.US,D,20191209,000000,19.112,19.167,19.102,19.152,1175329,0
+TBF.US,D,20191210,000000,19.072,19.192,19.062,19.152,955300,0
+TBF.US,D,20191211,000000,19.062,19.072,18.894,19.013,1415248,0
+TBF.US,D,20191212,000000,19.082,19.43,19.072,19.311,907570,0
+TBF.US,D,20191213,000000,19.232,19.351,19.023,19.082,1476187,0
+TBF.US,D,20191216,000000,19.182,19.321,19.182,19.282,260462,0
+TBF.US,D,20191217,000000,19.212,19.351,19.192,19.292,206881,0
+TBF.US,D,20191218,000000,19.331,19.48,19.321,19.44,273510,0
+TBF.US,D,20191219,000000,19.49,19.53,19.375,19.43,297434,0
+TBF.US,D,20191220,000000,19.47,19.5,19.302,19.41,253064,0
+TBF.US,D,20191223,000000,19.37,19.49,19.361,19.44,448686,0
+TBF.US,D,20191224,000000,19.48,19.55,19.334,19.351,337881,0
+TBF.US,D,20191226,000000,19.361,19.42,19.321,19.321,287717,0
+TBF.US,D,20191227,000000,19.281,19.301,19.264,19.291,168147,0
+TBF.US,D,20191230,000000,19.51,19.55,19.37,19.38,259586,0
+TBF.US,D,20191231,000000,19.47,19.59,19.44,19.56,517990,0
+TBF.US,D,20200102,000000,19.5,19.5,19.281,19.351,493225,0
+TBF.US,D,20200103,000000,19.191,19.233,19.051,19.071,296359,0
+TBF.US,D,20200106,000000,18.981,19.196,18.981,19.171,426415,0
+TBF.US,D,20200107,000000,19.191,19.261,19.161,19.261,798645,0
+TBF.US,D,20200108,000000,19.221,19.45,19.181,19.38,1276921,0
+TBF.US,D,20200109,000000,19.49,19.51,19.301,19.321,657698,0
+TBF.US,D,20200110,000000,19.261,19.271,19.151,19.151,843973,0
+TBF.US,D,20200113,000000,19.231,19.301,19.211,19.221,1113807,0
+TBF.US,D,20200114,000000,19.191,19.201,19.121,19.131,719714,0
+TBF.US,D,20200115,000000,19.011,19.071,18.981,18.981,962071,0
+TBF.US,D,20200116,000000,19.051,19.111,19.021,19.041,956394,0
+TBF.US,D,20200117,000000,19.281,19.311,19.202,19.211,277477,0
+TBF.US,D,20200121,000000,19.101,19.101,18.991,19.021,812506,0
+TBF.US,D,20200122,000000,18.981,18.996,18.924,18.942,568332,0
+TBF.US,D,20200123,000000,18.822,18.835,18.755,18.822,763622,0
+TBF.US,D,20200124,000000,18.762,18.772,18.602,18.662,1259142,0
+TBF.US,D,20200127,000000,18.403,18.493,18.373,18.373,1267381,0
+TBF.US,D,20200128,000000,18.433,18.563,18.413,18.533,1225026,0
+TBF.US,D,20200129,000000,18.483,18.483,18.333,18.333,1048127,0
+TBF.US,D,20200130,000000,18.303,18.373,18.203,18.343,2233658,0
+TBF.US,D,20200131,000000,18.263,18.273,18.174,18.189,1404257,0
+TBF.US,D,20200203,000000,18.253,18.373,18.167,18.184,1464294,0
+TBF.US,D,20200204,000000,18.383,18.493,18.383,18.443,1769593,0
+TBF.US,D,20200205,000000,18.602,18.649,18.553,18.642,1270838,0
+TBF.US,D,20200206,000000,18.612,18.642,18.533,18.543,1100905,0
+TBF.US,D,20200207,000000,18.363,18.393,18.283,18.343,641398,0
+TBF.US,D,20200210,000000,18.253,18.3,18.233,18.293,452919,0
+TBF.US,D,20200211,000000,18.313,18.393,18.303,18.373,362567,0
+TBF.US,D,20200212,000000,18.443,18.503,18.443,18.473,368266,0
+TBF.US,D,20200213,000000,18.463,18.483,18.363,18.408,854242,0
+TBF.US,D,20200214,000000,18.293,18.323,18.253,18.313,883136,0
+TBF.US,D,20200218,000000,18.213,18.267,18.134,18.193,1141860,0
+TBF.US,D,20200219,000000,18.243,18.26,18.189,18.193,659707,0
+TBF.US,D,20200220,000000,18.124,18.134,18.014,18.064,2095796,0
+TBF.US,D,20200221,000000,17.904,17.934,17.785,17.884,1874669,0
+TBF.US,D,20200224,000000,17.545,17.655,17.535,17.625,1792621,0
+TBF.US,D,20200225,000000,17.625,17.635,17.445,17.515,1939900,0
+TBF.US,D,20200226,000000,17.665,17.695,17.445,17.615,1833152,0
+TBF.US,D,20200227,000000,17.346,17.555,17.306,17.435,3757505,0
+TBF.US,D,20200228,000000,17.146,17.176,16.965,17.026,3183556,0
+TBF.US,D,20200302,000000,17.026,17.186,16.877,17.176,3445521,0
+TBF.US,D,20200303,000000,17.176,17.346,16.548,16.917,2643035,0
+TBF.US,D,20200304,000000,16.907,17.136,16.807,17.096,5705723,0
+TBF.US,D,20200305,000000,16.837,16.857,16.642,16.682,1221909,0
+TBF.US,D,20200306,000000,15.73,16.149,15.55,15.8,3462361,0
+TBF.US,D,20200309,000000,14.623,15.311,14.323,15.301,2436995,0
+TBF.US,D,20200310,000000,15.441,16.004,15.166,15.959,1691218,0
+TBF.US,D,20200311,000000,15.74,16.159,15.57,16.149,866425,0
+TBF.US,D,20200312,000000,14.762,16.443,14.762,16.328,1267241,0
+TBF.US,D,20200313,000000,16.458,16.717,15.979,16.518,1066170,0
+TBF.US,D,20200316,000000,15.81,16.368,15.524,15.84,947135,0
+TBF.US,D,20200317,000000,16.209,16.837,15.58,16.837,608642,0
+TBF.US,D,20200318,000000,16.837,17.685,16.661,17.076,1993474,0
+TBF.US,D,20200319,000000,16.618,17.445,16.488,17.425,659763,0
+TBF.US,D,20200320,000000,16.408,16.857,15.989,16.109,529324,0
+TBF.US,D,20200323,000000,17.336,17.336,15.241,15.52,412903,0
+TBF.US,D,20200324,000000,15.361,15.904,15.361,15.65,196234,0
+TBF.US,D,20200325,000000,15.8,15.93,15.25,15.78,773562,0
+TBF.US,D,20200326,000000,15.62,15.88,15.46,15.71,381384,0
+TBF.US,D,20200327,000000,15.45,15.58,15.25,15.27,258599,0
+TBF.US,D,20200330,000000,15.25,15.58,15.01,15.19,472328,0
+TBF.US,D,20200331,000000,15.31,15.58,15.31,15.52,89670,0
+TBF.US,D,20200401,000000,15.05,15.365,15.05,15.31,236182,0
+TBF.US,D,20200402,000000,15.11,15.35,15.11,15.23,390217,0
+TBF.US,D,20200403,000000,15.2,15.22,15.025,15.18,455895,0
+TBF.US,D,20200406,000000,15.31,15.44,15.2,15.21,364059,0
+TBF.US,D,20200407,000000,15.5,15.5966,15.35,15.38,275299,0
+TBF.US,D,20200408,000000,15.5,15.59,15.41,15.53,634125,0
+TBF.US,D,20200409,000000,15.55,15.72,15.44,15.49,467574,0
+TBF.US,D,20200413,000000,15.48,15.64,15.44,15.64,1555676,0
+TBF.US,D,20200414,000000,15.69,15.69,15.54,15.65,1446892,0
+TBF.US,D,20200415,000000,15.35,15.39,15.18,15.25,4110208,0
+TBF.US,D,20200416,000000,15.12,15.16,15,15.08,4080075,0
+TBF.US,D,20200417,000000,15.08,15.3068,15,15.27,94358,0
+TBF.US,D,20200420,000000,15.18,15.2558,15.14,15.14,1014832,0
+TBF.US,D,20200421,000000,14.85,15,14.85,14.945,1177200,0
+TBF.US,D,20200422,000000,15.04,15.2,15.04,15.1,314768,0
+TBF.US,D,20200423,000000,15.03,15.16,14.99,15.02,438694,0
+TBF.US,D,20200424,000000,15.1,15.109,14.98,14.98,48511,0
+TBF.US,D,20200427,000000,15,15.28,15,15.26,354860,0
+TBF.US,D,20200428,000000,15.18,15.2,15.08,15.08,214525,0
+TBF.US,D,20200429,000000,15.08,15.25,15.04,15.18,190630,0
+TBF.US,D,20200430,000000,15.15,15.3499,15.13,15.33,370233,0
+TBF.US,D,20200501,000000,15.24,15.34,15.2,15.24,167577,0
+TBF.US,D,20200504,000000,15.23,15.345,15.23,15.28,233868,0
+TBF.US,D,20200505,000000,15.41,15.44,15.36,15.38,176174,0
+TBF.US,D,20200506,000000,15.63,15.76,15.59,15.6,427640,0
+TBF.US,D,20200507,000000,15.61,15.62,15.3386,15.34,389420,0
+TBF.US,D,20200508,000000,15.52,15.581,15.41,15.54,199556,0
+TBF.US,D,20200511,000000,15.57,15.73,15.521,15.66,323326,0
+TBF.US,D,20200512,000000,15.62,15.6534,15.47,15.52,236727,0
+TBF.US,D,20200513,000000,15.43,15.46,15.33,15.4,343053,0
+TBF.US,D,20200514,000000,15.23,15.274,15.17,15.25,227843,0
+TBF.US,D,20200515,000000,15.14,15.35,15.14,15.28,387892,0
+TBF.US,D,20200518,000000,15.42,15.67,15.42,15.62,248131,0
+TBF.US,D,20200519,000000,15.69,15.69,15.54,15.54,227222,0
+TBF.US,D,20200520,000000,15.6,15.64,15.4679,15.52,563897,0
+TBF.US,D,20200521,000000,15.44,15.5,15.405,15.48,313891,0
+TBF.US,D,20200522,000000,15.46,15.46,15.36,15.4,134401,0
+TBF.US,D,20200526,000000,15.55,15.64,15.55,15.59,1045574,0
+TBF.US,D,20200527,000000,15.65,15.66,15.53,15.61,1407217,0
+TBF.US,D,20200528,000000,15.71,15.75,15.66,15.68,1374212,0
+TBF.US,D,20200529,000000,15.63,15.68,15.52,15.56,636383,0
+TBF.US,D,20200601,000000,15.67,15.72,15.65,15.67,393619,0
+TBF.US,D,20200602,000000,15.71,15.75,15.68,15.72,516695,0
+TBF.US,D,20200603,000000,15.87,15.99,15.86,15.92,585331,0
+TBF.US,D,20200604,000000,16,16.18,15.99,16.16,870147,0
+TBF.US,D,20200605,000000,16.43,16.58,16.27,16.275,1086626,0
+TBF.US,D,20200608,000000,16.39,16.39,16.1913,16.2,665285,0
+TBF.US,D,20200609,000000,15.97,16.0392,15.91,16.01,458074,0
+TBF.US,D,20200610,000000,15.96,15.96,15.78,15.78,382046,0
+TBF.US,D,20200611,000000,15.55,15.6,15.4587,15.48,2456414,0
+TBF.US,D,20200612,000000,15.63,15.65,15.505,15.63,496188,0
+TBF.US,D,20200615,000000,15.47,15.65,15.45,15.63,953999,0
+TBF.US,D,20200616,000000,15.9,15.98,15.74,15.85,752666,0
+TBF.US,D,20200617,000000,15.81,15.92,15.77,15.8,437593,0
+TBF.US,D,20200618,000000,15.66,15.68,15.605,15.63,323161,0
+TBF.US,D,20200619,000000,15.75,15.75,15.61,15.61,419817,0
+TBF.US,D,20200622,000000,15.52,15.64,15.5101,15.61,328788,0
+TBF.US,D,20200623,000000,15.71,15.73,15.64,15.72,594948,0
+TBF.US,D,20200624,000000,15.68,15.69,15.53,15.54,291817,0
+TBF.US,D,20200625,000000,15.43,15.51,15.415,15.51,1436536,0
+TBF.US,D,20200626,000000,15.43,15.431,15.325,15.34,914323,0
+TBF.US,D,20200629,000000,15.37,15.4199,15.33,15.39,523887,0
+TBF.US,D,20200630,000000,15.34,15.495,15.33,15.45,550717,0
+TBF.US,D,20200701,000000,15.54,15.6,15.4712,15.48,873665,0
+TBF.US,D,20200702,000000,15.55,15.59,15.4584,15.47,627827,0
+TBF.US,D,20200706,000000,15.58,15.63,15.525,15.54,462093,0
+TBF.US,D,20200707,000000,15.49,15.5,15.3,15.31,366462,0
+TBF.US,D,20200708,000000,15.38,15.431,15.345,15.37,607823,0
+TBF.US,D,20200709,000000,15.36,15.37,15.1,15.14,1139199,0
+TBF.US,D,20200710,000000,15.05,15.22,15.035,15.21,734081,0
+TBF.US,D,20200713,000000,15.27,15.3,15.15,15.15,1004165,0
+TBF.US,D,20200714,000000,15.06,15.14,15.04,15.14,1420764,0
+TBF.US,D,20200715,000000,15.25,15.25,15.15,15.21,664932,0
+TBF.US,D,20200716,000000,15.1,15.14,15.07,15.13,1014828,0
+TBF.US,D,20200717,000000,15.11,15.19,15.11,15.17,325608,0
+TBF.US,D,20200720,000000,15.1,15.16,15.0857,15.12,268003,0
+TBF.US,D,20200721,000000,15.1,15.13,15.07,15.12,1545208,0
+TBF.US,D,20200722,000000,15.03,15.0862,15.01,15.06,185092,0
+TBF.US,D,20200723,000000,14.96,15,14.88,14.89,1067987,0
+TBF.US,D,20200724,000000,14.96,14.98,14.88,14.89,954583,0
+TBF.US,D,20200727,000000,14.85,14.965,14.84,14.96,1009272,0
+TBF.US,D,20200728,000000,14.9,14.92,14.84,14.845,231308,0
+TBF.US,D,20200729,000000,14.87,14.99,14.85,14.87,2219829,0
+TBF.US,D,20200730,000000,14.77,14.8,14.7509,14.76,285618,0
+TBF.US,D,20200731,000000,14.85,14.87,14.7499,14.79,411406,0
+TBF.US,D,20200803,000000,14.92,14.935,14.84,14.84,358277,0
+TBF.US,D,20200804,000000,14.77,14.78,14.71,14.71,273293,0
+TBF.US,D,20200805,000000,14.83,14.87,14.79,14.83,1617708,0
+TBF.US,D,20200806,000000,14.72,14.79,14.65,14.76,1810205,0
+TBF.US,D,20200807,000000,14.74,14.87,14.71,14.84,286314,0
+TBF.US,D,20200810,000000,14.82,14.92,14.82,14.92,437754,0
+TBF.US,D,20200811,000000,15.08,15.2,15.0506,15.09,573462,0
+TBF.US,D,20200812,000000,15.22,15.29,15.189,15.23,732183,0
+TBF.US,D,20200813,000000,15.25,15.45,15.23,15.38,807138,0
+TBF.US,D,20200814,000000,15.38,15.48,15.36,15.44,1228116,0
+TBF.US,D,20200817,000000,15.36,15.43,15.32,15.4,510783,0
+TBF.US,D,20200818,000000,15.33,15.35,15.28,15.29,272779,0
+TBF.US,D,20200819,000000,15.24,15.4309,15.22,15.39,851964,0
+TBF.US,D,20200820,000000,15.23,15.27,15.215,15.24,230731,0
+TBF.US,D,20200821,000000,15.19,15.27,15.15,15.15,158681,0
+TBF.US,D,20200824,000000,15.14,15.19,15.09,15.19,973432,0
+TBF.US,D,20200825,000000,15.32,15.38,15.265,15.3,488117,0
+TBF.US,D,20200826,000000,15.36,15.43,15.33,15.35,261620,0
+TBF.US,D,20200827,000000,15.28,15.63,15.28,15.63,744836,0
+TBF.US,D,20200828,000000,15.57,15.68,15.54,15.63,597167,0
+TBF.US,D,20200831,000000,15.59,15.59,15.43,15.53,849869,0
+TBF.US,D,20200901,000000,15.55,15.6,15.33,15.35,759920,0
+TBF.US,D,20200902,000000,15.39,15.39,15.19,15.21,339109,0
+TBF.US,D,20200903,000000,15.17,15.2,15.04,15.16,3137415,0
+TBF.US,D,20200904,000000,15.29,15.47,15.27,15.44,583878,0
+TBF.US,D,20200908,000000,15.28,15.35,15.21,15.34,1778751,0
+TBF.US,D,20200909,000000,15.33,15.43,15.3,15.39,530391,0
+TBF.US,D,20200910,000000,15.47,15.5049,15.285,15.3,366832,0
+TBF.US,D,20200911,000000,15.29,15.31,15.27,15.28,236645,0
+TBF.US,D,20200914,000000,15.24,15.295,15.2199,15.28,183592,0
+TBF.US,D,20200915,000000,15.31,15.34,15.28,15.3,693729,0
+TBF.US,D,20200916,000000,15.24,15.405,15.2399,15.36,1361385,0
+TBF.US,D,20200917,000000,15.24,15.33,15.22,15.31,185273,0
+TBF.US,D,20200918,000000,15.3,15.375,15.3,15.36,331148,0
+TBF.US,D,20200921,000000,15.23,15.3,15.18,15.27,653266,0
+TBF.US,D,20200922,000000,15.27,15.32,15.23,15.28,233653,0
+TBF.US,D,20200923,000000,15.29,15.355,15.26,15.27,508951,0
+TBF.US,D,20200924,000000,15.22,15.245,15.2,15.21,71025,0
+TBF.US,D,20200925,000000,15.21,15.24,15.175,15.2,147315,0
+TBF.US,D,20200928,000000,15.22,15.27,15.22,15.25,2875864,0
+TBF.US,D,20200929,000000,15.22,15.2587,15.19,15.24,128706,0
+TBF.US,D,20200930,000000,15.3,15.44,15.3,15.36,2973173,0
+TBF.US,D,20201001,000000,15.44,15.46,15.32,15.34,2950700,0
+TBF.US,D,20201002,000000,15.33,15.46,15.33,15.4,197797,0
+TBF.US,D,20201005,000000,15.57,15.71,15.57,15.71,479774,0
+TBF.US,D,20201006,000000,15.74,15.78,15.55,15.63,663137,0
+TBF.US,D,20201007,000000,15.72,15.7799,15.625,15.75,427584,0
+TBF.US,D,20201008,000000,15.67,15.7,15.64,15.64,378548,0
+TBF.US,D,20201009,000000,15.72,15.77,15.641,15.67,340860,0
+TBF.US,D,20201012,000000,15.63,15.66,15.6,15.62,213229,0
+TBF.US,D,20201013,000000,15.54,15.55,15.49,15.49,466836,0
+TBF.US,D,20201014,000000,15.42,15.47,15.4,15.45,69186,0
+TBF.US,D,20201015,000000,15.37,15.495,15.3562,15.48,92323,0
+TBF.US,D,20201016,000000,15.49,15.5541,15.44,15.52,151519,0
+TBF.US,D,20201019,000000,15.61,15.65,15.565,15.59,1768639,0
+TBF.US,D,20201020,000000,15.66,15.77,15.66,15.73,2346454,0
+TBF.US,D,20201021,000000,15.78,15.81,15.72,15.79,2048698,0
+TBF.US,D,20201022,000000,15.83,15.95,15.8,15.95,587561,0
+TBF.US,D,20201023,000000,15.96,15.97,15.83,15.86,1136112,0
+TBF.US,D,20201026,000000,15.73,15.74,15.64,15.69,1157797,0
+TBF.US,D,20201027,000000,15.62,15.6546,15.58,15.6,1775005,0
+TBF.US,D,20201028,000000,15.5,15.6279,15.5,15.56,2634291,0
+TBF.US,D,20201029,000000,15.58,15.79,15.57,15.73,3077353,0
+TBF.US,D,20201030,000000,15.73,15.89,15.71,15.89,3519501,0
+TBF.US,D,20201102,000000,15.76,15.805,15.71,15.78,3416143,0
+TBF.US,D,20201103,000000,15.84,15.92,15.83,15.86,633159,0
+TBF.US,D,20201104,000000,15.47,15.56,15.4,15.51,4463484,0
+TBF.US,D,20201105,000000,15.47,15.56,15.45,15.475,887761,0
+TBF.US,D,20201106,000000,15.65,15.71,15.625,15.67,346639,0
+TBF.US,D,20201109,000000,16,16.14,15.99,15.99,4353301,0
+TBF.US,D,20201110,000000,16.12,16.13,16.02,16.08,622775,0
+TBF.US,D,20201111,000000,16.12,16.15,16.0145,16.03,643097,0
+TBF.US,D,20201112,000000,15.89,15.92,15.75,15.75,1662767,0
+TBF.US,D,20201113,000000,15.76,15.8,15.75,15.78,915195,0
+TBF.US,D,20201116,000000,15.81,15.83,15.765,15.82,345858,0
+TBF.US,D,20201117,000000,15.71,15.73,15.67,15.71,278993,0
+TBF.US,D,20201118,000000,15.65,15.755,15.64,15.67,262985,0
+TBF.US,D,20201119,000000,15.6,15.6,15.52,15.58,197956,0
+TBF.US,D,20201120,000000,15.53,15.55,15.44,15.44,300365,0
+TBF.US,D,20201123,000000,15.5,15.5558,15.49,15.51,591199,0
+TBF.US,D,20201124,000000,15.58,15.68,15.58,15.66,408465,0
+TBF.US,D,20201125,000000,15.65,15.72,15.59,15.72,415247,0
+TBF.US,D,20201127,000000,15.63,15.63,15.56,15.56,389932,0
+TBF.US,D,20201130,000000,15.58,15.605,15.535,15.59,1111045,0
+TBF.US,D,20201201,000000,15.7,15.88,15.69,15.81,632940,0
+TBF.US,D,20201202,000000,15.86,16.005,15.86,15.92,500793,0
+TBF.US,D,20201203,000000,15.86,15.89,15.77,15.79,288028,0
+TBF.US,D,20201204,000000,15.98,16.07,15.972,16.04,502618,0
+TBF.US,D,20201207,000000,15.92,15.935,15.86,15.9,393566,0
+TBF.US,D,20201208,000000,15.79,15.82,15.74,15.82,377193,0
+TBF.US,D,20201209,000000,15.9,15.94,15.8282,15.87,220819,0
+TBF.US,D,20201210,000000,15.83,15.865,15.72,15.72,474605,0
+TBF.US,D,20201211,000000,15.67,15.72,15.61,15.68,1549124,0
+TBF.US,D,20201214,000000,15.79,15.83,15.6796,15.71,1207092,0
+TBF.US,D,20201215,000000,15.76,15.81,15.7054,15.77,1153270,0
+TBF.US,D,20201216,000000,15.88,15.9,15.755,15.81,1672331,0
+TBF.US,D,20201217,000000,15.7,15.88,15.675,15.86,713875,0
+TBF.US,D,20201218,000000,15.81,15.9,15.7801,15.89,250576,0
+TBF.US,D,20201221,000000,15.8,15.8792,15.79,15.83,431557,0
+TBF.US,D,20201222,000000,15.76,15.81,15.73,15.74,1150144,0
+TBF.US,D,20201223,000000,15.85,15.97,15.85,15.85,1531183,0
+TBF.US,D,20201224,000000,15.82,15.8337,15.7792,15.79,97599,0
+TBF.US,D,20201228,000000,15.89,15.91,15.77,15.77,266055,0
+TBF.US,D,20201229,000000,15.88,15.88,15.78,15.79,488804,0
+TBF.US,D,20201230,000000,15.82,15.84,15.76,15.76,384844,0
+TBF.US,D,20201231,000000,15.77,15.78,15.7,15.78,444189,0
+TBF.US,D,20210104,000000,15.85,15.85,15.69,15.76,677101,0
+TBF.US,D,20210105,000000,15.81,15.935,15.81,15.86,492803,0
+TBF.US,D,20210106,000000,16.14,16.29,16.13,16.2,1242817,0
+TBF.US,D,20210107,000000,16.34,16.3989,16.3,16.34,1110563,0
+TBF.US,D,20210108,000000,16.38,16.46,16.325,16.38,1624642,0
+TBF.US,D,20210111,000000,16.42,16.48,16.41,16.43,1205704,0
+TBF.US,D,20210112,000000,16.44,16.54,16.4139,16.42,606366,0
+TBF.US,D,20210113,000000,16.36,16.37,16.201,16.24,1000641,0
+TBF.US,D,20210114,000000,16.25,16.45,16.25,16.41,464452,0
+TBF.US,D,20210115,000000,16.31,16.37,16.28,16.33,558118,0
+TBF.US,D,20210119,000000,16.37,16.37,16.28,16.29,684681,0
+TBF.US,D,20210120,000000,16.31,16.33,16.27,16.27,380587,0
+TBF.US,D,20210121,000000,16.38,16.41,16.3401,16.39,391238,0
+TBF.US,D,20210122,000000,16.34,16.37,16.315,16.34,535735,0
+TBF.US,D,20210125,000000,16.23,16.24,16.13,16.13,1849268,0
+TBF.US,D,20210126,000000,16.18,16.2,16.1312,16.16,280857,0
+TBF.US,D,20210127,000000,16.09,16.135,16.04,16.11,2355161,0
+TBF.US,D,20210128,000000,16.14,16.28,16.14,16.2,229848,0
+TBF.US,D,20210129,000000,16.36,16.37,16.25,16.28,1516840,0
+TBF.US,D,20210201,000000,16.32,16.33,16.2438,16.28,1086183,0
+TBF.US,D,20210202,000000,16.42,16.435,16.37,16.38,268838,0
+TBF.US,D,20210203,000000,16.44,16.54,16.436,16.53,423300,0
+TBF.US,D,20210204,000000,16.59,16.62,16.55,16.57,574159,0
+TBF.US,D,20210205,000000,16.61,16.72,16.545,16.72,787976,0
+TBF.US,D,20210208,000000,16.69,16.71,16.5692,16.63,1685041,0
+TBF.US,D,20210209,000000,16.57,16.64,16.53,16.63,477480,0
+TBF.US,D,20210210,000000,16.58,16.59,16.51,16.51,2627542,0
+TBF.US,D,20210211,000000,16.52,16.6377,16.52,16.6,1720734,0
+TBF.US,D,20210212,000000,16.76,16.83,16.705,16.81,2797506,0
+TBF.US,D,20210216,000000,17.04,17.09,16.98,17.05,3494794,0
+TBF.US,D,20210217,000000,16.96,17.05,16.8914,16.97,1459974,0
+TBF.US,D,20210218,000000,17.1,17.12,16.98,17.02,1183821,0
+TBF.US,D,20210219,000000,17.17,17.29,17.1201,17.25,840776,0
+TBF.US,D,20210222,000000,17.28,17.44,17.19,17.39,2551468,0
+TBF.US,D,20210223,000000,17.47,17.5,17.3441,17.43,1386026,0
+TBF.US,D,20210224,000000,17.71,17.75,17.5,17.54,2284218,0
+TBF.US,D,20210225,000000,17.7,18.14,17.65,17.8,6410079,0
+TBF.US,D,20210226,000000,17.53,17.6786,17.21,17.21,3457210,0
+TBF.US,D,20210301,000000,17.51,17.6,17.4441,17.48,1321878,0
+TBF.US,D,20210302,000000,17.56,17.5652,17.47,17.48,964973,0
+TBF.US,D,20210303,000000,17.68,17.76,17.595,17.67,1016462,0
+TBF.US,D,20210304,000000,17.66,17.86,17.6115,17.78,1618816,0
+TBF.US,D,20210305,000000,17.85,17.87,17.695,17.74,976248,0
+TBF.US,D,20210308,000000,17.76,17.89,17.76,17.88,994063,0
+TBF.US,D,20210309,000000,17.7,17.74,17.63,17.64,3132493,0
+TBF.US,D,20210310,000000,17.65,17.7092,17.605,17.61,828999,0
+TBF.US,D,20210311,000000,17.71,17.8,17.69,17.73,1249450,0
+TBF.US,D,20210312,000000,18.05,18.16,18.05,18.11,1498165,0
+TBF.US,D,20210315,000000,18.05,18.065,17.97,18.03,2909219,0
+TBF.US,D,20210316,000000,17.99,18.14,17.96,18.06,1216815,0
+TBF.US,D,20210317,000000,18.23,18.35,18.17,18.19,4948598,0
+TBF.US,D,20210318,000000,18.48,18.49,18.31,18.36,5565994,0
+TBF.US,D,20210319,000000,18.36,18.399,18.26,18.27,4262423,0
+TBF.US,D,20210322,000000,18.15,18.19,18.06,18.08,1904347,0
+TBF.US,D,20210323,000000,18.03,18.08,17.89,17.91,1175391,0
+TBF.US,D,20210324,000000,17.96,17.97,17.8,17.81,1215478,0
+TBF.US,D,20210325,000000,17.79,17.94,17.75,17.93,1207860,0
+TBF.US,D,20210326,000000,18.04,18.06,17.9239,17.99,765977,0
+TBF.US,D,20210329,000000,17.98,18.21,17.98,18.14,667764,0
+TBF.US,D,20210330,000000,18.18,18.21,18.0201,18.04,982658,0
+TBF.US,D,20210331,000000,18.03,18.21,18.0194,18.12,1143627,0
+TBF.US,D,20210401,000000,17.99,18.02,17.85,17.87,1197426,0
+TBF.US,D,20210405,000000,17.97,18.06,17.94,17.94,558539,0
+TBF.US,D,20210406,000000,17.91,17.92,17.795,17.8,788512,0
+TBF.US,D,20210407,000000,17.87,17.935,17.78,17.92,446944,0
+TBF.US,D,20210408,000000,17.88,17.88,17.78,17.79,718998,0
+TBF.US,D,20210409,000000,17.85,17.9,17.77,17.85,457373,0
+TBF.US,D,20210412,000000,17.86,17.9,17.845,17.86,323202,0
+TBF.US,D,20210413,000000,17.88,17.88,17.72,17.72,738779,0
+TBF.US,D,20210414,000000,17.76,17.83,17.75,17.77,274907,0
+TBF.US,D,20210415,000000,17.6,17.6,17.4,17.48,1122067,0
+TBF.US,D,20210416,000000,17.63,17.6514,17.56,17.61,476384,0
+TBF.US,D,20210419,000000,17.67,17.7,17.61,17.67,496061,0
+TBF.US,D,20210420,000000,17.72,17.72,17.55,17.57,997597,0
+TBF.US,D,20210421,000000,17.56,17.625,17.53,17.55,784340,0
+TBF.US,D,20210422,000000,17.5,17.61,17.46,17.48,1042922,0
+TBF.US,D,20210423,000000,17.46,17.58,17.46,17.51,546301,0
+TBF.US,D,20210426,000000,17.5,17.55,17.45,17.55,1887096,0
+TBF.US,D,20210427,000000,17.58,17.695,17.54,17.67,852543,0
+TBF.US,D,20210428,000000,17.67,17.76,17.65,17.66,1539764,0
+TBF.US,D,20210429,000000,17.83,17.88,17.73,17.73,899638,0
+TBF.US,D,20210430,000000,17.7,17.77,17.68,17.69,1467278,0
+TBF.US,D,20210503,000000,17.64,17.69,17.52,17.67,1779210,0
+TBF.US,D,20210504,000000,17.55,17.58,17.455,17.56,2521753,0
+TBF.US,D,20210505,000000,17.62,17.62,17.5001,17.53,1711641,0
+TBF.US,D,20210506,000000,17.58,17.58,17.455,17.49,2381856,0
+TBF.US,D,20210507,000000,17.46,17.6199,17.405,17.57,1414829,0
+TBF.US,D,20210510,000000,17.6,17.765,17.58,17.76,2470648,0
+TBF.US,D,20210511,000000,17.83,17.89,17.8,17.85,3693024,0
+TBF.US,D,20210512,000000,17.9,18.0746,17.88,18.03,3189594,0
+TBF.US,D,20210513,000000,18,18.03,17.93,18,5394638,0
+TBF.US,D,20210514,000000,17.91,17.95,17.84,17.84,5121064,0
+TBF.US,D,20210517,000000,17.88,17.91,17.83,17.87,1645594,0
+TBF.US,D,20210518,000000,17.91,17.97,17.9,17.92,2179729,0
+TBF.US,D,20210519,000000,17.9,18.03,17.81,17.97,976046,0
+TBF.US,D,20210520,000000,17.89,17.89,17.7816,17.81,1001699,0
+TBF.US,D,20210521,000000,17.77,17.84,17.76,17.76,1167109,0
+TBF.US,D,20210524,000000,17.73,17.73,17.645,17.71,951443,0
+TBF.US,D,20210525,000000,17.65,17.65,17.53,17.54,670164,0
+TBF.US,D,20210526,000000,17.52,17.6,17.48,17.57,1589555,0
+TBF.US,D,20210527,000000,17.6532,17.7199,17.635,17.65,1760263,0
+TBF.US,D,20210528,000000,17.66,17.69,17.56,17.68,493583,0
+TBF.US,D,20210601,000000,17.68,17.75,17.62,17.62,2449386,0
+TBF.US,D,20210602,000000,17.63,17.65,17.591,17.64,923631,0
+TBF.US,D,20210603,000000,17.63,17.7,17.63,17.67,585545,0
+TBF.US,D,20210604,000000,17.62,17.62,17.45,17.46,651291,0
+TBF.US,D,20210607,000000,17.49,17.5102,17.47,17.51,1038785,0
+TBF.US,D,20210608,000000,17.36,17.41,17.35,17.39,1237312,0
+TBF.US,D,20210609,000000,17.22,17.275,17.17,17.23,1153394,0
+TBF.US,D,20210610,000000,17.33,17.345,17.11,17.11,1559800,0
+TBF.US,D,20210611,000000,17.13,17.2,17.13,17.15,596693,0
+TBF.US,D,20210614,000000,17.15,17.299,17.15,17.27,747873,0
+TBF.US,D,20210615,000000,17.33,17.355,17.29,17.3,748305,0
+TBF.US,D,20210616,000000,17.25,17.39,17.215,17.31,987641,0
+TBF.US,D,20210617,000000,17.2,17.219,16.8197,17.05,1799831,0
+TBF.US,D,20210618,000000,16.9,16.919,16.695,16.75,1852012,0
+TBF.US,D,20210621,000000,16.88,17.035,16.871,17,1140149,0
+TBF.US,D,20210622,000000,17.14,17.14,16.955,16.97,434681,0
+TBF.US,D,20210623,000000,17.02,17.07,16.98,17.01,648080,0
+TBF.US,D,20210624,000000,16.99,17,16.935,16.99,650611,0
+TBF.US,D,20210625,000000,17.01,17.23,16.99,17.14,515747,0
+TBF.US,D,20210628,000000,17.07,17.07,16.94,16.97,435223,0
+TBF.US,D,20210629,000000,17.01,17.01,16.945,16.95,583123,0
+TBF.US,D,20210630,000000,16.87,16.89,16.8,16.88,638487,0
+TBF.US,D,20210701,000000,16.88,16.9372,16.8404,16.86,1219627,0
+TBF.US,D,20210702,000000,16.85,16.87,16.76,16.77,212943,0
+TBF.US,D,20210706,000000,16.69,16.69,16.54,16.58,1629165,0
+TBF.US,D,20210707,000000,16.48,16.505,16.36,16.43,1093876,0
+TBF.US,D,20210708,000000,16.33,16.4,16.26,16.36,2453176,0
+TBF.US,D,20210709,000000,16.54,16.59,16.53,16.59,537863,0
+TBF.US,D,20210712,000000,16.51,16.62,16.505,16.61,616151,0
+TBF.US,D,20210713,000000,16.54,16.79,16.48,16.72,2247507,0
+TBF.US,D,20210714,000000,16.62,16.65,16.52,16.53,730342,0
+TBF.US,D,20210715,000000,16.4,16.51,16.3301,16.36,1229201,0
+TBF.US,D,20210716,000000,16.47,16.48,16.3637,16.38,734036,0
+TBF.US,D,20210719,000000,16.07,16.1099,15.96,16.01,3750140,0
+TBF.US,D,20210720,000000,15.91,16.1973,15.88,16.18,1510626,0
+TBF.US,D,20210721,000000,16.36,16.46,16.33,16.38,1407542,0
+TBF.US,D,20210722,000000,16.38,16.38,16.19,16.23,932031,0
+TBF.US,D,20210723,000000,16.4,16.4,16.315,16.33,1090143,0
+TBF.US,D,20210726,000000,16.27,16.4,16.27,16.37,742395,0
+TBF.US,D,20210727,000000,16.24,16.27,16.19,16.2,1470891,0
+TBF.US,D,20210728,000000,16.31,16.34,16.2,16.2,847432,0
+TBF.US,D,20210729,000000,16.29,16.32,16.25,16.29,351719,0
+TBF.US,D,20210730,000000,16.26,16.265,16.19,16.21,834928,0
+TBF.US,D,20210802,000000,16.19,16.22,16.0091,16.06,2994552,0
+TBF.US,D,20210803,000000,16.05,16.085,16,16.05,872819,0
+TBF.US,D,20210804,000000,15.97,16.16,15.94,16.02,480732,0
+TBF.US,D,20210805,000000,16.04,16.13,16.035,16.11,316492,0
+TBF.US,D,20210806,000000,16.32,16.38,16.2693,16.37,975315,0
+TBF.US,D,20210809,000000,16.32,16.43,16.28,16.42,825559,0
+TBF.US,D,20210810,000000,16.41,16.5,16.39,16.49,869646,0
+TBF.US,D,20210811,000000,16.52,16.595,16.43,16.52,2244725,0
+TBF.US,D,20210812,000000,16.56,16.63,16.52,16.53,1140499,0
+TBF.US,D,20210813,000000,16.48,16.48,16.28,16.29,931836,0
+TBF.US,D,20210816,000000,16.2,16.25,16.12,16.23,1274514,0
+TBF.US,D,20210817,000000,16.24,16.26,16.17,16.24,674616,0
+TBF.US,D,20210818,000000,16.25,16.28,16.18,16.18,689106,0
+TBF.US,D,20210819,000000,16.08,16.14,16.07,16.08,1718149,0
+TBF.US,D,20210820,000000,16.05,16.1007,16.0238,16.07,1101477,0
+TBF.US,D,20210823,000000,16.07,16.12,16.065,16.08,694685,0
+TBF.US,D,20210824,000000,16.15,16.19,16.105,16.18,339834,0
+TBF.US,D,20210825,000000,16.2,16.375,16.18,16.31,1369866,0
+TBF.US,D,20210826,000000,16.34,16.38,16.27,16.28,706334,0
+TBF.US,D,20210827,000000,16.27,16.29,16.16,16.18,642455,0
+TBF.US,D,20210830,000000,16.22,16.225,16.12,16.13,516308,0
+TBF.US,D,20210831,000000,16.15,16.265,16.1,16.22,493448,0
+TBF.US,D,20210901,000000,16.17,16.25,16.15,16.21,691156,0
+TBF.US,D,20210902,000000,16.17,16.22,16.13,16.14,863141,0
+TBF.US,D,20210903,000000,16.28,16.3,16.2484,16.28,578892,0
+TBF.US,D,20210907,000000,16.38,16.44,16.35,16.41,1002143,0
+TBF.US,D,20210908,000000,16.34,16.36,16.27,16.3,910315,0
+TBF.US,D,20210909,000000,16.28,16.31,16.0841,16.1,925115,0
+TBF.US,D,20210910,000000,16.19,16.27,16.17,16.24,468898,0
+TBF.US,D,20210913,000000,16.17,16.18,16.125,16.14,505377,0
+TBF.US,D,20210914,000000,16.1,16.11,15.9,15.96,1471085,0
+TBF.US,D,20210915,000000,15.93,16.07,15.93,16.01,853074,0
+TBF.US,D,20210916,000000,16.1,16.12,16.0231,16.08,593495,0
+TBF.US,D,20210917,000000,16.16,16.2,16.14,16.16,783461,0
+TBF.US,D,20210920,000000,16,16.04,15.92,15.96,2522044,0
+TBF.US,D,20210921,000000,15.99,16.04,15.9621,15.98,930824,0
+TBF.US,D,20210922,000000,15.98,16.0123,15.8716,15.89,2780454,0
+TBF.US,D,20210923,000000,16.01,16.23,16.01,16.22,1250599,0
+TBF.US,D,20210924,000000,16.3,16.41,16.285,16.39,5527020,0
+TBF.US,D,20210927,000000,16.48,16.5,16.39,16.45,4388904,0
+TBF.US,D,20210928,000000,16.67,16.7501,16.59,16.7,6764316,0
+TBF.US,D,20210929,000000,16.62,16.75,16.55,16.67,4765090,0
+TBF.US,D,20210930,000000,16.7,16.75,16.655,16.68,2346269,0
+TBF.US,D,20211001,000000,16.6,16.667,16.535,16.54,6577882,0
+TBF.US,D,20211004,000000,16.62,16.6767,16.52,16.58,1403562,0
+TBF.US,D,20211005,000000,16.61,16.75,16.61,16.72,6122531,0
+TBF.US,D,20211006,000000,16.67,16.68,16.6,16.63,6299696,0
+TBF.US,D,20211007,000000,16.78,16.85,16.765,16.82,1746105,0
+TBF.US,D,20211008,000000,16.89,16.975,16.8842,16.92,1854411,0
+TBF.US,D,20211011,000000,16.97,16.98,16.93,16.97,642394,0
+TBF.US,D,20211012,000000,16.84,16.85,16.6733,16.69,900569,0
+TBF.US,D,20211013,000000,16.61,16.61,16.5,16.52,4394337,0
+TBF.US,D,20211014,000000,16.52,16.56,16.45,16.46,988167,0
+TBF.US,D,20211015,000000,16.55,16.6174,16.54,16.54,615393,0
+TBF.US,D,20211018,000000,16.55,16.605,16.44,16.47,850716,0
+TBF.US,D,20211019,000000,16.59,16.7069,16.58,16.7,659027,0
+TBF.US,D,20211020,000000,16.75,16.8399,16.705,16.81,1461835,0
+TBF.US,D,20211021,000000,16.78,16.87,16.77,16.83,3846418,0
+TBF.US,D,20211022,000000,16.73,16.755,16.62,16.66,1074945,0
+TBF.US,D,20211025,000000,16.69,16.7,16.63,16.68,437116,0
+TBF.US,D,20211026,000000,16.59,16.69,16.53,16.53,679290,0
+TBF.US,D,20211027,000000,16.38,16.43,16.18,16.24,2378745,0
+TBF.US,D,20211028,000000,16.23,16.33,16.165,16.29,2548694,0
+TBF.US,D,20211029,000000,16.36,16.39,16.2,16.22,2203268,0
+TBF.US,D,20211101,000000,16.43,16.43,16.325,16.35,1249306,0
+TBF.US,D,20211102,000000,16.33,16.34,16.225,16.28,487113,0
+TBF.US,D,20211103,000000,16.2,16.45,16.18,16.44,1148388,0
+TBF.US,D,20211104,000000,16.42,16.42,16.241,16.28,1088678,0
+TBF.US,D,20211105,000000,16.13,16.1699,16,16.04,2255429,0
+TBF.US,D,20211108,000000,16.06,16.11,16.03,16.07,1254141,0
+TBF.US,D,20211109,000000,15.86,15.89,15.76,15.86,1924348,0
+TBF.US,D,20211110,000000,15.87,16.27,15.86,16.13,1764871,0
+TBF.US,D,20211111,000000,16.14,16.24,16.1,16.24,1112949,0
+TBF.US,D,20211112,000000,16.17,16.295,16.11,16.23,1187692,0
+TBF.US,D,20211115,000000,16.29,16.47,16.2719,16.44,909945,0
+TBF.US,D,20211116,000000,16.41,16.505,16.34,16.47,1172676,0
+TBF.US,D,20211117,000000,16.53,16.55,16.3425,16.35,881694,0
+TBF.US,D,20211118,000000,16.37,16.38,16.27,16.28,1112388,0
+TBF.US,D,20211119,000000,16.19,16.2,16.09,16.11,944012,0
+TBF.US,D,20211122,000000,16.22,16.355,16.19,16.31,1434945,0
+TBF.US,D,20211123,000000,16.37,16.53,16.36,16.52,1663855,0
+TBF.US,D,20211124,000000,16.48,16.505,16.2736,16.28,1017177,0
+TBF.US,D,20211126,000000,16.04,16.0696,15.85,15.88,2257082,0
+TBF.US,D,20211129,000000,16.1,16.11,15.95,15.99,2699412,0
+TBF.US,D,20211130,000000,15.84,15.89,15.6901,15.75,4877757,0
+TBF.US,D,20211201,000000,15.84,15.91,15.645,15.66,1434837,0
+TBF.US,D,20211202,000000,15.6,15.725,15.58,15.63,1792934,0
+TBF.US,D,20211203,000000,15.71,15.75,15.365,15.45,2238207,0
+TBF.US,D,20211206,000000,15.46,15.68,15.44,15.65,3225026,0
+TBF.US,D,20211207,000000,15.7,15.79,15.62,15.78,897040,0
+TBF.US,D,20211208,000000,15.82,16.05,15.82,16.05,955022,0
+TBF.US,D,20211209,000000,15.95,16.04,15.89,15.96,1184106,0
+TBF.US,D,20211210,000000,15.89,16,15.85,16,832677,0
+TBF.US,D,20211213,000000,15.83,15.8305,15.735,15.77,758536,0
+TBF.US,D,20211214,000000,15.82,15.93,15.77,15.8,878890,0
+TBF.US,D,20211215,000000,15.9,15.9591,15.785,15.95,946186,0
+TBF.US,D,20211216,000000,15.97,15.98,15.86,15.95,754281,0
+TBF.US,D,20211217,000000,15.81,15.83,15.74,15.77,902750,0
+TBF.US,D,20211220,000000,15.76,15.8899,15.74,15.86,1007116,0
+TBF.US,D,20211221,000000,16.04,16.095,15.93,15.93,1551329,0
+TBF.US,D,20211222,000000,15.87,15.945,15.86,15.86,281857,0
+TBF.US,D,20211223,000000,15.89,16.0499,15.89,15.93,391274,0
+TBF.US,D,20211227,000000,15.99,16.02,15.945,15.96,622508,0
+TBF.US,D,20211228,000000,15.88,16.045,15.865,16.03,1137935,0
+TBF.US,D,20211229,000000,16.15,16.22,16.1201,16.19,2067426,0
+TBF.US,D,20211230,000000,16.12,16.215,16.05,16.05,819831,0
+TBF.US,D,20211231,000000,16.06,16.1053,15.935,15.99,991571,0
+TBF.US,D,20220103,000000,16.21,16.44,16.16,16.44,1219301,0
+TBF.US,D,20220104,000000,16.5,16.62,16.4695,16.51,4330794,0
+TBF.US,D,20220105,000000,16.47,16.62,16.46,16.57,2299571,0
+TBF.US,D,20220106,000000,16.65,16.68,16.5401,16.55,1967103,0
+TBF.US,D,20220107,000000,16.57,16.76,16.565,16.67,1655582,0
+TBF.US,D,20220110,000000,16.75,16.78,16.615,16.62,1273235,0
+TBF.US,D,20220111,000000,16.6,16.62,16.51,16.51,2161103,0
+TBF.US,D,20220112,000000,16.47,16.59,16.47,16.58,4863812,0
+TBF.US,D,20220113,000000,16.55,16.58,16.4244,16.44,4879553,0
+TBF.US,D,20220114,000000,16.54,16.7151,16.53,16.68,1609515,0
+TBF.US,D,20220118,000000,16.82,16.93,16.78,16.93,2324229,0
+TBF.US,D,20220119,000000,16.87,16.89,16.7248,16.8,3277191,0
+TBF.US,D,20220120,000000,16.76,16.795,16.69,16.69,1134194,0
+TBF.US,D,20220121,000000,16.53,16.6,16.436,16.49,2281850,0
+TBF.US,D,20220124,000000,16.42,16.63,16.41,16.62,1989846,0
+TBF.US,D,20220125,000000,16.56,16.7,16.48,16.67,1732219,0
+TBF.US,D,20220126,000000,16.65,16.86,16.61,16.85,2078613,0
+TBF.US,D,20220127,000000,16.62,16.64,16.515,16.56,3592834,0
+TBF.US,D,20220128,000000,16.65,16.69,16.5001,16.53,1721059,0
+TBF.US,D,20220131,000000,16.65,16.675,16.56,16.62,1237798,0
+TBF.US,D,20220201,000000,16.62,16.75,16.6,16.68,1963191,0
+TBF.US,D,20220202,000000,16.65,16.65,16.465,16.61,1686511,0
+TBF.US,D,20220203,000000,16.81,16.855,16.7023,16.75,1480420,0
+TBF.US,D,20220204,000000,16.9,17.02,16.87,17,1770536,0
+TBF.US,D,20220207,000000,17,17.05,16.955,16.98,665389,0
+TBF.US,D,20220208,000000,17.07,17.13,17.05,17.09,4475718,0
+TBF.US,D,20220209,000000,17.02,17.09,16.95,17.07,5133095,0
+TBF.US,D,20220210,000000,17.15,17.38,17.135,17.33,7298834,0
+TBF.US,D,20220211,000000,17.26,17.43,17.035,17.05,3401060,0
+TBF.US,D,20220214,000000,17.2,17.35,17.13,17.27,2890962,0
+TBF.US,D,20220215,000000,17.4,17.48,17.367,17.47,2541918,0
+TBF.US,D,20220216,000000,17.35,17.53,17.33,17.38,3097685,0
+TBF.US,D,20220217,000000,17.28,17.35,17.15,17.24,3838528,0
+TBF.US,D,20220218,000000,17.14,17.19,17.045,17.06,4207069,0
+TBF.US,D,20220222,000000,17.11,17.1577,17,17.02,2292787,0
+TBF.US,D,20220223,000000,17.11,17.26,17.095,17.26,2245391,0
+TBF.US,D,20220224,000000,16.97,17.29,16.93,17.21,6178491,0
+TBF.US,D,20220225,000000,17.21,17.305,17.17,17.21,2005656,0
+TBF.US,D,20220228,000000,17.02,17.0367,16.8101,16.84,3435430,0
+TBF.US,D,20220301,000000,16.76,16.8,16.515,16.62,10356499,0
+TBF.US,D,20220302,000000,16.82,17.23,16.755,17.22,8017276,0
+TBF.US,D,20220303,000000,17.09,17.15,16.93,17.03,7355453,0
+TBF.US,D,20220304,000000,16.72,16.855,16.67,16.74,2031622,0
+TBF.US,D,20220307,000000,16.87,16.91,16.69,16.85,6652877,0
+TBF.US,D,20220308,000000,17.05,17.09,16.97,17.02,5618451,0
+TBF.US,D,20220309,000000,17.12,17.23,17.09,17.2,1324499,0
+TBF.US,D,20220310,000000,17.39,17.53,17.36,17.44,2895980,0
+TBF.US,D,20220311,000000,17.46,17.47,17.31,17.37,1225749,0
+TBF.US,D,20220314,000000,17.66,17.8,17.64,17.79,2081545,0
+TBF.US,D,20220315,000000,17.64,17.86,17.6,17.81,2550359,0
+TBF.US,D,20220316,000000,17.78,17.985,17.61,17.64,3674289,0
+TBF.US,D,20220317,000000,17.64,17.875,17.575,17.79,3049557,0
+TBF.US,D,20220318,000000,17.67,17.68,17.555,17.58,1901154,0
+TBF.US,D,20220321,000000,17.8599,18.045,17.8049,17.98,9702987,0
+TBF.US,D,20220322,000000,18.17,18.245,18.12,18.21,5139878,0
+TBF.US,D,20220323,000000,18.1,18.1799,17.79,17.8,1845156,0
+TBF.US,D,20220324,000000,18.04,18.055,17.86,17.95,3649260,0
+TBF.US,D,20220325,000000,18.07,18.32,18.07,18.19,4343076,0
+TBF.US,D,20220328,000000,18.07,18.14,17.9204,18.03,6740437,0
+TBF.US,D,20220329,000000,17.92,18.02,17.78,17.88,7152840,0
+TBF.US,D,20220330,000000,17.97,18,17.72,17.75,1552081,0
+TBF.US,D,20220331,000000,17.71,17.765,17.63,17.69,8327665,0
+TBF.US,D,20220401,000000,17.96,18,17.5789,17.66,2545350,0
+TBF.US,D,20220404,000000,17.71,17.87,17.7,17.77,984865,0
+TBF.US,D,20220405,000000,17.86,18.19,17.86,18.17,1737007,0
+TBF.US,D,20220406,000000,18.45,18.46,18.2,18.32,3117770,0
+TBF.US,D,20220407,000000,18.5,18.6,18.43,18.46,2177044,0
+TBF.US,D,20220408,000000,18.61,18.78,18.551,18.67,2101790,0
+TBF.US,D,20220411,000000,18.85,19.045,18.8,18.96,2672374,0
+TBF.US,D,20220412,000000,18.8,19.02,18.79,18.99,2186680,0
+TBF.US,D,20220413,000000,18.96,19,18.78,18.93,2009260,0
+TBF.US,D,20220414,000000,18.97,19.34,18.97,19.31,2684193,0
+TBF.US,D,20220418,000000,19.28,19.475,19.25,19.41,2108259,0
+TBF.US,D,20220419,000000,19.58,19.65,19.4838,19.55,1831988,0
+TBF.US,D,20220420,000000,19.39,19.44,19.11,19.17,2549216,0
+TBF.US,D,20220421,000000,19.28,19.55,19.28,19.31,2429726,0
+TBF.US,D,20220422,000000,19.42,19.4499,19.1925,19.41,1265107,0
+TBF.US,D,20220425,000000,19.2,19.23,19.06,19.21,2929722,0
+TBF.US,D,20220426,000000,19.03,19.125,18.93,19.03,2120087,0
+TBF.US,D,20220427,000000,19.06,19.28,19.05,19.27,1658395,0
+TBF.US,D,20220428,000000,19.35,19.4,19.235,19.26,1656991,0
+TBF.US,D,20220429,000000,19.51,19.55,19.26,19.51,2925373,0
+TBF.US,D,20220502,000000,19.73,19.87,19.66,19.82,3702685,0
+TBF.US,D,20220503,000000,19.53,19.715,19.48,19.7,2456830,0
+TBF.US,D,20220504,000000,19.69,19.8,19.54,19.58,4160255,0
+TBF.US,D,20220505,000000,19.97,20.34,19.95,20.13,3420078,0
+TBF.US,D,20220506,000000,20.33,20.48,20.19,20.42,2663852,0
+TBF.US,D,20220509,000000,20.58,20.619,20.24,20.26,2409846,0
+TBF.US,D,20220510,000000,20.02,20.1,19.8342,20.04,2380938,0
+TBF.US,D,20220511,000000,20.21,20.28,19.69,19.69,4327352,0
+TBF.US,D,20220512,000000,19.65,19.72,19.52,19.71,2637502,0
+TBF.US,D,20220513,000000,19.84,20.005,19.8197,19.99,1024291,0
+TBF.US,D,20220516,000000,19.98,20.01,19.835,20.01,908488,0
+TBF.US,D,20220517,000000,20.22,20.273,20.11,20.26,1649305,0
+TBF.US,D,20220518,000000,20.22,20.23,19.83,19.84,1841319,0
+TBF.US,D,20220519,000000,19.53,19.84,19.525,19.8,1736538,0
+TBF.US,D,20220520,000000,19.8,19.81,19.485,19.56,1974558,0
+TBF.US,D,20220523,000000,19.69,19.8778,19.61,19.87,1069725,0
+TBF.US,D,20220524,000000,19.64,19.66,19.37,19.5,2082915,0
+TBF.US,D,20220525,000000,19.36,19.5375,19.36,19.41,1561175,0
+TBF.US,D,20220526,000000,19.45,19.66,19.45,19.5,1186840,0
+TBF.US,D,20220527,000000,19.4,19.515,19.3501,19.45,1428258,0
+TBF.US,D,20220531,000000,19.74,19.96,19.74,19.86,2781786,0
+TBF.US,D,20220601,000000,19.75,19.975,19.7,19.89,1572243,0
+TBF.US,D,20220602,000000,19.81,20.01,19.81,19.88,1392734,0
+TBF.US,D,20220603,000000,20.1,20.1109,19.92,19.94,701164,0
+TBF.US,D,20220606,000000,20.07,20.299,20.02,20.28,2036548,0
+TBF.US,D,20220607,000000,20.14,20.16,19.96,20.08,1006117,0
+TBF.US,D,20220608,000000,20.15,20.24,20.08,20.24,648361,0
+TBF.US,D,20220609,000000,20.29,20.31,20.14,20.19,598189,0
+TBF.US,D,20220610,000000,20.22,20.45,20.167,20.3,1578052,0
+TBF.US,D,20220613,000000,20.72,21.1157,20.69,20.92,2700911,0
+TBF.US,D,20220614,000000,20.86,21.23,20.79,21.22,2668755,0
+TBF.US,D,20220615,000000,20.95,21.14,20.785,20.8,2081283,0
+TBF.US,D,20220616,000000,21.25,21.32,20.65,20.66,1919973,0
+TBF.US,D,20220617,000000,20.59,20.78,20.4419,20.55,1751748,0
+TBF.US,D,20220621,000000,20.94,20.99,20.775,20.91,1771750,0
+TBF.US,D,20220622,000000,20.46,20.51,20.34,20.36,1130670,0
+TBF.US,D,20220623,000000,20.25,20.31,20.02,20.17,3341942,0
+TBF.US,D,20220624,000000,20.31,20.47,20.19,20.47,613043,0
+TBF.US,D,20220627,000000,20.72,20.73,20.54,20.65,693323,0
+TBF.US,D,20220628,000000,20.71,20.78,20.545,20.56,3183496,0
+TBF.US,D,20220629,000000,20.5,20.54,20.23,20.24,1076490,0
+TBF.US,D,20220630,000000,20.05,20.08,19.91,20.05,1271732,0
+TBF.US,D,20220701,000000,19.85,19.95,19.55,19.82,1631816,0
+TBF.US,D,20220705,000000,19.65,19.785,19.51,19.7,2411932,0
+TBF.US,D,20220706,000000,19.57,20.03,19.56,20.03,1430437,0
+TBF.US,D,20220707,000000,19.97,20.23,19.96,20.19,5367405,0
+TBF.US,D,20220708,000000,20.26,20.5,20.26,20.43,2762350,0
+TBF.US,D,20220711,000000,20.2,20.205,20.01,20.08,1050170,0
+TBF.US,D,20220712,000000,19.88,19.98,19.76,19.97,1273107,0
+TBF.US,D,20220713,000000,20.2,20.25,19.71,19.73,1246179,0
+TBF.US,D,20220714,000000,19.95,20.07,19.79,19.89,2843521,0
+TBF.US,D,20220715,000000,19.84,19.88,19.68,19.78,1379416,0
+TBF.US,D,20220718,000000,19.94,20.11,19.93,19.99,2872997,0
+TBF.US,D,20220719,000000,20,20.22,19.96,20.12,2627119,0
+TBF.US,D,20220720,000000,19.9,20.1501,19.89,20.04,748536,0
+TBF.US,D,20220721,000000,19.94,19.98,19.685,19.71,3447472,0
+TBF.US,D,20220722,000000,19.42,19.4601,19.24,19.36,1231158,0
+TBF.US,D,20220725,000000,19.66,19.7051,19.54,19.56,386585,0
+TBF.US,D,20220726,000000,19.3,19.55,19.26,19.54,3357954,0
+TBF.US,D,20220727,000000,19.44,19.675,19.3781,19.64,1077453,0
+TBF.US,D,20220728,000000,19.43,19.56,19.2999,19.5,2283445,0
+TBF.US,D,20220729,000000,19.52,19.57,19.24,19.54,3259356,0
+TBF.US,D,20220801,000000,19.38,19.4,19.07,19.07,2265544,0
+TBF.US,D,20220802,000000,19.07,19.525,18.9847,19.48,1979966,0
+TBF.US,D,20220803,000000,19.55,19.688,19.185,19.19,951235,0
+TBF.US,D,20220804,000000,19.25,19.32,19.16,19.21,1369065,0
+TBF.US,D,20220805,000000,19.59,19.75,19.57,19.66,2265250,0
+TBF.US,D,20220808,000000,19.46,19.475,19.314,19.35,568932,0
+TBF.US,D,20220809,000000,19.44,19.49,19.345,19.42,535648,0
+TBF.US,D,20220810,000000,19.44,19.61,19.26,19.55,1187161,0
+TBF.US,D,20220811,000000,19.59,20.05,19.56,20.01,1110192,0
+TBF.US,D,20220812,000000,19.88,19.99,19.8,19.8,538488,0
+TBF.US,D,20220815,000000,19.66,19.82,19.6,19.82,560749,0
+TBF.US,D,20220816,000000,19.85,20.03,19.73,19.73,411467,0
+TBF.US,D,20220817,000000,19.9,20.01,19.89,19.95,1873283,0
+TBF.US,D,20220818,000000,19.92,19.96,19.79,19.92,2422680,0
+TBF.US,D,20220819,000000,20.21,20.295,20.195,20.26,1663088,0
+TBF.US,D,20220822,000000,20.29,20.415,20.265,20.32,997018,0
+TBF.US,D,20220823,000000,20.41,20.4866,20.1718,20.43,735084,0
+TBF.US,D,20220824,000000,20.53,20.65,20.47,20.58,1131028,0
+TBF.US,D,20220825,000000,20.56,20.63,20.2442,20.3,807590,0
+TBF.US,D,20220826,000000,20.4,20.44,20.1,20.16,1559565,0
+TBF.US,D,20220829,000000,20.3,20.42,20.2748,20.34,726741,0
+TBF.US,D,20220830,000000,20.35,20.42,20.18,20.28,594431,0
+TBF.US,D,20220831,000000,20.31,20.52,20.22,20.47,908098,0
+TBF.US,D,20220901,000000,20.81,20.975,20.75,20.86,2269772,0
+TBF.US,D,20220902,000000,20.85,20.88,20.7,20.74,452602,0
+TBF.US,D,20220906,000000,20.99,21.29,20.99,21.29,1776399,0
+TBF.US,D,20220907,000000,21.1,21.115,20.87,20.94,866921,0
+TBF.US,D,20220908,000000,20.98,21.13,20.855,21.13,1086548,0
+TBF.US,D,20220909,000000,21.1,21.21,21,21.09,638388,0
+TBF.US,D,20220912,000000,21.04,21.37,20.99,21.28,390286,0
+TBF.US,D,20220913,000000,21.44,21.5,21.22,21.24,1468137,0
+TBF.US,D,20220914,000000,21.29,21.34,21.125,21.16,695509,0
+TBF.US,D,20220915,000000,21.21,21.2467,21.1399,21.19,737823,0
+TBF.US,D,20220916,000000,21.36,21.4101,21.17,21.34,1102802,0
+TBF.US,D,20220919,000000,21.37,21.41,21.21,21.32,930448,0
+TBF.US,D,20220920,000000,21.63,21.7,21.41,21.54,942913,0
+TBF.US,D,20220921,000000,21.45,21.58,21.17,21.17,966607,0
+TBF.US,D,20220922,000000,21.64,21.83,21.59,21.74,2255701,0
+TBF.US,D,20220923,000000,21.71,21.87,21.5,21.63,2124924,0
+TBF.US,D,20220926,000000,21.72,22.15,21.7,22.05,1211641,0
+TBF.US,D,20220927,000000,22.26,22.665,22.22,22.65,1807369,0
+TBF.US,D,20220928,000000,22.15,22.2939,21.855,21.87,2711116,0
+TBF.US,D,20220929,000000,22.19,22.2101,21.9015,22,1076422,0
+TBF.US,D,20220930,000000,21.9,22.3326,21.79,22.3,2194469,0
+TBF.US,D,20221003,000000,21.92,22.0742,21.7433,21.92,3532333,0
+TBF.US,D,20221004,000000,21.85,22.04,21.7575,21.98,1656345,0
+TBF.US,D,20221005,000000,22.17,22.41,22.15,22.22,777448,0
+TBF.US,D,20221006,000000,22.21,22.44,22.16,22.34,3433759,0
+TBF.US,D,20221007,000000,22.6,22.675,22.42,22.56,1298851,0
+TBF.US,D,20221010,000000,22.65,23.035,22.65,22.92,793417,0
+TBF.US,D,20221011,000000,22.88,23.0178,22.595,22.83,1078664,0
+TBF.US,D,20221012,000000,22.97,22.9754,22.675,22.69,1329902,0
+TBF.US,D,20221013,000000,23.16,23.17,22.71,22.93,3150090,0
+TBF.US,D,20221014,000000,22.75,23.19,22.75,23.12,2880070,0
+TBF.US,D,20221017,000000,22.95,23.28,22.88,23.26,1695061,0
+TBF.US,D,20221018,000000,23.26,23.53,23.17,23.21,1527309,0
+TBF.US,D,20221019,000000,23.48,23.67,23.42,23.63,1914517,0
+TBF.US,D,20221020,000000,23.78,24.065,23.68,24.03,2715976,0
+TBF.US,D,20221021,000000,24.5,24.65,24.29,24.5,2942323,0
+TBF.US,D,20221024,000000,24.58,24.81,24.39,24.67,3082046,0
+TBF.US,D,20221025,000000,24.1,24.1304,23.93,23.98,2007933,0
+TBF.US,D,20221026,000000,23.78,23.8003,23.56,23.63,4439096,0
+TBF.US,D,20221027,000000,23.49,23.68,23.27,23.38,3027973,0
+TBF.US,D,20221028,000000,23.53,23.635,23.36,23.54,1300849,0
+TBF.US,D,20221031,000000,23.68,23.98,23.59,23.74,1451163,0
+TBF.US,D,20221101,000000,23.35,23.64,23.3339,23.5,4258786,0
+TBF.US,D,20221102,000000,23.46,23.69,23.29,23.58,2635189,0
+TBF.US,D,20221103,000000,23.92,23.92,23.61,23.74,1662705,0
+TBF.US,D,20221104,000000,23.92,24.14,23.78,24.14,1010590,0
+TBF.US,D,20221107,000000,24,24.39,23.98,24.38,966477,0
+TBF.US,D,20221108,000000,24.25,24.25,23.96,24.12,2610864,0
+TBF.US,D,20221109,000000,24.25,24.285,23.95,24.06,2810540,0
+TBF.US,D,20221110,000000,23.5,23.55,23.09,23.15,4953718,0
+TBF.US,D,20221111,000000,23.28,23.309,23.125,23.22,835632,0
+TBF.US,D,20221114,000000,23.22,23.4,23.19,23.28,2112023,0
+TBF.US,D,20221115,000000,23.13,23.18,22.89,22.91,3210266,0
+TBF.US,D,20221116,000000,22.75,22.79,22.41,22.42,2141871,0
+TBF.US,D,20221117,000000,22.66,22.77,22.595,22.66,2391579,0
+TBF.US,D,20221118,000000,22.6,22.825,22.53,22.79,2236926,0
+TBF.US,D,20221121,000000,22.58,22.765,22.54,22.7,2326157,0
+TBF.US,D,20221122,000000,22.58,22.61,22.365,22.41,1614568,0
+TBF.US,D,20221123,000000,22.27,22.275,22.02,22.04,1773098,0
+TBF.US,D,20221125,000000,22.16,22.205,22.0901,22.1,1111839,0
+TBF.US,D,20221128,000000,21.96,22.16,21.91,22.05,3041413,0
+TBF.US,D,20221129,000000,22.29,22.32,22.105,22.3,1611771,0
+TBF.US,D,20221130,000000,22.38,22.44,22.15,22.17,1786355,0
+TBF.US,D,20221201,000000,22,22.02,21.44,21.45,1736457,0
+TBF.US,D,20221202,000000,21.53,21.68,21.185,21.19,1892781,0
+TBF.US,D,20221205,000000,21.43,21.61,21.39,21.48,1610039,0
+TBF.US,D,20221206,000000,21.31,21.37,21.111,21.19,881775,0
+TBF.US,D,20221207,000000,20.94,20.96,20.68,20.73,2764977,0
+TBF.US,D,20221208,000000,20.86,20.92,20.735,20.78,418247,0
+TBF.US,D,20221209,000000,21.02,21.32,20.98,21.32,822656,0
+TBF.US,D,20221212,000000,21.01,21.355,20.98,21.26,1373601,0
+TBF.US,D,20221213,000000,20.77,21.1065,20.77,21.07,1584386,0
+TBF.US,D,20221214,000000,21.07,21.23,20.945,20.97,1547325,0
+TBF.US,D,20221215,000000,20.89,20.93,20.75,20.89,1749907,0
+TBF.US,D,20221216,000000,21.25,21.295,20.995,21.12,882955,0
+TBF.US,D,20221219,000000,21.39,21.55,21.39,21.48,1281809,0
+TBF.US,D,20221220,000000,21.88,21.94,21.795,21.87,1136431,0
+TBF.US,D,20221221,000000,21.71,21.975,21.68,21.83,877635,0
+TBF.US,D,20221222,000000,21.75,21.82,21.6799,21.75,1312646,0
+TBF.US,D,20221223,000000,21.99,22.1099,21.945,22.06,924686,0
+TBF.US,D,20221227,000000,22.45,22.5599,22.325,22.52,694099,0
+TBF.US,D,20221228,000000,22.44,22.71,22.4,22.66,1101869,0
+TBF.US,D,20221229,000000,22.61,22.625,22.36,22.43,807037,0
+TBF.US,D,20221230,000000,22.61,22.73,22.48,22.68,1948225,0
+TBF.US,D,20230103,000000,22.09,22.41,22.08,22.27,1695659,0
+TBF.US,D,20230104,000000,21.89,22.11,21.84,21.97,2228133,0
+TBF.US,D,20230105,000000,22.17,22.2,21.875,21.9,1613523,0
+TBF.US,D,20230106,000000,22,22.01,21.44,21.48,2308296,0
+TBF.US,D,20230109,000000,21.65,21.675,21.34,21.39,1659533,0
+TBF.US,D,20230110,000000,21.63,21.82,21.57,21.71,649426,0
+TBF.US,D,20230111,000000,21.54,21.585,21.37,21.39,1825480,0
+TBF.US,D,20230112,000000,21.37,21.625,20.9731,20.98,3337401,0
+TBF.US,D,20230113,000000,21.11,21.24,20.94,21.17,1228795,0
+TBF.US,D,20230117,000000,21.4,21.41,21.2,21.31,1798819,0
+TBF.US,D,20230118,000000,20.84,21.1,20.78,20.81,1626550,0
+TBF.US,D,20230119,000000,20.9,21.05,20.88,20.95,1359123,0
+TBF.US,D,20230120,000000,21.14,21.31,21.095,21.28,1302920,0
+TBF.US,D,20230123,000000,21.44,21.45,21.31,21.41,862955,0
+TBF.US,D,20230124,000000,21.32,21.47,21.055,21.09,637539,0
+TBF.US,D,20230125,000000,21.07,21.21,20.97,21.05,575771,0
+TBF.US,D,20230126,000000,21.13,21.2501,21.04,21.16,597530,0
+TBF.US,D,20230127,000000,21.32,21.33,21.17,21.2,915753,0
+TBF.US,D,20230130,000000,21.27,21.3226,21.14,21.31,559899,0
+TBF.US,D,20230131,000000,21.16,21.395,21.11,21.12,717804,0
+TBF.US,D,20230201,000000,21,21.23,20.805,20.88,1029910,0
+TBF.US,D,20230202,000000,20.75,20.91,20.66,20.87,1316192,0
+TBF.US,D,20230203,000000,21.16,21.31,21.11,21.17,3071344,0
+TBF.US,D,20230206,000000,21.39,21.3999,21.27,21.35,657484,0
+TBF.US,D,20230207,000000,21.46,21.5355,21.27,21.52,1277909,0
+TBF.US,D,20230208,000000,21.53,21.676,21.425,21.43,735252,0
+TBF.US,D,20230209,000000,21.25,21.67,21.225,21.65,1147477,0
+TBF.US,D,20230210,000000,21.67,21.95,21.67,21.9,1754444,0
+TBF.US,D,20230213,000000,21.84,21.86,21.69,21.71,1244947,0
+TBF.US,D,20230214,000000,21.74,21.96,21.61,21.77,914735,0
+TBF.US,D,20230215,000000,21.88,22.1,21.8101,21.98,1430724,0
+TBF.US,D,20230216,000000,22.21,22.36,22.17,22.3,1383405,0
+TBF.US,D,20230217,000000,22.43,22.4463,22.14,22.15,1265547,0
+TBF.US,D,20230221,000000,22.45,22.609,22.41,22.6,1381296,0
+TBF.US,D,20230222,000000,22.46,22.46,22.3,22.39,981115,0
+TBF.US,D,20230223,000000,22.35,22.35,22.115,22.19,1655670,0
+TBF.US,D,20230224,000000,22.35,22.56,22.3,22.48,896084,0
+TBF.US,D,20230227,000000,22.42,22.49,22.32,22.42,1100948,0
+TBF.US,D,20230228,000000,22.57,22.63,22.32,22.32,901660,0
+TBF.US,D,20230301,000000,22.45,22.658,22.42,22.57,1474170,0
+TBF.US,D,20230302,000000,22.86,22.91,22.74,22.79,1651543,0
+TBF.US,D,20230303,000000,22.45,22.52,22.22,22.23,1240972,0
+TBF.US,D,20230306,000000,22.16,22.425,22.14,22.4,1357839,0
+TBF.US,D,20230307,000000,22.34,22.44,22.14,22.28,1173717,0
+TBF.US,D,20230308,000000,22.13,22.34,22.0201,22.26,954935,0
+TBF.US,D,20230309,000000,22.32,22.3707,22.115,22.19,928002,0
+TBF.US,D,20230310,000000,21.78,21.78,21.41,21.44,2668892,0
+TBF.US,D,20230313,000000,20.9,21.53,20.71,21.38,4695658,0
+TBF.US,D,20230314,000000,21.53,21.82,21.45,21.75,3027753,0
+TBF.US,D,20230315,000000,21.18,21.485,20.98,21.32,4998174,0
+TBF.US,D,20230316,000000,21.08,21.54,20.94,21.49,6590797,0
+TBF.US,D,20230317,000000,21.22,21.26,21.005,21.21,2887355,0
+TBF.US,D,20230320,000000,21.18,21.425,21.18,21.38,1564712,0
+TBF.US,D,20230321,000000,21.54,21.66,21.49,21.58,1444079,0
+TBF.US,D,20230322,000000,21.45,21.49,21.08,21.1,2358562,0
+TBF.US,D,20230323,000000,21.28,21.4,21.065,21.09,1684192,0
+TBF.US,D,20230324,000000,20.95,21.12,20.89,21.03,1765680,0
+TBF.US,D,20230327,000000,21.37,21.515,21.24,21.51,543565,0
+TBF.US,D,20230328,000000,21.55,21.5899,21.46,21.5,295600,0
+TBF.US,D,20230329,000000,21.66,21.68,21.51,21.535,397409,0
+TBF.US,D,20230330,000000,21.5,21.54,21.39,21.44,216047,0
+TBF.US,D,20230331,000000,21.31,21.37,21.09,21.13,697736,0
+TBF.US,D,20230403,000000,21.15,21.2001,20.93,21.02,1312354,0
+TBF.US,D,20230404,000000,21.19,21.19,20.785,20.91,872152,0
+TBF.US,D,20230405,000000,20.8,20.87,20.695,20.72,1912063,0
+TBF.US,D,20230406,000000,20.68,20.7,20.6,20.67,918009,0
+TBF.US,D,20230410,000000,20.84,21.05,20.835,20.99,480436,0
+TBF.US,D,20230411,000000,20.96,21.07,20.955,20.97,230302,0
+TBF.US,D,20230412,000000,20.97,21.2,20.955,21,613801,0
+TBF.US,D,20230413,000000,20.96,21.2047,20.91,21.16,606658,0
+TBF.US,D,20230414,000000,21.31,21.44,21.29,21.38,583369,0
+TBF.US,D,20230417,000000,21.52,21.665,21.5,21.65,449379,0
+TBF.US,D,20230418,000000,21.67,21.67,21.5,21.56,182667,0
+TBF.US,D,20230419,000000,21.63,21.735,21.575,21.59,301419,0
+TBF.US,D,20230420,000000,21.44,21.47,21.364,21.42,209072,0
+TBF.US,D,20230421,000000,21.35,21.58,21.33,21.54,370655,0
+TBF.US,D,20230424,000000,21.44,21.455,21.34,21.35,155338,0
+TBF.US,D,20230425,000000,21.16,21.17,21.0007,21.04,530644,0
+TBF.US,D,20230426,000000,21.05,21.28,20.985,21.25,499626,0
+TBF.US,D,20230427,000000,21.38,21.51,21.375,21.47,412089,0
+TBF.US,D,20230428,000000,21.18,21.25,21.08,21.13,731367,0
+TBF.US,D,20230501,000000,21.32,21.81,21.2994,21.74,352147,0
+TBF.US,D,20230502,000000,21.57,21.595,21.22,21.23,402121,0
+TBF.US,D,20230503,000000,21.14,21.2893,21.025,21.09,347242,0
+TBF.US,D,20230504,000000,21.3,21.32,21.065,21.29,701649,0
+TBF.US,D,20230505,000000,21.48,21.54,21.38,21.38,558879,0
+TBF.US,D,20230508,000000,21.67,21.71,21.6,21.68,893959,0
+TBF.US,D,20230509,000000,21.69,21.785,21.66,21.76,196640,0
+TBF.US,D,20230510,000000,21.64,21.6431,21.53,21.56,944620,0
+TBF.US,D,20230511,000000,21.31,21.4313,21.27,21.36,526641,0
+TBF.US,D,20230512,000000,21.37,21.54,21.34,21.53,241700,0
+TBF.US,D,20230515,000000,21.72,21.78,21.72,21.77,142215,0
+TBF.US,D,20230516,000000,21.94,22,21.84,21.84,365575,0
+TBF.US,D,20230517,000000,21.8,21.965,21.79,21.91,260594,0
+TBF.US,D,20230518,000000,22,22.1,22,22.08,453058,0
+TBF.US,D,20230519,000000,22.21,22.28,22.09,22.24,307218,0
+TBF.US,D,20230522,000000,22.22,22.3532,22.13,22.34,591965,0
+TBF.US,D,20230523,000000,22.43,22.45,22.24,22.28,288894,0
+TBF.US,D,20230524,000000,22.22,22.39,22.22,22.38,599824,0
+TBF.US,D,20230525,000000,22.36,22.52,22.35,22.45,443447,0
+TBF.US,D,20230526,000000,22.51,22.535,22.31,22.33,342592,0
+TBF.US,D,20230530,000000,22.21,22.265,22.04,22.1,953172,0
+TBF.US,D,20230531,000000,22.1,22.13,21.855,21.88,492820,0
+TBF.US,D,20230601,000000,21.78,21.91,21.62,21.85,631282,0
+TBF.US,D,20230602,000000,21.85,22.065,21.83,22.04,278474,0
+TBF.US,D,20230605,000000,22.21,22.23,21.9749,22.11,379189,0
+TBF.US,D,20230606,000000,22.1,22.2058,21.98,22,137375,0
+TBF.US,D,20230607,000000,22.04,22.335,21.99,22.3,152494,0
+TBF.US,D,20230608,000000,22.33,22.33,22.0583,22.07,134360,0
+TBF.US,D,20230609,000000,22.17,22.23,22.035,22.1,362034,0
+TBF.US,D,20230612,000000,22.06,22.282,22.035,22.055,204887,0
+TBF.US,D,20230613,000000,22.07,22.325,22.04,22.26,743472,0
+TBF.US,D,20230614,000000,22.2,22.225,22.06,22.1,248532,0
+TBF.US,D,20230615,000000,21.88,21.99,21.78,21.91,311395,0
+TBF.US,D,20230616,000000,22.04,22.11,21.9218,21.999,105651,0
+TBF.US,D,20230620,000000,21.91,21.91,21.79,21.84,623348,0
+TBF.US,D,20230621,000000,21.69,21.789,21.51,21.53,912157,0
+TBF.US,D,20230622,000000,21.71,21.82,21.605,21.78,764217,0
+TBF.US,D,20230623,000000,21.46,21.65,21.4505,21.6,276268,0
+TBF.US,D,20230626,000000,21.53,21.62,21.5,21.58,245567,0
+TBF.US,D,20230627,000000,21.53,21.7199,21.48,21.63,211587,0
+TBF.US,D,20230628,000000,21.58,21.71,21.5,21.56,170706,0
+TBF.US,D,20230629,000000,21.85,22.01,21.82,21.93,987484,0
+TBF.US,D,20230630,000000,21.89,21.93,21.665,21.69,476263,0
+TBF.US,D,20230703,000000,21.68,21.825,21.58,21.82,206601,0
+TBF.US,D,20230705,000000,21.87,22.125,21.85,22.06,118058,0
+TBF.US,D,20230706,000000,22.25,22.425,22.23,22.36,904518,0
+TBF.US,D,20230707,000000,22.49,22.54,22.41,22.51,454234,0
+TBF.US,D,20230710,000000,22.58,22.58,22.4299,22.49,248843,0
+TBF.US,D,20230711,000000,22.41,22.485,22.33,22.41,252325,0
+TBF.US,D,20230712,000000,22.3,22.37,22.08,22.14,208815,0
+TBF.US,D,20230713,000000,22.03,22.105,21.9,21.92,554211,0
+TBF.US,D,20230714,000000,21.95,22.055,21.91,22.03,119046,0
+TBF.US,D,20230717,000000,22.07,22.121,22.01,22.05,336751,0
+TBF.US,D,20230718,000000,21.95,21.9999,21.89,21.96,128204,0
+TBF.US,D,20230719,000000,21.9,21.9676,21.7,21.71,224764,0
+TBF.US,D,20230720,000000,21.88,22.075,21.86,21.98,1476428,0
+TBF.US,D,20230721,000000,21.88,22.005,21.85,21.97,142455,0
+TBF.US,D,20230724,000000,21.93,22.08,21.9007,22.07,292230,0
+TBF.US,D,20230725,000000,22.19,22.2038,22.06,22.13,160100,0
+TBF.US,D,20230726,000000,22.02,22.16,22.01,22.11,276299,0
+TBF.US,D,20230727,000000,22.23,22.625,22.19,22.52,353661,0
+TBF.US,D,20230728,000000,22.54,22.58,22.42,22.431,176997,0
+TBF.US,D,20230731,000000,22.48,22.49,22.33,22.38,427242,0
+TBF.US,D,20230801,000000,22.6,22.82,22.51,22.77,779337,0
+TBF.US,D,20230802,000000,23.02,23.16,22.985,23.02,741533,0
+TBF.US,D,20230803,000000,23.49,23.63,23.4401,23.55,764875,0
+TBF.US,D,20230804,000000,23.48,23.49,23.11,23.15,750535,0
+TBF.US,D,20230807,000000,23.25,23.4,23.23,23.37,309893,0
+TBF.US,D,20230808,000000,23.09,23.175,22.95,23.12,362265,0
+TBF.US,D,20230809,000000,23.07,23.08,22.98,23.01,173320,0
+TBF.US,D,20230810,000000,23.05,23.389,22.97,23.37,700462,0
+TBF.US,D,20230811,000000,23.47,23.49,23.335,23.45,364309,0
+TBF.US,D,20230814,000000,23.49,23.575,23.32,23.52,373137,0
+TBF.US,D,20230815,000000,23.63,23.67,23.515,23.66,562895,0
+TBF.US,D,20230816,000000,23.75,23.88,23.62,23.84,427837,0
+TBF.US,D,20230817,000000,23.95,24.075,23.93,23.96,1404248,0
+TBF.US,D,20230818,000000,23.97,24,23.78,23.88,728155,0
+TBF.US,D,20230821,000000,24.18,24.29,24.16,24.21,675561,0
+TBF.US,D,20230822,000000,24.17,24.24,24.03,24.04,455407,0
+TBF.US,D,20230823,000000,23.76,23.7971,23.46,23.46,560155,0
+TBF.US,D,20230824,000000,23.56,23.62,23.46,23.61,813491,0
+TBF.US,D,20230825,000000,23.68,23.7288,23.48,23.56,624261,0
+TBF.US,D,20230828,000000,23.45,23.645,23.45,23.55,610174,0
+TBF.US,D,20230829,000000,23.62,23.63,23.2221,23.3,441204,0
+TBF.US,D,20230830,000000,23.33,23.4,23.28,23.33,263575,0
+TBF.US,D,20230831,000000,23.24,23.29,23.145,23.24,1016124,0
+TBF.US,D,20230901,000000,23.37,23.65,23.37,23.6,610192,0
+TBF.US,D,20230905,000000,23.76,23.95,23.75,23.92,659350,0
+TBF.US,D,20230906,000000,23.79,23.96,23.79,23.88,388188,0
+TBF.US,D,20230907,000000,23.82,23.93,23.82,23.85,353552,0
+TBF.US,D,20230908,000000,23.74,23.81,23.63,23.75,286141,0
+TBF.US,D,20230911,000000,23.93,23.97,23.8601,23.94,334326,0
+TBF.US,D,20230912,000000,23.91,23.97,23.805,23.81,394579,0
+TBF.US,D,20230913,000000,23.88,23.91,23.745,23.82,249577,0
+TBF.US,D,20230914,000000,23.89,24.04,23.85,24,1089744,0
+TBF.US,D,20230915,000000,24.02,24.14,24.01,24.13,373322,0
+TBF.US,D,20230918,000000,24.19,24.21,24.015,24.04,438131,0
+TBF.US,D,20230919,000000,24.16,24.205,24.05,24.19,287498,0
+TBF.US,D,20230920,000000,23.87,23.94,23.8,23.94,470964,0
+TBF.US,D,20230921,000000,24.41,24.56,24.395,24.56,1898174,0
+TBF.US,D,20230922,000000,24.52,24.56,24.31,24.36,631320,0
+TBF.US,D,20230925,000000,24.84,24.98,24.75,24.96,1242818,0
+TBF.US,D,20230926,000000,24.91,25.115,24.859,25.07,671410,0
+TBF.US,D,20230927,000000,24.91,25.295,24.855,25.21,560661,0
+TBF.US,D,20230928,000000,25.46,25.605,25.14,25.15,1918492,0
+TBF.US,D,20230929,000000,24.99,25.3,24.51,25.15,1045784,0
+TBF.US,D,20231002,000000,25.32,25.631,25.29,25.55,1383940,0
+TBF.US,D,20231003,000000,25.78,26.19,25.67,26.14,1137601,0
+TBF.US,D,20231004,000000,25.935,26.05,25.755,25.78,715733,0
+TBF.US,D,20231005,000000,25.83,25.979,25.81,25.92,971788,0
+TBF.US,D,20231006,000000,26.41,26.45,25.96,26.21,767269,0
+TBF.US,D,20231009,000000,26.02,26.18,25.65,25.67,363024,0
+TBF.US,D,20231010,000000,25.9,26.0194,25.52,25.68,735864,0
+TBF.US,D,20231011,000000,25.33,25.41,25.145,25.16,1935224,0
+TBF.US,D,20231012,000000,25.27,25.9,25.24,25.86,1340917,0
+TBF.US,D,20231013,000000,25.38,25.51,25.3215,25.38,637628,0
+TBF.US,D,20231016,000000,25.82,25.9,25.77,25.82,627499,0
+TBF.US,D,20231017,000000,26.22,26.34,26.01,26.1,756543,0
+TBF.US,D,20231018,000000,26.39,26.54,26.27,26.36,688676,0
+TBF.US,D,20231019,000000,26.6,26.91,26.34,26.91,2164122,0
+TBF.US,D,20231020,000000,26.78,26.9,26.65,26.75,948496,0
+TBF.US,D,20231023,000000,26.9,27.03,26.2313,26.41,1169026,0
+TBF.US,D,20231024,000000,26.38,26.5,26.11,26.11,1229715,0
+TBF.US,D,20231025,000000,26.52,26.79,26.5,26.7,1114519,0
+TBF.US,D,20231026,000000,26.7,26.72,26.275,26.31,1419112,0
+TBF.US,D,20231027,000000,26.47,26.605,26.38,26.41,884134,0
+TBF.US,D,20231030,000000,26.6,26.77,26.41,26.52,963185,0
+TBF.US,D,20231031,000000,26.43,26.7,26.3099,26.7,926674,0
+TBF.US,D,20231101,000000,26.44,26.45,26.1,26.12,1248878,0
+TBF.US,D,20231102,000000,25.64,25.775,25.44,25.52,1403314,0
+TBF.US,D,20231103,000000,25.01,25.36,24.95,25.34,1270128,0
+TBF.US,D,20231106,000000,25.52,25.665,25.5,25.6,834129,0
+TBF.US,D,20231107,000000,25.34,25.37,25.1001,25.23,655693,0
+TBF.US,D,20231108,000000,25.12,25.139,24.805,24.81,545076,0
+TBF.US,D,20231109,000000,24.99,25.62,24.99,25.42,1262918,0
+TBF.US,D,20231110,000000,25.2,25.33,25.1419,25.26,951829,0
+TBF.US,D,20231113,000000,25.49,25.59,25.31,25.35,621146,0
+TBF.US,D,20231114,000000,24.7,24.915,24.6608,24.76,935232,0
+TBF.US,D,20231115,000000,24.97,25.19,24.96,25.12,1042119,0
+TBF.US,D,20231116,000000,24.92,24.93,24.72,24.83,850572,0
+TBF.US,D,20231117,000000,24.66,24.825,24.602,24.71,501582,0
+TBF.US,D,20231120,000000,24.82,24.83,24.56,24.59,428300,0
+TBF.US,D,20231121,000000,24.61,24.765,24.529,24.6,472216,0
+TBF.US,D,20231122,000000,24.46,24.65,24.4,24.53,674530,0
+TBF.US,D,20231124,000000,24.72,24.825,24.69,24.82,373274,0
+TBF.US,D,20231127,000000,24.67,24.72,24.42,24.42,521229,0
+TBF.US,D,20231128,000000,24.51,24.56,24.36,24.39,449922,0
+TBF.US,D,20231129,000000,24.19,24.29,24.05,24.06,703121,0
+TBF.US,D,20231130,000000,24.27,24.465,24.21,24.35,1518847,0
+TBF.US,D,20231201,000000,24.37,24.4,23.885,23.94,1014712,0
+TBF.US,D,20231204,000000,24.04,24.1479,23.96,24.06,838454,0
+TBF.US,D,20231205,000000,23.75,23.76,23.5,23.5,606668,0
+TBF.US,D,20231206,000000,23.4,23.43,23.14,23.17,821104,0
+TBF.US,D,20231207,000000,23.35,23.4012,23.16,23.32,1160778,0
+TBF.US,D,20231208,000000,23.6,23.6902,23.5,23.55,800317,0
+TBF.US,D,20231211,000000,23.67,23.78,23.5787,23.59,771832,0
+TBF.US,D,20231212,000000,23.64,23.71,23.5,23.54,342396,0
+TBF.US,D,20231213,000000,23.38,23.43,22.95,22.99,796864,0
+TBF.US,D,20231214,000000,22.73,22.78,22.39,22.41,2463434,0
+TBF.US,D,20231215,000000,22.43,22.5,22.325,22.37,1801470,0
+TBF.US,D,20231218,000000,22.53,22.635,22.53,22.58,927774,0
+TBF.US,D,20231219,000000,22.43,22.51,22.3699,22.46,267909,0
+TBF.US,D,20231220,000000,21.98,22.115,21.865,21.89,516461,0
+TBF.US,D,20231221,000000,21.84,22.11,21.84,22.07,355269,0
+TBF.US,D,20231222,000000,21.96,22.21,21.96,22.12,201694,0
+TBF.US,D,20231226,000000,22.13,22.18,22.08,22.08,275213,0
+TBF.US,D,20231227,000000,21.89,21.94,21.715,21.73,287917,0
+TBF.US,D,20231228,000000,21.84,21.9588,21.73,21.91,722989,0
+TBF.US,D,20231229,000000,22.05,22.12,21.9,22.11,363909,0
+TBF.US,D,20240102,000000,22.25,22.2905,22.17,22.24,326164,0
+TBF.US,D,20240103,000000,22.45,22.5,22.1109,22.15,571892,0
+TBF.US,D,20240104,000000,22.48,22.545,22.42,22.5,346659,0
+TBF.US,D,20240105,000000,22.67,22.74,22.41,22.71,838143,0
+TBF.US,D,20240108,000000,22.75,22.78,22.48,22.53,303185,0
+TBF.US,D,20240109,000000,22.64,22.66,22.53,22.63,221820,0
+TBF.US,D,20240110,000000,22.6,22.78,22.56,22.78,198080,0
+TBF.US,D,20240111,000000,22.76,22.898,22.65,22.67,534576,0
+TBF.US,D,20240112,000000,22.6352,22.755,22.53,22.69,221667,0
+TBF.US,D,20240116,000000,22.94,23.1806,22.89,23.11,521864,0
+TBF.US,D,20240117,000000,23.17,23.28,23.07,23.13,361832,0
+TBF.US,D,20240118,000000,23.23,23.44,23.19,23.39,381550,0
+TBF.US,D,20240119,000000,23.39,23.5206,23.32,23.33,452486,0
+TBF.US,D,20240122,000000,23.14,23.2508,23.09,23.17,332143,0
+TBF.US,D,20240123,000000,23.36,23.49,23.36,23.37,403285,0
+TBF.US,D,20240124,000000,23.24,23.58,23.23,23.51,360542,0
+TBF.US,D,20240125,000000,23.37,23.4716,23.32,23.38,671514,0
+TBF.US,D,20240126,000000,23.395,23.5,23.3584,23.42,173124,0
+TBF.US,D,20240129,000000,23.31,23.355,23.1,23.17,278287,0
+TBF.US,D,20240130,000000,23.01,23.2,22.955,22.97,694902,0
+TBF.US,D,20240131,000000,22.84,22.895,22.69,22.83,1018454,0
+TBF.US,D,20240201,000000,22.5,22.54,22.205,22.32,1310387,0
+TBF.US,D,20240202,000000,22.75,22.89,22.685,22.79,373291,0
+TBF.US,D,20240205,000000,23.14,23.301,23.115,23.28,583272,0
+TBF.US,D,20240206,000000,23.26,23.27,23.02,23.06,380962,0
+TBF.US,D,20240207,000000,23.2,23.2,23.04,23.14,574479,0
+TBF.US,D,20240208,000000,23.33,23.4112,23.2314,23.34,439728,0
+TBF.US,D,20240209,000000,23.4,23.425,23.3394,23.37,246404,0
+TBF.US,D,20240212,000000,23.36,23.4716,23.32,23.33,267662,0
+TBF.US,D,20240213,000000,23.63,23.77,23.5926,23.76,376930,0
+TBF.US,D,20240214,000000,23.76,23.805,23.6,23.64,389740,0
+TBF.US,D,20240215,000000,23.47,23.625,23.45,23.56,362384,0
+TBF.US,D,20240216,000000,23.76,23.79,23.6794,23.7,234219,0
+TBF.US,D,20240220,000000,23.71,23.7106,23.6,23.71,324462,0
+TBF.US,D,20240221,000000,23.69,23.885,23.6784,23.84,205717,0
+TBF.US,D,20240222,000000,23.81,23.8411,23.72,23.78,536075,0
+TBF.US,D,20240223,000000,23.77,23.77,23.4101,23.44,443387,0
+TBF.US,D,20240226,000000,23.41,23.6123,23.41,23.53,188168,0
+TBF.US,D,20240227,000000,23.63,23.71,23.5507,23.69,192500,0
+TBF.US,D,20240228,000000,23.7,23.7,23.525,23.53,585703,0
+TBF.US,D,20240229,000000,23.5,23.5,23.365,23.4,287089,0
+TBF.US,D,20240301,000000,23.52,23.6,23.2376,23.25,210591,0
+TBF.US,D,20240304,000000,23.45,23.47,23.34,23.34,283905,0
+TBF.US,D,20240305,000000,23.07,23.13,22.72,23.03,262073,0
+TBF.US,D,20240306,000000,23.01,23.0387,22.8577,22.89,256529,0
+TBF.US,D,20240307,000000,22.83,23.0223,22.82,22.9,394540,0
+TBF.US,D,20240308,000000,22.99,23.04,22.9001,22.97,177201,0
+TBF.US,D,20240311,000000,22.92,23.0708,22.92,23,163294,0
+TBF.US,D,20240312,000000,23.15,23.245,23.12,23.19,153526,0
+TBF.US,D,20240313,000000,23.3,23.36,23.245,23.31,258875,0
+TBF.US,D,20240314,000000,23.48,23.725,23.48,23.68,356710,0
+TBF.US,D,20240315,000000,23.7,23.74,23.65,23.71,103706,0
+TBF.US,D,20240318,000000,23.79,23.835,23.7137,23.79,144937,0
+TBF.US,D,20240319,000000,23.76,23.785,23.66,23.74,245531,0
+TBF.US,D,20240320,000000,23.52,23.71,23.41,23.59,155346,0
+TBF.US,D,20240321,000000,23.49,23.61,23.47,23.54,91917,0
+TBF.US,D,20240322,000000,23.27,23.35,23.25,23.32,206313,0
+TBF.US,D,20240325,000000,23.38,23.495,23.38,23.45,132155,0
+TBF.US,D,20240326,000000,23.445,23.5,23.35,23.38,82731,0
+TBF.US,D,20240327,000000,23.34,23.355,23.17,23.18,253650,0
+TBF.US,D,20240328,000000,23.22,23.2913,23.0809,23.19,122417,0
+TBF.US,D,20240401,000000,23.4,23.67,23.4,23.67,360725,0
+TBF.US,D,20240402,000000,23.88,23.95,23.7376,23.77,273272,0
+TBF.US,D,20240403,000000,23.97,24.03,23.785,23.79,285566,0
+TBF.US,D,20240404,000000,23.63,23.7924,23.622,23.64,326431,0
+TBF.US,D,20240405,000000,23.89,23.96,23.7599,23.95,197812,0
+TBF.US,D,20240408,000000,24.02,24.05,23.93,23.95,438312,0
+TBF.US,D,20240409,000000,23.84,23.855,23.735,23.74,163586,0
+TBF.US,D,20240410,000000,24.03,24.33,24.01,24.27,405000,0
+TBF.US,D,20240411,000000,24.26,24.485,24.25,24.41,121290,0
+TBF.US,D,20240412,000000,24.2,24.3,24.1076,24.29,505199,0
+TBF.US,D,20240415,000000,24.59,24.775,24.575,24.67,810507,0
+TBF.US,D,20240416,000000,24.9,24.9899,24.77,24.84,606234,0
+TBF.US,D,20240417,000000,24.69,24.8099,24.54,24.59,1089827,0
+TBF.US,D,20240418,000000,24.6,24.7724,24.6,24.71,295887,0
+TBF.US,D,20240419,000000,24.58,24.6924,24.56,24.63,288689,0
+TBF.US,D,20240422,000000,24.75,24.77,24.64,24.68,793896,0
+TBF.US,D,20240423,000000,24.75,24.8,24.53,24.67,701154,0
+TBF.US,D,20240424,000000,24.81,24.97,24.8,24.87,228415,0
+TBF.US,D,20240425,000000,25.16,25.16,25.01,25.02,343143,0
+TBF.US,D,20240426,000000,24.91,24.935,24.805,24.92,179102,0
+TBF.US,D,20240429,000000,24.82,24.85,24.705,24.72,425636,0
+TBF.US,D,20240430,000000,24.88,24.96,24.7999,24.94,195039,0
+TBF.US,D,20240501,000000,24.76,24.84,24.58,24.76,260783,0
+TBF.US,D,20240502,000000,24.86,24.9292,24.65,24.67,368531,0
+TBF.US,D,20240503,000000,24.41,24.58,24.38,24.43,392293,0
+TBF.US,D,20240506,000000,24.42,24.4824,24.3276,24.34,473701,0
+TBF.US,D,20240507,000000,24.14,24.215,24.055,24.19,720133,0
+TBF.US,D,20240508,000000,24.32,24.3518,24.279,24.31,450655,0
+TBF.US,D,20240509,000000,24.45,24.46,24.211,24.26,168044,0
+TBF.US,D,20240510,000000,24.33,24.4202,24.325,24.38,59295,0
+TBF.US,D,20240513,000000,24.2844,24.3405,24.2601,24.32,72932,0
+TBF.US,D,20240514,000000,24.23,24.311,24.19,24.22,96451,0
+TBF.US,D,20240515,000000,23.94,24,23.8301,23.88,518647,0
+TBF.US,D,20240516,000000,23.79,23.929,23.79,23.91,105328,0
+TBF.US,D,20240517,000000,24,24.0895,23.97,24.06,94443,0
+TBF.US,D,20240520,000000,24.16,24.1901,24.115,24.15,109870,0
+TBF.US,D,20240521,000000,23.99,24.0709,23.99,24.03,103654,0
+TBF.US,D,20240522,000000,24.12,24.13,23.9991,24.02,122203,0
+TBF.US,D,20240523,000000,24.02,24.266,24.02,24.17,496865,0
+TBF.US,D,20240524,000000,24.23,24.25,24.11,24.12,118123,0
+TBF.US,D,20240528,000000,24.17,24.505,24.15,24.49,103795,0
+TBF.US,D,20240529,000000,24.68,24.8703,24.68,24.77,311753,0
+TBF.US,D,20240530,000000,24.63,24.674,24.55,24.57,233948,0
+TBF.US,D,20240531,000000,24.4,24.455,24.35,24.38,182742,0
+TBF.US,D,20240603,000000,24.27,24.295,24.0015,24.03,328333,0
+TBF.US,D,20240604,000000,23.85,23.91,23.695,23.75,335934,0
+TBF.US,D,20240605,000000,23.65,23.81,23.55,23.55,263394,0
+TBF.US,D,20240606,000000,23.68,23.6905,23.56,23.61,102971,0
+TBF.US,D,20240607,000000,23.96,24.075,23.96,24.07,230700,0
+TBF.US,D,20240610,000000,24.19,24.2668,24.1792,24.21,158261,0
+TBF.US,D,20240611,000000,24.18,24.2103,23.97,23.99,138266,0
+TBF.US,D,20240612,000000,23.69,23.8199,23.53,23.79,261819,0
+TBF.US,D,20240613,000000,23.62,23.675,23.43,23.47,290707,0
+TBF.US,D,20240614,000000,23.32,23.38,23.235,23.28,279586,0
+TBF.US,D,20240617,000000,23.56,23.6207,23.49,23.49,144855,0
+TBF.US,D,20240618,000000,23.49,23.5201,23.3051,23.34,172409,0
+TBF.US,D,20240620,000000,23.6,23.6201,23.44,23.44,265498,0
+TBF.US,D,20240621,000000,23.41,23.57,23.36,23.5,295635,0
+TBF.US,D,20240624,000000,23.48,23.55,23.4,23.4,126437,0
+TBF.US,D,20240625,000000,23.4501,23.48,23.35,23.37,99533,0
+TBF.US,D,20240626,000000,23.35,23.39,23.31,23.39,84312,0
+TBF.US,D,20240627,000000,23.31,23.32,23.25,23.31,164386,0
+TBF.US,D,20240628,000000,23.25,23.74,23.25,23.74,163429,0
+TBF.US,D,20240701,000000,24.04,24.19,23.87,24.15,183701,0
+TBF.US,D,20240702,000000,23.95,24.12,23.93,23.99,261125,0
+TBF.US,D,20240703,000000,23.85,23.86,23.5,23.66,99316,0
+TBF.US,D,20240705,000000,23.55,23.66,23.46,23.51,121098,0
+TBF.US,D,20240708,000000,23.52,23.575,23.43,23.46,92265,0
+TBF.US,D,20240709,000000,23.53,23.6733,23.51,23.55,137421,0
+TBF.US,D,20240710,000000,23.5201,23.5895,23.48,23.49,151709,0
+TBF.US,D,20240711,000000,23.22,23.28,23.1199,23.27,115511,0
+TBF.US,D,20240712,000000,23.29,23.33,23.18,23.2,132811,0
+TBF.US,D,20240715,000000,23.42,23.47,23.35,23.45,194764,0
+TBF.US,D,20240716,000000,23.28,23.32,23.13,23.15,116579,0
+TBF.US,D,20240717,000000,23.19,23.25,23.08,23.13,178385,0
+TBF.US,D,20240718,000000,23.25,23.33,23.16,23.29,111508,0
+TBF.US,D,20240719,000000,23.43,23.485,23.4,23.46,228909,0
+TBF.US,D,20240722,000000,23.351,23.62,23.32,23.55,167115,0
+TBF.US,D,20240723,000000,23.52,23.59,23.43,23.58,87050,0
+TBF.US,D,20240724,000000,23.55,23.845,23.51,23.82,458990,0
+TBF.US,D,20240725,000000,23.73,23.73,23.509,23.66,119215,0
+TBF.US,D,20240726,000000,23.495,23.54,23.44,23.48,172250,0
+TBF.US,D,20240729,000000,23.33,23.42,23.31,23.37,355160,0
+TBF.US,D,20240730,000000,23.3,23.41,23.23,23.29,196297,0
+TBF.US,D,20240731,000000,23.11,23.18,23.05,23.06,192564,0
+TBF.US,D,20240801,000000,22.89,22.895,22.71,22.82,283258,0
+TBF.US,D,20240802,000000,22.48,22.49,22.13,22.13,614539,0
+TBF.US,D,20240805,000000,21.81,22.25,21.79,22.02,652821,0
+TBF.US,D,20240806,000000,22.18,22.52,22.15,22.52,479996,0
+TBF.US,D,20240807,000000,22.68,22.8075,22.595,22.72,270923,0
+TBF.US,D,20240808,000000,22.9,22.97,22.84,22.86,349784,0
+TBF.US,D,20240809,000000,22.575,22.68,22.575,22.64,139011,0
+TBF.US,D,20240812,000000,22.7,22.73,22.52,22.56,229146,0
+TBF.US,D,20240813,000000,22.4,22.47,22.3995,22.42,244677,0
+TBF.US,D,20240814,000000,22.35,22.36,22.22,22.28,83056,0
+TBF.US,D,20240815,000000,22.59,22.66,22.46,22.46,92401,0
+TBF.US,D,20240816,000000,22.4,22.49,22.38,22.4,164676,0
+TBF.US,D,20240819,000000,22.4,22.41,22.2527,22.31,81259,0
+TBF.US,D,20240820,000000,22.21,22.25,22.09,22.12,50598,0
+TBF.US,D,20240821,000000,22.12,22.22,22.01,22.12,135398,0
+TBF.US,D,20240822,000000,22.23,22.41,22.225,22.35,145270,0
+TBF.US,D,20240823,000000,22.27,22.3,22.15,22.22,67510,0
+TBF.US,D,20240826,000000,22.1241,22.27,22.1241,22.26,22940,0
+TBF.US,D,20240827,000000,22.44,22.45,22.3,22.33,72003,0
+TBF.US,D,20240828,000000,22.33,22.38,22.28,22.36,67614,0
+TBF.US,D,20240829,000000,22.47,22.52,22.42,22.44,94894,0
+TBF.US,D,20240830,000000,22.415,22.73,22.345,22.66,568576,0
+TBF.US,D,20240903,000000,22.38,22.4,22.2501,22.33,103269,0
+TBF.US,D,20240904,000000,22.32,22.32,22.06,22.07,64403,0
+TBF.US,D,20240905,000000,21.99,22.1,21.915,21.96,349475,0
+TBF.US,D,20240906,000000,21.95,22.025,21.695,21.97,233254,0
+TBF.US,D,20240909,000000,22.01,22.045,21.85,21.88,134952,0
+TBF.US,D,20240910,000000,21.87,21.895,21.68,21.68,190831,0
+TBF.US,D,20240911,000000,21.78,21.785,21.595,21.73,97081,0
+TBF.US,D,20240912,000000,21.81,21.915,21.77,21.84,152215,0
+TBF.US,D,20240913,000000,21.79,21.8701,21.75,21.79,261761,0
+TBF.US,D,20240916,000000,21.75,21.8,21.595,21.62,92043,0
+TBF.US,D,20240917,000000,21.61,21.73,21.56,21.72,131702,0
+TBF.US,D,20240918,000000,21.85,21.985,21.75,21.98,291766,0
+TBF.US,D,20240919,000000,22.13,22.17,22.065,22.08,327020,0
+TBF.US,D,20240920,000000,22.16,22.205,22.1,22.15,702509,0
+TBF.US,D,20240923,000000,22.23,22.375,22.14,22.21,149870,0
+TBF.US,D,20240924,000000,22.4,22.42,22.19,22.22,149946,0
+TBF.US,D,20240925,000000,22.09,22.17,22.07,22.17,153025,0
+TBF.US,D,20240926,000000,22.1,22.27,22.1,22.14,144476,0
+TBF.US,D,20240927,000000,22.06,22.1,21.99,22.05,114548,0
+TBF.US,D,20240930,000000,22,22.1801,22,22.13,277081,0
+TBF.US,D,20241001,000000,21.92,22,21.8,21.98,231824,0
+TBF.US,D,20241002,000000,22.28,22.3,22.16,22.17,84630,0
+TBF.US,D,20241003,000000,22.25,22.375,22.2196,22.37,153637,0
+TBF.US,D,20241004,000000,22.67,22.7,22.585,22.68,127243,0
+TBF.US,D,20241007,000000,22.84,22.86,22.75,22.86,177847,0
+TBF.US,D,20241008,000000,22.97,22.97,22.8,22.82,289325,0
+TBF.US,D,20241009,000000,22.91,23.02,22.85,22.99,193135,0
+TBF.US,D,20241010,000000,23.1,23.21,23.03,23.03,339599,0
+TBF.US,D,20241011,000000,23.16,23.225,23.08,23.14,211577,0
+TBF.US,D,20241014,000000,23.28,23.35,23.155,23.17,166411,0
+TBF.US,D,20241015,000000,22.96,22.99,22.8408,22.85,88121,0
+TBF.US,D,20241016,000000,22.77,22.81,22.7,22.78,133689,0
+TBF.US,D,20241017,000000,22.99,23.17,22.99,23.17,313594,0
+TBF.US,D,20241018,000000,23.12,23.15,23.05,23.14,181934,0
+TBF.US,D,20241021,000000,23.35,23.54,23.3311,23.54,212528,0
+TBF.US,D,20241022,000000,23.47,23.585,23.415,23.53,377170,0
+TBF.US,D,20241023,000000,23.69,23.705,23.525,23.59,212411,0
+TBF.US,D,20241024,000000,23.59,23.63,23.37,23.44,100864,0
+TBF.US,D,20241025,000000,23.36,23.64,23.36,23.64,106526,0
+TBF.US,D,20241028,000000,23.58,23.775,23.58,23.66,149676,0
+TBF.US,D,20241029,000000,23.84,23.9,23.37,23.65,146006,0
+TBF.US,D,20241030,000000,23.45,23.6,23.315,23.56,132854,0
+TBF.US,D,20241031,000000,23.56,23.68,23.42,23.54,239277,0
+TBF.US,D,20241101,000000,23.54,23.92,23.42,23.92,177881,0
+TBF.US,D,20241104,000000,23.54,23.675,23.45,23.52,115698,0
+TBF.US,D,20241105,000000,23.56,23.69,23.355,23.41,225216,0
+TBF.US,D,20241106,000000,24.18,24.22,23.9375,24.03,257905,0
+TBF.US,D,20241107,000000,23.91,23.9391,23.7,23.8,171498,0
+TBF.US,D,20241108,000000,23.59,23.64,23.45,23.48,248442,0
+TBF.US,D,20241111,000000,23.54,23.68,23.53,23.56,120269,0
+TBF.US,D,20241112,000000,23.76,24.05,23.635,23.85,405128,0
+TBF.US,D,20241113,000000,23.71,24.27,23.65,24.16,439147,0
+TBF.US,D,20241114,000000,23.98,24.1,23.86,24.04,264199,0
+TBF.US,D,20241115,000000,24.17,24.27,23.97,24.16,149366,0
+TBF.US,D,20241118,000000,24.25,24.3,24.01,24.1,98526,0
+TBF.US,D,20241119,000000,23.89,23.99,23.87,23.96,122172,0
+TBF.US,D,20241120,000000,24.12,24.125,23.95,24.05,111275,0
+TBF.US,D,20241121,000000,24.03,24.17,23.96,24.09,66348,0
+TBF.US,D,20241122,000000,24.04,24.13,23.98,24.08,232929,0
+TBF.US,D,20241125,000000,23.58,23.66,23.45,23.48,258393,0
+TBF.US,D,20241126,000000,23.61,23.69,23.54,23.54,160146,0
+TBF.US,D,20241127,000000,23.4,23.47,23.3101,23.41,251360,0
+TBF.US,D,20241129,000000,23.25,23.305,23.15,23.15,98602,0
+TBF.US,D,20241202,000000,23.28,23.33,23.07,23.13,139486,0
+TBF.US,D,20241203,000000,23.12,23.34,23.08,23.32,108499,0
+TBF.US,D,20241204,000000,23.44,23.44,23.055,23.09,270861,0
+TBF.US,D,20241205,000000,23.17,23.17,23.01,23.03,82514,0
+TBF.US,D,20241206,000000,22.93,23.1,22.89,23.01,301969,0
+TBF.US,D,20241209,000000,23.15,23.2401,23.1,23.2,123609,0
+TBF.US,D,20241210,000000,23.38,23.38,23.2911,23.35,51067,0
+TBF.US,D,20241211,000000,23.3719,23.59,23.32,23.57,43983,0
+TBF.US,D,20241212,000000,23.72,23.89,23.7,23.84,286989,0
+TBF.US,D,20241213,000000,23.945,24.149,23.91,24.12,90512,0
+TBF.US,D,20241216,000000,24.04,24.1699,24.02,24.07,99243,0
+TBF.US,D,20241217,000000,24.03,24.055,23.9302,24.01,108680,0
+TBF.US,D,20241218,000000,24.1,24.32,24,24.25,117972,0
+TBF.US,D,20241219,000000,24.62,24.76,24.5341,24.63,253854,0
+TBF.US,D,20241220,000000,24.49,24.57,24.3948,24.57,198057,0
+TBF.US,D,20241223,000000,24.34,24.57,24.3,24.52,84289,0
+TBF.US,D,20241224,000000,24.69,24.6998,24.44,24.46,24765,0
+TBF.US,D,20241226,000000,24.63,24.664,24.43,24.45,131259,0
+TBF.US,D,20241227,000000,24.5497,24.69,24.49,24.63,98489,0
+TBF.US,D,20241230,000000,24.51,24.52,24.42,24.47,116634,0
+TBF.US,D,20241231,000000,24.4,24.64,24.36,24.64,64934,0
+TBF.US,D,20250102,000000,24.52,24.665,24.41,24.58,187634,0
+TBF.US,D,20250103,000000,24.53,24.7,24.495,24.69,96644,0
+TBF.US,D,20250106,000000,24.73,24.85,24.68,24.74,84775,0
+TBF.US,D,20250107,000000,24.86,25.085,24.8188,25.02,145597,0
+TBF.US,D,20250108,000000,25.2,25.24,24.995,25.04,264122,0
+TBF.US,D,20250110,000000,25.3,25.32,25.12,25.3,121756,0
+TBF.US,D,20250113,000000,25.21,25.34,25.17,25.27,111000,0
+TBF.US,D,20250114,000000,25.295,25.39,25.27,25.32,110195,0
+TBF.US,D,20250115,000000,24.8262,24.9283,24.77,24.83,171886,0
+TBF.US,D,20250116,000000,24.93,24.98,24.665,24.78,195739,0
+TBF.US,D,20250117,000000,24.6328,24.78,24.61,24.73,175168,0
+TBF.US,D,20250121,000000,24.5,24.62,24.465,24.545,154384,0
+TBF.US,D,20250122,000000,24.54,24.709,24.53,24.67,127082,0
+TBF.US,D,20250123,000000,24.89,24.9379,24.8259,24.86,59729,0
+TBF.US,D,20250124,000000,24.9175,24.94,24.75,24.79,130519,0
+TBF.US,D,20250127,000000,24.44,24.61,24.43,24.46,107743,0
+TBF.US,D,20250128,000000,24.54,24.715,24.47,24.48,114324,0
+TBF.US,D,20250129,000000,24.42,24.67,24.4,24.54,106101,0
+TBF.US,D,20250130,000000,24.445,24.55,24.35,24.45,188763,0
+TBF.US,D,20250131,000000,24.44,24.715,24.3951,24.62,211889,0
+TBF.US,D,20250203,000000,24.32,24.5222,24.1952,24.42,192642,0
+TBF.US,D,20250204,000000,24.6,24.61,24.36,24.36,117200,0
+TBF.US,D,20250205,000000,24.074,24.11,23.9,23.99,260237,0
+TBF.US,D,20250206,000000,23.9756,24.05,23.9089,23.93,145722,0
+TBF.US,D,20250207,000000,24.14,24.24,24.1,24.11,86789,0
+TBF.US,D,20250210,000000,24.14,24.28,24.11,24.21,71458,0
+TBF.US,D,20250211,000000,24.3627,24.41,24.33,24.37,128581,0
+TBF.US,D,20250212,000000,24.7699,24.83,24.63,24.71,167678,0
+TBF.US,D,20250213,000000,24.45,24.48,24.28,24.36,204673,0
+TBF.US,D,20250214,000000,24.13,24.22,24.065,24.21,118147,0
+TBF.US,D,20250218,000000,24.38,24.51,24.31,24.49,95771,0
+TBF.US,D,20250219,000000,24.5487,24.56,24.42,24.47,58413,0
+TBF.US,D,20250220,000000,24.39,24.43,24.32,24.43,97720,0
+TBF.US,D,20250221,000000,24.3,24.32,24.03,24.11,155976,0
+TBF.US,D,20250224,000000,24.16,24.205,23.99,24.03,184765,0
+TBF.US,D,20250225,000000,23.6705,23.79,23.4851,23.64,492629,0
+TBF.US,D,20250226,000000,23.63,23.73,23.47,23.5,68594,0
+TBF.US,D,20250227,000000,23.65,23.72,23.5531,23.66,160870,0
+TBF.US,D,20250228,000000,23.53,23.63,23.37,23.44,173235,0
+TBF.US,D,20250303,000000,23.59,23.62,23.24,23.25,228096,0
+TBF.US,D,20250304,000000,23.29,23.58,23.235,23.55,104922,0
+TBF.US,D,20250305,000000,23.5496,23.78,23.48,23.76,276063,0
+TBF.US,D,20250306,000000,23.825,24,23.7409,23.85,341168,0
+TBF.US,D,20250307,000000,23.67,23.96,23.64,23.95,343684,0
+TBF.US,D,20250310,000000,23.67,23.71,23.55,23.68,263540,0
+TBF.US,D,20250311,000000,23.7,23.94,23.59,23.84,212872,0
+TBF.US,D,20250312,000000,23.97,24.06,23.88,24.05,285629,0
+TBF.US,D,20250313,000000,24.1,24.14,23.79,23.79,178056,0
+TBF.US,D,20250314,000000,23.965,24.03,23.895,23.95,54636,0
+TBF.US,D,20250317,000000,23.8,23.9,23.7,23.86,77439,0
+TBF.US,D,20250318,000000,23.96,23.96,23.74,23.81,57839,0
+TBF.US,D,20250319,000000,23.8399,23.8938,23.681,23.74,145429,0
+TBF.US,D,20250320,000000,23.4,23.7,23.4,23.69,601402,0
+TBF.US,D,20250321,000000,23.66,23.85,23.65,23.83,27210,0
+TBF.US,D,20250324,000000,23.99,24.1,23.95,24.09,82616,0
+TBF.US,D,20250325,000000,24.15,24.15,24.0201,24.08,35875,0
+TBF.US,D,20250326,000000,24.01,24.06,23.96,24.02,51908,0
+TBF.US,D,20250327,000000,24.127,24.18,24.1001,24.12,182441,0
+TBF.US,D,20250328,000000,23.88,23.89,23.74,23.81,114896,0
+TBF.US,D,20250331,000000,23.54,23.73,23.49,23.6,113730,0
+TBF.US,D,20250401,000000,23.4569,23.4569,23.2509,23.39,240798,0
+TBF.US,D,20250402,000000,23.19,23.55,23.13,23.38,89897,0
+TBF.US,D,20250403,000000,23.12,23.28,23.03,23.28,140934,0
+TBF.US,D,20250404,000000,22.83,23.31,22.7201,23.03,225797,0
+TBF.US,D,20250407,000000,23.27,23.85,23.2,23.75,347274,0
+TBF.US,D,20250408,000000,23.9227,24.21,23.72,24.15,369029,0
+TBF.US,D,20250409,000000,24.48,24.8576,24.12,24.19,529103,0
+TBF.US,D,20250410,000000,24.41,24.8,24.26,24.69,335914,0
+TBF.US,D,20250411,000000,24.935,25.17,24.3301,24.75,251883,0
+TBF.US,D,20250414,000000,24.44,24.6794,24.4,24.48,145211,0
+TBF.US,D,20250415,000000,24.54,24.5712,24.28,24.34,32186,0
+TBF.US,D,20250416,000000,24.36,24.5484,24.11,24.3,129324,0
+TBF.US,D,20250417,000000,24.34,24.5699,24.28,24.45,66016,0
+TBF.US,D,20250421,000000,24.7,24.95,24.61,24.87,116554,0
+TBF.US,D,20250422,000000,24.67,24.87,24.62,24.73,148096,0
+TBF.US,D,20250423,000000,24.06,24.6,24.04,24.51,210241,0
+TBF.US,D,20250424,000000,24.35,24.4368,24.25,24.3,70654,0
+TBF.US,D,20250425,000000,24.13,24.19,24.06,24.1,98757,0
+TBF.US,D,20250428,000000,24.17,24.18,23.93,23.96,67389,0
+TBF.US,D,20250429,000000,23.975,24.01,23.75,23.77,34455,0
+TBF.US,D,20250430,000000,23.8048,24.02,23.7701,24.01,109330,0
+TBF.US,D,20250501,000000,23.9316,24.1999,23.925,24.08,121548,0
+TBF.US,D,20250502,000000,24.35,24.4049,24.2437,24.35,121953,0
+TBF.US,D,20250505,000000,24.46,24.6015,24.46,24.53,50179,0
+TBF.US,D,20250506,000000,24.63,24.69,24.38,24.38,230412,0
+TBF.US,D,20250507,000000,24.3599,24.57,24.2509,24.57,73854,0
+TBF.US,D,20250508,000000,24.3,24.61,24.2501,24.61,57253,0
+TBF.US,D,20250509,000000,24.64,24.64,24.4129,24.59,48827,0
+TBF.US,D,20250512,000000,24.8,24.9,24.44,24.79,213941,0
+TBF.US,D,20250513,000000,24.84,25.04,24.79,24.9,181236,0
+TBF.US,D,20250514,000000,24.95,25.14,24.92,25.05,201235,0
+TBF.US,D,20250515,000000,25.03,25.1,24.8001,24.87,106385,0
+TBF.US,D,20250516,000000,24.66,24.93,24.4,24.76,212622,0
+TBF.US,D,20250519,000000,25.22,25.2878,24.88,24.92,142806,0
+TBF.US,D,20250520,000000,25.08,25.1957,25.02,25.06,139990,0
+TBF.US,D,20250521,000000,25.3299,25.59,25.2184,25.48,284835,0
+TBF.US,D,20250522,000000,25.7009,25.73,25.4,25.43,459728,0
+TBF.US,D,20250523,000000,25.303,25.4895,25.275,25.38,199285,0
+TBF.US,D,20250527,000000,25.17,25.3675,24.87,25.04,292679,0
+TBF.US,D,20250528,000000,25.05,25.22,25.02,25.09,140056,0
+TBF.US,D,20250529,000000,25,25.05,24.85,24.94,160240,0
+TBF.US,D,20250530,000000,24.91,24.97,24.82,24.89,87604,0
+TBF.US,D,20250602,000000,25.09,25.23,25.0456,25.14,247153,0
+TBF.US,D,20250603,000000,25.06,25.1869,24.95,25.15,79681,0
+TBF.US,D,20250604,000000,24.94,24.99,24.6888,24.77,237964,0
+TBF.US,D,20250605,000000,24.6719,24.79,24.6119,24.76,52203,0
+TBF.US,D,20250606,000000,24.93,25.11,24.93,25.05,65081,0
+TBF.US,D,20250609,000000,25.19,25.2,25.01,25.04,119346,0
+TBF.US,D,20250610,000000,24.88,25.0106,24.855,24.97,44538,0
+TBF.US,D,20250611,000000,24.9,24.99,24.8,24.89,201050,0
+TBF.US,D,20250612,000000,24.67,24.72,24.53,24.53,160477,0
+TBF.US,D,20250613,000000,24.7189,24.97,24.68,24.81,82935,0
+TBF.US,D,20250616,000000,24.91,25.09,24.81,25.09,54478,0
+TBF.US,D,20250617,000000,24.94,24.99,24.75,24.77,73519,0
+TBF.US,D,20250618,000000,24.7,24.82,24.62,24.76,108155,0
+TBF.US,D,20250620,000000,24.93,24.97,24.7401,24.82,57930,0
+TBF.US,D,20250623,000000,24.68,24.73,24.5401,24.7,81507,0
+TBF.US,D,20250624,000000,24.78,24.8099,24.5,24.57,98660,0
+TBF.US,D,20250625,000000,24.4501,24.53,24.355,24.37,59612,0
+TBF.US,D,20250626,000000,24.3499,24.43,24.22,24.22,76752,0
+TBF.US,D,20250627,000000,24.37,24.445,24.2,24.39,329022,0
+TBF.US,D,20250630,000000,24.31,24.3579,24.11,24.17,125413,0
+TBF.US,D,20250701,000000,24.1397,24.25,24.07,24.13,104816,0
+TBF.US,D,20250702,000000,24.39,24.4099,24.27,24.28,72156,0
+TBF.US,D,20250703,000000,24.39,24.497,24.38,24.44,38740,0
+TBF.US,D,20250707,000000,24.59,24.77,24.5852,24.69,158698,0
+TBF.US,D,20250708,000000,24.89,24.9,24.73,24.73,71594,0
+TBF.US,D,20250709,000000,24.7,24.7,24.49,24.5,58041,0
+TBF.US,D,20250710,000000,24.5353,24.61,24.46,24.49,40600,0
+TBF.US,D,20250711,000000,24.71,24.8607,24.7,24.83,47198,0
+TBF.US,D,20250714,000000,24.91,24.97,24.8319,24.87,126939,0
+TBF.US,D,20250715,000000,24.87,25.105,24.81,25.06,79862,0
+TBF.US,D,20250716,000000,24.993,25.29,24.87,25.04,274652,0
+TBF.US,D,20250717,000000,25.01,25.08,24.93,25.03,72800,0
+TBF.US,D,20250718,000000,24.985,25.04,24.96,25.0145,35625,0
+TBF.US,D,20250721,000000,24.76,24.81,24.661,24.81,147156,0
+TBF.US,D,20250722,000000,24.7698,24.77,24.6,24.66,58900,0
+TBF.US,D,20250723,000000,24.795,24.86,24.77,24.81,62231,0
+TBF.US,D,20250724,000000,24.9428,24.96,24.76,24.83,147877,0
+TBF.US,D,20250725,000000,24.8447,24.89,24.7,24.72,72839,0
+TBF.US,D,20250728,000000,24.84,24.89,24.7817,24.88,400030,0
+TBF.US,D,20250729,000000,24.77,24.77,24.45,24.48,227257,0
+TBF.US,D,20250730,000000,24.61,24.67,24.57,24.58,75836,0
+TBF.US,D,20250731,000000,24.49,24.6,24.46,24.6,163332,0
+TBF.US,D,20250801,000000,24.32,24.32,24.21,24.26,96496,0
+TBF.US,D,20250804,000000,24.24,24.29,24.1501,24.19,93105,0
+TBF.US,D,20250805,000000,24.26,24.26,24.085,24.09,106674,0
+TBF.US,D,20250806,000000,24.25,24.505,24.2,24.25,103554,0
+TBF.US,D,20250807,000000,24.22,24.31,24.15,24.29,90894,0
+TBF.US,D,20250808,000000,24.4,24.45,24.4,24.42,34105,0
+TBF.US,D,20250811,000000,24.37,24.41,24.3266,24.38,138738,0
+TBF.US,D,20250812,000000,24.54,24.63,24.515,24.52,232501,0
+TBF.US,D,20250813,000000,24.37,24.38,24.29,24.31,127101,0
+TBF.US,D,20250814,000000,24.39,24.54,24.36,24.5,59093,0
+TBF.US,D,20250815,000000,24.63,24.7299,24.59,24.69,54414,0
+TBF.US,D,20250818,000000,24.6833,24.82,24.68,24.77,17397,0
+TBF.US,D,20250819,000000,24.68,24.68,24.605,24.61,42563,0
+TBF.US,D,20250820,000000,24.641,24.65,24.55,24.57,42206,0
+TBF.US,D,20250821,000000,24.65,24.79,24.62,24.72,118226,0
+TBF.US,D,20250822,000000,24.59,24.63,24.46,24.54,149669,0
+TBF.US,D,20250825,000000,24.64,24.65,24.545,24.61,73411,0
+TBF.US,D,20250826,000000,24.6993,24.7665,24.62,24.65,67590,0
+TBF.US,D,20250827,000000,24.8292,24.85,24.65,24.65,54729,0
+TBF.US,D,20250828,000000,24.63,24.66,24.5,24.51,235013,0
+TBF.US,D,20250829,000000,24.64,24.735,24.6201,24.7,131139,0
+TBF.US,D,20250902,000000,24.91,25,24.8365,24.87,187345,0
+TBF.US,D,20250903,000000,24.81,24.82,24.56,24.6,103116,0
+TBF.US,D,20250904,000000,24.51,24.61,24.43,24.43,59015,0
+TBF.US,D,20250905,000000,24.1659,24.185,24.07,24.1,138214,0
+TBF.US,D,20250908,000000,23.91,23.93,23.76,23.76,106865,0
+TBF.US,D,20250909,000000,23.87,23.9653,23.85,23.88,147648,0
+TBF.US,D,20250910,000000,23.8502,23.915,23.695,23.79,116123,0
+TBF.US,D,20250911,000000,23.73,23.74,23.59,23.64,39945,0
+TBF.US,D,20250912,000000,23.76,23.83,23.73,23.73,39640,0
+TBF.US,D,20250915,000000,23.68,23.7051,23.6101,23.67,57949,0
+TBF.US,D,20250916,000000,23.71,23.715,23.6,23.65,49866,0
+TBF.US,D,20250917,000000,23.545,23.76,23.47,23.7,130576,0
+TBF.US,D,20250918,000000,23.935,24.02,23.88,23.95,120870,0
+TBF.US,D,20250919,000000,23.975,24.07,23.97,24.03,76278,0
+TBF.US,D,20250922,000000,24.1,24.1335,24.0435,24.09,79209,0
+TBF.US,D,20250923,000000,24.06,24.0835,23.9253,23.94,48700,0
+TBF.US,D,20250924,000000,23.7801,23.88,23.77,23.83,97018,0
+TBF.US,D,20250925,000000,23.86,23.96,23.81,23.81,82252,0
+TBF.US,D,20250926,000000,23.835,23.9,23.72,23.85,42488,0
+TBF.US,D,20250929,000000,23.755,23.76,23.6411,23.68,56216,0
+TBF.US,D,20250930,000000,23.6427,23.7699,23.56,23.72,101645,0
+TBF.US,D,20251001,000000,23.62,23.7399,23.59,23.69,47030,0
+TBF.US,D,20251002,000000,23.67,23.71,23.585,23.62,33231,0
+TBF.US,D,20251003,000000,23.61,23.7,23.6,23.685,39768,0
+TBF.US,D,20251006,000000,23.855,23.87,23.745,23.86,85246,0
+TBF.US,D,20251007,000000,23.8,23.82,23.69,23.73,33723,0
+TBF.US,D,20251008,000000,23.6201,23.74,23.62,23.72,41996,0
+TBF.US,D,20251009,000000,23.755,23.78,23.72,23.77,111870,0
+TBF.US,D,20251010,000000,23.53,23.56,23.3501,23.39,96718,0
+TBF.US,D,20251013,000000,23.45,23.56,23.39,23.4,59801,0
+TBF.US,D,20251014,000000,23.362,23.43,23.3,23.3,47152,0
+TBF.US,D,20251015,000000,23.295,23.42,23.22,23.36,57340,0
+TBF.US,D,20251016,000000,23.4,23.41,23.16,23.19,117671,0
+TBF.US,D,20251017,000000,23.23,23.31,23.23,23.23,67952,0
+TBF.US,D,20251020,000000,23.17,23.22,23.15,23.155,61407,0
+TBF.US,D,20251021,000000,23.04,23.07,23.01,23.04,50370,0
+TBF.US,D,20251022,000000,23.06,23.1,23.02,23.06,50634,0
+TBF.US,D,20251023,000000,23.1599,23.23,23.1119,23.19,43931,0
+TBF.US,D,20251024,000000,23.174,23.28,23.174,23.19,87276,0
+TBF.US,D,20251027,000000,23.2502,23.2858,23.14,23.142,29266,0
+TBF.US,D,20251028,000000,23.1299,23.1299,23.0372,23.085,29120,0
+TBF.US,D,20251029,000000,23.12,23.33,23.11,23.31,148719,0
+TBF.US,D,20251030,000000,23.5099,23.5099,23.35,23.46,199647,0
+TBF.US,D,20251031,000000,23.4644,23.555,23.45,23.53,108298,0
+TBF.US,D,20251103,000000,23.62,23.67,23.56,23.61,71097,0
+TBF.US,D,20251104,000000,23.6014,23.6014,23.525,23.54,37330,0
+TBF.US,D,20251105,000000,23.67,23.8299,23.67,23.76,70526,0
+TBF.US,D,20251106,000000,23.6535,23.6535,23.59,23.61,168269,0
+TBF.US,D,20251107,000000,23.715,23.715,23.5855,23.665,26912,0
+TBF.US,D,20251110,000000,23.69,23.7156,23.65,23.675,24456,0
+TBF.US,D,20251111,000000,23.5899,23.6,23.54,23.56,23502,0
+TBF.US,D,20251112,000000,23.57,23.59,23.4827,23.53,54754,0
+TBF.US,D,20251113,000000,23.61,23.715,23.59,23.71,125105,0
+TBF.US,D,20251114,000000,23.68,23.87,23.61,23.84,62970,0
+TBF.US,D,20251117,000000,23.82,23.85,23.77,23.8,63451,0
+TBF.US,D,20251118,000000,23.75,23.89,23.73,23.85,29647,0
+TBF.US,D,20251119,000000,23.78,23.893,23.77,23.86,44453,0
+TBF.US,D,20251120,000000,23.825,23.85,23.74,23.79,31409,0
+TBF.US,D,20251121,000000,23.68,23.8,23.68,23.74,59957,0
+TBF.US,D,20251124,000000,23.64,23.65,23.59,23.62,51028,0
+TBF.US,D,20251125,000000,23.54,23.57,23.4606,23.55,25407,0
+TBF.US,D,20251126,000000,23.58,23.64,23.44,23.45,48265,0
+TBF.US,D,20251128,000000,23.5,23.61,23.495,23.61,10386,0
+TBF.US,D,20251201,000000,23.86,23.8855,23.8245,23.85,95714,0
+TBF.US,D,20251202,000000,23.9405,23.96,23.83,23.83,72380,0
+TBF.US,D,20251203,000000,23.82,23.8882,23.78,23.83,41982,0
+TBF.US,D,20251204,000000,23.85,23.96,23.85,23.91,89621,0
+TBF.US,D,20251205,000000,23.96,24.095,23.96,24.07,102636,0
+TBF.US,D,20251208,000000,24.08,24.22,24.07,24.15,111282,0
+TBF.US,D,20251209,000000,24.0247,24.15,24.02,24.12,68903,0
+TBF.US,D,20251210,000000,24.12,24.16,24,24.01,81780,0
+TBF.US,D,20251211,000000,23.9244,24.075,23.92,24.06,46792,0
+TBF.US,D,20251212,000000,24.31,24.36,24.275,24.32,69305,0
+TBF.US,D,20251215,000000,24.19,24.32,24.17,24.32,70267,0
+TBF.US,D,20251216,000000,24.35,24.36,24.16,24.17,56843,0
+TBF.US,D,20251217,000000,24.24,24.24,24.15,24.19,57004,0
+TBF.US,D,20251218,000000,24.11,24.12,24.04,24.08,53981,0
+TBF.US,D,20251219,000000,24.18,24.22,24.125,24.2,48465,0
+TBF.US,D,20251222,000000,24.2383,24.276,24.22,24.26,67716,0
+TBF.US,D,20251223,000000,24.32,24.33,24.18,24.18,70379,0
+TBF.US,D,20251224,000000,23.925,23.94,23.84,23.855,23177,0
+TBF.US,D,20251226,000000,23.84,23.9756,23.83,23.94,45373,0
+TBF.US,D,20251229,000000,23.87,23.9301,23.86,23.87,51846,0
+TBF.US,D,20251230,000000,23.9375,23.9601,23.87,23.89,60739,0
+TBF.US,D,20251231,000000,23.96,24.12,23.92,24.12,80480,0
+TBF.US,D,20260102,000000,24.03,24.26,24.02,24.15,116868,0
+TBF.US,D,20260105,000000,24.115,24.14,24.03,24.05,88865,0
+TBF.US,D,20260106,000000,24.12,24.198,24.08,24.08,123882,0
+TBF.US,D,20260107,000000,23.942,24.04,23.91,23.97,34086,0
+TBF.US,D,20260108,000000,24.096,24.11,24.05,24.1,40778,0
+TBF.US,D,20260109,000000,24.127,24.16,23.92,23.95,104162,0
+TBF.US,D,20260112,000000,24.07,24.09,23.96,24.01,80084,0
+TBF.US,D,20260113,000000,23.96,24.03,23.955,23.98,44619,0
+TBF.US,D,20260114,000000,23.94,23.95,23.82,23.83,104331,0
+TBF.US,D,20260115,000000,23.7681,23.85,23.7506,23.83,43840,0
+TBF.US,D,20260116,000000,23.91,24.0267,23.87,23.99,97333,0
+TBF.US,D,20260120,000000,24.34,24.36,24.23,24.32,221750,0
+TBF.US,D,20260121,000000,24.29,24.33,24.095,24.12,197564,0
+TBF.US,D,20260122,000000,24.15,24.18,24.025,24.04,137079,0
+TBF.US,D,20260123,000000,24.02,24.1,23.96,23.99,117629,0
+TBF.US,D,20260126,000000,23.885,23.915,23.84,23.88,80102,0
+TBF.US,D,20260127,000000,23.95,24.065,23.92,24.045,36962,0
+TBF.US,D,20260128,000000,24.1148,24.17,24.08,24.1,85330,0
+TBF.US,D,20260129,000000,24.2267,24.23,24.0598,24.085,97630,0
+TBF.US,D,20260130,000000,24.16,24.25,24.11,24.21,108991,0
+TBF.US,D,20260202,000000,24.18,24.3,24.161,24.29,145868,0
+TBF.US,D,20260203,000000,24.33,24.337,24.23,24.27,147007,0
+TBF.US,D,20260204,000000,24.29,24.33,24.27,24.315,117446,0
+TBF.US,D,20260205,000000,24.21,24.25,24.05,24.05,136712,0
+TBF.US,D,20260206,000000,24.073,24.1399,24.05,24.05,93095,0
+TBF.US,D,20260209,000000,24.1415,24.19,24.055,24.08,107765,0
+TBF.US,D,20260210,000000,23.861,23.87,23.78,23.78,124373,0
+TBF.US,D,20260211,000000,23.915,23.94,23.8074,23.91,52912,0
+TBF.US,D,20260212,000000,23.8245,23.8399,23.58,23.58,123753,0
+TBF.US,D,20260213,000000,23.51,23.5271,23.47,23.47,132045,0
+TBF.US,D,20260217,000000,23.45,23.4703,23.39,23.445,96802,0
+TBF.US,D,20260218,000000,23.49,23.56,23.465,23.56,65150,0
diff --git a/daily/us/nyse etfs/2/tbfg.us.txt b/daily/us/nyse etfs/2/tbfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae327e7b7d135710ca6c468eb0d655d629d84e14
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbfg.us.txt	
@@ -0,0 +1,57 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBFG.US,D,20250415,000000,25.51,25.5167,25.5045,25.5045,300,0
+TBFG.US,D,20250520,000000,27.06,27.0805,27.06,27.0805,133,0
+TBFG.US,D,20250611,000000,27.5,27.5,27.4961,27.4961,273075,0
+TBFG.US,D,20250620,000000,27.25,27.2664,27.25,27.2664,260,0
+TBFG.US,D,20250714,000000,28.02,28.02,28.02,28.02,82750,0
+TBFG.US,D,20250721,000000,28.25,28.25,28.2167,28.2167,114690,0
+TBFG.US,D,20250801,000000,27.85,27.9006,27.84,27.9006,403690,0
+TBFG.US,D,20250806,000000,28.2401,28.28,28.2401,28.276,803,0
+TBFG.US,D,20250808,000000,28.43,28.44,28.4097,28.4097,406630,0
+TBFG.US,D,20250811,000000,28.38,28.39,28.3342,28.3342,986,0
+TBFG.US,D,20250812,000000,28.53,28.5999,28.53,28.5999,102,0
+TBFG.US,D,20250815,000000,28.66,28.66,28.6368,28.6368,402429,0
+TBFG.US,D,20250818,000000,28.65,28.6586,28.65,28.6586,489,0
+TBFG.US,D,20250819,000000,28.59,28.59,28.5427,28.5427,101,0
+TBFG.US,D,20250820,000000,28.46,28.55,28.46,28.5382,2701,0
+TBFG.US,D,20250821,000000,28.44,28.46,28.42,28.4427,2601,0
+TBFG.US,D,20250903,000000,28.63,28.68,28.63,28.68,4200,0
+TBFG.US,D,20250904,000000,28.72,28.82,28.72,28.82,400,0
+TBFG.US,D,20250905,000000,28.89,28.89,28.889,28.889,900,0
+TBFG.US,D,20250908,000000,29.01,29.0378,29.01,29.0378,214,0
+TBFG.US,D,20250909,000000,29.07,29.07,29.0602,29.0602,203,0
+TBFG.US,D,20251023,000000,29.91,29.92,29.9095,29.9095,26756,0
+TBFG.US,D,20251028,000000,30.19,30.2031,30.19,30.2031,70406,0
+TBFG.US,D,20251030,000000,30,30,29.9784,29.9784,20114,0
+TBFG.US,D,20251106,000000,29.78,29.79,29.7357,29.7357,100923,0
+TBFG.US,D,20251107,000000,29.56,29.7534,29.56,29.7534,216,0
+TBFG.US,D,20251110,000000,30.07,30.0822,30.0699,30.0822,204,0
+TBFG.US,D,20251113,000000,29.86,29.91,29.86,29.91,704,0
+TBFG.US,D,20251114,000000,29.86,29.86,29.8521,29.8521,326294,0
+TBFG.US,D,20251117,000000,29.738,29.738,29.5999,29.6101,552,0
+TBFG.US,D,20251118,000000,29.3802,29.4922,29.3802,29.4922,112,0
+TBFG.US,D,20251119,000000,29.46,29.4828,29.4,29.4828,2776,0
+TBFG.US,D,20251201,000000,30.03,30.04,30.0021,30.0021,339,0
+TBFG.US,D,20251203,000000,30.14,30.17,30.14,30.156,96795,0
+TBFG.US,D,20251204,000000,30.15,30.16,30.1434,30.1434,415,0
+TBFG.US,D,20251208,000000,30.12,30.12,30.1113,30.1113,114,0
+TBFG.US,D,20251209,000000,30.15,30.15,30.0999,30.0999,205,0
+TBFG.US,D,20251210,000000,30.1498,30.3162,30.1498,30.3162,337,0
+TBFG.US,D,20251215,000000,30.16,30.1668,30.16,30.1668,981,0
+TBFG.US,D,20251229,000000,30.48,30.4971,30.48,30.4971,2566,0
+TBFG.US,D,20251230,000000,30.54,30.54,30.5218,30.5218,109,0
+TBFG.US,D,20260108,000000,30.37,30.3899,30.37,30.3899,927,0
+TBFG.US,D,20260109,000000,30.478,30.59,30.478,30.5573,547870,0
+TBFG.US,D,20260112,000000,30.7,30.7034,30.7,30.7034,917,0
+TBFG.US,D,20260113,000000,30.6977,30.6977,30.6,30.6203,1420,0
+TBFG.US,D,20260114,000000,30.51,30.6116,30.51,30.6116,145,0
+TBFG.US,D,20260115,000000,30.76,30.76,30.6735,30.6735,910,0
+TBFG.US,D,20260120,000000,30.41,30.41,30.3158,30.3158,1118,0
+TBFG.US,D,20260121,000000,30.41,30.6352,30.41,30.6352,2118,0
+TBFG.US,D,20260122,000000,30.82,30.83,30.79,30.79,2004,0
+TBFG.US,D,20260129,000000,31.14,31.2757,31.14,31.2757,661,0
+TBFG.US,D,20260130,000000,30.95,30.95,30.9014,30.9014,109,0
+TBFG.US,D,20260204,000000,30.79,30.89,30.79,30.8433,34123,0
+TBFG.US,D,20260209,000000,31.175,31.3209,31.175,31.3209,243,0
+TBFG.US,D,20260212,000000,31.17,31.18,31.1012,31.1012,9353,0
+TBFG.US,D,20260217,000000,31.17,31.17,31.1624,31.1624,1019,0
diff --git a/daily/us/nyse etfs/2/tbjl.us.txt b/daily/us/nyse etfs/2/tbjl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f56dc5874bc6f2ad8dec52e82edd215fc90a245
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbjl.us.txt	
@@ -0,0 +1,1372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBJL.US,D,20200819,000000,26.48,26.48,24.8259,24.8259,97228,0
+TBJL.US,D,20200820,000000,24.8724,24.96,24.8352,24.8352,4025,0
+TBJL.US,D,20200821,000000,24.91,25.01,24.826,25.01,1675,0
+TBJL.US,D,20200824,000000,25.08,25.09,25.02,25.02,7680,0
+TBJL.US,D,20200825,000000,25.06,25.06,24.93,24.93,2051,0
+TBJL.US,D,20200826,000000,25,25,24.86,24.9,744,0
+TBJL.US,D,20200827,000000,24.91,24.91,24.6471,24.6471,6328,0
+TBJL.US,D,20200828,000000,24.65,24.665,24.65,24.665,2990,0
+TBJL.US,D,20200831,000000,24.89,24.89,24.7,24.7,20010,0
+TBJL.US,D,20200901,000000,24.7775,24.87,24.7775,24.8699,1063,0
+TBJL.US,D,20200902,000000,24.9,24.96,24.9,24.96,1092,0
+TBJL.US,D,20200903,000000,24.98,25.05,24.9456,24.9456,5625,0
+TBJL.US,D,20200904,000000,25.09,25.09,24.725,24.725,27290,0
+TBJL.US,D,20200908,000000,24.7889,24.7889,24.7889,24.7889,89,0
+TBJL.US,D,20200909,000000,24.7,24.7905,24.635,24.635,3972,0
+TBJL.US,D,20200910,000000,24.59,24.6962,24.56,24.6962,5895,0
+TBJL.US,D,20200911,000000,24.75,24.75,24.75,24.75,1,0
+TBJL.US,D,20200914,000000,24.82,24.8646,24.795,24.8646,2211,0
+TBJL.US,D,20200915,000000,24.91,24.91,24.85,24.85,2145,0
+TBJL.US,D,20200916,000000,24.88,24.92,24.8794,24.9056,12478,0
+TBJL.US,D,20200917,000000,24.8,25,24.7985,24.9879,3576,0
+TBJL.US,D,20200918,000000,24.96,24.99,24.9011,24.9011,2283,0
+TBJL.US,D,20200921,000000,24.9999,24.9999,24.9753,24.9753,525,0
+TBJL.US,D,20200922,000000,24.86,24.915,24.86,24.915,7816,0
+TBJL.US,D,20200923,000000,24.9,24.935,24.9,24.935,4749,0
+TBJL.US,D,20200924,000000,24.9486,24.9486,24.9486,24.9486,6,0
+TBJL.US,D,20200925,000000,25.17,25.17,24.9401,24.9401,4114,0
+TBJL.US,D,20200928,000000,24.99,25.005,24.99,25.005,613,0
+TBJL.US,D,20200929,000000,24.9099,24.9636,24.9089,24.9636,1944,0
+TBJL.US,D,20200930,000000,24.89,24.9,24.8501,24.8501,1828,0
+TBJL.US,D,20201001,000000,24.84,24.84,24.84,24.84,1,0
+TBJL.US,D,20201002,000000,24.8241,24.8417,24.8241,24.8417,152,0
+TBJL.US,D,20201005,000000,24.8,24.8,24.62,24.655,2922,0
+TBJL.US,D,20201006,000000,24.65,24.7352,24.65,24.7352,245,0
+TBJL.US,D,20201007,000000,24.5907,24.5907,24.5907,24.5907,151,0
+TBJL.US,D,20201008,000000,24.6513,24.675,24.6513,24.675,711,0
+TBJL.US,D,20201009,000000,24.7293,24.7293,24.63,24.63,3958,0
+TBJL.US,D,20201012,000000,24.6623,24.68,24.64,24.68,622,0
+TBJL.US,D,20201013,000000,24.7399,24.74,24.6848,24.6848,600,0
+TBJL.US,D,20201014,000000,24.7,24.74,24.7,24.7,1646,0
+TBJL.US,D,20201015,000000,24.75,24.77,24.7493,24.7493,536,0
+TBJL.US,D,20201016,000000,24.75,24.75,24.75,24.75,25,0
+TBJL.US,D,20201019,000000,24.74,24.79,24.7088,24.7088,528,0
+TBJL.US,D,20201020,000000,24.66,24.66,24.5564,24.5564,150,0
+TBJL.US,D,20201021,000000,24.6073,24.6073,24.6073,24.6073,20,0
+TBJL.US,D,20201022,000000,24.5,24.5,24.435,24.435,608,0
+TBJL.US,D,20201023,000000,24.4,24.4,24.36,24.36,216,0
+TBJL.US,D,20201026,000000,23,24.5425,23,24.5425,2530,0
+TBJL.US,D,20201027,000000,24.59,24.59,24.59,24.59,148,0
+TBJL.US,D,20201028,000000,24.6346,24.6346,24.6346,24.6346,4,0
+TBJL.US,D,20201029,000000,24.515,24.515,24.515,24.515,64,0
+TBJL.US,D,20201030,000000,24.4152,24.4152,24.3618,24.3618,332,0
+TBJL.US,D,20201102,000000,24.43,24.4685,24.355,24.355,769,0
+TBJL.US,D,20201103,000000,24.4525,24.4525,24.4525,24.4525,1,0
+TBJL.US,D,20201104,000000,24.64,24.69,24.6273,24.6273,1460,0
+TBJL.US,D,20201105,000000,24.77,24.8402,24.7317,24.8402,1504,0
+TBJL.US,D,20201106,000000,24.72,24.72,24.647,24.647,205,0
+TBJL.US,D,20201109,000000,24.3597,24.3597,24.3597,24.3597,1,0
+TBJL.US,D,20201110,000000,24.405,24.405,24.2893,24.2893,592,0
+TBJL.US,D,20201111,000000,24.45,24.45,24.39,24.39,255,0
+TBJL.US,D,20201112,000000,24.5,24.98,24.5,24.5292,2511,0
+TBJL.US,D,20201113,000000,24.575,24.575,24.575,24.575,7,0
+TBJL.US,D,20201116,000000,24.84,24.84,24.63,24.63,1662,0
+TBJL.US,D,20201117,000000,24.73,24.73,24.7,24.7,256,0
+TBJL.US,D,20201118,000000,24.645,24.645,24.645,24.645,7,0
+TBJL.US,D,20201119,000000,24.785,24.785,24.785,24.785,7,0
+TBJL.US,D,20201120,000000,24.78,24.91,24.78,24.8703,495,0
+TBJL.US,D,20201123,000000,24.88,24.88,24.88,24.88,7,0
+TBJL.US,D,20201124,000000,24.7399,24.7399,24.54,24.5794,59973,0
+TBJL.US,D,20201125,000000,24.62,24.62,24.62,24.62,1,0
+TBJL.US,D,20201127,000000,24.72,24.72,24.72,24.72,1,0
+TBJL.US,D,20201130,000000,24.42,24.81,24.42,24.6698,4154,0
+TBJL.US,D,20201201,000000,24.5,24.5724,24.5,24.547,917,0
+TBJL.US,D,20201202,000000,24.49,24.51,24.43,24.5021,1087,0
+TBJL.US,D,20201203,000000,24.5,24.605,24.5,24.565,2972,0
+TBJL.US,D,20201204,000000,24.4,24.5,24.345,24.345,876,0
+TBJL.US,D,20201207,000000,24.4705,24.4705,24.4705,24.4705,104,0
+TBJL.US,D,20201208,000000,24.5,24.5099,24.5,24.5099,947,0
+TBJL.US,D,20201209,000000,24.4303,24.6,24.37,24.5452,3406,0
+TBJL.US,D,20201210,000000,24.5,24.6409,24.4411,24.4411,308,0
+TBJL.US,D,20201211,000000,25.12,25.12,24.59,24.7151,1359,0
+TBJL.US,D,20201214,000000,24.621,24.621,24.595,24.595,100,0
+TBJL.US,D,20201215,000000,24.5452,24.5452,24.5452,24.5452,8,0
+TBJL.US,D,20201216,000000,24.53,24.598,24.5,24.5509,631,0
+TBJL.US,D,20201217,000000,24.42,24.4496,24.39,24.4496,733,0
+TBJL.US,D,20201218,000000,24.505,24.56,24.45,24.45,708,0
+TBJL.US,D,20201221,000000,24.37,24.49,24.37,24.49,213,0
+TBJL.US,D,20201222,000000,24.44,24.64,24.44,24.5896,1600,0
+TBJL.US,D,20201223,000000,24.49,24.55,24.49,24.515,885,0
+TBJL.US,D,20201224,000000,24.53,24.53,24.53,24.53,25,0
+TBJL.US,D,20201228,000000,24.62,24.62,24.35,24.4394,3885,0
+TBJL.US,D,20201229,000000,24.5499,24.55,24.4548,24.4548,2510,0
+TBJL.US,D,20201230,000000,24.54,24.58,24.4898,24.4898,1077,0
+TBJL.US,D,20201231,000000,24.54,24.5897,24.54,24.5897,454,0
+TBJL.US,D,20210104,000000,24.531,24.6382,24.531,24.6382,584,0
+TBJL.US,D,20210105,000000,24.59,24.59,24.54,24.54,377,0
+TBJL.US,D,20210106,000000,24.5,24.5,24.2125,24.2463,1784,0
+TBJL.US,D,20210107,000000,24.165,24.2199,24.11,24.155,2430,0
+TBJL.US,D,20210108,000000,24.17,24.21,24.17,24.21,467,0
+TBJL.US,D,20210111,000000,24.02,24.1352,24.02,24.1352,523,0
+TBJL.US,D,20210112,000000,24.08,24.08,24.075,24.075,344,0
+TBJL.US,D,20210113,000000,24.12,24.26,24.12,24.225,2073,0
+TBJL.US,D,20210114,000000,24.156,24.156,24.03,24.0555,2311,0
+TBJL.US,D,20210115,000000,24.18,24.18,24.145,24.145,463,0
+TBJL.US,D,20210119,000000,24.1,24.155,24.1,24.155,91091,0
+TBJL.US,D,20210120,000000,24.17,24.17,24.17,24.17,2,0
+TBJL.US,D,20210121,000000,24.19,24.19,24.115,24.115,2070,0
+TBJL.US,D,20210122,000000,24.16,24.235,24.1526,24.1526,1232,0
+TBJL.US,D,20210125,000000,24.13,24.16,24.0909,24.0909,1715,0
+TBJL.US,D,20210126,000000,24.15,24.26,24.15,24.18,9846,0
+TBJL.US,D,20210127,000000,24.2239,24.2239,24.2239,24.2239,65,0
+TBJL.US,D,20210128,000000,24.13,24.23,24.07,24.2,1849,0
+TBJL.US,D,20210129,000000,24.15,24.1828,24.15,24.1578,230,0
+TBJL.US,D,20210202,000000,24.225,24.225,24.225,24.225,43,0
+TBJL.US,D,20210203,000000,24.14,24.14,24.1399,24.1399,910,0
+TBJL.US,D,20210204,000000,24.1,24.1,23.95,24.0164,2205,0
+TBJL.US,D,20210205,000000,23.9,23.9,23.8948,23.8948,440,0
+TBJL.US,D,20210208,000000,23.91,23.9499,23.87,23.89,4127,0
+TBJL.US,D,20210209,000000,23.97,23.97,23.9648,23.9648,381,0
+TBJL.US,D,20210210,000000,23.8301,23.955,23.8301,23.955,756,0
+TBJL.US,D,20210211,000000,23.9784,23.9784,23.9784,23.9784,9,0
+TBJL.US,D,20210212,000000,23.91,23.91,23.795,23.795,584,0
+TBJL.US,D,20210216,000000,23.5701,23.5701,23.555,23.5552,666,0
+TBJL.US,D,20210217,000000,23.63,23.6665,23.52,23.6196,3034,0
+TBJL.US,D,20210218,000000,23.585,23.585,23.585,23.585,4,0
+TBJL.US,D,20210219,000000,23.3799,23.3799,23.32,23.32,256,0
+TBJL.US,D,20210222,000000,23.2748,23.2748,23.2748,23.2748,4,0
+TBJL.US,D,20210223,000000,23.255,23.255,23.12,23.16,1016,0
+TBJL.US,D,20210224,000000,23.04,23.04,22.95,23.0149,1844,0
+TBJL.US,D,20210225,000000,22.7,22.77,22.7,22.7225,1485,0
+TBJL.US,D,20210226,000000,22.97,23.4,22.97,23.4,607,0
+TBJL.US,D,20210301,000000,23.13,23.1512,23.13,23.1512,543,0
+TBJL.US,D,20210302,000000,23.13,23.187,23.13,23.187,2452,0
+TBJL.US,D,20210303,000000,23.0511,23.0511,23.0511,23.0511,1,0
+TBJL.US,D,20210304,000000,22.99,22.99,22.7734,22.7734,819,0
+TBJL.US,D,20210305,000000,22.9068,22.9068,22.8516,22.8516,446,0
+TBJL.US,D,20210308,000000,22.8145,22.8145,22.8145,22.8145,93,0
+TBJL.US,D,20210309,000000,22.91,22.95,22.91,22.945,3663,0
+TBJL.US,D,20210310,000000,23.045,23.045,23.045,23.045,1,0
+TBJL.US,D,20210311,000000,22.993,22.9978,22.957,22.9978,1490,0
+TBJL.US,D,20210312,000000,22.77,22.77,22.4301,22.55,2132,0
+TBJL.US,D,20210315,000000,22.6581,22.6581,22.6581,22.6581,8,0
+TBJL.US,D,20210316,000000,22.7,22.7399,22.54,22.54,1850,0
+TBJL.US,D,20210317,000000,22.4526,22.4526,22.4526,22.4526,2,0
+TBJL.US,D,20210318,000000,22.3002,22.3002,22.3002,22.3002,880,0
+TBJL.US,D,20210319,000000,22.265,22.3,22.22,22.3,1960,0
+TBJL.US,D,20210322,000000,22.48,22.645,22.48,22.645,265,0
+TBJL.US,D,20210323,000000,22.9,23,22.68,22.7951,2296,0
+TBJL.US,D,20210324,000000,23.35,23.35,22.83,22.9354,1508,0
+TBJL.US,D,20210325,000000,22.7193,22.7193,22.7193,22.7193,93,0
+TBJL.US,D,20210326,000000,22.78,22.7949,22.77,22.7949,203,0
+TBJL.US,D,20210329,000000,22.556,22.556,22.556,22.556,1,0
+TBJL.US,D,20210330,000000,22.68,22.75,22.6498,22.7466,2804,0
+TBJL.US,D,20210331,000000,22.65,22.65,22.38,22.565,5294,0
+TBJL.US,D,20210401,000000,22.7901,22.8,22.74,22.798,1098,0
+TBJL.US,D,20210405,000000,22.7835,22.7835,22.7835,22.7835,17,0
+TBJL.US,D,20210406,000000,22.9069,22.9069,22.9069,22.9069,4,0
+TBJL.US,D,20210407,000000,22.7943,22.7943,22.7943,22.7943,1,0
+TBJL.US,D,20210408,000000,22.83,22.89,22.83,22.89,122,0
+TBJL.US,D,20210409,000000,22.761,22.8598,22.761,22.8598,256,0
+TBJL.US,D,20210412,000000,22.8432,22.8432,22.8432,22.8432,14,0
+TBJL.US,D,20210413,000000,22.86,22.8901,22.69,22.86,2300,0
+TBJL.US,D,20210414,000000,22.97,22.99,22.97,22.976,2201,0
+TBJL.US,D,20210415,000000,23.05,23.27,23.05,23.2111,66005,0
+TBJL.US,D,20210416,000000,23.0639,23.0639,23.0639,23.0639,58,0
+TBJL.US,D,20210419,000000,23.0039,23.0039,23.0039,23.0039,1,0
+TBJL.US,D,20210420,000000,23.0789,23.0789,23.0789,23.0789,1,0
+TBJL.US,D,20210421,000000,23,23.035,23,23.035,252,0
+TBJL.US,D,20210422,000000,23.2,23.2,23.2,23.2,1,0
+TBJL.US,D,20210423,000000,23.25,23.25,23.2101,23.2101,1041,0
+TBJL.US,D,20210426,000000,23.2098,23.2098,23.2098,23.2098,1,0
+TBJL.US,D,20210427,000000,23.17,23.17,23.0326,23.0326,1976,0
+TBJL.US,D,20210428,000000,22.975,22.975,22.975,22.975,92,0
+TBJL.US,D,20210429,000000,22.85,22.905,22.78,22.905,2373,0
+TBJL.US,D,20210430,000000,22.9862,22.9862,22.9862,22.9862,4,0
+TBJL.US,D,20210503,000000,22.9999,23.04,22.9893,22.9893,964,0
+TBJL.US,D,20210504,000000,23.1,23.12,23.05,23.0968,3333,0
+TBJL.US,D,20210505,000000,23.14,23.143,23.0735,23.0735,800,0
+TBJL.US,D,20210506,000000,23.2384,23.2384,23.2384,23.2384,7,0
+TBJL.US,D,20210507,000000,23.1507,23.1507,23.1507,23.1507,11,0
+TBJL.US,D,20210510,000000,22.9912,22.9912,22.9912,22.9912,6,0
+TBJL.US,D,20210511,000000,22.73,22.743,22.73,22.743,938,0
+TBJL.US,D,20210512,000000,22.641,22.6619,22.56,22.6287,782,0
+TBJL.US,D,20210513,000000,22.6657,22.6657,22.6657,22.6657,2,0
+TBJL.US,D,20210514,000000,22.7966,22.7966,22.7966,22.7966,1,0
+TBJL.US,D,20210517,000000,22.77,22.77,22.69,22.7279,672,0
+TBJL.US,D,20210518,000000,22.699,22.699,22.699,22.699,54,0
+TBJL.US,D,20210519,000000,22.7331,22.7331,22.7331,22.7331,175,0
+TBJL.US,D,20210520,000000,22.8864,22.8864,22.8864,22.8864,43,0
+TBJL.US,D,20210521,000000,22.9544,22.9544,22.9544,22.9544,1,0
+TBJL.US,D,20210524,000000,23.0239,23.0239,23.0239,23.0239,3,0
+TBJL.US,D,20210525,000000,23.2312,23.2312,23.2312,23.2312,40,0
+TBJL.US,D,20210526,000000,23.2087,23.2087,23.2087,23.2087,1,0
+TBJL.US,D,20210527,000000,23.1062,23.1062,23.1062,23.1062,1,0
+TBJL.US,D,20210528,000000,23.1016,23.1016,23.1016,23.1016,13,0
+TBJL.US,D,20210601,000000,23,23,22.88,22.9585,15909,0
+TBJL.US,D,20210602,000000,23.1358,23.1358,23.1358,23.1358,1,0
+TBJL.US,D,20210603,000000,23.033,23.033,23.033,23.033,3,0
+TBJL.US,D,20210604,000000,23.305,23.305,23.305,23.305,2,0
+TBJL.US,D,20210607,000000,23.295,23.295,23.295,23.295,25,0
+TBJL.US,D,20210608,000000,23.405,23.405,23.405,23.405,10,0
+TBJL.US,D,20210609,000000,23.575,23.575,23.575,23.575,1,0
+TBJL.US,D,20210610,000000,23.53,23.6654,23.53,23.6654,500,0
+TBJL.US,D,20210611,000000,23.705,23.705,23.705,23.705,1,0
+TBJL.US,D,20210614,000000,23.48,23.48,23.43,23.455,711,0
+TBJL.US,D,20210615,000000,23.495,23.495,23.495,23.495,1,0
+TBJL.US,D,20210616,000000,23.4634,23.4634,23.4634,23.4634,1,0
+TBJL.US,D,20210617,000000,23.565,23.7935,23.56,23.7935,700,0
+TBJL.US,D,20210618,000000,24.1822,24.1822,24.1822,24.1822,5,0
+TBJL.US,D,20210621,000000,23.89,23.89,23.746,23.746,1555,0
+TBJL.US,D,20210622,000000,23.8,23.8,23.8,23.8,53,0
+TBJL.US,D,20210623,000000,23.8,23.8,23.8,23.8,1,0
+TBJL.US,D,20210624,000000,23.81,23.81,23.81,23.81,104,0
+TBJL.US,D,20210625,000000,23.653,23.653,23.653,23.653,2,0
+TBJL.US,D,20210628,000000,23.8597,23.8597,23.8597,23.8597,4,0
+TBJL.US,D,20210629,000000,23.87,23.8999,23.85,23.8508,523,0
+TBJL.US,D,20210630,000000,23.87,24.1,23.87,24.028,6788,0
+TBJL.US,D,20210701,000000,23.76,23.76,23.61,23.675,2135,0
+TBJL.US,D,20210702,000000,23.73,23.73,23.6669,23.6853,1084,0
+TBJL.US,D,20210706,000000,23.66,23.815,23.66,23.815,684,0
+TBJL.US,D,20210707,000000,23.87,23.9643,23.8,23.9643,5302,0
+TBJL.US,D,20210708,000000,24.12,24.12,24.1161,24.1161,258,0
+TBJL.US,D,20210709,000000,23.9788,23.9788,23.9788,23.9788,2,0
+TBJL.US,D,20210712,000000,23.9307,23.9307,23.9307,23.9307,2,0
+TBJL.US,D,20210713,000000,23.8401,23.8942,23.8401,23.8942,100,0
+TBJL.US,D,20210714,000000,23.92,23.963,23.92,23.963,107,0
+TBJL.US,D,20210715,000000,24.02,24.06,24.02,24.0248,2279,0
+TBJL.US,D,20210716,000000,23.97,23.9968,23.93,23.9548,2641,0
+TBJL.US,D,20210719,000000,24.06,24.175,24.06,24.175,4740,0
+TBJL.US,D,20210720,000000,24.2,24.2,24.145,24.145,6181,0
+TBJL.US,D,20210721,000000,24.06,24.06,23.9889,23.9889,300,0
+TBJL.US,D,20210722,000000,24.07,24.0802,24.05,24.0802,300,0
+TBJL.US,D,20210723,000000,24.09,24.09,24.09,24.09,202,0
+TBJL.US,D,20210726,000000,24.05,24.05,24.05,24.05,1,0
+TBJL.US,D,20210727,000000,23.99,24.07,23.99,24.07,507,0
+TBJL.US,D,20210728,000000,24.065,24.065,24.065,24.065,1,0
+TBJL.US,D,20210729,000000,24.1,24.1,24.055,24.06,1700,0
+TBJL.US,D,20210730,000000,24.0889,24.0889,24.0889,24.0889,1,0
+TBJL.US,D,20210802,000000,24.1,24.2753,24.1,24.2753,1124,0
+TBJL.US,D,20210803,000000,24.2501,24.2778,24.2501,24.2778,274,0
+TBJL.US,D,20210804,000000,24.3,24.32,24.2,24.3139,3801,0
+TBJL.US,D,20210805,000000,24.2797,24.2797,24.2797,24.2797,20,0
+TBJL.US,D,20210806,000000,24.15,24.15,24.1035,24.1035,301,0
+TBJL.US,D,20210809,000000,24.0398,24.0398,24.0398,24.0398,23,0
+TBJL.US,D,20210810,000000,24.08,24.12,24.02,24.02,451,0
+TBJL.US,D,20210811,000000,23.9383,23.9383,23.9383,23.9383,22,0
+TBJL.US,D,20210812,000000,24.02,24.1199,23.96,24.09,2460,0
+TBJL.US,D,20210813,000000,24.23,24.23,24.23,24.23,2,0
+TBJL.US,D,20210816,000000,24.21,24.23,24.21,24.23,451,0
+TBJL.US,D,20210817,000000,24.2048,24.2048,24.2048,24.2048,1,0
+TBJL.US,D,20210818,000000,24.22,24.22,24.18,24.215,8402,0
+TBJL.US,D,20210819,000000,24.21,24.3452,24.21,24.3452,1667,0
+TBJL.US,D,20210820,000000,24.3547,24.3547,24.3547,24.3547,1,0
+TBJL.US,D,20210823,000000,24.29,24.32,24.29,24.32,641,0
+TBJL.US,D,20210824,000000,24.3001,24.3001,24.22,24.2649,472,0
+TBJL.US,D,20210825,000000,24.2349,24.2349,24.2349,24.2349,20,0
+TBJL.US,D,20210826,000000,24.2804,24.2804,24.2804,24.2804,2,0
+TBJL.US,D,20210827,000000,24.25,24.25,24.19,24.2118,468,0
+TBJL.US,D,20210830,000000,24.27,24.2974,24.25,24.2974,917,0
+TBJL.US,D,20210831,000000,24.19,24.215,24.17,24.215,600,0
+TBJL.US,D,20210901,000000,24.21,24.235,24.21,24.235,351,0
+TBJL.US,D,20210902,000000,24.27,24.325,24.16,24.325,988,0
+TBJL.US,D,20210903,000000,24.317,24.317,24.317,24.317,93,0
+TBJL.US,D,20210907,000000,24.2,24.2,24.06,24.075,1204,0
+TBJL.US,D,20210908,000000,24.27,24.36,24.25,24.335,83210,0
+TBJL.US,D,20210909,000000,24.345,24.5,24.325,24.48,46359,0
+TBJL.US,D,20210910,000000,24.45,24.45,24.36,24.405,37882,0
+TBJL.US,D,20210913,000000,24.41,24.41,24.41,24.41,6,0
+TBJL.US,D,20210914,000000,24.4601,24.4601,24.4601,24.4601,12,0
+TBJL.US,D,20210915,000000,24.47,24.47,24.47,24.47,28,0
+TBJL.US,D,20210916,000000,24.42,24.42,24.42,24.42,1,0
+TBJL.US,D,20210917,000000,24.425,24.425,24.425,24.425,12,0
+TBJL.US,D,20210920,000000,24.42,24.42,24.42,24.42,303,0
+TBJL.US,D,20210921,000000,24.33,24.4,24.33,24.39,2474,0
+TBJL.US,D,20210922,000000,24.4204,24.4204,24.4204,24.4204,80,0
+TBJL.US,D,20210923,000000,24.33,24.33,24.2,24.32,3999,0
+TBJL.US,D,20210924,000000,24.22,24.22,24.155,24.155,255,0
+TBJL.US,D,20210927,000000,24.2203,24.2203,24.2203,24.2203,1,0
+TBJL.US,D,20210928,000000,24.07,24.07,23.84,23.905,13772,0
+TBJL.US,D,20210929,000000,23.95,23.95,23.95,23.95,2,0
+TBJL.US,D,20210930,000000,23.93,23.9348,23.84,23.9348,502,0
+TBJL.US,D,20211001,000000,23.92,23.95,23.92,23.95,5805,0
+TBJL.US,D,20211004,000000,23.96,23.97,23.94,23.945,6303,0
+TBJL.US,D,20211005,000000,23.9148,23.9148,23.9148,23.9148,15,0
+TBJL.US,D,20211006,000000,23.925,23.925,23.9,23.9152,1309,0
+TBJL.US,D,20211007,000000,23.8642,23.8642,23.8642,23.8642,4,0
+TBJL.US,D,20211008,000000,23.8532,23.8532,23.8532,23.8532,4,0
+TBJL.US,D,20211011,000000,23.8231,23.8231,23.8231,23.8231,7,0
+TBJL.US,D,20211012,000000,23.9298,23.9298,23.9298,23.9298,100,0
+TBJL.US,D,20211013,000000,23.96,24.25,23.96,24.145,5573,0
+TBJL.US,D,20211014,000000,24.195,24.2133,24.195,24.2133,145,0
+TBJL.US,D,20211015,000000,24.135,24.135,24.135,24.135,9,0
+TBJL.US,D,20211018,000000,24.12,24.12,24.0469,24.0469,690,0
+TBJL.US,D,20211019,000000,24,24.0499,24,24.005,1839,0
+TBJL.US,D,20211020,000000,23.9747,23.9747,23.9747,23.9747,116,0
+TBJL.US,D,20211021,000000,23.9647,23.9647,23.9647,23.9647,25,0
+TBJL.US,D,20211022,000000,24.0801,24.0801,24.0801,24.0801,25,0
+TBJL.US,D,20211025,000000,24.0055,24.0055,24.0055,24.0055,3,0
+TBJL.US,D,20211026,000000,24.08,24.175,24.08,24.1091,670,0
+TBJL.US,D,20211027,000000,24.395,24.395,24.395,24.395,114,0
+TBJL.US,D,20211028,000000,24.35,24.355,24.35,24.355,505,0
+TBJL.US,D,20211029,000000,24.376,24.376,24.376,24.376,25,0
+TBJL.US,D,20211101,000000,24.3239,24.3239,24.3239,24.3239,25,0
+TBJL.US,D,20211102,000000,24.3497,24.3497,24.3497,24.3497,26,0
+TBJL.US,D,20211103,000000,24.33,24.33,24.25,24.2898,3402,0
+TBJL.US,D,20211104,000000,24.285,24.285,24.285,24.285,20,0
+TBJL.US,D,20211105,000000,24.42,24.42,24.42,24.42,21,0
+TBJL.US,D,20211108,000000,24.405,24.405,24.405,24.405,1,0
+TBJL.US,D,20211109,000000,24.46,24.53,24.39,24.53,900,0
+TBJL.US,D,20211110,000000,24.405,24.405,24.405,24.405,81,0
+TBJL.US,D,20211111,000000,24.4,24.4,24.4,24.4,1,0
+TBJL.US,D,20211112,000000,24.36,24.378,24.35,24.35,1500,0
+TBJL.US,D,20211115,000000,24.31,24.31,24.1371,24.1371,1112,0
+TBJL.US,D,20211116,000000,24.1652,24.1652,24.1652,24.1652,3,0
+TBJL.US,D,20211117,000000,24.2552,24.2552,24.2552,24.2552,1,0
+TBJL.US,D,20211118,000000,24.325,24.325,24.325,24.325,1,0
+TBJL.US,D,20211119,000000,24.462,24.462,24.462,24.462,1,0
+TBJL.US,D,20211122,000000,24.345,24.345,24.33,24.33,453,0
+TBJL.US,D,20211123,000000,24.1642,24.1642,24.1642,24.1642,1,0
+TBJL.US,D,20211124,000000,24.3069,24.3069,24.3069,24.3069,1,0
+TBJL.US,D,20211126,000000,24.5916,24.5916,24.5916,24.5916,1,0
+TBJL.US,D,20211129,000000,24.51,24.5206,24.51,24.5206,532,0
+TBJL.US,D,20211130,000000,24.6484,24.6484,24.6484,24.6484,1,0
+TBJL.US,D,20211201,000000,24.6631,24.6631,24.6631,24.6631,1,0
+TBJL.US,D,20211202,000000,24.7393,24.7393,24.7393,24.7393,20,0
+TBJL.US,D,20211203,000000,24.7902,24.7902,24.7902,24.7902,1,0
+TBJL.US,D,20211206,000000,24.72,24.72,24.6748,24.6748,262,0
+TBJL.US,D,20211207,000000,24.68,24.68,24.5117,24.5117,364,0
+TBJL.US,D,20211208,000000,24.3797,24.3797,24.3797,24.3797,1,0
+TBJL.US,D,20211209,000000,24.42,24.42,24.408,24.408,200,0
+TBJL.US,D,20211210,000000,24.375,24.375,24.35,24.35,510,0
+TBJL.US,D,20211213,000000,24.51,24.555,24.48,24.555,3666,0
+TBJL.US,D,20211214,000000,24.6001,24.645,24.6001,24.645,250,0
+TBJL.US,D,20211215,000000,24.69,24.69,24.579,24.579,100,0
+TBJL.US,D,20211216,000000,24.5497,24.5497,24.5497,24.5497,1,0
+TBJL.US,D,20211217,000000,24.6771,24.6771,24.6771,24.6771,2,0
+TBJL.US,D,20211220,000000,24.61,24.61,24.61,24.61,2,0
+TBJL.US,D,20211221,000000,24.5496,24.5496,24.5496,24.5496,30,0
+TBJL.US,D,20211222,000000,24.5601,24.625,24.5601,24.625,9309,0
+TBJL.US,D,20211223,000000,24.525,24.525,24.525,24.525,1,0
+TBJL.US,D,20211227,000000,24.61,24.65,24.56,24.6099,11869,0
+TBJL.US,D,20211228,000000,24.68,24.68,24.4901,24.555,1200,0
+TBJL.US,D,20211229,000000,24.41,24.4351,24.41,24.4351,679,0
+TBJL.US,D,20211230,000000,24.53,24.53,24.4516,24.4516,3572,0
+TBJL.US,D,20211231,000000,24.55,24.63,24.5111,24.5111,612,0
+TBJL.US,D,20220103,000000,24.2252,24.2252,24.2252,24.2252,10,0
+TBJL.US,D,20220104,000000,24.1,24.1301,24.1,24.1301,65460,0
+TBJL.US,D,20220105,000000,24.1107,24.1107,24.0755,24.0755,785,0
+TBJL.US,D,20220106,000000,24.1,24.1034,24.1,24.1034,305,0
+TBJL.US,D,20220107,000000,24.006,24.025,24.006,24.025,433,0
+TBJL.US,D,20220110,000000,24.0455,24.0455,24.0455,24.0455,25,0
+TBJL.US,D,20220111,000000,24.07,24.1001,24.01,24.0792,1102,0
+TBJL.US,D,20220112,000000,24.1364,24.1364,24.12,24.12,1006,0
+TBJL.US,D,20220113,000000,24.2155,24.2155,24.2155,24.2155,1,0
+TBJL.US,D,20220114,000000,24.14,24.17,24.005,24.005,7196,0
+TBJL.US,D,20220118,000000,23.92,23.92,23.8312,23.8312,132,0
+TBJL.US,D,20220119,000000,23.8992,23.8992,23.8992,23.8992,36,0
+TBJL.US,D,20220120,000000,23.99,23.99,23.9757,23.9757,324,0
+TBJL.US,D,20220121,000000,24.05,24.1,24,24.045,725,0
+TBJL.US,D,20220124,000000,24.08,24.13,24.0039,24.0039,1394,0
+TBJL.US,D,20220125,000000,24.085,24.085,23.9778,23.9778,986,0
+TBJL.US,D,20220126,000000,24.01,24.01,23.84,23.8523,300,0
+TBJL.US,D,20220127,000000,24.075,24.075,24.0655,24.0655,206,0
+TBJL.US,D,20220128,000000,24.0848,24.0848,24.0848,24.0848,2,0
+TBJL.US,D,20220131,000000,24.045,24.045,24.045,24.045,2,0
+TBJL.US,D,20220201,000000,24.055,24.055,24.055,24.055,2,0
+TBJL.US,D,20220202,000000,24.0598,24.0598,24.0598,24.0598,2,0
+TBJL.US,D,20220203,000000,23.99,24.05,23.97,24.01,1951,0
+TBJL.US,D,20220204,000000,23.811,23.8173,23.811,23.8173,250,0
+TBJL.US,D,20220207,000000,23.835,23.835,23.835,23.835,2,0
+TBJL.US,D,20220208,000000,23.764,23.764,23.764,23.764,2,0
+TBJL.US,D,20220209,000000,23.78,23.82,23.7683,23.7683,400,0
+TBJL.US,D,20220210,000000,23.685,23.685,23.575,23.575,550,0
+TBJL.US,D,20220211,000000,23.6775,23.6775,23.6775,23.6775,1,0
+TBJL.US,D,20220214,000000,23.52,23.57,23.52,23.5642,11734,0
+TBJL.US,D,20220215,000000,23.5,23.5,23.465,23.465,1136,0
+TBJL.US,D,20220216,000000,23.4875,23.4875,23.4875,23.4875,2,0
+TBJL.US,D,20220217,000000,23.71,23.75,23.47,23.5941,2598,0
+TBJL.US,D,20220218,000000,23.7,23.725,23.691,23.6921,735,0
+TBJL.US,D,20220222,000000,23.68,23.8047,23.68,23.8047,483,0
+TBJL.US,D,20220223,000000,23.6155,23.6155,23.6155,23.6155,37,0
+TBJL.US,D,20220224,000000,23.6032,23.6032,23.6032,23.6032,84,0
+TBJL.US,D,20220225,000000,23.6329,23.6329,23.6329,23.6329,84,0
+TBJL.US,D,20220228,000000,23.8799,23.8799,23.8799,23.8799,87,0
+TBJL.US,D,20220301,000000,24.0097,24.0097,24.0097,24.0097,42,0
+TBJL.US,D,20220302,000000,23.6467,23.6467,23.6467,23.6467,42,0
+TBJL.US,D,20220303,000000,23.64,23.69,23.64,23.69,100,0
+TBJL.US,D,20220304,000000,23.8899,23.98,23.8899,23.98,1347,0
+TBJL.US,D,20220307,000000,23.9,23.9,23.8209,23.8209,19930,0
+TBJL.US,D,20220308,000000,23.6101,23.6654,23.5801,23.6654,1658,0
+TBJL.US,D,20220309,000000,23.63,23.63,23.5657,23.5657,107,0
+TBJL.US,D,20220310,000000,23.4793,23.4793,23.4793,23.4793,2,0
+TBJL.US,D,20220311,000000,23.54,23.57,23.4801,23.525,5541,0
+TBJL.US,D,20220314,000000,23.32,23.32,23.2695,23.2695,201,0
+TBJL.US,D,20220315,000000,23.43,23.43,23.08,23.08,783,0
+TBJL.US,D,20220316,000000,23.2457,23.2457,23.2457,23.2457,4,0
+TBJL.US,D,20220317,000000,23.33,23.33,23.2139,23.2139,480,0
+TBJL.US,D,20220318,000000,23.3502,23.3502,23.3502,23.3502,10,0
+TBJL.US,D,20220321,000000,23.0234,23.0234,23.0234,23.0234,100,0
+TBJL.US,D,20220322,000000,22.8248,22.8248,22.8248,22.8248,2,0
+TBJL.US,D,20220323,000000,23.01,23.0829,22.97,23.0829,804,0
+TBJL.US,D,20220324,000000,22.98,23.0355,22.98,23.0355,384,0
+TBJL.US,D,20220325,000000,22.7899,22.7899,22.7899,22.7899,78,0
+TBJL.US,D,20220328,000000,22.88,22.995,22.88,22.957,1276,0
+TBJL.US,D,20220329,000000,23.0101,23.0652,23.0101,23.0652,3308,0
+TBJL.US,D,20220330,000000,23.19,23.1974,23.19,23.1974,104,0
+TBJL.US,D,20220331,000000,23.21,23.21,23,23.1905,1952,0
+TBJL.US,D,20220401,000000,23.2291,23.2291,23.2291,23.2291,12,0
+TBJL.US,D,20220404,000000,23.14,23.175,23.14,23.175,30960,0
+TBJL.US,D,20220405,000000,22.8725,22.8725,22.8725,22.8725,1,0
+TBJL.US,D,20220406,000000,22.65,22.65,22.65,22.65,1,0
+TBJL.US,D,20220407,000000,22.6003,22.6003,22.6003,22.6003,1,0
+TBJL.US,D,20220408,000000,22.4458,22.4458,22.4458,22.4458,20,0
+TBJL.US,D,20220411,000000,22.061,22.061,22.041,22.041,1072,0
+TBJL.US,D,20220412,000000,22.1143,22.1143,22.1143,22.1143,92,0
+TBJL.US,D,20220413,000000,22.2311,22.26,22.2223,22.2223,383,0
+TBJL.US,D,20220414,000000,21.8906,21.8906,21.8906,21.8906,125,0
+TBJL.US,D,20220418,000000,21.7,21.735,21.7,21.735,162,0
+TBJL.US,D,20220419,000000,21.6,21.6124,21.6,21.6124,1049,0
+TBJL.US,D,20220420,000000,21.72,22.0146,21.66,22.0146,2548,0
+TBJL.US,D,20220421,000000,21.7989,21.8246,21.7989,21.8246,171,0
+TBJL.US,D,20220422,000000,21.755,21.755,21.755,21.755,1,0
+TBJL.US,D,20220425,000000,21.9404,21.9404,21.9404,21.9404,2,0
+TBJL.US,D,20220426,000000,22.06,22.1289,22.06,22.1289,102,0
+TBJL.US,D,20220427,000000,21.9,21.9,21.8601,21.897,1135,0
+TBJL.US,D,20220428,000000,21.82,21.9331,21.82,21.9331,101,0
+TBJL.US,D,20220429,000000,21.79,21.79,21.7199,21.7199,100,0
+TBJL.US,D,20220502,000000,21.39,21.39,21.39,21.39,1,0
+TBJL.US,D,20220503,000000,21.523,21.523,21.523,21.523,2,0
+TBJL.US,D,20220504,000000,21.57,21.585,21.57,21.585,100,0
+TBJL.US,D,20220505,000000,21.1492,21.1492,21.1492,21.1492,1,0
+TBJL.US,D,20220506,000000,20.8865,20.8865,20.8865,20.8865,135,0
+TBJL.US,D,20220509,000000,20.81,21.0088,20.81,21.0088,17382,0
+TBJL.US,D,20220510,000000,21.2543,21.2547,21.1934,21.1934,760,0
+TBJL.US,D,20220511,000000,21.111,21.5305,21.11,21.5305,1413,0
+TBJL.US,D,20220512,000000,21.57,21.57,21.5627,21.5627,100,0
+TBJL.US,D,20220513,000000,21.2385,21.2385,21.2385,21.2385,1,0
+TBJL.US,D,20220516,000000,21.2385,21.2385,21.2309,21.2309,1,0
+TBJL.US,D,20220517,000000,21.0622,21.0622,21.0622,21.0622,1,0
+TBJL.US,D,20220518,000000,21.3383,21.3383,21.3383,21.3383,1,0
+TBJL.US,D,20220519,000000,21.375,21.375,21.375,21.375,1,0
+TBJL.US,D,20220520,000000,21.62,21.6561,21.61,21.6561,490,0
+TBJL.US,D,20220523,000000,21.49,21.491,21.3175,21.3175,1150,0
+TBJL.US,D,20220524,000000,21.74,21.74,21.7272,21.7272,100,0
+TBJL.US,D,20220525,000000,21.7786,21.7786,21.7786,21.7786,1,0
+TBJL.US,D,20220526,000000,21.6081,21.7213,21.6081,21.7213,563,0
+TBJL.US,D,20220527,000000,21.8,21.8301,21.7183,21.7183,1473,0
+TBJL.US,D,20220531,000000,21.37,21.37,21.3048,21.3048,100,0
+TBJL.US,D,20220601,000000,21.3,21.3299,21.25,21.3299,15206,0
+TBJL.US,D,20220602,000000,21.3392,21.3392,21.3392,21.3392,1,0
+TBJL.US,D,20220603,000000,21.2649,21.2649,21.2649,21.2649,1,0
+TBJL.US,D,20220606,000000,21.03,21.109,20.996,21.0494,2181,0
+TBJL.US,D,20220607,000000,21.259,21.26,21.1695,21.1695,1358,0
+TBJL.US,D,20220608,000000,21,21,21,21,36,0
+TBJL.US,D,20220609,000000,21.0684,21.0684,21.0684,21.0684,1,0
+TBJL.US,D,20220610,000000,20.94,21.04,20.9399,20.9909,311,0
+TBJL.US,D,20220613,000000,20.38,20.38,20.32,20.3222,1686,0
+TBJL.US,D,20220614,000000,20.0701,20.0954,20.0701,20.0954,117,0
+TBJL.US,D,20220615,000000,20.28,20.4193,20.17,20.4193,4808,0
+TBJL.US,D,20220616,000000,20.2,20.5711,20.17,20.5711,1002,0
+TBJL.US,D,20220617,000000,20.7575,20.7575,20.6732,20.6732,586,0
+TBJL.US,D,20220621,000000,20.18,20.2922,20.18,20.2922,1086,0
+TBJL.US,D,20220622,000000,20.8047,20.8047,20.8047,20.8047,2,0
+TBJL.US,D,20220623,000000,21,21,20.9266,20.9266,5719,0
+TBJL.US,D,20220624,000000,20.7049,20.7049,20.7049,20.7049,1,0
+TBJL.US,D,20220627,000000,20.6036,20.6036,20.6036,20.6036,3,0
+TBJL.US,D,20220628,000000,20.5499,20.6637,20.5499,20.6637,432,0
+TBJL.US,D,20220629,000000,20.86,20.905,20.86,20.905,11135,0
+TBJL.US,D,20220630,000000,21.19,21.28,21.18,21.18,5246,0
+TBJL.US,D,20220701,000000,21.32,21.33,21.0841,21.22,55066,0
+TBJL.US,D,20220705,000000,21.27,21.4,21.27,21.32,28467,0
+TBJL.US,D,20220706,000000,21.37,21.37,21.02,21.0615,27971,0
+TBJL.US,D,20220707,000000,21.02,21.02,20.8884,20.8884,109,0
+TBJL.US,D,20220708,000000,20.77,20.77,20.7327,20.7327,162,0
+TBJL.US,D,20220711,000000,21.04,21.04,20.9056,20.9056,1627,0
+TBJL.US,D,20220712,000000,21.0741,21.1102,21.0741,21.1102,291,0
+TBJL.US,D,20220713,000000,21.1,21.2557,21.0873,21.2557,11727,0
+TBJL.US,D,20220714,000000,21.169,21.17,21.1192,21.1192,1241,0
+TBJL.US,D,20220715,000000,21.1966,21.1966,21.11,21.1892,10300,0
+TBJL.US,D,20220718,000000,21.27,21.27,21.01,21.0647,1089,0
+TBJL.US,D,20220719,000000,20.96,20.9864,20.96,20.9864,200,0
+TBJL.US,D,20220720,000000,21.06,21.06,21,21.0502,5235,0
+TBJL.US,D,20220721,000000,21.27,21.27,21.2569,21.2569,181,0
+TBJL.US,D,20220722,000000,21.68,21.68,21.458,21.5314,1289,0
+TBJL.US,D,20220725,000000,21.5,21.5,21.4114,21.4114,13686,0
+TBJL.US,D,20220726,000000,21.51,21.51,21.42,21.4417,556,0
+TBJL.US,D,20220727,000000,21.5625,21.5625,21.3585,21.3585,590,0
+TBJL.US,D,20220728,000000,21.481,21.49,21.4468,21.4468,6384,0
+TBJL.US,D,20220729,000000,21.645,21.645,21.47,21.4716,524,0
+TBJL.US,D,20220801,000000,21.72,21.8039,21.72,21.8039,352,0
+TBJL.US,D,20220802,000000,21.525,21.57,21.43,21.43,2350,0
+TBJL.US,D,20220803,000000,21.29,21.65,21.29,21.6275,2581,0
+TBJL.US,D,20220804,000000,21.6784,21.6974,21.64,21.6974,2475,0
+TBJL.US,D,20220805,000000,21.379,21.44,21.2936,21.3355,23282,0
+TBJL.US,D,20220808,000000,21.566,21.566,21.53,21.56,400,0
+TBJL.US,D,20220809,000000,21.5553,21.5553,21.44,21.4898,1602,0
+TBJL.US,D,20220810,000000,21.4638,21.4638,21.37,21.375,1824,0
+TBJL.US,D,20220811,000000,21.5,21.5,21.08,21.1061,3141,0
+TBJL.US,D,20220812,000000,21.01,21.2,21.01,21.1907,2713,0
+TBJL.US,D,20220815,000000,21.4,21.4,21.15,21.2011,7731,0
+TBJL.US,D,20220816,000000,21.2271,21.2299,21.195,21.1972,1872,0
+TBJL.US,D,20220817,000000,21.14,21.14,21.08,21.08,3634,0
+TBJL.US,D,20220818,000000,21.1632,21.1632,21.16,21.16,371,0
+TBJL.US,D,20220819,000000,21,21,20.9207,20.9207,1429,0
+TBJL.US,D,20220822,000000,20.73,20.82,20.73,20.8188,2153,0
+TBJL.US,D,20220823,000000,20.95,20.95,20.8251,20.8251,2231,0
+TBJL.US,D,20220824,000000,20.69,20.7,20.57,20.63,2649,0
+TBJL.US,D,20220825,000000,20.82,20.88,20.82,20.8728,9531,0
+TBJL.US,D,20220826,000000,20.93,20.965,20.93,20.965,300,0
+TBJL.US,D,20220829,000000,20.76,20.8654,20.76,20.8654,322,0
+TBJL.US,D,20220830,000000,20.87,21,20.81,20.979,4805,0
+TBJL.US,D,20220831,000000,20.7643,20.7643,20.7643,20.7643,1,0
+TBJL.US,D,20220901,000000,20.4601,20.4601,20.4,20.4503,4780,0
+TBJL.US,D,20220902,000000,20.57,20.57,20.57,20.57,64,0
+TBJL.US,D,20220906,000000,20.28,20.28,20.15,20.1719,700,0
+TBJL.US,D,20220907,000000,20.37,20.4149,20.37,20.4149,2236,0
+TBJL.US,D,20220908,000000,20.4999,20.4999,20.24,20.2548,3490,0
+TBJL.US,D,20220909,000000,20.2958,20.3,20.26,20.2875,21667,0
+TBJL.US,D,20220912,000000,20.16,20.1707,20.14,20.1707,476,0
+TBJL.US,D,20220913,000000,20.0701,20.17,20.07,20.1122,1073,0
+TBJL.US,D,20220914,000000,20.22,20.22,20.21,20.213,615,0
+TBJL.US,D,20220915,000000,20.23,20.2305,20.23,20.2305,200,0
+TBJL.US,D,20220916,000000,20.269,20.269,20.15,20.16,366,0
+TBJL.US,D,20220919,000000,20.1901,20.31,20.1901,20.2425,3926,0
+TBJL.US,D,20220920,000000,20.0299,20.0299,20,20.01,1062,0
+TBJL.US,D,20220921,000000,20.1,20.4,20.05,20.2944,9600,0
+TBJL.US,D,20220922,000000,19.85,19.95,19.85,19.95,3970,0
+TBJL.US,D,20220923,000000,19.95,19.99,19.91,19.99,664,0
+TBJL.US,D,20220926,000000,19.88,19.99,19.7599,19.7599,6560,0
+TBJL.US,D,20220927,000000,19.54,19.5401,19.32,19.3311,2003,0
+TBJL.US,D,20220928,000000,19.691,19.79,19.691,19.782,718,0
+TBJL.US,D,20220929,000000,19.6901,19.6901,19.6901,19.6901,1,0
+TBJL.US,D,20220930,000000,19.611,19.65,19.48,19.5404,1472,0
+TBJL.US,D,20221003,000000,19.73,19.7423,19.705,19.7423,599,0
+TBJL.US,D,20221004,000000,19.72,19.7479,19.72,19.7479,200,0
+TBJL.US,D,20221005,000000,19.55,19.615,19.5201,19.5872,1570,0
+TBJL.US,D,20221006,000000,19.44,19.55,19.425,19.5351,1797,0
+TBJL.US,D,20221007,000000,19.34,19.52,19.305,19.4584,799583,0
+TBJL.US,D,20221010,000000,19.31,19.32,19.15,19.2126,27955,0
+TBJL.US,D,20221011,000000,19.21,19.26,19.13,19.1661,1694,0
+TBJL.US,D,20221012,000000,19.18,19.345,19.15,19.3204,473191,0
+TBJL.US,D,20221013,000000,19.065,19.0873,19.065,19.0873,516,0
+TBJL.US,D,20221014,000000,19.12,19.16,19,19.07,62857,0
+TBJL.US,D,20221017,000000,19.05,19.09,18.9902,19.04,27323,0
+TBJL.US,D,20221018,000000,18.97,19.08,18.97,19.055,2888,0
+TBJL.US,D,20221019,000000,18.8014,18.81,18.73,18.8,4753,0
+TBJL.US,D,20221020,000000,18.59,18.59,18.5253,18.5253,206,0
+TBJL.US,D,20221021,000000,18.245,18.2624,18.245,18.2624,254,0
+TBJL.US,D,20221024,000000,18.21,18.21,18.12,18.15,16846,0
+TBJL.US,D,20221025,000000,18.5316,18.5316,18.47,18.5316,1260,0
+TBJL.US,D,20221026,000000,18.699,18.76,18.6255,18.7489,9467,0
+TBJL.US,D,20221027,000000,18.725,18.89,18.705,18.81,5795,0
+TBJL.US,D,20221028,000000,18.768,18.768,18.768,18.768,24,0
+TBJL.US,D,20221031,000000,18.55,18.5896,18.55,18.5896,137,0
+TBJL.US,D,20221101,000000,18.84,18.85,18.63,18.6966,13571,0
+TBJL.US,D,20221102,000000,18.82,18.8999,18.7535,18.7535,19380,0
+TBJL.US,D,20221103,000000,18.7,18.83,18.666,18.666,2883,0
+TBJL.US,D,20221104,000000,18.49,18.49,18.465,18.465,618,0
+TBJL.US,D,20221107,000000,18.382,18.4399,18.338,18.338,5140,0
+TBJL.US,D,20221108,000000,18.53,18.56,18.45,18.46,6340,0
+TBJL.US,D,20221109,000000,18.4492,18.6788,18.4165,18.62,26946,0
+TBJL.US,D,20221110,000000,18.96,19.19,18.95,19.13,2851,0
+TBJL.US,D,20221111,000000,18.76,19.1684,18.76,19.0182,8660,0
+TBJL.US,D,20221114,000000,19.07,19.075,18.9621,19.02,12488,0
+TBJL.US,D,20221115,000000,19.15,19.31,19.142,19.2885,24714,0
+TBJL.US,D,20221116,000000,19.37,19.5495,19.37,19.5495,8946,0
+TBJL.US,D,20221117,000000,19.4,19.6,19.39,19.4443,12369,0
+TBJL.US,D,20221118,000000,19.42,19.42,19.17,19.225,4971,0
+TBJL.US,D,20221121,000000,19.295,19.39,19.295,19.3566,4100,0
+TBJL.US,D,20221122,000000,19.64,19.64,19.51,19.5771,9632,0
+TBJL.US,D,20221123,000000,19.41,19.8156,19.41,19.8156,7505,0
+TBJL.US,D,20221125,000000,19.7295,19.7295,19.7295,19.7295,24,0
+TBJL.US,D,20221128,000000,19.82,19.8558,19.78,19.8558,5305,0
+TBJL.US,D,20221129,000000,19.725,19.725,19.6848,19.6848,507,0
+TBJL.US,D,20221130,000000,19.655,19.7398,19.655,19.7398,1583,0
+TBJL.US,D,20221201,000000,20.068,20.1633,20.068,20.1633,1029,0
+TBJL.US,D,20221202,000000,20.1601,20.284,20.1601,20.284,1229,0
+TBJL.US,D,20221205,000000,20.115,20.18,20.115,20.1731,3581,0
+TBJL.US,D,20221206,000000,20.232,20.27,20.2,20.27,2852,0
+TBJL.US,D,20221207,000000,20.59,20.6016,20.56,20.6016,1950,0
+TBJL.US,D,20221208,000000,19.24,20.63,19.24,20.605,5583,0
+TBJL.US,D,20221209,000000,20.25,20.25,20.25,20.25,301,0
+TBJL.US,D,20221212,000000,20.339,20.34,20.2401,20.2634,2196,0
+TBJL.US,D,20221213,000000,20.8,20.8,20.3935,20.3935,684,0
+TBJL.US,D,20221214,000000,20.3001,20.4353,20.27,20.4353,1262,0
+TBJL.US,D,20221215,000000,20.5357,20.5357,20.5143,20.5143,480,0
+TBJL.US,D,20221216,000000,20.2984,20.58,20.2984,20.3496,16906,0
+TBJL.US,D,20221219,000000,20.159,20.21,20.05,20.088,3189,0
+TBJL.US,D,20221220,000000,19.87,19.9199,19.77,19.8712,611164,0
+TBJL.US,D,20221221,000000,19.99,20.47,19.808,19.9604,65812,0
+TBJL.US,D,20221222,000000,19.929,19.999,19.8772,19.9111,39398,0
+TBJL.US,D,20221223,000000,19.765,19.8,19.64,19.7651,24537,0
+TBJL.US,D,20221227,000000,19.4224,19.62,19.31,19.425,44127,0
+TBJL.US,D,20221228,000000,19.54,19.54,19.3,19.3384,13929,0
+TBJL.US,D,20221229,000000,19.5,19.55,19.4076,19.5307,10753,0
+TBJL.US,D,20221230,000000,19.49,19.49,19.3601,19.4089,2576,0
+TBJL.US,D,20230103,000000,19.73,19.74,19.54,19.6702,5790,0
+TBJL.US,D,20230104,000000,19.89,19.97,19.67,19.85,8404,0
+TBJL.US,D,20230105,000000,19.74,19.938,19.73,19.92,17780,0
+TBJL.US,D,20230106,000000,19.91,20.156,19.91,19.95,14547,0
+TBJL.US,D,20230109,000000,20.3,20.3,20.0859,20.2648,10889,0
+TBJL.US,D,20230110,000000,20.14,20.14,19.89,20.04,2086,0
+TBJL.US,D,20230111,000000,20.18,20.2105,20.1502,20.2105,716,0
+TBJL.US,D,20230112,000000,20.22,20.4778,20.22,20.4778,3678,0
+TBJL.US,D,20230113,000000,20.505,20.53,20.327,20.4125,5381,0
+TBJL.US,D,20230117,000000,20.2601,20.39,20.26,20.2752,16460,0
+TBJL.US,D,20230118,000000,20.525,20.6,20.46,20.5904,10235,0
+TBJL.US,D,20230119,000000,20.6189,20.6189,20.4761,20.525,3698,0
+TBJL.US,D,20230120,000000,20.36,20.409,20.3421,20.3723,1558,0
+TBJL.US,D,20230123,000000,20.26,20.29,20.2314,20.2402,2936,0
+TBJL.US,D,20230124,000000,20.34,20.435,20.32,20.4251,1050,0
+TBJL.US,D,20230125,000000,20.4,20.4807,20.28,20.4807,4752,0
+TBJL.US,D,20230126,000000,20.548,20.548,20.41,20.4285,3044,0
+TBJL.US,D,20230127,000000,20.41,20.46,20.4,20.4502,2312,0
+TBJL.US,D,20230130,000000,20.46,20.46,20.4,20.4258,4079,0
+TBJL.US,D,20230131,000000,20.46,20.46,20.41,20.4153,915,0
+TBJL.US,D,20230201,000000,20.4,20.69,20.4,20.65,5701,0
+TBJL.US,D,20230202,000000,20.69,20.7599,20.5901,20.6325,9370,0
+TBJL.US,D,20230203,000000,20.47,20.5,20.46,20.4783,6849,0
+TBJL.US,D,20230206,000000,20.65,20.65,20.36,20.3702,1930,0
+TBJL.US,D,20230207,000000,20.33,20.41,20.2101,20.2648,9817,0
+TBJL.US,D,20230208,000000,20.25,20.2663,20.2064,20.2663,7451,0
+TBJL.US,D,20230209,000000,20.35,20.36,20.12,20.1367,13505,0
+TBJL.US,D,20230210,000000,20.09,20.0903,19.92,20.0876,7943,0
+TBJL.US,D,20230213,000000,20.04,20.11,20.03,20.0854,20772,0
+TBJL.US,D,20230214,000000,20.09,20.153,20.09,20.153,115,0
+TBJL.US,D,20230215,000000,20.04,20.08,20.0125,20.0246,5580,0
+TBJL.US,D,20230216,000000,19.83,19.94,19.805,19.805,3460,0
+TBJL.US,D,20230217,000000,19.8891,20.01,19.87,19.9848,6200,0
+TBJL.US,D,20230221,000000,19.69,19.82,19.6102,19.6903,7129,0
+TBJL.US,D,20230222,000000,19.7877,19.815,19.7877,19.815,362,0
+TBJL.US,D,20230223,000000,19.92,19.97,19.9044,19.97,3152,0
+TBJL.US,D,20230224,000000,19.81,19.89,19.6947,19.6947,4161,0
+TBJL.US,D,20230227,000000,19.78,19.856,19.78,19.856,1828,0
+TBJL.US,D,20230228,000000,19.7069,19.8,19.7069,19.7974,8302,0
+TBJL.US,D,20230301,000000,19.6,19.76,19.6,19.7488,2462,0
+TBJL.US,D,20230302,000000,19.55,19.7,19.5297,19.5297,5542,0
+TBJL.US,D,20230303,000000,19.77,19.91,19.726,19.77,1778,0
+TBJL.US,D,20230306,000000,19.8,19.8099,19.71,19.71,8317,0
+TBJL.US,D,20230307,000000,19.83,19.8357,19.83,19.8357,1875,0
+TBJL.US,D,20230308,000000,19.87,19.87,19.8585,19.8585,21546,0
+TBJL.US,D,20230309,000000,19.815,19.92,19.8008,19.8544,1648,0
+TBJL.US,D,20230310,000000,20.1901,20.2935,20.1901,20.2935,1170,0
+TBJL.US,D,20230313,000000,20.4164,20.42,20.375,20.3885,3540,0
+TBJL.US,D,20230314,000000,20.164,20.164,20.164,20.164,54,0
+TBJL.US,D,20230315,000000,20.49,20.76,20.37,20.4838,15444,0
+TBJL.US,D,20230316,000000,20.44,20.45,20.3699,20.3699,1265,0
+TBJL.US,D,20230317,000000,20.6,20.66,20.5356,20.5356,3597,0
+TBJL.US,D,20230320,000000,20.49,20.56,20.4799,20.4965,2037,0
+TBJL.US,D,20230321,000000,20.3019,20.45,20.3019,20.3157,12420,0
+TBJL.US,D,20230322,000000,20.31,20.5034,20.2805,20.5034,712,0
+TBJL.US,D,20230323,000000,20.34,20.535,20.3132,20.535,2600,0
+TBJL.US,D,20230324,000000,20.6,20.6,20.4118,20.4705,3554,0
+TBJL.US,D,20230327,000000,20.36,20.4,20.29,20.3143,7648,0
+TBJL.US,D,20230328,000000,20.2998,20.2998,20.2998,20.2998,100,0
+TBJL.US,D,20230329,000000,20.2201,20.352,20.2201,20.352,7899,0
+TBJL.US,D,20230330,000000,20.3299,20.45,20.3044,20.3644,4280,0
+TBJL.US,D,20230331,000000,20.5345,20.5345,20.5345,20.5345,90,0
+TBJL.US,D,20230403,000000,20.65,20.65,20.56,20.5998,4295,0
+TBJL.US,D,20230404,000000,20.689,20.81,20.689,20.7441,34722,0
+TBJL.US,D,20230405,000000,20.75,20.8,20.7101,20.7906,2291,0
+TBJL.US,D,20230406,000000,20.83,20.93,20.8101,20.8598,22931,0
+TBJL.US,D,20230410,000000,20.72,20.73,20.57,20.6786,16475,0
+TBJL.US,D,20230411,000000,20.5902,20.78,20.5902,20.715,8299,0
+TBJL.US,D,20230412,000000,20.68,20.71,20.56,20.7,11349,0
+TBJL.US,D,20230413,000000,20.62,20.62,20.52,20.5557,1437,0
+TBJL.US,D,20230414,000000,20.4098,20.56,20.38,20.5583,5876,0
+TBJL.US,D,20230417,000000,20.58,20.7,20.31,20.4248,6657,0
+TBJL.US,D,20230418,000000,20.39,20.444,20.39,20.444,799,0
+TBJL.US,D,20230419,000000,20.3135,20.45,20.3135,20.4089,2573,0
+TBJL.US,D,20230420,000000,20.42,20.53,20.42,20.5158,992,0
+TBJL.US,D,20230421,000000,20.52,20.52,20.41,20.41,667,0
+TBJL.US,D,20230424,000000,20.495,20.636,20.495,20.5788,2343,0
+TBJL.US,D,20230425,000000,20.64,20.66,20.58,20.6207,1914,0
+TBJL.US,D,20230426,000000,20.66,20.66,20.54,20.6028,827,0
+TBJL.US,D,20230427,000000,20.43,20.44,20.3609,20.3961,4319,0
+TBJL.US,D,20230428,000000,20.57,20.6173,20.5611,20.6173,490,0
+TBJL.US,D,20230501,000000,20.425,20.429,20.27,20.2988,1213,0
+TBJL.US,D,20230502,000000,20.495,20.5302,20.495,20.5302,512,0
+TBJL.US,D,20230503,000000,20.57,20.57,20.48,20.5299,626580,0
+TBJL.US,D,20230504,000000,20.56,20.56,20.32,20.3802,81624,0
+TBJL.US,D,20230505,000000,20.4,20.47,20.23,20.4077,44546,0
+TBJL.US,D,20230508,000000,20.54,20.54,20.18,20.27,28303,0
+TBJL.US,D,20230509,000000,20.27,20.27,20.24,20.24,326,0
+TBJL.US,D,20230510,000000,20.3866,20.3866,20.33,20.3425,5144,0
+TBJL.US,D,20230511,000000,20.66,20.66,20.38,20.46,16921,0
+TBJL.US,D,20230512,000000,20.421,20.46,20.35,20.4,6848,0
+TBJL.US,D,20230515,000000,20.325,20.365,20.27,20.3202,5726,0
+TBJL.US,D,20230516,000000,20.195,20.345,20.195,20.345,7070,0
+TBJL.US,D,20230517,000000,20.52,20.52,20.2601,20.2601,5973,0
+TBJL.US,D,20230518,000000,20.195,20.26,20.178,20.242,10564,0
+TBJL.US,D,20230519,000000,20.36,20.36,20.12,20.12,1445,0
+TBJL.US,D,20230522,000000,20.11,20.11,20.03,20.03,1045,0
+TBJL.US,D,20230523,000000,20.0593,20.07,20,20.0455,4513,0
+TBJL.US,D,20230524,000000,20.06,20.13,19.97,20,5265,0
+TBJL.US,D,20230525,000000,20,20.12,19.98,20.0524,9222,0
+TBJL.US,D,20230526,000000,20.21,20.21,20.01,20.0678,3240,0
+TBJL.US,D,20230530,000000,20.34,20.36,20.262,20.36,1141,0
+TBJL.US,D,20230531,000000,20.5,20.5,20.37,20.4778,8359,0
+TBJL.US,D,20230601,000000,20.59,20.65,20.4406,20.47,5367,0
+TBJL.US,D,20230602,000000,20.66,20.66,20.4493,20.4493,1933,0
+TBJL.US,D,20230605,000000,20.4343,20.4343,20.4343,20.4343,22,0
+TBJL.US,D,20230606,000000,20.37,20.52,20.365,20.5195,4379,0
+TBJL.US,D,20230607,000000,20.41,20.41,20.3,20.34,1146,0
+TBJL.US,D,20230608,000000,20.35,20.48,20.345,20.469,2076,0
+TBJL.US,D,20230609,000000,20.3749,20.3749,20.3749,20.3749,2,0
+TBJL.US,D,20230612,000000,20.4,20.44,20.33,20.415,14975,0
+TBJL.US,D,20230613,000000,20.61,20.61,20.3592,20.3592,4681,0
+TBJL.US,D,20230614,000000,20.32,20.5399,20.32,20.42,13766,0
+TBJL.US,D,20230615,000000,20.56,20.56,20.4802,20.4802,5588,0
+TBJL.US,D,20230616,000000,20.47,20.59,20.43,20.5698,7368,0
+TBJL.US,D,20230620,000000,20.7,20.85,20.7,20.77,7942,0
+TBJL.US,D,20230621,000000,20.57,20.8,20.57,20.7855,1405,0
+TBJL.US,D,20230622,000000,20.51,20.51,20.4755,20.4755,2518,0
+TBJL.US,D,20230623,000000,20.87,20.87,20.67,20.775,12442,0
+TBJL.US,D,20230626,000000,20.97,20.97,20.76,20.76,2484,0
+TBJL.US,D,20230627,000000,20.74,20.74,20.6899,20.6899,966,0
+TBJL.US,D,20230628,000000,20.79,20.8352,20.66,20.8352,3172,0
+TBJL.US,D,20230629,000000,20.78,20.78,20.44,20.4852,18348,0
+TBJL.US,D,20230630,000000,20.45,20.73,20.45,20.6604,90694,0
+TBJL.US,D,20230703,000000,20.78,20.78,20.235,20.33,10824,0
+TBJL.US,D,20230705,000000,20.38,20.38,20,20.145,15827,0
+TBJL.US,D,20230706,000000,19.861,19.93,19.83,19.8853,8728,0
+TBJL.US,D,20230707,000000,19.89,19.91,19.855,19.855,16479,0
+TBJL.US,D,20230710,000000,19.939,19.939,19.8737,19.8871,2596,0
+TBJL.US,D,20230711,000000,20.06,20.06,19.89,19.905,3710,0
+TBJL.US,D,20230712,000000,20.13,20.15,20.005,20.1149,7133,0
+TBJL.US,D,20230713,000000,20.13,20.36,20.111,20.325,1434493,0
+TBJL.US,D,20230714,000000,20.13,20.28,20.13,20.2199,33919,0
+TBJL.US,D,20230717,000000,20.41,20.41,20.17,20.22,6812,0
+TBJL.US,D,20230718,000000,20.56,20.56,20.295,20.36,12891,0
+TBJL.US,D,20230719,000000,20.31,20.57,20.31,20.47,15226,0
+TBJL.US,D,20230720,000000,20.26,20.28,20.22,20.2539,4609,0
+TBJL.US,D,20230721,000000,20.44,20.44,20.15,20.15,6774,0
+TBJL.US,D,20230724,000000,20.11,20.3,20.09,20.21,12350,0
+TBJL.US,D,20230725,000000,20.1301,20.18,20.1106,20.1402,2161,0
+TBJL.US,D,20230726,000000,20.2,20.2499,20.17,20.2196,4161,0
+TBJL.US,D,20230727,000000,20.11,20.11,19.9,20.03,15025,0
+TBJL.US,D,20230728,000000,19.9739,20.12,19.94,19.94,11498,0
+TBJL.US,D,20230731,000000,20.0599,20.23,20,20.06,12442,0
+TBJL.US,D,20230801,000000,20.01,20.01,19.78,19.8574,669315,0
+TBJL.US,D,20230802,000000,19.86,19.86,19.619,19.8,44061,0
+TBJL.US,D,20230803,000000,19.415,19.5296,19.34,19.4913,11112,0
+TBJL.US,D,20230804,000000,19.4,19.73,19.4,19.6901,17812,0
+TBJL.US,D,20230807,000000,19.72,19.72,19.51,19.595,50537,0
+TBJL.US,D,20230808,000000,19.33,19.77,19.33,19.73,13733,0
+TBJL.US,D,20230809,000000,19.45,19.8,19.45,19.785,26147,0
+TBJL.US,D,20230810,000000,19.7199,19.7199,19.52,19.58,7670,0
+TBJL.US,D,20230811,000000,19.39,19.54,19.325,19.46,35678,0
+TBJL.US,D,20230814,000000,19.39,19.575,19.36,19.4851,46389,0
+TBJL.US,D,20230815,000000,19.355,19.4609,19.31,19.46,39861,0
+TBJL.US,D,20230816,000000,19.275,19.49,19.275,19.355,20421,0
+TBJL.US,D,20230817,000000,19.195,19.31,19.151,19.2449,22503,0
+TBJL.US,D,20230818,000000,19.33,19.3722,19.17,19.3722,24746,0
+TBJL.US,D,20230821,000000,19.1,19.11,19.0201,19.0603,8307,0
+TBJL.US,D,20230822,000000,19.1,19.1996,19.02,19.1996,19336,0
+TBJL.US,D,20230823,000000,19.29,19.5399,19.27,19.4949,22184,0
+TBJL.US,D,20230824,000000,19.415,19.5492,19.415,19.4596,8236,0
+TBJL.US,D,20230825,000000,19.355,19.55,19.355,19.47,10465,0
+TBJL.US,D,20230828,000000,19.46,19.5199,19.4001,19.4862,6771,0
+TBJL.US,D,20230829,000000,19.4,19.62,19.4,19.6002,7326,0
+TBJL.US,D,20230830,000000,19.53,19.65,19.51,19.6,5558,0
+TBJL.US,D,20230831,000000,19.6,19.84,19.595,19.62,66870,0
+TBJL.US,D,20230901,000000,19.51,19.63,19.44,19.4902,30663,0
+TBJL.US,D,20230905,000000,19.34,19.44,19.31,19.3671,8437,0
+TBJL.US,D,20230906,000000,19.28,19.353,19.26,19.3498,7869,0
+TBJL.US,D,20230907,000000,19.3,19.42,19.26,19.3748,5824,0
+TBJL.US,D,20230908,000000,19.45,19.52,19.41,19.4648,10841,0
+TBJL.US,D,20230911,000000,19.362,19.41,19.31,19.405,9384,0
+TBJL.US,D,20230912,000000,19.3,19.49,19.291,19.4771,4727,0
+TBJL.US,D,20230913,000000,19.3899,19.54,19.3201,19.5151,10959,0
+TBJL.US,D,20230914,000000,19.3435,19.37,19.26,19.3351,4063,0
+TBJL.US,D,20230915,000000,19.25,19.355,19.22,19.2924,3218,0
+TBJL.US,D,20230918,000000,19.25,19.3443,19.2101,19.2908,4126,0
+TBJL.US,D,20230919,000000,19.289,19.325,19.22,19.2652,10295,0
+TBJL.US,D,20230920,000000,19.19,19.38,19.19,19.29,5771,0
+TBJL.US,D,20230921,000000,18.92,19.07,18.91,18.96,12533,0
+TBJL.US,D,20230922,000000,18.9,19.15,18.9,19.06,23479,0
+TBJL.US,D,20230925,000000,18.82,18.82,18.6602,18.6602,4050,0
+TBJL.US,D,20230926,000000,18.76,18.81,18.59,18.6345,9652,0
+TBJL.US,D,20230927,000000,18.6,18.61,18.5444,18.594,5144,0
+TBJL.US,D,20230928,000000,18.41,18.629,18.41,18.629,8351,0
+TBJL.US,D,20230929,000000,18.68,18.7,18.609,18.609,3945,0
+TBJL.US,D,20231002,000000,18.44,18.45,18.345,18.3921,15090,0
+TBJL.US,D,20231003,000000,18.25,18.25,17.99,17.99,8614,0
+TBJL.US,D,20231004,000000,17.97,18.33,17.97,18.3,6997,0
+TBJL.US,D,20231005,000000,18.1301,18.27,18.1301,18.1799,32224,0
+TBJL.US,D,20231006,000000,17.72,18.16,17.72,17.9606,8690,0
+TBJL.US,D,20231009,000000,18.16,18.3497,18.16,18.3497,3044,0
+TBJL.US,D,20231010,000000,18.13,18.37,18.13,18.3232,17347,0
+TBJL.US,D,20231011,000000,18.54,18.689,18.49,18.689,6353,0
+TBJL.US,D,20231012,000000,18.53,18.53,18.22,18.2636,12207,0
+TBJL.US,D,20231013,000000,18.48,18.48,18.41,18.44,838917,0
+TBJL.US,D,20231016,000000,18.39,18.39,18.1879,18.2196,5635,0
+TBJL.US,D,20231017,000000,18.0199,18.18,17.96,18.1407,15220,0
+TBJL.US,D,20231018,000000,17.85,18.02,17.8116,17.907,7627,0
+TBJL.US,D,20231019,000000,17.68,17.8808,17.67,17.7098,11068,0
+TBJL.US,D,20231020,000000,17.75,17.7789,17.7085,17.7085,5719,0
+TBJL.US,D,20231023,000000,17.54,17.9999,17.54,17.8964,4490,0
+TBJL.US,D,20231024,000000,17.9399,18.035,17.93,18.035,5925,0
+TBJL.US,D,20231025,000000,17.8003,17.845,17.7001,17.745,4243,0
+TBJL.US,D,20231026,000000,17.7996,17.96,17.785,17.94,5876,0
+TBJL.US,D,20231027,000000,17.88,17.9314,17.83,17.9314,4140,0
+TBJL.US,D,20231030,000000,17.84,17.97,17.785,17.9213,11733,0
+TBJL.US,D,20231031,000000,17.865,17.98,17.77,17.77,5761,0
+TBJL.US,D,20231101,000000,17.96,18.17,17.96,18.1394,13275,0
+TBJL.US,D,20231102,000000,18.3703,18.3843,18.28,18.3843,14712,0
+TBJL.US,D,20231103,000000,18.8,18.8,18.5101,18.57,7764,0
+TBJL.US,D,20231106,000000,18.39,18.4005,18.33,18.3384,13251,0
+TBJL.US,D,20231107,000000,18.55,18.67,18.55,18.5848,6985,0
+TBJL.US,D,20231108,000000,18.73,18.8911,18.73,18.8628,32362,0
+TBJL.US,D,20231109,000000,18.73,18.73,18.43,18.4852,5190,0
+TBJL.US,D,20231110,000000,18.64,18.64,18.53,18.585,10150,0
+TBJL.US,D,20231113,000000,18.4601,18.58,18.46,18.535,5665,0
+TBJL.US,D,20231114,000000,18.82,18.8618,18.71,18.8618,9811,0
+TBJL.US,D,20231115,000000,18.6715,18.76,18.52,18.6699,12710,0
+TBJL.US,D,20231116,000000,18.78,18.82,18.75,18.75,8419,0
+TBJL.US,D,20231117,000000,18.84,18.9249,18.84,18.8698,9106,0
+TBJL.US,D,20231120,000000,18.75,18.9742,18.75,18.9742,5503,0
+TBJL.US,D,20231121,000000,19.05,19.05,18.82,19.0201,10500,0
+TBJL.US,D,20231122,000000,19.06,19.06,18.92,18.97,5813,0
+TBJL.US,D,20231124,000000,18.87,18.905,18.87,18.88,4628,0
+TBJL.US,D,20231127,000000,18.89,19.05,18.89,19.0175,15141,0
+TBJL.US,D,20231128,000000,19.04,19.14,19.025,19.1,9471,0
+TBJL.US,D,20231129,000000,19.24,19.33,19.2381,19.28,8702,0
+TBJL.US,D,20231130,000000,19.24,19.24,19.1161,19.1161,14762,0
+TBJL.US,D,20231201,000000,18.93,19.35,18.93,19.34,8308,0
+TBJL.US,D,20231204,000000,19.35,19.35,19.2309,19.3081,7057,0
+TBJL.US,D,20231205,000000,19.43,19.5717,19.325,19.5102,23444,0
+TBJL.US,D,20231206,000000,19.69,19.77,19.655,19.715,20520,0
+TBJL.US,D,20231207,000000,19.65,19.76,19.62,19.7342,34193,0
+TBJL.US,D,20231208,000000,19.54,19.63,19.49,19.6075,3387,0
+TBJL.US,D,20231211,000000,19.55,19.6058,19.44,19.6058,10647,0
+TBJL.US,D,20231212,000000,19.49,19.65,19.49,19.6434,7789,0
+TBJL.US,D,20231213,000000,19.7093,19.9679,19.675,19.9679,11195,0
+TBJL.US,D,20231214,000000,20.01,20.2727,20,20.2727,7061,0
+TBJL.US,D,20231215,000000,20.2074,20.2896,20.14,20.2896,8442,0
+TBJL.US,D,20231218,000000,20.37,20.37,20.1,20.1595,9316,0
+TBJL.US,D,20231219,000000,20.2,20.24,20.1538,20.1538,10291,0
+TBJL.US,D,20231220,000000,20.18,20.37,20.16,20.32,14246,0
+TBJL.US,D,20231221,000000,20.45,20.45,20.1501,20.21,4920,0
+TBJL.US,D,20231222,000000,20.26,20.26,20.13,20.1921,14269,0
+TBJL.US,D,20231226,000000,20.2,20.2,20.085,20.085,5234,0
+TBJL.US,D,20231227,000000,20.27,20.4366,20.23,20.4366,7535,0
+TBJL.US,D,20231228,000000,20.29,20.41,20.24,20.305,19447,0
+TBJL.US,D,20231229,000000,20.05,20.37,20.05,20.2077,13964,0
+TBJL.US,D,20240102,000000,20.08,20.15,20.05,20.11,29770,0
+TBJL.US,D,20240103,000000,20.0292,20.21,20.01,20.18,11187,0
+TBJL.US,D,20240104,000000,20.26,20.26,19.95,20.0149,12556,0
+TBJL.US,D,20240105,000000,20.03,20.03,19.85,19.885,6707,0
+TBJL.US,D,20240108,000000,20.01,20.0235,19.93,19.94,13312,0
+TBJL.US,D,20240109,000000,20,20,19.9101,19.9352,10923,0
+TBJL.US,D,20240110,000000,19.96,19.96,19.86,19.9098,11466,0
+TBJL.US,D,20240111,000000,19.92,19.9997,19.86,19.9598,7464,0
+TBJL.US,D,20240112,000000,19.93,19.96,19.92,19.9372,5670,0
+TBJL.US,D,20240116,000000,19.68,19.88,19.68,19.695,12977,0
+TBJL.US,D,20240117,000000,19.69,19.75,19.68,19.75,25584,0
+TBJL.US,D,20240118,000000,19.74,19.74,19.5201,19.62,13400,0
+TBJL.US,D,20240119,000000,19.43,19.6541,19.43,19.57,14746,0
+TBJL.US,D,20240122,000000,19.66,19.71,19.66,19.68,9303,0
+TBJL.US,D,20240123,000000,19.62,19.63,19.5505,19.58,243476,0
+TBJL.US,D,20240124,000000,19.6006,19.68,19.4901,19.5145,10413,0
+TBJL.US,D,20240125,000000,19.6325,19.64,19.56,19.585,6989,0
+TBJL.US,D,20240126,000000,19.5999,19.6231,19.5455,19.575,6455,0
+TBJL.US,D,20240129,000000,19.645,19.7337,19.645,19.73,6121,0
+TBJL.US,D,20240130,000000,19.83,19.86,19.7112,19.86,20070,0
+TBJL.US,D,20240131,000000,19.75,19.98,19.75,19.87,8193,0
+TBJL.US,D,20240201,000000,20.09,20.21,20.07,20.2043,8839,0
+TBJL.US,D,20240202,000000,19.9513,19.9599,19.8301,19.9599,26763,0
+TBJL.US,D,20240205,000000,19.78,19.78,19.67,19.7348,36736,0
+TBJL.US,D,20240206,000000,19.73,19.82,19.73,19.7759,10864,0
+TBJL.US,D,20240207,000000,19.79,19.835,19.69,19.72,5641,0
+TBJL.US,D,20240208,000000,19.53,19.7599,19.53,19.6538,23401,0
+TBJL.US,D,20240209,000000,19.685,19.685,19.6113,19.66,9522,0
+TBJL.US,D,20240212,000000,19.66,19.709,19.5807,19.64,10388,0
+TBJL.US,D,20240213,000000,19.57,19.57,19.43,19.43,5900,0
+TBJL.US,D,20240214,000000,19.481,19.56,19.45,19.503,32445,0
+TBJL.US,D,20240215,000000,19.61,19.6993,19.55,19.575,3856,0
+TBJL.US,D,20240216,000000,19.37,19.59,19.37,19.51,11610,0
+TBJL.US,D,20240220,000000,19.54,19.6,19.47,19.55,10512,0
+TBJL.US,D,20240221,000000,19.56,19.56,19.42,19.42,7425,0
+TBJL.US,D,20240222,000000,19.32,19.58,19.32,19.4902,11789,0
+TBJL.US,D,20240223,000000,19.6199,19.76,19.57,19.7398,14551,0
+TBJL.US,D,20240226,000000,19.65,19.66,19.59,19.6499,39257,0
+TBJL.US,D,20240227,000000,19.66,19.67,19.551,19.59,4200,0
+TBJL.US,D,20240228,000000,19.64,19.71,19.6201,19.695,12334,0
+TBJL.US,D,20240229,000000,19.7729,19.7729,19.71,19.7106,10641,0
+TBJL.US,D,20240301,000000,19.55,19.85,19.55,19.81,6696,0
+TBJL.US,D,20240304,000000,19.59,19.8178,19.59,19.76,12140,0
+TBJL.US,D,20240305,000000,19.94,19.98,19.91,19.91,7945,0
+TBJL.US,D,20240306,000000,20.03,20.0386,20.01,20.03,4112,0
+TBJL.US,D,20240307,000000,20.03,20.09,19.96,19.97,12721,0
+TBJL.US,D,20240308,000000,19.83,20.0399,19.83,20.01,6917,0
+TBJL.US,D,20240311,000000,20.0456,20.06,20,20,2808,0
+TBJL.US,D,20240312,000000,19.95,19.95,19.87,19.87,8296,0
+TBJL.US,D,20240313,000000,19.85,19.93,19.83,19.83,6384,0
+TBJL.US,D,20240314,000000,19.74,19.82,19.67,19.7,23331,0
+TBJL.US,D,20240315,000000,19.735,19.78,19.67,19.67,7997,0
+TBJL.US,D,20240318,000000,19.73,19.77,19.64,19.68,6585,0
+TBJL.US,D,20240319,000000,19.73,19.74,19.68,19.7311,6657,0
+TBJL.US,D,20240320,000000,19.745,19.81,19.6819,19.6819,4021,0
+TBJL.US,D,20240321,000000,19.7743,19.8,19.72,19.73,4762,0
+TBJL.US,D,20240322,000000,19.841,19.93,19.82,19.8541,4333,0
+TBJL.US,D,20240325,000000,19.83,19.8301,19.7601,19.8282,2363,0
+TBJL.US,D,20240326,000000,19.87,19.87,19.7909,19.8615,8001,0
+TBJL.US,D,20240327,000000,19.94,20.005,19.88,20.005,6955,0
+TBJL.US,D,20240328,000000,20,20,19.92,19.92,6363,0
+TBJL.US,D,20240401,000000,19.83,19.85,19.75,19.76,7671,0
+TBJL.US,D,20240402,000000,19.659,19.7416,19.659,19.7416,32287,0
+TBJL.US,D,20240403,000000,19.62,19.7387,19.6199,19.7299,46817,0
+TBJL.US,D,20240404,000000,19.7746,19.845,19.72,19.7502,11016,0
+TBJL.US,D,20240405,000000,19.47,19.74,19.47,19.644,4812,0
+TBJL.US,D,20240408,000000,19.62,19.65,19.59,19.64,14564,0
+TBJL.US,D,20240409,000000,19.49,19.75,19.49,19.69,1239508,0
+TBJL.US,D,20240410,000000,19.55,19.5899,19.4,19.42,20906,0
+TBJL.US,D,20240411,000000,19.35,19.45,19.35,19.4059,2245,0
+TBJL.US,D,20240412,000000,19.5271,19.5271,19.4721,19.4721,1253,0
+TBJL.US,D,20240415,000000,19.25,19.25,19.17,19.217,2990,0
+TBJL.US,D,20240416,000000,19.15,19.22,19.15,19.1756,3719,0
+TBJL.US,D,20240417,000000,19.295,19.324,19.295,19.324,4380,0
+TBJL.US,D,20240418,000000,19.24,19.24,19.21,19.2357,3070,0
+TBJL.US,D,20240419,000000,19.2701,19.285,19.2701,19.285,1392,0
+TBJL.US,D,20240422,000000,19.3071,19.3519,19.2616,19.32,3577,0
+TBJL.US,D,20240423,000000,19.355,19.355,19.32,19.355,2571,0
+TBJL.US,D,20240424,000000,19.04,19.202,19.04,19.14,5073,0
+TBJL.US,D,20240425,000000,19.01,19.105,19.01,19.0846,8918,0
+TBJL.US,D,20240426,000000,19.16,19.21,19.16,19.1886,2654,0
+TBJL.US,D,20240429,000000,19.2601,19.3104,19.2601,19.2992,1816,0
+TBJL.US,D,20240430,000000,19.3,19.3,19.1901,19.27,12868,0
+TBJL.US,D,20240501,000000,19.31,19.4088,19.24,19.2761,5270,0
+TBJL.US,D,20240502,000000,19.23,19.36,19.23,19.3484,1720,0
+TBJL.US,D,20240503,000000,19.49,19.5599,19.46,19.5308,2887,0
+TBJL.US,D,20240506,000000,19.5485,19.6114,19.5485,19.575,3314,0
+TBJL.US,D,20240507,000000,19.72,19.7379,19.67,19.71,1703,0
+TBJL.US,D,20240508,000000,19.625,19.65,19.61,19.61,1083,0
+TBJL.US,D,20240509,000000,19.65,19.76,19.6404,19.6404,2132,0
+TBJL.US,D,20240510,000000,19.64,19.64,19.57,19.6001,6512,0
+TBJL.US,D,20240513,000000,19.7,19.7,19.6101,19.64,4288,0
+TBJL.US,D,20240514,000000,19.69,19.74,19.6834,19.74,2075,0
+TBJL.US,D,20240515,000000,19.88,19.9102,19.88,19.9102,528,0
+TBJL.US,D,20240516,000000,19.921,19.99,19.9002,19.9002,1181,0
+TBJL.US,D,20240517,000000,19.86,19.86,19.84,19.84,3373,0
+TBJL.US,D,20240520,000000,19.87,19.87,19.7501,19.8,9374,0
+TBJL.US,D,20240521,000000,19.91,19.91,19.85,19.875,2101,0
+TBJL.US,D,20240522,000000,19.8185,19.92,19.8185,19.8904,3450,0
+TBJL.US,D,20240523,000000,19.8,19.82,19.77,19.795,1908,0
+TBJL.US,D,20240524,000000,20.05,20.05,19.79,19.8294,3406,0
+TBJL.US,D,20240528,000000,19.77,19.77,19.64,19.645,1396,0
+TBJL.US,D,20240529,000000,19.4329,19.4398,19.41,19.4398,2800,0
+TBJL.US,D,20240530,000000,19.57,19.69,19.5501,19.6,15015,0
+TBJL.US,D,20240531,000000,19.76,19.76,19.701,19.701,3438,0
+TBJL.US,D,20240603,000000,19.95,19.95,19.87,19.9491,1913,0
+TBJL.US,D,20240604,000000,20,20.1,20,20.06,3155,0
+TBJL.US,D,20240605,000000,20.068,20.14,20.068,20.1216,13416,0
+TBJL.US,D,20240606,000000,20.1363,20.1363,20.08,20.1,7623,0
+TBJL.US,D,20240607,000000,19.95,19.99,19.945,19.945,14550,0
+TBJL.US,D,20240610,000000,19.8387,19.88,19.8,19.845,10372,0
+TBJL.US,D,20240611,000000,19.85,20.0291,19.85,20.0291,4373,0
+TBJL.US,D,20240612,000000,20.15,20.2,20.1122,20.1122,20018,0
+TBJL.US,D,20240613,000000,20.15,20.29,20.14,20.24,24618,0
+TBJL.US,D,20240614,000000,20.35,20.35,20.2932,20.2932,4937,0
+TBJL.US,D,20240617,000000,20.21,20.24,20.21,20.235,3175,0
+TBJL.US,D,20240618,000000,20.3191,20.39,20.3101,20.355,30141,0
+TBJL.US,D,20240620,000000,20.3699,20.3699,20.335,20.335,3919,0
+TBJL.US,D,20240621,000000,20.3206,20.38,20.3206,20.355,1628,0
+TBJL.US,D,20240624,000000,20.39,20.4,20.33,20.365,12365,0
+TBJL.US,D,20240625,000000,20.4311,20.47,20.38,20.4,3625,0
+TBJL.US,D,20240626,000000,20.18,20.35,20.18,20.32,4092,0
+TBJL.US,D,20240627,000000,20.43,20.43,20.3,20.335,652528,0
+TBJL.US,D,20240628,000000,20.4383,20.4383,20.12,20.1302,77432,0
+TBJL.US,D,20240701,000000,19.72,19.77,19.55,19.605,243309,0
+TBJL.US,D,20240702,000000,19.81,19.81,19.61,19.7016,9184,0
+TBJL.US,D,20240703,000000,19.75,19.93,19.74,19.9257,27489,0
+TBJL.US,D,20240705,000000,19.92,20.0399,19.9001,19.9849,23328,0
+TBJL.US,D,20240708,000000,19.96,20.0526,19.96,19.99,5712,0
+TBJL.US,D,20240709,000000,19.9004,19.98,19.89,19.95,12991,0
+TBJL.US,D,20240710,000000,19.97,20.0389,19.94,19.9861,9648,0
+TBJL.US,D,20240711,000000,20.21,20.21,20.14,20.17,1230186,0
+TBJL.US,D,20240712,000000,20.209,20.23,20.12,20.1799,199952,0
+TBJL.US,D,20240715,000000,20.19,20.19,20.02,20.05,16531,0
+TBJL.US,D,20240716,000000,20.15,20.24,20.1,20.22,35866,0
+TBJL.US,D,20240717,000000,20.18,20.3099,20.18,20.23,49913,0
+TBJL.US,D,20240718,000000,20.22,20.25,20.125,20.1781,64318,0
+TBJL.US,D,20240719,000000,20.16,20.16,20.03,20.1049,7320,0
+TBJL.US,D,20240722,000000,20.13,20.13,19.995,20.05,15619,0
+TBJL.US,D,20240723,000000,20.01,20.06,19.97,19.9707,55771,0
+TBJL.US,D,20240724,000000,20.005,20.005,19.82,19.875,3225,0
+TBJL.US,D,20240725,000000,20,20.004,19.93,19.96,7493,0
+TBJL.US,D,20240726,000000,20.1,20.1,20.0301,20.0852,7330,0
+TBJL.US,D,20240729,000000,20.13,20.165,20.13,20.165,1068,0
+TBJL.US,D,20240730,000000,20.33,20.33,20.13,20.19,9620,0
+TBJL.US,D,20240731,000000,20.33,20.33,20.27,20.33,58819,0
+TBJL.US,D,20240801,000000,20.47,20.6,20.47,20.5549,6990,0
+TBJL.US,D,20240802,000000,21.09,21.09,20.785,20.8998,4814,0
+TBJL.US,D,20240805,000000,21.33,21.33,20.81,20.968,7678,0
+TBJL.US,D,20240806,000000,20.84,20.89,20.67,20.6825,5861,0
+TBJL.US,D,20240807,000000,20.44,20.612,20.44,20.52,6675,0
+TBJL.US,D,20240808,000000,20.43,20.4701,20.43,20.4701,453,0
+TBJL.US,D,20240809,000000,20.56,20.6699,20.5508,20.595,3837,0
+TBJL.US,D,20240812,000000,20.56,20.6906,20.56,20.655,5588,0
+TBJL.US,D,20240813,000000,20.7,20.7499,20.6917,20.72,5197,0
+TBJL.US,D,20240814,000000,20.81,20.8616,20.81,20.8341,855,0
+TBJL.US,D,20240815,000000,20.74,20.74,20.65,20.685,3547,0
+TBJL.US,D,20240816,000000,20.88,20.88,20.75,20.78,5229,0
+TBJL.US,D,20240819,000000,20.84,20.875,20.84,20.875,835,0
+TBJL.US,D,20240820,000000,21.02,21.02,20.925,21.01,41383,0
+TBJL.US,D,20240821,000000,21.04,21.04,20.98,20.9897,6813,0
+TBJL.US,D,20240822,000000,20.94,20.94,20.78,20.81,15570,0
+TBJL.US,D,20240823,000000,20.96,20.96,20.91,20.9498,2765,0
+TBJL.US,D,20240826,000000,20.98,20.98,20.9,20.91,25107,0
+TBJL.US,D,20240827,000000,20.72,20.8862,20.72,20.8802,720,0
+TBJL.US,D,20240828,000000,20.8714,20.97,20.8637,20.8637,13020,0
+TBJL.US,D,20240829,000000,20.79,20.97,20.7771,20.81,3012,0
+TBJL.US,D,20240830,000000,20.84,20.84,20.7118,20.7118,2037,0
+TBJL.US,D,20240903,000000,20.9,20.93,20.9,20.9201,2337,0
+TBJL.US,D,20240904,000000,21.03,21.0902,20.98,21.0902,965,0
+TBJL.US,D,20240905,000000,21.1,21.225,21.1,21.1897,1329,0
+TBJL.US,D,20240906,000000,21.24,21.39,21.2023,21.2023,3635,0
+TBJL.US,D,20240909,000000,21.17,21.3299,21.17,21.2887,2005,0
+TBJL.US,D,20240910,000000,21.15,21.39,21.15,21.375,2995,0
+TBJL.US,D,20240911,000000,21.47,21.47,21.365,21.365,6325,0
+TBJL.US,D,20240912,000000,21.285,21.31,21.285,21.31,153,0
+TBJL.US,D,20240913,000000,21.3,21.39,21.3,21.3569,1511,0
+TBJL.US,D,20240916,000000,21.39,21.4784,21.37,21.4784,1321,0
+TBJL.US,D,20240917,000000,21.6,21.6,21.38,21.3861,4167,0
+TBJL.US,D,20240918,000000,21.35,21.35,21.2199,21.2199,2380,0
+TBJL.US,D,20240919,000000,21.123121,21.1904,21.08,21.1848,3733,0
+TBJL.US,D,20240920,000000,21.13,21.16,21.13,21.1498,9439,0
+TBJL.US,D,20240923,000000,20.97,21.14,20.97,21.14,2068,0
+TBJL.US,D,20240924,000000,21.0699,21.1069,21.052,21.1069,3715,0
+TBJL.US,D,20240925,000000,21.12,21.12,20.9567,20.9567,1846,0
+TBJL.US,D,20240926,000000,21.13,21.13,20.92,20.9896,1149,0
+TBJL.US,D,20240927,000000,21.05,21.058,21.05,21.058,2614,0
+TBJL.US,D,20240930,000000,20.98,21.0021,20.98,21.0021,185,0
+TBJL.US,D,20241001,000000,21.29,21.29,21.0706,21.108,1603,0
+TBJL.US,D,20241002,000000,20.9811,20.9811,20.9811,20.9811,30,0
+TBJL.US,D,20241003,000000,20.87,20.92,20.82,20.8307,3377,0
+TBJL.US,D,20241004,000000,20.66,20.66,20.61,20.6489,2071,0
+TBJL.US,D,20241007,000000,20.5712,20.5784,20.5,20.5102,7748,0
+TBJL.US,D,20241008,000000,20.4,20.5303,20.4,20.5303,1190,0
+TBJL.US,D,20241009,000000,20.56,20.6,20.46,20.4849,16761,0
+TBJL.US,D,20241010,000000,20.4412,20.4412,20.37,20.4049,2645,0
+TBJL.US,D,20241011,000000,20.38,20.4247,20.38,20.4247,719,0
+TBJL.US,D,20241014,000000,20.18,20.3658,20.18,20.3658,5367,0
+TBJL.US,D,20241015,000000,20.4,20.5601,20.4,20.5601,1404,0
+TBJL.US,D,20241016,000000,20.53,20.65,20.53,20.5652,16372,0
+TBJL.US,D,20241017,000000,20.39,20.395,20.35,20.3649,2907,0
+TBJL.US,D,20241018,000000,20.39,20.43,20.39,20.43,7610,0
+TBJL.US,D,20241021,000000,20.26,20.26,20.17,20.17,4756,0
+TBJL.US,D,20241022,000000,20.11,20.22,20.11,20.1451,4115,0
+TBJL.US,D,20241023,000000,20.1099,20.19,20.05,20.12,158794,0
+TBJL.US,D,20241024,000000,20.13,20.22,20.13,20.1749,21901,0
+TBJL.US,D,20241025,000000,20.2242,20.2242,20.115,20.115,1674,0
+TBJL.US,D,20241028,000000,20.09,20.1296,19.9,20.1256,22353,0
+TBJL.US,D,20241029,000000,20,20.12,19.95,20.1049,4260,0
+TBJL.US,D,20241030,000000,20.25,20.26,20.11,20.155,25927,0
+TBJL.US,D,20241031,000000,20.16,20.3,20.13,20.1473,7381,0
+TBJL.US,D,20241101,000000,20.18,20.28,19.95,19.95,1807,0
+TBJL.US,D,20241104,000000,20.2,20.21,20.13,20.21,10776,0
+TBJL.US,D,20241105,000000,20.14,20.2588,20.07,20.2588,2630,0
+TBJL.US,D,20241106,000000,19.79,19.9245,19.79,19.8868,8505,0
+TBJL.US,D,20241107,000000,20.0499,20.0634,19.98,20.0634,4468,0
+TBJL.US,D,20241108,000000,20.1988,20.2205,20.1928,20.2205,1390,0
+TBJL.US,D,20241111,000000,20.22,20.22,20.08,20.1401,2199,0
+TBJL.US,D,20241112,000000,20.11,20.11,19.91,19.9311,2602,0
+TBJL.US,D,20241113,000000,19.9,19.96,19.849,19.849,983,0
+TBJL.US,D,20241114,000000,19.92,19.95,19.87,19.885,9637,0
+TBJL.US,D,20241115,000000,19.78,19.94,19.78,19.8689,3445,0
+TBJL.US,D,20241118,000000,19.76,19.91,19.76,19.8649,1094,0
+TBJL.US,D,20241119,000000,19.95,19.96,19.9386,19.9386,7898,0
+TBJL.US,D,20241120,000000,19.901,19.94,19.88,19.89,5047,0
+TBJL.US,D,20241121,000000,19.91,19.93,19.88,19.8999,896,0
+TBJL.US,D,20241122,000000,19.88,19.97,19.88,19.9084,2346,0
+TBJL.US,D,20241125,000000,20.18,20.25,20.16,20.237,3594,0
+TBJL.US,D,20241126,000000,20.11,20.22,20.11,20.1815,39030,0
+TBJL.US,D,20241127,000000,20.24,20.2748,20.24,20.2748,410,0
+TBJL.US,D,20241129,000000,20.35,20.433,20.35,20.433,1119,0
+TBJL.US,D,20241202,000000,20.34,20.55,20.34,20.455,42949,0
+TBJL.US,D,20241203,000000,20.44,20.44,20.3,20.3,3616,0
+TBJL.US,D,20241204,000000,20.36,20.53,20.36,20.4807,1642,0
+TBJL.US,D,20241205,000000,20.5,20.5402,20.5,20.5402,419,0
+TBJL.US,D,20241206,000000,20.55,20.55,20.54,20.54,1042,0
+TBJL.US,D,20241209,000000,20.49,20.49,20.39,20.4382,36298,0
+TBJL.US,D,20241210,000000,20.34,20.3726,20.34,20.3726,1164,0
+TBJL.US,D,20241211,000000,20.36,20.36,20.23,20.23,7560,0
+TBJL.US,D,20241212,000000,20.12,20.12,20.0752,20.0752,2995,0
+TBJL.US,D,20241213,000000,20.02,20.03,19.955,19.9999,9916,0
+TBJL.US,D,20241216,000000,19.921,19.9799,19.88,19.95,3048,0
+TBJL.US,D,20241217,000000,19.9811,20.05,19.9778,19.9778,6499,0
+TBJL.US,D,20241218,000000,19.995,20.0098,19.8,19.823,15390,0
+TBJL.US,D,20241219,000000,19.69,19.69,19.615,19.6714,1043,0
+TBJL.US,D,20241220,000000,19.74,19.7592,19.7111,19.7111,1010,0
+TBJL.US,D,20241223,000000,19.68,19.7,19.64,19.64,3000,0
+TBJL.US,D,20241224,000000,19.5634,19.6663,19.5634,19.6663,107,0
+TBJL.US,D,20241226,000000,19.64,19.6801,19.6389,19.67,144587,0
+TBJL.US,D,20241227,000000,19.635,19.67,19.6,19.6251,8387,0
+TBJL.US,D,20241230,000000,19.72,19.79,19.62,19.695,7002,0
+TBJL.US,D,20241231,000000,19.68,19.68,19.57,19.57,1201,0
+TBJL.US,D,20250102,000000,19.72,19.79,19.56,19.6366,3034,0
+TBJL.US,D,20250103,000000,19.71,19.81,19.57,19.6052,8829,0
+TBJL.US,D,20250106,000000,19.6,19.67,19.51,19.5612,4045,0
+TBJL.US,D,20250107,000000,19.55,19.59,19.37,19.437,19266,0
+TBJL.US,D,20250108,000000,19.4,19.47,19.36,19.4452,5214,0
+TBJL.US,D,20250110,000000,19.3494,19.42,19.31,19.3705,5942,0
+TBJL.US,D,20250113,000000,19.36,19.3699,19.28,19.3349,1009,0
+TBJL.US,D,20250114,000000,19.28,19.3198,19.271,19.3198,749,0
+TBJL.US,D,20250115,000000,19.52,19.5599,19.49,19.518,4266,0
+TBJL.US,D,20250116,000000,19.57,19.585,19.57,19.5749,355,0
+TBJL.US,D,20250117,000000,19.62,19.62,19.55,19.5849,836,0
+TBJL.US,D,20250121,000000,19.67,19.73,19.67,19.71,8710,0
+TBJL.US,D,20250122,000000,19.61,19.68,19.59,19.63,15747,0
+TBJL.US,D,20250123,000000,19.54,19.55,19.52,19.55,2709,0
+TBJL.US,D,20250124,000000,19.58,19.63,19.56,19.5953,3549,0
+TBJL.US,D,20250127,000000,19.72,19.75,19.72,19.75,539,0
+TBJL.US,D,20250128,000000,19.69,19.7248,19.69,19.7248,452,0
+TBJL.US,D,20250129,000000,19.6901,19.7107,19.6901,19.7107,430,0
+TBJL.US,D,20250130,000000,19.81,19.81,19.73,19.7454,9631,0
+TBJL.US,D,20250131,000000,19.76,19.76,19.64,19.6566,2478,0
+TBJL.US,D,20250203,000000,19.8299,19.88,19.71,19.75,41561,0
+TBJL.US,D,20250204,000000,19.78,19.7868,19.746,19.7844,6459,0
+TBJL.US,D,20250205,000000,20.005,20.005,19.9917,19.9917,507,0
+TBJL.US,D,20250206,000000,20.049,20.09,19.97,19.995,1704,0
+TBJL.US,D,20250207,000000,19.88,19.91,19.85,19.88,13027,0
+TBJL.US,D,20250210,000000,19.89,19.9,19.835,19.835,4531,0
+TBJL.US,D,20250211,000000,19.81,19.88,19.7901,19.88,8227,0
+TBJL.US,D,20250212,000000,19.62,19.68,19.59,19.68,5724,0
+TBJL.US,D,20250213,000000,19.8,19.8448,19.8,19.8448,193,0
+TBJL.US,D,20250214,000000,19.91,19.91,19.9,19.9,105,0
+TBJL.US,D,20250218,000000,19.88,19.89,19.74,19.7647,3570,0
+TBJL.US,D,20250219,000000,19.77,19.7949,19.73,19.7949,6404,0
+TBJL.US,D,20250220,000000,19.82,19.83,19.77,19.8252,6905,0
+TBJL.US,D,20250221,000000,19.91,19.98,19.91,19.98,905,0
+TBJL.US,D,20250225,000000,20.17,20.1808,20.1691,20.1691,2409,0
+TBJL.US,D,20250226,000000,20.22,20.34,20.22,20.32,6752,0
+TBJL.US,D,20250227,000000,20.26,20.26,20.205,20.205,1150,0
+TBJL.US,D,20250228,000000,20.24,20.37,20.24,20.3071,3170,0
+TBJL.US,D,20250303,000000,20.5,20.56,20.28,20.46,38850,0
+TBJL.US,D,20250304,000000,20.3854,20.3854,20.2001,20.271,38807,0
+TBJL.US,D,20250305,000000,20.275,20.52,20.14,20.17,699292,0
+TBJL.US,D,20250306,000000,20.1,20.23,20.06,20.1192,60672,0
+TBJL.US,D,20250307,000000,20.16,20.29,20.115,20.12,20454,0
+TBJL.US,D,20250310,000000,20.28,20.3299,20.235,20.2853,24471,0
+TBJL.US,D,20250311,000000,20.249,20.32,20.1534,20.1534,18827,0
+TBJL.US,D,20250312,000000,20.125,20.17,20.09,20.15,7912,0
+TBJL.US,D,20250313,000000,20.125,20.2149,20.1,20.2149,1952,0
+TBJL.US,D,20250314,000000,20.13,20.1501,20.115,20.115,14788,0
+TBJL.US,D,20250317,000000,20.17,20.2599,20.1201,20.1201,2316,0
+TBJL.US,D,20250318,000000,20.18,20.2098,20.16,20.2098,1394,0
+TBJL.US,D,20250319,000000,20.21,20.26,20.14,20.2505,4650,0
+TBJL.US,D,20250320,000000,20.301,20.301,20.22,20.22,862,0
+TBJL.US,D,20250321,000000,20.1555,20.1749,20.1555,20.1749,3217,0
+TBJL.US,D,20250324,000000,20.0684,20.12,20.02,20.02,2540,0
+TBJL.US,D,20250325,000000,20.09,20.09,20.0449,20.0449,19549,0
+TBJL.US,D,20250326,000000,20.02,20.0599,19.9947,19.9947,14340,0
+TBJL.US,D,20250327,000000,19.9201,19.99,19.9201,19.95,1852,0
+TBJL.US,D,20250328,000000,20.1242,20.1242,20.11,20.11,469,0
+TBJL.US,D,20250331,000000,20.16,20.24,20.15,20.23,3503,0
+TBJL.US,D,20250401,000000,20.22,20.37,20.19,20.29,7052,0
+TBJL.US,D,20250402,000000,20.16,20.2413,20.16,20.2413,899,0
+TBJL.US,D,20250403,000000,20.4882,20.49,20.32,20.3463,7232,0
+TBJL.US,D,20250404,000000,20.66,20.66,20.52,20.55,64318,0
+TBJL.US,D,20250407,000000,20.3592,20.52,20.0801,20.2349,37451,0
+TBJL.US,D,20250408,000000,20.09,20.14,19.9,19.9,11536,0
+TBJL.US,D,20250409,000000,19.71,19.9931,19.66,19.9931,9909,0
+TBJL.US,D,20250410,000000,19.77,19.77,19.6253,19.6253,9434,0
+TBJL.US,D,20250411,000000,19.7,19.73,19.6796,19.6796,1244,0
+TBJL.US,D,20250414,000000,19.68,19.82,19.68,19.82,185,0
+TBJL.US,D,20250415,000000,19.8,19.87,19.8,19.855,11161,0
+TBJL.US,D,20250416,000000,19.84,19.895,19.84,19.895,37626,0
+TBJL.US,D,20250417,000000,19.83,19.83,19.81,19.81,400,0
+TBJL.US,D,20250421,000000,19.67,19.75,19.58,19.63,2954,0
+TBJL.US,D,20250422,000000,19.63,19.8199,19.63,19.7,1212,0
+TBJL.US,D,20250423,000000,19.82,19.91,19.78,19.78,201,0
+TBJL.US,D,20250424,000000,19.8201,19.97,19.8201,19.925,502,0
+TBJL.US,D,20250425,000000,19.975,20.04,19.975,19.99,772,0
+TBJL.US,D,20250428,000000,20.05,20.0551,19.971,20.0551,454,0
+TBJL.US,D,20250429,000000,20.15,20.15,20.1051,20.1051,164,0
+TBJL.US,D,20250430,000000,20.02,20.12,20.01,20.01,455,0
+TBJL.US,D,20250501,000000,20.05,20.05,19.91,19.982,6503,0
+TBJL.US,D,20250502,000000,19.87,19.94,19.84,19.84,6202,0
+TBJL.US,D,20250505,000000,19.7701,19.8982,19.7601,19.8298,11186,0
+TBJL.US,D,20250506,000000,19.815,19.899,19.815,19.899,2994,0
+TBJL.US,D,20250507,000000,19.88,19.97,19.88,19.925,4119,0
+TBJL.US,D,20250508,000000,19.9,19.92,19.78,19.8447,35464,0
+TBJL.US,D,20250509,000000,19.9,19.9,19.78,19.85,3693,0
+TBJL.US,D,20250512,000000,19.76,19.8799,19.75,19.8205,4014,0
+TBJL.US,D,20250513,000000,19.79,19.82,19.66,19.76,11377,0
+TBJL.US,D,20250514,000000,19.7466,19.7466,19.71,19.71,1164,0
+TBJL.US,D,20250515,000000,19.6901,19.81,19.6901,19.7748,9209,0
+TBJL.US,D,20250516,000000,19.77,19.84,19.75,19.7997,3491,0
+TBJL.US,D,20250519,000000,19.65,19.7454,19.65,19.7454,205,0
+TBJL.US,D,20250520,000000,19.67,19.7352,19.67,19.7352,3420,0
+TBJL.US,D,20250521,000000,19.63,19.71,19.53,19.5848,5532,0
+TBJL.US,D,20250522,000000,19.61,19.67,19.51,19.6452,15224,0
+TBJL.US,D,20250523,000000,19.58,19.7386,19.58,19.67,918,0
+TBJL.US,D,20250527,000000,19.68,19.77,19.67,19.7507,2795,0
+TBJL.US,D,20250528,000000,19.771,19.78,19.69,19.7398,13231,0
+TBJL.US,D,20250529,000000,19.77,19.87,19.74,19.8248,10441,0
+TBJL.US,D,20250530,000000,19.7806,19.81,19.7806,19.8093,1357,0
+TBJL.US,D,20250602,000000,19.76,19.8,19.727,19.7453,15159,0
+TBJL.US,D,20250603,000000,19.79,19.8599,19.73,19.75,11850,0
+TBJL.US,D,20250604,000000,19.8,19.87,19.8,19.8493,5043,0
+TBJL.US,D,20250605,000000,19.86,19.9,19.8301,19.8644,861,0
+TBJL.US,D,20250606,000000,19.82,19.89,19.79,19.8,22824,0
+TBJL.US,D,20250609,000000,19.89,19.89,19.8,19.8398,22217,0
+TBJL.US,D,20250610,000000,19.8867,19.94,19.841,19.85,2858,0
+TBJL.US,D,20250611,000000,19.86,19.94,19.86,19.92,1440,0
+TBJL.US,D,20250612,000000,19.911,20,19.71,19.925,777681,0
+TBJL.US,D,20250613,000000,19.94,19.955,19.88,19.91,67368,0
+TBJL.US,D,20250616,000000,19.911,19.98,19.87,19.8894,33047,0
+TBJL.US,D,20250617,000000,19.91,19.94,19.8901,19.94,6829,0
+TBJL.US,D,20250618,000000,19.9401,19.9401,19.93,19.9313,5239,0
+TBJL.US,D,20250620,000000,19.9501,19.99,19.95,19.99,1489,0
+TBJL.US,D,20250623,000000,19.97,20.01,19.97,20.01,865,0
+TBJL.US,D,20250624,000000,19.96,20,19.96,19.98,2863,0
+TBJL.US,D,20250625,000000,19.9801,19.99,19.97,19.98,12081,0
+TBJL.US,D,20250626,000000,19.97,19.98,19.97,19.98,1656,0
+TBJL.US,D,20250627,000000,19.9601,20.0399,19.9601,19.99,2700,0
+TBJL.US,D,20250630,000000,19.98,20.04,19.98,19.98,758494,0
+TBJL.US,D,20250701,000000,19.88,19.8999,19.755,19.8644,132400,0
+TBJL.US,D,20250702,000000,19.67,19.77,19.66,19.7501,8814,0
+TBJL.US,D,20250703,000000,19.61,19.72,19.61,19.66,2491,0
+TBJL.US,D,20250707,000000,19.58,19.58,19.4408,19.49,9522,0
+TBJL.US,D,20250708,000000,19.4,19.4813,19.39,19.4813,1811,0
+TBJL.US,D,20250709,000000,19.57,19.63,19.555,19.6046,7215,0
+TBJL.US,D,20250710,000000,19.58,19.7,19.57,19.6548,9210,0
+TBJL.US,D,20250711,000000,19.48,19.48,19.4471,19.4471,1939,0
+TBJL.US,D,20250714,000000,19.4,19.4299,19.36,19.4101,8075,0
+TBJL.US,D,20250715,000000,19.3799,19.3799,19.3,19.3199,907,0
+TBJL.US,D,20250716,000000,19.25,19.3299,19.22,19.2956,4767,0
+TBJL.US,D,20250717,000000,19.34,19.34,19.28,19.3094,770,0
+TBJL.US,D,20250718,000000,19.33,19.43,19.33,19.3902,1172,0
+TBJL.US,D,20250721,000000,19.51,19.5799,19.4732,19.4732,344,0
+TBJL.US,D,20250722,000000,19.5601,19.58,19.5601,19.58,254,0
+TBJL.US,D,20250723,000000,19.45,19.5,19.44,19.4726,2484,0
+TBJL.US,D,20250724,000000,19.44,19.5293,19.44,19.46,2721,0
+TBJL.US,D,20250725,000000,19.5,19.5496,19.5,19.5496,1336,0
+TBJL.US,D,20250728,000000,19.46,19.5,19.43,19.4655,576,0
+TBJL.US,D,20250730,000000,19.605,19.62,19.54,19.55,1789,0
+TBJL.US,D,20250731,000000,19.62,19.67,19.6066,19.6066,10934,0
+TBJL.US,D,20250801,000000,19.81,19.83,19.79,19.8238,7905,0
+TBJL.US,D,20250804,000000,19.85,19.91,19.8317,19.88,1907,0
+TBJL.US,D,20250805,000000,19.9399,19.9699,19.91,19.9699,2738,0
+TBJL.US,D,20250806,000000,19.86,19.88,19.79,19.81,2172,0
+TBJL.US,D,20250807,000000,19.89,19.94,19.7948,19.7948,1090,0
+TBJL.US,D,20250808,000000,19.75,19.7792,19.72,19.7792,5157,0
+TBJL.US,D,20250811,000000,19.8,19.95,19.73,19.75,7820,0
+TBJL.US,D,20250812,000000,19.67,19.67,19.62,19.6635,18964,0
+TBJL.US,D,20250813,000000,19.78,19.8199,19.72,19.7919,3961,0
+TBJL.US,D,20250814,000000,19.68,19.7193,19.6501,19.6748,3280,0
+TBJL.US,D,20250815,000000,19.57,19.59,19.5501,19.585,7540,0
+TBJL.US,D,20250818,000000,19.59,19.63,19.55,19.6,11499,0
+TBJL.US,D,20250819,000000,19.69,19.69,19.59,19.6546,19805,0
+TBJL.US,D,20250820,000000,19.6301,19.6794,19.6301,19.6794,144,0
+TBJL.US,D,20250821,000000,19.6399,19.6399,19.55,19.585,2201,0
+TBJL.US,D,20250822,000000,19.7,19.7349,19.6748,19.6748,2157,0
+TBJL.US,D,20250825,000000,19.611,19.6456,19.61,19.6448,2167,0
+TBJL.US,D,20250826,000000,19.61,19.66,19.61,19.66,4243,0
+TBJL.US,D,20250827,000000,19.58,19.6439,19.58,19.6439,567,0
+TBJL.US,D,20250828,000000,19.67,19.69,19.65,19.66,14705,0
+TBJL.US,D,20250829,000000,19.66,19.6999,19.6241,19.6241,1483,0
+TBJL.US,D,20250902,000000,19.53,19.53,19.49,19.53,1297,0
+TBJL.US,D,20250903,000000,19.6401,19.7,19.6401,19.6598,1185,0
+TBJL.US,D,20250904,000000,19.71,19.78,19.7,19.78,1380,0
+TBJL.US,D,20250905,000000,19.96,19.9706,19.88,19.9706,16048,0
+TBJL.US,D,20250908,000000,20.15,20.2099,20.14,20.1797,3699,0
+TBJL.US,D,20250909,000000,20.0801,20.105,20.0801,20.105,650,0
+TBJL.US,D,20250911,000000,20.24,20.3099,20.24,20.2532,846,0
+TBJL.US,D,20250915,000000,20.22,20.2997,20.17,20.2594,2426,0
+TBJL.US,D,20250916,000000,20.23,20.2849,20.23,20.2849,3515,0
+TBJL.US,D,20250917,000000,20.32,20.32,20.2,20.2139,1121,0
+TBJL.US,D,20250918,000000,20.06,20.0892,20.06,20.0892,1347,0
+TBJL.US,D,20250919,000000,20.03,20.0668,20.03,20.0668,536,0
+TBJL.US,D,20250922,000000,20,20.02,20,20.015,1860,0
+TBJL.US,D,20250923,000000,19.99,20.1006,19.99,20.1006,449,0
+TBJL.US,D,20250924,000000,20.0695,20.0762,20.01,20.06,1927,0
+TBJL.US,D,20250925,000000,20.0324,20.0711,19.96,20.0648,3038,0
+TBJL.US,D,20250926,000000,20.03,20.04,20.02,20.02,424,0
+TBJL.US,D,20250929,000000,20.101,20.22,20.1001,20.15,8683,0
+TBJL.US,D,20250930,000000,20.14,20.14,20.0939,20.0939,1100,0
+TBJL.US,D,20251001,000000,20.18,20.1845,20.12,20.125,542,0
+TBJL.US,D,20251002,000000,20.2099,20.2099,20.17,20.1749,70542,0
+TBJL.US,D,20251003,000000,20.172,20.172,20.1624,20.17,623,0
+TBJL.US,D,20251006,000000,20.14,20.14,20.03,20.0348,2403,0
+TBJL.US,D,20251007,000000,20.13,20.13,20.1122,20.1122,1244,0
+TBJL.US,D,20251008,000000,20.1202,20.121,20.1,20.1097,5084,0
+TBJL.US,D,20251009,000000,20.13,20.14,20.105,20.105,1937,0
+TBJL.US,D,20251010,000000,20.27,20.3302,20.15,20.3302,12041,0
+TBJL.US,D,20251013,000000,20.27,20.32,20.27,20.32,2059,0
+TBJL.US,D,20251014,000000,20.405,20.4093,20.31,20.38,3843,0
+TBJL.US,D,20251015,000000,20.401,20.401,20.29,20.32,7100,0
+TBJL.US,D,20251016,000000,20.35,20.492,20.26,20.4639,5698,0
+TBJL.US,D,20251017,000000,20.4292,20.44,20.4245,20.4245,883,0
+TBJL.US,D,20251021,000000,20.531,20.5497,20.511,20.5497,361,0
+TBJL.US,D,20251022,000000,20.54,20.555,20.4901,20.555,3435,0
+TBJL.US,D,20251023,000000,20.498,20.498,20.421,20.47,3205,0
+TBJL.US,D,20251024,000000,20.43,20.4799,20.43,20.4726,543,0
+TBJL.US,D,20251027,000000,20.44,20.505,20.44,20.505,692,0
+TBJL.US,D,20251028,000000,20.58,20.59,20.58,20.58,2017,0
+TBJL.US,D,20251029,000000,20.53,20.53,20.35,20.3556,12512,0
+TBJL.US,D,20251030,000000,20.3436,20.37,20.26,20.3053,4908,0
+TBJL.US,D,20251031,000000,20.29,20.29,20.257,20.257,623,0
+TBJL.US,D,20251103,000000,20.2185,20.2185,20.2102,20.2102,233,0
+TBJL.US,D,20251104,000000,20.28,20.34,20.26,20.3099,4969,0
+TBJL.US,D,20251105,000000,20.12,20.13,20.0501,20.0856,3949,0
+TBJL.US,D,20251106,000000,20.195,20.2255,20.18,20.22,5604,0
+TBJL.US,D,20251107,000000,20.18,20.2499,20.18,20.1951,1915,0
+TBJL.US,D,20251110,000000,20.215,20.24,20.17,20.2001,8375,0
+TBJL.US,D,20251111,000000,20.31,20.31,20.22,20.25,67662,0
+TBJL.US,D,20251112,000000,20.285,20.285,20.26,20.2647,8305,0
+TBJL.US,D,20251113,000000,20.21,20.26,20.15,20.19,1978,0
+TBJL.US,D,20251114,000000,20.07,20.0768,20.05,20.0698,2785,0
+TBJL.US,D,20251117,000000,20.11,20.159,20.1,20.1305,7466,0
+TBJL.US,D,20251118,000000,20.091,20.15,20.09,20.11,5410,0
+TBJL.US,D,20251119,000000,20.131,20.131,20.05,20.0743,17116,0
+TBJL.US,D,20251120,000000,20.13,20.1301,20.08,20.115,5987,0
+TBJL.US,D,20251121,000000,20.21,20.21,20.141,20.195,1882,0
+TBJL.US,D,20251124,000000,20.22,20.29,20.2101,20.26,1251,0
+TBJL.US,D,20251125,000000,20.31,20.31,20.28,20.28,1889,0
+TBJL.US,D,20251126,000000,20.24,20.35,20.24,20.35,1285,0
+TBJL.US,D,20251128,000000,20.26,20.2775,20.23,20.2775,2262,0
+TBJL.US,D,20251201,000000,20.11,20.12,20.06,20.0898,5613,0
+TBJL.US,D,20251202,000000,20.07,20.115,20.07,20.115,326,0
+TBJL.US,D,20251203,000000,20.11,20.1346,20.1,20.1346,2819,0
+TBJL.US,D,20251204,000000,20.081,20.11,20.04,20.0748,5320,0
+TBJL.US,D,20251205,000000,20.05,20.05,20.0147,20.0147,2595,0
+TBJL.US,D,20251208,000000,19.95,20.05,19.92,20.015,18035,0
+TBJL.US,D,20251209,000000,19.98,20.01,19.975,20.01,2422,0
+TBJL.US,D,20251211,000000,20.0645,20.0645,20.01,20.02,2415,0
+TBJL.US,D,20251212,000000,19.8942,19.9499,19.88,19.905,11548,0
+TBJL.US,D,20251215,000000,19.97,20,19.91,19.91,2046,0
+TBJL.US,D,20251216,000000,19.95,19.96,19.85,19.925,10314,0
+TBJL.US,D,20251217,000000,19.9151,19.9699,19.85,19.9476,5933,0
+TBJL.US,D,20251218,000000,20,20,19.96,19.9793,2459,0
+TBJL.US,D,20251219,000000,19.93,19.93,19.9252,19.9252,1120,0
+TBJL.US,D,20251222,000000,19.9403,19.9403,19.86,19.8895,5593,0
+TBJL.US,D,20251223,000000,19.86,19.91,19.85,19.8948,3658,0
+TBJL.US,D,20251224,000000,19.94,20,19.93,19.9848,3217,0
+TBJL.US,D,20251226,000000,20,20,19.9364,19.9402,1555,0
+TBJL.US,D,20251229,000000,19.98,20.03,19.96,19.9953,7934,0
+TBJL.US,D,20251230,000000,20.01,20.06,19.95,20.04,3126,0
+TBJL.US,D,20251231,000000,20.03,20.07,19.86,19.9099,2947,0
+TBJL.US,D,20260102,000000,20.01,20.01,19.85,19.9161,5132,0
+TBJL.US,D,20260105,000000,19.98,20.03,19.9285,19.9623,1544,0
+TBJL.US,D,20260106,000000,20.03,20.04,19.855,19.9,104922,0
+TBJL.US,D,20260107,000000,20.03,20.04,19.96,19.9643,4479,0
+TBJL.US,D,20260108,000000,19.98,20,19.87,19.8998,4732,0
+TBJL.US,D,20260109,000000,19.97,20.04,19.94,19.9644,17938,0
+TBJL.US,D,20260112,000000,19.94,19.945,19.94,19.945,823,0
+TBJL.US,D,20260113,000000,19.99,20.01,19.93,20.0002,4275,0
+TBJL.US,D,20260114,000000,20.02,20.02,19.9943,19.9943,537,0
+TBJL.US,D,20260115,000000,20.07,20.09,20.045,20.05,8800,0
+TBJL.US,D,20260116,000000,20,20,19.931,19.97,2677,0
+TBJL.US,D,20260120,000000,19.8999,19.8999,19.81,19.8451,5766,0
+TBJL.US,D,20260121,000000,19.87,19.9232,19.87,19.9201,2039,0
+TBJL.US,D,20260122,000000,19.88,19.93,19.87,19.93,1674,0
+TBJL.US,D,20260123,000000,19.91,19.9448,19.9,19.9448,25389,0
+TBJL.US,D,20260127,000000,19.96,19.99,19.94,19.9518,11221,0
+TBJL.US,D,20260128,000000,19.9,20.01,19.88,19.91,2514,0
+TBJL.US,D,20260129,000000,19.93,19.9448,19.9,19.9448,975,0
+TBJL.US,D,20260130,000000,19.9012,19.915,19.88,19.9095,1617,0
+TBJL.US,D,20260202,000000,19.89,19.89,19.83,19.8334,10673,0
+TBJL.US,D,20260203,000000,19.81,19.87,19.81,19.8397,3059,0
+TBJL.US,D,20260204,000000,19.83,19.89,19.8218,19.855,3989,0
+TBJL.US,D,20260205,000000,19.9,19.9449,19.9,19.9449,1458,0
+TBJL.US,D,20260210,000000,20.07,20.09,20.06,20.09,1852,0
+TBJL.US,D,20260211,000000,20.09,20.09,20.01,20.04,3973,0
+TBJL.US,D,20260212,000000,20.14,20.185,20.14,20.18,6296,0
+TBJL.US,D,20260213,000000,20.275,20.275,20.2748,20.2748,680,0
+TBJL.US,D,20260217,000000,20.275,20.3034,20.24,20.28,5888,0
+TBJL.US,D,20260218,000000,20.27,20.27,20.26,20.26,1293,0
diff --git a/daily/us/nyse etfs/2/tcaf.us.txt b/daily/us/nyse etfs/2/tcaf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4994310b8cf4894a94cc57ce79df1fb9d94544a
--- /dev/null
+++ b/daily/us/nyse etfs/2/tcaf.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCAF.US,D,20230616,000000,25.47,25.47,25.26,25.265,117581,0
+TCAF.US,D,20230620,000000,25.14,25.2,25.039,25.12,72612,0
+TCAF.US,D,20230621,000000,25.06,25.13,24.98,25.05,181357,0
+TCAF.US,D,20230622,000000,25.06,25.35,24.9857,25.1799,312695,0
+TCAF.US,D,20230623,000000,25.01,25.12,24.94,24.9806,122242,0
+TCAF.US,D,20230626,000000,24.99,25,24.9,24.93,66600,0
+TCAF.US,D,20230627,000000,24.99,25.34,24.891,25.12,112706,0
+TCAF.US,D,20230628,000000,25.2,25.2,25.02,25.0586,108058,0
+TCAF.US,D,20230629,000000,25.09,25.22,25.062,25.192,403703,0
+TCAF.US,D,20230630,000000,25.32,25.58,25.32,25.5333,569320,0
+TCAF.US,D,20230703,000000,25.99,25.99,25.4048,25.49,37795,0
+TCAF.US,D,20230705,000000,25.38,25.51,25.38,25.4352,86757,0
+TCAF.US,D,20230706,000000,25.27,25.2997,25.14,25.29,31987,0
+TCAF.US,D,20230707,000000,25.23,25.3899,25.1481,25.1481,143059,0
+TCAF.US,D,20230710,000000,25.2,25.23,25.14,25.1813,81239,0
+TCAF.US,D,20230711,000000,25.29,25.3297,25.1725,25.3297,68664,0
+TCAF.US,D,20230712,000000,25.62,25.62,25.51,25.5155,30115,0
+TCAF.US,D,20230713,000000,25.7,25.8492,25.665,25.79,221765,0
+TCAF.US,D,20230714,000000,25.89,25.905,25.7987,25.7987,557918,0
+TCAF.US,D,20230717,000000,25.86,25.9,25.79,25.86,81380,0
+TCAF.US,D,20230718,000000,25.87,26.03,25.835,26.01,341153,0
+TCAF.US,D,20230719,000000,26.04,26.16,26,26.06,76284,0
+TCAF.US,D,20230720,000000,26,26.06,25.92,25.93,103411,0
+TCAF.US,D,20230721,000000,26.11,26.1896,26.04,26.06,96940,0
+TCAF.US,D,20230724,000000,26.21,26.21,26.12,26.17,74610,0
+TCAF.US,D,20230725,000000,26.15,26.2991,26.15,26.26,49739,0
+TCAF.US,D,20230726,000000,26.21,26.2989,26.14,26.23,62175,0
+TCAF.US,D,20230727,000000,26.4,26.48,26.01,26.07,189170,0
+TCAF.US,D,20230728,000000,26.31,26.43,26.18,26.35,100330,0
+TCAF.US,D,20230731,000000,26.38,26.38,26.18,26.26,81345,0
+TCAF.US,D,20230801,000000,26.25,26.32,26.18,26.23,137296,0
+TCAF.US,D,20230802,000000,26.11,26.11,25.9001,25.95,151761,0
+TCAF.US,D,20230803,000000,25.91,26.09,25.7703,25.84,94609,0
+TCAF.US,D,20230804,000000,25.97,26.06,25.7,25.72,248371,0
+TCAF.US,D,20230807,000000,25.85,26.055,25.8,25.96,237874,0
+TCAF.US,D,20230808,000000,25.88,25.9,25.67,25.89,147947,0
+TCAF.US,D,20230809,000000,25.92,26.08,25.7,25.73,165148,0
+TCAF.US,D,20230810,000000,26.02,26.16,25.709,25.76,307833,0
+TCAF.US,D,20230811,000000,25.82,25.83,25.6,25.73,112932,0
+TCAF.US,D,20230814,000000,25.69,25.87,25.67,25.87,121374,0
+TCAF.US,D,20230815,000000,25.8,25.8,25.54,25.58,87198,0
+TCAF.US,D,20230816,000000,25.57,25.64,25.44,25.44,570327,0
+TCAF.US,D,20230817,000000,25.5,25.519,25.2201,25.27,145282,0
+TCAF.US,D,20230818,000000,25.1,25.31,25.08,25.26,247411,0
+TCAF.US,D,20230821,000000,25.32,25.42,25.185,25.38,311838,0
+TCAF.US,D,20230822,000000,25.48,25.5,25.31,25.33,100802,0
+TCAF.US,D,20230823,000000,25.45,25.6498,25.43,25.605,90292,0
+TCAF.US,D,20230824,000000,25.72,25.75,25.28,25.28,113152,0
+TCAF.US,D,20230825,000000,25.44,25.5699,25.245,25.47,106040,0
+TCAF.US,D,20230828,000000,25.69,25.71,25.5504,25.69,124905,0
+TCAF.US,D,20230829,000000,25.69,26,25.67,26,146689,0
+TCAF.US,D,20230830,000000,26.1,26.12,25.98,26.07,150391,0
+TCAF.US,D,20230831,000000,26.14,26.165,26,26,256426,0
+TCAF.US,D,20230901,000000,26.23,26.23,25.9609,26.04,152022,0
+TCAF.US,D,20230905,000000,26.14,26.24,25.8608,25.89,138800,0
+TCAF.US,D,20230906,000000,25.91,25.91,25.5801,25.71,125831,0
+TCAF.US,D,20230907,000000,25.71,25.87,25.57,25.7,145563,0
+TCAF.US,D,20230908,000000,25.72,25.76,25.6299,25.69,298773,0
+TCAF.US,D,20230911,000000,25.8,25.8,25.68,25.8,98567,0
+TCAF.US,D,20230912,000000,25.72,25.77,25.64,25.68,121109,0
+TCAF.US,D,20230913,000000,25.66,26,25.66,26,135673,0
+TCAF.US,D,20230914,000000,26,26,25.809,25.96,89513,0
+TCAF.US,D,20230915,000000,25.93,25.94,25.67,25.67,111792,0
+TCAF.US,D,20230918,000000,25.69,25.8,25.6453,25.74,418090,0
+TCAF.US,D,20230919,000000,25.68,25.7,25.535,25.67,328827,0
+TCAF.US,D,20230920,000000,25.79,25.79,25.475,25.48,140542,0
+TCAF.US,D,20230921,000000,25.34,25.34,25.09,25.09,181629,0
+TCAF.US,D,20230922,000000,25.22,25.25,25.07,25.07,135029,0
+TCAF.US,D,20230925,000000,25.02,25.17,24.98,25.16,65268,0
+TCAF.US,D,20230926,000000,25.03,25.03,24.7289,24.76,183866,0
+TCAF.US,D,20230927,000000,24.86,24.86,24.55,24.76,653517,0
+TCAF.US,D,20230928,000000,24.75,24.969,24.73,24.88,98041,0
+TCAF.US,D,20230929,000000,25.06,25.06,24.7598,24.81,123849,0
+TCAF.US,D,20231002,000000,24.8,24.81,24.58,24.75,107526,0
+TCAF.US,D,20231003,000000,24.65,24.704,24.4077,24.49,112411,0
+TCAF.US,D,20231004,000000,24.48,24.74,24.4667,24.72,244280,0
+TCAF.US,D,20231005,000000,24.73,24.74,24.52,24.69,308754,0
+TCAF.US,D,20231006,000000,24.58,25.1,24.5,25.02,419069,0
+TCAF.US,D,20231009,000000,24.99,25.2009,24.9111,25.19,363504,0
+TCAF.US,D,20231010,000000,25.25,25.44,25.18,25.31,291165,0
+TCAF.US,D,20231011,000000,25.34,25.45,25.255,25.45,179891,0
+TCAF.US,D,20231012,000000,25.47,25.5,25.1501,25.29,184820,0
+TCAF.US,D,20231013,000000,25.38,25.4,25.06,25.17,120261,0
+TCAF.US,D,20231016,000000,25.27,25.4598,25.25,25.42,170245,0
+TCAF.US,D,20231017,000000,25.29,25.4987,25.19,25.38,199094,0
+TCAF.US,D,20231018,000000,25.3,25.3,24.99,25.04,271512,0
+TCAF.US,D,20231019,000000,25.1,25.207,24.82,24.87,174900,0
+TCAF.US,D,20231020,000000,24.83,24.87,24.58,24.59,240170,0
+TCAF.US,D,20231023,000000,24.5,24.725,24.39,24.55,235638,0
+TCAF.US,D,20231024,000000,24.63,24.72,24.52,24.69,368187,0
+TCAF.US,D,20231025,000000,24.55,24.55,24.32,24.37,216385,0
+TCAF.US,D,20231026,000000,24.31,24.35,24.1,24.14,221878,0
+TCAF.US,D,20231027,000000,24.19,24.2199,23.95,24.03,152309,0
+TCAF.US,D,20231030,000000,24.15,24.28,24.0494,24.24,271305,0
+TCAF.US,D,20231031,000000,24.25,24.41,24.189,24.39,267365,0
+TCAF.US,D,20231101,000000,24.39,24.6459,24.39,24.59,345412,0
+TCAF.US,D,20231102,000000,24.81,25.09,24.81,25.05,635374,0
+TCAF.US,D,20231103,000000,25.23,25.37,25.17,25.27,296443,0
+TCAF.US,D,20231106,000000,25.36,25.36,25.2405,25.34,324861,0
+TCAF.US,D,20231107,000000,25.35,25.48,25.2804,25.45,729770,0
+TCAF.US,D,20231108,000000,25.53,25.53,25.3409,25.45,851676,0
+TCAF.US,D,20231109,000000,25.52,25.52,25.26,25.29,336626,0
+TCAF.US,D,20231110,000000,25.43,25.67,25.29,25.63,265733,0
+TCAF.US,D,20231113,000000,25.6,25.67,25.51,25.62,295090,0
+TCAF.US,D,20231114,000000,25.98,26.16,25.94,26.07,576757,0
+TCAF.US,D,20231115,000000,26.15,26.2,26.05,26.09,425336,0
+TCAF.US,D,20231116,000000,26.11,26.22,26.1,26.21,350028,0
+TCAF.US,D,20231117,000000,26.23,26.23,26.11,26.17,367547,0
+TCAF.US,D,20231120,000000,26.19,26.4,26.19,26.36,279252,0
+TCAF.US,D,20231121,000000,26.33,26.39,26.255,26.36,336065,0
+TCAF.US,D,20231122,000000,26.48,26.53,26.42,26.46,550768,0
+TCAF.US,D,20231124,000000,26.49,26.56,26.45,26.52,286849,0
+TCAF.US,D,20231127,000000,26.49,26.5,26.4301,26.45,412082,0
+TCAF.US,D,20231128,000000,26.44,26.53,26.38,26.42,304012,0
+TCAF.US,D,20231129,000000,26.55,26.59,26.38,26.41,728008,0
+TCAF.US,D,20231130,000000,26.47,26.61,26.38,26.61,355171,0
+TCAF.US,D,20231201,000000,26.55,26.72,26.5032,26.72,313023,0
+TCAF.US,D,20231204,000000,26.56,26.6,26.43,26.6,357495,0
+TCAF.US,D,20231205,000000,26.5,26.56,26.44,26.56,762455,0
+TCAF.US,D,20231206,000000,26.65,26.66,26.44,26.47,248352,0
+TCAF.US,D,20231207,000000,26.59,26.66,26.52,26.62,758587,0
+TCAF.US,D,20231208,000000,26.59,26.72,26.5694,26.7,243704,0
+TCAF.US,D,20231211,000000,26.67,26.87,26.66,26.87,338090,0
+TCAF.US,D,20231212,000000,26.85,27.02,26.789,27.02,344029,0
+TCAF.US,D,20231213,000000,27.04,27.41,27.0224,27.4,795359,0
+TCAF.US,D,20231214,000000,27.54,27.54,27.135,27.33,469020,0
+TCAF.US,D,20231215,000000,27.29,27.29,27.1001,27.2,275365,0
+TCAF.US,D,20231218,000000,27.25,27.3609,27.235,27.34,245436,0
+TCAF.US,D,20231219,000000,27.38,27.52,27.3675,27.52,313656,0
+TCAF.US,D,20231220,000000,27.47,27.5001,27.07,27.08,213438,0
+TCAF.US,D,20231221,000000,27.27,27.38,27.159,27.37,671569,0
+TCAF.US,D,20231222,000000,27.44,27.525,27.3301,27.5,371758,0
+TCAF.US,D,20231226,000000,27.49,27.61,27.456,27.56,341897,0
+TCAF.US,D,20231227,000000,27.57,27.63,27.515,27.63,464303,0
+TCAF.US,D,20231228,000000,27.6,27.7,27.6,27.62,290631,0
+TCAF.US,D,20231229,000000,27.65,27.67,27.47,27.63,439852,0
+TCAF.US,D,20240102,000000,27.46,27.46,27.2801,27.4,272751,0
+TCAF.US,D,20240103,000000,27.29,27.31,27.15,27.18,328468,0
+TCAF.US,D,20240104,000000,27.13,27.2797,27.065,27.08,294735,0
+TCAF.US,D,20240105,000000,27.1,27.19,26.97,27.07,319654,0
+TCAF.US,D,20240108,000000,27.12,27.45,27.1,27.45,222957,0
+TCAF.US,D,20240109,000000,27.36,27.5,27.31,27.43,250421,0
+TCAF.US,D,20240110,000000,27.42,27.6315,27.42,27.6,525801,0
+TCAF.US,D,20240111,000000,27.65,27.6899,27.35,27.57,338625,0
+TCAF.US,D,20240112,000000,27.68,27.7,27.5366,27.63,434501,0
+TCAF.US,D,20240116,000000,27.56,27.6,27.41,27.48,413916,0
+TCAF.US,D,20240117,000000,27.34,27.42,27.2397,27.37,270096,0
+TCAF.US,D,20240118,000000,27.47,27.605,27.39,27.59,248990,0
+TCAF.US,D,20240119,000000,27.71,27.89,27.6,27.89,699458,0
+TCAF.US,D,20240122,000000,28.02,28.03,27.9064,27.96,341359,0
+TCAF.US,D,20240123,000000,28.01,28.07,27.935,28.07,631513,0
+TCAF.US,D,20240124,000000,28.23,28.23,27.9698,28,398410,0
+TCAF.US,D,20240125,000000,28.06,28.14,27.995,28.14,491032,0
+TCAF.US,D,20240126,000000,28.14,28.2,28.06,28.1,315537,0
+TCAF.US,D,20240129,000000,28.15,28.35,28.0938,28.35,315419,0
+TCAF.US,D,20240130,000000,28.36,28.385,28.29,28.35,395632,0
+TCAF.US,D,20240131,000000,28.27,28.3,27.93,27.94,574195,0
+TCAF.US,D,20240201,000000,28.04,28.32,27.99,28.32,503815,0
+TCAF.US,D,20240202,000000,28.39,28.625,28.305,28.53,566824,0
+TCAF.US,D,20240205,000000,28.51,28.51,28.32,28.4,484228,0
+TCAF.US,D,20240206,000000,28.51,28.54,28.38,28.54,398122,0
+TCAF.US,D,20240207,000000,28.69,28.8,28.63,28.79,509575,0
+TCAF.US,D,20240208,000000,28.82,28.82,28.7152,28.81,360110,0
+TCAF.US,D,20240209,000000,28.85,29.03,28.83,29.02,461286,0
+TCAF.US,D,20240212,000000,29.05,29.09,28.9238,28.97,490344,0
+TCAF.US,D,20240213,000000,28.67,28.67,28.37,28.57,332763,0
+TCAF.US,D,20240214,000000,28.77,28.9,28.64,28.89,491611,0
+TCAF.US,D,20240215,000000,28.94,29.08,28.8962,29.08,457418,0
+TCAF.US,D,20240216,000000,29.11,29.18,28.95,28.99,555853,0
+TCAF.US,D,20240220,000000,28.91,28.93,28.74,28.84,848217,0
+TCAF.US,D,20240221,000000,28.81,28.97,28.75,28.97,442299,0
+TCAF.US,D,20240222,000000,29.36,29.56,29.25,29.5,696201,0
+TCAF.US,D,20240223,000000,29.67,29.67,29.5,29.55,497865,0
+TCAF.US,D,20240226,000000,29.57,29.57,29.387,29.4,336676,0
+TCAF.US,D,20240227,000000,29.45,29.45,29.325,29.44,466970,0
+TCAF.US,D,20240228,000000,29.37,29.424,29.33,29.4,416114,0
+TCAF.US,D,20240229,000000,29.53,29.555,29.33,29.49,3437873,0
+TCAF.US,D,20240301,000000,29.5,29.685,29.425,29.68,502382,0
+TCAF.US,D,20240304,000000,29.63,29.775,29.63,29.69,417510,0
+TCAF.US,D,20240305,000000,29.63,29.63,29.25,29.38,456249,0
+TCAF.US,D,20240306,000000,29.56,29.645,29.4562,29.52,616623,0
+TCAF.US,D,20240307,000000,29.72,29.845,29.66,29.8,339905,0
+TCAF.US,D,20240308,000000,29.87,30.03,29.6501,29.69,882272,0
+TCAF.US,D,20240311,000000,29.6,29.705,29.51,29.67,339716,0
+TCAF.US,D,20240312,000000,29.79,29.97,29.67,29.95,400470,0
+TCAF.US,D,20240313,000000,29.99,29.99,29.82,29.9,350522,0
+TCAF.US,D,20240314,000000,29.96,29.9899,29.6899,29.86,519381,0
+TCAF.US,D,20240315,000000,29.61,29.74,29.55,29.59,401123,0
+TCAF.US,D,20240318,000000,29.82,29.8999,29.735,29.77,1524193,0
+TCAF.US,D,20240319,000000,29.74,29.955,29.7,29.95,274377,0
+TCAF.US,D,20240320,000000,29.97,30.14,29.8848,30.14,556746,0
+TCAF.US,D,20240321,000000,30.34,30.34,30.215,30.22,464425,0
+TCAF.US,D,20240322,000000,30.28,30.28,30.16,30.21,1494513,0
+TCAF.US,D,20240325,000000,30.17,30.17,30.065,30.08,396298,0
+TCAF.US,D,20240326,000000,30.18,30.18,29.99,30.01,610100,0
+TCAF.US,D,20240327,000000,30.18,30.25,30.05,30.25,361583,0
+TCAF.US,D,20240328,000000,30.26,30.3199,30.205,30.23,408632,0
+TCAF.US,D,20240401,000000,30.32,30.32,30.085,30.16,440280,0
+TCAF.US,D,20240402,000000,29.97,29.97,29.83,29.96,403985,0
+TCAF.US,D,20240403,000000,29.91,30.1101,29.91,30.01,867646,0
+TCAF.US,D,20240404,000000,30.25,30.25,29.64,29.67,660818,0
+TCAF.US,D,20240405,000000,29.74,30.0962,29.7,30.01,418505,0
+TCAF.US,D,20240408,000000,30.06,30.09,29.965,30.05,474841,0
+TCAF.US,D,20240409,000000,30.17,30.17,29.835,30.13,400580,0
+TCAF.US,D,20240410,000000,29.76,29.9,29.68,29.82,586038,0
+TCAF.US,D,20240411,000000,29.9,30.1,29.72,30.03,260451,0
+TCAF.US,D,20240412,000000,29.84,29.895,29.52,29.61,332039,0
+TCAF.US,D,20240415,000000,29.86,29.86,29.2264,29.3,494445,0
+TCAF.US,D,20240416,000000,29.33,29.435,29.22,29.27,454407,0
+TCAF.US,D,20240417,000000,29.45,29.45,29.08,29.18,750109,0
+TCAF.US,D,20240418,000000,29.28,29.34,29.04,29.09,479747,0
+TCAF.US,D,20240419,000000,29.12,29.15,28.8,28.87,664072,0
+TCAF.US,D,20240422,000000,29.05,29.2799,28.91,29.11,370173,0
+TCAF.US,D,20240423,000000,29.27,29.475,29.21,29.45,383284,0
+TCAF.US,D,20240424,000000,29.49,29.49,29.2397,29.38,452497,0
+TCAF.US,D,20240425,000000,29.02,29.34,28.95,29.28,510246,0
+TCAF.US,D,20240426,000000,29.53,29.68,29.48,29.58,429458,0
+TCAF.US,D,20240429,000000,29.67,29.692,29.49,29.65,403332,0
+TCAF.US,D,20240430,000000,29.57,29.6147,29.2171,29.23,444856,0
+TCAF.US,D,20240501,000000,29.21,29.57,29.12,29.18,515720,0
+TCAF.US,D,20240502,000000,29.36,29.38,29.095,29.36,512536,0
+TCAF.US,D,20240503,000000,29.69,29.69,29.47,29.62,488762,0
+TCAF.US,D,20240506,000000,29.78,29.94,29.7212,29.94,384749,0
+TCAF.US,D,20240507,000000,30.04,30.08,29.96,30.04,314488,0
+TCAF.US,D,20240508,000000,29.98,30.045,29.9444,30.04,388108,0
+TCAF.US,D,20240509,000000,30.07,30.21,30.005,30.21,427269,0
+TCAF.US,D,20240510,000000,30.32,30.33,30.165,30.23,1686192,0
+TCAF.US,D,20240513,000000,30.34,30.34,30.165,30.19,359965,0
+TCAF.US,D,20240514,000000,30.24,30.3775,30.1801,30.33,607085,0
+TCAF.US,D,20240515,000000,30.53,30.77,30.49,30.77,540391,0
+TCAF.US,D,20240516,000000,30.81,30.855,30.71,30.72,429208,0
+TCAF.US,D,20240517,000000,30.78,30.78,30.65,30.75,904801,0
+TCAF.US,D,20240520,000000,30.8,30.915,30.769,30.82,1005347,0
+TCAF.US,D,20240521,000000,30.83,30.9,30.7703,30.9,522250,0
+TCAF.US,D,20240522,000000,30.9,30.9,30.7099,30.83,530258,0
+TCAF.US,D,20240523,000000,31.02,31.02,30.53,30.59,462895,0
+TCAF.US,D,20240524,000000,30.68,30.76,30.5752,30.72,399215,0
+TCAF.US,D,20240528,000000,30.79,30.79,30.53,30.67,617199,0
+TCAF.US,D,20240529,000000,30.44,30.47,30.365,30.39,407251,0
+TCAF.US,D,20240530,000000,30.27,30.27,30.05,30.13,350308,0
+TCAF.US,D,20240531,000000,30.23,30.44,29.96,30.44,364490,0
+TCAF.US,D,20240603,000000,30.58,30.58,30.22,30.5,792616,0
+TCAF.US,D,20240604,000000,30.47,30.63,30.375,30.58,533029,0
+TCAF.US,D,20240605,000000,30.74,30.91,30.6197,30.91,795476,0
+TCAF.US,D,20240606,000000,30.96,30.96,30.78,30.9,451493,0
+TCAF.US,D,20240607,000000,30.88,30.95,30.7675,30.79,598138,0
+TCAF.US,D,20240610,000000,30.8,30.925,30.75,30.92,800343,0
+TCAF.US,D,20240611,000000,30.87,31.01,30.7399,31.01,386289,0
+TCAF.US,D,20240612,000000,31.29,31.395,31.2,31.26,488555,0
+TCAF.US,D,20240613,000000,31.37,31.37,31.09,31.25,435190,0
+TCAF.US,D,20240614,000000,31.2,31.28,31.0835,31.28,390893,0
+TCAF.US,D,20240617,000000,31.26,31.51,31.18,31.4,611493,0
+TCAF.US,D,20240618,000000,31.48,31.48,31.385,31.47,594820,0
+TCAF.US,D,20240620,000000,31.53,31.55,31.34,31.46,781257,0
+TCAF.US,D,20240621,000000,31.53,31.53,31.3697,31.44,404938,0
+TCAF.US,D,20240624,000000,31.45,31.589,31.355,31.36,420380,0
+TCAF.US,D,20240625,000000,31.46,31.46,31.28,31.39,421879,0
+TCAF.US,D,20240626,000000,31.33,31.4596,31.27,31.43,339020,0
+TCAF.US,D,20240627,000000,31.49,31.5685,31.4399,31.54,397718,0
+TCAF.US,D,20240628,000000,31.65,31.72,31.33,31.41,474067,0
+TCAF.US,D,20240701,000000,31.52,31.52,31.275,31.39,1002821,0
+TCAF.US,D,20240702,000000,31.31,31.52,31.28,31.52,459482,0
+TCAF.US,D,20240703,000000,31.52,31.655,31.5142,31.65,344800,0
+TCAF.US,D,20240705,000000,31.68,31.85,31.62,31.84,398176,0
+TCAF.US,D,20240708,000000,31.93,31.93,31.7605,31.82,454192,0
+TCAF.US,D,20240709,000000,31.89,31.89,31.7201,31.76,443773,0
+TCAF.US,D,20240710,000000,31.85,32.09,31.775,32.08,492169,0
+TCAF.US,D,20240711,000000,32.1,32.21,31.91,31.94,346510,0
+TCAF.US,D,20240712,000000,32.05,32.34,32.01,32.15,423743,0
+TCAF.US,D,20240715,000000,32.29,32.29,32.0321,32.13,306875,0
+TCAF.US,D,20240716,000000,32.29,32.3945,32.22,32.39,484076,0
+TCAF.US,D,20240717,000000,32.1,32.16,31.98,32,437770,0
+TCAF.US,D,20240718,000000,32.07,32.07,31.5959,31.72,468286,0
+TCAF.US,D,20240719,000000,31.7,31.7601,31.46,31.51,481061,0
+TCAF.US,D,20240722,000000,31.79,31.9299,31.7,31.91,349458,0
+TCAF.US,D,20240723,000000,32,32.1297,31.9152,31.93,420446,0
+TCAF.US,D,20240724,000000,31.7,31.7,31.24,31.3,415209,0
+TCAF.US,D,20240725,000000,31.38,31.715,31.225,31.24,440559,0
+TCAF.US,D,20240726,000000,31.41,31.79,31.41,31.58,359824,0
+TCAF.US,D,20240729,000000,31.76,31.8,31.5965,31.69,253069,0
+TCAF.US,D,20240730,000000,31.83,31.9,31.475,31.71,382644,0
+TCAF.US,D,20240731,000000,32.06,32.255,31.935,32.07,378867,0
+TCAF.US,D,20240801,000000,32.21,32.325,31.6106,31.85,710043,0
+TCAF.US,D,20240802,000000,31.47,31.5,31.06,31.38,448720,0
+TCAF.US,D,20240805,000000,30.5,30.815,30.2,30.47,1149550,0
+TCAF.US,D,20240806,000000,30.58,31.08,30.49,30.6,547775,0
+TCAF.US,D,20240807,000000,31.01,31.1158,30.4,30.45,806115,0
+TCAF.US,D,20240808,000000,30.77,31.06,30.58,31.02,386248,0
+TCAF.US,D,20240809,000000,31.03,31.18,30.87,31.12,384570,0
+TCAF.US,D,20240812,000000,31.24,31.2745,31.02,31.18,389120,0
+TCAF.US,D,20240813,000000,31.37,31.66,31.3015,31.66,1406200,0
+TCAF.US,D,20240814,000000,31.71,31.7475,31.525,31.71,440753,0
+TCAF.US,D,20240815,000000,32,32.2,31.905,32.2,484975,0
+TCAF.US,D,20240816,000000,32.22,32.2599,32.1,32.23,400421,0
+TCAF.US,D,20240819,000000,32.27,32.485,32.2,32.47,377455,0
+TCAF.US,D,20240820,000000,32.52,32.5562,32.38,32.47,358074,0
+TCAF.US,D,20240821,000000,32.53,32.62,32.42,32.58,413419,0
+TCAF.US,D,20240822,000000,32.72,32.72,32.255,32.31,405568,0
+TCAF.US,D,20240823,000000,32.55,32.63,32.3301,32.59,725640,0
+TCAF.US,D,20240826,000000,32.7,32.7,32.41,32.48,440829,0
+TCAF.US,D,20240827,000000,32.51,32.57,32.35,32.57,407394,0
+TCAF.US,D,20240828,000000,32.58,32.58,32.195,32.37,443934,0
+TCAF.US,D,20240829,000000,32.48,32.64,32.31,32.37,429971,0
+TCAF.US,D,20240830,000000,32.52,32.63,32.2737,32.63,338221,0
+TCAF.US,D,20240903,000000,32.46,32.46,31.88,32,397557,0
+TCAF.US,D,20240904,000000,31.9,32.0865,31.82,31.91,400828,0
+TCAF.US,D,20240905,000000,31.91,31.9849,31.66,31.83,530397,0
+TCAF.US,D,20240906,000000,31.86,31.92,31.305,31.37,340251,0
+TCAF.US,D,20240909,000000,31.62,31.77,31.5087,31.75,330387,0
+TCAF.US,D,20240910,000000,31.86,31.92,31.63,31.92,216543,0
+TCAF.US,D,20240911,000000,31.91,32.25,31.4,32.23,453006,0
+TCAF.US,D,20240912,000000,32.29,32.46,32.095,32.43,1112369,0
+TCAF.US,D,20240913,000000,32.51,32.66,32.46,32.62,319325,0
+TCAF.US,D,20240916,000000,32.61,32.66,32.485,32.64,312995,0
+TCAF.US,D,20240917,000000,32.78,32.78,32.47,32.61,460744,0
+TCAF.US,D,20240918,000000,32.64,32.91,32.44,32.48,468404,0
+TCAF.US,D,20240919,000000,33.03,33.07,32.83,33,327644,0
+TCAF.US,D,20240920,000000,32.95,32.95,32.69,32.85,300015,0
+TCAF.US,D,20240923,000000,32.94,32.9899,32.8599,32.93,356564,0
+TCAF.US,D,20240924,000000,33,33.09,32.84,33.09,571560,0
+TCAF.US,D,20240925,000000,33.11,33.11,32.93,32.96,324365,0
+TCAF.US,D,20240926,000000,33.24,33.24,33.049,33.18,471109,0
+TCAF.US,D,20240927,000000,33.25,33.3,33.06,33.15,325356,0
+TCAF.US,D,20240930,000000,33.1,33.265,32.93,33.25,487938,0
+TCAF.US,D,20241001,000000,33.26,33.26,32.84,32.95,1131793,0
+TCAF.US,D,20241002,000000,32.87,33,32.73,32.96,294212,0
+TCAF.US,D,20241003,000000,32.85,33,32.7928,32.88,327365,0
+TCAF.US,D,20241004,000000,33.05,33.13,32.87,33.13,472540,0
+TCAF.US,D,20241007,000000,33.02,33.02,32.755,32.83,381433,0
+TCAF.US,D,20241008,000000,32.95,33.14,32.94,33.14,499610,0
+TCAF.US,D,20241009,000000,33.14,33.32,33.11,33.31,990116,0
+TCAF.US,D,20241010,000000,33.26,33.315,33.14,33.24,459135,0
+TCAF.US,D,20241011,000000,33.25,33.4699,33.25,33.45,443999,0
+TCAF.US,D,20241014,000000,33.56,33.78,33.54,33.75,271671,0
+TCAF.US,D,20241015,000000,33.71,33.71,33.4,33.47,587741,0
+TCAF.US,D,20241016,000000,33.45,33.55,33.3598,33.55,386080,0
+TCAF.US,D,20241017,000000,33.74,33.74,33.5201,33.58,417856,0
+TCAF.US,D,20241018,000000,33.65,33.74,33.5599,33.71,335553,0
+TCAF.US,D,20241021,000000,33.66,33.7,33.4697,33.67,442883,0
+TCAF.US,D,20241022,000000,33.5,33.66,33.4928,33.55,440371,0
+TCAF.US,D,20241023,000000,33.49,33.49,33.1,33.31,341477,0
+TCAF.US,D,20241024,000000,33.39,33.39,33.19,33.25,496236,0
+TCAF.US,D,20241025,000000,33.32,33.545,33.2,33.27,608555,0
+TCAF.US,D,20241028,000000,33.44,33.45,33.3314,33.36,1095129,0
+TCAF.US,D,20241029,000000,33.29,33.505,33.2245,33.43,571287,0
+TCAF.US,D,20241030,000000,33.42,33.5299,33.325,33.36,330868,0
+TCAF.US,D,20241031,000000,33.1,33.1,32.69,32.71,495415,0
+TCAF.US,D,20241101,000000,32.89,33.14,32.88,32.91,401357,0
+TCAF.US,D,20241104,000000,32.93,33.02,32.75,32.88,550404,0
+TCAF.US,D,20241105,000000,32.93,33.205,32.89,33.2,746572,0
+TCAF.US,D,20241106,000000,33.88,33.93,33.61,33.92,891222,0
+TCAF.US,D,20241107,000000,34.11,34.22,34.06,34.16,651782,0
+TCAF.US,D,20241108,000000,34.19,34.3499,34.13,34.3,872830,0
+TCAF.US,D,20241111,000000,34.33,34.365,34.225,34.3,803082,0
+TCAF.US,D,20241112,000000,34.3,34.33,34.1199,34.26,639465,0
+TCAF.US,D,20241113,000000,34.2436,34.37,34.13,34.25,1122262,0
+TCAF.US,D,20241114,000000,34.26,34.28,33.91,33.96,741611,0
+TCAF.US,D,20241115,000000,33.76,33.78,33.2741,33.37,1000342,0
+TCAF.US,D,20241118,000000,33.37,33.54,33.305,33.46,533479,0
+TCAF.US,D,20241119,000000,33.25,33.6076,33.22,33.56,697183,0
+TCAF.US,D,20241120,000000,33.57,33.665,33.325,33.66,1014833,0
+TCAF.US,D,20241121,000000,33.9,33.93,33.5,33.85,760419,0
+TCAF.US,D,20241122,000000,33.8599,33.9215,33.77,33.89,645667,0
+TCAF.US,D,20241125,000000,34.08,34.14,33.9097,34.03,670848,0
+TCAF.US,D,20241126,000000,34.124,34.24,34.05,34.21,965125,0
+TCAF.US,D,20241127,000000,34.16,34.22,34.11,34.18,530845,0
+TCAF.US,D,20241129,000000,34.17,34.38,34.16,34.33,257173,0
+TCAF.US,D,20241202,000000,34.33,34.39,34.2799,34.37,475087,0
+TCAF.US,D,20241203,000000,34.37,34.44,34.2901,34.41,523664,0
+TCAF.US,D,20241204,000000,34.64,34.735,34.51,34.71,814144,0
+TCAF.US,D,20241205,000000,34.67,34.7,34.4897,34.54,637157,0
+TCAF.US,D,20241206,000000,34.5612,34.64,34.487,34.5,712465,0
+TCAF.US,D,20241209,000000,34.445,34.5202,34.4001,34.44,617664,0
+TCAF.US,D,20241210,000000,34.478,34.51,34.2851,34.32,756127,0
+TCAF.US,D,20241211,000000,34.4508,34.5874,34.42,34.53,718838,0
+TCAF.US,D,20241212,000000,34.492,34.56,34.3799,34.39,567462,0
+TCAF.US,D,20241213,000000,34.45,34.47,34.1748,34.26,945824,0
+TCAF.US,D,20241216,000000,34.3001,34.42,34.26,34.34,709018,0
+TCAF.US,D,20241217,000000,34.2,34.2149,34.0215,34.09,716779,0
+TCAF.US,D,20241218,000000,34.12,34.2499,33.24,33.26,1107673,0
+TCAF.US,D,20241219,000000,33.505,33.58,33.255,33.28,1796938,0
+TCAF.US,D,20241220,000000,33.1538,33.8899,33.0622,33.69,823316,0
+TCAF.US,D,20241223,000000,33.49,33.6813,33.31,33.65,1331965,0
+TCAF.US,D,20241224,000000,33.67,33.93,33.6565,33.93,376302,0
+TCAF.US,D,20241226,000000,33.86,33.9981,33.8,33.97,696727,0
+TCAF.US,D,20241227,000000,33.74,33.785,33.435,33.69,710135,0
+TCAF.US,D,20241230,000000,33.35,33.49,33.1081,33.36,804855,0
+TCAF.US,D,20241231,000000,33.4055,33.46,33.135,33.27,805905,0
+TCAF.US,D,20250102,000000,33.4173,33.52,32.945,33.16,611743,0
+TCAF.US,D,20250103,000000,33.326,33.5699,33.2709,33.54,696058,0
+TCAF.US,D,20250106,000000,33.7299,33.89,33.59,33.7,1021111,0
+TCAF.US,D,20250107,000000,33.8892,33.9,33.3337,33.47,659248,0
+TCAF.US,D,20250108,000000,33.4699,33.61,33.33,33.61,993340,0
+TCAF.US,D,20250110,000000,33.4,33.42,33.0282,33.11,840618,0
+TCAF.US,D,20250113,000000,33,33.25,32.9,33.25,602934,0
+TCAF.US,D,20250114,000000,33.34,33.39,32.9855,33.22,634842,0
+TCAF.US,D,20250115,000000,33.6,33.68,33.3911,33.64,1166820,0
+TCAF.US,D,20250116,000000,33.64,33.6799,33.4925,33.61,883152,0
+TCAF.US,D,20250117,000000,33.885,33.93,33.7314,33.81,597097,0
+TCAF.US,D,20250121,000000,34.03,34.31,33.96,34.31,953016,0
+TCAF.US,D,20250122,000000,34.34,34.49,34.3,34.43,739078,0
+TCAF.US,D,20250123,000000,34.39,34.61,34.2726,34.61,1016627,0
+TCAF.US,D,20250124,000000,34.57,34.66,34.4641,34.54,518319,0
+TCAF.US,D,20250127,000000,33.8801,34.23,33.88,34.23,742106,0
+TCAF.US,D,20250128,000000,34.35,34.64,34.18,34.63,776758,0
+TCAF.US,D,20250129,000000,34.48,34.48,34.21,34.44,820144,0
+TCAF.US,D,20250130,000000,34.4,34.63,34.34,34.54,1281159,0
+TCAF.US,D,20250131,000000,34.66,34.845,34.3997,34.43,662427,0
+TCAF.US,D,20250203,000000,33.93,34.4,33.8799,34.24,1025532,0
+TCAF.US,D,20250204,000000,34.2,34.395,34.14,34.36,550487,0
+TCAF.US,D,20250205,000000,34.3201,34.44,34.17,34.44,684786,0
+TCAF.US,D,20250206,000000,34.4262,34.46,34.17,34.37,855345,0
+TCAF.US,D,20250207,000000,34.32,34.42,33.97,34.03,933274,0
+TCAF.US,D,20250210,000000,34.166,34.27,34.12,34.23,743472,0
+TCAF.US,D,20250211,000000,34.1,34.215,34.07,34.2,732253,0
+TCAF.US,D,20250212,000000,33.85,34.0699,33.8081,33.96,850832,0
+TCAF.US,D,20250213,000000,34.05,34.38,34,34.38,784546,0
+TCAF.US,D,20250214,000000,34.36,34.41,34.27,34.29,513099,0
+TCAF.US,D,20250218,000000,34.2901,34.33,34.115,34.29,829371,0
+TCAF.US,D,20250219,000000,34.21,34.43,34.1805,34.42,792338,0
+TCAF.US,D,20250220,000000,34.38,34.41,34.21,34.4,1003037,0
+TCAF.US,D,20250221,000000,34.24,34.29,33.802964,33.83,882162,0
+TCAF.US,D,20250224,000000,33.9002,33.96,33.695,33.73,643637,0
+TCAF.US,D,20250225,000000,33.71,33.77,33.44,33.68,1000912,0
+TCAF.US,D,20250226,000000,33.81,34.005,33.605,33.72,657554,0
+TCAF.US,D,20250227,000000,33.8352,33.87,33.185,33.2,954361,0
+TCAF.US,D,20250228,000000,33.23,33.71,33.05,33.7,896475,0
+TCAF.US,D,20250303,000000,33.77,33.81,33.0017,33.19,1070034,0
+TCAF.US,D,20250304,000000,32.99,33.3,32.655,32.87,1330284,0
+TCAF.US,D,20250305,000000,32.85,33.345,32.715,33.27,1087129,0
+TCAF.US,D,20250306,000000,32.88,33.13,32.645,32.81,1729172,0
+TCAF.US,D,20250307,000000,32.7299,33.0699,32.4375,33.02,824468,0
+TCAF.US,D,20250310,000000,32.513,32.6842,32.045,32.29,1676688,0
+TCAF.US,D,20250311,000000,32.27,32.42,31.86,32.1,1745880,0
+TCAF.US,D,20250312,000000,32.3,32.43,31.925,32.19,1210473,0
+TCAF.US,D,20250313,000000,32.08,32.1,31.68,31.84,1181208,0
+TCAF.US,D,20250314,000000,32.03,32.47,32.02,32.45,829564,0
+TCAF.US,D,20250317,000000,32.4,32.8,32.36,32.63,595278,0
+TCAF.US,D,20250318,000000,32.54,32.54,32.305,32.45,609272,0
+TCAF.US,D,20250319,000000,32.53,32.93,32.52,32.74,532921,0
+TCAF.US,D,20250320,000000,32.5475,32.93,32.5475,32.69,651736,0
+TCAF.US,D,20250321,000000,32.39,32.725,32.3434,32.72,576416,0
+TCAF.US,D,20250324,000000,33.01,33.18,32.97,33.13,441252,0
+TCAF.US,D,20250325,000000,33.185,33.24,33.05,33.2,547799,0
+TCAF.US,D,20250326,000000,33.17,33.23,32.76,32.86,716232,0
+TCAF.US,D,20250327,000000,32.79,32.9776,32.69,32.8,881078,0
+TCAF.US,D,20250328,000000,32.7,32.755,32.18,32.19,715308,0
+TCAF.US,D,20250331,000000,31.94,32.39,31.75,32.28,974870,0
+TCAF.US,D,20250401,000000,32.2,32.51,32.05,32.4,573201,0
+TCAF.US,D,20250402,000000,32.16,32.76,32.14,32.6,936483,0
+TCAF.US,D,20250403,000000,31.83,31.8781,31.34,31.41,1848716,0
+TCAF.US,D,20250404,000000,30.68,30.7591,29.55,29.59,2987894,0
+TCAF.US,D,20250407,000000,28.7132,30.36,28.28,29.46,2550226,0
+TCAF.US,D,20250408,000000,30.5099,30.55,28.5827,28.96,3307706,0
+TCAF.US,D,20250409,000000,28.91,31.72,28.75,31.54,1534146,0
+TCAF.US,D,20250410,000000,30.92,31,29.73,30.52,1237033,0
+TCAF.US,D,20250411,000000,30.51,31.27,30.3472,31.08,1139599,0
+TCAF.US,D,20250414,000000,31.615,31.66,31.09,31.38,2514094,0
+TCAF.US,D,20250415,000000,31.44,31.558,31.176,31.25,847815,0
+TCAF.US,D,20250416,000000,30.98,31.17,30.35,30.66,869417,0
+TCAF.US,D,20250417,000000,30.685,30.745,30.39,30.49,1256256,0
+TCAF.US,D,20250421,000000,30.205,30.22,29.45,29.73,1811472,0
+TCAF.US,D,20250422,000000,30.0444,30.51,29.98,30.41,775640,0
+TCAF.US,D,20250423,000000,31.19,31.5,30.8419,30.94,1650155,0
+TCAF.US,D,20250424,000000,31.0499,31.61,30.92,31.61,1737556,0
+TCAF.US,D,20250425,000000,31.5753,31.815,31.39,31.81,1923952,0
+TCAF.US,D,20250428,000000,31.86,31.897,31.45,31.76,828566,0
+TCAF.US,D,20250429,000000,31.66,31.9962,31.66,31.93,1047224,0
+TCAF.US,D,20250430,000000,31.491,32.09,31.23,32.02,1205855,0
+TCAF.US,D,20250501,000000,32.32,32.43,32.015,32.07,1075288,0
+TCAF.US,D,20250502,000000,32.39,32.56,32.29,32.51,653242,0
+TCAF.US,D,20250505,000000,32.29,32.5498,32.26,32.34,470800,0
+TCAF.US,D,20250506,000000,31.98,32.3764,31.98,32.06,519288,0
+TCAF.US,D,20250507,000000,32.165,32.4233,32.015,32.33,808824,0
+TCAF.US,D,20250508,000000,32.53,32.825,32.33,32.46,731105,0
+TCAF.US,D,20250509,000000,32.61,32.6536,32.285,32.43,2251534,0
+TCAF.US,D,20250512,000000,33.27,33.37,33.01,33.32,758616,0
+TCAF.US,D,20250513,000000,33.35,33.57,33.32,33.44,934098,0
+TCAF.US,D,20250514,000000,33.48,33.5299,33.29,33.42,763175,0
+TCAF.US,D,20250515,000000,33.25,33.54,33.1692,33.49,859521,0
+TCAF.US,D,20250516,000000,33.54,33.78,33.47,33.73,839180,0
+TCAF.US,D,20250519,000000,33.46,33.88,33.46,33.88,595278,0
+TCAF.US,D,20250520,000000,33.74,33.79,33.59,33.72,745610,0
+TCAF.US,D,20250521,000000,33.53,33.6999,33.135,33.18,690169,0
+TCAF.US,D,20250522,000000,33.18,33.3799,33.115,33.23,811497,0
+TCAF.US,D,20250523,000000,32.9383,33.117,32.83,32.95,726092,0
+TCAF.US,D,20250527,000000,33.395,33.645,33.29,33.6,747388,0
+TCAF.US,D,20250528,000000,33.72,33.72,33.35,33.42,845458,0
+TCAF.US,D,20250529,000000,33.6,33.67,33.32,33.58,655361,0
+TCAF.US,D,20250530,000000,33.52,33.62,33.19,33.48,705335,0
+TCAF.US,D,20250602,000000,33.45,33.73,33.29,33.73,656146,0
+TCAF.US,D,20250603,000000,33.72,33.955,33.67,33.95,948487,0
+TCAF.US,D,20250604,000000,34,34.0865,33.925,33.94,649458,0
+TCAF.US,D,20250605,000000,34.08,34.17,33.84,33.93,775846,0
+TCAF.US,D,20250606,000000,34.225,34.3099,34.085,34.2,565685,0
+TCAF.US,D,20250609,000000,34.32,34.405,34.23,34.27,401171,0
+TCAF.US,D,20250610,000000,34.36,34.49,34.2765,34.49,738880,0
+TCAF.US,D,20250611,000000,34.49,34.575,34.2757,34.41,742259,0
+TCAF.US,D,20250612,000000,34.3299,34.54,34.295,34.53,574000,0
+TCAF.US,D,20250613,000000,34.28,34.4606,34.08,34.18,748442,0
+TCAF.US,D,20250616,000000,34.35,34.56,34.33,34.41,556589,0
+TCAF.US,D,20250617,000000,34.31,34.435,34.1782,34.2,632169,0
+TCAF.US,D,20250618,000000,34.23,34.365,34.08,34.15,539750,0
+TCAF.US,D,20250620,000000,34.33,34.35,34,34.1,606995,0
+TCAF.US,D,20250623,000000,34.04,34.31,33.9,34.26,632449,0
+TCAF.US,D,20250624,000000,34.49,34.7253,34.47,34.63,630854,0
+TCAF.US,D,20250625,000000,34.735,34.785,34.63,34.73,533928,0
+TCAF.US,D,20250626,000000,34.83,35.0399,34.83,34.97,461587,0
+TCAF.US,D,20250627,000000,35.11,35.2599,34.9225,35.19,628524,0
+TCAF.US,D,20250630,000000,35.16,35.34,35.11,35.28,624439,0
+TCAF.US,D,20250701,000000,35.2,35.355,35.2,35.25,919725,0
+TCAF.US,D,20250702,000000,35.25,35.35,35.16,35.35,981581,0
+TCAF.US,D,20250703,000000,35.48,35.65,35.475,35.62,392875,0
+TCAF.US,D,20250707,000000,35.5549,35.57,35.2284,35.39,940309,0
+TCAF.US,D,20250708,000000,35.45,35.455,35.31,35.41,848537,0
+TCAF.US,D,20250709,000000,35.53,35.76,35.3946,35.74,1169884,0
+TCAF.US,D,20250710,000000,35.7,35.8082,35.5047,35.71,771098,0
+TCAF.US,D,20250711,000000,35.55,35.735,35.5,35.69,580877,0
+TCAF.US,D,20250714,000000,35.585,35.73,35.545,35.65,760018,0
+TCAF.US,D,20250715,000000,35.82,35.885,35.63,35.63,817202,0
+TCAF.US,D,20250716,000000,35.67,35.7751,35.37,35.74,712184,0
+TCAF.US,D,20250717,000000,35.7,35.9499,35.7,35.91,618476,0
+TCAF.US,D,20250718,000000,36.05,36.05,35.87,35.95,1466779,0
+TCAF.US,D,20250721,000000,35.975,36.1,35.925,35.94,654809,0
+TCAF.US,D,20250722,000000,35.9029,36.125,35.9029,36.07,750235,0
+TCAF.US,D,20250723,000000,36.27,36.36,36.155,36.29,1041291,0
+TCAF.US,D,20250724,000000,36.36,36.5959,36.36,36.56,1532084,0
+TCAF.US,D,20250725,000000,36.56,36.765,36.56,36.71,794279,0
+TCAF.US,D,20250728,000000,36.7,36.76,36.56,36.62,960884,0
+TCAF.US,D,20250729,000000,36.6863,36.7,36.525,36.54,1018185,0
+TCAF.US,D,20250730,000000,36.61,36.71,36.36,36.54,1090119,0
+TCAF.US,D,20250731,000000,36.95,37.04,36.55,36.64,901148,0
+TCAF.US,D,20250801,000000,36.26,36.2855,35.805,35.94,863858,0
+TCAF.US,D,20250804,000000,36.24,36.549,36.22,36.54,600730,0
+TCAF.US,D,20250805,000000,36.5,36.5901,36.34,36.37,675923,0
+TCAF.US,D,20250806,000000,36.32,36.447,36.22,36.36,680832,0
+TCAF.US,D,20250807,000000,36.58,36.655,36.175,36.35,773120,0
+TCAF.US,D,20250808,000000,36.47,36.56,36.395,36.54,591430,0
+TCAF.US,D,20250811,000000,36.47,36.585,36.305,36.38,619417,0
+TCAF.US,D,20250812,000000,36.435,36.685,36.31,36.68,902351,0
+TCAF.US,D,20250813,000000,36.86,36.97,36.78,36.97,793720,0
+TCAF.US,D,20250814,000000,36.93,37.02,36.84,37,692042,0
+TCAF.US,D,20250815,000000,37.08,37.1,36.93,36.98,920117,0
+TCAF.US,D,20250818,000000,37.05,37.05,36.9101,36.94,956003,0
+TCAF.US,D,20250819,000000,36.88,36.955,36.72,36.8,877678,0
+TCAF.US,D,20250820,000000,36.7,36.77,36.425,36.67,935911,0
+TCAF.US,D,20250821,000000,36.61,36.6743,36.485,36.53,1025093,0
+TCAF.US,D,20250822,000000,36.5967,37.0899,36.58,37.04,783020,0
+TCAF.US,D,20250825,000000,36.95,36.99,36.75,36.75,695336,0
+TCAF.US,D,20250826,000000,36.785,36.84,36.7101,36.84,870149,0
+TCAF.US,D,20250827,000000,36.84,36.9224,36.79,36.89,668487,0
+TCAF.US,D,20250828,000000,36.9376,36.95,36.7955,36.93,851093,0
+TCAF.US,D,20250829,000000,36.88,36.89,36.655,36.75,1342729,0
+TCAF.US,D,20250902,000000,36.43,36.635,36.3098,36.63,918742,0
+TCAF.US,D,20250903,000000,36.67,36.735,36.5363,36.7,912799,0
+TCAF.US,D,20250904,000000,36.75,36.99,36.64,36.99,1043995,0
+TCAF.US,D,20250905,000000,36.94,36.985,36.5999,36.72,1251557,0
+TCAF.US,D,20250908,000000,36.77,36.86,36.68,36.82,1082202,0
+TCAF.US,D,20250909,000000,36.8,36.8938,36.6697,36.86,935056,0
+TCAF.US,D,20250910,000000,36.92,36.97,36.6797,36.77,705463,0
+TCAF.US,D,20250911,000000,36.83,37.12,36.8075,37.1,795356,0
+TCAF.US,D,20250912,000000,37.1055,37.1199,36.9697,36.99,623325,0
+TCAF.US,D,20250915,000000,37.06,37.1599,37.0311,37.09,808978,0
+TCAF.US,D,20250916,000000,37.155,37.1699,37.03,37.07,837811,0
+TCAF.US,D,20250917,000000,37.1,37.24,36.805,37.02,1070713,0
+TCAF.US,D,20250918,000000,37.07,37.2751,37.01,37.17,769596,0
+TCAF.US,D,20250919,000000,37.31,37.36,37.165,37.3,831601,0
+TCAF.US,D,20250922,000000,37.22,37.57,37.21,37.52,572934,0
+TCAF.US,D,20250923,000000,37.52,37.57,37.33,37.43,784755,0
+TCAF.US,D,20250924,000000,37.48,37.48,37.245,37.29,1011459,0
+TCAF.US,D,20250925,000000,37.165,37.2,36.8562,37.03,861117,0
+TCAF.US,D,20250926,000000,37.1,37.306529,37.05,37.28,722691,0
+TCAF.US,D,20250929,000000,37.3739,37.515,37.3624,37.48,1230332,0
+TCAF.US,D,20250930,000000,37.5395,37.725,37.41,37.7,880368,0
+TCAF.US,D,20251001,000000,37.57,37.91,37.57,37.87,578241,0
+TCAF.US,D,20251002,000000,37.87,38.007027,37.8392,37.99,1173333,0
+TCAF.US,D,20251003,000000,38.02,38.3169,38.01,38.11,765725,0
+TCAF.US,D,20251006,000000,38.38,38.475,38.28,38.43,494709,0
+TCAF.US,D,20251007,000000,38.5499,38.59,38.2456,38.32,624162,0
+TCAF.US,D,20251008,000000,38.385,38.66,38.3465,38.66,467764,0
+TCAF.US,D,20251009,000000,38.6839,38.6839,38.39,38.46,838033,0
+TCAF.US,D,20251010,000000,38.52,38.5899,37.54,37.59,2398543,0
+TCAF.US,D,20251013,000000,37.84,38.1,37.8315,37.93,943343,0
+TCAF.US,D,20251014,000000,37.6491,38.105,37.5,37.89,1070872,0
+TCAF.US,D,20251015,000000,38.0894,38.34,37.7362,38.08,1306345,0
+TCAF.US,D,20251016,000000,38.15,38.2,37.6,37.79,1544138,0
+TCAF.US,D,20251017,000000,37.75,38.1,37.66,38.1,1665672,0
+TCAF.US,D,20251020,000000,38.13,38.48,38.13,38.41,945843,0
+TCAF.US,D,20251021,000000,38.45,38.53,38.39,38.42,947867,0
+TCAF.US,D,20251022,000000,38.509,38.53,38.1029,38.28,1928572,0
+TCAF.US,D,20251023,000000,38.34,38.485,38.27,38.4,894694,0
+TCAF.US,D,20251024,000000,38.63,38.7597,38.61,38.7,1196465,0
+TCAF.US,D,20251027,000000,39,39.1099,38.905,39.1,1365195,0
+TCAF.US,D,20251028,000000,39.34,39.34,39.06,39.16,781800,0
+TCAF.US,D,20251029,000000,39.32,39.32,38.92,39.16,1472611,0
+TCAF.US,D,20251030,000000,38.79,38.88,38.53,38.53,1026983,0
+TCAF.US,D,20251031,000000,38.87,38.87,38.525,38.61,727872,0
+TCAF.US,D,20251103,000000,38.87,38.92,38.505,38.73,1157672,0
+TCAF.US,D,20251104,000000,38.45,38.705,38.42,38.51,1097984,0
+TCAF.US,D,20251105,000000,38.47,38.715,38.44,38.5,1029131,0
+TCAF.US,D,20251106,000000,38.34,38.4,37.945,38,1609141,0
+TCAF.US,D,20251107,000000,37.92,38.11,37.5984,38.11,991843,0
+TCAF.US,D,20251110,000000,38.3975,38.7076,38.32,38.67,792540,0
+TCAF.US,D,20251111,000000,38.58,38.8855,38.57,38.87,603144,0
+TCAF.US,D,20251112,000000,38.97,39.0192,38.7897,38.92,747094,0
+TCAF.US,D,20251113,000000,38.68,38.73,38.275,38.34,1853576,0
+TCAF.US,D,20251114,000000,38.04,38.57,37.96,38.42,1905263,0
+TCAF.US,D,20251117,000000,38.2691,38.48,37.96,38.12,1466614,0
+TCAF.US,D,20251118,000000,37.925,38,37.51,37.77,1989416,0
+TCAF.US,D,20251119,000000,37.72,38.04,37.56,37.75,1170164,0
+TCAF.US,D,20251120,000000,38.2996,38.37,37.23,37.26,1365287,0
+TCAF.US,D,20251121,000000,37.4,37.99,37.295,37.73,972479,0
+TCAF.US,D,20251124,000000,37.955,38.23,37.785,38.16,1142929,0
+TCAF.US,D,20251125,000000,38.1193,38.57,37.9901,38.54,961062,0
+TCAF.US,D,20251126,000000,38.64,38.7799,38.5858,38.67,870899,0
+TCAF.US,D,20251128,000000,38.7398,38.835,38.7,38.81,270811,0
+TCAF.US,D,20251201,000000,38.57,38.69,38.435,38.49,651603,0
+TCAF.US,D,20251202,000000,38.56,38.65,38.36,38.39,1062693,0
+TCAF.US,D,20251203,000000,38.29,38.465,38.27,38.38,1239363,0
+TCAF.US,D,20251204,000000,38.5,38.52,38.17,38.35,1205352,0
+TCAF.US,D,20251205,000000,38.41,38.495,38.3,38.36,1110620,0
+TCAF.US,D,20251208,000000,38.41,38.41,38.155,38.23,690688,0
+TCAF.US,D,20251209,000000,38.2644,38.286671,38.12,38.15,669237,0
+TCAF.US,D,20251210,000000,38.07,38.3358,37.99,38.27,795583,0
+TCAF.US,D,20251211,000000,38.25,38.51,38.1544,38.51,881846,0
+TCAF.US,D,20251212,000000,38.46,38.52,38.01,38.16,604115,0
+TCAF.US,D,20251215,000000,38.3337,38.38,37.955,38.05,737324,0
+TCAF.US,D,20251216,000000,38,38.04,37.6793,37.86,1170870,0
+TCAF.US,D,20251217,000000,37.9212,37.93,37.52,37.52,1078669,0
+TCAF.US,D,20251218,000000,37.9,38.075,37.77,37.86,987971,0
+TCAF.US,D,20251219,000000,38.02,38.28,37.96,38.14,671046,0
+TCAF.US,D,20251222,000000,38.3,38.5056,38.3,38.43,906303,0
+TCAF.US,D,20251223,000000,38.21,38.395,38.15,38.39,742583,0
+TCAF.US,D,20251224,000000,38.37,38.53,38.37,38.53,317531,0
+TCAF.US,D,20251226,000000,38.52,38.555,38.445,38.54,453976,0
+TCAF.US,D,20251229,000000,38.405,38.475,38.33,38.43,918617,0
+TCAF.US,D,20251230,000000,38.382,38.4837,38.37,38.44,683591,0
+TCAF.US,D,20251231,000000,38.4723,38.4723,38.185,38.22,719484,0
+TCAF.US,D,20260102,000000,38.36,38.37,37.985,38.12,579556,0
+TCAF.US,D,20260105,000000,38.2125,38.35,38.145,38.32,911995,0
+TCAF.US,D,20260106,000000,38.35,38.71,38.33,38.71,975643,0
+TCAF.US,D,20260107,000000,38.6965,38.7399,38.51,38.52,1116870,0
+TCAF.US,D,20260108,000000,38.44,38.5499,38.425,38.48,753557,0
+TCAF.US,D,20260109,000000,38.5583,38.69,38.45,38.65,760420,0
+TCAF.US,D,20260112,000000,38.5,38.73,38.47,38.72,595332,0
+TCAF.US,D,20260113,000000,38.735,38.755,38.4116,38.61,1001555,0
+TCAF.US,D,20260114,000000,38.4,38.53,38.2837,38.53,1626322,0
+TCAF.US,D,20260115,000000,38.75,38.82,38.6201,38.69,1964661,0
+TCAF.US,D,20260116,000000,38.7201,38.8,38.62,38.69,945319,0
+TCAF.US,D,20260120,000000,38.14,38.315,37.84,37.91,1505471,0
+TCAF.US,D,20260121,000000,38.06,38.455,37.9,38.31,817723,0
+TCAF.US,D,20260122,000000,38.445,38.5799,38.345,38.44,1865093,0
+TCAF.US,D,20260123,000000,38.44,38.57,38.395,38.47,1026263,0
+TCAF.US,D,20260126,000000,38.53,38.73,38.53,38.65,966004,0
+TCAF.US,D,20260127,000000,38.6199,38.7221,38.575,38.7,1532491,0
+TCAF.US,D,20260128,000000,38.7955,38.7955,38.48,38.56,1131780,0
+TCAF.US,D,20260129,000000,38.5425,38.5875,37.875,38.36,1129115,0
+TCAF.US,D,20260130,000000,38.283,38.283,37.94,38.2,1187079,0
+TCAF.US,D,20260202,000000,38.12,38.365,38.05,38.25,754735,0
+TCAF.US,D,20260203,000000,38.3299,38.3299,37.5487,37.81,638428,0
+TCAF.US,D,20260204,000000,37.7899,37.85,37.3899,37.59,1072685,0
+TCAF.US,D,20260205,000000,37.38,37.4363,36.93,37.02,1019628,0
+TCAF.US,D,20260206,000000,37.155,37.655,37.155,37.59,894339,0
+TCAF.US,D,20260209,000000,37.45,37.7703,37.45,37.69,939788,0
+TCAF.US,D,20260210,000000,37.7999,37.86,37.615,37.62,1063731,0
+TCAF.US,D,20260211,000000,37.79,37.82,37.44,37.58,983716,0
+TCAF.US,D,20260212,000000,37.67,37.7098,37.01,37.07,1120475,0
+TCAF.US,D,20260213,000000,37.12,37.33,36.9485,37.07,593938,0
+TCAF.US,D,20260217,000000,37.0573,37.2756,36.825,37.2,1149103,0
+TCAF.US,D,20260218,000000,37.273,37.535,37.2,37.37,783288,0
diff --git a/daily/us/nyse etfs/2/tchp.us.txt b/daily/us/nyse etfs/2/tchp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1e20706425b75d3ae8c2eb31405e52016f613b0
--- /dev/null
+++ b/daily/us/nyse etfs/2/tchp.us.txt	
@@ -0,0 +1,1390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCHP.US,D,20200807,000000,25.542,25.542,24.982,25.179,8840,0
+TCHP.US,D,20200810,000000,25.252,25.252,24.812,24.974,7509,0
+TCHP.US,D,20200811,000000,24.992,25.282,24.621,24.621,8832,0
+TCHP.US,D,20200812,000000,25.052,25.132,25.052,25.065,8612,0
+TCHP.US,D,20200813,000000,25.172,25.502,25.152,25.189,22176,0
+TCHP.US,D,20200814,000000,25.312,25.312,25.032,25.1,10688,0
+TCHP.US,D,20200817,000000,25.292,25.592,25.282,25.332,19044,0
+TCHP.US,D,20200818,000000,25.532,25.592,25.357,25.562,17085,0
+TCHP.US,D,20200819,000000,25.642,25.692,25.436,25.451,21256,0
+TCHP.US,D,20200820,000000,25.432,25.712,25.432,25.712,13634,0
+TCHP.US,D,20200821,000000,25.712,25.782,25.672,25.781,11021,0
+TCHP.US,D,20200824,000000,26.092,26.092,25.877,25.915,10111,0
+TCHP.US,D,20200825,000000,25.912,26.252,25.912,26.239,8874,0
+TCHP.US,D,20200826,000000,26.532,27.072,26.532,26.972,17474,0
+TCHP.US,D,20200827,000000,26.792,27.182,26.672,26.861,26861,0
+TCHP.US,D,20200828,000000,26.942,27.092,26.942,27.071,23052,0
+TCHP.US,D,20200831,000000,27.142,27.389,27.112,27.169,18126,0
+TCHP.US,D,20200901,000000,27.242,27.571,27.222,27.568,21542,0
+TCHP.US,D,20200902,000000,27.781,27.961,27.454,27.924,12938,0
+TCHP.US,D,20200903,000000,27.591,27.591,26.382,26.932,49459,0
+TCHP.US,D,20200904,000000,26.632,26.702,25.312,26.092,42539,0
+TCHP.US,D,20200908,000000,25.442,25.742,25.072,25.202,68024,0
+TCHP.US,D,20200909,000000,25.652,25.982,25.392,25.868,44175,0
+TCHP.US,D,20200910,000000,26.072,26.142,25.202,25.252,15615,0
+TCHP.US,D,20200911,000000,25.552,25.572,24.842,25.099,19183,0
+TCHP.US,D,20200914,000000,25.392,25.752,25.392,25.432,61549,0
+TCHP.US,D,20200915,000000,25.652,25.783,25.602,25.692,19907,0
+TCHP.US,D,20200916,000000,25.722,25.752,25.412,25.412,25235,0
+TCHP.US,D,20200917,000000,24.932,25.102,24.857,25.06,11718,0
+TCHP.US,D,20200918,000000,25.252,25.252,24.532,24.802,15627,0
+TCHP.US,D,20200921,000000,24.432,24.712,24.203,24.712,29159,0
+TCHP.US,D,20200922,000000,24.952,25.272,24.701,25.269,29689,0
+TCHP.US,D,20200923,000000,25.242,25.312,24.542,24.579,34539,0
+TCHP.US,D,20200924,000000,24.352,24.813,24.342,24.653,11266,0
+TCHP.US,D,20200925,000000,24.642,25.202,24.562,25.2,21034,0
+TCHP.US,D,20200928,000000,25.662,25.662,25.412,25.591,16272,0
+TCHP.US,D,20200929,000000,25.592,25.697,25.592,25.621,11819,0
+TCHP.US,D,20200930,000000,25.682,26.102,25.682,25.862,53723,0
+TCHP.US,D,20201001,000000,26.202,26.202,26.055,26.182,43190,0
+TCHP.US,D,20201002,000000,25.912,26.036,25.692,25.702,25084,0
+TCHP.US,D,20201005,000000,25.922,26.186,25.922,26.186,18955,0
+TCHP.US,D,20201006,000000,26.102,26.302,25.772,25.802,11004,0
+TCHP.US,D,20201007,000000,26.154,26.362,26.122,26.322,12387,0
+TCHP.US,D,20201008,000000,26.442,26.472,26.362,26.429,8160,0
+TCHP.US,D,20201009,000000,26.542,26.812,26.542,26.804,19841,0
+TCHP.US,D,20201012,000000,27.112,27.616,27.047,27.382,17125,0
+TCHP.US,D,20201013,000000,27.402,27.507,27.352,27.392,9503,0
+TCHP.US,D,20201014,000000,27.491,27.491,27.042,27.058,4600,0
+TCHP.US,D,20201015,000000,26.612,26.872,26.532,26.833,23416,0
+TCHP.US,D,20201016,000000,26.972,27.202,26.822,26.822,7363,0
+TCHP.US,D,20201019,000000,27.042,27.052,26.332,26.341,4854,0
+TCHP.US,D,20201020,000000,26.597,26.742,26.517,26.54,7869,0
+TCHP.US,D,20201021,000000,26.652,26.777,26.542,26.574,24810,0
+TCHP.US,D,20201022,000000,26.652,26.652,26.277,26.563,6364,0
+TCHP.US,D,20201023,000000,26.722,26.748,26.482,26.748,23430,0
+TCHP.US,D,20201026,000000,26.512,26.682,25.972,26.262,39974,0
+TCHP.US,D,20201027,000000,26.412,26.532,26.33,26.517,16964,0
+TCHP.US,D,20201028,000000,25.942,25.942,25.452,25.452,33991,0
+TCHP.US,D,20201029,000000,25.652,26.012,25.628,25.802,12262,0
+TCHP.US,D,20201030,000000,25.662,25.662,24.892,25.047,38607,0
+TCHP.US,D,20201102,000000,25.392,25.562,25.062,25.21,13708,0
+TCHP.US,D,20201103,000000,25.202,25.732,25.202,25.562,19208,0
+TCHP.US,D,20201104,000000,26.412,26.962,26.305,26.794,33294,0
+TCHP.US,D,20201105,000000,27.441,27.551,27.242,27.388,94934,0
+TCHP.US,D,20201106,000000,27.152,28.591,27.012,27.446,167570,0
+TCHP.US,D,20201109,000000,28.271,28.296,27.176,27.18,111592,0
+TCHP.US,D,20201110,000000,26.642,26.702,26.212,26.472,37139,0
+TCHP.US,D,20201111,000000,26.732,27.002,26.666,26.915,29029,0
+TCHP.US,D,20201112,000000,26.992,27.062,26.692,26.741,67112,0
+TCHP.US,D,20201113,000000,26.982,27.092,26.742,26.97,189828,0
+TCHP.US,D,20201116,000000,26.992,27.122,26.952,27.082,41110,0
+TCHP.US,D,20201117,000000,27.112,27.112,26.912,26.982,42764,0
+TCHP.US,D,20201118,000000,27.052,27.052,26.682,26.747,35272,0
+TCHP.US,D,20201119,000000,26.802,26.981,26.597,26.902,65346,0
+TCHP.US,D,20201120,000000,26.992,27.002,26.798,26.798,44407,0
+TCHP.US,D,20201123,000000,26.962,26.962,26.651,26.819,28195,0
+TCHP.US,D,20201124,000000,26.892,27.202,26.855,27.172,44388,0
+TCHP.US,D,20201125,000000,27.242,27.272,27.122,27.221,74517,0
+TCHP.US,D,20201127,000000,27.342,27.481,27.342,27.41,13981,0
+TCHP.US,D,20201130,000000,27.451,27.551,26.962,27.32,29918,0
+TCHP.US,D,20201201,000000,27.611,27.791,27.481,27.647,34410,0
+TCHP.US,D,20201202,000000,27.481,27.691,27.292,27.572,40148,0
+TCHP.US,D,20201203,000000,27.621,27.751,27.471,27.531,27390,0
+TCHP.US,D,20201204,000000,27.531,27.941,27.531,27.722,16246,0
+TCHP.US,D,20201207,000000,27.761,27.991,27.701,27.76,21559,0
+TCHP.US,D,20201208,000000,27.791,27.861,27.681,27.825,27639,0
+TCHP.US,D,20201209,000000,27.901,27.901,27.213,27.352,48369,0
+TCHP.US,D,20201210,000000,27.242,27.441,27.192,27.371,24592,0
+TCHP.US,D,20201211,000000,27.302,27.302,27.019,27.279,18993,0
+TCHP.US,D,20201214,000000,27.501,27.631,27.341,27.345,183950,0
+TCHP.US,D,20201215,000000,27.511,27.526,27.242,27.521,71765,0
+TCHP.US,D,20201216,000000,27.631,27.801,27.581,27.731,23968,0
+TCHP.US,D,20201217,000000,27.971,28.021,27.906,27.988,55067,0
+TCHP.US,D,20201218,000000,28.121,28.121,27.771,27.951,20916,0
+TCHP.US,D,20201221,000000,27.591,27.931,27.491,27.862,26936,0
+TCHP.US,D,20201222,000000,27.971,27.971,27.761,27.887,29639,0
+TCHP.US,D,20201223,000000,27.911,27.961,27.801,27.801,32526,0
+TCHP.US,D,20201224,000000,27.791,27.791,27.606,27.692,17410,0
+TCHP.US,D,20201228,000000,27.931,28.011,27.681,27.953,32583,0
+TCHP.US,D,20201229,000000,28.191,28.191,27.941,27.994,65386,0
+TCHP.US,D,20201230,000000,28.231,28.231,28.011,28.029,87751,0
+TCHP.US,D,20201231,000000,28.071,28.161,27.871,28.077,154456,0
+TCHP.US,D,20210104,000000,28.261,28.261,27.287,27.601,33284,0
+TCHP.US,D,20210105,000000,27.561,27.821,27.561,27.811,19430,0
+TCHP.US,D,20210106,000000,27.731,27.821,27.282,27.492,200280,0
+TCHP.US,D,20210107,000000,27.781,29.091,27.751,28.031,122022,0
+TCHP.US,D,20210108,000000,28.141,28.351,28.051,28.34,67256,0
+TCHP.US,D,20210111,000000,28.151,28.201,27.953,27.968,57695,0
+TCHP.US,D,20210112,000000,28.061,28.141,27.621,27.84,15533,0
+TCHP.US,D,20210113,000000,27.931,28.091,27.851,27.981,32210,0
+TCHP.US,D,20210114,000000,28.161,28.161,27.631,27.631,61080,0
+TCHP.US,D,20210115,000000,27.691,27.691,27.441,27.514,23589,0
+TCHP.US,D,20210119,000000,27.651,27.871,27.561,27.821,27333,0
+TCHP.US,D,20210120,000000,28.321,28.647,28.291,28.571,25206,0
+TCHP.US,D,20210121,000000,28.861,28.861,28.511,28.717,29844,0
+TCHP.US,D,20210122,000000,28.661,28.751,28.541,28.581,52731,0
+TCHP.US,D,20210125,000000,28.851,28.851,28.218,28.571,73437,0
+TCHP.US,D,20210126,000000,28.621,28.631,28.516,28.516,20958,0
+TCHP.US,D,20210127,000000,28.301,28.301,27.412,27.55,52147,0
+TCHP.US,D,20210128,000000,27.871,28.361,27.871,27.991,48018,0
+TCHP.US,D,20210129,000000,27.771,27.851,27.292,27.471,57358,0
+TCHP.US,D,20210201,000000,27.851,28.281,27.781,28.271,38114,0
+TCHP.US,D,20210202,000000,28.531,28.841,28.511,28.701,40019,0
+TCHP.US,D,20210203,000000,29.031,29.031,28.711,28.721,44113,0
+TCHP.US,D,20210204,000000,28.921,28.981,28.801,28.981,21121,0
+TCHP.US,D,20210205,000000,29.121,29.431,28.991,29.151,42788,0
+TCHP.US,D,20210208,000000,29.361,29.361,29.106,29.241,40807,0
+TCHP.US,D,20210209,000000,29.251,29.431,29.241,29.351,25959,0
+TCHP.US,D,20210210,000000,29.591,29.591,29.171,29.431,25324,0
+TCHP.US,D,20210211,000000,29.651,29.651,29.456,29.581,49177,0
+TCHP.US,D,20210212,000000,29.561,29.701,29.491,29.693,45530,0
+TCHP.US,D,20210216,000000,29.731,29.883,29.621,29.661,39680,0
+TCHP.US,D,20210217,000000,29.551,29.596,29.331,29.581,33031,0
+TCHP.US,D,20210218,000000,29.321,29.561,29.121,29.471,17201,0
+TCHP.US,D,20210219,000000,29.641,29.641,29.261,29.281,31912,0
+TCHP.US,D,20210222,000000,29.241,29.241,28.741,28.751,36175,0
+TCHP.US,D,20210223,000000,28.381,28.841,27.886,28.801,38647,0
+TCHP.US,D,20210224,000000,28.681,29.021,28.501,29.021,71451,0
+TCHP.US,D,20210225,000000,28.871,28.941,27.911,28.011,100471,0
+TCHP.US,D,20210226,000000,28.201,28.411,27.826,28.183,57313,0
+TCHP.US,D,20210301,000000,28.491,28.851,28.451,28.821,15625,0
+TCHP.US,D,20210302,000000,28.951,28.951,28.521,28.521,30796,0
+TCHP.US,D,20210303,000000,28.521,28.521,27.781,27.811,41412,0
+TCHP.US,D,20210304,000000,27.781,27.941,26.942,27.272,47598,0
+TCHP.US,D,20210305,000000,27.621,27.731,26.742,27.701,44606,0
+TCHP.US,D,20210308,000000,27.751,27.791,27.072,27.072,62564,0
+TCHP.US,D,20210309,000000,27.601,28.097,27.601,27.921,36676,0
+TCHP.US,D,20210310,000000,28.291,28.291,27.841,27.881,55059,0
+TCHP.US,D,20210311,000000,28.271,28.646,28.261,28.544,53843,0
+TCHP.US,D,20210312,000000,28.291,28.341,27.981,28.339,39378,0
+TCHP.US,D,20210315,000000,28.381,28.521,28.173,28.521,39150,0
+TCHP.US,D,20210316,000000,28.611,28.781,28.441,28.521,18446,0
+TCHP.US,D,20210317,000000,28.341,28.701,28.216,28.571,31027,0
+TCHP.US,D,20210318,000000,28.321,28.448,27.831,27.851,121418,0
+TCHP.US,D,20210319,000000,27.931,28.051,27.791,27.961,36265,0
+TCHP.US,D,20210322,000000,28.081,28.351,28.041,28.197,19417,0
+TCHP.US,D,20210323,000000,28.211,28.421,28.051,28.061,27207,0
+TCHP.US,D,20210324,000000,28.251,28.251,27.681,27.681,43825,0
+TCHP.US,D,20210325,000000,27.392,27.631,27.302,27.541,61936,0
+TCHP.US,D,20210326,000000,27.591,28.011,27.491,28.011,49626,0
+TCHP.US,D,20210329,000000,27.931,28.019,27.731,27.931,31872,0
+TCHP.US,D,20210330,000000,27.751,27.881,27.682,27.811,15583,0
+TCHP.US,D,20210331,000000,28.001,28.321,28.001,28.161,112203,0
+TCHP.US,D,20210401,000000,28.511,28.661,28.465,28.641,28024,0
+TCHP.US,D,20210405,000000,28.811,29.29,28.811,29.131,77772,0
+TCHP.US,D,20210406,000000,29.191,29.311,29.091,29.141,42415,0
+TCHP.US,D,20210407,000000,29.221,29.611,29.221,29.351,97330,0
+TCHP.US,D,20210408,000000,29.561,29.878,29.541,29.661,74928,0
+TCHP.US,D,20210409,000000,29.631,29.951,29.561,29.951,54264,0
+TCHP.US,D,20210412,000000,29.931,29.991,29.771,29.971,52301,0
+TCHP.US,D,20210413,000000,30.071,30.181,30.018,30.111,22055,0
+TCHP.US,D,20210414,000000,30.461,30.461,29.821,29.851,47254,0
+TCHP.US,D,20210415,000000,30.151,30.451,30.151,30.321,61968,0
+TCHP.US,D,20210416,000000,30.451,30.451,30.131,30.291,36247,0
+TCHP.US,D,20210419,000000,30.191,30.291,29.91,30.071,49748,0
+TCHP.US,D,20210420,000000,30.041,30.041,29.601,29.75,45728,0
+TCHP.US,D,20210421,000000,29.671,29.951,29.671,29.95,37590,0
+TCHP.US,D,20210422,000000,30.001,30.131,29.671,29.771,34466,0
+TCHP.US,D,20210423,000000,29.931,30.331,29.931,30.24,29393,0
+TCHP.US,D,20210426,000000,30.311,30.511,30.241,30.461,19640,0
+TCHP.US,D,20210427,000000,30.561,30.561,30.366,30.471,22710,0
+TCHP.US,D,20210428,000000,30.551,30.807,30.476,30.481,46620,0
+TCHP.US,D,20210429,000000,30.71,30.71,30.314,30.591,23482,0
+TCHP.US,D,20210430,000000,30.461,30.591,30.249,30.591,15114,0
+TCHP.US,D,20210503,000000,30.511,30.511,30.041,30.081,28822,0
+TCHP.US,D,20210504,000000,29.841,29.841,29.231,29.531,59808,0
+TCHP.US,D,20210505,000000,29.791,29.801,29.331,29.333,37265,0
+TCHP.US,D,20210506,000000,29.281,29.431,29.061,29.431,26876,0
+TCHP.US,D,20210507,000000,29.401,29.851,29.372,29.661,35669,0
+TCHP.US,D,20210510,000000,29.591,29.591,29.001,29.002,20883,0
+TCHP.US,D,20210511,000000,28.481,29.014,28.414,28.991,29315,0
+TCHP.US,D,20210512,000000,28.701,28.731,28.264,28.301,67992,0
+TCHP.US,D,20210513,000000,28.481,28.61,28.261,28.357,28881,0
+TCHP.US,D,20210514,000000,28.571,29.031,28.571,29.002,42332,0
+TCHP.US,D,20210517,000000,28.891,28.926,28.691,28.911,20689,0
+TCHP.US,D,20210518,000000,28.981,29.121,28.771,28.771,12894,0
+TCHP.US,D,20210519,000000,28.251,28.851,28.251,28.841,40229,0
+TCHP.US,D,20210520,000000,28.941,29.391,28.941,29.361,18215,0
+TCHP.US,D,20210521,000000,29.521,29.531,29.221,29.221,23810,0
+TCHP.US,D,20210524,000000,29.391,29.781,29.391,29.691,46697,0
+TCHP.US,D,20210525,000000,29.776,29.869,29.681,29.751,24591,0
+TCHP.US,D,20210526,000000,29.881,29.881,29.741,29.754,27325,0
+TCHP.US,D,20210527,000000,29.781,29.871,29.681,29.801,35862,0
+TCHP.US,D,20210528,000000,29.911,30.011,29.831,29.831,33909,0
+TCHP.US,D,20210601,000000,29.981,30.061,29.702,29.791,17495,0
+TCHP.US,D,20210602,000000,29.881,29.911,29.711,29.821,24831,0
+TCHP.US,D,20210603,000000,29.541,29.651,29.441,29.536,34769,0
+TCHP.US,D,20210604,000000,29.641,29.891,29.641,29.871,22116,0
+TCHP.US,D,20210607,000000,29.921,29.921,29.801,29.891,29743,0
+TCHP.US,D,20210608,000000,30.021,30.101,29.811,29.981,24746,0
+TCHP.US,D,20210609,000000,30.151,30.151,29.991,29.991,25122,0
+TCHP.US,D,20210610,000000,30.161,30.321,30.016,30.311,28346,0
+TCHP.US,D,20210611,000000,30.321,30.431,30.28,30.431,41625,0
+TCHP.US,D,20210614,000000,30.541,30.66,30.411,30.66,656493,0
+TCHP.US,D,20210615,000000,30.75,30.75,30.496,30.531,40972,0
+TCHP.US,D,20210616,000000,30.631,30.7,30.266,30.471,54862,0
+TCHP.US,D,20210617,000000,30.491,30.979,30.421,30.94,34619,0
+TCHP.US,D,20210618,000000,30.81,30.95,30.73,30.73,63355,0
+TCHP.US,D,20210621,000000,30.88,31.04,30.521,30.99,42252,0
+TCHP.US,D,20210622,000000,31.04,31.33,30.99,31.28,33129,0
+TCHP.US,D,20210623,000000,31.32,31.39,31.26,31.33,75067,0
+TCHP.US,D,20210624,000000,31.56,31.649,31.42,31.49,33689,0
+TCHP.US,D,20210625,000000,31.6,31.6,31.378,31.464,40615,0
+TCHP.US,D,20210628,000000,31.55,31.65,31.431,31.63,47349,0
+TCHP.US,D,20210629,000000,31.72,31.77,31.59,31.75,62748,0
+TCHP.US,D,20210630,000000,31.77,31.77,31.6,31.61,35080,0
+TCHP.US,D,20210701,000000,31.65,31.71,31.516,31.71,18057,0
+TCHP.US,D,20210702,000000,31.86,32.08,31.85,32.08,34037,0
+TCHP.US,D,20210706,000000,31.73,32.36,31.73,32.32,43559,0
+TCHP.US,D,20210707,000000,32.56,32.56,32.29,32.36,24980,0
+TCHP.US,D,20210708,000000,31.92,32.18,31.73,32.07,73895,0
+TCHP.US,D,20210709,000000,32.21,32.7,32.097,32.37,77699,0
+TCHP.US,D,20210712,000000,32.52,32.52,32.33,32.45,62535,0
+TCHP.US,D,20210713,000000,32.47,32.7,32.42,32.44,36282,0
+TCHP.US,D,20210714,000000,32.67,32.676,32.37,32.37,18274,0
+TCHP.US,D,20210715,000000,32.33,32.35,32.07,32.18,32039,0
+TCHP.US,D,20210716,000000,32.2,32.255,31.904,31.93,29623,0
+TCHP.US,D,20210719,000000,31.64,31.64,31.34,31.52,76818,0
+TCHP.US,D,20210720,000000,31.63,32.22,31.56,32.04,66199,0
+TCHP.US,D,20210721,000000,32.18,32.36,32.06,32.33,20608,0
+TCHP.US,D,20210722,000000,32.47,32.68,32.46,32.68,27978,0
+TCHP.US,D,20210723,000000,32.93,33.388,32.93,33.34,50602,0
+TCHP.US,D,20210726,000000,33.54,33.54,33.17,33.34,51528,0
+TCHP.US,D,20210727,000000,33.32,33.32,32.58,32.97,139008,0
+TCHP.US,D,20210728,000000,33.67,33.67,32.8,33.09,22818,0
+TCHP.US,D,20210729,000000,33.43,33.43,33,33.02,69113,0
+TCHP.US,D,20210730,000000,32.91,32.91,32.518,32.58,86604,0
+TCHP.US,D,20210802,000000,32.81,32.81,32.37,32.42,30892,0
+TCHP.US,D,20210803,000000,32.42,32.53,32.15,32.53,26297,0
+TCHP.US,D,20210804,000000,32.79,32.79,32.495,32.76,36935,0
+TCHP.US,D,20210805,000000,32.82,33.01,32.749,32.95,38586,0
+TCHP.US,D,20210806,000000,33.04,33.04,32.734,32.95,36977,0
+TCHP.US,D,20210809,000000,32.98,32.98,32.76,32.94,26227,0
+TCHP.US,D,20210810,000000,32.97,33.04,32.67,32.688,31417,0
+TCHP.US,D,20210811,000000,32.74,32.75,32.47,32.624,30856,0
+TCHP.US,D,20210812,000000,32.69,32.74,32.48,32.72,16859,0
+TCHP.US,D,20210813,000000,32.73,32.8,32.67,32.79,17876,0
+TCHP.US,D,20210816,000000,32.78,32.82,32.315,32.81,92447,0
+TCHP.US,D,20210817,000000,32.77,32.77,32.38,32.52,87553,0
+TCHP.US,D,20210818,000000,32.54,32.67,32.26,32.26,54650,0
+TCHP.US,D,20210819,000000,32.25,32.536,32.128,32.38,31859,0
+TCHP.US,D,20210820,000000,32.45,32.72,32.45,32.71,114974,0
+TCHP.US,D,20210823,000000,32.96,33.237,32.87,33.18,30316,0
+TCHP.US,D,20210824,000000,33.245,33.408,33.225,33.295,79673,0
+TCHP.US,D,20210825,000000,33.31,33.36,33.25,33.339,21468,0
+TCHP.US,D,20210826,000000,33.33,33.34,33.11,33.14,37926,0
+TCHP.US,D,20210827,000000,33.16,33.54,33.16,33.51,53411,0
+TCHP.US,D,20210830,000000,33.52,33.969,33.52,33.919,26590,0
+TCHP.US,D,20210831,000000,33.919,33.919,33.75,33.79,37427,0
+TCHP.US,D,20210901,000000,33.889,34.069,33.87,33.899,52694,0
+TCHP.US,D,20210902,000000,33.919,34.049,33.74,33.8,53219,0
+TCHP.US,D,20210903,000000,33.81,34.039,33.69,34.004,39209,0
+TCHP.US,D,20210907,000000,34.369,34.369,33.929,34.089,23553,0
+TCHP.US,D,20210908,000000,34.089,34.089,33.78,33.929,30461,0
+TCHP.US,D,20210909,000000,33.969,34.059,33.799,33.8,48498,0
+TCHP.US,D,20210910,000000,33.81,34.001,33.56,33.57,34226,0
+TCHP.US,D,20210913,000000,33.59,33.59,33.26,33.42,38957,0
+TCHP.US,D,20210914,000000,33.49,33.62,33.38,33.47,33878,0
+TCHP.US,D,20210915,000000,33.5,33.76,33.31,33.71,27242,0
+TCHP.US,D,20210916,000000,33.7,33.83,33.495,33.81,34077,0
+TCHP.US,D,20210917,000000,33.8,33.8,33.375,33.44,21415,0
+TCHP.US,D,20210920,000000,33.39,33.39,32.327,32.8,101245,0
+TCHP.US,D,20210921,000000,32.78,33.017,32.721,32.815,38109,0
+TCHP.US,D,20210922,000000,32.82,33.177,32.75,33.097,61082,0
+TCHP.US,D,20210923,000000,33.12,33.52,33.12,33.47,18938,0
+TCHP.US,D,20210924,000000,33.31,33.57,32.98,33.56,24674,0
+TCHP.US,D,20210927,000000,33.34,33.51,33,33.22,22654,0
+TCHP.US,D,20210928,000000,32.9,32.9,32.06,32.1,79992,0
+TCHP.US,D,20210929,000000,32.34,32.37,31.949,31.953,41076,0
+TCHP.US,D,20210930,000000,32.11,32.27,31.845,31.89,52519,0
+TCHP.US,D,20211001,000000,32.14,32.32,31.65,32.25,60596,0
+TCHP.US,D,20211004,000000,32.24,32.28,31.12,31.35,78066,0
+TCHP.US,D,20211005,000000,31.59,32.04,31.57,31.8,42194,0
+TCHP.US,D,20211006,000000,31.66,32.135,31.53,32.09,66349,0
+TCHP.US,D,20211007,000000,32.33,32.72,32.11,32.42,48712,0
+TCHP.US,D,20211008,000000,32.48,32.61,32.304,32.31,35325,0
+TCHP.US,D,20211011,000000,32.16,32.43,31.93,31.93,36220,0
+TCHP.US,D,20211012,000000,32.12,32.13,31.83,31.97,46967,0
+TCHP.US,D,20211013,000000,31.96,32.3,31.96,32.3,45244,0
+TCHP.US,D,20211014,000000,32.58,32.867,32.52,32.84,186733,0
+TCHP.US,D,20211015,000000,33.11,33.15,32.845,33.14,63386,0
+TCHP.US,D,20211018,000000,33.07,33.5,33.025,33.46,28478,0
+TCHP.US,D,20211019,000000,33.61,33.79,33.52,33.73,26064,0
+TCHP.US,D,20211020,000000,33.86,33.86,33.47,33.6,91953,0
+TCHP.US,D,20211021,000000,33.6,33.85,33.528,33.81,152262,0
+TCHP.US,D,20211022,000000,33.73,33.73,33.1,33.31,105780,0
+TCHP.US,D,20211025,000000,33.39,33.39,33.08,33.29,35834,0
+TCHP.US,D,20211026,000000,33.48,33.58,33.18,33.35,98963,0
+TCHP.US,D,20211027,000000,33.43,33.548,33.13,33.24,70117,0
+TCHP.US,D,20211028,000000,33.28,33.629,33.28,33.58,35092,0
+TCHP.US,D,20211029,000000,33.43,33.77,33.32,33.76,45767,0
+TCHP.US,D,20211101,000000,33.939,33.939,33.47,33.58,58805,0
+TCHP.US,D,20211102,000000,33.66,33.73,33.579,33.69,42392,0
+TCHP.US,D,20211103,000000,33.74,33.981,33.59,33.974,33472,0
+TCHP.US,D,20211104,000000,33.979,34.389,33.979,34.349,56911,0
+TCHP.US,D,20211105,000000,34.579,34.59,34.309,34.429,37794,0
+TCHP.US,D,20211108,000000,34.539,34.619,34.393,34.449,28847,0
+TCHP.US,D,20211109,000000,34.559,34.619,34.149,34.319,43661,0
+TCHP.US,D,20211110,000000,34.209,34.239,33.53,33.71,154777,0
+TCHP.US,D,20211111,000000,33.979,34.069,33.85,33.85,65425,0
+TCHP.US,D,20211112,000000,33.919,34.448,33.919,34.409,42586,0
+TCHP.US,D,20211115,000000,34.579,34.619,34.319,34.429,28786,0
+TCHP.US,D,20211116,000000,34.439,34.699,34.359,34.619,27513,0
+TCHP.US,D,20211117,000000,34.739,34.739,34.391,34.419,33607,0
+TCHP.US,D,20211118,000000,34.499,34.679,34.339,34.599,63001,0
+TCHP.US,D,20211119,000000,34.689,34.909,34.629,34.629,33080,0
+TCHP.US,D,20211122,000000,34.679,34.839,33.929,33.959,60818,0
+TCHP.US,D,20211123,000000,33.969,33.969,33.28,33.74,91936,0
+TCHP.US,D,20211124,000000,33.61,33.969,33.325,33.954,92210,0
+TCHP.US,D,20211126,000000,33.69,33.79,33.24,33.36,29290,0
+TCHP.US,D,20211129,000000,33.77,33.989,33.56,33.88,54398,0
+TCHP.US,D,20211130,000000,33.959,33.959,33.11,33.21,133526,0
+TCHP.US,D,20211201,000000,33.88,33.88,32.4,32.43,84895,0
+TCHP.US,D,20211202,000000,32.5,32.87,32.24,32.69,104362,0
+TCHP.US,D,20211203,000000,32.84,32.84,31.68,32.12,164076,0
+TCHP.US,D,20211206,000000,32.12,32.52,31.68,32.411,54756,0
+TCHP.US,D,20211207,000000,33.01,33.49,32.83,33.37,40023,0
+TCHP.US,D,20211208,000000,33.39,33.72,33.27,33.71,66111,0
+TCHP.US,D,20211209,000000,33.55,33.8,33.28,33.28,129438,0
+TCHP.US,D,20211210,000000,33.41,33.629,33.11,33.46,122450,0
+TCHP.US,D,20211213,000000,33.32,33.43,32.91,32.935,82747,0
+TCHP.US,D,20211214,000000,32.58,32.67,32.11,32.455,77002,0
+TCHP.US,D,20211215,000000,32.4,33.17,32.01,33.17,161398,0
+TCHP.US,D,20211216,000000,33.29,33.29,32.19,32.4,53946,0
+TCHP.US,D,20211217,000000,32,32.46,31.8,32.274,77673,0
+TCHP.US,D,20211220,000000,31.92,32.13,31.4827,31.76,151829,0
+TCHP.US,D,20211221,000000,31.97,32.7,31.78,32.7,100799,0
+TCHP.US,D,20211222,000000,32.56,33.09,32.56,33.09,73898,0
+TCHP.US,D,20211223,000000,33.19,33.44,33.07,33.31,107021,0
+TCHP.US,D,20211227,000000,33.38,33.79,33.38,33.79,63721,0
+TCHP.US,D,20211228,000000,33.89,33.89,33.5216,33.58,128008,0
+TCHP.US,D,20211229,000000,33.63,33.64,33.32,33.48,111855,0
+TCHP.US,D,20211230,000000,33.56,33.75,33.44,33.49,81087,0
+TCHP.US,D,20211231,000000,33.45,33.48,33.1571,33.1571,96041,0
+TCHP.US,D,20220103,000000,33.31,33.4,33.07,33.36,141465,0
+TCHP.US,D,20220104,000000,33.34,33.39,32.4899,32.77,128975,0
+TCHP.US,D,20220105,000000,32.66,32.74,31.61,31.61,146276,0
+TCHP.US,D,20220106,000000,31.48,31.85,31.17,31.58,148758,0
+TCHP.US,D,20220107,000000,31.6,31.7,31.03,31.23,70096,0
+TCHP.US,D,20220110,000000,30.86,31.22,30.11,31.22,180926,0
+TCHP.US,D,20220111,000000,31.2,31.66,30.95,31.64,122584,0
+TCHP.US,D,20220112,000000,31.9,32,31.5204,31.7,83222,0
+TCHP.US,D,20220113,000000,31.85,31.8599,30.641,30.69,114599,0
+TCHP.US,D,20220114,000000,30.48,30.91,30.385,30.84,129247,0
+TCHP.US,D,20220118,000000,30.55,30.62,30.03,30.1,135091,0
+TCHP.US,D,20220119,000000,30.26,30.48,29.83,29.83,197765,0
+TCHP.US,D,20220120,000000,30.01,30.5182,29.4201,29.52,91362,0
+TCHP.US,D,20220121,000000,29.25,29.33,28.41,28.4523,321814,0
+TCHP.US,D,20220124,000000,27.87,28.57,26.84,28.51,449892,0
+TCHP.US,D,20220125,000000,28.62,28.68,27.51,27.79,450232,0
+TCHP.US,D,20220126,000000,28.03,28.72,27.41,27.71,646768,0
+TCHP.US,D,20220127,000000,28.19,28.38,27.58,27.62,115056,0
+TCHP.US,D,20220128,000000,27.79,28.66,27.45,28.66,91581,0
+TCHP.US,D,20220131,000000,28.8,29.69,28.77,29.64,60491,0
+TCHP.US,D,20220201,000000,29.86,30.01,29.407,29.95,380339,0
+TCHP.US,D,20220202,000000,30.56,30.56,29.8557,30.16,187900,0
+TCHP.US,D,20220203,000000,29.06,29.2896,28.4692,28.49,132359,0
+TCHP.US,D,20220204,000000,28.84,29.6,28.62,29.32,88673,0
+TCHP.US,D,20220207,000000,29.44,29.565,28.92,28.98,86052,0
+TCHP.US,D,20220208,000000,28.92,29.3502,28.7024,29.31,119871,0
+TCHP.US,D,20220209,000000,29.71,30.02,29.65,29.99,79976,0
+TCHP.US,D,20220210,000000,29.51,30.04,29.25,29.4,50766,0
+TCHP.US,D,20220211,000000,29.48,29.5,28.34,28.4,166704,0
+TCHP.US,D,20220214,000000,28.31,28.73,28.16,28.42,132241,0
+TCHP.US,D,20220215,000000,28.92,29.09,28.76,29.04,197453,0
+TCHP.US,D,20220216,000000,28.78,29.08,28.595,28.98,60015,0
+TCHP.US,D,20220217,000000,28.85,28.88,28.06,28.0746,31733,0
+TCHP.US,D,20220218,000000,28.24,28.28,27.58,27.72,73016,0
+TCHP.US,D,20220222,000000,27.48,27.89,27.1197,27.39,113712,0
+TCHP.US,D,20220223,000000,27.63,27.68,26.6397,26.66,90811,0
+TCHP.US,D,20220224,000000,25.6,27.71,25.6,27.67,280807,0
+TCHP.US,D,20220225,000000,27.8,28.18,27.43,28.18,83265,0
+TCHP.US,D,20220228,000000,27.82,28.405,27.82,28.24,669615,0
+TCHP.US,D,20220301,000000,28.17,28.34,27.545,27.76,84128,0
+TCHP.US,D,20220302,000000,27.79,28.2,27.58,28.07,59373,0
+TCHP.US,D,20220303,000000,28.3,28.3,27.39,27.58,131087,0
+TCHP.US,D,20220304,000000,27.36,27.45,26.755,26.99,95809,0
+TCHP.US,D,20220307,000000,27,27,25.72,25.72,163836,0
+TCHP.US,D,20220308,000000,25.63,26.39,25.2477,25.59,98419,0
+TCHP.US,D,20220309,000000,26.37,26.87,26.27,26.78,50545,0
+TCHP.US,D,20220310,000000,26.48,26.6999,26.2507,26.57,64333,0
+TCHP.US,D,20220311,000000,26.88,26.88,25.98,26.05,685321,0
+TCHP.US,D,20220314,000000,25.95,26.245,25.42,25.4871,67449,0
+TCHP.US,D,20220315,000000,25.68,26.39,25.55,26.29,58339,0
+TCHP.US,D,20220316,000000,26.69,27.54,26.475,27.39,130916,0
+TCHP.US,D,20220317,000000,27.32,27.91,27.254,27.91,92899,0
+TCHP.US,D,20220318,000000,27.82,28.66,27.76,28.65,53035,0
+TCHP.US,D,20220321,000000,28.71,28.71,28.22,28.45,49787,0
+TCHP.US,D,20220322,000000,28.49,29.315,28.48,29.08,48980,0
+TCHP.US,D,20220323,000000,28.92,29.15,28.67,28.71,82961,0
+TCHP.US,D,20220324,000000,28.87,29.26,28.5929,29.26,56211,0
+TCHP.US,D,20220325,000000,29.35,29.35,28.79,29.13,634338,0
+TCHP.US,D,20220328,000000,29.16,29.67,29.1126,29.62,62097,0
+TCHP.US,D,20220329,000000,30.05,30.32,29.7872,30.23,69915,0
+TCHP.US,D,20220330,000000,30.11,30.19,29.73,29.85,77848,0
+TCHP.US,D,20220331,000000,29.91,29.91,29.3,29.35,59266,0
+TCHP.US,D,20220401,000000,29.48,29.55,29.21,29.41,37530,0
+TCHP.US,D,20220404,000000,29.54,30.13,29.54,30.1,49940,0
+TCHP.US,D,20220405,000000,30.03,30.03,29.39,29.4415,119697,0
+TCHP.US,D,20220406,000000,29.05,29.11,28.41,28.69,86481,0
+TCHP.US,D,20220407,000000,28.55,28.85,28.23,28.69,54049,0
+TCHP.US,D,20220408,000000,28.6,28.62,28.2799,28.3,34805,0
+TCHP.US,D,20220411,000000,27.96,27.96,27.5692,27.59,68261,0
+TCHP.US,D,20220412,000000,28.03,28.17,27.2941,27.42,576603,0
+TCHP.US,D,20220413,000000,27.42,28.0426,27.33,27.97,87728,0
+TCHP.US,D,20220414,000000,27.9459,28.01,27.3415,27.3415,22388,0
+TCHP.US,D,20220418,000000,27.2,27.52,27.0211,27.3,37377,0
+TCHP.US,D,20220419,000000,27.21,28.03,27.21,27.99,42919,0
+TCHP.US,D,20220420,000000,28.08,28.08,27.36,27.42,439690,0
+TCHP.US,D,20220421,000000,27.77,27.93,26.6415,26.72,74315,0
+TCHP.US,D,20220422,000000,26.67,26.71,25.81,25.82,119350,0
+TCHP.US,D,20220425,000000,25.63,26.19,25.61,26.19,103888,0
+TCHP.US,D,20220426,000000,25.92,25.92,25.04,25.04,163539,0
+TCHP.US,D,20220427,000000,25.08,25.575,24.96,25.03,218162,0
+TCHP.US,D,20220428,000000,25.65,26.2812,25.35,26.18,246088,0
+TCHP.US,D,20220429,000000,25.64,25.97,24.82,24.88,66308,0
+TCHP.US,D,20220502,000000,24.82,25.2851,24.59,25.27,294169,0
+TCHP.US,D,20220503,000000,25.2,25.44,25.0556,25.21,82707,0
+TCHP.US,D,20220504,000000,25.2,26.11,24.689,26.05,162280,0
+TCHP.US,D,20220505,000000,25.65,25.65,24.3213,24.63,154502,0
+TCHP.US,D,20220506,000000,24.45,24.66,23.8627,24.22,131585,0
+TCHP.US,D,20220509,000000,23.7,23.88,22.98,23.04,121463,0
+TCHP.US,D,20220510,000000,23.56,23.73,22.985,23.26,123874,0
+TCHP.US,D,20220511,000000,23.14,23.49,22.5,22.59,162407,0
+TCHP.US,D,20220512,000000,22.17,22.992,22.0271,22.55,81916,0
+TCHP.US,D,20220513,000000,23.01,23.6299,22.88,23.51,163874,0
+TCHP.US,D,20220516,000000,23.21,23.48,23.0899,23.18,100252,0
+TCHP.US,D,20220517,000000,23.72,23.79,23.3,23.79,63610,0
+TCHP.US,D,20220518,000000,23.34,23.448,22.56,22.62,95581,0
+TCHP.US,D,20220519,000000,22.55,23.04,22.4408,22.68,100268,0
+TCHP.US,D,20220520,000000,22.98,22.99,21.96,22.61,75830,0
+TCHP.US,D,20220523,000000,22.77,23.02,22.55,22.98,191123,0
+TCHP.US,D,20220524,000000,22.46,22.59,21.915,22.25,211690,0
+TCHP.US,D,20220525,000000,22.17,22.71,22.0798,22.62,60502,0
+TCHP.US,D,20220526,000000,22.63,23.38,22.61,23.29,175661,0
+TCHP.US,D,20220527,000000,23.48,24.09,23.48,24.08,68261,0
+TCHP.US,D,20220531,000000,24.14,24.29,23.7701,24.05,104274,0
+TCHP.US,D,20220601,000000,24.27,24.44,23.74,23.8702,62606,0
+TCHP.US,D,20220602,000000,23.78,24.62,23.67,24.62,105057,0
+TCHP.US,D,20220603,000000,24.21,24.22,23.8361,23.92,237337,0
+TCHP.US,D,20220606,000000,24.26,24.4748,23.957,24.06,213336,0
+TCHP.US,D,20220607,000000,23.75,24.36,23.71,24.3,221697,0
+TCHP.US,D,20220608,000000,24.23,24.5132,24.1364,24.19,100061,0
+TCHP.US,D,20220609,000000,24.03,24.24,23.45,23.46,154192,0
+TCHP.US,D,20220610,000000,23.03,23.05,22.495,22.53,161764,0
+TCHP.US,D,20220613,000000,21.78,21.8912,21.35,21.4013,117411,0
+TCHP.US,D,20220614,000000,21.53,21.55,21.2517,21.43,102250,0
+TCHP.US,D,20220615,000000,21.66,22.3,21.59,22.05,256979,0
+TCHP.US,D,20220616,000000,21.48,21.5039,20.96,21.13,240684,0
+TCHP.US,D,20220617,000000,21.09,21.6186,21.0711,21.41,117543,0
+TCHP.US,D,20220621,000000,21.83,22.25,21.77,22,135422,0
+TCHP.US,D,20220622,000000,21.81,22.36,21.71,22.02,144870,0
+TCHP.US,D,20220623,000000,22.19,22.53,22.01,22.48,392949,0
+TCHP.US,D,20220624,000000,22.74,23.37,22.69,23.37,93446,0
+TCHP.US,D,20220627,000000,23.37,23.37,22.9801,23.04,80812,0
+TCHP.US,D,20220628,000000,23.06,23.31,22.24,22.26,101699,0
+TCHP.US,D,20220629,000000,22.31,22.52,22.13,22.383,49634,0
+TCHP.US,D,20220630,000000,22.02,22.27,21.62,21.97,81820,0
+TCHP.US,D,20220701,000000,21.97,22.2,21.765,22.17,50737,0
+TCHP.US,D,20220705,000000,21.92,22.7099,21.75,22.67,149116,0
+TCHP.US,D,20220706,000000,22.65,23,22.54,22.81,86151,0
+TCHP.US,D,20220707,000000,22.86,23.37,22.86,23.3,105778,0
+TCHP.US,D,20220708,000000,23.04,23.425,22.98,23.29,125180,0
+TCHP.US,D,20220711,000000,23.12,23.12,22.74,22.8,130199,0
+TCHP.US,D,20220712,000000,22.89,23.02,22.26,22.43,178091,0
+TCHP.US,D,20220713,000000,21.93,22.51,21.88,22.34,163609,0
+TCHP.US,D,20220714,000000,22.05,22.3699,21.764,22.24,69556,0
+TCHP.US,D,20220715,000000,22.59,22.78,22.55,22.76,58761,0
+TCHP.US,D,20220718,000000,23.03,23.17,22.5403,22.58,77972,0
+TCHP.US,D,20220719,000000,22.93,23.34,22.72,23.34,100158,0
+TCHP.US,D,20220720,000000,23.38,23.82,23.33,23.71,77293,0
+TCHP.US,D,20220721,000000,23.79,24.17,23.55,24.17,107507,0
+TCHP.US,D,20220722,000000,24.04,24.08,23.4144,23.5197,60004,0
+TCHP.US,D,20220725,000000,23.58,23.59,23.26,23.45,64099,0
+TCHP.US,D,20220726,000000,23.23,23.23,22.76,22.85,72261,0
+TCHP.US,D,20220727,000000,23.32,23.98,23.32,23.9,84443,0
+TCHP.US,D,20220728,000000,23.92,24.215,23.65,24.21,103038,0
+TCHP.US,D,20220729,000000,24.41,24.87,24.39,24.8,41763,0
+TCHP.US,D,20220801,000000,24.67,25.05,24.5775,24.74,52030,0
+TCHP.US,D,20220802,000000,24.58,24.9801,24.49,24.7,74372,0
+TCHP.US,D,20220803,000000,24.9,25.43,24.89,25.32,30081,0
+TCHP.US,D,20220804,000000,25.37,25.48,25.25,25.48,54121,0
+TCHP.US,D,20220805,000000,25.13,25.5,25.13,25.38,71127,0
+TCHP.US,D,20220808,000000,25.54,25.7523,25.16,25.27,58703,0
+TCHP.US,D,20220809,000000,25.07,25.08,24.9,24.98,53322,0
+TCHP.US,D,20220810,000000,25.65,25.78,25.55,25.76,99224,0
+TCHP.US,D,20220811,000000,25.99,26.075,25.5,25.59,33948,0
+TCHP.US,D,20220812,000000,25.73,26.08,25.6552,26.06,72815,0
+TCHP.US,D,20220815,000000,26,26.3,26,26.26,52973,0
+TCHP.US,D,20220816,000000,26.17,26.31,25.89,26.18,46270,0
+TCHP.US,D,20220817,000000,25.9,26.04,25.71,25.8503,44641,0
+TCHP.US,D,20220818,000000,25.83,25.96,25.6344,25.8358,62137,0
+TCHP.US,D,20220819,000000,25.65,25.65,25.295,25.37,17666,0
+TCHP.US,D,20220822,000000,24.99,24.99,24.625,24.68,25602,0
+TCHP.US,D,20220823,000000,24.64,24.74,24.56,24.61,417191,0
+TCHP.US,D,20220824,000000,24.62,24.85,24.6,24.69,67218,0
+TCHP.US,D,20220825,000000,24.87,25.19,24.82,25.19,51300,0
+TCHP.US,D,20220826,000000,25.13,25.14,24.14,24.16,60755,0
+TCHP.US,D,20220829,000000,23.92,24.0699,23.7781,23.86,57592,0
+TCHP.US,D,20220830,000000,24.01,24.04,23.41,23.65,60393,0
+TCHP.US,D,20220831,000000,23.7401,23.9,23.46,23.46,43416,0
+TCHP.US,D,20220901,000000,23.23,23.37,22.895,23.3694,57874,0
+TCHP.US,D,20220902,000000,23.49,23.67,23,23.11,21652,0
+TCHP.US,D,20220906,000000,23.11,23.175,22.8035,22.99,38315,0
+TCHP.US,D,20220907,000000,22.99,23.53,22.98,23.49,51281,0
+TCHP.US,D,20220908,000000,23.24,23.67,23.19,23.58,62201,0
+TCHP.US,D,20220909,000000,23.77,24.18,23.77,24.16,15385,0
+TCHP.US,D,20220912,000000,24.27,24.5,24.27,24.47,76120,0
+TCHP.US,D,20220913,000000,23.75,23.75,23.12,23.17,58494,0
+TCHP.US,D,20220914,000000,23.27,23.36,23.0764,23.32,64629,0
+TCHP.US,D,20220915,000000,23.14,23.45,22.89,23.0071,55832,0
+TCHP.US,D,20220916,000000,22.71,22.7654,22.526,22.76,50373,0
+TCHP.US,D,20220919,000000,22.54,22.9,22.535,22.9,71318,0
+TCHP.US,D,20220920,000000,22.66,22.85,22.4849,22.64,32896,0
+TCHP.US,D,20220921,000000,22.7751,23,22.24,22.24,29161,0
+TCHP.US,D,20220922,000000,22.09,22.16,21.875,21.96,52049,0
+TCHP.US,D,20220923,000000,21.7,21.705,21.3401,21.61,76057,0
+TCHP.US,D,20220926,000000,21.45,21.8414,21.43,21.45,58292,0
+TCHP.US,D,20220927,000000,21.77,21.93,21.315,21.46,55175,0
+TCHP.US,D,20220928,000000,21.48,22.01,21.4099,21.92,37467,0
+TCHP.US,D,20220929,000000,21.63,21.67,21.13,21.3905,32365,0
+TCHP.US,D,20220930,000000,21.23,21.6459,21,21,101918,0
+TCHP.US,D,20221003,000000,21.11,21.6,21,21.4444,101658,0
+TCHP.US,D,20221004,000000,21.92,22.26,21.92,22.22,58573,0
+TCHP.US,D,20221005,000000,21.87,22.335,21.7249,22.13,23780,0
+TCHP.US,D,20221006,000000,22.12,22.33,21.98,22.03,33584,0
+TCHP.US,D,20221007,000000,21.65,21.65,21.095,21.18,134065,0
+TCHP.US,D,20221010,000000,21.02,21.02,20.69,20.9,25955,0
+TCHP.US,D,20221011,000000,20.76,20.9353,20.4642,20.58,100846,0
+TCHP.US,D,20221012,000000,20.61,20.73,20.4901,20.59,43069,0
+TCHP.US,D,20221013,000000,19.99,21.11,19.85,20.96,75519,0
+TCHP.US,D,20221014,000000,21.19,21.19,20.29,20.3,44382,0
+TCHP.US,D,20221017,000000,20.75,21.1378,20.75,21.06,59780,0
+TCHP.US,D,20221018,000000,21.67,21.73,21.11,21.26,44789,0
+TCHP.US,D,20221019,000000,21.18,21.39,20.97,21.18,88271,0
+TCHP.US,D,20221020,000000,21.05,21.51,20.97,21.04,573516,0
+TCHP.US,D,20221021,000000,20.9,21.5447,20.87,21.51,57797,0
+TCHP.US,D,20221024,000000,21.61,21.83,21.312,21.77,130469,0
+TCHP.US,D,20221025,000000,21.78,22.2501,21.78,22.22,187315,0
+TCHP.US,D,20221026,000000,21.7515,22.1,21.58,21.62,188968,0
+TCHP.US,D,20221027,000000,21.6,21.64,21.26,21.28,221334,0
+TCHP.US,D,20221028,000000,21.11,21.7429,21.11,21.73,94376,0
+TCHP.US,D,20221031,000000,21.58,21.66,21.42,21.5,51369,0
+TCHP.US,D,20221101,000000,21.77,21.78,21.15,21.19,173946,0
+TCHP.US,D,20221102,000000,21.19,21.29,20.43,20.43,133694,0
+TCHP.US,D,20221103,000000,20.24,20.3,20.01,20.02,71564,0
+TCHP.US,D,20221104,000000,20.35,20.42,19.78,20.17,126839,0
+TCHP.US,D,20221107,000000,20.32,20.44,20.155,20.43,67620,0
+TCHP.US,D,20221108,000000,20.52,20.73,20.23,20.51,141094,0
+TCHP.US,D,20221109,000000,20.38,20.38,19.9213,19.97,82543,0
+TCHP.US,D,20221110,000000,21,21.55,20.8501,21.54,97638,0
+TCHP.US,D,20221111,000000,21.53,21.96,21.48,21.87,78237,0
+TCHP.US,D,20221114,000000,21.73,21.8988,21.53,21.64,50790,0
+TCHP.US,D,20221115,000000,22.13,22.26,21.64,21.96,967086,0
+TCHP.US,D,20221116,000000,21.83,21.86,21.61,21.72,85542,0
+TCHP.US,D,20221117,000000,21.33,21.7575,21.33,21.59,225434,0
+TCHP.US,D,20221118,000000,21.89,21.89,21.42,21.61,86069,0
+TCHP.US,D,20221121,000000,21.54,21.57,21.28,21.31,168509,0
+TCHP.US,D,20221122,000000,21.43,21.675,21.285,21.67,108467,0
+TCHP.US,D,20221123,000000,21.71,22,21.71,21.94,113637,0
+TCHP.US,D,20221125,000000,21.91,21.91,21.82,21.8477,66277,0
+TCHP.US,D,20221128,000000,21.74,21.88,21.4731,21.56,82452,0
+TCHP.US,D,20221129,000000,21.51,21.5296,21.24,21.38,223382,0
+TCHP.US,D,20221130,000000,21.4,22.4,21.39,22.4,129801,0
+TCHP.US,D,20221201,000000,22.41,22.55,22.21,22.42,74489,0
+TCHP.US,D,20221202,000000,22.09,22.4133,22.06,22.355,150847,0
+TCHP.US,D,20221205,000000,22.22,22.27,21.83,21.95,74409,0
+TCHP.US,D,20221206,000000,21.8867,21.905,21.3901,21.53,84264,0
+TCHP.US,D,20221207,000000,21.5,21.62,21.34,21.47,83485,0
+TCHP.US,D,20221208,000000,21.6,21.79,21.4,21.73,249370,0
+TCHP.US,D,20221209,000000,21.62,21.81,21.54,21.55,206760,0
+TCHP.US,D,20221212,000000,21.6,21.84,21.59,21.84,188808,0
+TCHP.US,D,20221213,000000,22.72,22.72,21.8805,22.08,141068,0
+TCHP.US,D,20221214,000000,22.08,22.31,21.73,21.98,88039,0
+TCHP.US,D,20221215,000000,21.61,21.61,21.16,21.22,64949,0
+TCHP.US,D,20221216,000000,21.19,21.25,20.85,20.96,115693,0
+TCHP.US,D,20221219,000000,21,21,20.57,20.66,343161,0
+TCHP.US,D,20221220,000000,20.58,20.84,20.46,20.67,608285,0
+TCHP.US,D,20221221,000000,20.75,21.085,20.71,20.98,131360,0
+TCHP.US,D,20221222,000000,20.74,20.74,20.21,20.51,170636,0
+TCHP.US,D,20221223,000000,20.42,20.63,20.33,20.59,176899,0
+TCHP.US,D,20221227,000000,20.56,20.56,20.3198,20.37,325247,0
+TCHP.US,D,20221228,000000,20.37,20.53,20.135,20.14,283688,0
+TCHP.US,D,20221229,000000,20.37,20.7141,20.35,20.64,197918,0
+TCHP.US,D,20221230,000000,20.45,20.62,20.33,20.62,155848,0
+TCHP.US,D,20230103,000000,20.79,20.96,20.31,20.48,128418,0
+TCHP.US,D,20230104,000000,20.62,20.645,20.33,20.52,221038,0
+TCHP.US,D,20230105,000000,20.34,20.36,20.1099,20.13,67685,0
+TCHP.US,D,20230106,000000,20.24,20.605,19.95,20.55,84148,0
+TCHP.US,D,20230109,000000,20.78,21.07,20.7,20.74,86213,0
+TCHP.US,D,20230110,000000,20.67,20.95,20.66,20.95,64088,0
+TCHP.US,D,20230111,000000,21.05,21.39,21.01,21.39,124791,0
+TCHP.US,D,20230112,000000,21.44,21.535,21.172,21.48,56582,0
+TCHP.US,D,20230113,000000,21.29,21.65,21.29,21.61,203277,0
+TCHP.US,D,20230117,000000,21.63,21.725,21.52,21.66,117100,0
+TCHP.US,D,20230118,000000,21.77,21.89,21.35,21.37,44527,0
+TCHP.US,D,20230119,000000,21.24,21.375,21.15,21.25,71932,0
+TCHP.US,D,20230120,000000,21.41,21.84,21.33,21.83,59012,0
+TCHP.US,D,20230123,000000,21.92,22.285,21.83,22.21,106886,0
+TCHP.US,D,20230124,000000,22.09,22.21,22.07,22.14,56749,0
+TCHP.US,D,20230125,000000,21.79,22.15,21.62,22.09,150088,0
+TCHP.US,D,20230126,000000,22.36,22.48,22.125,22.48,115641,0
+TCHP.US,D,20230127,000000,22.4112,22.78,22.4112,22.61,116969,0
+TCHP.US,D,20230130,000000,22.43,22.5107,22.185,22.21,79065,0
+TCHP.US,D,20230131,000000,22.25,22.56,22.2,22.55,38496,0
+TCHP.US,D,20230201,000000,22.54,23.2,22.46,23.04,112052,0
+TCHP.US,D,20230202,000000,23.55,23.8533,23.46,23.77,657803,0
+TCHP.US,D,20230203,000000,23.23,23.75,23.1953,23.33,98096,0
+TCHP.US,D,20230206,000000,23.08,23.18,22.985,23.06,45313,0
+TCHP.US,D,20230207,000000,23.02,23.58,22.9757,23.51,173316,0
+TCHP.US,D,20230208,000000,23.44,23.51,23.14,23.21,101973,0
+TCHP.US,D,20230209,000000,23.52,23.534,22.89,23,83100,0
+TCHP.US,D,20230210,000000,22.85,22.94,22.704,22.83,50561,0
+TCHP.US,D,20230213,000000,22.9,23.19,22.88,23.14,148177,0
+TCHP.US,D,20230214,000000,23.06,23.39,22.9701,23.29,41079,0
+TCHP.US,D,20230215,000000,23.11,23.4071,23.11,23.39,49184,0
+TCHP.US,D,20230216,000000,23.01,23.27,22.89,22.92,27809,0
+TCHP.US,D,20230217,000000,22.78,22.78,22.54,22.7,26972,0
+TCHP.US,D,20230221,000000,22.45,22.53,22.22,22.25,702446,0
+TCHP.US,D,20230222,000000,22.34,22.39,22.155,22.23,34201,0
+TCHP.US,D,20230223,000000,22.52,22.55,22.16,22.48,37324,0
+TCHP.US,D,20230224,000000,22.13,22.17,21.9999,22.13,31346,0
+TCHP.US,D,20230227,000000,22.34,22.3885,22.19,22.22,80357,0
+TCHP.US,D,20230228,000000,22.16,22.34,22.14,22.14,86823,0
+TCHP.US,D,20230301,000000,22.1,22.175,21.9331,21.95,39545,0
+TCHP.US,D,20230302,000000,21.83,22.16,21.7909,22.16,45293,0
+TCHP.US,D,20230303,000000,22.28,22.6,22.28,22.5914,50172,0
+TCHP.US,D,20230306,000000,22.67,22.93,22.63,22.63,32246,0
+TCHP.US,D,20230307,000000,22.64,22.76,22.3596,22.4,57494,0
+TCHP.US,D,20230308,000000,22.42,22.5295,22.34,22.52,24699,0
+TCHP.US,D,20230309,000000,22.49,22.71,22.05,22.1,68975,0
+TCHP.US,D,20230310,000000,22.04,22.12,21.62,21.67,75438,0
+TCHP.US,D,20230313,000000,21.55,22.0563,21.365,21.85,26709,0
+TCHP.US,D,20230314,000000,22.11,22.37,22.08,22.3218,45123,0
+TCHP.US,D,20230315,000000,22.12,22.45,22.035,22.45,80215,0
+TCHP.US,D,20230316,000000,22.34,23.06,22.3,23.04,100710,0
+TCHP.US,D,20230317,000000,23,23.1,22.82,22.93,49348,0
+TCHP.US,D,20230320,000000,22.86,22.93,22.73,22.93,27446,0
+TCHP.US,D,20230321,000000,23.08,23.35,23,23.3163,41011,0
+TCHP.US,D,20230322,000000,23.34,23.6093,23.04,23.04,49036,0
+TCHP.US,D,20230323,000000,23.31,23.57,23.0833,23.2975,61704,0
+TCHP.US,D,20230324,000000,23.18,23.31,23.02,23.31,54851,0
+TCHP.US,D,20230327,000000,23.34,23.44,23.11,23.121,49409,0
+TCHP.US,D,20230328,000000,23.12,23.12,22.8605,23.0039,46244,0
+TCHP.US,D,20230329,000000,23.3205,23.41,23.25,23.4,63537,0
+TCHP.US,D,20230330,000000,23.53,23.61,23.4719,23.61,682727,0
+TCHP.US,D,20230331,000000,23.6,23.99,23.6,23.98,167686,0
+TCHP.US,D,20230403,000000,23.9,24.08,23.85,24.06,42223,0
+TCHP.US,D,20230404,000000,24.06,24.23,23.99,24.03,59728,0
+TCHP.US,D,20230405,000000,23.98,23.98,23.7,23.84,72730,0
+TCHP.US,D,20230406,000000,23.74,24.05,23.63,24.05,92536,0
+TCHP.US,D,20230410,000000,23.83,23.9787,23.65,23.961,397317,0
+TCHP.US,D,20230411,000000,23.95,23.96,23.8,23.8552,167925,0
+TCHP.US,D,20230412,000000,24.05,24.065,23.71,23.75,182715,0
+TCHP.US,D,20230413,000000,23.9,24.25,23.9,24.25,47299,0
+TCHP.US,D,20230414,000000,24.12,24.28,23.96,24.15,53658,0
+TCHP.US,D,20230417,000000,24.07,24.24,23.96,24.17,28641,0
+TCHP.US,D,20230418,000000,24.3,24.3427,24.13,24.16,44539,0
+TCHP.US,D,20230419,000000,24.03,24.2597,24.03,24.21,42385,0
+TCHP.US,D,20230420,000000,24,24.2386,23.98,24.0571,26864,0
+TCHP.US,D,20230421,000000,24.09,24.16,23.96,24.12,24820,0
+TCHP.US,D,20230424,000000,24.1,24.22,23.925,24.0518,40830,0
+TCHP.US,D,20230425,000000,23.97,23.97,23.55,23.5583,40197,0
+TCHP.US,D,20230426,000000,23.92,24.02,23.76,23.83,723935,0
+TCHP.US,D,20230427,000000,24.06,24.45,24.06,24.42,51571,0
+TCHP.US,D,20230428,000000,24.4,24.59,24.275,24.59,64892,0
+TCHP.US,D,20230501,000000,24.57,24.66,24.5166,24.57,119041,0
+TCHP.US,D,20230502,000000,24.55,24.55,24.24,24.368,150228,0
+TCHP.US,D,20230503,000000,24.41,24.5758,24.26,24.29,97734,0
+TCHP.US,D,20230504,000000,24.26,24.28,24.16,24.2,62811,0
+TCHP.US,D,20230505,000000,24.4,24.74,24.4,24.66,37486,0
+TCHP.US,D,20230508,000000,24.67,24.794,24.61,24.7705,32536,0
+TCHP.US,D,20230509,000000,24.71,24.77,24.65,24.67,40281,0
+TCHP.US,D,20230510,000000,24.87,25,24.75,24.9333,54251,0
+TCHP.US,D,20230511,000000,24.96,25.0599,24.84,25.0016,63631,0
+TCHP.US,D,20230512,000000,25.05,25.05,24.76,24.9084,43376,0
+TCHP.US,D,20230515,000000,24.93,25.02,24.87,25.01,27566,0
+TCHP.US,D,20230516,000000,24.97,25.16,24.97,25.05,42408,0
+TCHP.US,D,20230517,000000,25.17,25.3901,25.0999,25.38,97930,0
+TCHP.US,D,20230518,000000,25.46,25.83,25.46,25.8,28626,0
+TCHP.US,D,20230519,000000,25.8,25.85,25.66,25.718,39674,0
+TCHP.US,D,20230522,000000,25.7,25.86,25.6801,25.7804,52198,0
+TCHP.US,D,20230523,000000,25.65,25.7019,25.32,25.37,47333,0
+TCHP.US,D,20230524,000000,25.2,25.33,25.1375,25.2429,59220,0
+TCHP.US,D,20230525,000000,25.86,25.96,25.69,25.8896,77565,0
+TCHP.US,D,20230526,000000,25.93,26.4621,25.93,26.39,59869,0
+TCHP.US,D,20230530,000000,26.68,26.72,26.38,26.4141,73411,0
+TCHP.US,D,20230531,000000,26.32,26.435,26.19,26.2817,59550,0
+TCHP.US,D,20230601,000000,26.24,26.7,26.22,26.61,52225,0
+TCHP.US,D,20230602,000000,26.84,26.98,26.7484,26.8706,165265,0
+TCHP.US,D,20230605,000000,26.86,27.11,26.8501,26.92,72778,0
+TCHP.US,D,20230606,000000,26.9,27.0046,26.83,26.9494,38761,0
+TCHP.US,D,20230607,000000,26.96,27.041,26.33,26.38,67830,0
+TCHP.US,D,20230608,000000,26.39,26.6499,26.3801,26.6214,42326,0
+TCHP.US,D,20230609,000000,26.65,26.92,26.65,26.73,95028,0
+TCHP.US,D,20230612,000000,26.85,27.12,26.77,27.11,64304,0
+TCHP.US,D,20230613,000000,27.3,27.3816,27.095,27.27,67030,0
+TCHP.US,D,20230614,000000,27.21,27.37,27.02,27.32,179087,0
+TCHP.US,D,20230615,000000,27.24,27.78,27.24,27.685,61725,0
+TCHP.US,D,20230616,000000,27.91,27.91,27.47,27.47,74500,0
+TCHP.US,D,20230620,000000,27.34,27.541,27.27,27.4808,60955,0
+TCHP.US,D,20230621,000000,27.48,27.48,27.125,27.22,71638,0
+TCHP.US,D,20230622,000000,27.09,27.54,27.09,27.52,41160,0
+TCHP.US,D,20230623,000000,27.26,27.5,27.23,27.3742,21066,0
+TCHP.US,D,20230626,000000,27.32,27.4862,26.97,26.9733,54812,0
+TCHP.US,D,20230627,000000,27.09,27.42,27.0001,27.37,53417,0
+TCHP.US,D,20230628,000000,27.28,27.58,27.251,27.42,133283,0
+TCHP.US,D,20230629,000000,27.46,27.5146,27.3383,27.47,106241,0
+TCHP.US,D,20230630,000000,27.7,27.9415,27.695,27.88,75372,0
+TCHP.US,D,20230703,000000,27.89,27.89,27.78,27.84,24411,0
+TCHP.US,D,20230705,000000,27.71,27.96,27.65,27.91,99156,0
+TCHP.US,D,20230706,000000,27.61,27.7266,27.48,27.69,78080,0
+TCHP.US,D,20230707,000000,27.63,27.8599,27.54,27.54,63632,0
+TCHP.US,D,20230710,000000,27.53,27.58,27.32,27.47,52675,0
+TCHP.US,D,20230711,000000,27.54,27.61,27.36,27.61,110947,0
+TCHP.US,D,20230712,000000,27.91,28.031,27.8,27.93,82147,0
+TCHP.US,D,20230713,000000,28.23,28.46,28.1601,28.4,55837,0
+TCHP.US,D,20230714,000000,28.53,28.8,28.4601,28.481,59392,0
+TCHP.US,D,20230717,000000,28.59,28.741,28.5096,28.6725,50359,0
+TCHP.US,D,20230718,000000,28.69,29.0897,28.53,29.0005,124215,0
+TCHP.US,D,20230719,000000,29.13,29.17,28.9,28.9843,101350,0
+TCHP.US,D,20230720,000000,28.8,28.88,28.29,28.35,144849,0
+TCHP.US,D,20230721,000000,28.54,28.54,28.22,28.2593,68796,0
+TCHP.US,D,20230724,000000,28.34,28.3836,28.16,28.2801,83570,0
+TCHP.US,D,20230725,000000,28.37,28.61,28.37,28.5085,134876,0
+TCHP.US,D,20230726,000000,28.43,28.5201,28.3,28.3975,51411,0
+TCHP.US,D,20230727,000000,28.83,28.84,28.14,28.221,187675,0
+TCHP.US,D,20230728,000000,28.52,28.798,28.5,28.7529,84914,0
+TCHP.US,D,20230731,000000,28.75,28.83,28.67,28.79,67988,0
+TCHP.US,D,20230801,000000,28.68,28.765,28.6,28.73,45090,0
+TCHP.US,D,20230802,000000,28.47,28.47,27.976,28.09,65681,0
+TCHP.US,D,20230803,000000,27.91,28.1896,27.9001,28.0913,80391,0
+TCHP.US,D,20230804,000000,28.33,28.5,28.03,28.03,51474,0
+TCHP.US,D,20230807,000000,28.19,28.31,28.04,28.31,51264,0
+TCHP.US,D,20230808,000000,28.16,28.191,27.93,28.14,80951,0
+TCHP.US,D,20230809,000000,28.16,28.16,27.74,27.8,57207,0
+TCHP.US,D,20230810,000000,28.03,28.28,27.77,27.8493,56792,0
+TCHP.US,D,20230811,000000,27.69,27.81,27.6301,27.69,23742,0
+TCHP.US,D,20230814,000000,27.67,28.06,27.62,28.06,60115,0
+TCHP.US,D,20230815,000000,28.01,28.05,27.755,27.8018,22372,0
+TCHP.US,D,20230816,000000,27.73,27.8799,27.52,27.52,46121,0
+TCHP.US,D,20230817,000000,27.61,27.6355,27.16,27.21,114569,0
+TCHP.US,D,20230818,000000,26.92,27.24,26.88,27.21,85425,0
+TCHP.US,D,20230821,000000,27.28,27.6275,27.26,27.59,66032,0
+TCHP.US,D,20230822,000000,27.8,27.8,27.53,27.59,63765,0
+TCHP.US,D,20230823,000000,27.69,28.08,27.69,28.03,33417,0
+TCHP.US,D,20230824,000000,28.3,28.3,27.48,27.49,62930,0
+TCHP.US,D,20230825,000000,27.55,27.76,27.27,27.7,39222,0
+TCHP.US,D,20230828,000000,27.88,27.905,27.692,27.89,43172,0
+TCHP.US,D,20230829,000000,27.85,28.47,27.85,28.43,60627,0
+TCHP.US,D,20230830,000000,28.47,28.6795,28.43,28.63,97277,0
+TCHP.US,D,20230831,000000,28.64,28.81,28.59,28.63,82180,0
+TCHP.US,D,20230901,000000,28.87,28.87,28.546,28.65,44939,0
+TCHP.US,D,20230905,000000,28.62,28.795,28.5401,28.72,41976,0
+TCHP.US,D,20230906,000000,28.68,28.68,28.3471,28.46,46487,0
+TCHP.US,D,20230907,000000,28.1,28.37,28.08,28.3336,84184,0
+TCHP.US,D,20230908,000000,28.31,28.482,28.2875,28.34,286941,0
+TCHP.US,D,20230911,000000,28.57,28.716,28.48,28.6803,25087,0
+TCHP.US,D,20230912,000000,28.57,28.59,28.36,28.39,33362,0
+TCHP.US,D,20230913,000000,28.35,28.5918,28.34,28.53,38455,0
+TCHP.US,D,20230914,000000,28.66,28.7,28.445,28.66,43861,0
+TCHP.US,D,20230915,000000,28.59,28.59,28.15,28.161,76322,0
+TCHP.US,D,20230918,000000,28.06,28.27,28.06,28.1819,40199,0
+TCHP.US,D,20230919,000000,28.1,28.14,27.8804,28.11,74576,0
+TCHP.US,D,20230920,000000,28.16,28.2,27.69,27.72,70830,0
+TCHP.US,D,20230921,000000,27.42,27.45,27.15,27.15,72601,0
+TCHP.US,D,20230922,000000,27.31,27.455,27.134,27.17,104566,0
+TCHP.US,D,20230925,000000,27.06,27.33,27.06,27.33,89003,0
+TCHP.US,D,20230926,000000,27.13,27.13,26.78,26.855,42372,0
+TCHP.US,D,20230927,000000,26.93,26.9679,26.61,26.89,48381,0
+TCHP.US,D,20230928,000000,26.77,27.2435,26.77,27.1,37841,0
+TCHP.US,D,20230929,000000,27.4,27.4541,27.0825,27.16,55513,0
+TCHP.US,D,20231002,000000,27.14,27.4899,27.14,27.43,45958,0
+TCHP.US,D,20231003,000000,27.26,27.265,26.8,26.86,23469,0
+TCHP.US,D,20231004,000000,26.91,27.31,26.91,27.29,92346,0
+TCHP.US,D,20231005,000000,27.22,27.35,27,27.29,86951,0
+TCHP.US,D,20231006,000000,27.09,27.89,27.09,27.84,51349,0
+TCHP.US,D,20231009,000000,27.6,27.9688,27.52,27.93,31467,0
+TCHP.US,D,20231010,000000,27.92,28.264,27.92,28.05,80370,0
+TCHP.US,D,20231011,000000,28.19,28.29,28.05,28.29,34890,0
+TCHP.US,D,20231012,000000,28.32,28.45,28,28.16,132979,0
+TCHP.US,D,20231013,000000,28.255,28.28,27.7201,27.85,36986,0
+TCHP.US,D,20231016,000000,27.95,28.2495,27.95,28.21,29049,0
+TCHP.US,D,20231017,000000,27.91,28.2384,27.761,28.0829,91388,0
+TCHP.US,D,20231018,000000,27.94,28.03,27.56,27.66,49294,0
+TCHP.US,D,20231019,000000,27.73,27.82,27.42,27.48,128296,0
+TCHP.US,D,20231020,000000,27.47,27.47,27.0176,27.05,37764,0
+TCHP.US,D,20231023,000000,26.92,27.35,26.84,27.1849,45065,0
+TCHP.US,D,20231024,000000,27.35,27.53,27.2,27.45,29558,0
+TCHP.US,D,20231025,000000,27.3,27.3,26.8031,26.86,137570,0
+TCHP.US,D,20231026,000000,26.73,26.748,26.15,26.2752,46496,0
+TCHP.US,D,20231027,000000,26.57,26.666,26.35,26.46,358350,0
+TCHP.US,D,20231030,000000,26.68,26.9119,26.6,26.87,27797,0
+TCHP.US,D,20231031,000000,26.91,27,26.72,26.9799,136976,0
+TCHP.US,D,20231101,000000,27.05,27.44,27.05,27.43,83953,0
+TCHP.US,D,20231102,000000,27.79,27.89,27.7,27.89,119487,0
+TCHP.US,D,20231103,000000,27.95,28.17,27.86,28.1,39412,0
+TCHP.US,D,20231106,000000,28.18,28.31,28.1237,28.31,41481,0
+TCHP.US,D,20231107,000000,28.43,28.69,28.39,28.61,46823,0
+TCHP.US,D,20231108,000000,28.64,28.77,28.57,28.75,191319,0
+TCHP.US,D,20231109,000000,28.78,28.85,28.4715,28.5,39419,0
+TCHP.US,D,20231110,000000,28.6,29.09,28.57,29.09,59433,0
+TCHP.US,D,20231113,000000,29,29.15,28.87,29.08,168257,0
+TCHP.US,D,20231114,000000,29.54,29.67,29.435,29.5592,68559,0
+TCHP.US,D,20231115,000000,29.7,29.71,29.41,29.505,128592,0
+TCHP.US,D,20231116,000000,29.51,29.68,29.45,29.68,38482,0
+TCHP.US,D,20231117,000000,29.71,29.7146,29.55,29.645,175197,0
+TCHP.US,D,20231120,000000,29.59,30.03,29.59,29.9627,90664,0
+TCHP.US,D,20231121,000000,29.92,29.93,29.7702,29.919,76016,0
+TCHP.US,D,20231122,000000,30.1,30.225,29.9656,30.07,61900,0
+TCHP.US,D,20231124,000000,29.99,30.075,29.945,29.99,26310,0
+TCHP.US,D,20231127,000000,29.98,30.1199,29.9601,30,43000,0
+TCHP.US,D,20231128,000000,29.94,30.0863,29.886,30.031,37245,0
+TCHP.US,D,20231129,000000,30.17,30.23,29.921,29.93,44606,0
+TCHP.US,D,20231130,000000,29.98,29.98,29.66,29.9,60001,0
+TCHP.US,D,20231201,000000,29.83,29.99,29.73,29.945,60049,0
+TCHP.US,D,20231204,000000,29.7,29.7,29.3966,29.61,341239,0
+TCHP.US,D,20231205,000000,29.48,29.87,29.48,29.825,169179,0
+TCHP.US,D,20231206,000000,29.99,29.99,29.56,29.57,71094,0
+TCHP.US,D,20231207,000000,29.77,29.99,29.74,29.96,70239,0
+TCHP.US,D,20231208,000000,29.83,30.14,29.8,30.13,88657,0
+TCHP.US,D,20231211,000000,29.97,30.04,29.82,30.04,76203,0
+TCHP.US,D,20231212,000000,29.96,30.28,29.96,30.26,61646,0
+TCHP.US,D,20231213,000000,30.33,30.63,30.3053,30.57,68046,0
+TCHP.US,D,20231214,000000,30.68,30.6917,30.21,30.38,83032,0
+TCHP.US,D,20231215,000000,30.33,30.5662,30.32,30.48,103598,0
+TCHP.US,D,20231218,000000,30.57,30.8591,30.5417,30.77,102615,0
+TCHP.US,D,20231219,000000,30.82,30.92,30.8,30.9188,72903,0
+TCHP.US,D,20231220,000000,30.95,31.1,30.56,30.56,164551,0
+TCHP.US,D,20231221,000000,30.81,30.91,30.67,30.91,67661,0
+TCHP.US,D,20231222,000000,30.97,30.99,30.76,30.86,50092,0
+TCHP.US,D,20231226,000000,30.87,31.0074,30.87,30.94,86542,0
+TCHP.US,D,20231227,000000,30.96,31.0273,30.9187,31,107400,0
+TCHP.US,D,20231228,000000,31.07,31.117,31.01,31.04,49038,0
+TCHP.US,D,20231229,000000,31.05,31.09,30.795,30.95,48717,0
+TCHP.US,D,20240102,000000,30.68,30.7,30.28,30.46,79350,0
+TCHP.US,D,20240103,000000,30.25,30.4,30.2,30.23,76692,0
+TCHP.US,D,20240104,000000,30.17,30.37,30.09,30.1108,49270,0
+TCHP.US,D,20240105,000000,30.13,30.34,30.0542,30.15,73098,0
+TCHP.US,D,20240108,000000,30.26,30.8,30.26,30.8,36409,0
+TCHP.US,D,20240109,000000,30.66,30.98,30.6399,30.89,57625,0
+TCHP.US,D,20240110,000000,30.98,31.33,30.98,31.3,85498,0
+TCHP.US,D,20240111,000000,31.43,31.5016,31.0562,31.31,157012,0
+TCHP.US,D,20240112,000000,31.41,31.4266,31.25,31.31,239408,0
+TCHP.US,D,20240116,000000,31.29,31.45,31.21,31.32,47324,0
+TCHP.US,D,20240117,000000,31.1,31.2009,30.9,31.2009,69927,0
+TCHP.US,D,20240118,000000,31.37,31.56,31.265,31.53,38883,0
+TCHP.US,D,20240119,000000,31.68,32.01,31.63,32.01,64040,0
+TCHP.US,D,20240122,000000,32.17,32.22,32.0321,32.07,74956,0
+TCHP.US,D,20240123,000000,32.16,32.24,32.02,32.24,50286,0
+TCHP.US,D,20240124,000000,32.53,32.7,32.4,32.47,73104,0
+TCHP.US,D,20240125,000000,32.45,32.55,32.24,32.4262,131857,0
+TCHP.US,D,20240126,000000,32.38,32.62,32.38,32.47,109716,0
+TCHP.US,D,20240129,000000,32.51,32.89,32.4658,32.89,303810,0
+TCHP.US,D,20240130,000000,32.89,32.9097,32.67,32.75,86898,0
+TCHP.US,D,20240131,000000,32.38,32.55,32.03,32.06,105747,0
+TCHP.US,D,20240201,000000,32.21,32.51,32.21,32.48,100279,0
+TCHP.US,D,20240202,000000,32.8,33.4599,32.79,33.41,159788,0
+TCHP.US,D,20240205,000000,33.46,33.49,33.1799,33.44,96903,0
+TCHP.US,D,20240206,000000,33.51,33.5301,33.1524,33.41,77163,0
+TCHP.US,D,20240207,000000,33.6,33.92,33.6,33.87,148085,0
+TCHP.US,D,20240208,000000,33.94,34.01,33.88,33.96,355587,0
+TCHP.US,D,20240209,000000,34.12,34.41,34.08,34.37,139921,0
+TCHP.US,D,20240212,000000,34.37,34.43,34.06,34.11,58533,0
+TCHP.US,D,20240213,000000,33.48,33.8898,33.36,33.6,108349,0
+TCHP.US,D,20240214,000000,33.88,34.09,33.7,34.08,228392,0
+TCHP.US,D,20240215,000000,34.01,34.12,33.8619,34.07,108444,0
+TCHP.US,D,20240216,000000,34.13,34.1399,33.85,33.86,70847,0
+TCHP.US,D,20240220,000000,33.71,33.7484,33.25,33.49,74293,0
+TCHP.US,D,20240221,000000,33.32,33.46,33.154,33.44,45910,0
+TCHP.US,D,20240222,000000,34.24,34.6323,34.22,34.57,98940,0
+TCHP.US,D,20240223,000000,34.79,34.89,34.5084,34.59,68534,0
+TCHP.US,D,20240226,000000,34.56,34.59,34.4,34.43,63046,0
+TCHP.US,D,20240227,000000,34.41,34.5311,34.29,34.45,63096,0
+TCHP.US,D,20240228,000000,34.32,34.3799,34.205,34.3,63245,0
+TCHP.US,D,20240229,000000,34.45,34.6211,34.249,34.59,54588,0
+TCHP.US,D,20240301,000000,34.58,34.94,34.565,34.93,69540,0
+TCHP.US,D,20240304,000000,34.9,35,34.81,34.81,64449,0
+TCHP.US,D,20240305,000000,34.61,34.61,34.0599,34.26,259004,0
+TCHP.US,D,20240306,000000,34.53,34.59,34.29,34.43,88654,0
+TCHP.US,D,20240307,000000,34.66,35.0373,34.55,34.98,79832,0
+TCHP.US,D,20240308,000000,35.1,35.37,34.53,34.61,129975,0
+TCHP.US,D,20240311,000000,34.49,34.49,34.2274,34.35,53244,0
+TCHP.US,D,20240312,000000,34.6,35.06,34.41,35.04,44239,0
+TCHP.US,D,20240313,000000,35.02,35.0221,34.81,34.94,60188,0
+TCHP.US,D,20240314,000000,35.07,35.1151,34.79,34.96,54067,0
+TCHP.US,D,20240315,000000,34.7,34.78,34.5,34.61,96366,0
+TCHP.US,D,20240318,000000,35.01,35.1943,34.8957,34.8957,36054,0
+TCHP.US,D,20240319,000000,34.78,35.13,34.61,35.1,48423,0
+TCHP.US,D,20240320,000000,35.23,35.51,35.0802,35.51,72798,0
+TCHP.US,D,20240321,000000,35.82,35.82,35.515,35.53,46606,0
+TCHP.US,D,20240322,000000,35.5,35.665,35.4446,35.6,74094,0
+TCHP.US,D,20240325,000000,35.45,35.57,35.28,35.47,47352,0
+TCHP.US,D,20240326,000000,35.62,35.64,35.34,35.34,51615,0
+TCHP.US,D,20240327,000000,35.57,35.57,35.1414,35.35,71600,0
+TCHP.US,D,20240328,000000,35.33,35.41,35.22,35.3,57238,0
+TCHP.US,D,20240401,000000,35.37,35.59,35.18,35.34,85553,0
+TCHP.US,D,20240402,000000,34.91,35.06,34.78,35.0323,135526,0
+TCHP.US,D,20240403,000000,34.96,35.284,34.96,35.16,43365,0
+TCHP.US,D,20240404,000000,35.47,35.58,34.7,34.71,100787,0
+TCHP.US,D,20240405,000000,34.89,35.42,34.86,35.27,94674,0
+TCHP.US,D,20240408,000000,35.39,35.43,35.2,35.26,47300,0
+TCHP.US,D,20240409,000000,35.44,35.44,34.8815,35.24,46994,0
+TCHP.US,D,20240410,000000,34.85,35.13,34.8156,35.07,53975,0
+TCHP.US,D,20240411,000000,35.19,35.6,34.97,35.56,95360,0
+TCHP.US,D,20240412,000000,35.28,35.355,34.93,35.06,50660,0
+TCHP.US,D,20240415,000000,35.37,35.37,34.42,34.45,117447,0
+TCHP.US,D,20240416,000000,34.54,34.6899,34.4722,34.55,52712,0
+TCHP.US,D,20240417,000000,34.75,34.79,34.165,34.2633,38456,0
+TCHP.US,D,20240418,000000,34.32,34.462,34.07,34.11,39988,0
+TCHP.US,D,20240419,000000,33.98,33.98,33.1794,33.27,85864,0
+TCHP.US,D,20240422,000000,33.53,33.7891,33.2551,33.6,49520,0
+TCHP.US,D,20240423,000000,33.88,34.27,33.83,34.23,55081,0
+TCHP.US,D,20240424,000000,34.48,34.5546,33.9758,34.12,79155,0
+TCHP.US,D,20240425,000000,33.32,33.94,33.27,33.89,218147,0
+TCHP.US,D,20240426,000000,34.35,34.6669,34.25,34.58,41335,0
+TCHP.US,D,20240429,000000,34.7,34.7,34.32,34.52,42405,0
+TCHP.US,D,20240430,000000,34.46,34.6,33.95,33.95,112652,0
+TCHP.US,D,20240501,000000,33.97,34.49,33.76,33.92,112535,0
+TCHP.US,D,20240502,000000,34.23,34.395,33.91,34.34,58128,0
+TCHP.US,D,20240503,000000,34.88,35.0046,34.74,34.92,80835,0
+TCHP.US,D,20240506,000000,35.11,35.44,35.03,35.44,60971,0
+TCHP.US,D,20240507,000000,35.49,35.5568,35.36,35.47,93593,0
+TCHP.US,D,20240508,000000,35.26,35.4533,35.26,35.42,104455,0
+TCHP.US,D,20240509,000000,35.45,35.56,35.31,35.5069,65681,0
+TCHP.US,D,20240510,000000,35.67,35.74,35.4309,35.55,52745,0
+TCHP.US,D,20240513,000000,35.64,35.64,35.39,35.51,79835,0
+TCHP.US,D,20240514,000000,35.46,35.74,35.43,35.7,102427,0
+TCHP.US,D,20240515,000000,35.91,36.29,35.83,36.29,131700,0
+TCHP.US,D,20240516,000000,36.32,36.41,36.13,36.13,108488,0
+TCHP.US,D,20240517,000000,36.19,36.2199,36.04,36.17,83264,0
+TCHP.US,D,20240520,000000,36.2,36.42,36.2,36.34,43974,0
+TCHP.US,D,20240521,000000,36.28,36.515,36.24,36.5,63808,0
+TCHP.US,D,20240522,000000,36.49,36.56,36.225,36.41,69482,0
+TCHP.US,D,20240523,000000,36.84,36.86,36.31,36.3837,53855,0
+TCHP.US,D,20240524,000000,36.53,36.78,36.43,36.73,56661,0
+TCHP.US,D,20240528,000000,36.86,37,36.72,37,81778,0
+TCHP.US,D,20240529,000000,36.65,36.94,36.65,36.79,68482,0
+TCHP.US,D,20240530,000000,36.66,36.74,36.12,36.23,107322,0
+TCHP.US,D,20240531,000000,36.27,36.28,35.61,36.22,43418,0
+TCHP.US,D,20240603,000000,36.49,36.6722,36.1695,36.5,60292,0
+TCHP.US,D,20240604,000000,36.51,36.6997,36.37,36.6589,71827,0
+TCHP.US,D,20240605,000000,36.92,37.4,36.88,37.4,85546,0
+TCHP.US,D,20240606,000000,37.51,37.55,37.27,37.42,115710,0
+TCHP.US,D,20240607,000000,37.39,37.58,37.2774,37.35,75740,0
+TCHP.US,D,20240610,000000,37.33,37.61,37.25,37.57,97961,0
+TCHP.US,D,20240611,000000,37.55,37.86,37.4478,37.86,120155,0
+TCHP.US,D,20240612,000000,38.2,38.5389,38.13,38.33,60292,0
+TCHP.US,D,20240613,000000,38.48,38.48,38.14,38.37,687810,0
+TCHP.US,D,20240614,000000,38.29,38.49,38.24,38.49,76310,0
+TCHP.US,D,20240617,000000,38.47,38.94,38.34,38.78,101679,0
+TCHP.US,D,20240618,000000,38.79,38.9199,38.6843,38.8141,84392,0
+TCHP.US,D,20240620,000000,39.06,39.1,38.3718,38.62,101372,0
+TCHP.US,D,20240621,000000,38.67,38.74,38.42,38.54,85463,0
+TCHP.US,D,20240624,000000,38.54,38.64,38.1719,38.2,55553,0
+TCHP.US,D,20240625,000000,38.39,38.84,38.31,38.8,735251,0
+TCHP.US,D,20240626,000000,38.72,39.01,38.7,39,78288,0
+TCHP.US,D,20240627,000000,38.94,39.12,38.865,39.07,82065,0
+TCHP.US,D,20240628,000000,39.12,39.3549,38.71,38.72,89619,0
+TCHP.US,D,20240701,000000,38.81,38.97,38.47,38.97,120853,0
+TCHP.US,D,20240702,000000,38.75,39.28,38.75,39.28,62672,0
+TCHP.US,D,20240703,000000,39.2,39.51,39.18,39.49,92126,0
+TCHP.US,D,20240705,000000,39.53,40.02,39.53,40.01,125643,0
+TCHP.US,D,20240708,000000,40.01,40.01,39.83,39.88,172624,0
+TCHP.US,D,20240709,000000,40.1,40.18,39.88,39.99,105824,0
+TCHP.US,D,20240710,000000,40.09,40.43,40,40.43,299500,0
+TCHP.US,D,20240711,000000,40.32,40.43,39.4,39.53,113872,0
+TCHP.US,D,20240712,000000,39.52,39.97,39.47,39.63,262120,0
+TCHP.US,D,20240715,000000,39.9,40.068,39.54,39.73,141180,0
+TCHP.US,D,20240716,000000,39.9,39.9512,39.49,39.67,148555,0
+TCHP.US,D,20240717,000000,38.95,38.95,38.45,38.54,212111,0
+TCHP.US,D,20240718,000000,38.84,38.84,37.89,38.24,144918,0
+TCHP.US,D,20240719,000000,38.15,38.3513,37.925,37.97,40083,0
+TCHP.US,D,20240722,000000,38.42,38.6705,38.26,38.58,55891,0
+TCHP.US,D,20240723,000000,38.61,38.94,38.57,38.62,48534,0
+TCHP.US,D,20240724,000000,37.97,38,37.14,37.18,103641,0
+TCHP.US,D,20240725,000000,37.2,37.6,36.5,36.82,92959,0
+TCHP.US,D,20240726,000000,37.14,37.4719,37.04,37.21,628241,0
+TCHP.US,D,20240729,000000,37.44,37.534,37.11,37.23,51931,0
+TCHP.US,D,20240730,000000,37.37,37.48,36.42,36.74,56131,0
+TCHP.US,D,20240731,000000,37.55,37.91,37.43,37.84,76285,0
+TCHP.US,D,20240801,000000,38.1,38.4722,37.03,37.31,112179,0
+TCHP.US,D,20240802,000000,36.47,36.53,35.925,36.47,125788,0
+TCHP.US,D,20240805,000000,34.08,35.6825,34,35.14,143744,0
+TCHP.US,D,20240806,000000,35.44,36.1546,35.13,35.63,88723,0
+TCHP.US,D,20240807,000000,36.27,36.38,35.25,35.3,79757,0
+TCHP.US,D,20240808,000000,35.96,36.37,35.655,36.32,390369,0
+TCHP.US,D,20240809,000000,36.25,36.6693,36.25,36.62,54286,0
+TCHP.US,D,20240812,000000,36.73,36.93,36.57,36.74,56213,0
+TCHP.US,D,20240813,000000,37.03,37.57,37,37.57,84094,0
+TCHP.US,D,20240814,000000,37.66,37.77,37.395,37.66,55541,0
+TCHP.US,D,20240815,000000,38.06,38.48,37.99,38.48,80080,0
+TCHP.US,D,20240816,000000,38.33,38.6063,38.33,38.4972,116286,0
+TCHP.US,D,20240819,000000,38.55,38.98,38.4374,38.98,77137,0
+TCHP.US,D,20240820,000000,38.98,39.1884,38.83,38.95,93498,0
+TCHP.US,D,20240821,000000,39,39.255,38.9435,39.14,114230,0
+TCHP.US,D,20240822,000000,39.32,39.37,38.4958,38.57,103120,0
+TCHP.US,D,20240823,000000,38.85,39.09,38.52,38.94,63762,0
+TCHP.US,D,20240826,000000,38.96,39.0225,38.47,38.69,61564,0
+TCHP.US,D,20240827,000000,38.51,38.86,38.43,38.76,59975,0
+TCHP.US,D,20240828,000000,38.8,38.83,38.2,38.44,45283,0
+TCHP.US,D,20240829,000000,38.41,38.7667,38.145,38.27,72475,0
+TCHP.US,D,20240830,000000,38.43,38.7,38.21,38.7,38683,0
+TCHP.US,D,20240903,000000,38.39,38.39,37.39,37.58,60128,0
+TCHP.US,D,20240904,000000,37.22,37.69,37.14,37.34,63435,0
+TCHP.US,D,20240905,000000,37.31,37.775,37.2001,37.47,49882,0
+TCHP.US,D,20240906,000000,37.48,37.61,36.51,36.56,749070,0
+TCHP.US,D,20240909,000000,36.95,37.1115,36.74,37.0026,36976,0
+TCHP.US,D,20240910,000000,37.2,37.37,36.8936,37.36,44935,0
+TCHP.US,D,20240911,000000,37.38,38.14,36.83,38.07,55426,0
+TCHP.US,D,20240912,000000,38.17,38.68,38.11,38.62,53789,0
+TCHP.US,D,20240913,000000,38.57,38.8199,38.57,38.76,37103,0
+TCHP.US,D,20240916,000000,38.52,38.6865,38.3784,38.63,55528,0
+TCHP.US,D,20240917,000000,38.88,39.07,38.58,38.73,100281,0
+TCHP.US,D,20240918,000000,38.75,39.13,38.51,38.55,90186,0
+TCHP.US,D,20240919,000000,39.36,39.58,39.21,39.46,83372,0
+TCHP.US,D,20240920,000000,39.45,39.57,39.17,39.43,98506,0
+TCHP.US,D,20240923,000000,39.46,39.59,39.39,39.48,53324,0
+TCHP.US,D,20240924,000000,39.58,39.63,39.16,39.6,37466,0
+TCHP.US,D,20240925,000000,39.62,39.79,39.6,39.64,80049,0
+TCHP.US,D,20240926,000000,40.05,40.05,39.4913,39.73,355756,0
+TCHP.US,D,20240927,000000,39.72,39.795,39.4221,39.46,52941,0
+TCHP.US,D,20240930,000000,39.33,39.68,39.2601,39.64,90029,0
+TCHP.US,D,20241001,000000,39.67,39.74,38.96,39.1707,91406,0
+TCHP.US,D,20241002,000000,39.06,39.255,38.82,39.18,61597,0
+TCHP.US,D,20241003,000000,39.07,39.33,39.04,39.33,103771,0
+TCHP.US,D,20241004,000000,39.56,39.66,39.3,39.64,41903,0
+TCHP.US,D,20241007,000000,39.56,39.6499,39.17,39.26,35694,0
+TCHP.US,D,20241008,000000,39.48,39.9299,39.48,39.83,37161,0
+TCHP.US,D,20241009,000000,39.93,40.09,39.7739,40.06,44265,0
+TCHP.US,D,20241010,000000,39.98,40.1991,39.9202,40.0944,59499,0
+TCHP.US,D,20241011,000000,40.01,40.29,40.01,40.22,73274,0
+TCHP.US,D,20241014,000000,40.45,40.68,40.45,40.5802,97036,0
+TCHP.US,D,20241015,000000,40.57,40.58,39.935,40.08,64163,0
+TCHP.US,D,20241016,000000,40.06,40.21,39.8355,40.19,37935,0
+TCHP.US,D,20241017,000000,40.58,40.658,40.22,40.25,58862,0
+TCHP.US,D,20241018,000000,40.52,40.6148,40.46,40.56,36549,0
+TCHP.US,D,20241021,000000,40.44,40.72,40.34,40.72,66683,0
+TCHP.US,D,20241022,000000,40.48,40.8601,40.45,40.745,44956,0
+TCHP.US,D,20241023,000000,40.64,40.64,39.91,40.15,54216,0
+TCHP.US,D,20241024,000000,40.37,40.44,40.18,40.4,77081,0
+TCHP.US,D,20241025,000000,40.54,40.932,40.5,40.6,83888,0
+TCHP.US,D,20241028,000000,40.91,40.91,40.63,40.65,521365,0
+TCHP.US,D,20241029,000000,40.67,41.05,40.5617,40.96,91752,0
+TCHP.US,D,20241030,000000,41.01,41.147,40.7844,40.86,106961,0
+TCHP.US,D,20241031,000000,40.5,40.5,39.76,39.78,149274,0
+TCHP.US,D,20241101,000000,40.03,40.39,40.03,40.04,113280,0
+TCHP.US,D,20241104,000000,39.97,40.11,39.8,39.91,82442,0
+TCHP.US,D,20241105,000000,40.01,40.4468,40.01,40.43,156794,0
+TCHP.US,D,20241106,000000,41.12,41.44,40.9526,41.38,139451,0
+TCHP.US,D,20241107,000000,41.6,42.165,41.6,42.08,368130,0
+TCHP.US,D,20241108,000000,42.11,42.25,42.04,42.16,150769,0
+TCHP.US,D,20241111,000000,42.24,42.37,41.9166,42.18,127190,0
+TCHP.US,D,20241112,000000,42.21,42.42,42.06,42.34,146933,0
+TCHP.US,D,20241113,000000,42.365,42.56,42.16,42.29,95827,0
+TCHP.US,D,20241114,000000,42.29,42.37,41.93,42.06,95049,0
+TCHP.US,D,20241115,000000,41.61,41.64,40.9123,41.08,129988,0
+TCHP.US,D,20241118,000000,41.04,41.5,40.994,41.23,102969,0
+TCHP.US,D,20241119,000000,40.997,41.745,40.99,41.72,91503,0
+TCHP.US,D,20241120,000000,41.71,41.71,41.16,41.64,547828,0
+TCHP.US,D,20241121,000000,41.86,42.01,41.12,41.65,205822,0
+TCHP.US,D,20241122,000000,41.71,41.71,41.4628,41.58,103527,0
+TCHP.US,D,20241125,000000,41.86,41.9524,41.4394,41.6,84721,0
+TCHP.US,D,20241126,000000,41.89,42.07,41.78,42.05,92293,0
+TCHP.US,D,20241127,000000,41.84,41.94,41.5844,41.7746,63703,0
+TCHP.US,D,20241129,000000,41.84,42.22,41.8,42.175,46295,0
+TCHP.US,D,20241202,000000,42.36,42.59,42.25,42.55,85205,0
+TCHP.US,D,20241203,000000,42.47,42.7799,42.47,42.73,79996,0
+TCHP.US,D,20241204,000000,43,43.42,42.98,43.36,98629,0
+TCHP.US,D,20241205,000000,43.4,43.48,43.2566,43.31,74652,0
+TCHP.US,D,20241206,000000,43.41,43.5995,43.34,43.53,97032,0
+TCHP.US,D,20241209,000000,43.4,43.5,43.05,43.18,96769,0
+TCHP.US,D,20241210,000000,43.401,43.5847,43,43.11,198814,0
+TCHP.US,D,20241211,000000,43.4162,43.95,43.36,43.897,169487,0
+TCHP.US,D,20241212,000000,43.79,43.9,43.65,43.65,71115,0
+TCHP.US,D,20241213,000000,43.69,43.8106,43.24,43.43,102879,0
+TCHP.US,D,20241216,000000,43.62,43.8825,43.5,43.81,74746,0
+TCHP.US,D,20241217,000000,43.6799,43.765,43.44,43.68,254940,0
+TCHP.US,D,20241218,000000,43.68,43.9,42.18,42.18,108514,0
+TCHP.US,D,20241219,000000,42.7959,42.82,42.26,42.31,86274,0
+TCHP.US,D,20241220,000000,42.01,43.0876,41.92,42.74,108651,0
+TCHP.US,D,20241223,000000,42.79,43.155,42.565,43.14,108220,0
+TCHP.US,D,20241224,000000,43.23,43.65,43.22,43.65,91367,0
+TCHP.US,D,20241226,000000,43.55,43.65,43.3496,43.55,91230,0
+TCHP.US,D,20241227,000000,43.25,43.27,42.52,42.89,110071,0
+TCHP.US,D,20241230,000000,42.295,42.7368,42.145,42.52,96967,0
+TCHP.US,D,20241231,000000,42.581,42.581,42.02,42.11,84145,0
+TCHP.US,D,20250102,000000,42.33,42.525,41.63,42.01,127978,0
+TCHP.US,D,20250103,000000,42.36,42.72,42.1855,42.68,80849,0
+TCHP.US,D,20250106,000000,43.11,43.4693,43.0629,43.3,122788,0
+TCHP.US,D,20250107,000000,43.43,43.43,42.268,42.4,100780,0
+TCHP.US,D,20250108,000000,42.4986,42.58,42.1594,42.42,101339,0
+TCHP.US,D,20250110,000000,42.105,42.25,41.5501,41.97,171990,0
+TCHP.US,D,20250113,000000,41.41,41.75,41.22,41.75,131963,0
+TCHP.US,D,20250114,000000,41.86,41.95,41.22,41.49,131172,0
+TCHP.US,D,20250115,000000,42.03,42.68,42.03,42.63,101666,0
+TCHP.US,D,20250116,000000,42.7485,42.821,42.35,42.39,166398,0
+TCHP.US,D,20250117,000000,42.915,43.01,42.679,42.8,185825,0
+TCHP.US,D,20250121,000000,43.1866,43.2996,42.78,43.21,203792,0
+TCHP.US,D,20250122,000000,43.67,44.1,43.67,43.95,129528,0
+TCHP.US,D,20250123,000000,43.89,44.2,43.74,44.2,163783,0
+TCHP.US,D,20250124,000000,44.2684,44.32,43.83,44.01,207057,0
+TCHP.US,D,20250127,000000,42.46,43.023,42.36,42.82,144929,0
+TCHP.US,D,20250128,000000,42.9072,43.7799,42.6,43.74,152356,0
+TCHP.US,D,20250129,000000,43.525,43.56,43.05,43.41,131233,0
+TCHP.US,D,20250130,000000,43.3,43.6277,42.895,43.43,226751,0
+TCHP.US,D,20250131,000000,43.74,44.0093,43.16,43.24,162273,0
+TCHP.US,D,20250203,000000,42.38,43.0901,42.26,42.86,202160,0
+TCHP.US,D,20250204,000000,42.9884,43.34,42.96,43.34,152097,0
+TCHP.US,D,20250205,000000,43.02,43.38,42.991,43.35,421941,0
+TCHP.US,D,20250206,000000,43.4707,43.7,43.38,43.7,108527,0
+TCHP.US,D,20250207,000000,43.6788,43.82,43.06,43.22,132628,0
+TCHP.US,D,20250210,000000,43.46,43.745,43.43,43.63,108013,0
+TCHP.US,D,20250211,000000,43.4438,43.6294,43.27,43.54,82828,0
+TCHP.US,D,20250212,000000,43.19,43.5,43.01,43.44,100138,0
+TCHP.US,D,20250213,000000,43.438,43.9799,43.369,43.93,93147,0
+TCHP.US,D,20250214,000000,43.9744,44.1394,43.9,44.13,158297,0
+TCHP.US,D,20250218,000000,44.2654,44.2654,43.72,43.94,96856,0
+TCHP.US,D,20250219,000000,43.8477,44.07,43.7008,44.07,96147,0
+TCHP.US,D,20250220,000000,43.84,43.93,43.41,43.63,106890,0
+TCHP.US,D,20250221,000000,43.65,43.74,42.54,42.54,106314,0
+TCHP.US,D,20250224,000000,42.84,42.84,42.0108,42.17,119333,0
+TCHP.US,D,20250225,000000,42.02,42.06,41.23,41.68,116772,0
+TCHP.US,D,20250226,000000,41.93,42.44,41.8001,41.99,59872,0
+TCHP.US,D,20250227,000000,42.4,42.4142,40.85,40.93,89898,0
+TCHP.US,D,20250228,000000,40.82,41.6899,40.62,41.57,71198,0
+TCHP.US,D,20250303,000000,41.7754,41.8461,40.28,40.52,128934,0
+TCHP.US,D,20250304,000000,40.12,40.9338,39.5347,40.29,269805,0
+TCHP.US,D,20250305,000000,40.39,41.03,40.06,40.9,88444,0
+TCHP.US,D,20250306,000000,40.18,40.6144,39.51,39.64,219989,0
+TCHP.US,D,20250307,000000,39.53,39.9599,38.7596,39.74,250056,0
+TCHP.US,D,20250310,000000,38.7728,38.9,37.71,38.0904,158552,0
+TCHP.US,D,20250311,000000,38.1676,38.6507,37.725,38.13,343027,0
+TCHP.US,D,20250312,000000,38.8794,39.06,38.18,38.66,177852,0
+TCHP.US,D,20250313,000000,38.6205,38.66,37.7631,37.86,142165,0
+TCHP.US,D,20250314,000000,38.36,38.955,38.34,38.9,292966,0
+TCHP.US,D,20250317,000000,38.83,39.24,38.645,38.98,270683,0
+TCHP.US,D,20250318,000000,38.666,38.72,38.03,38.26,136258,0
+TCHP.US,D,20250319,000000,38.4961,39.14,38.3556,38.82,173008,0
+TCHP.US,D,20250320,000000,38.6937,39.28,38.55,38.82,120573,0
+TCHP.US,D,20250321,000000,38.46,39.015,38.37,38.98,128257,0
+TCHP.US,D,20250324,000000,39.6257,40.04,39.5614,39.99,143203,0
+TCHP.US,D,20250325,000000,40.2,40.2732,39.9927,40.26,73138,0
+TCHP.US,D,20250326,000000,40.16,40.16,39.1824,39.33,90748,0
+TCHP.US,D,20250327,000000,39.03,39.56,38.9552,39.2,166908,0
+TCHP.US,D,20250328,000000,38.88,39.1161,38,38.08,113033,0
+TCHP.US,D,20250331,000000,37.42,38.315,37.02,38.09,118817,0
+TCHP.US,D,20250401,000000,38.1106,38.55,37.9,38.45,304414,0
+TCHP.US,D,20250402,000000,37.91,39.0763,37.91,38.76,146855,0
+TCHP.US,D,20250403,000000,37.06,37.26,36.54,36.64,234119,0
+TCHP.US,D,20250404,000000,35.54,35.675,34.37,34.37,1552919,0
+TCHP.US,D,20250407,000000,32.9975,35.7617,32.665,34.58,260655,0
+TCHP.US,D,20250408,000000,36.0622,36.35,33.64,34.07,551877,0
+TCHP.US,D,20250409,000000,34.08,38.2837,34.0785,38.09,475209,0
+TCHP.US,D,20250410,000000,37.185,37.185,35.455,36.58,465609,0
+TCHP.US,D,20250411,000000,36.49,37.3809,36.33,37.27,225052,0
+TCHP.US,D,20250414,000000,38.0439,38.12,37.035287,37.41,172836,0
+TCHP.US,D,20250415,000000,37.455,37.7599,37.3,37.48,219136,0
+TCHP.US,D,20250416,000000,36.775,36.99,35.8101,36.37,156070,0
+TCHP.US,D,20250417,000000,36.415,36.5,35.9985,36.08,151620,0
+TCHP.US,D,20250421,000000,35.745,35.75,34.7233,35.07,195532,0
+TCHP.US,D,20250422,000000,35.595,36.3799,35.55,36.03,193617,0
+TCHP.US,D,20250423,000000,37.28,37.662,36.9,37.03,281292,0
+TCHP.US,D,20250424,000000,37.2899,38.17,37.14,38.17,177420,0
+TCHP.US,D,20250425,000000,38.233,38.7046,38.03,38.67,119611,0
+TCHP.US,D,20250428,000000,38.68,38.7503,38.06,38.63,189268,0
+TCHP.US,D,20250429,000000,38.31,38.84,38.31,38.78,418986,0
+TCHP.US,D,20250430,000000,38.01,38.9099,37.72,38.84,482402,0
+TCHP.US,D,20250501,000000,39.66,39.87,39.33,39.33,121198,0
+TCHP.US,D,20250502,000000,39.75,40.189,39.67,40.06,217207,0
+TCHP.US,D,20250505,000000,39.7,40.0896,39.64,39.77,102315,0
+TCHP.US,D,20250506,000000,39.415,39.7795,39.34,39.51,372673,0
+TCHP.US,D,20250507,000000,39.538,39.7899,39.13,39.55,394017,0
+TCHP.US,D,20250508,000000,40.09,40.3599,39.72,39.9,103296,0
+TCHP.US,D,20250509,000000,40.0759,40.17,39.67,39.75,72754,0
+TCHP.US,D,20250512,000000,41.243,41.48,40.85,41.48,76829,0
+TCHP.US,D,20250513,000000,41.55,42.2227,41.53,42.12,144673,0
+TCHP.US,D,20250514,000000,42.28,42.4927,42.18,42.45,229966,0
+TCHP.US,D,20250515,000000,42.08,42.4956,41.95,42.23,109874,0
+TCHP.US,D,20250516,000000,42.325,42.54,42.15,42.54,198093,0
+TCHP.US,D,20250519,000000,41.9219,42.62,41.9219,42.61,275382,0
+TCHP.US,D,20250520,000000,42.41,42.43,42.085,42.36,78342,0
+TCHP.US,D,20250521,000000,42.045,42.545,41.665,41.77,75118,0
+TCHP.US,D,20250522,000000,41.9014,42.225,41.76,41.96,86080,0
+TCHP.US,D,20250523,000000,41.3,41.8,41.3,41.58,63197,0
+TCHP.US,D,20250527,000000,42.21,42.59,42.11,42.59,118067,0
+TCHP.US,D,20250528,000000,42.76,42.8384,42.43,42.46,95474,0
+TCHP.US,D,20250529,000000,43.2,43.2,42.5,42.68,109559,0
+TCHP.US,D,20250530,000000,42.73,42.73,42.0499,42.63,71536,0
+TCHP.US,D,20250602,000000,42.53,42.93,42.43,42.91,61432,0
+TCHP.US,D,20250603,000000,43.13,43.28,42.93,43.19,85443,0
+TCHP.US,D,20250604,000000,43.29,43.4699,43.16,43.36,91165,0
+TCHP.US,D,20250605,000000,43.5033,43.73,42.96,43.17,141940,0
+TCHP.US,D,20250606,000000,43.7083,43.7993,43.48,43.58,60924,0
+TCHP.US,D,20250609,000000,43.7,43.7,43.5,43.59,106930,0
+TCHP.US,D,20250610,000000,43.7,43.855,43.445,43.84,110790,0
+TCHP.US,D,20250611,000000,43.94,44.0506,43.6,43.71,104165,0
+TCHP.US,D,20250612,000000,43.68,43.81,43.53,43.72,72060,0
+TCHP.US,D,20250613,000000,43.14,43.4,42.9201,43.03,65416,0
+TCHP.US,D,20250616,000000,43.4,43.6696,43.29,43.54,87262,0
+TCHP.US,D,20250617,000000,43.315,43.4931,43.15,43.23,172364,0
+TCHP.US,D,20250618,000000,43.2884,43.4795,43.03,43.13,106680,0
+TCHP.US,D,20250620,000000,43.37,43.37,42.78,42.95,130459,0
+TCHP.US,D,20250623,000000,43.03,43.45,42.78,43.37,68776,0
+TCHP.US,D,20250624,000000,43.79,44.1375,43.79,44.11,95499,0
+TCHP.US,D,20250625,000000,44.3233,44.4234,44.1732,44.34,291107,0
+TCHP.US,D,20250626,000000,44.5,44.74,44.29,44.67,134486,0
+TCHP.US,D,20250627,000000,44.825,45.07,44.645,45.04,77573,0
+TCHP.US,D,20250630,000000,45.2567,45.43,45.0916,45.35,114983,0
+TCHP.US,D,20250701,000000,45.24,45.2874,44.71,44.9,98466,0
+TCHP.US,D,20250702,000000,44.7511,45.1896,44.7511,45.16,71512,0
+TCHP.US,D,20250703,000000,45.35,45.7,45.31,45.62,35751,0
+TCHP.US,D,20250707,000000,45.3901,45.4695,45.11,45.36,62306,0
+TCHP.US,D,20250708,000000,45.46,45.47,45.11,45.16,93619,0
+TCHP.US,D,20250709,000000,45.42,45.71,45.37,45.6,83406,0
+TCHP.US,D,20250710,000000,45.62,45.67,45.37,45.64,108916,0
+TCHP.US,D,20250711,000000,45.4867,45.68,45.37,45.54,97792,0
+TCHP.US,D,20250714,000000,45.57,45.7158,45.39,45.67,86447,0
+TCHP.US,D,20250715,000000,45.955,46,45.75,45.75,105324,0
+TCHP.US,D,20250716,000000,45.93,45.93,45.4771,45.82,66623,0
+TCHP.US,D,20250717,000000,45.97,46.12,45.82,46.01,108749,0
+TCHP.US,D,20250718,000000,46.2,46.23,45.864,46,90773,0
+TCHP.US,D,20250721,000000,46.075,46.33,46.05,46.22,73307,0
+TCHP.US,D,20250722,000000,46.17,46.19,45.67,45.94,323481,0
+TCHP.US,D,20250723,000000,46.0299,46.2269,45.875,46.22,63299,0
+TCHP.US,D,20250724,000000,46.43,46.5256,46.3136,46.37,85681,0
+TCHP.US,D,20250725,000000,46.48,46.67,46.4532,46.6,158255,0
+TCHP.US,D,20250728,000000,46.67,46.78,46.5859,46.71,120153,0
+TCHP.US,D,20250729,000000,46.95,46.95,46.48,46.54,105273,0
+TCHP.US,D,20250730,000000,46.6116,46.76,46.36,46.65,67346,0
+TCHP.US,D,20250731,000000,47.76,47.85,46.92,46.96,141182,0
+TCHP.US,D,20250801,000000,46.2999,46.34,45.731321,45.91,85828,0
+TCHP.US,D,20250804,000000,46.35,46.76,46.29,46.7,68182,0
+TCHP.US,D,20250805,000000,46.78,46.809,46.25,46.25,125498,0
+TCHP.US,D,20250806,000000,46.41,46.92,46.4,46.91,77047,0
+TCHP.US,D,20250807,000000,47.19,47.19,46.41,46.78,112168,0
+TCHP.US,D,20250808,000000,46.83,47.16,46.8291,47.16,74318,0
+TCHP.US,D,20250811,000000,47.19,47.3,46.9116,46.96,67278,0
+TCHP.US,D,20250812,000000,47.27,47.5896,47,47.53,78378,0
+TCHP.US,D,20250813,000000,47.75,47.825,47.4,47.47,76922,0
+TCHP.US,D,20250814,000000,47.41,47.715,47.4,47.66,106372,0
+TCHP.US,D,20250815,000000,47.76,47.76,47.43,47.55,62102,0
+TCHP.US,D,20250818,000000,47.5,47.6744,47.46,47.58,74718,0
+TCHP.US,D,20250819,000000,47.44,47.58,46.8341,46.96,112714,0
+TCHP.US,D,20250820,000000,46.74,46.82,46.0374,46.61,83020,0
+TCHP.US,D,20250821,000000,46.5589,46.69,46.29,46.48,77751,0
+TCHP.US,D,20250822,000000,46.61,47.3199,46.4353,47.17,65171,0
+TCHP.US,D,20250825,000000,47.1694,47.43,47.0928,47.151,97272,0
+TCHP.US,D,20250826,000000,47.2193,47.49,47.1205,47.49,82262,0
+TCHP.US,D,20250827,000000,47.4754,47.6,47.32,47.48,111890,0
+TCHP.US,D,20250828,000000,47.67,47.86,47.366,47.83,92662,0
+TCHP.US,D,20250829,000000,47.6,47.6,47.1051,47.18,83594,0
+TCHP.US,D,20250902,000000,46.52,46.81,46.22,46.81,122129,0
+TCHP.US,D,20250903,000000,47.0264,47.31,46.9,47.15,84164,0
+TCHP.US,D,20250904,000000,47.49,47.73,47.19,47.73,114887,0
+TCHP.US,D,20250905,000000,47.86,47.95,47.12,47.4,123452,0
+TCHP.US,D,20250908,000000,47.73,47.8546,47.64,47.653,70639,0
+TCHP.US,D,20250909,000000,47.77,47.92,47.5688,47.92,80766,0
+TCHP.US,D,20250910,000000,48.055,48.11,47.6509,47.8,83627,0
+TCHP.US,D,20250911,000000,48,48,47.78,47.92,170089,0
+TCHP.US,D,20250912,000000,47.9709,48.13,47.8174,48.07,86807,0
+TCHP.US,D,20250915,000000,48.3099,48.5,48.1912,48.48,65084,0
+TCHP.US,D,20250916,000000,48.59,48.59,48.4105,48.51,113823,0
+TCHP.US,D,20250917,000000,48.42,48.57,47.88,48.34,112933,0
+TCHP.US,D,20250918,000000,48.67,48.84,48.445,48.52,169831,0
+TCHP.US,D,20250919,000000,48.7826,49.04,48.667,48.96,104713,0
+TCHP.US,D,20250922,000000,48.8946,49.3999,48.8946,49.35,86748,0
+TCHP.US,D,20250923,000000,49.35,49.37,48.6393,48.78,77047,0
+TCHP.US,D,20250924,000000,48.915,48.94,48.3308,48.6,105049,0
+TCHP.US,D,20250925,000000,48.09,48.45,47.86,48.3,87973,0
+TCHP.US,D,20250926,000000,48.3064,48.45,48.002,48.42,72590,0
+TCHP.US,D,20250929,000000,48.68,48.876,48.55,48.63,50490,0
+TCHP.US,D,20250930,000000,48.64,48.9,48.488,48.88,111523,0
+TCHP.US,D,20251001,000000,48.763,49.245,48.63,49.195,86359,0
+TCHP.US,D,20251002,000000,49.425,49.47,49.1,49.32,64969,0
+TCHP.US,D,20251003,000000,49.39,49.4685,49.01,49.21,57662,0
+TCHP.US,D,20251006,000000,49.1383,49.4796,49.097,49.37,50606,0
+TCHP.US,D,20251007,000000,49.4999,49.5107,49.04,49.19,86280,0
+TCHP.US,D,20251008,000000,49.34,49.59,49.33,49.55,68646,0
+TCHP.US,D,20251009,000000,49.55,49.64,49.3464,49.61,53139,0
+TCHP.US,D,20251010,000000,49.6,49.8186,47.86,47.86,92412,0
+TCHP.US,D,20251013,000000,48.6221,48.955,48.535,48.85,167908,0
+TCHP.US,D,20251014,000000,48.2423,48.795,47.85,48.47,178174,0
+TCHP.US,D,20251015,000000,48.82,49.08,48.21,48.66,105476,0
+TCHP.US,D,20251016,000000,48.86,49.07,48.118,48.39,115667,0
+TCHP.US,D,20251017,000000,48.2985,48.6799,48.054,48.52,69968,0
+TCHP.US,D,20251020,000000,48.81,49.21,48.8012,49.13,119426,0
+TCHP.US,D,20251021,000000,49.21,49.28,49.04,49.17,94446,0
+TCHP.US,D,20251022,000000,49.13,49.21,48.34,48.76,108206,0
+TCHP.US,D,20251023,000000,48.7605,49.2599,48.7385,49.22,93285,0
+TCHP.US,D,20251024,000000,49.53,49.8399,49.51,49.7,90343,0
+TCHP.US,D,20251027,000000,50.2,50.542,50.2,50.53,101171,0
+TCHP.US,D,20251028,000000,51.0574,51.27,50.73,51.16,295485,0
+TCHP.US,D,20251029,000000,51.48,51.7686,50.9855,51.43,243714,0
+TCHP.US,D,20251030,000000,50.6,50.72,50.17,50.26,139885,0
+TCHP.US,D,20251031,000000,50.85,50.94,50.14,50.3,118372,0
+TCHP.US,D,20251103,000000,50.83,50.85,50.5,50.62,99353,0
+TCHP.US,D,20251104,000000,49.91,50.31,49.67,49.76,122810,0
+TCHP.US,D,20251105,000000,49.6186,50.18,49.6,49.79,135221,0
+TCHP.US,D,20251106,000000,49.63,49.71,48.7973,48.88,129718,0
+TCHP.US,D,20251107,000000,48.45,48.84,47.8525,48.84,161030,0
+TCHP.US,D,20251110,000000,49.53,50.0899,49.49,49.98,97643,0
+TCHP.US,D,20251111,000000,49.7596,49.99,49.539,49.95,90276,0
+TCHP.US,D,20251112,000000,50,50.2,49.6,49.9,85988,0
+TCHP.US,D,20251113,000000,49.5285,49.59,48.67,48.88,80627,0
+TCHP.US,D,20251114,000000,48.17,49.21,47.93,48.93,122089,0
+TCHP.US,D,20251117,000000,48.5561,49.115,48.26,48.58,96130,0
+TCHP.US,D,20251118,000000,48.12,48.33,47.47,47.9,133092,0
+TCHP.US,D,20251119,000000,47.94,48.6994,47.94,48.31,54272,0
+TCHP.US,D,20251120,000000,49.4,49.515,47.25,47.44,403799,0
+TCHP.US,D,20251121,000000,47.53,48.0424,46.8395,47.53,380542,0
+TCHP.US,D,20251124,000000,48.1528,48.7899,47.95,48.73,108020,0
+TCHP.US,D,20251125,000000,48.505,49.2,48.11,49.13,88448,0
+TCHP.US,D,20251126,000000,49.53,49.71,49.265,49.46,70075,0
+TCHP.US,D,20251128,000000,49.5001,49.74,49.5001,49.72,30922,0
+TCHP.US,D,20251201,000000,49.3385,49.7835,49.335,49.6,267201,0
+TCHP.US,D,20251202,000000,49.8602,50.095439,49.71,49.85,142997,0
+TCHP.US,D,20251203,000000,49.58,49.94,49.4955,49.77,127924,0
+TCHP.US,D,20251204,000000,49.8,50.07,49.62,49.92,461731,0
+TCHP.US,D,20251205,000000,50.11,50.2355,49.85,50.01,141339,0
+TCHP.US,D,20251208,000000,50.36,50.36,50.04,50.23,125258,0
+TCHP.US,D,20251209,000000,50.01,50.331,50.01,50.27,150368,0
+TCHP.US,D,20251210,000000,50.12,50.4899,49.9721,50.37,133281,0
+TCHP.US,D,20251211,000000,49.96,50.375,49.68,50.35,53205,0
+TCHP.US,D,20251212,000000,50.186,50.23,49.43,49.52,75342,0
+TCHP.US,D,20251215,000000,49.736,49.82,49.18,49.21,95028,0
+TCHP.US,D,20251216,000000,49.1676,49.52,49.02,49.41,101899,0
+TCHP.US,D,20251217,000000,49.4415,49.49,48.51,48.51,94736,0
+TCHP.US,D,20251218,000000,49.1345,49.48,48.995,49.28,111754,0
+TCHP.US,D,20251219,000000,49.53,49.88,49.53,49.78,107041,0
+TCHP.US,D,20251222,000000,49.8985,50.09,49.85,50.01,106384,0
+TCHP.US,D,20251223,000000,50.01,50.43,49.9,50.43,161939,0
+TCHP.US,D,20251224,000000,50.387,50.54,50.35,50.49,38643,0
+TCHP.US,D,20251226,000000,50.65,50.675,50.5,50.56,50706,0
+TCHP.US,D,20251229,000000,50.256,50.335,50.12,50.29,135993,0
+TCHP.US,D,20251230,000000,50.265,50.3899,50.18,50.21,82349,0
+TCHP.US,D,20251231,000000,50.23,50.32,49.86,49.86,74512,0
+TCHP.US,D,20260102,000000,50.24,50.39,49.36,49.58,128070,0
+TCHP.US,D,20260105,000000,49.96,50.1755,49.862,49.94,111246,0
+TCHP.US,D,20260106,000000,50.1,50.24,49.92,50.2,122489,0
+TCHP.US,D,20260107,000000,50.34,50.731,50.2251,50.4,132587,0
+TCHP.US,D,20260108,000000,50.33,50.33,49.7801,49.99,127232,0
+TCHP.US,D,20260109,000000,50.15,50.44,49.9372,50.34,152052,0
+TCHP.US,D,20260112,000000,50,50.5803,50,50.41,334538,0
+TCHP.US,D,20260113,000000,50.3095,50.4,49.9,50.16,916121,0
+TCHP.US,D,20260114,000000,49.72,49.82,49.07,49.44,194888,0
+TCHP.US,D,20260115,000000,49.86,49.87,49.48,49.49,1585897,0
+TCHP.US,D,20260116,000000,49.705,49.77,49.37,49.41,146058,0
+TCHP.US,D,20260120,000000,48.42,48.7265,48.092,48.18,114981,0
+TCHP.US,D,20260121,000000,48.12,48.79,47.8701,48.49,138074,0
+TCHP.US,D,20260122,000000,48.935,49.075,48.75,48.99,124112,0
+TCHP.US,D,20260123,000000,49.005,49.41,48.92,49.27,201768,0
+TCHP.US,D,20260126,000000,49.36,49.71,49.26,49.55,103125,0
+TCHP.US,D,20260127,000000,49.74,49.95,49.54,49.82,119142,0
+TCHP.US,D,20260128,000000,50,50.03,49.25,49.5,162495,0
+TCHP.US,D,20260129,000000,49.41,49.417,48.21,49.24,347764,0
+TCHP.US,D,20260130,000000,49.11,49.215,48.715,48.89,149808,0
+TCHP.US,D,20260202,000000,48.715,49.24,48.6,48.95,191737,0
+TCHP.US,D,20260203,000000,48.81,49.04,47.68,48.09,556309,0
+TCHP.US,D,20260204,000000,48.09,48.13,47.02,47.59,218081,0
+TCHP.US,D,20260205,000000,46.91,47.25,46.495,46.63,215738,0
+TCHP.US,D,20260206,000000,46.83,47.68,46.83,47.52,130776,0
+TCHP.US,D,20260209,000000,47.71,48.2581,47.49,48.04,143694,0
+TCHP.US,D,20260210,000000,48.19,48.3294,47.75,47.82,175467,0
+TCHP.US,D,20260211,000000,48,48.16,47.28,47.48,122890,0
+TCHP.US,D,20260212,000000,47.69,47.71,46.5093,46.56,108951,0
+TCHP.US,D,20260213,000000,46.53,46.6099,46.08,46.23,125495,0
+TCHP.US,D,20260217,000000,45.98,46.65,45.79,46.49,351624,0
+TCHP.US,D,20260218,000000,46.6173,47.125,46.5297,46.89,114626,0
diff --git a/daily/us/nyse etfs/2/tdv.us.txt b/daily/us/nyse etfs/2/tdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4467b12197ff8742bc611669de9e5df4a39d571a
--- /dev/null
+++ b/daily/us/nyse etfs/2/tdv.us.txt	
@@ -0,0 +1,1577 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDV.US,D,20191108,000000,38.6183,38.7691,38.6153,38.7691,2214.4051969977,0
+TDV.US,D,20191111,000000,38.7353,38.7353,38.5321,38.5608,3556.5606237755,0
+TDV.US,D,20191112,000000,38.6659,38.6659,38.4369,38.5123,2528.011761782,0
+TDV.US,D,20191113,000000,38.4953,38.5053,38.4349,38.4349,1931.0500693309,0
+TDV.US,D,20191114,000000,38.2881,38.3089,38.1959,38.3089,3949.8293063024,0
+TDV.US,D,20191115,000000,38.6084,38.6084,38.4755,38.538,1917.9411132467,0
+TDV.US,D,20191118,000000,38.4953,38.4953,38.3952,38.3952,1844.3292829275,0
+TDV.US,D,20191119,000000,38.541,38.6084,38.5231,38.5231,893.42577620218,0
+TDV.US,D,20191120,000000,38.3675,38.5053,38.0997,38.2603,4382.424857082,0
+TDV.US,D,20191121,000000,38.0025,38.0392,37.9737,38.0392,261.17074044736,0
+TDV.US,D,20191122,000000,38.0124,38.0709,38.0124,38.058,1102.1606923126,0
+TDV.US,D,20191125,000000,38.2911,38.6045,38.2911,38.6045,950.90350672535,0
+TDV.US,D,20191126,000000,38.4855,38.6045,38.4855,38.6045,119.99736723257,0
+TDV.US,D,20191127,000000,39.0636,39.1182,39.0636,39.1182,1141.4875605653,0
+TDV.US,D,20191129,000000,39.0507,39.0507,38.9337,38.9337,1745.5079216772,0
+TDV.US,D,20191202,000000,38.8682,38.8682,38.4557,38.5003,612.08741100985,0
+TDV.US,D,20191203,000000,37.9351,38.1066,37.9351,38.1066,935.77778816662,0
+TDV.US,D,20191204,000000,38.4369,38.4507,38.4369,38.4507,519.31633718298,0
+TDV.US,D,20191205,000000,38.4755,38.5509,38.4369,38.5251,1504.5048059748,0
+TDV.US,D,20191206,000000,38.897,38.897,38.8861,38.8861,502.17385614976,0
+TDV.US,D,20191209,000000,38.896,38.896,38.8335,38.8335,279.32160271784,0
+TDV.US,D,20191210,000000,38.7948,38.7948,38.7948,38.7948,34.284962066449,0
+TDV.US,D,20191211,000000,39.0041,39.0904,38.9446,39.0586,2786.1573585176,0
+TDV.US,D,20191212,000000,39.6467,39.7369,39.5664,39.7369,4018.3992304353,0
+TDV.US,D,20191213,000000,39.7062,39.8223,39.5594,39.5664,5499.7112679534,0
+TDV.US,D,20191216,000000,39.9551,39.9759,39.7231,39.7231,4438.8942063679,0
+TDV.US,D,20191217,000000,39.7161,39.7538,39.7161,39.732,1624.5021732074,0
+TDV.US,D,20191218,000000,39.849,39.849,39.6814,39.6814,4406.626006776,0
+TDV.US,D,20191219,000000,39.7737,39.849,39.6685,39.8311,2480.6178436313,0
+TDV.US,D,20191220,000000,40.0821,40.1475,40.0711,40.1357,2771.0316399589,0
+TDV.US,D,20191223,000000,40.1663,40.1663,40.0989,40.0989,1693.0720973403,0
+TDV.US,D,20191224,000000,40.0493,40.0493,40.0493,40.0493,118.98898599532,0
+TDV.US,D,20191226,000000,40.2159,40.2159,40.0453,40.0969,955.94541291159,0
+TDV.US,D,20191227,000000,40.1405,40.1465,40.1089,40.1089,757.29430917363,0
+TDV.US,D,20191230,000000,39.7657,39.9889,39.7657,39.9273,893.42577620218,0
+TDV.US,D,20191231,000000,39.8877,39.9839,39.8539,39.9839,3305.4736957006,0
+TDV.US,D,20200102,000000,40.3161,40.3825,40.1565,40.3825,1721.3067719832,0
+TDV.US,D,20200103,000000,39.9462,40.0533,39.9263,40.0415,1945.1674066524,0
+TDV.US,D,20200106,000000,39.7895,39.8748,39.7895,39.8748,802.67146484982,0
+TDV.US,D,20200107,000000,40.1862,40.1862,40.1317,40.1317,106.88841114834,0
+TDV.US,D,20200108,000000,40.1971,40.2834,40.1971,40.2834,415.45306974639,0
+TDV.US,D,20200109,000000,40.6692,40.6692,40.5045,40.5501,1694.0804785775,0
+TDV.US,D,20200110,000000,40.327,40.327,40.327,40.327,178.48347899299,0
+TDV.US,D,20200113,000000,40.6304,40.6989,40.6206,40.6989,3430.5129691194,0
+TDV.US,D,20200114,000000,40.8606,40.8606,40.812,40.8318,1599.2926422761,0
+TDV.US,D,20200115,000000,40.9388,40.9388,40.7009,40.7009,1921.9746381957,0
+TDV.US,D,20200116,000000,40.9874,41.1481,40.9676,41.1481,7019.3417924869,0
+TDV.US,D,20200117,000000,41.2949,41.3911,41.1888,41.3723,2939.4313065794,0
+TDV.US,D,20200121,000000,41.1303,41.285,41.1303,41.2473,2872.878144921,0
+TDV.US,D,20200122,000000,41.5934,41.5934,41.2939,41.2939,4218.0587154105,0
+TDV.US,D,20200123,000000,41.2284,41.4209,41.2036,41.4159,3994.1980807414,0
+TDV.US,D,20200124,000000,41.4209,41.4209,40.8942,40.93,3183.4595659936,0
+TDV.US,D,20200127,000000,40.1525,40.2735,40.0395,40.0395,5902.0553816155,0
+TDV.US,D,20200128,000000,40.4847,40.564,40.4847,40.564,168.3996666205,0
+TDV.US,D,20200129,000000,40.6989,40.6989,40.1465,40.1465,1683.996666205,0
+TDV.US,D,20200130,000000,39.8777,40.1832,39.6289,40.1832,2269.8661650464,0
+TDV.US,D,20200131,000000,39.494,39.494,39.1936,39.1936,5943.3990123427,0
+TDV.US,D,20200203,000000,39.487,39.735,39.487,39.5356,2784.1405960431,0
+TDV.US,D,20200204,000000,40.2527,40.452,40.2527,40.3746,563.68511162192,0
+TDV.US,D,20200205,000000,40.7703,41.0539,40.6592,41.035,2107.5167858494,0
+TDV.US,D,20200206,000000,41.0728,41.2186,41.0539,41.2186,3725.9686716333,0
+TDV.US,D,20200207,000000,40.9388,40.9388,40.7524,40.7524,2331.3774205186,0
+TDV.US,D,20200210,000000,40.7088,41.2275,40.7088,41.2275,4363.2656135743,0
+TDV.US,D,20200211,000000,41.7381,41.7471,41.4218,41.4714,6400.1957128163,0
+TDV.US,D,20200212,000000,41.7857,41.9693,41.7085,41.9395,2958.5905500871,0
+TDV.US,D,20200213,000000,41.6123,41.9504,41.6123,41.8721,12968.791092253,0
+TDV.US,D,20200214,000000,41.8641,42.0169,41.8641,41.9077,5872.8123257353,0
+TDV.US,D,20200218,000000,41.7471,41.7571,41.6013,41.6787,2613.7241669481,0
+TDV.US,D,20200219,000000,42.2102,42.2102,42.114,42.1557,3965.9634060984,0
+TDV.US,D,20200220,000000,42.1428,42.1904,41.6499,41.9821,3570.677961097,0
+TDV.US,D,20200221,000000,41.4209,41.4447,41.1987,41.287,1926.0081631447,0
+TDV.US,D,20200224,000000,40.1415,40.2348,39.8401,39.8401,3424.4626816959,0
+TDV.US,D,20200225,000000,39.7677,39.7677,38.5301,38.6322,2985.8168434928,0
+TDV.US,D,20200226,000000,38.772,39.2332,38.4269,38.4269,2349.528282789,0
+TDV.US,D,20200227,000000,36.8739,37.5731,36.8739,36.8967,4120.2457353974,0
+TDV.US,D,20200228,000000,35.3031,36.6805,35.3031,36.6805,17871.540667755,0
+TDV.US,D,20200302,000000,37.0951,37.8389,36.4197,37.8389,2645.9923665401,0
+TDV.US,D,20200303,000000,37.3252,38.0878,36.8799,36.8799,1332.0716144053,0
+TDV.US,D,20200304,000000,37.4342,38.1453,37.1665,38.1453,1888.6980573665,0
+TDV.US,D,20200305,000000,37.1149,37.6624,36.7966,36.9989,3599.9210169772,0
+TDV.US,D,20200306,000000,36.5041,36.5923,36.2194,36.5923,1912.8992070604,0
+TDV.US,D,20200309,000000,33.652,35.2833,33.5597,34.252,3808.6559330876,0
+TDV.US,D,20200310,000000,35.2962,35.677,34.1052,35.677,9641.133009333,0
+TDV.US,D,20200311,000000,34.4364,34.4364,33.6381,34.0516,13135.173996399,0
+TDV.US,D,20200312,000000,31.6637,32.4411,30.8236,30.8236,8681.1540714724,0
+TDV.US,D,20200313,000000,31.4018,32.8765,30.8236,32.8765,3887.309669593,0
+TDV.US,D,20200316,000000,30.7562,31.1321,29.3599,29.3599,3623.1137854339,0
+TDV.US,D,20200317,000000,29.3986,31.2987,29.3986,31.2987,9081.4814226601,0
+TDV.US,D,20200318,000000,29.466,30.0541,28.3295,29.3887,5397.8647629913,0
+TDV.US,D,20200319,000000,30.2465,30.671,30.0174,30.0174,6249.9469084663,0
+TDV.US,D,20200320,000000,30.6898,30.6898,28.4763,28.5666,2293.0589335031,0
+TDV.US,D,20200323,000000,27.5967,28.5934,27.5967,28.3345,2720.6125780965,0
+TDV.US,D,20200324,000000,30.2465,31.1331,29.9976,31.1331,5882.8961381078,0
+TDV.US,D,20200325,000000,31.142,31.7797,31.142,31.2451,2870.8613824465,0
+TDV.US,D,20200326,000000,32.207,33.3803,32.1962,33.3803,8753.7575205543,0
+TDV.US,D,20200327,000000,32.0712,32.7088,31.7409,31.7409,111700.40641249,0
+TDV.US,D,20200330,000000,32.1763,32.7088,32.1188,32.6722,14356.323674707,0
+TDV.US,D,20200331,000000,32.9042,32.9141,32.1892,32.1892,8018.6475986002,0
+TDV.US,D,20200401,000000,31.4028,31.4028,30.6026,30.6026,389.23515757793,0
+TDV.US,D,20200402,000000,31.1222,31.3969,31.1222,31.3969,997.28904363878,0
+TDV.US,D,20200403,000000,31.4028,31.4028,30.7492,30.901,3866.1336636108,0
+TDV.US,D,20200406,000000,32.5849,33.4447,32.5849,33.4447,8467.3772491758,0
+TDV.US,D,20200407,000000,34.3739,34.3739,33.2315,33.2315,2987.8336059673,0
+TDV.US,D,20200408,000000,33.7244,34.1666,33.3385,34.1666,3825.7984141209,0
+TDV.US,D,20200409,000000,34.8191,34.8499,34.1706,34.3243,3527.3175678953,0
+TDV.US,D,20200413,000000,34.4225,34.4225,33.7006,34.0397,5671.1360782856,0
+TDV.US,D,20200414,000000,34.9441,35.1762,34.9441,35.1712,2367.6791450595,0
+TDV.US,D,20200415,000000,34.5951,34.5951,34.005,34.1418,4696.0314218663,0
+TDV.US,D,20200416,000000,33.9872,34.5484,33.9872,34.5484,3484.9655559309,0
+TDV.US,D,20200417,000000,35.5828,35.5828,34.9629,35.3666,277709.20111948,0
+TDV.US,D,20200420,000000,34.9531,35.317,34.8093,34.8093,9064.3389416269,0
+TDV.US,D,20200421,000000,34.605,34.605,33.6202,33.6589,4945.1015874667,0
+TDV.US,D,20200422,000000,34.3541,34.8797,34.3442,34.8351,5577.3566232215,0
+TDV.US,D,20200423,000000,35.1484,35.1484,34.7031,34.7031,8658.969684253,0
+TDV.US,D,20200424,000000,34.7805,35.4281,34.7805,35.4281,8019.6559798374,0
+TDV.US,D,20200427,000000,36.029,36.4535,36.029,36.3652,3946.8041625907,0
+TDV.US,D,20200428,000000,36.7629,37.0475,36.2591,36.2789,9762.1387578028,0
+TDV.US,D,20200429,000000,37.2092,37.8518,37.2092,37.8091,4249.3185337652,0
+TDV.US,D,20200430,000000,37.0693,37.1496,36.6379,36.7867,2378.7713386692,0
+TDV.US,D,20200501,000000,35.8416,35.8416,35.2099,35.2873,1927.0165443819,0
+TDV.US,D,20200504,000000,35.0353,35.3745,35.0353,35.3745,3388.160957155,0
+TDV.US,D,20200505,000000,36.0479,36.3285,35.9031,35.9031,5638.8678786937,0
+TDV.US,D,20200506,000000,36.3811,36.3811,36.1123,36.1123,2083.3156361554,0
+TDV.US,D,20200507,000000,36.4435,36.7728,36.4435,36.5407,4744.4337212542,0
+TDV.US,D,20200508,000000,37.112,37.352,37.0237,37.352,5683.2366531326,0
+TDV.US,D,20200511,000000,36.9384,37.4084,36.9384,37.2478,3567.6528173852,0
+TDV.US,D,20200512,000000,37.1992,37.2766,36.2323,36.2323,8937.2829057336,0
+TDV.US,D,20200513,000000,35.8764,35.8764,34.9114,35.322,4579.0591983455,0
+TDV.US,D,20200514,000000,34.5484,35.7672,34.5484,35.7374,3325.6413204456,0
+TDV.US,D,20200515,000000,35.4479,35.8208,35.4479,35.8208,2349.528282789,0
+TDV.US,D,20200518,000000,37.0971,37.7496,37.0971,37.6941,6189.4440342314,0
+TDV.US,D,20200519,000000,37.8855,37.9767,37.3817,37.3817,4521.5814678223,0
+TDV.US,D,20200520,000000,38.3981,38.3981,38.2534,38.3209,1470.2198439083,0
+TDV.US,D,20200521,000000,38.1483,38.1572,37.7218,37.7218,2673.2186599458,0
+TDV.US,D,20200522,000000,37.4402,37.704,37.4402,37.704,1557.949011549,0
+TDV.US,D,20200526,000000,38.6977,38.7958,38.3913,38.3913,3088.6717296922,0
+TDV.US,D,20200527,000000,38.6977,38.8514,38.2524,38.8514,8215.2819398636,0
+TDV.US,D,20200528,000000,38.6977,39.1538,38.4279,38.4279,6916.4869062875,0
+TDV.US,D,20200529,000000,38.2524,38.891,38.0303,38.891,9181.3111651477,0
+TDV.US,D,20200601,000000,38.9486,39.144,38.891,38.9882,8163.854496764,0
+TDV.US,D,20200602,000000,39.2104,39.5476,38.9436,39.5476,3975.0388372336,0
+TDV.US,D,20200603,000000,40.1485,40.5551,40.1485,40.5164,3153.2081288761,0
+TDV.US,D,20200604,000000,40.3597,40.5362,40.1971,40.4024,5294.0014955547,0
+TDV.US,D,20200605,000000,41.3782,41.8037,41.3782,41.5627,12496.868673221,0
+TDV.US,D,20200608,000000,41.8621,41.8721,41.3683,41.7451,4464.1037372992,0
+TDV.US,D,20200609,000000,41.3494,41.5527,41.3494,41.4268,2941.4480690539,0
+TDV.US,D,20200610,000000,41.3127,41.4456,41.3127,41.3306,789.56250876558,0
+TDV.US,D,20200611,000000,39.8301,39.8679,38.6491,38.6491,3401.2699132392,0
+TDV.US,D,20200612,000000,39.9551,39.9551,39.248,39.2678,2907.1631069875,0
+TDV.US,D,20200615,000000,39.125,39.5991,39.125,39.5991,1425.8510694694,0
+TDV.US,D,20200616,000000,40.5462,40.7217,40.4768,40.4768,2709.5203844868,0
+TDV.US,D,20200617,000000,40.5938,40.5938,40.3627,40.4291,1507.5299496865,0
+TDV.US,D,20200618,000000,40.4113,40.5065,40.3439,40.4401,3239.9289152795,0
+TDV.US,D,20200619,000000,40.8496,40.8496,39.9462,40.0919,7734.2840896961,0
+TDV.US,D,20200622,000000,40.0919,40.4678,40.0731,40.3925,7505.3815488407,0
+TDV.US,D,20200623,000000,40.8378,40.9528,40.564,40.564,8647.8774906432,0
+TDV.US,D,20200624,000000,40.3528,40.3528,39.4206,39.5545,13955.996323519,0
+TDV.US,D,20200625,000000,39.2352,40.1197,39.1916,40.1197,12389.980262073,0
+TDV.US,D,20200626,000000,39.9631,39.9631,39.3958,39.489,827.88099578103,0
+TDV.US,D,20200629,000000,39.7965,39.7965,39.6427,39.7717,2310.2014145363,0
+TDV.US,D,20200630,000000,40.0613,40.6533,40.0613,40.6235,10562.793460179,0
+TDV.US,D,20200701,000000,40.7504,40.7504,40.2735,40.2735,9520.1272608632,0
+TDV.US,D,20200702,000000,40.8368,40.9726,40.5938,40.6136,13195.676870634,0
+TDV.US,D,20200706,000000,41.3812,41.4,41.2929,41.3207,2279.9499774189,0
+TDV.US,D,20200707,000000,41.0797,41.283,40.5938,40.5938,17006.349566197,0
+TDV.US,D,20200708,000000,40.914,40.9826,40.6622,40.9726,13224.919926514,0
+TDV.US,D,20200709,000000,40.9924,41.1094,40.8556,40.9726,8653.9277780667,0
+TDV.US,D,20200710,000000,40.7316,40.9864,40.6037,40.9864,9958.7730990663,0
+TDV.US,D,20200713,000000,41.4575,41.5249,40.4867,40.4867,24546.016077103,0
+TDV.US,D,20200714,000000,40.2061,41.0569,39.9929,41.0569,12122.759234201,0
+TDV.US,D,20200715,000000,41.3227,41.6133,41.2156,41.6133,10046.502266707,0
+TDV.US,D,20200716,000000,41.156,41.3425,41.1184,41.3018,10899.592793419,0
+TDV.US,D,20200717,000000,41.3227,41.5537,41.2056,41.5537,9219.6296521631,0
+TDV.US,D,20200720,000000,41.2642,41.8423,41.2642,41.8423,10632.371765549,0
+TDV.US,D,20200721,000000,41.9524,42.0109,41.6321,41.6321,9332.568350735,0
+TDV.US,D,20200722,000000,41.8761,41.9435,41.6817,41.8324,10364.142356441,0
+TDV.US,D,20200723,000000,41.9147,42.1081,41.3812,41.4704,6275.1564393975,0
+TDV.US,D,20200724,000000,41.051,41.3713,40.8952,40.9676,7869.4071754874,0
+TDV.US,D,20200727,000000,41.0024,41.7511,41.0024,41.7511,13693.817201835,0
+TDV.US,D,20200728,000000,41.4,41.6331,41.166,41.166,10188.684021159,0
+TDV.US,D,20200729,000000,41.4575,41.8661,41.4298,41.8661,12241.748220197,0
+TDV.US,D,20200730,000000,41.4962,41.9435,41.283,41.9266,7900.6669938421,0
+TDV.US,D,20200731,000000,41.6331,42,41.4,42,14252.460407271,0
+TDV.US,D,20200803,000000,42.2539,42.71,42.2539,42.6506,14670.938620728,0
+TDV.US,D,20200804,000000,42.5742,42.8746,42.5742,42.8746,8480.48620526,0
+TDV.US,D,20200805,000000,42.8746,43.0403,42.8746,42.952,30107.238600529,0
+TDV.US,D,20200806,000000,43.311,43.311,42.7298,43.0482,12329.477387838,0
+TDV.US,D,20200807,000000,43.0978,43.0978,42.6506,42.9352,12234.689551536,0
+TDV.US,D,20200810,000000,43.1662,43.1662,42.7298,43.0323,10074.73694135,0
+TDV.US,D,20200811,000000,43.2852,43.5827,42.9094,42.9094,7406.5601875903,0
+TDV.US,D,20200812,000000,43.0978,43.5976,43.0978,43.5391,12217.547070503,0
+TDV.US,D,20200813,000000,43.6025,43.6025,43.1275,43.2813,14998.662522835,0
+TDV.US,D,20200814,000000,43.2624,43.2823,43.0651,43.1662,8361.4972192647,0
+TDV.US,D,20200817,000000,43.5629,43.5629,43.3507,43.4627,11113.369615716,0
+TDV.US,D,20200818,000000,43.5361,43.5361,43.3309,43.4181,10255.237182817,0
+TDV.US,D,20200819,000000,43.3011,43.549,43.2049,43.2049,4984.4284557194,0
+TDV.US,D,20200820,000000,43.0641,43.1702,43.0204,43.1077,1993.5697060403,0
+TDV.US,D,20200821,000000,43.0502,43.2823,43.0502,43.2823,5548.1135673413,0
+TDV.US,D,20200824,000000,43.3209,43.7701,43.3209,43.7701,3383.1190509688,0
+TDV.US,D,20200825,000000,43.9913,43.9913,43.7097,43.9526,4552.841286177,0
+TDV.US,D,20200826,000000,44.2828,44.2918,43.9834,44.2224,3885.2929071185,0
+TDV.US,D,20200827,000000,44.3106,44.3106,43.9576,44.0696,4353.1818012018,0
+TDV.US,D,20200828,000000,44.3692,44.5784,44.1024,44.5784,2128.6927918316,0
+TDV.US,D,20200831,000000,44.5843,44.5843,44.3712,44.3712,4447.9696375032,0
+TDV.US,D,20200901,000000,44.505,44.6032,44.374,44.5853,2693.3862846908,0
+TDV.US,D,20200902,000000,44.7569,45.6702,44.7569,45.6028,4019.4076116726,0
+TDV.US,D,20200903,000000,44.6418,44.6418,43.4241,43.671,7614.2867224635,0
+TDV.US,D,20200904,000000,43.5063,43.5063,42.4582,43.2158,6573.6372856231,0
+TDV.US,D,20200908,000000,42.468,42.4968,41.8771,41.8771,5783.0663956202,0
+TDV.US,D,20200909,000000,42.584,43.0502,42.584,42.7884,7863.3568880639,0
+TDV.US,D,20200910,000000,43.0006,43.0502,41.9048,42.0893,10494.223536045,0
+TDV.US,D,20200911,000000,42.3897,42.3897,41.9891,41.9891,362.00886417222,0
+TDV.US,D,20200914,000000,42.71,42.8082,42.595,42.7755,3868.1504260853,0
+TDV.US,D,20200915,000000,43.0105,43.2921,42.9907,43.1474,4058.7344799253,0
+TDV.US,D,20200916,000000,43.5262,43.5262,43.0204,43.0204,8013.6056924139,0
+TDV.US,D,20200917,000000,42.9609,42.9758,42.72,42.9371,1536.7730055667,0
+TDV.US,D,20200918,000000,43.0313,43.0313,42.468,42.5514,1884.6645324175,0
+TDV.US,D,20200921,000000,41.7353,42.0228,41.7353,42.0228,1311.9039896603,0
+TDV.US,D,20200922,000000,41.9722,42.6366,41.9722,42.6366,4086.9691545682,0
+TDV.US,D,20200923,000000,42.3114,42.3292,41.5973,41.5973,3227.8283404325,0
+TDV.US,D,20200924,000000,41.2106,42.0575,41.2106,41.6271,3688.6585658551,0
+TDV.US,D,20200925,000000,42.0258,42.2767,42.0258,42.2767,713.93391597195,0
+TDV.US,D,20200928,000000,43.0105,43.2366,43.0105,43.2168,2157.9358477118,0
+TDV.US,D,20200929,000000,43.1196,43.189,43.1196,43.189,697.79981617597,0
+TDV.US,D,20200930,000000,43.5748,43.6442,43.4409,43.4409,1240.3089218157,0
+TDV.US,D,20201001,000000,43.7037,43.8207,43.5956,43.6987,57831.67233744,0
+TDV.US,D,20201002,000000,43.0313,43.3824,42.9342,43.0849,3454.7141188134,0
+TDV.US,D,20201005,000000,43.4795,43.9606,43.4795,43.9606,1534.7562430922,0
+TDV.US,D,20201006,000000,43.9566,44.6577,43.7176,43.7176,2374.7378137202,0
+TDV.US,D,20201007,000000,44.2878,44.5407,44.2382,44.496,3498.0745120151,0
+TDV.US,D,20201008,000000,44.8719,44.9423,44.8511,44.9423,342.84962066449,0
+TDV.US,D,20201009,000000,45.1733,45.5879,45.1733,45.4719,5986.7594055444,0
+TDV.US,D,20201012,000000,46.058,46.166,46.0322,46.1354,1650.7200853758,0
+TDV.US,D,20201013,000000,45.9628,46.0382,45.7218,45.7634,2326.3355143323,0
+TDV.US,D,20201014,000000,45.7367,45.7942,45.5443,45.6137,1436.9432630791,0
+TDV.US,D,20201015,000000,44.9344,45.6177,44.9344,45.5968,3802.6056456641,0
+TDV.US,D,20201016,000000,45.9528,46.2156,45.7188,45.7188,8780.98381396,0
+TDV.US,D,20201019,000000,45.816,45.8556,44.9513,44.9513,3647.3149351279,0
+TDV.US,D,20201020,000000,45.1287,45.3301,44.9562,45.0276,3763.2787774114,0
+TDV.US,D,20201021,000000,45.1139,45.1139,44.8917,44.9245,1262.4933090351,0
+TDV.US,D,20201022,000000,45.0553,45.0553,44.7638,45.0177,2722.629340571,0
+TDV.US,D,20201023,000000,45.1239,45.2835,45.1239,45.2835,1884.6645324175,0
+TDV.US,D,20201026,000000,44.9403,44.9403,43.7235,44.0518,3556.5606237755,0
+TDV.US,D,20201027,000000,44.3176,44.3176,43.9695,43.9844,1105.1858360244,0
+TDV.US,D,20201028,000000,43.6541,43.6541,42.4958,42.4958,2976.7414123576,0
+TDV.US,D,20201029,000000,42.5058,43.5093,42.5058,43.3824,3031.193999169,0
+TDV.US,D,20201030,000000,42.7884,42.7884,42.5742,42.7586,2662.1264663361,0
+TDV.US,D,20201102,000000,43.5053,43.6353,43.1147,43.4399,13352.984343644,0
+TDV.US,D,20201103,000000,44.5456,44.5893,44.2779,44.5308,2539.1039553918,0
+TDV.US,D,20201104,000000,44.98,45.338,44.98,45.0325,3044.3029552533,0
+TDV.US,D,20201105,000000,46.1373,46.1859,46.0976,46.1294,3086.6549672177,0
+TDV.US,D,20201106,000000,46.048,46.5687,46.048,46.533,9887.1780312217,0
+TDV.US,D,20201109,000000,48.4153,48.4539,47.1587,47.1587,12908.288218019,0
+TDV.US,D,20201110,000000,47.2083,47.2083,46.5271,46.5935,29301.541991968,0
+TDV.US,D,20201111,000000,47.1786,47.4305,46.9872,47.362,48776.408826948,0
+TDV.US,D,20201112,000000,47.0775,47.0775,46.5806,46.6054,2380.7881011437,0
+TDV.US,D,20201113,000000,47.363,47.4364,47.0853,47.4364,1847.3544266393,0
+TDV.US,D,20201116,000000,48.0166,48.2387,47.7816,48.2387,7670.7560717494,0
+TDV.US,D,20201117,000000,48.2387,48.2387,47.7914,48.0196,6482.8829742707,0
+TDV.US,D,20201118,000000,48.0741,48.2655,47.6616,47.6616,1173.7557601573,0
+TDV.US,D,20201119,000000,47.723,47.962,47.6854,47.962,2092.3910672907,0
+TDV.US,D,20201120,000000,47.9967,48.0542,47.7518,47.7518,3852.0163262893,0
+TDV.US,D,20201123,000000,47.972,48.3161,47.8103,48.2575,7712.0997024766,0
+TDV.US,D,20201124,000000,48.3597,49.0658,48.3597,49.0152,3265.1384462107,0
+TDV.US,D,20201125,000000,49.1094,49.1094,48.8039,48.8625,2056.0893427497,0
+TDV.US,D,20201127,000000,49.0688,49.1174,49.0608,49.0717,1657.7787540366,0
+TDV.US,D,20201130,000000,48.8,49.0975,48.8,49.0926,1687.0218099168,0
+TDV.US,D,20201201,000000,49.39,49.8254,49.3504,49.6022,9595.7558536568,0
+TDV.US,D,20201202,000000,49.6915,49.8066,49.5973,49.7213,6087.5975292693,0
+TDV.US,D,20201203,000000,49.9484,50.0327,49.7689,49.7689,9878.1026000864,0
+TDV.US,D,20201204,000000,50.0614,50.7268,50.0614,50.7268,8185.0305027462,0
+TDV.US,D,20201207,000000,50.6743,50.83,50.6059,50.7011,4710.1487591878,0
+TDV.US,D,20201208,000000,50.7417,51.0144,50.7417,50.9936,3027.16047422,0
+TDV.US,D,20201209,000000,51.0828,51.0828,50.3589,50.4333,5479.5436432084,0
+TDV.US,D,20201210,000000,50.3441,50.3441,50.0614,50.1299,4263.4358710867,0
+TDV.US,D,20201211,000000,50.0614,50.0614,49.6915,49.9117,1552.9071053627,0
+TDV.US,D,20201214,000000,50.3143,50.6654,50.2349,50.2349,8679.1373089979,0
+TDV.US,D,20201215,000000,50.703,50.8399,50.5959,50.8399,3076.5711548452,0
+TDV.US,D,20201216,000000,50.829,50.9054,50.6743,50.9054,3798.5721207151,0
+TDV.US,D,20201217,000000,51.2683,51.424,51.2683,51.2862,3390.1777196295,0
+TDV.US,D,20201218,000000,51.4022,51.4538,51.3546,51.4101,7382.3590378964,0
+TDV.US,D,20201221,000000,50.8588,50.9569,50.5573,50.8488,3782.4380209192,0
+TDV.US,D,20201222,000000,50.8686,50.9768,50.8686,50.8696,2806.3249832626,0
+TDV.US,D,20201223,000000,51.181,51.2386,50.956,50.956,1633.5776043426,0
+TDV.US,D,20201224,000000,51.4161,51.4161,50.947,51.1354,2220.4554844212,0
+TDV.US,D,20201228,000000,51.4656,51.6491,51.426,51.4656,4729.3080026955,0
+TDV.US,D,20201229,000000,51.5718,51.5807,50.8686,50.9946,4310.8297892374,0
+TDV.US,D,20201230,000000,51.298,51.4508,51.298,51.3368,2505.8273745626,0
+TDV.US,D,20201231,000000,51.2494,51.5797,51.2494,51.5797,13299.54013807,0
+TDV.US,D,20210104,000000,52.1787,52.1787,50.9946,51.181,5294.0014955547,0
+TDV.US,D,20210105,000000,51.181,51.7383,51.181,51.667,5179.0460345084,0
+TDV.US,D,20210106,000000,51.2098,52.5526,51.2098,52.0161,3844.9576576286,0
+TDV.US,D,20210107,000000,52.9978,53.1753,52.9482,53.1753,31514.938807728,0
+TDV.US,D,20210108,000000,53.5651,53.5651,53.1456,53.5363,4463.0953560619,0
+TDV.US,D,20210111,000000,53.2318,53.8081,53.2318,53.6037,3172.3673723838,0
+TDV.US,D,20210112,000000,53.7991,53.9161,53.6523,53.7615,9225.6799395866,0
+TDV.US,D,20210113,000000,53.6691,53.7505,53.5254,53.5254,5289.9679706057,0
+TDV.US,D,20210114,000000,54.0331,54.053,53.6731,53.6731,834.93966444177,0
+TDV.US,D,20210115,000000,53.6721,53.6721,52.8362,53.0276,10532.54202306,0
+TDV.US,D,20210119,000000,53.6037,53.6037,53.1594,53.5779,7371.2668442866,0
+TDV.US,D,20210120,000000,53.7605,54.0916,53.7605,53.7853,13725.07702019,0
+TDV.US,D,20210121,000000,54.1313,54.1313,53.5987,53.7743,2529.0201430193,0
+TDV.US,D,20210122,000000,53.3846,53.4897,53.3399,53.4897,3821.7648891719,0
+TDV.US,D,20210125,000000,53.8973,53.8973,53.2318,53.7307,7772.6025767115,0
+TDV.US,D,20210126,000000,53.9161,53.9161,53.5055,53.5472,3467.8230748976,0
+TDV.US,D,20210127,000000,53.2031,53.2318,52.2838,52.6626,4552.841286177,0
+TDV.US,D,20210128,000000,53.1198,53.1198,52.3294,52.3294,2903.1295820385,0
+TDV.US,D,20210129,000000,52.3294,52.3294,51.1334,51.2594,3796.5553582406,0
+TDV.US,D,20210201,000000,51.3466,52.2441,51.3466,52.1638,15128.743702439,0
+TDV.US,D,20210202,000000,52.626,52.861,52.626,52.7766,2751.8723964512,0
+TDV.US,D,20210203,000000,52.5575,52.5744,52.2441,52.4593,4632.5034039197,0
+TDV.US,D,20210204,000000,52.6656,53.095,52.6656,53.0861,8849.5537380929,0
+TDV.US,D,20210205,000000,53.4034,53.4034,53.2041,53.2596,2711.5371469612,0
+TDV.US,D,20210208,000000,53.7109,54.0381,53.455,54.0381,6803.5482077157,0
+TDV.US,D,20210209,000000,53.8081,54.1164,53.8081,53.9796,4810.9868829127,0
+TDV.US,D,20210210,000000,54.2394,54.2394,53.7207,53.9746,11912.007555617,0
+TDV.US,D,20210211,000000,54.3951,54.6778,54.3951,54.6778,4167.6396535481,0
+TDV.US,D,20210212,000000,54.6876,54.9604,54.5806,54.9604,60039.018865776,0
+TDV.US,D,20210216,000000,55.3809,55.3809,54.9415,54.9981,5004.5960804644,0
+TDV.US,D,20210217,000000,54.9415,54.9415,54.3257,54.6292,4678.8889408331,0
+TDV.US,D,20210218,000000,54.1849,54.5518,54.0827,54.4476,6900.3528064916,0
+TDV.US,D,20210219,000000,54.6728,54.9713,54.5944,54.6569,5442.2335374302,0
+TDV.US,D,20210222,000000,54.1799,54.6678,54.1402,54.1402,4097.0529669407,0
+TDV.US,D,20210223,000000,53.9746,53.9746,53.211,53.8606,4993.5038868546,0
+TDV.US,D,20210224,000000,53.7109,54.9475,53.6077,54.9475,4463.0953560619,0
+TDV.US,D,20210225,000000,53.7207,54.0232,53.4837,53.4837,2920.2720630717,0
+TDV.US,D,20210226,000000,54.2394,54.2394,53.6037,53.7307,11583.275272274,0
+TDV.US,D,20210301,000000,54.2969,54.9911,54.2969,54.8463,58030.323441178,0
+TDV.US,D,20210302,000000,54.4,54.6242,54.2394,54.2394,7192.7833652936,0
+TDV.US,D,20210303,000000,53.8973,54.1402,53.5968,53.5968,4321.9219828471,0
+TDV.US,D,20210304,000000,53.5968,53.5968,51.4607,51.9615,6441.5393435435,0
+TDV.US,D,20210305,000000,52.3731,53.2636,51.6104,53.2279,4983.4200744821,0
+TDV.US,D,20210308,000000,53.3885,53.8179,53.0375,53.0375,6483.8913555079,0
+TDV.US,D,20210309,000000,53.7961,54.2632,53.7961,53.9131,5721.5551401481,0
+TDV.US,D,20210310,000000,54.4238,54.4238,54.0877,54.0877,3277.2390210577,0
+TDV.US,D,20210311,000000,54.517,55.0149,54.517,54.8215,7941.002243332,0
+TDV.US,D,20210312,000000,54.5716,54.8542,54.5716,54.8542,6041.2119923558,0
+TDV.US,D,20210315,000000,54.8542,55.4115,54.7848,55.4115,8068.0582792253,0
+TDV.US,D,20210316,000000,55.4591,55.6545,55.2003,55.3611,8500.653830005,0
+TDV.US,D,20210317,000000,55,55.7131,54.9415,55.5009,5681.2198906581,0
+TDV.US,D,20210318,000000,55.1478,55.4929,54.532,54.532,4486.2881245186,0
+TDV.US,D,20210319,000000,54.7164,54.7362,54.2771,54.4368,4041.591998892,0
+TDV.US,D,20210322,000000,54.7848,54.9326,54.5636,54.766,5005.6044617016,0
+TDV.US,D,20210323,000000,54.7264,54.7264,54.0411,54.0411,3299.4234082771,0
+TDV.US,D,20210324,000000,54.403,54.639,53.8745,53.8745,2424.1484943454,0
+TDV.US,D,20210325,000000,53.7079,54.4913,53.7029,54.408,4096.0445857035,0
+TDV.US,D,20210326,000000,54.7362,56.0354,54.5994,56.0354,5676.1779844719,0
+TDV.US,D,20210329,000000,56.0354,56.0354,55.5891,55.6317,3434.5464940684,0
+TDV.US,D,20210330,000000,55.0595,55.3729,55.0595,55.2083,12096.541322033,0
+TDV.US,D,20210331,000000,55.7458,55.9025,55.5861,55.7259,7908.7340437401,0
+TDV.US,D,20210401,000000,56.2158,56.4876,56.2158,56.4876,9393.0712249699,0
+TDV.US,D,20210405,000000,56.8129,57.5576,56.8129,57.4793,5443.2419186675,0
+TDV.US,D,20210406,000000,57.151,57.1758,57.0003,57.0349,5401.8982879403,0
+TDV.US,D,20210407,000000,57.0965,57.1163,56.6859,56.7533,9822.6416320378,0
+TDV.US,D,20210408,000000,56.8555,57.0985,56.8555,57.0985,6604.8971039778,0
+TDV.US,D,20210409,000000,57.1857,57.4108,56.9993,57.3721,10070.703416401,0
+TDV.US,D,20210412,000000,57.3821,57.3821,57.0291,57.1619,6569.6037606741,0
+TDV.US,D,20210413,000000,57.2045,57.2244,56.8634,57.1986,3255.0546338382,0
+TDV.US,D,20210414,000000,57.4108,57.4108,57.0717,57.1253,5784.0747768575,0
+TDV.US,D,20210415,000000,57.5675,57.6954,57.5031,57.6558,7148.4145908547,0
+TDV.US,D,20210416,000000,57.6558,57.9394,57.6558,57.873,5019.7217990231,0
+TDV.US,D,20210419,000000,57.861,57.861,57.2641,57.3047,3857.0582324756,0
+TDV.US,D,20210420,000000,57.2491,57.2591,56.6859,56.8327,5206.2723279141,0
+TDV.US,D,20210421,000000,57.2443,57.6062,57.2263,57.5735,3119.9315480469,0
+TDV.US,D,20210422,000000,57.4941,57.8808,57.1529,57.27,6404.2292377653,0
+TDV.US,D,20210423,000000,57.2739,58.233,57.2739,58.1546,5930.2900562585,0
+TDV.US,D,20210426,000000,58.2924,58.3708,58.1169,58.1268,5172.9957470849,0
+TDV.US,D,20210427,000000,58.342,58.342,57.7827,57.861,2864.811095023,0
+TDV.US,D,20210428,000000,57.5576,57.5774,57.4108,57.4207,7504.3731676034,0
+TDV.US,D,20210429,000000,57.744,57.8114,57.3603,57.74,9219.6296521631,0
+TDV.US,D,20210430,000000,57.0092,57.0092,56.7157,56.7643,3053.3783863885,0
+TDV.US,D,20210503,000000,57.2045,57.2045,56.6958,56.7424,10027.343023199,0
+TDV.US,D,20210504,000000,56.6175,56.6175,55.8926,56.3824,5686.2617968444,0
+TDV.US,D,20210505,000000,56.4499,56.793,56.4499,56.4796,5799.2004954162,0
+TDV.US,D,20210506,000000,56.3736,56.9805,56.3736,56.9805,7235.1353772581,0
+TDV.US,D,20210507,000000,57.4594,57.626,57.4307,57.5824,4421.7517253347,0
+TDV.US,D,20210510,000000,57.5824,57.5824,56.6254,56.6254,4531.6652801948,0
+TDV.US,D,20210511,000000,56.2556,56.2556,55.5782,56.1722,8044.8655107686,0
+TDV.US,D,20210512,000000,55.5891,55.5891,54.5538,54.5538,4199.9078531401,0
+TDV.US,D,20210513,000000,55.4413,55.6189,55.1181,55.5375,1996.5948497521,0
+TDV.US,D,20210514,000000,56.087,56.559,56.0006,56.5134,7363.1997943886,0
+TDV.US,D,20210517,000000,56.2942,56.2942,55.9322,56.2794,4957.2021623137,0
+TDV.US,D,20210518,000000,56.2356,56.3616,55.7557,55.7557,2257.7655901994,0
+TDV.US,D,20210519,000000,54.8542,55.843,54.8542,55.843,2392.8886759907,0
+TDV.US,D,20210520,000000,56.315,56.7533,56.315,56.676,3104.8058294882,0
+TDV.US,D,20210521,000000,57.0291,57.0291,56.4866,56.4866,822.83908959479,0
+TDV.US,D,20210524,000000,56.7335,57.2443,56.7335,57.1173,3829.8319390698,0
+TDV.US,D,20210525,000000,57.0865,57.3225,56.8833,56.8833,4196.8827094283,0
+TDV.US,D,20210526,000000,56.9596,57.0965,56.8961,57.0697,3673.5328472963,0
+TDV.US,D,20210527,000000,57.3216,57.4297,57.1361,57.1619,3592.8623483164,0
+TDV.US,D,20210528,000000,57.1659,57.2443,57.0023,57.0023,4279.5699708827,0
+TDV.US,D,20210601,000000,57.1659,57.1947,56.8991,56.8991,2269.8661650464,0
+TDV.US,D,20210602,000000,57.1857,57.8968,57.1857,57.8968,2391.8802947535,0
+TDV.US,D,20210603,000000,57.3027,57.3027,56.8525,56.9625,41600.767942687,0
+TDV.US,D,20210604,000000,57.6954,57.8114,57.6954,57.7778,2212.3884345232,0
+TDV.US,D,20210607,000000,57.8898,57.8898,57.3424,57.4703,3264.1300649734,0
+TDV.US,D,20210608,000000,57.6458,57.8808,57.512,57.8472,3833.8654640188,0
+TDV.US,D,20210609,000000,57.9394,57.9989,57.7262,57.7262,12662.24319613,0
+TDV.US,D,20210610,000000,57.7708,58.0872,57.7708,58.0465,4211.0000467498,0
+TDV.US,D,20210611,000000,58.1348,58.2676,58.097,58.2676,4846.2802262163,0
+TDV.US,D,20210614,000000,57.9394,58.3361,57.9394,58.3361,13495.166098097,0
+TDV.US,D,20210615,000000,58.4392,58.4392,58.0802,58.0802,32350.886853406,0
+TDV.US,D,20210616,000000,58.0286,58.0286,57.5675,57.6558,2336.4193267048,0
+TDV.US,D,20210617,000000,57.6657,57.6657,57.0489,57.389,5437.191631244,0
+TDV.US,D,20210618,000000,57.0092,57.0092,56.2258,56.2356,5976.6755931719,0
+TDV.US,D,20210621,000000,56.549,57.1947,56.549,57.1361,3364.9681886983,0
+TDV.US,D,20210622,000000,57.1263,57.3037,56.9199,57.2661,2102.4748796631,0
+TDV.US,D,20210623,000000,57.4604,57.4604,57.1857,57.1857,4990.4787431429,0
+TDV.US,D,20210624,000000,57.4406,57.6776,57.4406,57.634,4402.592481827,0
+TDV.US,D,20210625,000000,57.8046,57.9622,57.7946,57.8799,5185.0963219318,0
+TDV.US,D,20210628,000000,58.0118,58.109,57.9722,58.109,1841.3041392158,0
+TDV.US,D,20210629,000000,58.3063,58.4531,58.3063,58.4531,1881.6393887057,0
+TDV.US,D,20210630,000000,58.2666,58.2666,58.1774,58.1972,2280.9583586561,0
+TDV.US,D,20210701,000000,58.3559,58.3847,58.2666,58.3628,4005.2902743511,0
+TDV.US,D,20210702,000000,58.4333,58.6505,58.4333,58.6395,2387.8467698045,0
+TDV.US,D,20210706,000000,58.6306,58.6306,58.0316,58.4214,8381.6648440096,0
+TDV.US,D,20210707,000000,58.6703,58.6703,58.2528,58.5423,2431.2071630062,0
+TDV.US,D,20210708,000000,57.4951,58.1774,57.4951,58.0306,1121.3199358203,0
+TDV.US,D,20210709,000000,58.5513,58.8953,58.5116,58.8458,7082.8698104335,0
+TDV.US,D,20210712,000000,58.9648,58.9648,58.6603,58.7773,7064.7189481631,0
+TDV.US,D,20210713,000000,58.8259,58.8259,58.4461,58.4461,4402.592481827,0
+TDV.US,D,20210714,000000,58.9153,58.9153,58.6197,58.6841,4230.1592902575,0
+TDV.US,D,20210715,000000,58.2766,58.463,58.0703,58.2934,8332.2541633845,0
+TDV.US,D,20210716,000000,58.6802,58.6802,57.7381,57.7381,23075.796233195,0
+TDV.US,D,20210719,000000,56.9199,56.9249,56.7246,56.9249,11351.347587707,0
+TDV.US,D,20210720,000000,57.3731,58.346,57.3731,58.0842,9356.7695004289,0
+TDV.US,D,20210721,000000,58.6306,58.6991,58.4819,58.6991,2986.8252247301,0
+TDV.US,D,20210722,000000,58.5711,58.6891,58.2567,58.3747,13223.911545277,0
+TDV.US,D,20210723,000000,58.5513,59.062,58.5513,59.0333,5037.8726612936,0
+TDV.US,D,20210726,000000,58.7189,59.2097,58.7189,59.1463,10507.332492129,0
+TDV.US,D,20210727,000000,59.1017,59.1116,58.0504,58.6891,14333.130906251,0
+TDV.US,D,20210728,000000,59.0233,59.0233,58.7089,58.8953,11256.559751405,0
+TDV.US,D,20210729,000000,59.3288,59.7403,59.3288,59.6004,6105.7483915397,0
+TDV.US,D,20210730,000000,59.4756,60.2024,59.4756,60.2024,13498.191241808,0
+TDV.US,D,20210802,000000,60.4285,60.5177,59.7998,59.7998,6480.8662117962,0
+TDV.US,D,20210803,000000,60.1439,60.3293,59.6034,60.2907,10394.393793558,0
+TDV.US,D,20210804,000000,60.3095,60.4385,60.1409,60.2461,15513.945335068,0
+TDV.US,D,20210805,000000,60.2024,60.3591,60.1439,60.2887,22975.966490707,0
+TDV.US,D,20210806,000000,60.4979,60.6834,60.4979,60.5615,4748.4672462032,0
+TDV.US,D,20210809,000000,60.4385,60.5327,60.4187,60.4187,2246.6733965897,0
+TDV.US,D,20210810,000000,60.5377,60.5377,60.2817,60.4444,4837.2047950811,0
+TDV.US,D,20210811,000000,60.7429,60.7429,60.4385,60.7003,10525.4833544,0
+TDV.US,D,20210812,000000,60.8817,60.8817,60.6149,60.8123,4657.7129348509,0
+TDV.US,D,20210813,000000,60.733,60.8917,60.733,60.7925,6343.7263635304,0
+TDV.US,D,20210816,000000,60.7429,61.0325,60.6358,61.0325,8657.9613030157,0
+TDV.US,D,20210817,000000,60.3393,60.3889,60.0348,60.3531,5175.0125095594,0
+TDV.US,D,20210818,000000,59.9674,60.3591,59.7542,59.7542,20163.591220021,0
+TDV.US,D,20210819,000000,59.3288,59.8296,59.2891,59.7126,3016.0682806103,0
+TDV.US,D,20210820,000000,59.8196,60.2421,59.8196,60.1697,9622.9821470626,0
+TDV.US,D,20210823,000000,60.6149,60.8321,60.4187,60.7479,14754.63426342,0
+TDV.US,D,20210824,000000,60.6834,60.9006,60.6834,60.7369,4787.7941144559,0
+TDV.US,D,20210825,000000,60.9492,61.1465,60.8817,60.9878,4909.808244163,0
+TDV.US,D,20210826,000000,61.1366,61.1465,60.8441,60.9095,5778.024489434,0
+TDV.US,D,20210827,000000,61.6265,61.7306,61.5789,61.6364,3555.5522425383,0
+TDV.US,D,20210830,000000,61.9706,61.9706,61.8347,61.8754,5183.0795594574,0
+TDV.US,D,20210831,000000,61.8347,61.8347,61.569,61.6662,5784.0747768575,0
+TDV.US,D,20210901,000000,61.4608,61.6662,61.3914,61.3914,22340.68631124,0
+TDV.US,D,20210902,000000,61.569,61.569,61.3666,61.5332,7417.6523812001,0
+TDV.US,D,20210903,000000,61.5332,61.7356,61.5264,61.5264,2343.4779953655,0
+TDV.US,D,20210907,000000,61.7455,61.7455,60.9908,60.9908,3330.6832266318,0
+TDV.US,D,20210908,000000,60.7528,60.9095,60.5377,60.8837,5001.5709367526,0
+TDV.US,D,20210909,000000,61.0027,61.1762,60.8817,60.9194,4801.9114517774,0
+TDV.US,D,20210910,000000,61.2248,61.317,60.7171,60.7171,2617.7576918971,0
+TDV.US,D,20210913,000000,60.9878,60.9878,60.5515,60.7409,2879.9368135818,0
+TDV.US,D,20210914,000000,60.5863,60.7429,60.3453,60.3453,3409.3369631372,0
+TDV.US,D,20210915,000000,60.4385,60.8788,60.3889,60.8024,2846.6602327525,0
+TDV.US,D,20210916,000000,60.6249,60.7597,60.5079,60.7597,3758.2368712252,0
+TDV.US,D,20210917,000000,60.4295,60.4295,59.9277,60.139,3327.6580829201,0
+TDV.US,D,20210920,000000,59.662,59.662,58.5513,59.1939,6571.6205231486,0
+TDV.US,D,20210921,000000,59.4358,59.4358,58.7575,58.9847,11618.568615577,0
+TDV.US,D,20210922,000000,59.4071,59.9109,59.2514,59.7126,8178.9802153227,0
+TDV.US,D,20210923,000000,60.1171,60.8768,60.0477,60.6685,4308.8130267629,0
+TDV.US,D,20210924,000000,60.4523,60.9839,60.4523,60.8867,9170.218971538,0
+TDV.US,D,20210927,000000,60.8867,61.2209,60.8073,60.9551,2583.4727298307,0
+TDV.US,D,20210928,000000,60.2659,60.3234,59.6292,59.6292,11546.973547733,0
+TDV.US,D,20210929,000000,59.6728,59.6927,59.4071,59.4071,11751.674938894,0
+TDV.US,D,20210930,000000,59.5856,59.8712,58.9053,58.9053,3221.778053009,0
+TDV.US,D,20211001,000000,58.7079,59.9496,58.5949,59.655,4099.0697294152,0
+TDV.US,D,20211004,000000,59.3,59.3,58.7119,58.8021,8807.2017261285,0
+TDV.US,D,20211005,000000,59.0134,59.6352,59.0134,59.3912,7711.0913212394,0
+TDV.US,D,20211006,000000,59.0045,59.3198,58.6395,59.3198,17934.060304465,0
+TDV.US,D,20211007,000000,59.9406,60.2064,59.8216,59.8316,7974.2788241612,0
+TDV.US,D,20211008,000000,59.8613,59.9604,59.7224,59.8117,15238.657257299,0
+TDV.US,D,20211011,000000,59.7126,60.0081,59.3298,59.3298,7147.4062096175,0
+TDV.US,D,20211012,000000,59.664,59.664,58.7277,58.8181,1969.3685563463,0
+TDV.US,D,20211013,000000,59.1364,59.1413,59.0134,59.0511,4689.9811344428,0
+TDV.US,D,20211014,000000,59.8811,60.256,59.8166,60.1965,14479.346185651,0
+TDV.US,D,20211015,000000,60.5615,60.7776,60.5119,60.6071,4328.9806515079,0
+TDV.US,D,20211018,000000,60.2758,60.7578,60.2758,60.7082,5410.9737190755,0
+TDV.US,D,20211019,000000,60.7677,61.2408,60.7082,61.1951,3827.8151765954,0
+TDV.US,D,20211020,000000,61.4579,61.4579,61.2894,61.319,2407.0060133122,0
+TDV.US,D,20211021,000000,61.319,61.7534,61.2606,61.7534,8923.1655684121,0
+TDV.US,D,20211022,000000,62.0688,62.2849,61.7038,61.8229,4875.5232820966,0
+TDV.US,D,20211025,000000,61.8229,62.2601,61.8229,61.9795,8750.7323768426,0
+TDV.US,D,20211026,000000,62.2849,62.2849,61.6542,61.6542,8609.5590036278,0
+TDV.US,D,20211027,000000,61.4778,61.4778,60.4225,60.4721,4855.3556573516,0
+TDV.US,D,20211028,000000,60.6983,61.2506,60.6983,61.2506,4275.5364459337,0
+TDV.US,D,20211029,000000,61.3984,61.566,61.2606,61.4618,2104.4916421376,0
+TDV.US,D,20211101,000000,61.6056,61.8804,61.5958,61.8804,4762.5845835247,0
+TDV.US,D,20211102,000000,62.0291,62.3187,62.0192,62.3187,21314.154211722,0
+TDV.US,D,20211103,000000,62.1382,62.5497,61.9111,62.522,6118.857347624,0
+TDV.US,D,20211104,000000,62.8671,63.1824,62.8671,63.1328,9072.4059915249,0
+TDV.US,D,20211105,000000,63.8627,64.1385,63.6357,63.9719,5063.0821922248,0
+TDV.US,D,20211108,000000,64.0987,64.0987,63.9471,63.9471,3847.9828013403,0
+TDV.US,D,20211109,000000,63.7537,63.9213,63.6951,63.8191,9259.9649016531,0
+TDV.US,D,20211110,000000,63.4581,63.9113,63.2707,63.478,6462.7153495257,0
+TDV.US,D,20211111,000000,63.7933,63.8529,63.7041,63.7675,2853.7189014133,0
+TDV.US,D,20211112,000000,64.0195,64.1979,63.8539,64.0671,4199.9078531401,0
+TDV.US,D,20211115,000000,64.2465,64.2862,63.9213,64.0691,5295.0098767919,0
+TDV.US,D,20211116,000000,64.1285,64.799,64.1285,64.6304,6161.2093595884,0
+TDV.US,D,20211117,000000,64.6502,64.6502,64.2465,64.3745,3728.993815345,0
+TDV.US,D,20211118,000000,64.3645,64.3645,63.6456,64.2267,5882.8961381078,0
+TDV.US,D,20211119,000000,64.434,64.6016,64.1781,64.19,7561.8508981266,0
+TDV.US,D,20211122,000000,64.4042,64.7592,63.8607,63.8607,14036.666822499,0
+TDV.US,D,20211123,000000,63.596,63.9411,63.241,63.8241,14602.368696596,0
+TDV.US,D,20211124,000000,63.7239,64.1979,63.7239,64.1979,4622.4195915472,0
+TDV.US,D,20211126,000000,63.2509,63.4284,62.4823,62.5517,4632.5034039197,0
+TDV.US,D,20211129,000000,63.4284,63.8231,63.0644,63.7577,4964.2608309744,0
+TDV.US,D,20211130,000000,63.3897,63.3897,62.3544,62.4923,9947.6809054566,0
+TDV.US,D,20211201,000000,63.0446,63.8131,62.1183,62.1183,12302.251094432,0
+TDV.US,D,20211202,000000,62.0341,63.36,62.0341,63.0148,8582.3327102221,0
+TDV.US,D,20211203,000000,63.4086,63.4175,62.3693,62.7491,8107.385147478,0
+TDV.US,D,20211206,000000,62.8374,63.36,62.7778,63.0832,6446.5812497297,0
+TDV.US,D,20211207,000000,63.9609,64.6452,63.9609,64.5133,7017.3250300124,0
+TDV.US,D,20211208,000000,64.4836,64.5916,64.434,64.5371,4091.0026795172,0
+TDV.US,D,20211209,000000,64.6105,64.6105,64.0293,64.0293,3056.4035301002,0
+TDV.US,D,20211210,000000,64.907,64.907,64.4637,64.8494,9347.6940692937,0
+TDV.US,D,20211213,000000,65.1738,65.1738,64.305,64.308,5724.5802838598,0
+TDV.US,D,20211214,000000,63.9559,64.0987,63.3203,63.6079,8741.6569457074,0
+TDV.US,D,20211215,000000,63.9511,64.7314,63.4482,64.7314,6251.9636709408,0
+TDV.US,D,20211216,000000,65.3899,65.3899,63.9311,64.2664,29409.438784353,0
+TDV.US,D,20211217,000000,63.8627,64.3546,63.5662,63.7437,4446.9612562659,0
+TDV.US,D,20211220,000000,63.0832,63.0832,62.3445,63.0248,9736.9292268716,0
+TDV.US,D,20211221,000000,63.4284,64.2733,63.4284,64.2733,8048.8990357176,0
+TDV.US,D,20211222,000000,64.4141,65.0944,64.3645,65.0944,11779.909613537,0
+TDV.US,D,20211223,000000,65.2224,65.7965,65.2224,65.7767,12633.00014025,0
+TDV.US,D,20211227,000000,66.0236,66.7456,65.9641,66.7456,9186.3530713339,0
+TDV.US,D,20211228,000000,66.7158,66.9132,66.4392,66.5175,9657.267109129,0
+TDV.US,D,20211229,000000,66.4094,66.8834,66.4094,66.7456,37752.785141347,0
+TDV.US,D,20211230,000000,67.1215,67.1215,66.2498,66.2498,4585.109485769,0
+TDV.US,D,20211231,000000,66.4194,66.4392,66.1774,66.1774,6647.2491159422,0
+TDV.US,D,20220103,000000,66.4194,66.5472,66.1278,66.4788,8613.5925285768,0
+TDV.US,D,20220104,000000,67.0619,67.0619,66.3876,66.6861,26580.929413871,0
+TDV.US,D,20220105,000000,66.449,66.8636,65.6477,65.6477,14645.729089798,0
+TDV.US,D,20220106,000000,65.5287,65.6379,65.144,65.2323,8102.3432412918,0
+TDV.US,D,20220107,000000,65.0448,65.1837,64.2138,64.2634,7395.4679939806,0
+TDV.US,D,20220110,000000,64.0165,64.2049,63.0575,64.2049,101089.21065293,0
+TDV.US,D,20220111,000000,63.9967,64.798,63.9073,64.788,13533.484585113,0
+TDV.US,D,20220112,000000,65.3215,65.3315,64.669,64.8604,23836.115686081,0
+TDV.US,D,20220113,000000,65.3711,65.3711,63.9569,63.9867,10926.819086825,0
+TDV.US,D,20220114,000000,63.4929,64.1652,63.4334,64.1057,14951.268604684,0
+TDV.US,D,20220118,000000,63.9471,63.9471,63.0575,63.0674,14973.452991903,0
+TDV.US,D,20220119,000000,63.4829,63.5523,62.0609,62.0609,7784.7031515585,0
+TDV.US,D,20220120,000000,62.3058,62.9385,61.1594,61.2189,12388.971880835,0
+TDV.US,D,20220121,000000,61.2288,61.7524,60.2203,60.2203,38214.623748007,0
+TDV.US,D,20220124,000000,59.5182,60.9422,58.3708,60.9422,24935.251234682,0
+TDV.US,D,20220125,000000,59.9734,60.7141,58.9449,59.8048,11005.47282333,0
+TDV.US,D,20220126,000000,60.7241,61.4856,59.5082,59.7354,10602.120328431,0
+TDV.US,D,20220127,000000,60.2798,60.8232,59.2216,59.3496,7318.8310199497,0
+TDV.US,D,20220128,000000,59.666,60.9492,59.1126,60.9492,5245.5991961668,0
+TDV.US,D,20220131,000000,61.09,62.4209,61.09,62.4209,4951.1518748902,0
+TDV.US,D,20220201,000000,62.6618,62.6916,61.8417,62.6717,28073.333644999,0
+TDV.US,D,20220202,000000,63.008,63.4601,62.8205,63.4601,6334.6509323952,0
+TDV.US,D,20220203,000000,62.7114,62.7858,61.9944,61.9944,11502.604773294,0
+TDV.US,D,20220204,000000,61.8516,62.0887,60.8926,61.7614,6793.4643953432,0
+TDV.US,D,20220207,000000,61.9101,61.9547,61.5551,61.5551,5222.40642771,0
+TDV.US,D,20220208,000000,61.2586,62.5517,61.2586,62.4049,15061.182159544,0
+TDV.US,D,20220209,000000,63.2648,63.6208,62.998,63.6208,16006.035378846,0
+TDV.US,D,20220210,000000,62.5735,63.235,61.9597,62.0489,2497.7603246646,0
+TDV.US,D,20220211,000000,62.3355,62.3355,60.6844,60.8827,9018.9617859507,0
+TDV.US,D,20220214,000000,60.8034,61.1495,60.2282,60.7637,13670.624433378,0
+TDV.US,D,20220215,000000,61.3766,62.2077,61.3766,62.2077,4445.9528750287,0
+TDV.US,D,20220216,000000,61.8318,62.5339,61.5948,62.4129,6292.2989204307,0
+TDV.US,D,20220217,000000,61.9012,61.9012,60.973,61.0404,8815.2687760265,0
+TDV.US,D,20220218,000000,60.8431,61.2189,60.3581,60.7419,12592.66489076,0
+TDV.US,D,20220222,000000,60.5961,60.971,59.775,60.014,6391.1202816811,0
+TDV.US,D,20220223,000000,60.5863,60.5863,58.8953,58.9341,11322.104531827,0
+TDV.US,D,20220224,000000,57.2045,60.0705,57.2045,60.0705,28915.331978102,0
+TDV.US,D,20220225,000000,60.0021,60.9611,59.9694,60.9125,16623.164696042,0
+TDV.US,D,20220228,000000,60.1459,60.6844,59.7512,60.4077,4753.5091523895,0
+TDV.US,D,20220301,000000,60.1836,60.1836,58.8557,59.0323,12676.360533451,0
+TDV.US,D,20220302,000000,59.9337,60.7439,59.9128,60.5565,5510.8034615631,0
+TDV.US,D,20220303,000000,60.8232,60.8232,60.012,60.1578,7573.9514729736,0
+TDV.US,D,20220304,000000,59.5082,59.9833,59.3258,59.7254,4894.6825256043,0
+TDV.US,D,20220307,000000,59.548,59.548,58.0644,58.0644,7394.4596127433,0
+TDV.US,D,20220308,000000,58.1536,59.4388,57.7976,58.104,6631.1150161462,0
+TDV.US,D,20220309,000000,59.2316,59.7354,59.0828,59.3962,4776.7019208462,0
+TDV.US,D,20220310,000000,58.4739,59.0531,58.2528,59.0095,1718.2816282715,0
+TDV.US,D,20220311,000000,59.3496,59.3496,58.4035,58.4035,7696.9739839179,0
+TDV.US,D,20220314,000000,58.1635,58.4402,57.3037,57.4713,3632.1892165691,0
+TDV.US,D,20220315,000000,57.8968,58.8259,57.857,58.7169,5196.1885155416,0
+TDV.US,D,20220316,000000,59.2613,60.1925,58.7467,60.1925,5074.1743858345,0
+TDV.US,D,20220317,000000,60.4871,60.7538,60.0319,60.7538,8096.2929538683,0
+TDV.US,D,20220318,000000,60.5961,61.5749,60.2401,61.571,6421.3717187985,0
+TDV.US,D,20220321,000000,61.2784,61.446,60.8877,61.2288,8136.6282033582,0
+TDV.US,D,20220322,000000,61.4758,61.9498,61.4758,61.7723,7303.705301391,0
+TDV.US,D,20220323,000000,61.6136,61.6136,60.7142,60.7142,5153.8365035771,0
+TDV.US,D,20220324,000000,61.0087,61.8119,60.8908,61.8119,4267.4693960357,0
+TDV.US,D,20220325,000000,62.0797,62.0797,61.6334,62.0134,8654.936159304,0
+TDV.US,D,20220328,000000,62.0103,62.3475,61.4896,62.3475,11767.80903869,0
+TDV.US,D,20220329,000000,63.2003,63.7557,63.111,63.6961,9636.0911031468,0
+TDV.US,D,20220330,000000,63.6168,63.6168,62.3872,62.6945,10144.31524672,0
+TDV.US,D,20220331,000000,62.5656,62.8334,61.9012,61.9012,16880.30191154,0
+TDV.US,D,20220401,000000,62.3871,62.3871,61.217,61.921,41354.722920799,0
+TDV.US,D,20220404,000000,62.1591,62.4764,62.0697,62.4256,16516.276284893,0
+TDV.US,D,20220405,000000,62.4466,62.4466,61.088,61.1696,65046.640089952,0
+TDV.US,D,20220406,000000,60.4633,60.7499,60.3741,60.4781,4087.9775358055,0
+TDV.US,D,20220407,000000,60.7607,60.9393,60.1955,60.6615,9508.0266860162,0
+TDV.US,D,20220408,000000,60.5921,60.5921,59.9818,59.9818,6115.8322039122,0
+TDV.US,D,20220411,000000,59.9277,59.9277,59.0123,59.0123,5381.7306631953,0
+TDV.US,D,20220412,000000,59.7194,59.8783,58.822,58.8765,9662.3090153152,0
+TDV.US,D,20220413,000000,59.1344,59.5906,59.0649,59.4716,4806.9533579637,0
+TDV.US,D,20220414,000000,59.7592,59.7592,58.8071,58.8071,3417.4040130352,0
+TDV.US,D,20220418,000000,58.7377,59.2633,58.7377,58.9985,7777.6444828978,0
+TDV.US,D,20220419,000000,59.2038,59.9119,59.2038,59.8792,4270.4945397474,0
+TDV.US,D,20220420,000000,60.4633,60.8996,60.4633,60.5156,12165.111246166,0
+TDV.US,D,20220421,000000,61.326,61.326,59.9772,59.9974,13857.174962269,0
+TDV.US,D,20220422,000000,59.6898,59.6898,58.3212,58.3212,7610.2531975145,0
+TDV.US,D,20220425,000000,57.9742,58.8765,57.6667,58.8765,10222.968983226,0
+TDV.US,D,20220426,000000,58.6981,58.6981,57.2055,57.2055,9823.650013275,0
+TDV.US,D,20220427,000000,57.27,57.9147,57.0221,57.2899,37746.734853923,0
+TDV.US,D,20220428,000000,58.3311,59.3526,57.875,59.2336,5967.6001620367,0
+TDV.US,D,20220429,000000,58.5096,58.8865,56.9229,56.9229,10250.195276632,0
+TDV.US,D,20220502,000000,57.27,57.6667,56.4172,57.6171,15181.179526776,0
+TDV.US,D,20220503,000000,57.8352,58.1724,57.6865,58.0138,8940.3080494453,0
+TDV.US,D,20220504,000000,58.0236,59.7889,57.5477,59.6798,6010.9605552384,0
+TDV.US,D,20220505,000000,59.1741,59.1741,56.9923,57.627,39560.812699733,0
+TDV.US,D,20220506,000000,57.2501,57.5874,56.2996,56.9031,12829.634481513,0
+TDV.US,D,20220509,000000,56.0998,56.2882,55.4057,55.4364,14765.72645703,0
+TDV.US,D,20220510,000000,56.3279,56.5722,55.3476,55.8816,10650.522627818,0
+TDV.US,D,20220511,000000,55.5643,56.4766,54.7214,54.7313,7843.1892633189,0
+TDV.US,D,20220512,000000,54.5428,55.1379,53.9677,54.828,7144.3810659057,0
+TDV.US,D,20220513,000000,55.6535,56.4568,55.6535,56.2089,8439.1425745328,0
+TDV.US,D,20220516,000000,56.2089,56.2982,55.6734,55.951,6270.1145332112,0
+TDV.US,D,20220517,000000,56.9427,57.6419,56.8236,57.4882,4427.8020127582,0
+TDV.US,D,20220518,000000,57.0519,57.0519,55.242,55.3857,10489.181629859,0
+TDV.US,D,20220519,000000,54.761,55.4849,54.3148,54.8106,18789.167593651,0
+TDV.US,D,20220520,000000,55.5445,55.5445,53.5661,54.8989,4665.7799847489,0
+TDV.US,D,20220523,000000,55.2767,55.7626,54.9594,55.6065,12884.087068324,0
+TDV.US,D,20220524,000000,54.4746,55.1577,54.3573,55.1214,9142.9926781323,0
+TDV.US,D,20220525,000000,55.2724,56.1494,55.2724,55.7683,10950.011855281,0
+TDV.US,D,20220526,000000,56.0304,57.1319,56.0304,57.0732,4791.8276394049,0
+TDV.US,D,20220527,000000,57.6072,58.6088,57.6072,58.6088,10271.371282613,0
+TDV.US,D,20220531,000000,57.7658,58.6583,57.7658,58.4085,4181.7569908696,0
+TDV.US,D,20220601,000000,58.222,58.2518,57.6667,57.994,7857.3066006404,0
+TDV.US,D,20220602,000000,57.865,59.184,57.865,59.184,9108.7077160658,0
+TDV.US,D,20220603,000000,58.232,58.5502,58.1526,58.3113,4128.3127852954,0
+TDV.US,D,20220606,000000,58.9857,58.9857,58.1626,58.2592,14261.535838406,0
+TDV.US,D,20220607,000000,57.994,58.7621,57.9146,58.7621,4947.1183499412,0
+TDV.US,D,20220608,000000,58.2121,58.2617,57.8064,57.8064,7976.2955866357,0
+TDV.US,D,20220609,000000,57.5168,57.5378,56.4668,56.4668,4832.1628888949,0
+TDV.US,D,20220610,000000,55.5643,55.6734,55.0288,55.0288,10576.910797499,0
+TDV.US,D,20220613,000000,53.8387,53.8685,52.8571,52.8571,8576.2824227986,0
+TDV.US,D,20220614,000000,53.2891,53.3647,53.0156,53.2537,7546.7251795679,0
+TDV.US,D,20220615,000000,53.7197,54.2553,53.4997,54.007,3771.3458273094,0
+TDV.US,D,20220616,000000,52.847,52.847,51.5776,51.6868,12867.952968529,0
+TDV.US,D,20220617,000000,51.8753,52.4008,51.5083,52.1668,8041.8403670569,0
+TDV.US,D,20220621,000000,52.7678,53.3826,52.7678,53.2438,11803.102381994,0
+TDV.US,D,20220622,000000,52.6363,53.3234,52.6363,53.0322,3846.27480751,0
+TDV.US,D,20220623,000000,53.194,53.3219,52.7459,53.2387,7751.800323543,0
+TDV.US,D,20220624,000000,53.9209,55.1597,53.9209,55.1158,14502.364097977,0
+TDV.US,D,20220627,000000,55.4643,55.597,54.9682,55.1755,19619.014266192,0
+TDV.US,D,20220628,000000,55.6784,55.763,54.0394,54.0394,21932.80464648,0
+TDV.US,D,20220629,000000,53.8213,53.8213,53.2438,53.6719,12866.441993164,0
+TDV.US,D,20220630,000000,53.0057,53.7616,52.7242,53.3732,6817.848477333,0
+TDV.US,D,20220701,000000,53.174,53.174,52.2878,52.8521,3199.538260242,0
+TDV.US,D,20220705,000000,51.9194,53.0625,51.9194,53.0561,7838.165763085,0
+TDV.US,D,20220706,000000,52.9649,53.5524,52.9649,53.3077,9826.579371145,0
+TDV.US,D,20220707,000000,54.1041,54.4486,54.1041,54.3752,5932.100597379,0
+TDV.US,D,20220708,000000,54.1698,54.4546,54.0105,54.4511,6794.750743502,0
+TDV.US,D,20220711,000000,54.0702,54.2306,53.7118,53.8412,7895.407973014,0
+TDV.US,D,20220712,000000,53.9806,54.1101,53.3035,53.5018,3661.492936862,0
+TDV.US,D,20220713,000000,53.5325,53.6918,53.3881,53.561,3493.783304263,0
+TDV.US,D,20220714,000000,53.0546,53.7755,52.8853,53.7755,5409.890962939,0
+TDV.US,D,20220715,000000,54.4387,54.8351,54.4387,54.8351,6342.838559852,0
+TDV.US,D,20220718,000000,55.1158,55.1855,54.3839,54.3839,4759.137418483,0
+TDV.US,D,20220719,000000,54.9863,56.1016,54.9863,56.0419,4398.61192086,0
+TDV.US,D,20220720,000000,56.0568,56.8235,56.0568,56.8007,2373.041088811,0
+TDV.US,D,20220721,000000,56.7986,57.6162,56.7339,57.6162,4159.600588174,0
+TDV.US,D,20220722,000000,57.4559,57.655,56.8683,57.0426,5944.151588943,0
+TDV.US,D,20220725,000000,56.7588,56.9841,56.6592,56.9538,2437.313043819,0
+TDV.US,D,20220726,000000,56.8086,56.8087,56.5497,56.6592,5303.440537457,0
+TDV.US,D,20220727,000000,57.7446,58.5612,57.5455,58.3689,6025.495782,0
+TDV.US,D,20220728,000000,58.4417,59.1487,58.0981,59.0723,7190.42496652,0
+TDV.US,D,20220729,000000,58.8599,59.8756,58.8599,59.7543,4311.242232021,0
+TDV.US,D,20220801,000000,59.4374,60.0946,59.3478,59.7215,8240.869731182,0
+TDV.US,D,20220802,000000,59.3777,59.766,59.0192,59.2842,11511.709691511,0
+TDV.US,D,20220803,000000,59.537,60.3935,59.537,60.3617,6733.491536385,0
+TDV.US,D,20220804,000000,60.5029,60.5029,59.786,60.0892,11675.402326922,0
+TDV.US,D,20220805,000000,59.7312,60.0011,59.6465,60.0011,4123.447613482,0
+TDV.US,D,20220808,000000,60.1444,60.3038,59.5271,59.8661,7521.82723453,0
+TDV.US,D,20220809,000000,59.6067,59.6067,58.631,58.7006,10587.800338271,0
+TDV.US,D,20220810,000000,59.8457,60.2191,59.8457,60.2191,7774.898057374,0
+TDV.US,D,20220811,000000,60.5129,60.8116,60.1025,60.1025,3721.747894682,0
+TDV.US,D,20220812,000000,60.6622,61.3095,60.6167,61.3047,7131.174257997,0
+TDV.US,D,20220815,000000,61.19,61.5274,61.0705,61.5274,3668.522681941,0
+TDV.US,D,20220816,000000,61.2696,61.7178,61.2696,61.5457,13210.899502035,0
+TDV.US,D,20220817,000000,60.6921,61.0008,60.2955,60.8101,4595.444783072,0
+TDV.US,D,20220818,000000,60.9317,61.6689,60.9317,61.5983,10080.654443286,0
+TDV.US,D,20220819,000000,61.0406,61.0406,60.5427,60.6663,8278.026955171,0
+TDV.US,D,20220822,000000,59.7461,59.7461,59.1586,59.1995,8446.740837067,0
+TDV.US,D,20220823,000000,59.0989,59.6067,59.0234,59.0234,6178.141675144,0
+TDV.US,D,20220824,000000,58.8798,59.1586,58.7902,58.9901,5385.788979811,0
+TDV.US,D,20220825,000000,59.6985,60.0713,59.5868,60.0713,11259.643117964,0
+TDV.US,D,20220826,000000,60.0349,60.0349,57.8143,57.8542,8093.245084523,0
+TDV.US,D,20220829,000000,57.4359,57.7546,57.177,57.3762,30907.780613769,0
+TDV.US,D,20220830,000000,57.4957,57.4957,56.5298,56.7911,13362.541145882,0
+TDV.US,D,20220831,000000,56.4302,56.9544,56.241,56.4302,54265.615012692,0
+TDV.US,D,20220901,000000,55.7929,56.063,55.3548,56.063,9261.187016934,0
+TDV.US,D,20220902,000000,56.6493,56.6493,55.4049,55.422,1280.417853675,0
+TDV.US,D,20220906,000000,55.5938,55.5938,54.9963,55.1141,19957.446279281,0
+TDV.US,D,20220907,000000,55.4604,56.1713,55.4604,55.9778,5189.960366896,0
+TDV.US,D,20220908,000000,55.5739,56.3008,55.5739,56.3008,37717.595096726,0
+TDV.US,D,20220909,000000,57.0078,57.2268,57.0078,57.1944,1415.99150877,0
+TDV.US,D,20220912,000000,57.8243,57.8243,57.4409,57.665,5721.208245009,0
+TDV.US,D,20220913,000000,56.3505,56.4203,55.2751,55.4643,9469.066621413,0
+TDV.US,D,20220914,000000,55.2553,55.5916,54.9754,55.3918,4661.725236674,0
+TDV.US,D,20220915,000000,55.2353,55.2353,54.4486,54.6179,6507.53544456,0
+TDV.US,D,20220916,000000,54.1001,54.5781,53.8113,54.5781,10133.879656027,0
+TDV.US,D,20220919,000000,53.9906,54.8171,53.9906,54.7806,5071.45894985,0
+TDV.US,D,20220920,000000,54.4785,54.4785,53.8611,54.1266,5446.043937631,0
+TDV.US,D,20220921,000000,54.57,54.77,53.46,53.46,4359,0
+TDV.US,D,20220922,000000,53.05,53.05,52.7499,52.822,42673,0
+TDV.US,D,20220923,000000,52.24,52.24,51.49,51.9581,31796,0
+TDV.US,D,20220926,000000,51.94,52.48,51.485,51.51,35412,0
+TDV.US,D,20220927,000000,51.96,52.09,51.1,51.45,14464,0
+TDV.US,D,20220928,000000,51.41,52.472,51.41,52.21,8587,0
+TDV.US,D,20220929,000000,51.74,51.74,50.9,51.2919,11288,0
+TDV.US,D,20220930,000000,51.17,51.44,50.56,50.56,8619,0
+TDV.US,D,20221003,000000,51.26,52.2849,51.26,51.9753,8252,0
+TDV.US,D,20221004,000000,52.95,53.68,52.95,53.68,15922,0
+TDV.US,D,20221005,000000,53.525,54.05,53.525,53.8258,4665,0
+TDV.US,D,20221006,000000,53.63,54.09,53.4246,53.4246,2161,0
+TDV.US,D,20221007,000000,52.7,52.7,51.625,51.6899,13500,0
+TDV.US,D,20221010,000000,51.74,51.74,50.59,50.96,13226,0
+TDV.US,D,20221011,000000,50.47,50.76,50.01,50.1955,9237,0
+TDV.US,D,20221012,000000,50.23,50.31,49.99,49.99,7405,0
+TDV.US,D,20221013,000000,49,51.52,48.6901,51.41,30298,0
+TDV.US,D,20221014,000000,51.94,51.94,50.19,50.2,60626,0
+TDV.US,D,20221017,000000,51.23,51.58,51.23,51.491,40536,0
+TDV.US,D,20221018,000000,52.77,52.77,51.535,51.8045,23536,0
+TDV.US,D,20221019,000000,51.9305,51.9305,51.27,51.7499,9840,0
+TDV.US,D,20221020,000000,52,52.59,51.43,51.6843,3964,0
+TDV.US,D,20221021,000000,51.83,53.16,51.83,53.1416,2471,0
+TDV.US,D,20221024,000000,53.56,53.722,53.12,53.6,6576,0
+TDV.US,D,20221025,000000,53.55,54.64,53.55,54.64,12653,0
+TDV.US,D,20221026,000000,54.4767,55.14,54.16,54.37,4862,0
+TDV.US,D,20221027,000000,54.58,54.8583,54.1672,54.1752,3778,0
+TDV.US,D,20221028,000000,54.86,55.773,54.72,55.773,5511,0
+TDV.US,D,20221031,000000,55.36,55.525,55.18,55.2844,1711,0
+TDV.US,D,20221101,000000,55.515,55.515,55.28,55.4386,5791,0
+TDV.US,D,20221102,000000,55.23,55.47,53.7591,53.7591,38396,0
+TDV.US,D,20221103,000000,53.06,53.1,52.42,52.55,22749,0
+TDV.US,D,20221104,000000,53.62,54.0704,53.11,53.97,31936,0
+TDV.US,D,20221107,000000,54.13,54.87,53.92,54.77,8627,0
+TDV.US,D,20221108,000000,55.1399,55.8,54.64,55.18,29964,0
+TDV.US,D,20221109,000000,54.76,54.76,53.97,54.0013,4718,0
+TDV.US,D,20221110,000000,56.32,57.4256,56.32,57.4256,7475,0
+TDV.US,D,20221111,000000,57.55,58.2,57.52,58.01,8534,0
+TDV.US,D,20221114,000000,57.79,58.57,57.7386,57.7386,3989,0
+TDV.US,D,20221115,000000,58.98,59.05,58.18,58.67,13407,0
+TDV.US,D,20221116,000000,58.39,58.39,57.47,57.6318,7160,0
+TDV.US,D,20221117,000000,57,57.81,56.97,57.6896,9583,0
+TDV.US,D,20221118,000000,58.08,58.08,57.786,58.0036,4273,0
+TDV.US,D,20221121,000000,57.7394,57.86,57.62,57.6277,2994,0
+TDV.US,D,20221122,000000,57.92,58.8,57.92,58.8,12695,0
+TDV.US,D,20221123,000000,59.31,59.39,58.8,59.1302,7639,0
+TDV.US,D,20221125,000000,58.85,59.21,58.85,58.98,4847,0
+TDV.US,D,20221128,000000,58.52,58.62,57.65,57.8639,6758,0
+TDV.US,D,20221129,000000,58.08,58.08,57.42,57.6599,9043,0
+TDV.US,D,20221130,000000,57.52,59.6,57.4,59.5597,9172,0
+TDV.US,D,20221201,000000,59.76,60.09,59.57,59.7417,6777,0
+TDV.US,D,20221202,000000,59.04,59.56,59.0297,59.3801,11730,0
+TDV.US,D,20221205,000000,59.01,59.01,58.155,58.4296,32337,0
+TDV.US,D,20221206,000000,58.44,58.45,57.07,57.42,33674,0
+TDV.US,D,20221207,000000,57.14,57.54,56.94,57.28,12827,0
+TDV.US,D,20221208,000000,57.67,58.13,57.67,58.0472,6464,0
+TDV.US,D,20221209,000000,57.77,58.3,57.6376,57.67,15683,0
+TDV.US,D,20221212,000000,57.75,58.69,57.75,58.69,6555,0
+TDV.US,D,20221213,000000,60.32,60.58,58.81,59.18,13497,0
+TDV.US,D,20221214,000000,59.244,59.66,58.28,58.74,16615,0
+TDV.US,D,20221215,000000,57.98,57.98,56.6,56.712,8842,0
+TDV.US,D,20221216,000000,56.08,56.4,55.71,56.08,18145,0
+TDV.US,D,20221219,000000,55.98,56.08,55.28,55.5,12808,0
+TDV.US,D,20221220,000000,55.13,55.7391,55.13,55.5217,7037,0
+TDV.US,D,20221221,000000,55.91,56.42,55.91,56.2951,18817,0
+TDV.US,D,20221222,000000,55.48,55.59,54.0593,54.871,15344,0
+TDV.US,D,20221223,000000,54.85,55.09,54.33,55.09,10837,0
+TDV.US,D,20221227,000000,55.15,55.19,54.73,55.0743,16330,0
+TDV.US,D,20221228,000000,55.2,55.34,54.2052,54.26,54049,0
+TDV.US,D,20221229,000000,54.9704,55.67,54.9704,55.535,14319,0
+TDV.US,D,20221230,000000,55.08,55.348,54.7424,55.348,11988,0
+TDV.US,D,20230103,000000,56.02,56.02,55.0538,55.38,8230,0
+TDV.US,D,20230104,000000,56.2,56.47,55.6878,56.19,225689,0
+TDV.US,D,20230105,000000,55.84,55.95,55.4072,55.4072,7485,0
+TDV.US,D,20230106,000000,56.22,57.43,55.73,57.26,12080,0
+TDV.US,D,20230109,000000,57.77,58.4999,57.67,57.67,16778,0
+TDV.US,D,20230110,000000,57.61,58.17,57.59,58.16,15227,0
+TDV.US,D,20230111,000000,58.39,58.94,58.17,58.94,24507,0
+TDV.US,D,20230112,000000,59.11,59.346,58.48,59.14,22237,0
+TDV.US,D,20230113,000000,58.78,59.41,58.78,59.3417,21445,0
+TDV.US,D,20230117,000000,59.46,59.6199,59.2752,59.342,15084,0
+TDV.US,D,20230118,000000,59.78,59.91,58.76,58.76,21945,0
+TDV.US,D,20230119,000000,58.47,58.47,57.87,57.87,5601,0
+TDV.US,D,20230120,000000,57.982,59.1,57.982,59.1,9887,0
+TDV.US,D,20230123,000000,59.41,60.56,59.41,60.2498,83808,0
+TDV.US,D,20230124,000000,60.15,60.26,59.91,60.0336,9230,0
+TDV.US,D,20230125,000000,59.49,59.97,58.91,59.9,10391,0
+TDV.US,D,20230126,000000,60.43,60.47,59.7,60.47,18015,0
+TDV.US,D,20230127,000000,60.06,60.5,59.52,60.11,104333,0
+TDV.US,D,20230130,000000,59.7,60,59.51,59.57,25312,0
+TDV.US,D,20230131,000000,59.61,60.28,59.59,60.28,24660,0
+TDV.US,D,20230201,000000,60.08,61.94,60.08,61.5025,17504,0
+TDV.US,D,20230202,000000,62.01,62.87,62,62.59,43066,0
+TDV.US,D,20230203,000000,62.13,62.86,61.96,62.2,64257,0
+TDV.US,D,20230206,000000,61.53,62.115,61.2,61.355,53500,0
+TDV.US,D,20230207,000000,61.22,62.34,61.21,62.23,59122,0
+TDV.US,D,20230208,000000,61.95,61.95,60.975,61.01,16458,0
+TDV.US,D,20230209,000000,61.7,61.92,60.72,60.79,29967,0
+TDV.US,D,20230210,000000,60.85,60.85,60.27,60.7047,29622,0
+TDV.US,D,20230213,000000,60.9,61.49,60.9,61.4899,11267,0
+TDV.US,D,20230214,000000,61.31,61.8485,60.9167,61.4,13042,0
+TDV.US,D,20230215,000000,60.95,61.8,60.95,61.8,16291,0
+TDV.US,D,20230216,000000,61.07,61.87,61.07,61.2792,16309,0
+TDV.US,D,20230217,000000,60.9,60.9,60.41,60.7299,20811,0
+TDV.US,D,20230221,000000,60.15,60.27,59.31,59.31,25609,0
+TDV.US,D,20230222,000000,59.37,59.62,58.9,59.07,26953,0
+TDV.US,D,20230223,000000,59.41,59.72,58.8857,59.555,10094,0
+TDV.US,D,20230224,000000,59,59,58.62,58.9175,34113,0
+TDV.US,D,20230227,000000,59.44,59.66,58.995,58.995,8803,0
+TDV.US,D,20230228,000000,58.83,59.39,58.77,58.8761,16197,0
+TDV.US,D,20230301,000000,58.85,58.99,58.685,58.7376,30425,0
+TDV.US,D,20230302,000000,58.18,59.2247,58.18,59.11,11136,0
+TDV.US,D,20230303,000000,59.56,59.9496,59.29,59.8678,16814,0
+TDV.US,D,20230306,000000,60.29,60.2983,59.53,59.62,14569,0
+TDV.US,D,20230307,000000,59.85,59.85,58.8,58.9294,8062,0
+TDV.US,D,20230308,000000,58.96,59.53,58.96,59.4601,47268,0
+TDV.US,D,20230309,000000,59.49,60.04,58.67,58.67,13560,0
+TDV.US,D,20230310,000000,58.4,58.4976,57.3101,57.558,13161,0
+TDV.US,D,20230313,000000,57.07,57.84,56.66,57.24,18396,0
+TDV.US,D,20230314,000000,58.15,58.62,57.71,58.285,8590,0
+TDV.US,D,20230315,000000,57.4,57.88,56.8382,57.61,21435,0
+TDV.US,D,20230316,000000,57.54,58.99,57.26,58.9501,25419,0
+TDV.US,D,20230317,000000,59.01,59.01,58.2099,58.3752,12299,0
+TDV.US,D,20230320,000000,58.7911,59.13,58.69,59.0874,11968,0
+TDV.US,D,20230321,000000,59.61,59.75,58.9202,59.4,18848,0
+TDV.US,D,20230322,000000,59.27,59.88,58.37,58.37,38275,0
+TDV.US,D,20230323,000000,58.86,59.68,58.6518,59.0836,18877,0
+TDV.US,D,20230324,000000,58.72,58.93,58.32,58.8957,18548,0
+TDV.US,D,20230327,000000,59.23,59.45,58.92,58.9553,23222,0
+TDV.US,D,20230328,000000,58.83,58.83,58.3,58.6097,17224,0
+TDV.US,D,20230329,000000,59.29,59.93,59.1853,59.782,20641,0
+TDV.US,D,20230330,000000,60.21,60.56,60.21,60.3885,30458,0
+TDV.US,D,20230331,000000,60.36,61.22,60.36,61.17,22317,0
+TDV.US,D,20230403,000000,60.98,61.1263,60.72,61.1028,6638,0
+TDV.US,D,20230404,000000,61.19,61.19,60.0735,60.32,11855,0
+TDV.US,D,20230405,000000,60.2,60.2,59.475,59.73,56841,0
+TDV.US,D,20230406,000000,59.38,59.77,59.15,59.59,28215,0
+TDV.US,D,20230410,000000,59.21,60.06,59.21,60.02,13405,0
+TDV.US,D,20230411,000000,60.22,60.34,60.01,60.03,16071,0
+TDV.US,D,20230412,000000,60.625,60.625,59.83,59.84,13929,0
+TDV.US,D,20230413,000000,60.1,60.65,59.79,60.56,32865,0
+TDV.US,D,20230414,000000,60.525,61.04,59.9031,60.26,141599,0
+TDV.US,D,20230417,000000,60.13,60.44,60,60.44,15453,0
+TDV.US,D,20230418,000000,60.78,60.78,60.07,60.2,13410,0
+TDV.US,D,20230419,000000,59.68,59.68,59.3511,59.4501,19857,0
+TDV.US,D,20230420,000000,59.14,59.94,59.14,59.5117,15260,0
+TDV.US,D,20230421,000000,59.51,59.6,59.2577,59.4019,14313,0
+TDV.US,D,20230424,000000,59.5783,59.5783,59.14,59.29,13355,0
+TDV.US,D,20230425,000000,59.12,59.12,58.08,58.08,25561,0
+TDV.US,D,20230426,000000,58.24,58.24,57.68,57.8,16001,0
+TDV.US,D,20230427,000000,57.95,58.72,57.73,58.68,26146,0
+TDV.US,D,20230428,000000,58.89,59.212,58.75,59.212,10229,0
+TDV.US,D,20230501,000000,59.235,59.639,59.235,59.47,114772,0
+TDV.US,D,20230502,000000,59.34,59.59,58.45,58.99,39573,0
+TDV.US,D,20230503,000000,59.1,59.53,58.74,58.75,37832,0
+TDV.US,D,20230504,000000,58.65,58.65,58.265,58.41,34415,0
+TDV.US,D,20230505,000000,58.73,59.52,58.73,59.3767,8203,0
+TDV.US,D,20230508,000000,59.43,59.51,58.9,59.175,33502,0
+TDV.US,D,20230509,000000,58.8299,58.86,58.7201,58.75,23709,0
+TDV.US,D,20230510,000000,59.41,59.5467,59.0002,59.5467,15483,0
+TDV.US,D,20230511,000000,59.63,59.63,58.8601,59.19,29632,0
+TDV.US,D,20230512,000000,59.15,59.25,58.8636,59.23,7367,0
+TDV.US,D,20230515,000000,59.16,59.8178,59.01,59.8003,106807,0
+TDV.US,D,20230516,000000,59.74,59.81,59.4,59.42,21388,0
+TDV.US,D,20230517,000000,59.67,60.46,59.51,60.35,17427,0
+TDV.US,D,20230518,000000,60.34,61.44,60.34,61.3546,14225,0
+TDV.US,D,20230519,000000,61.5,61.68,61.08,61.31,43058,0
+TDV.US,D,20230522,000000,61.42,61.62,61.2589,61.47,24774,0
+TDV.US,D,20230523,000000,61.09,61.26,60.69,60.69,11601,0
+TDV.US,D,20230524,000000,60.03,60.03,59.46,59.68,14654,0
+TDV.US,D,20230525,000000,59.9073,60.8,59.9073,60.695,76143,0
+TDV.US,D,20230526,000000,61,62.38,61,62.22,66453,0
+TDV.US,D,20230530,000000,62.88,62.88,62,62.0288,91523,0
+TDV.US,D,20230531,000000,61.45,61.71,61.18,61.39,30953,0
+TDV.US,D,20230601,000000,61.4701,62.24,61.1598,62.03,29394,0
+TDV.US,D,20230602,000000,62.57,63,62.3257,62.94,23447,0
+TDV.US,D,20230605,000000,62.91,62.91,62.17,62.1861,8891,0
+TDV.US,D,20230606,000000,61.88,62.7623,61.88,62.7623,22636,0
+TDV.US,D,20230607,000000,62.805,63.41,62.805,63.1968,11788,0
+TDV.US,D,20230608,000000,63.29,63.35,62.969,63.2064,13563,0
+TDV.US,D,20230609,000000,63.48,63.76,63.229,63.2872,18758,0
+TDV.US,D,20230612,000000,63.71,64.55,63.685,64.4899,49880,0
+TDV.US,D,20230613,000000,65,65.1,64.7218,64.98,27668,0
+TDV.US,D,20230614,000000,65.01,65.33,64.62,64.98,18188,0
+TDV.US,D,20230615,000000,64.88,65.7425,64.61,65.53,13451,0
+TDV.US,D,20230616,000000,65.53,65.78,65.32,65.375,14651,0
+TDV.US,D,20230620,000000,65.08,65.094,64.6,64.93,15509,0
+TDV.US,D,20230621,000000,64.67,64.67,64.2,64.3244,15484,0
+TDV.US,D,20230622,000000,63.93,64.245,63.93,64.2101,7261,0
+TDV.US,D,20230623,000000,63.44,63.8034,63.44,63.5154,11391,0
+TDV.US,D,20230626,000000,63.66,64.22,63.635,63.74,9329,0
+TDV.US,D,20230627,000000,63.8266,64.935,63.8266,64.855,10053,0
+TDV.US,D,20230628,000000,64.62,64.86,64.52,64.6843,25603,0
+TDV.US,D,20230629,000000,64.96,65.4845,64.84,65.46,14684,0
+TDV.US,D,20230630,000000,66.06,66.42,65.98,66.26,41171,0
+TDV.US,D,20230703,000000,66.07,66.18,65.84,66.18,7429,0
+TDV.US,D,20230705,000000,65.81,65.81,65.41,65.55,24456,0
+TDV.US,D,20230706,000000,64.85,65.13,64.4301,65.0648,18171,0
+TDV.US,D,20230707,000000,65.03,65.61,64.96,64.96,15962,0
+TDV.US,D,20230710,000000,65.35,65.79,65.335,65.79,12552,0
+TDV.US,D,20230711,000000,65.85,66.16,65.6645,66.16,29511,0
+TDV.US,D,20230712,000000,66.79,66.79,66.46,66.56,22771,0
+TDV.US,D,20230713,000000,67.01,67.35,66.86,67.21,25566,0
+TDV.US,D,20230714,000000,67.18,67.18,66.595,66.62,24717,0
+TDV.US,D,20230717,000000,66.51,67.42,66.51,67.25,18828,0
+TDV.US,D,20230718,000000,67.02,67.63,67.02,67.53,107778,0
+TDV.US,D,20230719,000000,67.52,67.665,67.07,67.23,22210,0
+TDV.US,D,20230720,000000,66.93,66.98,66.44,66.47,12346,0
+TDV.US,D,20230721,000000,67.04,67.04,66.7755,66.7825,7461,0
+TDV.US,D,20230724,000000,66.95,67.05,66.63,66.778,7266,0
+TDV.US,D,20230725,000000,67.15,67.6,66.8807,67.42,23700,0
+TDV.US,D,20230726,000000,66.99,67.22,66.77,66.96,28671,0
+TDV.US,D,20230727,000000,67.78,68.0599,67.0065,67.1599,10605,0
+TDV.US,D,20230728,000000,67.66,67.8478,67.3,67.47,16776,0
+TDV.US,D,20230731,000000,67.7,67.88,67.6286,67.88,18730,0
+TDV.US,D,20230801,000000,67.7995,67.89,67.58,67.82,13042,0
+TDV.US,D,20230802,000000,67.43,67.43,66.7067,66.75,25376,0
+TDV.US,D,20230803,000000,66.66,66.8499,66.15,66.67,23002,0
+TDV.US,D,20230804,000000,66.45,66.53,65.53,65.59,13049,0
+TDV.US,D,20230807,000000,65.98,66.09,65.8138,66.04,18001,0
+TDV.US,D,20230808,000000,65.5,65.61,64.9604,65.61,18429,0
+TDV.US,D,20230809,000000,65.57,65.6894,65.195,65.25,30868,0
+TDV.US,D,20230810,000000,65.86,65.92,65.18,65.3439,10645,0
+TDV.US,D,20230811,000000,65,65.1687,64.8,65.05,11332,0
+TDV.US,D,20230814,000000,65.142,65.57,65.142,65.541,11968,0
+TDV.US,D,20230815,000000,65.16,65.23,64.84,64.92,15647,0
+TDV.US,D,20230816,000000,64.75,64.96,64.2,64.24,16391,0
+TDV.US,D,20230817,000000,64.45,64.7299,63.92,63.9999,10219,0
+TDV.US,D,20230818,000000,63.67,64.37,63.65,64.13,15367,0
+TDV.US,D,20230821,000000,64.42,64.79,64.1,64.6623,15219,0
+TDV.US,D,20230822,000000,65.09,65.09,64.48,64.5959,16523,0
+TDV.US,D,20230823,000000,64.59,65.51,64.59,65.3076,10935,0
+TDV.US,D,20230824,000000,65.61,65.61,64.4648,64.4648,12258,0
+TDV.US,D,20230825,000000,64.77,65.29,64.24,65.02,29688,0
+TDV.US,D,20230828,000000,65.59,65.79,65.4211,65.6,15436,0
+TDV.US,D,20230829,000000,65.72,66.47,65.72,66.37,84751,0
+TDV.US,D,20230830,000000,66.31,66.499,66.1762,66.3997,14750,0
+TDV.US,D,20230831,000000,66.47,66.8899,66.47,66.59,16049,0
+TDV.US,D,20230901,000000,67.02,67.02,66.65,66.9159,38785,0
+TDV.US,D,20230905,000000,66.85,66.85,66.3189,66.39,8687,0
+TDV.US,D,20230906,000000,66.35,66.35,65.76,66.09,16680,0
+TDV.US,D,20230907,000000,65.5,65.5,64.87,65.05,20997,0
+TDV.US,D,20230908,000000,65.04,65.16,64.7706,64.8605,12694,0
+TDV.US,D,20230911,000000,65.45,65.45,64.77,65.06,6864,0
+TDV.US,D,20230912,000000,64.47,64.775,64.3901,64.44,43424,0
+TDV.US,D,20230913,000000,64.39,64.5999,64.211,64.3489,6943,0
+TDV.US,D,20230914,000000,64.67,65,64.48,64.8549,16368,0
+TDV.US,D,20230915,000000,64.78,64.78,63.9435,64.1032,28205,0
+TDV.US,D,20230918,000000,63.92,64.39,63.92,64.28,23875,0
+TDV.US,D,20230919,000000,64.23,64.23,63.7901,64.1687,20363,0
+TDV.US,D,20230920,000000,64.05,64.3299,63.5681,63.5681,11435,0
+TDV.US,D,20230921,000000,63.06,63.06,62.5522,62.5522,23321,0
+TDV.US,D,20230922,000000,62.64,63.08,62.6,62.6298,10993,0
+TDV.US,D,20230925,000000,62.35,62.79,62.35,62.68,24761,0
+TDV.US,D,20230926,000000,62.26,62.29,61.5,61.5885,17036,0
+TDV.US,D,20230927,000000,62.06,62.06,61.23,61.69,20468,0
+TDV.US,D,20230928,000000,61.9777,62.615,61.8301,62.3638,13280,0
+TDV.US,D,20230929,000000,62.9,62.9,62.0239,62.14,13032,0
+TDV.US,D,20231002,000000,62.245,62.3136,61.95,62.279,42676,0
+TDV.US,D,20231003,000000,62.16,62.37,61.2637,61.3973,76747,0
+TDV.US,D,20231004,000000,61.67,62.18,61.46,62.08,25712,0
+TDV.US,D,20231005,000000,62.3186,62.3186,61.44,61.93,15126,0
+TDV.US,D,20231006,000000,61.5,62.7633,61.5,62.4983,13568,0
+TDV.US,D,20231009,000000,62.37,62.75,62.32,62.63,5535,0
+TDV.US,D,20231010,000000,63.23,63.39,62.9812,62.9812,13751,0
+TDV.US,D,20231011,000000,63.29,63.4547,62.75,63.2,13206,0
+TDV.US,D,20231012,000000,63.26,63.3112,62.41,62.76,24325,0
+TDV.US,D,20231013,000000,62.67,62.67,61.6399,61.7656,13877,0
+TDV.US,D,20231016,000000,62.4,62.78,62.3801,62.54,23648,0
+TDV.US,D,20231017,000000,62.23,62.93,62.23,62.64,15175,0
+TDV.US,D,20231018,000000,62.45,62.45,61.7,61.79,9094,0
+TDV.US,D,20231019,000000,61.75,61.81,60.89,61,11559,0
+TDV.US,D,20231020,000000,61.01,61.01,60.22,60.23,7088,0
+TDV.US,D,20231023,000000,59.88,60.56,59.7761,59.8448,11764,0
+TDV.US,D,20231024,000000,60.07,60.39,59.8,60.3089,14545,0
+TDV.US,D,20231025,000000,60,60,59.1901,59.296,45934,0
+TDV.US,D,20231026,000000,59.24,59.7,58.96,59.082,14812,0
+TDV.US,D,20231027,000000,58.9302,59.1917,58.6,58.7056,9632,0
+TDV.US,D,20231030,000000,58.942,59.147,58.6699,58.99,16724,0
+TDV.US,D,20231031,000000,59.045,59.66,59.045,59.62,24163,0
+TDV.US,D,20231101,000000,59.545,60,59.355,59.97,17911,0
+TDV.US,D,20231102,000000,60.75,61.35,60.75,61.3081,19692,0
+TDV.US,D,20231103,000000,61.66,62.61,61.66,62.3702,12688,0
+TDV.US,D,20231106,000000,62.31,62.42,62.06,62.42,12534,0
+TDV.US,D,20231107,000000,62.18,62.69,62.18,62.56,17602,0
+TDV.US,D,20231108,000000,62.69,62.75,62.319,62.5369,13827,0
+TDV.US,D,20231109,000000,62.655,62.7991,61.565,61.5725,10445,0
+TDV.US,D,20231110,000000,61.87,63.0246,61.86,63.0246,8650,0
+TDV.US,D,20231113,000000,62.8,62.8,62.5699,62.64,42260,0
+TDV.US,D,20231114,000000,63.82,64.6499,63.71,64.61,17712,0
+TDV.US,D,20231115,000000,64.85,65.41,64.85,64.985,13459,0
+TDV.US,D,20231116,000000,64.74,64.85,64.3,64.61,14637,0
+TDV.US,D,20231117,000000,64.65,64.84,64.52,64.745,17368,0
+TDV.US,D,20231120,000000,64.74,65.33,64.7,65.23,15491,0
+TDV.US,D,20231121,000000,64.95,65.0003,64.71,64.81,225606,0
+TDV.US,D,20231122,000000,65.25,65.45,65.14,65.18,33885,0
+TDV.US,D,20231124,000000,65.13,65.29,65.05,65.29,5466,0
+TDV.US,D,20231127,000000,65.04,65.25,64.975,65.0318,8472,0
+TDV.US,D,20231128,000000,64.85,65.12,64.67,64.82,30347,0
+TDV.US,D,20231129,000000,65.51,66.04,65.3785,65.46,139435,0
+TDV.US,D,20231130,000000,65.33,65.69,65.23,65.68,48950,0
+TDV.US,D,20231201,000000,65.46,66.38,65.46,66.35,30099,0
+TDV.US,D,20231204,000000,65.9,66.2607,65.8399,66.2607,9486,0
+TDV.US,D,20231205,000000,65.92,65.92,65.65,65.85,8951,0
+TDV.US,D,20231206,000000,66.31,66.34,65.8145,65.85,8628,0
+TDV.US,D,20231207,000000,66.07,66.532,66.01,66.42,11343,0
+TDV.US,D,20231208,000000,66.63,66.7906,66.36,66.72,12011,0
+TDV.US,D,20231211,000000,66.76,67.8396,66.76,67.77,21759,0
+TDV.US,D,20231212,000000,67.74,67.89,67.5,67.74,11729,0
+TDV.US,D,20231213,000000,67.71,68.61,67.36,68.52,21167,0
+TDV.US,D,20231214,000000,68.88,69.74,68.88,69.7182,18981,0
+TDV.US,D,20231215,000000,69.62,69.875,69.426,69.48,12066,0
+TDV.US,D,20231218,000000,69.44,69.5247,68.9656,69.44,20313,0
+TDV.US,D,20231219,000000,69.57,69.79,69.57,69.71,11396,0
+TDV.US,D,20231220,000000,69.3,69.5897,68.35,68.35,21100,0
+TDV.US,D,20231221,000000,68.83,69.23,68.62,69.195,22720,0
+TDV.US,D,20231222,000000,69.39,69.76,69.35,69.6,26650,0
+TDV.US,D,20231226,000000,69.75,70.21,69.6868,70.09,21157,0
+TDV.US,D,20231227,000000,70.32,70.32,69.7908,69.97,24914,0
+TDV.US,D,20231228,000000,70.19,70.19,69.88,69.94,16250,0
+TDV.US,D,20231229,000000,69.75,70,69.385,69.58,11275,0
+TDV.US,D,20240102,000000,68.03,68.8,67.96,68.34,63698,0
+TDV.US,D,20240103,000000,67.78,67.78,67.16,67.19,8220,0
+TDV.US,D,20240104,000000,66.84,67.15,66.73,66.73,18787,0
+TDV.US,D,20240105,000000,66.75,67.08,66.47,66.55,39063,0
+TDV.US,D,20240108,000000,66.43,67.69,66.43,67.66,33945,0
+TDV.US,D,20240109,000000,67.02,67.52,67.02,67.3231,95713,0
+TDV.US,D,20240110,000000,67.0745,67.605,66.89,67.53,17160,0
+TDV.US,D,20240111,000000,67.53,67.65,66.9601,67.65,18719,0
+TDV.US,D,20240112,000000,67.7301,68.05,67.5125,67.7511,24816,0
+TDV.US,D,20240116,000000,67.37,67.6,67.0641,67.5,12210,0
+TDV.US,D,20240117,000000,66.96,67,66.58,66.945,11713,0
+TDV.US,D,20240118,000000,67.52,68.1,67.41,68.05,44892,0
+TDV.US,D,20240119,000000,68.58,69.42,68.48,69.31,20377,0
+TDV.US,D,20240122,000000,69.66,70.1392,69.66,70.0419,13230,0
+TDV.US,D,20240123,000000,70.05,70.36,70.0107,70.26,58097,0
+TDV.US,D,20240124,000000,70.9,70.96,70.33,70.34,51249,0
+TDV.US,D,20240125,000000,70.87,71.2998,70.481,70.6185,56608,0
+TDV.US,D,20240126,000000,70.43,70.4464,69.73,69.79,14435,0
+TDV.US,D,20240129,000000,69.7,70.3579,69.7,70.28,22050,0
+TDV.US,D,20240130,000000,70.17,70.3689,70.05,70.12,101589,0
+TDV.US,D,20240131,000000,69.75,69.85,68.79,68.83,23903,0
+TDV.US,D,20240201,000000,68.92,69.28,68.4001,69.165,23755,0
+TDV.US,D,20240202,000000,68.89,69.1964,68.54,69.04,30316,0
+TDV.US,D,20240205,000000,68.76,68.765,68.1309,68.52,27609,0
+TDV.US,D,20240206,000000,68.7,68.7,68.24,68.375,30249,0
+TDV.US,D,20240207,000000,68.5136,68.9618,68.5136,68.7773,25361,0
+TDV.US,D,20240208,000000,68.84,69.6931,68.84,69.6702,43511,0
+TDV.US,D,20240209,000000,70.11,70.53,69.94,70.4968,22240,0
+TDV.US,D,20240212,000000,70.4,71.0997,70.4,70.6,14768,0
+TDV.US,D,20240213,000000,69.22,69.3485,68.3401,68.753,33238,0
+TDV.US,D,20240214,000000,69.28,70,69.27,69.99,29793,0
+TDV.US,D,20240215,000000,70.21,70.875,70.21,70.7,24582,0
+TDV.US,D,20240216,000000,70.71,70.785,70.17,70.17,9669,0
+TDV.US,D,20240220,000000,69.64,69.82,69.3601,69.6717,14461,0
+TDV.US,D,20240221,000000,69.3718,69.779,69.22,69.779,20587,0
+TDV.US,D,20240222,000000,70.44,71.1756,70.28,71,21166,0
+TDV.US,D,20240223,000000,71.13,71.22,70.7574,70.92,9601,0
+TDV.US,D,20240226,000000,71.15,71.15,70.71,70.82,13957,0
+TDV.US,D,20240227,000000,70.92,70.95,70.7013,70.8596,12411,0
+TDV.US,D,20240228,000000,70.69,70.7599,70.359,70.6,11795,0
+TDV.US,D,20240229,000000,70.8,71.1079,70.71,71.02,11276,0
+TDV.US,D,20240301,000000,71.2,71.88,70.86,71.73,30028,0
+TDV.US,D,20240304,000000,71.83,71.95,71.74,71.78,33583,0
+TDV.US,D,20240305,000000,71.39,71.44,70.215,70.53,35658,0
+TDV.US,D,20240306,000000,71.13,71.74,70.91,71.27,16130,0
+TDV.US,D,20240307,000000,71.715,72.24,71.715,72.04,13322,0
+TDV.US,D,20240308,000000,72.27,72.32,71.34,71.355,14935,0
+TDV.US,D,20240311,000000,70.9,71.38,70.8,71.38,5587,0
+TDV.US,D,20240312,000000,71.56,72.09,71.56,72.09,13401,0
+TDV.US,D,20240313,000000,71.85,71.85,71.48,71.5,13978,0
+TDV.US,D,20240314,000000,71.7,71.7,70.6031,71.04,11934,0
+TDV.US,D,20240315,000000,70.84,70.84,70.4,70.66,14466,0
+TDV.US,D,20240318,000000,71.19,71.19,70.59,70.6,10031,0
+TDV.US,D,20240319,000000,70.4299,70.87,70.24,70.87,8914,0
+TDV.US,D,20240320,000000,70.705,71.525,70.4971,71.34,8448,0
+TDV.US,D,20240321,000000,71.82,72.44,71.82,71.868,10923,0
+TDV.US,D,20240322,000000,71.94,71.94,71.36,71.36,42875,0
+TDV.US,D,20240325,000000,71.1,71.2044,70.89,70.89,16149,0
+TDV.US,D,20240326,000000,71.19,71.29,70.51,70.51,66511,0
+TDV.US,D,20240327,000000,71.03,71.66,70.97,71.66,29437,0
+TDV.US,D,20240328,000000,71.79,72.03,71.79,71.99,9848,0
+TDV.US,D,20240401,000000,71.9,71.99,71.53,71.53,6993,0
+TDV.US,D,20240402,000000,70.735,70.8,70.59,70.8,6461,0
+TDV.US,D,20240403,000000,70.52,71.28,70.52,71.03,51808,0
+TDV.US,D,20240404,000000,71.72,71.874,70.15,70.15,9353,0
+TDV.US,D,20240405,000000,70.37,70.955,70.37,70.8408,9062,0
+TDV.US,D,20240408,000000,70.78,71.2499,70.78,71.04,7597,0
+TDV.US,D,20240409,000000,71.32,71.75,71.05,71.75,19225,0
+TDV.US,D,20240410,000000,70.465,70.6888,70.0404,70.17,11003,0
+TDV.US,D,20240411,000000,70.52,70.98,70.03,70.83,68808,0
+TDV.US,D,20240412,000000,70.13,70.2854,69.4499,69.49,11950,0
+TDV.US,D,20240415,000000,70.07,70.155,68.59,68.7,20928,0
+TDV.US,D,20240416,000000,68.82,69.065,68.73,68.83,14118,0
+TDV.US,D,20240417,000000,69.03,69.03,68.07,68.07,8552,0
+TDV.US,D,20240418,000000,68.23,68.495,67.81,67.86,14553,0
+TDV.US,D,20240419,000000,67.69,68,67.215,67.37,7348,0
+TDV.US,D,20240422,000000,67.75,68.33,67.51,67.98,13653,0
+TDV.US,D,20240423,000000,68.64,68.9864,68.6146,68.7579,7151,0
+TDV.US,D,20240424,000000,69.4,69.62,69.02,69.37,17221,0
+TDV.US,D,20240425,000000,68.75,69.4622,68.75,69.35,21126,0
+TDV.US,D,20240426,000000,69.46,70.1301,69.46,69.81,14603,0
+TDV.US,D,20240429,000000,69.85,70.2292,69.85,70.19,6112,0
+TDV.US,D,20240430,000000,69.84,70.37,69.18,69.18,15209,0
+TDV.US,D,20240501,000000,68.57,69.04,67.85,67.85,11326,0
+TDV.US,D,20240502,000000,68.64,68.6997,67.965,68.59,11839,0
+TDV.US,D,20240503,000000,69.66,69.755,69.41,69.7,59394,0
+TDV.US,D,20240506,000000,69.85,70.44,69.85,70.44,8838,0
+TDV.US,D,20240507,000000,70.73,71.03,70.73,70.7589,22436,0
+TDV.US,D,20240508,000000,70.79,71.2072,70.79,71.2072,11955,0
+TDV.US,D,20240509,000000,71.03,71.37,71.03,71.3681,6997,0
+TDV.US,D,20240510,000000,71.69,71.7,71.31,71.45,15836,0
+TDV.US,D,20240513,000000,71.825,71.9399,71.7,71.71,8638,0
+TDV.US,D,20240514,000000,71.93,72.37,71.93,72.37,6308,0
+TDV.US,D,20240515,000000,72.79,73.4,72.79,73.39,17326,0
+TDV.US,D,20240516,000000,73.51,73.51,73.2,73.2611,12050,0
+TDV.US,D,20240517,000000,73.23,73.26,73.0066,73.2171,6764,0
+TDV.US,D,20240520,000000,73.05,73.97,73.05,73.87,9781,0
+TDV.US,D,20240521,000000,73.73,73.99,73.65,73.9516,128757,0
+TDV.US,D,20240522,000000,74.19,74.69,74.1696,74.59,16365,0
+TDV.US,D,20240523,000000,74.98,74.98,73.5,73.655,6405,0
+TDV.US,D,20240524,000000,73.8,74.17,73.74,73.8,49625,0
+TDV.US,D,20240528,000000,74.16,74.16,73.1,73.3598,26123,0
+TDV.US,D,20240529,000000,72.6,72.77,72.35,72.35,13996,0
+TDV.US,D,20240530,000000,72.4,72.875,72.4,72.62,13107,0
+TDV.US,D,20240531,000000,72.62,72.81,71.64,72.7961,14081,0
+TDV.US,D,20240603,000000,73.07,73.07,71.91,72.53,14673,0
+TDV.US,D,20240604,000000,72.21,72.35,71.898,72.1401,8980,0
+TDV.US,D,20240605,000000,72.7399,73.2,72.37,73.2,13895,0
+TDV.US,D,20240606,000000,73.14,73.1888,72.93,73.075,11753,0
+TDV.US,D,20240607,000000,72.92,73.163,72.7601,72.9113,6407,0
+TDV.US,D,20240610,000000,72.57,73.2391,72.49,73.1639,6232,0
+TDV.US,D,20240611,000000,72.57,73.4471,72.57,73.4471,3225,0
+TDV.US,D,20240612,000000,74.58,75.13,74.58,74.7858,10521,0
+TDV.US,D,20240613,000000,74.92,74.99,74.5,74.9507,29192,0
+TDV.US,D,20240614,000000,74.39,74.51,74.01,74.3711,7155,0
+TDV.US,D,20240617,000000,74.42,75.5776,74.42,75.5776,6151,0
+TDV.US,D,20240618,000000,75.68,76.19,75.6088,76.12,5000,0
+TDV.US,D,20240620,000000,76.33,76.33,75.5041,75.6314,4415,0
+TDV.US,D,20240621,000000,75.71,75.84,75.41,75.71,22648,0
+TDV.US,D,20240624,000000,75.8261,75.9599,75.0852,75.0852,4149,0
+TDV.US,D,20240625,000000,74.98,75.09,74.77,75.06,18873,0
+TDV.US,D,20240626,000000,74.41,74.5078,74.04,74.33,15661,0
+TDV.US,D,20240627,000000,74.26,74.5293,74.11,74.21,11361,0
+TDV.US,D,20240628,000000,75.17,75.19,74.3827,74.5967,9266,0
+TDV.US,D,20240701,000000,74.46,74.5019,74.1,74.5019,12236,0
+TDV.US,D,20240702,000000,74.34,75.05,74.34,75.05,11112,0
+TDV.US,D,20240703,000000,75.24,75.375,75.21,75.278,15922,0
+TDV.US,D,20240705,000000,75.4,75.4,75.09,75.31,10158,0
+TDV.US,D,20240708,000000,75.91,76,75.75,75.94,10294,0
+TDV.US,D,20240709,000000,76.09,76.09,75.69,75.7451,11159,0
+TDV.US,D,20240710,000000,75.95,76.5841,75.87,76.5841,15852,0
+TDV.US,D,20240711,000000,76.8,76.8316,76.46,76.485,13742,0
+TDV.US,D,20240712,000000,76.8,77.97,76.8,77.34,13679,0
+TDV.US,D,20240715,000000,77.6,78.41,77.4101,77.97,17829,0
+TDV.US,D,20240716,000000,78.65,79.2,78.43,79.2,8356,0
+TDV.US,D,20240717,000000,78.15,78.3212,77.5293,77.5293,8902,0
+TDV.US,D,20240718,000000,77.57,77.79,76.23,76.56,11355,0
+TDV.US,D,20240719,000000,76.54,76.54,75.28,75.28,5520,0
+TDV.US,D,20240722,000000,76.09,76.9909,75.99,76.96,11557,0
+TDV.US,D,20240723,000000,76.81,76.97,76.6,76.6,6588,0
+TDV.US,D,20240724,000000,75.8,75.89,74.85,74.87,7983,0
+TDV.US,D,20240725,000000,74.9,75.74,74.35,74.35,28583,0
+TDV.US,D,20240726,000000,75.364,76.07,75.27,75.61,16755,0
+TDV.US,D,20240729,000000,76,76.1,75.61,75.68,8303,0
+TDV.US,D,20240730,000000,75.71,75.71,74.7399,75.0455,12349,0
+TDV.US,D,20240731,000000,76.26,76.52,75.7288,76.31,5394,0
+TDV.US,D,20240801,000000,75.9,76.18,73.05,73.6212,15547,0
+TDV.US,D,20240802,000000,72.22,72.22,71.56,71.8961,9298,0
+TDV.US,D,20240805,000000,69.75,70.94,69.22,69.63,21386,0
+TDV.US,D,20240806,000000,70.04,71.51,70.04,70.4828,10560,0
+TDV.US,D,20240807,000000,71.51,71.55,69.594,69.594,13036,0
+TDV.US,D,20240808,000000,70.56,71.67,70.1478,71.6,10114,0
+TDV.US,D,20240809,000000,71.6,72.06,71.29,71.76,18332,0
+TDV.US,D,20240812,000000,71.72,71.8999,71.49,71.62,6572,0
+TDV.US,D,20240813,000000,72.0038,73.0551,72.0038,73,7256,0
+TDV.US,D,20240814,000000,73.04,73.29,72.5,73.0439,20505,0
+TDV.US,D,20240815,000000,73.51,74.97,73.48,74.835,9584,0
+TDV.US,D,20240816,000000,74.73,74.9966,74.6401,74.8861,31343,0
+TDV.US,D,20240819,000000,74.825,75.1974,74.47,75.1974,5838,0
+TDV.US,D,20240820,000000,75,75.3161,74.95,75.11,12789,0
+TDV.US,D,20240821,000000,75.5,75.9502,75.48,75.9248,6056,0
+TDV.US,D,20240822,000000,76.03,76.03,74.8819,74.8819,8904,0
+TDV.US,D,20240823,000000,75.29,75.803,75.14,75.803,5493,0
+TDV.US,D,20240826,000000,76.01,76.01,75.4,75.44,7218,0
+TDV.US,D,20240827,000000,75.03,75.81,75.03,75.74,5761,0
+TDV.US,D,20240828,000000,75.59,75.73,74.83,75.2008,3581,0
+TDV.US,D,20240829,000000,76.265,76.49,75.6756,75.6756,3395,0
+TDV.US,D,20240830,000000,75.9,76.51,75.88,76.51,15748,0
+TDV.US,D,20240903,000000,75.99,75.99,73.9004,74.07,12390,0
+TDV.US,D,20240904,000000,73.67,74.415,73.67,74.19,16867,0
+TDV.US,D,20240905,000000,74,74.19,73.38,73.5066,6538,0
+TDV.US,D,20240906,000000,73.51,73.51,72.16,72.2336,5205,0
+TDV.US,D,20240909,000000,72.83,73.145,72.58,72.8172,5412,0
+TDV.US,D,20240910,000000,73.2,73.44,72.8,73.34,6898,0
+TDV.US,D,20240911,000000,73.44,74.3189,72.19,74.3189,5643,0
+TDV.US,D,20240912,000000,74.2076,74.54,73.85,74.41,11360,0
+TDV.US,D,20240913,000000,74.98,75.49,74.98,75.4496,4814,0
+TDV.US,D,20240916,000000,75.3658,75.5,75.0699,75.5,5543,0
+TDV.US,D,20240917,000000,75.85,76.0599,75.43,75.57,7225,0
+TDV.US,D,20240918,000000,75.8,76.23,75.18,75.2354,8463,0
+TDV.US,D,20240919,000000,76.89,77.0671,76.48,76.79,73980,0
+TDV.US,D,20240920,000000,76.3103,76.54,76.041,76.3197,7074,0
+TDV.US,D,20240923,000000,76.3,76.5199,76.29,76.38,11247,0
+TDV.US,D,20240924,000000,76.63,76.63,76.34,76.49,10955,0
+TDV.US,D,20240925,000000,76.31,76.31,75.685,75.8499,6472,0
+TDV.US,D,20240926,000000,77.09,77.42,76.64,77.3354,9289,0
+TDV.US,D,20240927,000000,77.6,77.6,76.85,76.9607,6223,0
+TDV.US,D,20240930,000000,76.72,77.15,76.5821,77.07,9454,0
+TDV.US,D,20241001,000000,76.86,76.86,75.6,75.9248,10345,0
+TDV.US,D,20241002,000000,75.9248,76.62,75.9,76.284,8150,0
+TDV.US,D,20241003,000000,75.9,76.245,75.7,76.12,8724,0
+TDV.US,D,20241004,000000,76.406,76.6789,76.25,76.6789,4060,0
+TDV.US,D,20241007,000000,76.4,76.505,75.99,76.1186,5122,0
+TDV.US,D,20241008,000000,76.16,76.87,76.16,76.8609,41816,0
+TDV.US,D,20241009,000000,77.2138,78.015,77.2138,77.87,8678,0
+TDV.US,D,20241010,000000,77.39,77.39,77.0748,77.26,3980,0
+TDV.US,D,20241011,000000,77.66,77.91,77.63,77.91,65031,0
+TDV.US,D,20241014,000000,78.4156,78.75,78.21,78.7317,15873,0
+TDV.US,D,20241015,000000,78.7317,79.0363,77.35,77.4047,13933,0
+TDV.US,D,20241016,000000,77.74,77.87,77.56,77.676,5778,0
+TDV.US,D,20241017,000000,77.78,77.93,77.61,77.6992,3880,0
+TDV.US,D,20241018,000000,77.7919,77.825,77.53,77.6089,6845,0
+TDV.US,D,20241021,000000,77.4,77.54,77.02,77.0706,4526,0
+TDV.US,D,20241022,000000,76.82,77.03,76.6799,76.9407,11703,0
+TDV.US,D,20241023,000000,76.71,77.04,76.25,76.5859,3535,0
+TDV.US,D,20241024,000000,76.86,76.86,76.355,76.6791,4446,0
+TDV.US,D,20241025,000000,76.98,77.025,76.4096,76.4096,5826,0
+TDV.US,D,20241028,000000,76.7,76.933,76.68,76.68,5683,0
+TDV.US,D,20241029,000000,76.54,77.5518,76.54,77.42,6886,0
+TDV.US,D,20241030,000000,77.08,77.1934,76.44,76.44,5534,0
+TDV.US,D,20241031,000000,76.27,76.27,74.69,74.69,14499,0
+TDV.US,D,20241101,000000,74.99,75.74,74.99,75.46,4864,0
+TDV.US,D,20241104,000000,75.49,75.8199,75.27,75.4,42481,0
+TDV.US,D,20241105,000000,75.8,76.05,75.8,76.03,8319,0
+TDV.US,D,20241106,000000,78.05,78.54,77.781,78.4514,37094,0
+TDV.US,D,20241107,000000,78.91,79.35,78.8913,79.2383,8668,0
+TDV.US,D,20241108,000000,79.28,79.42,78.905,79.23,19505,0
+TDV.US,D,20241111,000000,79.075,79.08,78.712,78.8886,3429,0
+TDV.US,D,20241112,000000,78.3577,78.37913,77.91,78.2011,5207,0
+TDV.US,D,20241113,000000,77.91,78.17,77.5589,77.5589,4765,0
+TDV.US,D,20241114,000000,78.02,78.02,76.95,77.0318,7850,0
+TDV.US,D,20241115,000000,76.3159,76.5691,75.61,75.61,6024,0
+TDV.US,D,20241118,000000,75.9855,76.18,75.71,75.92,6842,0
+TDV.US,D,20241119,000000,75.4088,75.7,75.4088,75.5672,2297,0
+TDV.US,D,20241120,000000,75.66,75.9325,75.11,75.9325,14932,0
+TDV.US,D,20241121,000000,76.36,77.1117,76.3,77.03,10415,0
+TDV.US,D,20241122,000000,77.2613,77.4718,77.1302,77.47,13788,0
+TDV.US,D,20241125,000000,78.17,78.65,78.17,78.25,6088,0
+TDV.US,D,20241126,000000,77.965,78.45,77.74,77.83,12659,0
+TDV.US,D,20241127,000000,77.7975,77.7975,76.9722,77.2191,5385,0
+TDV.US,D,20241129,000000,78.05,78.05,77.7461,77.7461,902,0
+TDV.US,D,20241202,000000,77.79,78.72,77.79,78.627,5354,0
+TDV.US,D,20241203,000000,77.8649,78.1716,77.8649,78.07,4408,0
+TDV.US,D,20241204,000000,78.27,78.44,78.08,78.2144,8469,0
+TDV.US,D,20241205,000000,78.05,78.05,77.49,77.49,7609,0
+TDV.US,D,20241206,000000,77.79,78,77.67,77.9499,9101,0
+TDV.US,D,20241209,000000,77.99,78.51,77.81,78.04,7857,0
+TDV.US,D,20241210,000000,77.35,77.7119,77.35,77.47,5296,0
+TDV.US,D,20241211,000000,78.18,78.27,77.9,78.04,17019,0
+TDV.US,D,20241212,000000,77.73,78.07,77.73,77.94,7281,0
+TDV.US,D,20241213,000000,78.69,78.69,77.86,78.04,6518,0
+TDV.US,D,20241216,000000,78.4355,78.6201,78.3204,78.37,6804,0
+TDV.US,D,20241217,000000,78.02,78.37,77.78,77.88,4890,0
+TDV.US,D,20241218,000000,77.99,78.26,75.7672,75.7672,11194,0
+TDV.US,D,20241219,000000,76.17,76.17,75.7018,75.7018,8503,0
+TDV.US,D,20241220,000000,75.39,76.8,75.28,76.0407,11052,0
+TDV.US,D,20241223,000000,75.87,76.34,75.56,76.27,10783,0
+TDV.US,D,20241224,000000,76.7076,77.0236,76.38,77.0236,5653,0
+TDV.US,D,20241226,000000,76.76,77.365,76.74,77.23,6376,0
+TDV.US,D,20241227,000000,76.8,76.9,76.22,76.5,3992,0
+TDV.US,D,20241230,000000,75.6,75.9215,75,75.6569,12810,0
+TDV.US,D,20241231,000000,75.815,75.84,75.3,75.4538,6387,0
+TDV.US,D,20250102,000000,75.94,75.95,74.6236,75.02,9411,0
+TDV.US,D,20250103,000000,75.0213,75.86,75.0213,75.7701,17021,0
+TDV.US,D,20250106,000000,76.71,76.9198,76.0805,76.2301,8163,0
+TDV.US,D,20250107,000000,76.87,76.87,75.75,76.075,5747,0
+TDV.US,D,20250108,000000,75.691,76.27,75.68,76.27,10912,0
+TDV.US,D,20250110,000000,75.22,75.32,74.68,74.81,11931,0
+TDV.US,D,20250113,000000,74.07,74.8,74.07,74.77,8260,0
+TDV.US,D,20250114,000000,75.3732,75.66,74.95,75.66,20358,0
+TDV.US,D,20250115,000000,76.93,76.97,76.27,76.6216,19152,0
+TDV.US,D,20250116,000000,76.77,77.1697,76.5666,76.5666,4943,0
+TDV.US,D,20250117,000000,77.1433,77.4,77.11,77.22,36525,0
+TDV.US,D,20250121,000000,77.715,78.5843,77.5,78.34,11105,0
+TDV.US,D,20250122,000000,78.945,79.4699,78.945,79.128,7809,0
+TDV.US,D,20250123,000000,78.825,79.46,78.7406,79.4599,6674,0
+TDV.US,D,20250124,000000,79,79.33,78.66,78.7416,11491,0
+TDV.US,D,20250127,000000,77.295,77.5478,76.46,76.9678,4799,0
+TDV.US,D,20250128,000000,77,77.3101,76.87,77.1419,5009,0
+TDV.US,D,20250129,000000,77.62,77.85,76.9467,77.2002,15676,0
+TDV.US,D,20250130,000000,78.8481,78.92,78.06,78.6909,4841,0
+TDV.US,D,20250131,000000,79.53,79.86,78.48,78.671,9861,0
+TDV.US,D,20250203,000000,77.04,78.44,77.04,78.02,7497,0
+TDV.US,D,20250204,000000,77.99,78.5,77.87,78.38,17542,0
+TDV.US,D,20250205,000000,78.55,79.25,78.5113,79.2265,10794,0
+TDV.US,D,20250206,000000,78.75,78.93,78.2701,78.5997,14415,0
+TDV.US,D,20250207,000000,79.545,79.545,78.3001,78.4929,9533,0
+TDV.US,D,20250210,000000,78.5805,79.015,78.5805,78.9197,3156,0
+TDV.US,D,20250211,000000,78.91,79.145,78.6,79.0026,5275,0
+TDV.US,D,20250212,000000,78.1799,78.8039,78.08,78.7816,5967,0
+TDV.US,D,20250213,000000,78.92,79.3775,78.84,79.3775,31021,0
+TDV.US,D,20250214,000000,79.42,79.42,78.86,78.9885,5070,0
+TDV.US,D,20250218,000000,78.9101,79.6299,78.9101,79.6,9304,0
+TDV.US,D,20250219,000000,79.9538,80.81,79.6,80.6886,8952,0
+TDV.US,D,20250220,000000,80.555,80.645,80.2483,80.645,7880,0
+TDV.US,D,20250221,000000,80.65,80.65,79.07,79.3507,7829,0
+TDV.US,D,20250224,000000,79.0801,79.68,78.88,78.91,11853,0
+TDV.US,D,20250225,000000,78.5921,79.04,78.33,78.4411,5971,0
+TDV.US,D,20250226,000000,78.9926,79.26,78.71,78.791,3815,0
+TDV.US,D,20250227,000000,78.715,78.97,76.9,76.9,8689,0
+TDV.US,D,20250228,000000,76.51,77.5,76.44,77.5,9100,0
+TDV.US,D,20250303,000000,77.8,78.0261,75.92,76.31,9013,0
+TDV.US,D,20250304,000000,76.235,76.85,75.4301,75.905,6243,0
+TDV.US,D,20250305,000000,75.4415,76.99,75.4415,76.84,7897,0
+TDV.US,D,20250306,000000,75.6006,76.4821,75.3211,75.6595,7822,0
+TDV.US,D,20250307,000000,75.65,77.3817,75.37,77.32,5443,0
+TDV.US,D,20250310,000000,76.35,76.35,74.77,75.0297,8454,0
+TDV.US,D,20250311,000000,74.13,74.94,73.0369,73.28,14389,0
+TDV.US,D,20250312,000000,73.49,74.09,73.25,73.31,14422,0
+TDV.US,D,20250313,000000,73.58,73.59,72.15,72.4563,4852,0
+TDV.US,D,20250314,000000,73.43,74.0899,73.23,73.97,9186,0
+TDV.US,D,20250317,000000,73.65,75.4436,73.5821,75.03,10967,0
+TDV.US,D,20250318,000000,74.1071,74.5095,74.1071,74.4839,2671,0
+TDV.US,D,20250319,000000,74.99987,75.65,74.76,75.03,5238,0
+TDV.US,D,20250320,000000,74.37,74.7975,73.957,73.98,14042,0
+TDV.US,D,20250321,000000,72.98,73.7637,72.94,73.6163,3745,0
+TDV.US,D,20250324,000000,74.6901,75.16,74.61,75.11,14692,0
+TDV.US,D,20250325,000000,75.12,75.25,74.9673,75.075,8157,0
+TDV.US,D,20250326,000000,74.74,74.94,74.16,74.3891,6052,0
+TDV.US,D,20250327,000000,73.94,74.2721,73.6818,74.011,7901,0
+TDV.US,D,20250328,000000,73.34,73.34,71.961,72.3108,5724,0
+TDV.US,D,20250331,000000,71.23,72.85,71.21,72.85,41306,0
+TDV.US,D,20250401,000000,72.94,72.94,71.8769,72.7728,13966,0
+TDV.US,D,20250402,000000,73.24,73.38442,71.86,73.35,8318,0
+TDV.US,D,20250403,000000,70.5,70.5,68.1566,68.1566,12647,0
+TDV.US,D,20250404,000000,64.49,66.3983,63.9,63.9,67874,0
+TDV.US,D,20250407,000000,61.71,65.56,61.26,64.33,20542,0
+TDV.US,D,20250408,000000,66.74,66.74,61.93,62.35,12897,0
+TDV.US,D,20250409,000000,62.8689,69.52,62.18,69.32,15669,0
+TDV.US,D,20250410,000000,66.92,67.87,64.515,65.84,29071,0
+TDV.US,D,20250411,000000,65.5,67.34,65.065,67.03,10631,0
+TDV.US,D,20250414,000000,68,68.28,67.16,67.879,10144,0
+TDV.US,D,20250415,000000,68.09,68.37,67.7359,67.8721,28607,0
+TDV.US,D,20250416,000000,66.9836,67.3,65.52,66.7,14337,0
+TDV.US,D,20250417,000000,67.19,67.3199,66.5901,66.82,12189,0
+TDV.US,D,20250421,000000,65.7935,65.82,65.06,65.77,8400,0
+TDV.US,D,20250422,000000,66.8,67.475,66.6926,67.32,5025,0
+TDV.US,D,20250423,000000,70,70.06,68.41,68.7455,6269,0
+TDV.US,D,20250424,000000,69.15,70.86,69.15,70.86,4153,0
+TDV.US,D,20250425,000000,70.54,70.97,70.15,70.9277,4250,0
+TDV.US,D,20250428,000000,71.3495,71.3495,70.21,71.03,4643,0
+TDV.US,D,20250429,000000,70.9946,71.495,70.93,71.3487,4068,0
+TDV.US,D,20250430,000000,69.96,71.7967,69.96,71.7967,4146,0
+TDV.US,D,20250501,000000,72.39,72.72,72.226,72.226,4251,0
+TDV.US,D,20250502,000000,73.38,73.74,73.21,73.44,4643,0
+TDV.US,D,20250505,000000,73.2724,73.685,73.2724,73.2943,5334,0
+TDV.US,D,20250506,000000,72.28,73.17,72.28,72.8836,3222,0
+TDV.US,D,20250507,000000,72.85,73.6387,72.85,73.6387,5200,0
+TDV.US,D,20250508,000000,73.88,75.0301,73.88,74.26,6016,0
+TDV.US,D,20250509,000000,75.18,75.18,74.6111,74.8477,6026,0
+TDV.US,D,20250512,000000,78.181,78.725,76.5,78.67,14369,0
+TDV.US,D,20250513,000000,78.9,79.62,78.9,79.26,13020,0
+TDV.US,D,20250514,000000,79.58,79.58,78.8601,79.09,4478,0
+TDV.US,D,20250515,000000,78.965,79.4827,78.9415,79.29,14014,0
+TDV.US,D,20250516,000000,79,79.43,78.99,79.3963,7187,0
+TDV.US,D,20250519,000000,78.7,79.2101,78.52,79.0675,2650,0
+TDV.US,D,20250520,000000,78.795,79.17,78.7014,79.17,2648,0
+TDV.US,D,20250521,000000,78.6303,79.11,77.72,77.72,11747,0
+TDV.US,D,20250522,000000,77.66,77.77,77.2918,77.2918,4564,0
+TDV.US,D,20250523,000000,76.4,76.89,76.13,76.667,8366,0
+TDV.US,D,20250527,000000,77.89,78.615,77.82,78.615,4567,0
+TDV.US,D,20250528,000000,78.67,78.67,78.08,78.08,14292,0
+TDV.US,D,20250529,000000,78.18,78.58,77.72,77.9845,3781,0
+TDV.US,D,20250530,000000,77.42,77.96,76.705,77.5,2804,0
+TDV.US,D,20250602,000000,77.39,77.86,77.3408,77.8122,7096,0
+TDV.US,D,20250603,000000,78.09,78.99,78.09,78.99,20522,0
+TDV.US,D,20250604,000000,79.27,79.62,79.0439,79.35,12594,0
+TDV.US,D,20250605,000000,79.2214,79.8802,79.1957,79.1957,5206,0
+TDV.US,D,20250606,000000,80.19,80.19,79.81,79.81,5751,0
+TDV.US,D,20250609,000000,80.37,80.98,80.31,80.79,5304,0
+TDV.US,D,20250610,000000,81.2199,81.88,80.96,81.77,14762,0
+TDV.US,D,20250611,000000,81.8366,82.2,81.1128,81.4083,5881,0
+TDV.US,D,20250612,000000,81.37,81.958,81.23,81.85,13961,0
+TDV.US,D,20250613,000000,80.6,81.095,79.97,80.12,6896,0
+TDV.US,D,20250616,000000,80.7327,81.6234,80.7327,81.35,20387,0
+TDV.US,D,20250617,000000,81,81.5,80.64,80.69,8128,0
+TDV.US,D,20250618,000000,81.3199,81.3199,80.245,80.3101,8281,0
+TDV.US,D,20250620,000000,79.76,80.8,79.62,79.7963,4369,0
+TDV.US,D,20250623,000000,80.17,80.806,79.39,80.806,6649,0
+TDV.US,D,20250624,000000,82.16,82.44,81.92,82.41,13353,0
+TDV.US,D,20250625,000000,82.3,82.3,81.8301,81.95,12132,0
+TDV.US,D,20250626,000000,82.4705,82.615,82.3901,82.5633,2996,0
+TDV.US,D,20250627,000000,82.86,83.14,82.0501,82.566,4190,0
+TDV.US,D,20250630,000000,82.78,83.2012,82.7701,83.2012,8933,0
+TDV.US,D,20250701,000000,83.0876,84.09,82.95,83.82,11409,0
+TDV.US,D,20250702,000000,83.56,84.86,83.56,84.86,8140,0
+TDV.US,D,20250703,000000,85.24,85.45,85,85.41,16382,0
+TDV.US,D,20250707,000000,85.1716,85.1716,83.98,84.1745,6488,0
+TDV.US,D,20250708,000000,84.6301,85.24,84.6301,84.9099,4430,0
+TDV.US,D,20250709,000000,84.53,85.03,84.26,84.873,5134,0
+TDV.US,D,20250710,000000,84.99,85.3,84.9282,84.9282,8417,0
+TDV.US,D,20250711,000000,84.32,84.4005,84.01,84.01,7324,0
+TDV.US,D,20250714,000000,83.55,83.965,83.4,83.8005,14018,0
+TDV.US,D,20250715,000000,84.1273,84.1273,83.25,83.25,6528,0
+TDV.US,D,20250716,000000,83.4577,83.72,82.47,83.6865,24343,0
+TDV.US,D,20250717,000000,84.2814,84.355,84.215,84.3149,4317,0
+TDV.US,D,20250718,000000,84.36,84.73,84.125,84.2569,3062,0
+TDV.US,D,20250721,000000,84.5401,84.91,84.2569,84.36,5963,0
+TDV.US,D,20250722,000000,84.55,84.55,83.5201,83.8,3437,0
+TDV.US,D,20250723,000000,83.44,83.7,83.44,83.53,4165,0
+TDV.US,D,20250724,000000,83.05,83.49,83.05,83.19,16691,0
+TDV.US,D,20250725,000000,83.14,83.4436,83.02,83.362,10986,0
+TDV.US,D,20250728,000000,83.7,84.2,83.7,84.2,21592,0
+TDV.US,D,20250729,000000,84.81,84.81,83.71,83.94,14443,0
+TDV.US,D,20250730,000000,84.315,84.52,83.34,83.74,2837,0
+TDV.US,D,20250731,000000,84.01,84.01,82.75,82.87,11883,0
+TDV.US,D,20250801,000000,81.94,82.135,81.54,81.75,14164,0
+TDV.US,D,20250804,000000,82.535,83.1939,82.32,83.1939,6283,0
+TDV.US,D,20250805,000000,83.545,83.545,82.36,82.5407,6125,0
+TDV.US,D,20250806,000000,81.88,82.84,81.88,82.7339,6320,0
+TDV.US,D,20250807,000000,83.14,83.63,82.14,82.56,7354,0
+TDV.US,D,20250808,000000,82.8,83.2203,82.78,83.1777,2205,0
+TDV.US,D,20250811,000000,83.53,83.543,82.4154,82.55,12137,0
+TDV.US,D,20250812,000000,83.84,84.1226,82.92,84.1226,6942,0
+TDV.US,D,20250813,000000,84.655,85.225,84.645,85.15,25440,0
+TDV.US,D,20250814,000000,84.715,84.83,84.35,84.76,3553,0
+TDV.US,D,20250815,000000,84.3406,84.3884,83.45,83.46,6452,0
+TDV.US,D,20250818,000000,83.87,83.88,83.33,83.75,12397,0
+TDV.US,D,20250819,000000,83.8501,83.98,83.6038,83.6139,2602,0
+TDV.US,D,20250820,000000,83.705,83.705,82.97,83.5606,10823,0
+TDV.US,D,20250821,000000,83.2773,83.44,83.06,83.13,5174,0
+TDV.US,D,20250822,000000,84.89,85.2617,83.27,84.92,10115,0
+TDV.US,D,20250825,000000,84.6,84.72,84.48,84.57,23604,0
+TDV.US,D,20250826,000000,84.77,84.89,84.555,84.6234,3097,0
+TDV.US,D,20250827,000000,84.61,84.9567,84.34,84.9567,2095,0
+TDV.US,D,20250828,000000,85.4733,85.4733,84.92,85.097,3921,0
+TDV.US,D,20250829,000000,84.44,84.44,84.08,84.2515,4934,0
+TDV.US,D,20250902,000000,82.8227,83.4912,82.8227,83.4912,3080,0
+TDV.US,D,20250903,000000,82.9945,83.5517,82.915,83.5517,2604,0
+TDV.US,D,20250904,000000,83.11,84.39,83.11,84.39,3971,0
+TDV.US,D,20250905,000000,84.61,85.22,84.61,84.93,10806,0
+TDV.US,D,20250908,000000,85.15,85.31,84.85,85.189,4878,0
+TDV.US,D,20250909,000000,84.6901,85.12,84.6901,84.9,2907,0
+TDV.US,D,20250910,000000,85.78,85.78,85.395,85.6544,3098,0
+TDV.US,D,20250911,000000,85.89,86.45,85.89,86.35,4622,0
+TDV.US,D,20250912,000000,85.57,85.82,85.51,85.55,6208,0
+TDV.US,D,20250915,000000,86.14,86.14,85.525,85.6,3194,0
+TDV.US,D,20250916,000000,85.635,85.83,85.4448,85.83,7476,0
+TDV.US,D,20250917,000000,86.0249,86.5,85.99,85.99,4996,0
+TDV.US,D,20250918,000000,86.82,87.57,86.82,87.1764,6603,0
+TDV.US,D,20250919,000000,86.61,87.095,86.61,87.095,2451,0
+TDV.US,D,20250922,000000,87.645,88.155,86.88,88.1197,5634,0
+TDV.US,D,20250923,000000,88.31,88.45,87.27,87.66,14775,0
+TDV.US,D,20250924,000000,87.16,87.38,86.46,86.8079,6516,0
+TDV.US,D,20250925,000000,85.82,86.23,85.61,85.93,9640,0
+TDV.US,D,20250926,000000,86.03,86.5304,85.9,86.4457,3738,0
+TDV.US,D,20250929,000000,86.67,86.67,86.1301,86.1301,7309,0
+TDV.US,D,20250930,000000,86.3,86.5774,85.74,86.5038,6050,0
+TDV.US,D,20251001,000000,86.36,86.93,86.02,86.93,5413,0
+TDV.US,D,20251002,000000,86.9111,87.479,86.9111,87.2,5604,0
+TDV.US,D,20251003,000000,87.735,87.91,87.1,87.16,7211,0
+TDV.US,D,20251006,000000,87.645,88.03,87.645,87.81,2751,0
+TDV.US,D,20251007,000000,87.6325,88.03,86.42577,86.4763,5863,0
+TDV.US,D,20251008,000000,86.815,87.46,86.7925,87.4433,4235,0
+TDV.US,D,20251009,000000,86.6399,87.02,86.34,86.46,15230,0
+TDV.US,D,20251010,000000,86.61,86.73,83.2235,83.2235,4500,0
+TDV.US,D,20251013,000000,84.76,86.02,84.35,85.874,4702,0
+TDV.US,D,20251014,000000,85.2399,87,84.71,86.3961,4322,0
+TDV.US,D,20251015,000000,87.45,87.843,86.335,87.0962,6226,0
+TDV.US,D,20251016,000000,87.23,87.23,86.6732,86.8972,7625,0
+TDV.US,D,20251017,000000,86.75,87.03,86.61,86.9728,5681,0
+TDV.US,D,20251020,000000,87.98,88.35,87.98,88.1864,2756,0
+TDV.US,D,20251021,000000,88.57,88.67,87.95,88.327,5897,0
+TDV.US,D,20251022,000000,87.55,87.91,86.78,87.2032,3206,0
+TDV.US,D,20251023,000000,87.04,88.6,86.55,88.5469,6140,0
+TDV.US,D,20251024,000000,89.57,89.57,88.8255,88.8255,4698,0
+TDV.US,D,20251027,000000,89.72,90.01,89.72,89.952,4542,0
+TDV.US,D,20251028,000000,89.68,89.96,89.46,89.55,4544,0
+TDV.US,D,20251029,000000,90,90.14,89.17,89.1863,4657,0
+TDV.US,D,20251030,000000,88.98,88.98,88.29,88.345,7993,0
+TDV.US,D,20251031,000000,87.8755,88.4,87.74,88.05,11451,0
+TDV.US,D,20251103,000000,87.84,88.52,87.46,87.8896,4953,0
+TDV.US,D,20251104,000000,87.07,87.07,86.05,86.05,9139,0
+TDV.US,D,20251105,000000,87.2473,87.82,86.32,87.58,5056,0
+TDV.US,D,20251106,000000,86.6,87.39,86.0574,86.0574,2827,0
+TDV.US,D,20251107,000000,84.8955,85.7162,84.61,85.7162,3481,0
+TDV.US,D,20251110,000000,86.5712,86.5712,85.6601,86.37,6257,0
+TDV.US,D,20251111,000000,85.89,86.3629,85.6818,86.21,11968,0
+TDV.US,D,20251112,000000,86.7378,86.9201,86.69063,86.8334,6200,0
+TDV.US,D,20251113,000000,86.11,86.11,85.13,85.255,6551,0
+TDV.US,D,20251114,000000,85.255,85.255,84.8215,84.8215,2814,0
+TDV.US,D,20251117,000000,83.96,84.4,82.84,83.215,7850,0
+TDV.US,D,20251118,000000,82.68,83.08,82.2,82.7239,6105,0
+TDV.US,D,20251119,000000,83.5,83.582,82.66,83.3589,7588,0
+TDV.US,D,20251120,000000,84.644,84.71,81.52,81.52,8148,0
+TDV.US,D,20251121,000000,81.8401,83.69,81.8401,83.31,6022,0
+TDV.US,D,20251124,000000,84.08,84.57,83.655,84.39,10459,0
+TDV.US,D,20251125,000000,84.3432,85.49,83.83,85.3273,5609,0
+TDV.US,D,20251126,000000,86.0199,86.2201,85.8678,85.8678,6262,0
+TDV.US,D,20251128,000000,86.2426,86.43,86.2426,86.43,7257,0
+TDV.US,D,20251201,000000,85.74,86.5468,85.74,86.28,14266,0
+TDV.US,D,20251202,000000,86.39,87.37,86.39,87.1,4637,0
+TDV.US,D,20251203,000000,87.22,88.33,87.14,88.3107,10216,0
+TDV.US,D,20251204,000000,88.31,88.586,88.2,88.4843,3135,0
+TDV.US,D,20251205,000000,88.741,89.05,88.73,89.04,2991,0
+TDV.US,D,20251208,000000,89.0418,89.44,88.81,88.915,6242,0
+TDV.US,D,20251209,000000,88.8022,89.115,88.8022,88.8848,2853,0
+TDV.US,D,20251210,000000,88.925,90.15,88.76,89.9386,3103,0
+TDV.US,D,20251211,000000,89.315,90.0934,89.18,90.0934,4544,0
+TDV.US,D,20251212,000000,89.9531,90.04,88.37,88.4,4087,0
+TDV.US,D,20251215,000000,89.17,89.17,88.01,88.0861,3765,0
+TDV.US,D,20251216,000000,88.59,88.59,87.52,87.9,6351,0
+TDV.US,D,20251217,000000,87.9731,88.37,86.71,86.7101,5563,0
+TDV.US,D,20251218,000000,87.66,87.66,87.0953,87.308,3596,0
+TDV.US,D,20251219,000000,88.28,88.28,87.9438,87.981,4851,0
+TDV.US,D,20251222,000000,88.54,88.62,88.428,88.4299,4070,0
+TDV.US,D,20251223,000000,88.24,88.4,88.19,88.3833,18420,0
+TDV.US,D,20251224,000000,88.33,88.39,88.07,88.3719,7401,0
+TDV.US,D,20251226,000000,88.3,88.41,88.2318,88.3818,3089,0
+TDV.US,D,20251229,000000,88.28,88.28,87.774,87.8747,5553,0
+TDV.US,D,20251230,000000,87.805,88,87.58,87.8088,15080,0
+TDV.US,D,20251231,000000,87.53,87.76,86.5793,86.5793,3872,0
+TDV.US,D,20260102,000000,87.07,87.23,86.795,87.06,3764,0
+TDV.US,D,20260105,000000,87.5272,88.7189,87.5272,88.17,8398,0
+TDV.US,D,20260106,000000,88.99,90.2,88.27,90.06,13662,0
+TDV.US,D,20260107,000000,88.97,89.85,88.73,88.93,4217,0
+TDV.US,D,20260108,000000,88.21,89.17,88.04,89.04,20103,0
+TDV.US,D,20260109,000000,89.2139,90.4,89.2139,90.3022,20297,0
+TDV.US,D,20260112,000000,89.51,90.2,89.51,90.19,27480,0
+TDV.US,D,20260113,000000,90.12,90.12,89.47,89.6481,8423,0
+TDV.US,D,20260114,000000,89.16,89.57,88.8212,89.46,8688,0
+TDV.US,D,20260115,000000,90.8999,90.94,90.1,90.1,5924,0
+TDV.US,D,20260116,000000,90.25,90.52,89.94,90.4,9591,0
+TDV.US,D,20260120,000000,89.39,89.39,87.88,88.0579,5308,0
+TDV.US,D,20260121,000000,88.93,89.85,88.43,89.43,16702,0
+TDV.US,D,20260122,000000,90.06,90.44,89.68,89.82,14114,0
+TDV.US,D,20260123,000000,89.08,89.495,88.905,89.1233,2890,0
+TDV.US,D,20260126,000000,89.49,89.86,89.49,89.81,12596,0
+TDV.US,D,20260127,000000,90.125,90.36,90.125,90.3116,2244,0
+TDV.US,D,20260128,000000,90.548,90.845,90.3,90.44,3689,0
+TDV.US,D,20260129,000000,89.46,90.9084,89.46,90.9084,2274,0
+TDV.US,D,20260130,000000,90.2,90.2,89.1,89.3243,2512,0
+TDV.US,D,20260202,000000,89.5,90.6896,89.5,90.5281,3430,0
+TDV.US,D,20260203,000000,88.89,89.065,87.345,88.0877,4344,0
+TDV.US,D,20260204,000000,88.64,89.04,87.63,88.1339,9785,0
+TDV.US,D,20260205,000000,88.18,88.38,87.6121,87.9852,3371,0
+TDV.US,D,20260206,000000,89.48,90.53,88.97,90.5,9709,0
+TDV.US,D,20260209,000000,90.2662,91.02,90.2662,90.7922,1503,0
+TDV.US,D,20260210,000000,90.895,91.45,90.7467,90.7467,2088,0
+TDV.US,D,20260211,000000,90.7,91.2,90.7,90.86,4736,0
+TDV.US,D,20260212,000000,92.39,92.39,89.25,89.7,6097,0
+TDV.US,D,20260213,000000,90,90.73,90,90.2552,4300,0
+TDV.US,D,20260217,000000,89.5349,90.25,89.1,89.72,5348,0
+TDV.US,D,20260218,000000,90.36,90.7232,90.0001,90.03,4746,0
diff --git a/daily/us/nyse etfs/2/tfjl.us.txt b/daily/us/nyse etfs/2/tfjl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fac3d80999d8d057a79e71c1e2a5bb0551ed8f45
--- /dev/null
+++ b/daily/us/nyse etfs/2/tfjl.us.txt	
@@ -0,0 +1,1360 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFJL.US,D,20200819,000000,25.0235,25.04,24.93,24.93,6926,0
+TFJL.US,D,20200820,000000,24.99,25.08,24.93,24.93,7162,0
+TFJL.US,D,20200821,000000,25.06,25.06,24.955,24.955,4420,0
+TFJL.US,D,20200824,000000,24.9501,25.03,24.95,25.03,1000,0
+TFJL.US,D,20200825,000000,25.1,25.1,24.97,24.97,2465,0
+TFJL.US,D,20200826,000000,25.008,25.008,24.82,24.82,505,0
+TFJL.US,D,20200827,000000,24.735,24.735,24.7224,24.7224,401,0
+TFJL.US,D,20200828,000000,24.6983,24.6983,24.6983,24.6983,5,0
+TFJL.US,D,20200831,000000,24.64,24.78,24.62,24.6566,3726,0
+TFJL.US,D,20200901,000000,24.65,24.82,24.65,24.805,3743,0
+TFJL.US,D,20200902,000000,24.7852,24.7852,24.7852,24.7852,5,0
+TFJL.US,D,20200903,000000,24.8884,24.8884,24.8884,24.8884,5,0
+TFJL.US,D,20200904,000000,24.77,25.05,24.72,24.72,779,0
+TFJL.US,D,20200908,000000,24.92,25.06,24.92,25.05,5698,0
+TFJL.US,D,20200909,000000,24.7255,24.8345,24.59,24.8345,4100,0
+TFJL.US,D,20200910,000000,24.74,24.74,24.74,24.74,300,0
+TFJL.US,D,20200911,000000,24.8444,24.8444,24.8444,24.8444,1,0
+TFJL.US,D,20200914,000000,24.805,24.805,24.7991,24.7991,311,0
+TFJL.US,D,20200915,000000,25.01,25.01,24.69,24.7578,77486,0
+TFJL.US,D,20200916,000000,24.84,24.84,24.71,24.71,101,0
+TFJL.US,D,20200917,000000,24.68,24.82,24.68,24.82,500,0
+TFJL.US,D,20200918,000000,24.835,24.9,24.835,24.8572,56672,0
+TFJL.US,D,20200921,000000,24.96,25.1,24.9252,24.9252,501,0
+TFJL.US,D,20200922,000000,24.7726,24.7726,24.7726,24.7726,10,0
+TFJL.US,D,20200923,000000,24.815,24.815,24.581,24.6647,2921,0
+TFJL.US,D,20200924,000000,24.72,24.72,24.6907,24.6907,300,0
+TFJL.US,D,20200925,000000,24.7349,24.7349,24.7349,24.7349,1,0
+TFJL.US,D,20200928,000000,24.83,24.83,24.7593,24.7593,259,0
+TFJL.US,D,20200929,000000,24.73,24.78,24.73,24.78,151,0
+TFJL.US,D,20200930,000000,24.765,24.8376,24.765,24.8376,212,0
+TFJL.US,D,20201001,000000,24.65,24.72,24.65,24.72,2124,0
+TFJL.US,D,20201002,000000,24.74,26.15,24.74,24.9046,17700,0
+TFJL.US,D,20201005,000000,24.75,24.85,24.69,24.757,8854,0
+TFJL.US,D,20201006,000000,24.7,24.78,24.7,24.78,1568,0
+TFJL.US,D,20201007,000000,24.68,24.78,24.625,24.74,1153,0
+TFJL.US,D,20201008,000000,24.7,24.72,24.649,24.72,903,0
+TFJL.US,D,20201009,000000,24.74,24.7744,24.66,24.7744,2229,0
+TFJL.US,D,20201012,000000,24.75,24.77,24.7117,24.77,2038,0
+TFJL.US,D,20201013,000000,24.84,24.89,24.73,24.73,2100,0
+TFJL.US,D,20201014,000000,24.6995,24.6995,24.6995,24.6995,1,0
+TFJL.US,D,20201015,000000,24.7017,24.7017,24.7017,24.7017,1,0
+TFJL.US,D,20201016,000000,24.6701,24.6701,24.6701,24.6701,208,0
+TFJL.US,D,20201019,000000,24.72,24.72,24.675,24.675,177,0
+TFJL.US,D,20201020,000000,24.5634,24.5634,24.5634,24.5634,1,0
+TFJL.US,D,20201021,000000,24.5749,24.5749,24.5749,24.5749,1,0
+TFJL.US,D,20201022,000000,24.425,24.425,24.425,24.425,11,0
+TFJL.US,D,20201023,000000,24.37,24.375,24.37,24.375,257,0
+TFJL.US,D,20201026,000000,23.27,24.43,23.27,24.43,1698,0
+TFJL.US,D,20201027,000000,24.4371,24.4371,24.4371,24.4371,1,0
+TFJL.US,D,20201028,000000,24.23,24.5548,24.23,24.5548,101,0
+TFJL.US,D,20201029,000000,24.6,24.6,24.535,24.535,131,0
+TFJL.US,D,20201030,000000,24.45,24.45,24.45,24.45,1,0
+TFJL.US,D,20201102,000000,24.67,24.67,24.4668,24.4668,900,0
+TFJL.US,D,20201103,000000,24.3708,24.3708,24.3708,24.3708,1,0
+TFJL.US,D,20201104,000000,24.7,24.7198,24.7,24.7198,250,0
+TFJL.US,D,20201105,000000,24.635,24.635,24.635,24.635,1,0
+TFJL.US,D,20201106,000000,24.58,24.58,24.5,24.5,300,0
+TFJL.US,D,20201109,000000,24.3199,24.3199,24.2999,24.3108,917,0
+TFJL.US,D,20201110,000000,24.34,24.36,24.3,24.32,82828,0
+TFJL.US,D,20201111,000000,24.46,24.46,24.3797,24.44,200,0
+TFJL.US,D,20201112,000000,24.46,24.5166,24.46,24.5166,204,0
+TFJL.US,D,20201113,000000,24.425,24.425,24.425,24.425,88,0
+TFJL.US,D,20201116,000000,24.41,24.485,24.41,24.485,328,0
+TFJL.US,D,20201117,000000,24.52,24.52,24.515,24.515,131,0
+TFJL.US,D,20201118,000000,24.465,24.465,24.465,24.465,1,0
+TFJL.US,D,20201119,000000,24.46,24.65,24.3,24.5148,7350,0
+TFJL.US,D,20201120,000000,24.67,24.67,24.555,24.565,925,0
+TFJL.US,D,20201123,000000,24.52,24.575,24.52,24.575,140,0
+TFJL.US,D,20201124,000000,24.455,24.455,24.455,24.455,1,0
+TFJL.US,D,20201125,000000,24.3963,24.3963,24.3963,24.3963,1,0
+TFJL.US,D,20201127,000000,24.5891,24.5891,24.5891,24.5891,1,0
+TFJL.US,D,20201130,000000,24.66,24.7,24.545,24.545,2084,0
+TFJL.US,D,20201201,000000,24.355,24.478,24.32,24.478,589,0
+TFJL.US,D,20201202,000000,24.32,24.3508,24.32,24.3508,600,0
+TFJL.US,D,20201203,000000,24.38,24.6,24.38,24.445,4110,0
+TFJL.US,D,20201204,000000,24.26,24.38,24.26,24.2749,345,0
+TFJL.US,D,20201207,000000,24.32,24.46,24.32,24.46,1609,0
+TFJL.US,D,20201208,000000,24.58,24.58,24.2726,24.36,1657,0
+TFJL.US,D,20201209,000000,24.39,24.5,24.35,24.425,12248,0
+TFJL.US,D,20201210,000000,24.45,24.49,24.3819,24.41,2530,0
+TFJL.US,D,20201211,000000,24.4202,24.425,24.4202,24.425,443,0
+TFJL.US,D,20201214,000000,24.44,24.71,24.44,24.5752,11627,0
+TFJL.US,D,20201215,000000,24.45,24.67,24.45,24.5251,13508,0
+TFJL.US,D,20201216,000000,24.33,24.33,24.33,24.33,1,0
+TFJL.US,D,20201217,000000,24.42,24.52,24.37,24.4842,1337,0
+TFJL.US,D,20201218,000000,24.47,24.54,24.44,24.445,2039,0
+TFJL.US,D,20201221,000000,24.39,26.25,24.39,24.5853,35653,0
+TFJL.US,D,20201222,000000,24.52,24.59,24.48,24.5105,1930,0
+TFJL.US,D,20201223,000000,24.4,24.49,24.38,24.38,5597,0
+TFJL.US,D,20201224,000000,24.42,24.4261,24.39,24.4261,790,0
+TFJL.US,D,20201228,000000,24.45,24.55,24.23,24.44,2790,0
+TFJL.US,D,20201229,000000,24.261,24.261,24.175,24.175,500,0
+TFJL.US,D,20201230,000000,24.37,24.48,24.37,24.43,6618,0
+TFJL.US,D,20201231,000000,24.5,24.53,24.4812,24.4812,3790,0
+TFJL.US,D,20210104,000000,24.26,24.39,23.92,24.2029,541174,0
+TFJL.US,D,20210105,000000,24.2415,24.56,24.21,24.4549,11943,0
+TFJL.US,D,20210106,000000,24.21,24.36,24,24.1979,5222,0
+TFJL.US,D,20210107,000000,24.06,24.1104,24.06,24.1104,697,0
+TFJL.US,D,20210108,000000,24.09,24.09,23.88,24.055,4299,0
+TFJL.US,D,20210111,000000,24.015,24.0591,24.015,24.015,1200,0
+TFJL.US,D,20210112,000000,24.04,24.04,23.9401,24.015,2075,0
+TFJL.US,D,20210113,000000,24.065,24.0703,24.06,24.0703,2329,0
+TFJL.US,D,20210114,000000,24.045,24.06,24,24.01,1562,0
+TFJL.US,D,20210115,000000,24.12,24.34,24.07,24.2895,57212,0
+TFJL.US,D,20210119,000000,24.39,24.39,24.07,24.1775,1953,0
+TFJL.US,D,20210120,000000,24.11,24.2291,24.11,24.1906,4537,0
+TFJL.US,D,20210121,000000,24.08,24.26,24.08,24.26,13555,0
+TFJL.US,D,20210122,000000,24.28,24.28,24.01,24.18,10978,0
+TFJL.US,D,20210125,000000,24.23,24.89,24.13,24.58,219987,0
+TFJL.US,D,20210126,000000,24.5,24.5,24.2,24.2274,6128,0
+TFJL.US,D,20210127,000000,24.15,24.35,24.08,24.19,9461,0
+TFJL.US,D,20210128,000000,24.08,24.08,24.0108,24.0108,1443,0
+TFJL.US,D,20210129,000000,23.96,24.0492,23.96,24.0148,1582,0
+TFJL.US,D,20210201,000000,24.01,24.07,24.01,24.06,1603,0
+TFJL.US,D,20210202,000000,23.96,24.007,23.96,24.0048,3916,0
+TFJL.US,D,20210203,000000,23.96,23.985,23.96,23.96,507,0
+TFJL.US,D,20210204,000000,23.91,23.94,23.8,23.8351,4193,0
+TFJL.US,D,20210205,000000,23.81,23.865,23.68,23.865,6454,0
+TFJL.US,D,20210208,000000,23.885,23.93,23.66,23.7555,26546,0
+TFJL.US,D,20210209,000000,23.845,23.89,23.81,23.8744,18216,0
+TFJL.US,D,20210210,000000,23.844,24.0338,23.844,24.0338,36293,0
+TFJL.US,D,20210211,000000,23.95,23.98,23.9444,23.9444,3024,0
+TFJL.US,D,20210212,000000,23.85,23.9386,23.85,23.9386,1412,0
+TFJL.US,D,20210216,000000,23.885,23.92,23.88,23.9043,1743,0
+TFJL.US,D,20210217,000000,23.895,23.94,23.89,23.9,4769,0
+TFJL.US,D,20210218,000000,23.825,23.8377,23.777,23.8377,2739,0
+TFJL.US,D,20210219,000000,23.74,23.8,23.7,23.7296,28692,0
+TFJL.US,D,20210222,000000,23.64,23.86,23.46,23.7371,6883,0
+TFJL.US,D,20210223,000000,23.625,23.795,23.607,23.7947,1637,0
+TFJL.US,D,20210224,000000,23.78,23.82,23.69,23.81,7345,0
+TFJL.US,D,20210225,000000,23.69,23.85,23.6891,23.8,35943,0
+TFJL.US,D,20210226,000000,23.79,23.849,23.69,23.83,11560,0
+TFJL.US,D,20210301,000000,23.65,23.72,23.58,23.665,9155,0
+TFJL.US,D,20210302,000000,23.69,23.8,23.69,23.7098,2225,0
+TFJL.US,D,20210303,000000,23.64,23.6952,23.64,23.6952,3086,0
+TFJL.US,D,20210304,000000,23.68,23.7693,23.5,23.62,117152,0
+TFJL.US,D,20210305,000000,23.6799,23.6799,23.6295,23.6295,200,0
+TFJL.US,D,20210308,000000,23.53,23.6804,23.5,23.6804,4578,0
+TFJL.US,D,20210309,000000,23.86,23.86,23.59,23.625,1915,0
+TFJL.US,D,20210310,000000,23.86,23.86,23.59,23.6596,781,0
+TFJL.US,D,20210311,000000,23.6391,23.6391,23.5958,23.5958,2612,0
+TFJL.US,D,20210312,000000,23.67,23.67,23.46,23.545,553916,0
+TFJL.US,D,20210315,000000,23.6,23.639,23.56,23.5997,5810,0
+TFJL.US,D,20210316,000000,23.5916,23.639,23.36,23.4112,18479,0
+TFJL.US,D,20210317,000000,23.48,23.5689,23.41,23.515,3527,0
+TFJL.US,D,20210318,000000,23.47,23.55,23.47,23.54,14188,0
+TFJL.US,D,20210319,000000,23.5,23.5999,23.5,23.55,2817,0
+TFJL.US,D,20210322,000000,23.56,23.62,23.56,23.57,1942,0
+TFJL.US,D,20210323,000000,23.5525,23.565,23.55,23.5645,730,0
+TFJL.US,D,20210324,000000,23.575,23.58,23.53,23.58,6612,0
+TFJL.US,D,20210325,000000,23.445,23.6,23.445,23.6,1484,0
+TFJL.US,D,20210326,000000,23.52,23.52,23.52,23.52,22,0
+TFJL.US,D,20210329,000000,23.53,23.64,23.53,23.585,1690,0
+TFJL.US,D,20210330,000000,23.44,23.6199,23.44,23.57,1239,0
+TFJL.US,D,20210331,000000,23.575,23.58,23.4,23.55,10713,0
+TFJL.US,D,20210401,000000,23.54,23.6,23.54,23.5601,2947,0
+TFJL.US,D,20210405,000000,23.53,23.53,23.47,23.485,844,0
+TFJL.US,D,20210406,000000,23.545,23.545,23.545,23.545,23,0
+TFJL.US,D,20210407,000000,23.555,23.555,23.555,23.555,48,0
+TFJL.US,D,20210408,000000,23.46,23.56,23.46,23.5553,2426,0
+TFJL.US,D,20210409,000000,23.6,23.6,23.585,23.585,415,0
+TFJL.US,D,20210412,000000,23.5,23.5,23.465,23.495,1248,0
+TFJL.US,D,20210413,000000,23.515,23.515,23.51,23.51,361,0
+TFJL.US,D,20210414,000000,23.46,23.54,23.43,23.54,1799,0
+TFJL.US,D,20210415,000000,23.58,23.58,23.5271,23.555,386,0
+TFJL.US,D,20210416,000000,23.55,23.555,23.5196,23.555,1559,0
+TFJL.US,D,20210419,000000,23.5437,23.5437,23.5437,23.5437,17,0
+TFJL.US,D,20210420,000000,23.46,23.46,23.33,23.4599,12698,0
+TFJL.US,D,20210421,000000,23.52,23.52,23.475,23.475,947,0
+TFJL.US,D,20210422,000000,23.44,23.44,23.33,23.375,1596,0
+TFJL.US,D,20210423,000000,23.52,23.52,23.475,23.475,338,0
+TFJL.US,D,20210426,000000,23.33,23.405,23.33,23.405,1296,0
+TFJL.US,D,20210427,000000,23.49,23.4951,23.49,23.4951,1249,0
+TFJL.US,D,20210428,000000,23.48,23.55,23.42,23.51,2353,0
+TFJL.US,D,20210429,000000,23.465,23.51,23.465,23.5,688,0
+TFJL.US,D,20210430,000000,23.47,23.47,23.47,23.47,23,0
+TFJL.US,D,20210503,000000,23.4978,23.4978,23.475,23.475,270,0
+TFJL.US,D,20210504,000000,23.52,23.52,23.4,23.4358,938,0
+TFJL.US,D,20210505,000000,23.5,23.5,23.43,23.43,1037,0
+TFJL.US,D,20210506,000000,23.46,23.46,23.46,23.46,124,0
+TFJL.US,D,20210507,000000,23.44,23.44,23.44,23.44,14,0
+TFJL.US,D,20210510,000000,23.33,23.445,23.33,23.445,993,0
+TFJL.US,D,20210511,000000,23.395,23.395,23.395,23.395,118,0
+TFJL.US,D,20210512,000000,23.38,23.3902,23.38,23.3902,203,0
+TFJL.US,D,20210513,000000,23.52,23.52,23.37,23.39,1491,0
+TFJL.US,D,20210514,000000,23.5,23.5,23.425,23.425,643,0
+TFJL.US,D,20210517,000000,23.48,23.48,23.445,23.445,230,0
+TFJL.US,D,20210518,000000,23.41,23.41,23.32,23.4049,2337,0
+TFJL.US,D,20210519,000000,23.52,23.52,23.4704,23.4704,809,0
+TFJL.US,D,20210520,000000,23.48,23.48,23.4142,23.4142,840,0
+TFJL.US,D,20210521,000000,23.455,23.4552,23.455,23.4552,498,0
+TFJL.US,D,20210524,000000,23.5,23.51,23.4686,23.4686,733,0
+TFJL.US,D,20210525,000000,23.38,23.4435,23.38,23.4435,728,0
+TFJL.US,D,20210526,000000,23.471,23.471,23.4519,23.4519,140,0
+TFJL.US,D,20210527,000000,23.4313,23.4313,23.4313,23.4313,369,0
+TFJL.US,D,20210528,000000,23.46,23.46,23.42,23.425,512,0
+TFJL.US,D,20210601,000000,23.3,23.375,23.26,23.3613,5689,0
+TFJL.US,D,20210602,000000,23.3961,23.3961,23.3961,23.3961,222,0
+TFJL.US,D,20210603,000000,23.45,23.45,23.4048,23.4048,720,0
+TFJL.US,D,20210604,000000,23.45,23.45,23.4098,23.4098,751,0
+TFJL.US,D,20210607,000000,23.405,23.405,23.405,23.405,37,0
+TFJL.US,D,20210608,000000,23.43,23.43,23.43,23.43,108,0
+TFJL.US,D,20210609,000000,23.45,23.45,23.41,23.41,268,0
+TFJL.US,D,20210610,000000,23.45,23.45,23.4097,23.4097,411,0
+TFJL.US,D,20210611,000000,23.41,23.4149,23.41,23.4149,2003,0
+TFJL.US,D,20210614,000000,23.37,23.43,23.37,23.4057,3896,0
+TFJL.US,D,20210615,000000,23.41,23.43,23.41,23.43,705,0
+TFJL.US,D,20210616,000000,23.405,23.45,23.4044,23.4044,698,0
+TFJL.US,D,20210617,000000,23.44,23.45,23.405,23.405,597,0
+TFJL.US,D,20210618,000000,23.405,23.405,23.405,23.405,115,0
+TFJL.US,D,20210621,000000,23.36,23.38,23.36,23.38,375,0
+TFJL.US,D,20210622,000000,23.405,23.405,23.405,23.405,70,0
+TFJL.US,D,20210623,000000,23.41,23.45,23.4099,23.4099,1079,0
+TFJL.US,D,20210624,000000,23.4499,23.45,23.4094,23.4094,824,0
+TFJL.US,D,20210625,000000,23.5,23.545,23.48,23.545,2322,0
+TFJL.US,D,20210628,000000,23.4447,23.465,23.4447,23.465,1751,0
+TFJL.US,D,20210629,000000,23.53,23.56,23.53,23.53,682,0
+TFJL.US,D,20210630,000000,23.4,23.4,23.34,23.3706,3670,0
+TFJL.US,D,20210701,000000,23.32,23.32,23,23.15,55132,0
+TFJL.US,D,20210702,000000,23.08,23.1353,23.08,23.1353,2267,0
+TFJL.US,D,20210706,000000,23.18,23.2799,23.18,23.2343,3370,0
+TFJL.US,D,20210707,000000,23.21,23.4,23.21,23.2811,1156,0
+TFJL.US,D,20210708,000000,23.27,23.3399,23.27,23.3257,1542,0
+TFJL.US,D,20210709,000000,23.16,23.2483,23.16,23.2483,1394,0
+TFJL.US,D,20210712,000000,23.25,23.28,23.19,23.2472,1590,0
+TFJL.US,D,20210713,000000,23.26,23.26,23.22,23.2306,4845,0
+TFJL.US,D,20210714,000000,23.3699,23.3699,23.27,23.335,1688,0
+TFJL.US,D,20210715,000000,23.3101,23.3999,23.3101,23.3651,434,0
+TFJL.US,D,20210716,000000,23.34,23.4,23.34,23.38,3170,0
+TFJL.US,D,20210719,000000,23.4,23.54,23.39,23.54,3264,0
+TFJL.US,D,20210720,000000,23.474,23.474,23.474,23.474,102,0
+TFJL.US,D,20210721,000000,23.5,23.505,23.47,23.505,730,0
+TFJL.US,D,20210722,000000,23.6,23.6,23.38,23.455,1038,0
+TFJL.US,D,20210723,000000,23.435,23.47,23.435,23.47,227,0
+TFJL.US,D,20210726,000000,23.447,23.5099,23.4234,23.4234,2184,0
+TFJL.US,D,20210727,000000,23.5223,23.5223,23.4601,23.505,1696,0
+TFJL.US,D,20210728,000000,23.44,23.51,23.44,23.4902,990,0
+TFJL.US,D,20210729,000000,23.46,23.4877,23.45,23.4877,796,0
+TFJL.US,D,20210730,000000,23.4915,23.4915,23.4915,23.4915,33,0
+TFJL.US,D,20210802,000000,23.44,23.5499,23.44,23.505,3148,0
+TFJL.US,D,20210803,000000,23.46,23.5892,23.46,23.5892,41044,0
+TFJL.US,D,20210804,000000,23.64,23.64,23.56,23.595,1388,0
+TFJL.US,D,20210805,000000,23.5852,23.5852,23.5852,23.5852,67,0
+TFJL.US,D,20210806,000000,23.47,23.47,23.39,23.4489,510,0
+TFJL.US,D,20210809,000000,23.52,23.58,23.46,23.52,3108,0
+TFJL.US,D,20210810,000000,23.39,23.425,23.39,23.425,309,0
+TFJL.US,D,20210811,000000,23.4699,23.4699,23.445,23.445,829,0
+TFJL.US,D,20210812,000000,23.49,23.49,23.3788,23.39,1205,0
+TFJL.US,D,20210813,000000,23.37,23.64,23.37,23.6,6419,0
+TFJL.US,D,20210816,000000,23.645,23.645,23.6,23.635,1163,0
+TFJL.US,D,20210817,000000,23.5801,23.64,23.5801,23.615,941,0
+TFJL.US,D,20210818,000000,23.63,23.63,23.595,23.625,2045,0
+TFJL.US,D,20210819,000000,23.675,23.675,23.675,23.675,112,0
+TFJL.US,D,20210820,000000,23.79,23.79,23.74,23.74,251,0
+TFJL.US,D,20210823,000000,23.789,23.7899,23.745,23.745,833,0
+TFJL.US,D,20210824,000000,23.79,23.79,23.615,23.615,938,0
+TFJL.US,D,20210825,000000,23.54,23.57,23.54,23.57,210,0
+TFJL.US,D,20210826,000000,23.53,23.61,23.53,23.585,2026,0
+TFJL.US,D,20210827,000000,23.6899,23.7,23.62,23.62,861,0
+TFJL.US,D,20210830,000000,23.66,23.84,23.6488,23.6488,3576,0
+TFJL.US,D,20210831,000000,23.64,23.7599,23.64,23.6407,2060,0
+TFJL.US,D,20210901,000000,23.7499,23.8035,23.52,23.8035,18020,0
+TFJL.US,D,20210902,000000,23.84,23.85,23.82,23.82,390,0
+TFJL.US,D,20210903,000000,23.78,23.78,23.73,23.73,21783,0
+TFJL.US,D,20210907,000000,23.55,23.55,23.48,23.49,2109,0
+TFJL.US,D,20210908,000000,23.6,23.71,23.55,23.6052,19562,0
+TFJL.US,D,20210909,000000,23.7,23.73,23.7,23.7056,1790,0
+TFJL.US,D,20210910,000000,23.64,23.67,23.58,23.65,3153,0
+TFJL.US,D,20210913,000000,23.81,23.81,23.81,23.81,31,0
+TFJL.US,D,20210914,000000,23.87,23.87,23.8,23.84,559,0
+TFJL.US,D,20210915,000000,23.87,23.88,23.84,23.84,1057,0
+TFJL.US,D,20210916,000000,23.8669,23.8669,23.848,23.848,2356,0
+TFJL.US,D,20210917,000000,23.85,23.85,23.85,23.85,90,0
+TFJL.US,D,20210920,000000,23.87,23.9599,23.87,23.905,870,0
+TFJL.US,D,20210921,000000,23.84,23.865,23.7801,23.79,8107,0
+TFJL.US,D,20210922,000000,23.82,23.82,23.7957,23.7957,301,0
+TFJL.US,D,20210923,000000,23.9,23.91,23.865,23.8949,634,0
+TFJL.US,D,20210924,000000,23.75,23.79,23.6923,23.6923,506,0
+TFJL.US,D,20210927,000000,23.631,23.6963,23.62,23.6963,3439,0
+TFJL.US,D,20210928,000000,23.34,23.47,23.29,23.4094,1491,0
+TFJL.US,D,20210929,000000,23.43,23.43,23.31,23.43,1700,0
+TFJL.US,D,20210930,000000,23.45,23.45,23.3484,23.3484,901,0
+TFJL.US,D,20211001,000000,23.44,23.4546,23.44,23.4546,618,0
+TFJL.US,D,20211004,000000,23.519,23.519,23.475,23.475,436,0
+TFJL.US,D,20211005,000000,23.31,23.3544,23.31,23.3544,268,0
+TFJL.US,D,20211006,000000,23.4202,23.4202,23.4202,23.4202,13,0
+TFJL.US,D,20211007,000000,23.26,23.26,23.21,23.21,1572,0
+TFJL.US,D,20211008,000000,23.2,23.2,23.12,23.1364,2481,0
+TFJL.US,D,20211011,000000,23.09,23.1352,23.0701,23.1352,304,0
+TFJL.US,D,20211012,000000,23.24,23.3173,23.24,23.3173,383,0
+TFJL.US,D,20211013,000000,23.47,23.4894,23.47,23.4894,149,0
+TFJL.US,D,20211014,000000,23.533,23.533,23.533,23.533,6,0
+TFJL.US,D,20211015,000000,23.41,23.41,23.3886,23.3886,573,0
+TFJL.US,D,20211018,000000,23.49,23.62,23.455,23.59,2004,0
+TFJL.US,D,20211019,000000,23.415,23.43,23.3769,23.3769,589,0
+TFJL.US,D,20211020,000000,23.38,23.38,23.23,23.2601,1622,0
+TFJL.US,D,20211021,000000,23.26,23.26,23.2597,23.2597,564,0
+TFJL.US,D,20211022,000000,23.3501,23.3951,23.3501,23.3951,670,0
+TFJL.US,D,20211025,000000,23.41,23.4199,23.3352,23.3352,6055,0
+TFJL.US,D,20211026,000000,23.4602,23.4602,23.4602,23.4602,280,0
+TFJL.US,D,20211027,000000,23.67,23.815,23.67,23.7946,800,0
+TFJL.US,D,20211028,000000,23.79,23.79,23.62,23.7507,1187,0
+TFJL.US,D,20211029,000000,23.7699,23.7754,23.7699,23.7754,235,0
+TFJL.US,D,20211101,000000,23.6208,23.65,23.5701,23.6463,2231,0
+TFJL.US,D,20211102,000000,23.65,23.7063,23.65,23.7063,218,0
+TFJL.US,D,20211103,000000,23.64,23.64,23.5939,23.5939,110,0
+TFJL.US,D,20211104,000000,23.7197,23.725,23.6705,23.725,1445,0
+TFJL.US,D,20211105,000000,23.81,23.82,23.7501,23.7904,3186,0
+TFJL.US,D,20211108,000000,23.75,23.87,23.75,23.83,1405,0
+TFJL.US,D,20211109,000000,23.87,24.04,23.87,24.0102,1635,0
+TFJL.US,D,20211110,000000,23.91,23.93,23.76,23.82,1595,0
+TFJL.US,D,20211111,000000,23.775,23.82,23.775,23.775,1060,0
+TFJL.US,D,20211112,000000,23.6703,23.6703,23.6703,23.6703,66,0
+TFJL.US,D,20211115,000000,23.5999,23.5999,23.5447,23.5447,436,0
+TFJL.US,D,20211116,000000,23.4702,23.4702,23.4702,23.4702,198,0
+TFJL.US,D,20211117,000000,23.48,23.5951,23.48,23.5951,1675,0
+TFJL.US,D,20211118,000000,23.615,23.725,23.615,23.67,1306,0
+TFJL.US,D,20211119,000000,23.89,23.93,23.8771,23.8944,1028,0
+TFJL.US,D,20211122,000000,23.71,23.71,23.6371,23.645,1680,0
+TFJL.US,D,20211123,000000,23.54,23.54,23.42,23.4768,3313,0
+TFJL.US,D,20211124,000000,23.6099,23.65,23.6099,23.615,372,0
+TFJL.US,D,20211126,000000,24.08,24.09,24.052,24.052,802,0
+TFJL.US,D,20211129,000000,23.94,24.07,23.94,24.07,874,0
+TFJL.US,D,20211130,000000,24.13,24.18,24.03,24.1451,3845,0
+TFJL.US,D,20211201,000000,24.05,24.16,24.05,24.1378,595,0
+TFJL.US,D,20211202,000000,24.2699,24.2699,24.2699,24.2699,18,0
+TFJL.US,D,20211203,000000,24.25,24.449,24.25,24.395,904,0
+TFJL.US,D,20211206,000000,24.32,24.32,24.2833,24.2833,338,0
+TFJL.US,D,20211207,000000,24.19,24.19,24.0751,24.0751,903,0
+TFJL.US,D,20211208,000000,24,24.04,23.9838,23.9838,948,0
+TFJL.US,D,20211209,000000,24,24.0007,23.935,24.0007,1434,0
+TFJL.US,D,20211210,000000,24.16,24.21,24.06,24.06,1958,0
+TFJL.US,D,20211213,000000,24.18,24.29,24.18,24.29,738,0
+TFJL.US,D,20211214,000000,24.2,24.245,24.19,24.245,341,0
+TFJL.US,D,20211215,000000,24.22,24.23,24.13,24.14,2773,0
+TFJL.US,D,20211216,000000,24.16,24.16,24.13,24.1344,1969,0
+TFJL.US,D,20211217,000000,24.3,24.3,24.2803,24.2803,176,0
+TFJL.US,D,20211220,000000,24.33,24.52,24.19,24.225,2416,0
+TFJL.US,D,20211221,000000,26.27,26.27,23.96,24.115,52945,0
+TFJL.US,D,20211222,000000,24.22,24.22,24.18,24.2023,355,0
+TFJL.US,D,20211223,000000,24.05,24.0643,23.9501,24.0643,3016,0
+TFJL.US,D,20211227,000000,24.11,24.22,24.075,24.1339,42500,0
+TFJL.US,D,20211228,000000,24.28,24.31,24.0699,24.0699,35720,0
+TFJL.US,D,20211229,000000,23.83,23.85,23.74,23.82,1923,0
+TFJL.US,D,20211230,000000,23.81,23.99,23.805,23.93,7752,0
+TFJL.US,D,20211231,000000,23.84,23.99,23.84,23.88,1646,0
+TFJL.US,D,20220103,000000,23.755,23.755,23.6001,23.6375,799,0
+TFJL.US,D,20220104,000000,23.4813,23.4813,23.4813,23.4813,87,0
+TFJL.US,D,20220105,000000,23.68,23.68,23.515,23.515,10815,0
+TFJL.US,D,20220106,000000,23.48,23.66,23.48,23.5939,1969,0
+TFJL.US,D,20220107,000000,23.44,23.48,23.435,23.46,408,0
+TFJL.US,D,20220110,000000,23.385,23.385,23.385,23.385,74,0
+TFJL.US,D,20220111,000000,23.4,23.58,23.39,23.5727,2093,0
+TFJL.US,D,20220112,000000,23.53,23.54,23.52,23.53,541,0
+TFJL.US,D,20220113,000000,23.51,23.5876,23.5091,23.5876,213,0
+TFJL.US,D,20220114,000000,23.48,23.53,23.3816,23.3816,4602,0
+TFJL.US,D,20220118,000000,23.36,23.36,23.3197,23.3197,293,0
+TFJL.US,D,20220119,000000,23.45,23.45,23.45,23.45,658,0
+TFJL.US,D,20220120,000000,23.42,23.46,23.415,23.4342,1020,0
+TFJL.US,D,20220121,000000,23.5599,23.58,23.4102,23.4449,4602,0
+TFJL.US,D,20220124,000000,23.54,23.57,23.5,23.5,1402,0
+TFJL.US,D,20220125,000000,23.46,23.523,23.391,23.391,1098,0
+TFJL.US,D,20220126,000000,23.39,23.44,23.31,23.3434,2364,0
+TFJL.US,D,20220127,000000,23.405,23.4941,23.3601,23.4941,1019,0
+TFJL.US,D,20220128,000000,23.4995,23.4995,23.4995,23.4995,214,0
+TFJL.US,D,20220131,000000,23.4041,23.42,23.4041,23.4199,718,0
+TFJL.US,D,20220201,000000,23.35,23.35,23.325,23.325,526,0
+TFJL.US,D,20220202,000000,23.43,23.43,23.4097,23.4097,315,0
+TFJL.US,D,20220203,000000,23.2101,23.359,23.2101,23.309,1996,0
+TFJL.US,D,20220204,000000,23.08,23.08,23.0598,23.075,1531,0
+TFJL.US,D,20220207,000000,23.04,23.18,23.04,23.14,600,0
+TFJL.US,D,20220208,000000,23.11,23.139,23.06,23.07,2170,0
+TFJL.US,D,20220209,000000,23.02,23.06,22.8,23.021,179990,0
+TFJL.US,D,20220210,000000,22.99,23.015,22.87,23.015,1792,0
+TFJL.US,D,20220211,000000,22.935,23.005,22.935,23.005,274,0
+TFJL.US,D,20220214,000000,22.9596,22.996,22.8901,22.996,991,0
+TFJL.US,D,20220215,000000,22.91,22.925,22.91,22.925,745,0
+TFJL.US,D,20220216,000000,22.8793,22.8899,22.8352,22.8352,3626,0
+TFJL.US,D,20220217,000000,22.975,22.975,22.84,22.8857,5495,0
+TFJL.US,D,20220218,000000,22.9601,22.9958,22.9601,22.9958,1652,0
+TFJL.US,D,20220222,000000,23.05,23.05,23.01,23.034,876,0
+TFJL.US,D,20220223,000000,23.035,23.035,23.0261,23.0345,1881,0
+TFJL.US,D,20220224,000000,22.995,22.995,22.995,22.995,161,0
+TFJL.US,D,20220225,000000,22.919,22.975,22.919,22.975,436,0
+TFJL.US,D,20220228,000000,22.941,23.0357,22.93,23.0357,2718,0
+TFJL.US,D,20220301,000000,23.28,23.28,23.1408,23.1408,114511,0
+TFJL.US,D,20220302,000000,23.1,23.1,22.9593,22.9593,206,0
+TFJL.US,D,20220303,000000,22.93,22.97,22.93,22.97,202,0
+TFJL.US,D,20220304,000000,23.04,23.055,22.9752,22.9752,40160,0
+TFJL.US,D,20220307,000000,23.03,23.03,23,23.0121,928,0
+TFJL.US,D,20220308,000000,23.03,23.03,22.9402,22.9794,767,0
+TFJL.US,D,20220309,000000,22.87,22.93,22.87,22.93,161,0
+TFJL.US,D,20220310,000000,22.84,22.8832,22.84,22.8832,228,0
+TFJL.US,D,20220311,000000,22.78,22.78,22.7101,22.7101,408,0
+TFJL.US,D,20220314,000000,22.68,22.68,22.66,22.66,713,0
+TFJL.US,D,20220315,000000,22.755,22.7765,22.755,22.7765,134,0
+TFJL.US,D,20220316,000000,22.72,22.75,22.72,22.75,220,0
+TFJL.US,D,20220317,000000,22.7,22.7,22.625,22.6257,909,0
+TFJL.US,D,20220318,000000,22.66,22.69,22.651,22.69,1166,0
+TFJL.US,D,20220321,000000,22.71,22.77,22.71,22.765,4388,0
+TFJL.US,D,20220322,000000,22.53,22.8149,22.53,22.8149,480,0
+TFJL.US,D,20220323,000000,22.715,22.715,22.715,22.715,47,0
+TFJL.US,D,20220324,000000,22.8,22.83,22.76,22.76,1746,0
+TFJL.US,D,20220325,000000,22.72,22.72,22.6939,22.6939,687,0
+TFJL.US,D,20220328,000000,22.7,22.845,22.7,22.8027,3025,0
+TFJL.US,D,20220329,000000,22.73,22.73,22.73,22.73,4,0
+TFJL.US,D,20220330,000000,22.7244,22.7244,22.7244,22.7244,6,0
+TFJL.US,D,20220331,000000,22.745,22.745,22.7,22.7331,1097,0
+TFJL.US,D,20220401,000000,22.66,22.8291,22.48,22.8291,4515,0
+TFJL.US,D,20220404,000000,22.57,22.67,22.57,22.665,306,0
+TFJL.US,D,20220405,000000,22.37,22.4225,22.37,22.4225,214,0
+TFJL.US,D,20220406,000000,22.33,22.33,22.33,22.33,7,0
+TFJL.US,D,20220407,000000,22.26,22.26,22.2366,22.2366,273869,0
+TFJL.US,D,20220408,000000,22.29,22.29,22.1151,22.1151,35878,0
+TFJL.US,D,20220411,000000,22.1143,22.1143,22.1143,22.1143,96,0
+TFJL.US,D,20220412,000000,22.169,22.169,22.075,22.075,323,0
+TFJL.US,D,20220413,000000,22.03,22.03,21.98,22.008,44078,0
+TFJL.US,D,20220414,000000,21.95,21.95,21.8649,21.8649,1576,0
+TFJL.US,D,20220418,000000,21.9107,21.9107,21.9107,21.9107,1,0
+TFJL.US,D,20220419,000000,21.8301,21.8413,21.83,21.8413,675,0
+TFJL.US,D,20220420,000000,21.8741,21.9482,21.8741,21.9482,1197,0
+TFJL.US,D,20220421,000000,21.765,21.9295,21.765,21.915,694,0
+TFJL.US,D,20220422,000000,21.885,21.885,21.885,21.885,1,0
+TFJL.US,D,20220425,000000,21.93,21.9999,21.93,21.9697,1341,0
+TFJL.US,D,20220426,000000,21.9702,21.9702,21.9702,21.9702,18,0
+TFJL.US,D,20220427,000000,21.93,21.96,21.93,21.9596,1752,0
+TFJL.US,D,20220428,000000,21.93,21.93,21.7,21.835,6733,0
+TFJL.US,D,20220429,000000,22.88,22.88,21.8598,21.8598,1593,0
+TFJL.US,D,20220502,000000,21.73,21.73,21.6998,21.6998,1540,0
+TFJL.US,D,20220503,000000,21.72,21.72,21.72,21.72,27,0
+TFJL.US,D,20220504,000000,21.74,21.7453,21.7397,21.7453,738,0
+TFJL.US,D,20220505,000000,21.6797,21.6797,21.6451,21.6451,105,0
+TFJL.US,D,20220506,000000,21.68,21.68,21.635,21.635,264,0
+TFJL.US,D,20220509,000000,21.59,21.64,21.59,21.64,411,0
+TFJL.US,D,20220510,000000,21.66,21.66,21.66,21.66,36,0
+TFJL.US,D,20220511,000000,21.685,21.685,21.685,21.685,31,0
+TFJL.US,D,20220512,000000,21.66,21.6601,21.59,21.6044,258510,0
+TFJL.US,D,20220513,000000,21.67,21.67,21.6328,21.6328,263,0
+TFJL.US,D,20220516,000000,21.6328,21.6328,21.615,21.615,1,0
+TFJL.US,D,20220517,000000,21.61,21.634,21.59,21.59,603,0
+TFJL.US,D,20220518,000000,21.5301,21.5801,21.53,21.5801,434,0
+TFJL.US,D,20220519,000000,21.5901,21.61,21.59,21.61,28340,0
+TFJL.US,D,20220520,000000,21.58,21.61,21.57,21.61,1750,0
+TFJL.US,D,20220523,000000,21.62,21.62,21.62,21.62,82,0
+TFJL.US,D,20220524,000000,21.6,21.6125,21.58,21.6125,5528,0
+TFJL.US,D,20220525,000000,21.64,21.64,21.64,21.64,38,0
+TFJL.US,D,20220526,000000,21.61,21.65,21.5701,21.61,33510,0
+TFJL.US,D,20220527,000000,21.6251,21.6251,21.6251,21.6251,21,0
+TFJL.US,D,20220531,000000,21.55,21.55,21.55,21.55,21,0
+TFJL.US,D,20220601,000000,21.545,21.545,21.545,21.545,24,0
+TFJL.US,D,20220602,000000,22,22,21.5,21.5,20111,0
+TFJL.US,D,20220603,000000,21.4602,21.4602,21.4602,21.4602,21,0
+TFJL.US,D,20220606,000000,21.5374,21.5374,21.52,21.52,1541,0
+TFJL.US,D,20220607,000000,21.525,21.525,21.525,21.525,36,0
+TFJL.US,D,20220608,000000,21.475,21.55,21.45,21.55,9549,0
+TFJL.US,D,20220609,000000,21.5201,21.5912,21.5201,21.5912,950,0
+TFJL.US,D,20220610,000000,21.5999,21.5999,21.5775,21.5775,200,0
+TFJL.US,D,20220613,000000,21.51,21.51,21.4061,21.4061,500,0
+TFJL.US,D,20220614,000000,21.49,21.495,21.45,21.495,474,0
+TFJL.US,D,20220615,000000,21.471,21.471,21.4046,21.4046,1600,0
+TFJL.US,D,20220616,000000,21.43,21.455,21.43,21.455,594,0
+TFJL.US,D,20220617,000000,21.435,21.435,21.4,21.4,32874,0
+TFJL.US,D,20220621,000000,21.27,21.4453,21.27,21.4453,1095,0
+TFJL.US,D,20220622,000000,21.505,21.505,21.46,21.4698,518,0
+TFJL.US,D,20220623,000000,21.471,21.4851,21.44,21.4851,2901,0
+TFJL.US,D,20220624,000000,21.535,21.535,21.535,21.535,20,0
+TFJL.US,D,20220627,000000,21.525,21.525,21.525,21.525,1,0
+TFJL.US,D,20220628,000000,21.51,21.51,21.51,21.51,1,0
+TFJL.US,D,20220629,000000,21.525,21.525,21.525,21.525,1,0
+TFJL.US,D,20220630,000000,21.515,21.515,21.515,21.515,24,0
+TFJL.US,D,20220701,000000,21.57,21.72,21.57,21.5911,1144,0
+TFJL.US,D,20220705,000000,21.6521,21.6521,21.64,21.64,1724,0
+TFJL.US,D,20220706,000000,21.4716,21.4716,21.4716,21.4716,1,0
+TFJL.US,D,20220707,000000,21.31,21.32,21.31,21.32,189,0
+TFJL.US,D,20220708,000000,21.32,21.32,21.29,21.29,239,0
+TFJL.US,D,20220711,000000,21.3801,21.3801,21.24,21.3708,1127,0
+TFJL.US,D,20220712,000000,21.5109,21.5109,21.4974,21.4974,233,0
+TFJL.US,D,20220713,000000,21.6159,21.6159,21.6159,21.6159,1,0
+TFJL.US,D,20220714,000000,21.5749,21.5749,21.5749,21.5749,1,0
+TFJL.US,D,20220715,000000,21.57,21.5795,21.5605,21.5795,532,0
+TFJL.US,D,20220718,000000,21.46,21.4822,21.425,21.4822,641,0
+TFJL.US,D,20220719,000000,21.4201,21.4201,21.4201,21.4201,1,0
+TFJL.US,D,20220720,000000,21.4228,21.4228,21.4228,21.4228,22,0
+TFJL.US,D,20220721,000000,21.52,21.6214,21.52,21.6214,100,0
+TFJL.US,D,20220722,000000,21.84,21.855,21.75,21.8217,1999,0
+TFJL.US,D,20220725,000000,21.6411,21.6411,21.6411,21.6411,1,0
+TFJL.US,D,20220726,000000,21.77,21.77,21.68,21.68,3700,0
+TFJL.US,D,20220727,000000,21.82,21.82,21.655,21.655,119,0
+TFJL.US,D,20220728,000000,21.735,21.735,21.735,21.735,1,0
+TFJL.US,D,20220729,000000,21.76,21.93,21.74,21.74,1160,0
+TFJL.US,D,20220801,000000,22.0286,22.0286,22.0286,22.0286,67,0
+TFJL.US,D,20220802,000000,21.8097,21.8097,21.8097,21.8097,1,0
+TFJL.US,D,20220803,000000,21.79,21.9157,21.79,21.9157,615,0
+TFJL.US,D,20220804,000000,21.9702,21.9702,21.9702,21.9702,1,0
+TFJL.US,D,20220805,000000,21.64,21.72,21.6,21.7084,1760,0
+TFJL.US,D,20220808,000000,21.9036,21.9036,21.9036,21.9036,1,0
+TFJL.US,D,20220809,000000,21.8649,21.8649,21.8649,21.8649,1,0
+TFJL.US,D,20220810,000000,21.86,21.86,21.8,21.8,386,0
+TFJL.US,D,20220811,000000,21.4511,21.4511,21.4511,21.4511,89,0
+TFJL.US,D,20220812,000000,21.5508,21.5508,21.5508,21.5508,1,0
+TFJL.US,D,20220815,000000,21.58,21.585,21.5351,21.5351,604,0
+TFJL.US,D,20220816,000000,21.46,21.5595,21.46,21.5595,2592,0
+TFJL.US,D,20220817,000000,21.46,21.46,21.4516,21.4516,324,0
+TFJL.US,D,20220818,000000,21.49,21.49,21.49,21.49,1,0
+TFJL.US,D,20220819,000000,21.2503,21.2503,21.2503,21.2503,1,0
+TFJL.US,D,20220822,000000,21.13,21.165,21.13,21.165,716,0
+TFJL.US,D,20220823,000000,21.25,21.25,21.172,21.172,184837,0
+TFJL.US,D,20220824,000000,21.0366,21.0366,21.0366,21.0366,1,0
+TFJL.US,D,20220825,000000,21.22,21.22,21.22,21.22,1,0
+TFJL.US,D,20220826,000000,21.303,21.303,21.303,21.303,1,0
+TFJL.US,D,20220829,000000,21.17,21.17,21.1301,21.1557,7567,0
+TFJL.US,D,20220830,000000,21.16,21.2546,21.16,21.2546,1578,0
+TFJL.US,D,20220831,000000,21.14,21.16,21.0446,21.0446,3675,0
+TFJL.US,D,20220901,000000,20.83,20.83,20.79,20.7946,5820,0
+TFJL.US,D,20220902,000000,20.801,20.85,20.8,20.8459,7804,0
+TFJL.US,D,20220906,000000,20.67,20.67,20.62,20.6449,3476,0
+TFJL.US,D,20220907,000000,20.69,20.765,20.69,20.7399,6931,0
+TFJL.US,D,20220908,000000,20.7,20.7,20.64,20.6606,4500,0
+TFJL.US,D,20220909,000000,20.6456,20.6456,20.6456,20.6456,53,0
+TFJL.US,D,20220912,000000,20.89,20.89,20.56,20.5602,2142,0
+TFJL.US,D,20220913,000000,20.51,20.5257,20.51,20.5257,100,0
+TFJL.US,D,20220914,000000,20.5609,20.5609,20.5609,20.5609,53,0
+TFJL.US,D,20220915,000000,20.5705,20.5705,20.5705,20.5705,53,0
+TFJL.US,D,20220916,000000,20.52,20.52,20.52,20.52,53,0
+TFJL.US,D,20220919,000000,20.52,20.52,20.52,20.52,295,0
+TFJL.US,D,20220920,000000,20.41,20.4451,20.41,20.4451,100,0
+TFJL.US,D,20220921,000000,20.4655,20.4655,20.4655,20.4655,53,0
+TFJL.US,D,20220922,000000,20.4,20.4312,20.4,20.4312,599,0
+TFJL.US,D,20220923,000000,20.45,20.55,20.45,20.49,1639,0
+TFJL.US,D,20220926,000000,20.41,20.41,20.41,20.41,53,0
+TFJL.US,D,20220927,000000,20.36,20.36,20.3,20.36,4294,0
+TFJL.US,D,20220928,000000,20.42,20.42,20.42,20.42,53,0
+TFJL.US,D,20220929,000000,20.37,20.3803,20.37,20.3803,413,0
+TFJL.US,D,20220930,000000,20.41,20.41,20.41,20.41,864,0
+TFJL.US,D,20221003,000000,20.4,20.5799,20.4,20.49,1779,0
+TFJL.US,D,20221004,000000,20.48,20.529,20.48,20.4898,797,0
+TFJL.US,D,20221005,000000,20.32,20.3718,20.24,20.3718,3277,0
+TFJL.US,D,20221006,000000,20.3448,20.3448,20.3448,20.3448,5,0
+TFJL.US,D,20221007,000000,20.2499,20.2499,20.2499,20.2499,5,0
+TFJL.US,D,20221010,000000,20.11,20.11,20.11,20.11,5,0
+TFJL.US,D,20221011,000000,20.08,20.1561,20.065,20.1561,25100,0
+TFJL.US,D,20221012,000000,20.17,20.3299,20.17,20.2687,592971,0
+TFJL.US,D,20221013,000000,20.08,20.3,20.01,20.01,16459,0
+TFJL.US,D,20221014,000000,20.19,20.21,20.0752,20.21,41513,0
+TFJL.US,D,20221017,000000,20.17,20.22,20.0103,20.06,18100,0
+TFJL.US,D,20221018,000000,19.9912,19.9912,19.9912,19.9912,27,0
+TFJL.US,D,20221019,000000,19.93,20,19.92,19.97,6426,0
+TFJL.US,D,20221020,000000,19.82,19.89,19.82,19.83,2176,0
+TFJL.US,D,20221021,000000,19.81,19.81,19.6533,19.6533,704,0
+TFJL.US,D,20221024,000000,19.62,19.66,19.62,19.62,539,0
+TFJL.US,D,20221025,000000,19.7444,19.75,19.7346,19.7444,22734,0
+TFJL.US,D,20221026,000000,19.899,19.9,19.8101,19.8883,8797,0
+TFJL.US,D,20221027,000000,19.9,19.99,19.9,19.9648,1532,0
+TFJL.US,D,20221028,000000,19.89,19.9,19.88,19.88,400,0
+TFJL.US,D,20221031,000000,19.73,19.7715,19.73,19.7715,700,0
+TFJL.US,D,20221101,000000,19.836,19.96,19.836,19.9265,11039,0
+TFJL.US,D,20221102,000000,19.87,19.96,19.81,19.8313,12738,0
+TFJL.US,D,20221103,000000,19.7,19.83,19.7,19.8219,2028,0
+TFJL.US,D,20221104,000000,19.5836,19.67,19.5836,19.6651,1112,0
+TFJL.US,D,20221107,000000,19.59,19.59,19.49,19.5462,6308,0
+TFJL.US,D,20221108,000000,19.5981,19.64,19.5981,19.6399,1568,0
+TFJL.US,D,20221109,000000,19.575,19.6639,19.5599,19.6639,2535,0
+TFJL.US,D,20221110,000000,19.8,19.96,19.77,19.96,1414,0
+TFJL.US,D,20221111,000000,19.63,19.915,19.63,19.89,3809,0
+TFJL.US,D,20221114,000000,19.879,19.879,19.79,19.8363,1867,0
+TFJL.US,D,20221115,000000,19.925,20.0198,19.925,20.0198,2769,0
+TFJL.US,D,20221116,000000,20.19,20.28,20.19,20.23,2904,0
+TFJL.US,D,20221117,000000,20.105,20.2,20.105,20.2,2200,0
+TFJL.US,D,20221118,000000,20.142,20.142,19.96,20.025,1481,0
+TFJL.US,D,20221121,000000,20.1299,20.13,20.0028,20.12,3732,0
+TFJL.US,D,20221122,000000,19.94,20.228,19.94,20.228,1316,0
+TFJL.US,D,20221123,000000,20.14,20.4416,20.14,20.4416,2512,0
+TFJL.US,D,20221125,000000,20.3774,20.3774,20.3774,20.3774,5,0
+TFJL.US,D,20221128,000000,20.45,20.52,20.42,20.52,189031,0
+TFJL.US,D,20221129,000000,20.4,20.43,20.3084,20.3084,1771,0
+TFJL.US,D,20221130,000000,20.2851,20.3355,20.251,20.3355,310,0
+TFJL.US,D,20221201,000000,20.5399,20.847,20.49,20.847,1821,0
+TFJL.US,D,20221202,000000,20.85,20.96,20.75,20.96,2103,0
+TFJL.US,D,20221205,000000,20.65,20.875,20.65,20.8536,1796,0
+TFJL.US,D,20221206,000000,21.0396,21.0396,21.0396,21.0396,40,0
+TFJL.US,D,20221207,000000,21.04,21.3644,21.04,21.3644,204,0
+TFJL.US,D,20221208,000000,21,21.3299,21,21.3113,1476,0
+TFJL.US,D,20221209,000000,21.0601,21.0601,21.0367,21.0367,328,0
+TFJL.US,D,20221212,000000,21.08,21.1199,20.97,21.012,6534,0
+TFJL.US,D,20221213,000000,21.18,21.18,21.18,21.18,57,0
+TFJL.US,D,20221214,000000,21.2776,21.2776,21.2776,21.2776,175,0
+TFJL.US,D,20221215,000000,21.39,21.405,21.3,21.3739,1955,0
+TFJL.US,D,20221216,000000,21.2245,21.3,21.185,21.254,2900,0
+TFJL.US,D,20221219,000000,20.92,20.931,20.92,20.931,246,0
+TFJL.US,D,20221220,000000,20.53,20.53,20.43,20.4478,588171,0
+TFJL.US,D,20221221,000000,20.588,20.6926,20.3,20.5174,54793,0
+TFJL.US,D,20221222,000000,20.59,20.65,20.47,20.54,45392,0
+TFJL.US,D,20221223,000000,20.3572,20.3572,20.18,20.23,11374,0
+TFJL.US,D,20221227,000000,20.011,20.0419,19.8952,19.8952,31147,0
+TFJL.US,D,20221228,000000,19.98,19.98,19.794,19.794,17186,0
+TFJL.US,D,20221229,000000,19.93,19.9526,19.91,19.9526,807,0
+TFJL.US,D,20221230,000000,19.825,19.825,19.7802,19.7802,657,0
+TFJL.US,D,20230103,000000,19.96,20.06,19.96,19.98,729,0
+TFJL.US,D,20230104,000000,20.02,20.0437,20.02,20.0352,463,0
+TFJL.US,D,20230105,000000,19.95,20.0699,19.94,20.0699,2085,0
+TFJL.US,D,20230106,000000,20.2298,20.2298,20.2298,20.2298,53,0
+TFJL.US,D,20230109,000000,20.26,20.3253,20.26,20.3253,200,0
+TFJL.US,D,20230110,000000,20.21,20.21,20.1852,20.1852,1278,0
+TFJL.US,D,20230111,000000,20.27,20.27,20.27,20.27,263,0
+TFJL.US,D,20230112,000000,20.32,20.4811,20.26,20.4811,2884,0
+TFJL.US,D,20230113,000000,20.452,20.452,20.44,20.44,400,0
+TFJL.US,D,20230117,000000,20.365,20.395,20.365,20.395,243,0
+TFJL.US,D,20230118,000000,20.5,20.5942,20.5,20.5942,345,0
+TFJL.US,D,20230119,000000,20.55,20.55,20.55,20.55,480,0
+TFJL.US,D,20230120,000000,20.465,20.465,20.44,20.44,708,0
+TFJL.US,D,20230123,000000,20.38,20.42,20.38,20.395,964,0
+TFJL.US,D,20230124,000000,20.43,20.5399,20.43,20.5399,1841,0
+TFJL.US,D,20230125,000000,20.52,20.5968,20.52,20.5968,568,0
+TFJL.US,D,20230126,000000,20.481,20.5249,20.481,20.5249,124,0
+TFJL.US,D,20230127,000000,20.5399,20.5399,20.5399,20.5399,50,0
+TFJL.US,D,20230130,000000,20.501,20.501,20.4951,20.4951,776,0
+TFJL.US,D,20230131,000000,20.5552,20.5552,20.5552,20.5552,97,0
+TFJL.US,D,20230201,000000,20.6,20.7,20.6,20.7,400,0
+TFJL.US,D,20230202,000000,20.72,20.72,20.72,20.72,64,0
+TFJL.US,D,20230203,000000,20.62,20.66,20.62,20.62,528,0
+TFJL.US,D,20230206,000000,20.5311,20.5311,20.53,20.53,495,0
+TFJL.US,D,20230207,000000,20.45,20.45,20.45,20.45,25,0
+TFJL.US,D,20230208,000000,20.43,20.4914,20.43,20.4914,9200,0
+TFJL.US,D,20230209,000000,20.41,20.41,20.41,20.41,25,0
+TFJL.US,D,20230210,000000,20.315,20.315,20.27,20.27,276,0
+TFJL.US,D,20230213,000000,20.42,20.42,20.345,20.345,100,0
+TFJL.US,D,20230214,000000,20.31,20.345,20.31,20.345,200,0
+TFJL.US,D,20230215,000000,20.2156,20.2156,20.2156,20.2156,1,0
+TFJL.US,D,20230216,000000,20.0247,20.0247,20.0247,20.0247,25,0
+TFJL.US,D,20230217,000000,20.08,20.14,19.99,20.095,3576,0
+TFJL.US,D,20230221,000000,19.88,19.88,19.88,19.88,25,0
+TFJL.US,D,20230222,000000,20,20.0001,20,20.0001,223,0
+TFJL.US,D,20230223,000000,20.1,20.14,20.1,20.14,200,0
+TFJL.US,D,20230224,000000,19.9484,19.9484,19.9484,19.9484,25,0
+TFJL.US,D,20230227,000000,19.993,19.993,19.993,19.993,25,0
+TFJL.US,D,20230228,000000,19.94,20.0508,19.94,20.0508,650,0
+TFJL.US,D,20230301,000000,19.9,19.9,19.9,19.9,100,0
+TFJL.US,D,20230302,000000,19.75,19.79,19.74,19.7561,226311,0
+TFJL.US,D,20230303,000000,21.5,21.5,19.9725,20.1746,6494,0
+TFJL.US,D,20230306,000000,20.1,20.1,20.0905,20.0905,288,0
+TFJL.US,D,20230307,000000,20.2,20.2,20.08,20.0849,2170,0
+TFJL.US,D,20230308,000000,20.33,20.33,20.1158,20.1158,304,0
+TFJL.US,D,20230309,000000,20.1,20.1398,20.1,20.1398,315,0
+TFJL.US,D,20230310,000000,20.3,20.6379,20.3,20.5694,1843,0
+TFJL.US,D,20230313,000000,20.7692,20.785,20.615,20.615,1329,0
+TFJL.US,D,20230314,000000,20.635,20.635,20.4475,20.4475,668,0
+TFJL.US,D,20230315,000000,20.63,20.6958,20.63,20.6958,350,0
+TFJL.US,D,20230316,000000,20.7,20.7,20.6561,20.6561,196,0
+TFJL.US,D,20230317,000000,20.8229,20.8229,20.8229,20.8229,55,0
+TFJL.US,D,20230320,000000,20.7588,20.7588,20.7588,20.7588,5,0
+TFJL.US,D,20230321,000000,20.6265,20.6265,20.6265,20.6265,25,0
+TFJL.US,D,20230322,000000,20.73,20.82,20.73,20.82,452,0
+TFJL.US,D,20230323,000000,20.73,20.8394,20.69,20.8394,511,0
+TFJL.US,D,20230324,000000,20.93,20.9992,20.93,20.9992,3561,0
+TFJL.US,D,20230327,000000,20.8193,20.8193,20.5789,20.5789,650,0
+TFJL.US,D,20230328,000000,20.61,20.64,20.61,20.64,100,0
+TFJL.US,D,20230329,000000,20.74,20.74,20.69,20.6913,1840,0
+TFJL.US,D,20230330,000000,20.72,20.753,20.72,20.753,22856,0
+TFJL.US,D,20230331,000000,21,21.16,21,21.138,5615,0
+TFJL.US,D,20230403,000000,21.13,21.13,21.03,21.03,5123,0
+TFJL.US,D,20230404,000000,21.15,21.15,21.1067,21.1067,393,0
+TFJL.US,D,20230405,000000,21.29,21.29,21.29,21.29,10,0
+TFJL.US,D,20230406,000000,21.37,21.37,21.325,21.325,2505,0
+TFJL.US,D,20230410,000000,21,21.15,21,21.1348,1958,0
+TFJL.US,D,20230411,000000,21.13,21.13,21.13,21.13,10,0
+TFJL.US,D,20230412,000000,21.16,21.16,20.95,21.0865,2700,0
+TFJL.US,D,20230413,000000,21.12,21.19,20.97,20.97,3253,0
+TFJL.US,D,20230414,000000,20.9036,20.9036,20.8716,20.8716,600,0
+TFJL.US,D,20230417,000000,20.691,20.73,20.69,20.69,2847,0
+TFJL.US,D,20230418,000000,20.85,20.85,20.7301,20.79,4732,0
+TFJL.US,D,20230419,000000,20.74,20.74,20.6933,20.6933,2000,0
+TFJL.US,D,20230420,000000,20.8499,20.8499,20.8499,20.8499,1,0
+TFJL.US,D,20230421,000000,20.7934,20.7934,20.7934,20.7934,10,0
+TFJL.US,D,20230424,000000,20.9327,20.9327,20.9327,20.9327,10,0
+TFJL.US,D,20230425,000000,21.09,21.1257,21.09,21.1155,935,0
+TFJL.US,D,20230426,000000,21.08,21.08,20.93,20.9524,1025,0
+TFJL.US,D,20230427,000000,20.79,20.79,20.7807,20.7807,189,0
+TFJL.US,D,20230428,000000,21.0512,21.0512,21.0512,21.0512,10,0
+TFJL.US,D,20230501,000000,20.6234,20.6234,20.6234,20.6234,10,0
+TFJL.US,D,20230502,000000,20.93,20.965,20.93,20.965,3726,0
+TFJL.US,D,20230503,000000,21.0007,21.0007,21.0007,21.0007,50,0
+TFJL.US,D,20230504,000000,21.0418,21.0418,20.9293,20.9293,6404,0
+TFJL.US,D,20230505,000000,20.83,20.94,20.83,20.91,2050,0
+TFJL.US,D,20230508,000000,20.7,20.7028,20.67,20.7028,3610,0
+TFJL.US,D,20230509,000000,20.695,20.7399,20.65,20.65,650,0
+TFJL.US,D,20230510,000000,20.76,20.788,20.76,20.788,730,0
+TFJL.US,D,20230511,000000,20.84,20.84,20.84,20.84,10,0
+TFJL.US,D,20230512,000000,20.7671,20.7671,20.7671,20.7671,10,0
+TFJL.US,D,20230515,000000,20.66,20.66,20.59,20.59,150,0
+TFJL.US,D,20230516,000000,20.4818,20.53,20.4818,20.53,104,0
+TFJL.US,D,20230517,000000,20.5,20.5,20.4834,20.4834,254,0
+TFJL.US,D,20230518,000000,20.435,20.435,20.3825,20.3825,325,0
+TFJL.US,D,20230519,000000,20.57,20.57,20.39,20.39,639,0
+TFJL.US,D,20230522,000000,20.35,20.37,20.3389,20.3389,11239,0
+TFJL.US,D,20230523,000000,20.29,20.3599,20.29,20.3599,241,0
+TFJL.US,D,20230524,000000,20.32,20.32,20.32,20.32,25,0
+TFJL.US,D,20230525,000000,20.31,20.3601,20.31,20.3601,400,0
+TFJL.US,D,20230526,000000,20.29,20.3539,20.2899,20.3539,850,0
+TFJL.US,D,20230530,000000,20.4054,20.4054,20.39,20.39,239,0
+TFJL.US,D,20230531,000000,20.4681,20.4681,20.4681,20.4681,49,0
+TFJL.US,D,20230601,000000,20.495,20.5523,20.495,20.5523,1250,0
+TFJL.US,D,20230602,000000,20.61,20.61,20.36,20.36,1400,0
+TFJL.US,D,20230605,000000,20.35,20.35,20.3297,20.3297,120,0
+TFJL.US,D,20230606,000000,20.41,20.41,20.3911,20.3911,2854,0
+TFJL.US,D,20230607,000000,20.26,20.27,20.235,20.235,2490,0
+TFJL.US,D,20230608,000000,20.27,20.41,20.27,20.3898,409,0
+TFJL.US,D,20230609,000000,20.35,20.37,20.335,20.335,1508,0
+TFJL.US,D,20230612,000000,20.3622,20.3622,20.3622,20.3622,50,0
+TFJL.US,D,20230613,000000,20.23,20.23,20.21,20.21,500,0
+TFJL.US,D,20230614,000000,20.37,20.37,20.35,20.3678,34719,0
+TFJL.US,D,20230615,000000,20.429,20.429,20.429,20.429,18,0
+TFJL.US,D,20230616,000000,20.32,20.3398,20.32,20.3398,175,0
+TFJL.US,D,20230620,000000,20.4872,20.4872,20.4872,20.4872,4,0
+TFJL.US,D,20230621,000000,20.36,20.55,20.36,20.5416,2400,0
+TFJL.US,D,20230622,000000,20.315,20.33,20.2899,20.2899,800,0
+TFJL.US,D,20230623,000000,20.4267,20.4267,20.4267,20.4267,50,0
+TFJL.US,D,20230626,000000,20.4351,20.4351,20.4351,20.4351,50,0
+TFJL.US,D,20230627,000000,20.3852,20.3852,20.3852,20.3852,4,0
+TFJL.US,D,20230628,000000,20.48,20.48,20.4717,20.4717,300,0
+TFJL.US,D,20230629,000000,20.12,20.1348,20.12,20.1348,242,0
+TFJL.US,D,20230630,000000,20.46,20.46,20.06,20.3587,415982,0
+TFJL.US,D,20230703,000000,19.13,20.2521,19.13,20.2521,14994,0
+TFJL.US,D,20230705,000000,20.15,20.15,20.15,20.15,261,0
+TFJL.US,D,20230706,000000,19.96,19.96,19.907,19.907,100,0
+TFJL.US,D,20230707,000000,19.9,19.94,19.8659,19.8659,6004,0
+TFJL.US,D,20230710,000000,19.85,19.96,19.85,19.96,45222,0
+TFJL.US,D,20230711,000000,20,20,20,20,49,0
+TFJL.US,D,20230712,000000,20.084,20.084,19.96,20.03,4526,0
+TFJL.US,D,20230713,000000,20.1899,20.1899,20.1759,20.1759,172,0
+TFJL.US,D,20230714,000000,20.13,20.13,20.0598,20.0598,955,0
+TFJL.US,D,20230717,000000,20.1141,20.1141,20.1141,20.1141,30,0
+TFJL.US,D,20230718,000000,20.15,20.18,20.15,20.18,456,0
+TFJL.US,D,20230719,000000,20.3084,20.3084,20.2927,20.2927,503,0
+TFJL.US,D,20230720,000000,20.1015,20.1015,20.1015,20.1015,50,0
+TFJL.US,D,20230721,000000,20.13,20.13,20.13,20.13,18864,0
+TFJL.US,D,20230724,000000,20.0799,20.0799,20.0799,20.0799,510,0
+TFJL.US,D,20230725,000000,20.04,20.04,20,20.005,1866,0
+TFJL.US,D,20230726,000000,20.0489,20.0496,20.0489,20.0496,579,0
+TFJL.US,D,20230727,000000,19.89,19.89,19.817,19.817,405,0
+TFJL.US,D,20230728,000000,19.9,19.95,19.866,19.9467,3677,0
+TFJL.US,D,20230731,000000,19.8411,19.8411,19.8411,19.8411,50,0
+TFJL.US,D,20230801,000000,19.71,19.71,19.6201,19.66,1948,0
+TFJL.US,D,20230802,000000,19.68,19.68,19.68,19.68,35,0
+TFJL.US,D,20230803,000000,19.51,19.56,19.51,19.511,11108,0
+TFJL.US,D,20230804,000000,19.569,19.595,19.569,19.595,512,0
+TFJL.US,D,20230807,000000,19.52,19.525,19.52,19.525,482,0
+TFJL.US,D,20230808,000000,19.65,19.7,19.6385,19.6385,113622,0
+TFJL.US,D,20230809,000000,19.66,19.7201,19.66,19.7201,1617,0
+TFJL.US,D,20230810,000000,19.64,19.75,19.5902,19.5902,111820,0
+TFJL.US,D,20230811,000000,19.55,19.5522,19.54,19.5522,438,0
+TFJL.US,D,20230814,000000,19.54,19.59,19.48,19.507,1343,0
+TFJL.US,D,20230815,000000,19.46,19.61,19.459,19.58,105306,0
+TFJL.US,D,20230816,000000,19.42,19.47,19.3882,19.3882,5634,0
+TFJL.US,D,20230817,000000,19.35,19.41,19.3251,19.34,66223,0
+TFJL.US,D,20230818,000000,19.38,19.3942,19.38,19.3942,467,0
+TFJL.US,D,20230821,000000,19.34,19.3564,19.3101,19.3564,2548,0
+TFJL.US,D,20230822,000000,19.27,19.405,19.18,19.405,382771,0
+TFJL.US,D,20230823,000000,19.4,19.4948,19.4,19.4948,2014,0
+TFJL.US,D,20230824,000000,19.3901,19.47,19.37,19.3807,121143,0
+TFJL.US,D,20230825,000000,19.39,19.39,19.3697,19.375,1040,0
+TFJL.US,D,20230828,000000,19.34,19.3549,19.33,19.3549,3543,0
+TFJL.US,D,20230829,000000,19.36,19.44,19.36,19.4149,5555,0
+TFJL.US,D,20230830,000000,19.3949,19.3949,19.3949,19.3949,112,0
+TFJL.US,D,20230831,000000,19.46,19.5499,19.45,19.4943,11856,0
+TFJL.US,D,20230901,000000,19.39,19.46,19.39,19.4249,15360,0
+TFJL.US,D,20230905,000000,19.3549,19.3549,19.3549,19.3549,2,0
+TFJL.US,D,20230906,000000,19.335,19.335,19.3249,19.3249,302,0
+TFJL.US,D,20230907,000000,19.2915,19.3718,19.2915,19.3718,879,0
+TFJL.US,D,20230908,000000,19.39,19.39,19.29,19.3514,7590,0
+TFJL.US,D,20230911,000000,19.301,19.3798,19.301,19.3798,884,0
+TFJL.US,D,20230912,000000,19.3449,19.3449,19.3449,19.3449,2,0
+TFJL.US,D,20230913,000000,19.2885,19.2885,19.2304,19.2711,4268,0
+TFJL.US,D,20230914,000000,19.32,19.33,19.32,19.33,496,0
+TFJL.US,D,20230915,000000,19.25,19.2648,19.25,19.2648,180,0
+TFJL.US,D,20230918,000000,19.24,19.2698,19.24,19.2698,4310,0
+TFJL.US,D,20230919,000000,19.275,19.275,19.2648,19.2648,102,0
+TFJL.US,D,20230920,000000,19.2408,19.2898,19.24,19.2898,692,0
+TFJL.US,D,20230921,000000,19.2798,19.2798,19.2798,19.2798,71,0
+TFJL.US,D,20230922,000000,19.2999,19.2999,19.2999,19.2999,7,0
+TFJL.US,D,20230925,000000,19.31,19.31,19.28,19.305,1104,0
+TFJL.US,D,20230926,000000,19.305,19.305,19.305,19.305,65,0
+TFJL.US,D,20230927,000000,19.32,19.32,19.2849,19.2849,246,0
+TFJL.US,D,20230928,000000,19.305,19.305,19.1715,19.2348,295991,0
+TFJL.US,D,20230929,000000,19.26,19.31,19.25,19.285,29292,0
+TFJL.US,D,20231002,000000,19.17,19.17,19.07,19.1349,1832,0
+TFJL.US,D,20231003,000000,19.07,19.07,18.88,18.9205,260963,0
+TFJL.US,D,20231004,000000,18.93,19.0298,18.93,19.0298,7446,0
+TFJL.US,D,20231005,000000,19.08,19.08,19.03,19.0707,22932,0
+TFJL.US,D,20231006,000000,18.89,18.9196,18.89,18.9196,107,0
+TFJL.US,D,20231009,000000,18.94,19.0551,18.94,19.0551,2795,0
+TFJL.US,D,20231010,000000,19.03,19.07,19.03,19.0401,9911,0
+TFJL.US,D,20231011,000000,19.249,19.2792,19.19,19.2792,1138,0
+TFJL.US,D,20231012,000000,19.14,19.14,18.98,18.98,1432,0
+TFJL.US,D,20231013,000000,19.12,19.1608,19.12,19.15,575,0
+TFJL.US,D,20231016,000000,18.96,18.9834,18.9101,18.9834,4036,0
+TFJL.US,D,20231017,000000,18.9,18.9,18.8201,18.8517,904,0
+TFJL.US,D,20231018,000000,18.7575,18.7685,18.74,18.7619,4746,0
+TFJL.US,D,20231019,000000,18.65,18.685,18.621,18.68,3409,0
+TFJL.US,D,20231020,000000,18.7032,18.7032,18.695,18.695,111,0
+TFJL.US,D,20231023,000000,18.75,18.785,18.7443,18.7443,4607,0
+TFJL.US,D,20231024,000000,18.8568,18.8568,18.8568,18.8568,2,0
+TFJL.US,D,20231025,000000,18.68,18.69,18.675,18.675,2691,0
+TFJL.US,D,20231026,000000,18.75,18.75,18.75,18.75,122,0
+TFJL.US,D,20231027,000000,18.81,18.81,18.7301,18.765,445,0
+TFJL.US,D,20231030,000000,18.68,18.72,18.68,18.7087,1565,0
+TFJL.US,D,20231031,000000,18.73,18.755,18.72,18.72,4205,0
+TFJL.US,D,20231101,000000,18.76,18.87,18.74,18.7531,11084,0
+TFJL.US,D,20231102,000000,19,19.1,19,19.0346,3436,0
+TFJL.US,D,20231103,000000,19.26,19.26,19.1466,19.1466,610,0
+TFJL.US,D,20231106,000000,19.05,19.07,19.03,19.032,12565,0
+TFJL.US,D,20231107,000000,19.1114,19.2548,19.1114,19.2548,684,0
+TFJL.US,D,20231108,000000,19.4311,19.4311,19.4311,19.4311,2,0
+TFJL.US,D,20231109,000000,19.19,19.19,19.1145,19.1145,114,0
+TFJL.US,D,20231110,000000,19.1748,19.1748,19.1748,19.1748,130,0
+TFJL.US,D,20231113,000000,19.15,19.15,19.135,19.135,1247,0
+TFJL.US,D,20231114,000000,19.43,19.4623,19.41,19.4623,1337,0
+TFJL.US,D,20231115,000000,19.2629,19.2629,19.2629,19.2629,16,0
+TFJL.US,D,20231116,000000,19.44,19.4939,19.44,19.4939,997,0
+TFJL.US,D,20231117,000000,19.46,19.5439,19.46,19.5439,1372,0
+TFJL.US,D,20231120,000000,19.5987,19.5987,19.5987,19.5987,30,0
+TFJL.US,D,20231121,000000,19.5734,19.5734,19.5734,19.5734,2,0
+TFJL.US,D,20231122,000000,19.642,19.642,19.642,19.642,1,0
+TFJL.US,D,20231124,000000,19.48,19.48,19.4493,19.4493,1266,0
+TFJL.US,D,20231127,000000,19.7006,19.7006,19.7006,19.7006,1,0
+TFJL.US,D,20231128,000000,19.75,19.75,19.75,19.75,1,0
+TFJL.US,D,20231129,000000,19.9099,19.9757,19.9099,19.9757,886,0
+TFJL.US,D,20231130,000000,19.835,19.835,19.7341,19.7341,300,0
+TFJL.US,D,20231201,000000,19.76,20.1,19.76,20.0734,6608,0
+TFJL.US,D,20231204,000000,19.95,20.0331,19.9101,20.0331,12030,0
+TFJL.US,D,20231205,000000,20.35,20.3604,20.3,20.3604,10545,0
+TFJL.US,D,20231206,000000,20.59,20.6299,20.54,20.5445,6370,0
+TFJL.US,D,20231207,000000,20.4,20.59,20.4,20.5091,51513,0
+TFJL.US,D,20231208,000000,20.42,20.4384,20.42,20.4384,32452,0
+TFJL.US,D,20231211,000000,20.305,20.37,20.28,20.3121,9670,0
+TFJL.US,D,20231212,000000,20.31,20.45,20.31,20.4105,3767,0
+TFJL.US,D,20231213,000000,20.52,20.8359,20.52,20.8359,13789,0
+TFJL.US,D,20231214,000000,21.08,21.15,21.08,21.15,301,0
+TFJL.US,D,20231215,000000,21.12,21.195,21.12,21.1803,377,0
+TFJL.US,D,20231218,000000,21.16,21.16,21.13,21.13,5840,0
+TFJL.US,D,20231219,000000,21.21,21.21,21.15,21.15,11980,0
+TFJL.US,D,20231220,000000,21.27,21.27,21.27,21.27,15,0
+TFJL.US,D,20231221,000000,21.2399,21.2399,21.2399,21.2399,8,0
+TFJL.US,D,20231222,000000,21.245,21.245,21.245,21.245,8,0
+TFJL.US,D,20231226,000000,21.31,21.3205,21.31,21.3205,5752,0
+TFJL.US,D,20231227,000000,21.4051,21.4051,21.4051,21.4051,1,0
+TFJL.US,D,20231228,000000,21.43,21.43,21.4,21.4,666,0
+TFJL.US,D,20231229,000000,21.4347,21.4699,21.408,21.408,33875,0
+TFJL.US,D,20240102,000000,21.26,21.38,21.24,21.37,8419,0
+TFJL.US,D,20240103,000000,21.21,21.42,21.21,21.395,2874,0
+TFJL.US,D,20240104,000000,21.14,21.2,21.1053,21.19,102247,0
+TFJL.US,D,20240105,000000,21.09,21.115,21.03,21.0331,4477,0
+TFJL.US,D,20240108,000000,21.12,21.12,21.09,21.1062,2691,0
+TFJL.US,D,20240109,000000,21.09,21.12,21.04,21.0587,14474,0
+TFJL.US,D,20240110,000000,21.01,21.01,20.96,20.96,3167,0
+TFJL.US,D,20240111,000000,21.04,21.05,21.04,21.05,11321,0
+TFJL.US,D,20240112,000000,21,21.02,20.9875,20.989,1163,0
+TFJL.US,D,20240116,000000,20.9,20.9197,20.73,20.73,7198,0
+TFJL.US,D,20240117,000000,20.78,20.79,20.721,20.78,3845,0
+TFJL.US,D,20240118,000000,20.7,20.7,20.6,20.63,19786,0
+TFJL.US,D,20240119,000000,20.66,20.8,20.66,20.7534,10870,0
+TFJL.US,D,20240122,000000,20.8799,20.8799,20.75,20.79,19712,0
+TFJL.US,D,20240123,000000,20.65,20.6777,20.6,20.6777,21889,0
+TFJL.US,D,20240124,000000,20.69,20.69,20.59,20.592,11956,0
+TFJL.US,D,20240125,000000,20.7245,20.78,20.66,20.71,15153,0
+TFJL.US,D,20240126,000000,20.69,20.72,20.61,20.71,4654,0
+TFJL.US,D,20240129,000000,20.73,20.85,20.73,20.8139,7065,0
+TFJL.US,D,20240130,000000,20.81,20.9366,20.81,20.9366,905,0
+TFJL.US,D,20240131,000000,20.91,21.07,20.91,20.9807,6048,0
+TFJL.US,D,20240201,000000,21.18,21.38,21.18,21.319,1542,0
+TFJL.US,D,20240202,000000,21,21.01,20.9301,20.9876,36449,0
+TFJL.US,D,20240205,000000,20.82,20.82,20.7,20.735,1486,0
+TFJL.US,D,20240206,000000,20.7301,20.8351,20.7301,20.8351,1921,0
+TFJL.US,D,20240207,000000,20.82,20.86,20.765,20.765,1652,0
+TFJL.US,D,20240208,000000,20.7,20.7499,20.65,20.7,811,0
+TFJL.US,D,20240209,000000,20.7,20.7,20.7,20.7,87,0
+TFJL.US,D,20240212,000000,20.69,20.69,20.62,20.68,3489,0
+TFJL.US,D,20240213,000000,20.65,20.66,20.52,20.53,2901,0
+TFJL.US,D,20240214,000000,20.51,20.5899,20.5,20.5766,5562,0
+TFJL.US,D,20240215,000000,20.59,20.62,20.59,20.62,911,0
+TFJL.US,D,20240216,000000,20.4961,20.5425,20.4961,20.5425,1362,0
+TFJL.US,D,20240220,000000,20.53,20.59,20.5,20.54,4185,0
+TFJL.US,D,20240221,000000,20.52,20.52,20.42,20.45,1897,0
+TFJL.US,D,20240222,000000,20.4501,20.47,20.42,20.4692,1807,0
+TFJL.US,D,20240223,000000,20.54,20.6,20.525,20.6,2517,0
+TFJL.US,D,20240226,000000,20.4992,20.5495,20.4992,20.5495,714,0
+TFJL.US,D,20240227,000000,20.52,20.52,20.49,20.493,1821,0
+TFJL.US,D,20240228,000000,20.57,20.57,20.53,20.5593,13172,0
+TFJL.US,D,20240229,000000,20.55,20.6014,20.55,20.6014,355,0
+TFJL.US,D,20240301,000000,20.68,20.68,20.68,20.68,1,0
+TFJL.US,D,20240304,000000,20.63,20.71,20.63,20.6582,11473,0
+TFJL.US,D,20240305,000000,20.79,20.79,20.75,20.7846,14569,0
+TFJL.US,D,20240306,000000,20.87,20.87,20.8367,20.8392,381,0
+TFJL.US,D,20240307,000000,20.85,20.85,20.78,20.84,2049,0
+TFJL.US,D,20240308,000000,20.8288,20.8288,20.8,20.8,1919,0
+TFJL.US,D,20240311,000000,20.76,20.76,20.76,20.76,80,0
+TFJL.US,D,20240312,000000,20.62,20.6565,20.62,20.6565,218,0
+TFJL.US,D,20240313,000000,20.29,20.53,20.29,20.4903,1189,0
+TFJL.US,D,20240314,000000,20.51,20.51,20.41,20.4308,3533,0
+TFJL.US,D,20240315,000000,20.46,20.46,20.4001,20.4001,1216,0
+TFJL.US,D,20240318,000000,20.4,20.4,20.4,20.4,11,0
+TFJL.US,D,20240319,000000,20.381,20.42,20.381,20.4,407,0
+TFJL.US,D,20240320,000000,20.4001,20.46,20.4001,20.46,2483,0
+TFJL.US,D,20240321,000000,20.36,20.36,20.36,20.36,15,0
+TFJL.US,D,20240322,000000,20.42,20.4201,20.42,20.4201,738,0
+TFJL.US,D,20240325,000000,20.3686,20.4,20.3686,20.385,682,0
+TFJL.US,D,20240326,000000,20.3404,20.3404,20.3318,20.3402,1137,0
+TFJL.US,D,20240327,000000,20.33,20.4162,20.33,20.4162,1031,0
+TFJL.US,D,20240328,000000,20.48,20.48,20.37,20.3902,1721,0
+TFJL.US,D,20240401,000000,19.97,20.12,19.97,20.0852,2808,0
+TFJL.US,D,20240402,000000,20.03,20.09,19.9865,20.06,6497,0
+TFJL.US,D,20240403,000000,19.89,19.9905,19.89,19.9905,2941,0
+TFJL.US,D,20240404,000000,20,20.11,20,20.11,2131,0
+TFJL.US,D,20240405,000000,19.98,20,19.9,19.9,2365,0
+TFJL.US,D,20240408,000000,19.89,19.96,19.89,19.9295,25277,0
+TFJL.US,D,20240409,000000,20.06,20.06,19.99,19.99,1849865,0
+TFJL.US,D,20240410,000000,19.875,19.875,19.76,19.76,10836,0
+TFJL.US,D,20240411,000000,19.8,19.825,19.7001,19.74,12548,0
+TFJL.US,D,20240412,000000,19.8801,19.9299,19.8388,19.8685,3582,0
+TFJL.US,D,20240415,000000,19.62,19.7,19.6059,19.6868,7560,0
+TFJL.US,D,20240416,000000,19.639,19.6798,19.57,19.6798,16822,0
+TFJL.US,D,20240417,000000,19.74,19.74,19.62,19.72,12143,0
+TFJL.US,D,20240418,000000,19.64,19.665,19.5901,19.6493,4245,0
+TFJL.US,D,20240419,000000,19.7,19.7,19.6201,19.7,447734,0
+TFJL.US,D,20240422,000000,19.64,19.68,19.58,19.5802,10095,0
+TFJL.US,D,20240423,000000,19.66,19.68,19.6208,19.6499,4070,0
+TFJL.US,D,20240424,000000,19.59,19.59,19.54,19.57,5333,0
+TFJL.US,D,20240425,000000,19.56,19.58,19.51,19.554,6604,0
+TFJL.US,D,20240426,000000,19.51,19.57,19.51,19.54,3995,0
+TFJL.US,D,20240429,000000,19.5815,19.6399,19.58,19.6186,8143,0
+TFJL.US,D,20240430,000000,19.55,19.6093,19.48,19.48,12927,0
+TFJL.US,D,20240501,000000,19.551,19.64,19.52,19.55,3147,0
+TFJL.US,D,20240502,000000,19.5598,19.65,19.5598,19.615,4065,0
+TFJL.US,D,20240503,000000,19.72,19.73,19.65,19.71,3813,0
+TFJL.US,D,20240506,000000,19.68,19.7435,19.655,19.7435,270924,0
+TFJL.US,D,20240507,000000,19.8,19.825,19.77,19.825,2912,0
+TFJL.US,D,20240508,000000,19.67,19.78,19.67,19.71,159092,0
+TFJL.US,D,20240509,000000,19.71,19.7599,19.612,19.71,208665,0
+TFJL.US,D,20240510,000000,19.71,19.71,19.62,19.6612,8733,0
+TFJL.US,D,20240513,000000,19.7,19.78,19.7,19.745,6910,0
+TFJL.US,D,20240514,000000,19.8,19.8,19.721,19.765,4974,0
+TFJL.US,D,20240515,000000,19.887,19.949,19.84,19.8852,3409,0
+TFJL.US,D,20240516,000000,19.95,19.95,19.85,19.8821,2859,0
+TFJL.US,D,20240517,000000,19.82,19.8799,19.8101,19.8508,7303,0
+TFJL.US,D,20240520,000000,19.84,19.84,19.66,19.82,8620,0
+TFJL.US,D,20240521,000000,19.79,19.8053,19.771,19.8053,2746,0
+TFJL.US,D,20240522,000000,19.81,19.86,19.79,19.84,3420,0
+TFJL.US,D,20240523,000000,19.8,19.8,19.72,19.7678,10461,0
+TFJL.US,D,20240524,000000,19.671,19.7992,19.67,19.7992,2554,0
+TFJL.US,D,20240528,000000,19.77,19.77,19.6248,19.6248,6979,0
+TFJL.US,D,20240529,000000,19.505,19.55,19.47,19.5345,4485,0
+TFJL.US,D,20240530,000000,19.534,19.6397,19.52,19.6237,7012,0
+TFJL.US,D,20240531,000000,19.655,19.68,19.6,19.655,6991,0
+TFJL.US,D,20240603,000000,19.7,19.849,19.7,19.8205,3634,0
+TFJL.US,D,20240604,000000,19.9001,20.0642,19.9001,20.0642,5721,0
+TFJL.US,D,20240605,000000,20.08,20.19,20.0508,20.1091,10178,0
+TFJL.US,D,20240606,000000,20.14,20.1791,20.071,20.1069,2342,0
+TFJL.US,D,20240607,000000,19.81,19.935,19.7908,19.83,7190,0
+TFJL.US,D,20240610,000000,19.71,19.71,19.6501,19.6937,4378,0
+TFJL.US,D,20240611,000000,19.74,19.91,19.72,19.8726,4441,0
+TFJL.US,D,20240612,000000,20.04,20.18,19.9871,19.9871,4046,0
+TFJL.US,D,20240613,000000,20.19,20.2753,20.19,20.26,74746,0
+TFJL.US,D,20240614,000000,20.39,20.42,20.335,20.414,457581,0
+TFJL.US,D,20240617,000000,20.145,20.259,20.1,20.2245,5411,0
+TFJL.US,D,20240618,000000,20.25,20.43,20.25,20.39,34693,0
+TFJL.US,D,20240620,000000,20.1828,20.3,20.165,20.2711,83349,0
+TFJL.US,D,20240621,000000,20.31,20.33,20.19,20.2587,39429,0
+TFJL.US,D,20240624,000000,20.2483,20.32,20.2483,20.305,5651,0
+TFJL.US,D,20240625,000000,20.32,20.38,20.27,20.355,15008,0
+TFJL.US,D,20240626,000000,20.16,20.18,20.04,20.0698,58007,0
+TFJL.US,D,20240627,000000,20.23,20.23,20.1207,20.1552,5420,0
+TFJL.US,D,20240628,000000,20.08,20.08,19.81,19.81,31760,0
+TFJL.US,D,20240701,000000,19.6221,19.6221,19.52,19.5444,18293,0
+TFJL.US,D,20240702,000000,19.6,19.62,19.54,19.59,8252,0
+TFJL.US,D,20240703,000000,19.7537,19.84,19.7537,19.8149,31425,0
+TFJL.US,D,20240705,000000,19.81,19.9599,19.81,19.925,11848,0
+TFJL.US,D,20240708,000000,19.95,19.97,19.9201,19.95,6671,0
+TFJL.US,D,20240709,000000,19.87,19.92,19.8,19.92,13453,0
+TFJL.US,D,20240710,000000,19.8503,19.96,19.8503,19.954,9539,0
+TFJL.US,D,20240711,000000,20.15,20.15,20.0201,20.05,7644,0
+TFJL.US,D,20240712,000000,20.08,20.1202,20.0701,20.1202,3527,0
+TFJL.US,D,20240715,000000,19.94,20.002,19.91,19.9657,4258,0
+TFJL.US,D,20240716,000000,20.1099,20.22,20.02,20.151,14920,0
+TFJL.US,D,20240717,000000,20.1,20.215,20.0901,20.18,18784,0
+TFJL.US,D,20240718,000000,20.17,20.18,20.0103,20.0549,4985,0
+TFJL.US,D,20240719,000000,19.94,20.02,19.93,19.9701,2970,0
+TFJL.US,D,20240722,000000,20.01,20.0419,19.84,19.89,32931,0
+TFJL.US,D,20240723,000000,19.99,19.99,19.8402,19.8402,16565,0
+TFJL.US,D,20240724,000000,19.96,19.96,19.7109,19.7128,10528,0
+TFJL.US,D,20240725,000000,19.89,19.93,19.8101,19.825,17656,0
+TFJL.US,D,20240726,000000,19.94,19.98,19.9,19.957,61084,0
+TFJL.US,D,20240729,000000,20.0001,20.06,19.98,20.0299,25755,0
+TFJL.US,D,20240730,000000,19.99,20.1187,19.99,20.0919,10797,0
+TFJL.US,D,20240731,000000,20.22,20.2855,20.2,20.2699,8847,0
+TFJL.US,D,20240801,000000,20.5,20.55,20.44,20.4698,14865,0
+TFJL.US,D,20240802,000000,20.81,20.98,20.81,20.9529,10185,0
+TFJL.US,D,20240805,000000,22.42,22.42,20.86,20.96,26463,0
+TFJL.US,D,20240806,000000,20.89,20.89,20.66,20.7,14171,0
+TFJL.US,D,20240807,000000,20.595,20.61,20.43,20.48,19596,0
+TFJL.US,D,20240808,000000,20.4099,20.42,20.34,20.37,8360,0
+TFJL.US,D,20240809,000000,20.6181,20.6181,20.55,20.57,343608,0
+TFJL.US,D,20240812,000000,20.58,20.6948,20.5718,20.6642,9545,0
+TFJL.US,D,20240813,000000,20.74,20.81,20.74,20.77,11392,0
+TFJL.US,D,20240814,000000,20.95,20.98,20.9214,20.945,4833,0
+TFJL.US,D,20240815,000000,20.6,20.76,20.58,20.74,8901,0
+TFJL.US,D,20240816,000000,20.87,20.87,20.82,20.8646,17361,0
+TFJL.US,D,20240819,000000,20.88,20.9627,20.88,20.9517,12950,0
+TFJL.US,D,20240820,000000,21.09,21.14,21.02,21.11,12569,0
+TFJL.US,D,20240821,000000,21.08,21.19,21.08,21.15,18665,0
+TFJL.US,D,20240822,000000,20.95,20.96,20.88,20.95,15839,0
+TFJL.US,D,20240823,000000,21.07,21.1,21.0107,21.09,11429,0
+TFJL.US,D,20240826,000000,21.09,21.09,21.0001,21.04,940049,0
+TFJL.US,D,20240827,000000,20.93,20.9967,20.9,20.9866,9348,0
+TFJL.US,D,20240828,000000,20.9501,21.0134,20.9501,20.9612,62875,0
+TFJL.US,D,20240829,000000,20.8358,20.93,20.8358,20.92,7882,0
+TFJL.US,D,20240830,000000,20.95,20.95,20.68,20.69,16313,0
+TFJL.US,D,20240903,000000,20.91,21.04,20.91,21.0036,18340,0
+TFJL.US,D,20240904,000000,21.13,21.27,21.03,21.2517,81735,0
+TFJL.US,D,20240905,000000,21.3,21.4,21.24,21.33,23953,0
+TFJL.US,D,20240906,000000,21.3301,21.55,21.3301,21.3768,17441,0
+TFJL.US,D,20240909,000000,21.3801,21.47,21.38,21.43,31630,0
+TFJL.US,D,20240910,000000,21.51,21.66,21.51,21.6082,7414,0
+TFJL.US,D,20240911,000000,21.709,21.709,21.5301,21.575,63158,0
+TFJL.US,D,20240912,000000,21.48,21.52,21.44,21.5143,30317,0
+TFJL.US,D,20240913,000000,21.5499,21.609,21.51,21.568,11959,0
+TFJL.US,D,20240916,000000,21.6,21.7566,21.6,21.7566,5837,0
+TFJL.US,D,20240917,000000,21.81,21.81,21.6401,21.6455,4978,0
+TFJL.US,D,20240918,000000,21.54,21.6,21.3997,21.3997,56760,0
+TFJL.US,D,20240919,000000,21.29,21.32,21.23,21.31,23195,0
+TFJL.US,D,20240920,000000,21.25,21.32,21.2,21.23,49441,0
+TFJL.US,D,20240923,000000,21.07,21.3099,21.07,21.2196,24648,0
+TFJL.US,D,20240924,000000,21.06,21.23,21.06,21.2012,7705,0
+TFJL.US,D,20240925,000000,21.1,21.12,21.0377,21.0377,10225,0
+TFJL.US,D,20240926,000000,21.0272,21.085,20.97,21.0552,11411,0
+TFJL.US,D,20240927,000000,21.1986,21.23,21.1208,21.1512,10296,0
+TFJL.US,D,20240930,000000,21.1878,21.1878,21.0001,21.06,18560,0
+TFJL.US,D,20241001,000000,21.08,21.09,20.9501,20.975,9336,0
+TFJL.US,D,20241002,000000,20.885,20.97,20.885,20.9303,6887,0
+TFJL.US,D,20241003,000000,20.871,20.92,20.8,20.8254,12118,0
+TFJL.US,D,20241004,000000,20.66,20.71,20.6135,20.6274,10417,0
+TFJL.US,D,20241007,000000,20.56,20.6,20.53,20.57,26761,0
+TFJL.US,D,20241008,000000,20.56,20.59,20.51,20.5582,21932,0
+TFJL.US,D,20241009,000000,20.555,20.555,20.5,20.5309,15288,0
+TFJL.US,D,20241010,000000,20.5,20.5,20.4003,20.4674,79491,0
+TFJL.US,D,20241011,000000,20.4131,20.47,20.4104,20.43,17062,0
+TFJL.US,D,20241014,000000,20.4,20.4299,20.365,20.4,8977,0
+TFJL.US,D,20241015,000000,20.49,20.5717,20.49,20.54,8364,0
+TFJL.US,D,20241016,000000,20.58,20.65,20.56,20.56,10921,0
+TFJL.US,D,20241017,000000,20.44,20.4401,20.39,20.4171,9342,0
+TFJL.US,D,20241018,000000,20.4572,20.46,20.42,20.436,15104,0
+TFJL.US,D,20241021,000000,20.32,20.33,20.2769,20.2769,7571,0
+TFJL.US,D,20241022,000000,20.275,20.29,20.25,20.2751,7866,0
+TFJL.US,D,20241023,000000,20.21,20.29,20.21,20.23,348005,0
+TFJL.US,D,20241024,000000,20.23,20.34,20.23,20.26,13442,0
+TFJL.US,D,20241025,000000,20.3,20.315,20.23,20.2799,21317,0
+TFJL.US,D,20241028,000000,20.22,20.28,20.2,20.2,19047,0
+TFJL.US,D,20241029,000000,20.12,20.2602,20.12,20.2602,12612,0
+TFJL.US,D,20241030,000000,20.37,20.37,20.25,20.2721,6486,0
+TFJL.US,D,20241031,000000,20.26,20.35,20.26,20.293,14714,0
+TFJL.US,D,20241101,000000,20.23,20.28,20.191,20.24,12236,0
+TFJL.US,D,20241104,000000,20.42,20.42,20.27,20.3005,12378,0
+TFJL.US,D,20241105,000000,20.23,20.35,20.2201,20.28,7905,0
+TFJL.US,D,20241106,000000,20.04,20.1,20.0329,20.0973,15892,0
+TFJL.US,D,20241107,000000,20.109,20.1499,20.0718,20.14,7214,0
+TFJL.US,D,20241108,000000,20.189,20.21,20.1679,20.205,12444,0
+TFJL.US,D,20241111,000000,20.125,20.18,20.125,20.1691,11289,0
+TFJL.US,D,20241112,000000,20.14,20.14,20.04,20.0597,9976,0
+TFJL.US,D,20241113,000000,20.0913,20.0913,19.99,20.005,18061,0
+TFJL.US,D,20241114,000000,20.0326,20.0499,20.01,20.02,2048604,0
+TFJL.US,D,20241115,000000,19.9701,20.05,19.9701,20.0239,15382,0
+TFJL.US,D,20241118,000000,19.984,20.02,19.984,20.015,7368,0
+TFJL.US,D,20241119,000000,20.0501,20.07,20.02,20.02,5926,0
+TFJL.US,D,20241120,000000,20.02,20.035,19.95,19.99,11299,0
+TFJL.US,D,20241121,000000,20.025,20.025,19.9905,20.0052,5457,0
+TFJL.US,D,20241122,000000,19.981,20.015,19.94,19.95,21273,0
+TFJL.US,D,20241125,000000,20.115,20.1299,20.09,20.11,3113,0
+TFJL.US,D,20241126,000000,20.061,20.1053,20.06,20.1002,8614,0
+TFJL.US,D,20241127,000000,20.15,20.19,20.13,20.1463,10193,0
+TFJL.US,D,20241129,000000,20.2458,20.26,20.2001,20.2516,51097,0
+TFJL.US,D,20241202,000000,20.155,20.34,20.09,20.27,141220,0
+TFJL.US,D,20241203,000000,20.251,20.251,20.1608,20.1851,16026,0
+TFJL.US,D,20241204,000000,20.161,20.2901,20.16,20.2901,28365,0
+TFJL.US,D,20241205,000000,20.24,20.32,20.23,20.31,9177,0
+TFJL.US,D,20241206,000000,20.32,20.32,20.24,20.29,5621,0
+TFJL.US,D,20241209,000000,20.1982,20.2238,20.16,20.16,5572,0
+TFJL.US,D,20241210,000000,20.14,20.18,20.1,20.1366,3885,0
+TFJL.US,D,20241211,000000,20.06,20.1099,20.0001,20.0351,6798,0
+TFJL.US,D,20241212,000000,19.961,20.0001,19.95,20,6964,0
+TFJL.US,D,20241213,000000,19.9732,20,19.93,19.93,28659,0
+TFJL.US,D,20241216,000000,19.97,19.9814,19.93,19.9499,7032,0
+TFJL.US,D,20241217,000000,19.94,19.9999,19.94,19.9927,12409,0
+TFJL.US,D,20241218,000000,19.94,20,19.92,19.9499,10735,0
+TFJL.US,D,20241219,000000,19.93,19.98,19.92,19.9498,156514,0
+TFJL.US,D,20241220,000000,19.93,20,19.93,19.9649,4142,0
+TFJL.US,D,20241223,000000,19.931,19.965,19.92,19.9551,53070,0
+TFJL.US,D,20241224,000000,19.9256,20,19.92,19.965,3310,0
+TFJL.US,D,20241226,000000,19.9313,19.9826,19.9278,19.9548,1658,0
+TFJL.US,D,20241227,000000,19.93,19.992,19.93,19.95,2605,0
+TFJL.US,D,20241230,000000,20,20,19.93,19.9599,55795,0
+TFJL.US,D,20241231,000000,19.95,19.99,19.92,19.9552,30491,0
+TFJL.US,D,20250102,000000,20.07,20.07,19.94,19.95,48699,0
+TFJL.US,D,20250103,000000,20.01,20.1,19.91,19.955,39792,0
+TFJL.US,D,20250106,000000,19.93,19.95,19.86,19.8852,4454,0
+TFJL.US,D,20250107,000000,19.8999,19.8999,19.71,19.7412,5401,0
+TFJL.US,D,20250108,000000,19.67,19.7754,19.67,19.7734,1649,0
+TFJL.US,D,20250110,000000,19.62,19.72,19.62,19.67,56581,0
+TFJL.US,D,20250113,000000,19.6955,19.71,19.64,19.6561,1635,0
+TFJL.US,D,20250114,000000,19.6,19.6265,19.58,19.6265,3839,0
+TFJL.US,D,20250115,000000,19.83,19.87,19.79,19.81,17110,0
+TFJL.US,D,20250116,000000,19.84,19.915,19.84,19.8936,8308,0
+TFJL.US,D,20250117,000000,19.92,19.925,19.9,19.9199,868,0
+TFJL.US,D,20250121,000000,20,20.11,19.98,20.0301,31046,0
+TFJL.US,D,20250122,000000,19.94,20,19.93,19.9649,3718,0
+TFJL.US,D,20250123,000000,19.84,19.85,19.8105,19.8146,3182,0
+TFJL.US,D,20250124,000000,19.8928,19.9,19.85,19.88,6743,0
+TFJL.US,D,20250127,000000,20.04,20.1,20.02,20.0998,7461,0
+TFJL.US,D,20250128,000000,20,20.04,19.97,20.04,3432,0
+TFJL.US,D,20250129,000000,20.08,20.1299,19.99,20.0148,7381,0
+TFJL.US,D,20250130,000000,20.13,20.13,20.04,20.0739,57906,0
+TFJL.US,D,20250131,000000,20.09,20.1172,19.95,19.95,2852,0
+TFJL.US,D,20250203,000000,20.1956,20.26,20.08,20.1081,17817,0
+TFJL.US,D,20250204,000000,20.01,20.1604,20.01,20.1604,12886,0
+TFJL.US,D,20250205,000000,20.4,20.48,20.39,20.449,10908,0
+TFJL.US,D,20250206,000000,20.4475,20.485,20.371,20.4544,9542,0
+TFJL.US,D,20250207,000000,20.26,20.33,20.26,20.29,4425,0
+TFJL.US,D,20250210,000000,20.321,20.35,20.22,20.24,11327,0
+TFJL.US,D,20250211,000000,20.14,20.175,20.12,20.13,7467,0
+TFJL.US,D,20250212,000000,19.84,19.9799,19.84,19.9303,18550,0
+TFJL.US,D,20250213,000000,20.14,20.225,20.12,20.2149,11912,0
+TFJL.US,D,20250214,000000,20.33,20.38,20.2926,20.305,592873,0
+TFJL.US,D,20250218,000000,20.18,20.206,20.0652,20.0652,3152,0
+TFJL.US,D,20250219,000000,20.0445,20.14,20.0401,20.1048,2110,0
+TFJL.US,D,20250220,000000,20.18,20.18,20.16,20.1748,1373,0
+TFJL.US,D,20250221,000000,20.23,20.44,20.23,20.4041,3556,0
+TFJL.US,D,20250224,000000,20.39,20.47,20.39,20.41,1798,0
+TFJL.US,D,20250225,000000,20.695,20.7645,20.695,20.7645,6116,0
+TFJL.US,D,20250226,000000,20.7281,20.87,20.71,20.8549,10859,0
+TFJL.US,D,20250227,000000,20.765,20.765,20.7184,20.7184,550,0
+TFJL.US,D,20250228,000000,20.831,20.93,20.8,20.92,3180,0
+TFJL.US,D,20250303,000000,21.02,21.0648,21.01,21.0648,2151,0
+TFJL.US,D,20250304,000000,21.094,21.12,20.84,20.8495,31143,0
+TFJL.US,D,20250305,000000,20.91,20.91,20.66,20.7049,2558,0
+TFJL.US,D,20250306,000000,20.5692,20.6899,20.53,20.6286,7233,0
+TFJL.US,D,20250307,000000,20.71,20.76,20.53,20.53,2880,0
+TFJL.US,D,20250310,000000,20.84,20.87,20.75,20.7889,4789,0
+TFJL.US,D,20250311,000000,20.7328,20.76,20.57,20.6148,7241,0
+TFJL.US,D,20250312,000000,20.55,20.57,20.48,20.49,6961,0
+TFJL.US,D,20250313,000000,20.47,20.6736,20.47,20.6736,14236,0
+TFJL.US,D,20250314,000000,20.59,20.62,20.54,20.55,1837,0
+TFJL.US,D,20250317,000000,20.66,20.7601,20.66,20.6697,5094,0
+TFJL.US,D,20250318,000000,20.59,20.74,20.59,20.7091,7209,0
+TFJL.US,D,20250319,000000,20.65,20.79,20.65,20.78,4863,0
+TFJL.US,D,20250320,000000,20.95,20.95,20.79,20.8147,8531,0
+TFJL.US,D,20250321,000000,20.76,20.76,20.67,20.67,4793,0
+TFJL.US,D,20250324,000000,20.49,20.546,20.4794,20.4794,3777,0
+TFJL.US,D,20250325,000000,20.49,20.52,20.46,20.46,4118,0
+TFJL.US,D,20250326,000000,20.3501,20.38,20.321,20.3594,323,0
+TFJL.US,D,20250327,000000,20.221,20.2877,20.22,20.2877,2568,0
+TFJL.US,D,20250328,000000,20.511,20.58,20.511,20.5718,241,0
+TFJL.US,D,20250331,000000,20.772,20.772,20.66,20.7565,3443,0
+TFJL.US,D,20250401,000000,20.9,20.92,20.86,20.8802,525804,0
+TFJL.US,D,20250402,000000,20.79,20.87,20.79,20.8665,124937,0
+TFJL.US,D,20250403,000000,21.04,21.04,20.97,20.9758,13661,0
+TFJL.US,D,20250404,000000,21.37,21.41,21.1969,21.1969,2537,0
+TFJL.US,D,20250407,000000,21.0069,21.05,20.78,20.78,29625,0
+TFJL.US,D,20250408,000000,20.68,20.7399,20.585,20.6,17248,0
+TFJL.US,D,20250409,000000,20.45,20.64,20.4,20.59,6491,0
+TFJL.US,D,20250410,000000,20.38,20.55,20.3455,20.3455,4186,0
+TFJL.US,D,20250411,000000,20.2954,20.3605,20.2954,20.3605,701,0
+TFJL.US,D,20250414,000000,20.34,20.4011,20.34,20.4011,395,0
+TFJL.US,D,20250415,000000,20.3998,20.42,20.3289,20.38,13418,0
+TFJL.US,D,20250416,000000,20.32,20.4606,20.32,20.4606,669,0
+TFJL.US,D,20250417,000000,20.361,20.415,20.28,20.3302,1576,0
+TFJL.US,D,20250421,000000,20.31,20.31,20.19,20.24,533912,0
+TFJL.US,D,20250422,000000,20.2,20.3092,20.1708,20.2156,8865,0
+TFJL.US,D,20250424,000000,20.43,20.44,20.36,20.3951,1910,0
+TFJL.US,D,20250425,000000,20.431,20.4996,20.42,20.4555,4039,0
+TFJL.US,D,20250428,000000,20.53,20.5305,20.5299,20.5305,444,0
+TFJL.US,D,20250429,000000,20.575,20.669,20.57,20.6601,424805,0
+TFJL.US,D,20250501,000000,20.435,20.4794,20.435,20.449,3656,0
+TFJL.US,D,20250502,000000,20.3115,20.3138,20.26,20.3138,6379,0
+TFJL.US,D,20250505,000000,20.211,20.31,20.178,20.19,9013,0
+TFJL.US,D,20250506,000000,20.17,20.265,20.17,20.265,565,0
+TFJL.US,D,20250507,000000,20.3284,20.35,20.26,20.26,1808,0
+TFJL.US,D,20250508,000000,20.31,20.31,20.1652,20.1652,1637,0
+TFJL.US,D,20250512,000000,20.1096,20.1096,20.02,20.05,16214,0
+TFJL.US,D,20250513,000000,19.985,19.985,19.96,19.98,4423,0
+TFJL.US,D,20250514,000000,19.92,19.96,19.91,19.951,8132,0
+TFJL.US,D,20250515,000000,20.04,20.04,20,20.0157,8629,0
+TFJL.US,D,20250516,000000,20.09,20.09,19.99,20.0355,8276,0
+TFJL.US,D,20250519,000000,19.92,20.02,19.92,19.996,18670,0
+TFJL.US,D,20250520,000000,19.96,19.97,19.92,19.9455,4049,0
+TFJL.US,D,20250521,000000,19.885,19.93,19.82,19.87,9780,0
+TFJL.US,D,20250522,000000,19.82,19.89,19.78,19.85,34289,0
+TFJL.US,D,20250527,000000,19.9,19.9402,19.8603,19.9402,5694,0
+TFJL.US,D,20250528,000000,19.867,19.89,19.84,19.8857,2451,0
+TFJL.US,D,20250529,000000,19.9168,19.9608,19.9168,19.9608,580,0
+TFJL.US,D,20250602,000000,19.86,19.9,19.84,19.8761,23326,0
+TFJL.US,D,20250603,000000,19.87,19.88,19.85,19.871,6026,0
+TFJL.US,D,20250604,000000,19.97,20.01,19.97,19.9902,7128,0
+TFJL.US,D,20250605,000000,20,20.0181,19.975,20.01,8532,0
+TFJL.US,D,20250606,000000,19.9002,19.9002,19.85,19.8656,7276,0
+TFJL.US,D,20250609,000000,19.85,19.8793,19.81,19.8449,341775,0
+TFJL.US,D,20250610,000000,19.85,19.89,19.83,19.83,4637,0
+TFJL.US,D,20250611,000000,19.9025,19.9025,19.895,19.895,185,0
+TFJL.US,D,20250612,000000,19.96,20.0003,19.95,20.0003,20863,0
+TFJL.US,D,20250613,000000,19.97,19.97,19.86,19.87,3045,0
+TFJL.US,D,20250616,000000,19.9,19.9,19.77,19.84,283089,0
+TFJL.US,D,20250618,000000,19.96,19.96,19.8926,19.8926,1638,0
+TFJL.US,D,20250620,000000,19.781,19.8453,19.78,19.8453,1882,0
+TFJL.US,D,20250623,000000,19.95,19.95,19.8763,19.8763,1026,0
+TFJL.US,D,20250624,000000,19.901,19.9649,19.9001,19.9649,358,0
+TFJL.US,D,20250625,000000,19.86,19.9407,19.8589,19.9407,579,0
+TFJL.US,D,20250626,000000,19.96,20.06,19.91,20.05,45728,0
+TFJL.US,D,20250627,000000,19.95,19.989,19.87,19.9075,4381,0
+TFJL.US,D,20250630,000000,19.98,20.14,19.98,20.14,791919,0
+TFJL.US,D,20250701,000000,20.03,20.06,20,20.06,1742,0
+TFJL.US,D,20250702,000000,19.89,19.9803,19.89,19.9803,1181,0
+TFJL.US,D,20250703,000000,19.93,19.93,19.88,19.88,503,0
+TFJL.US,D,20250707,000000,19.73,19.735,19.6902,19.735,11491,0
+TFJL.US,D,20250709,000000,19.73,19.8303,19.73,19.8303,572,0
+TFJL.US,D,20250710,000000,19.83,19.845,19.83,19.845,422,0
+TFJL.US,D,20250711,000000,19.7,19.7,19.6649,19.6649,119,0
+TFJL.US,D,20250714,000000,19.64,19.6525,19.6336,19.6496,841,0
+TFJL.US,D,20250715,000000,19.57,19.58,19.55,19.58,4395,0
+TFJL.US,D,20250716,000000,19.62,19.62,19.54,19.585,3711,0
+TFJL.US,D,20250717,000000,19.6,19.62,19.56,19.575,1260,0
+TFJL.US,D,20250721,000000,19.71,19.71,19.7017,19.7017,111,0
+TFJL.US,D,20250722,000000,19.74,19.775,19.74,19.765,1731,0
+TFJL.US,D,20250723,000000,19.65,19.69,19.65,19.6603,1118,0
+TFJL.US,D,20250724,000000,19.69,19.6983,19.64,19.6552,2083,0
+TFJL.US,D,20250725,000000,19.68,19.725,19.68,19.725,8959,0
+TFJL.US,D,20250728,000000,19.69,19.69,19.6352,19.6352,2130,0
+TFJL.US,D,20250729,000000,19.79,19.87,19.65,19.87,939,0
+TFJL.US,D,20250730,000000,19.78,19.78,19.7587,19.7789,604,0
+TFJL.US,D,20250731,000000,19.8,19.8,19.7903,19.7903,325,0
+TFJL.US,D,20250801,000000,19.961,20.0048,19.96,20.0048,1747,0
+TFJL.US,D,20250804,000000,20.01,20.07,20.01,20.035,1162035,0
+TFJL.US,D,20250805,000000,20.03,20.14,20,20.13,39226,0
+TFJL.US,D,20250806,000000,20,20.0001,19.95,20.0001,838,0
+TFJL.US,D,20250807,000000,20.03,20.05,19.98,20,9951,0
+TFJL.US,D,20250808,000000,19.865,19.87,19.865,19.87,217,0
+TFJL.US,D,20250811,000000,19.91,19.93,19.88,19.895,17452,0
+TFJL.US,D,20250812,000000,19.79,19.81,19.761,19.7952,1156,0
+TFJL.US,D,20250813,000000,19.98,19.98,19.9401,19.97,703,0
+TFJL.US,D,20250814,000000,19.85,19.85,19.78,19.8005,899,0
+TFJL.US,D,20250815,000000,19.69,19.69,19.6852,19.6852,200,0
+TFJL.US,D,20250818,000000,19.64,19.6627,19.62,19.6501,589539,0
+TFJL.US,D,20250819,000000,19.68,19.76,19.66,19.7,21143,0
+TFJL.US,D,20250820,000000,19.7106,19.8,19.7106,19.775,995,0
+TFJL.US,D,20250821,000000,19.6201,19.6902,19.6201,19.6902,2652,0
+TFJL.US,D,20250822,000000,19.79,19.8003,19.79,19.8003,295,0
+TFJL.US,D,20250825,000000,19.725,19.75,19.72,19.74,3347,0
+TFJL.US,D,20250826,000000,19.64,19.7281,19.64,19.7281,715,0
+TFJL.US,D,20250827,000000,19.67,19.705,19.67,19.705,957,0
+TFJL.US,D,20250828,000000,19.69,19.8107,19.68,19.8107,3636,0
+TFJL.US,D,20250829,000000,19.7,19.7182,19.7,19.7182,201,0
+TFJL.US,D,20250902,000000,19.57,19.5998,19.56,19.585,2575,0
+TFJL.US,D,20250903,000000,19.71,19.7785,19.71,19.7751,395,0
+TFJL.US,D,20250904,000000,19.77,19.89,19.77,19.87,1280,0
+TFJL.US,D,20250908,000000,20.31,20.3952,20.25,20.3952,4250,0
+TFJL.US,D,20250909,000000,20.2944,20.3,20.28,20.2903,729,0
+TFJL.US,D,20250910,000000,20.3064,20.42,20.3064,20.4049,2515,0
+TFJL.US,D,20250911,000000,20.4962,20.5404,20.4962,20.5404,779,0
+TFJL.US,D,20250912,000000,20.37,20.4451,20.37,20.4451,558,0
+TFJL.US,D,20250915,000000,20.46,20.52,20.46,20.488,1212,0
+TFJL.US,D,20250916,000000,20.47,20.5482,20.47,20.53,5859,0
+TFJL.US,D,20250917,000000,20.58,20.58,20.49,20.4989,499,0
+TFJL.US,D,20250918,000000,20.2501,20.3,20.2501,20.2852,1313,0
+TFJL.US,D,20250919,000000,20.2,20.2449,20.2,20.2449,302,0
+TFJL.US,D,20250922,000000,20.17,20.18,20.17,20.18,3941,0
+TFJL.US,D,20250923,000000,20.16,20.2897,20.16,20.2897,2776,0
+TFJL.US,D,20250924,000000,20.225,20.24,20.2148,20.2148,4745,0
+TFJL.US,D,20250925,000000,20.16,20.2298,20.1,20.2298,3052,0
+TFJL.US,D,20250926,000000,20.219,20.219,20.1807,20.1807,5646,0
+TFJL.US,D,20250929,000000,20.32,20.37,20.32,20.3641,1931,0
+TFJL.US,D,20250930,000000,20.4,20.4,20.2601,20.2938,4098,0
+TFJL.US,D,20251001,000000,20.181,20.22,20.18,20.219,2636,0
+TFJL.US,D,20251002,000000,20.21,20.29,20.21,20.2798,1362,0
+TFJL.US,D,20251003,000000,20.22,20.26,20.22,20.2248,2831,0
+TFJL.US,D,20251006,000000,20.15,20.15,20.1106,20.1106,573290,0
+TFJL.US,D,20251007,000000,20.18,20.21,20.17,20.1948,842,0
+TFJL.US,D,20251008,000000,20.22,20.22,20.2,20.2148,322,0
+TFJL.US,D,20251009,000000,20.24,20.25,20.21,20.21,2925,0
+TFJL.US,D,20251013,000000,20.3301,20.48,20.3301,20.4692,576813,0
+TFJL.US,D,20251014,000000,20.49,20.56,20.49,20.5346,4218,0
+TFJL.US,D,20251015,000000,20.519,20.52,20.5025,20.5025,1028,0
+TFJL.US,D,20251016,000000,20.53,20.67,20.53,20.67,1619,0
+TFJL.US,D,20251017,000000,20.609,20.61,20.5687,20.5687,516,0
+TFJL.US,D,20251020,000000,20.64,20.68,20.64,20.6448,571559,0
+TFJL.US,D,20251021,000000,20.7898,20.7898,20.73,20.75,1967,0
+TFJL.US,D,20251022,000000,20.76,20.76,20.7552,20.7552,198,0
+TFJL.US,D,20251027,000000,20.68,20.68,20.65,20.68,517,0
+TFJL.US,D,20251028,000000,20.73,20.78,20.73,20.73,231,0
+TFJL.US,D,20251029,000000,20.71,20.71,20.5312,20.5312,3191,0
+TFJL.US,D,20251030,000000,20.43,20.47,20.4217,20.4217,326,0
+TFJL.US,D,20251031,000000,20.4,20.4,20.3301,20.3672,1077,0
+TFJL.US,D,20251103,000000,20.28,20.28,20.27,20.27,552962,0
+TFJL.US,D,20251104,000000,20.36,20.3699,20.31,20.32,8584,0
+TFJL.US,D,20251105,000000,20.19,20.19,20.141,20.1455,1764,0
+TFJL.US,D,20251106,000000,20.33,20.33,20.2975,20.2975,552,0
+TFJL.US,D,20251107,000000,20.29,20.32,20.26,20.3,3196,0
+TFJL.US,D,20251110,000000,20.24,20.28,20.21,20.2454,585554,0
+TFJL.US,D,20251111,000000,20.3101,20.34,20.3101,20.34,199,0
+TFJL.US,D,20251112,000000,20.43,20.43,20.3697,20.3697,2674,0
+TFJL.US,D,20251113,000000,20.31,20.3293,20.2396,20.2396,3855,0
+TFJL.US,D,20251117,000000,20.17,20.17,20.1604,20.1604,2487,0
+TFJL.US,D,20251118,000000,20.12,20.1242,20.12,20.1242,301,0
+TFJL.US,D,20251119,000000,20.15,20.15,20.1141,20.1141,411,0
+TFJL.US,D,20251120,000000,20.194,20.194,20.12,20.1548,5312,0
+TFJL.US,D,20251121,000000,20.18,20.2145,20.16,20.2145,3065,0
+TFJL.US,D,20251124,000000,20.27,20.3048,20.27,20.3048,261,0
+TFJL.US,D,20251125,000000,20.39,20.411,20.355,20.355,2007,0
+TFJL.US,D,20251126,000000,20.27,20.4248,20.27,20.4248,9843,0
+TFJL.US,D,20251201,000000,20.09,20.115,20.09,20.115,2556,0
+TFJL.US,D,20251202,000000,20.075,20.125,20.075,20.125,758,0
+TFJL.US,D,20251203,000000,20.16,20.1641,20.16,20.1641,185,0
+TFJL.US,D,20251204,000000,20.061,20.061,20.055,20.055,102,0
+TFJL.US,D,20251205,000000,19.9794,19.9794,19.9647,19.9647,1375,0
+TFJL.US,D,20251208,000000,19.9,19.9196,19.8401,19.9196,3006,0
+TFJL.US,D,20251209,000000,19.94,19.94,19.9192,19.9192,705,0
+TFJL.US,D,20251210,000000,19.97,19.97,19.95,19.96,1274,0
+TFJL.US,D,20251211,000000,20.06,20.06,19.975,19.975,3600,0
+TFJL.US,D,20251215,000000,19.89,19.89,19.8049,19.8049,499,0
+TFJL.US,D,20251216,000000,19.84,19.8797,19.84,19.8797,626,0
+TFJL.US,D,20251219,000000,19.8748,19.89,19.83,19.8502,1014,0
+TFJL.US,D,20251222,000000,19.82,19.82,19.8198,19.8198,347,0
+TFJL.US,D,20251223,000000,19.845,19.8498,19.845,19.8498,389,0
+TFJL.US,D,20251224,000000,19.9051,19.9789,19.9051,19.9789,391,0
+TFJL.US,D,20251226,000000,19.9427,19.9427,19.8995,19.8995,1879,0
+TFJL.US,D,20251229,000000,20.01,20.01,19.94,20,7850,0
+TFJL.US,D,20251230,000000,19.89,19.93,19.89,19.925,310,0
+TFJL.US,D,20251231,000000,19.8301,19.8301,19.7944,19.7944,365,0
+TFJL.US,D,20260102,000000,19.75,19.7501,19.71,19.7498,2716,0
+TFJL.US,D,20260105,000000,19.81,19.83,19.73,19.8193,2380,0
+TFJL.US,D,20260106,000000,19.83,19.83,19.73,19.76,2950,0
+TFJL.US,D,20260107,000000,19.92,19.92,19.87,19.905,1076,0
+TFJL.US,D,20260109,000000,19.85,19.9,19.85,19.9,768,0
+TFJL.US,D,20260112,000000,19.84,19.86,19.81,19.8448,4784,0
+TFJL.US,D,20260113,000000,19.83,19.87,19.83,19.87,2907,0
+TFJL.US,D,20260114,000000,19.96,19.99,19.96,19.975,2288,0
+TFJL.US,D,20260115,000000,19.971,19.9746,19.94,19.9746,12174,0
+TFJL.US,D,20260116,000000,19.92,19.92,19.8696,19.8696,943,0
+TFJL.US,D,20260120,000000,19.7,19.7,19.62,19.6895,7042,0
+TFJL.US,D,20260121,000000,19.74,19.7698,19.73,19.7698,1741,0
+TFJL.US,D,20260122,000000,19.77,19.86,19.77,19.8298,5755,0
+TFJL.US,D,20260123,000000,19.86,19.895,19.82,19.895,12170,0
+TFJL.US,D,20260126,000000,19.94,19.962,19.93,19.9548,5014,0
+TFJL.US,D,20260127,000000,19.91,19.91,19.8434,19.8434,1331,0
+TFJL.US,D,20260128,000000,19.78,19.8108,19.78,19.8108,477,0
+TFJL.US,D,20260129,000000,19.79,19.87,19.79,19.8433,1716,0
+TFJL.US,D,20260202,000000,19.71,19.71,19.6849,19.6849,388,0
+TFJL.US,D,20260203,000000,19.68,19.72,19.66,19.6944,1120,0
+TFJL.US,D,20260205,000000,19.79,19.8388,19.79,19.8388,198,0
+TFJL.US,D,20260209,000000,19.81,19.86,19.81,19.8343,672,0
+TFJL.US,D,20260211,000000,19.99,19.99,19.97,19.98,6117,0
+TFJL.US,D,20260212,000000,20.11,20.25,20.11,20.2252,3828,0
+TFJL.US,D,20260213,000000,20.32,20.32,20.3031,20.3031,225,0
+TFJL.US,D,20260217,000000,20.39,20.42,20.356,20.39,3008,0
+TFJL.US,D,20260218,000000,20.33,20.33,20.26,20.26,1197,0
diff --git a/daily/us/nyse etfs/2/tflo.us.txt b/daily/us/nyse etfs/2/tflo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..693516c1bbe202a821f33639542d1e21bfb444b1
--- /dev/null
+++ b/daily/us/nyse etfs/2/tflo.us.txt	
@@ -0,0 +1,2843 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFLO.US,D,20140207,000000,47.3575,47.3575,47.3575,47.3575,9365.8984797705,0
+TFLO.US,D,20140210,000000,47.3575,47.3575,47.3575,47.3575,525.18118418784,0
+TFLO.US,D,20140211,000000,47.3675,47.3774,47.3575,47.3675,10678.349354978,0
+TFLO.US,D,20140212,000000,47.3575,47.3675,47.3575,47.3575,8045.4142403689,0
+TFLO.US,D,20140213,000000,47.3774,47.3774,47.3575,47.3575,3465.3924792203,0
+TFLO.US,D,20140214,000000,47.3575,47.3675,47.3575,47.3575,1391.780346624,0
+TFLO.US,D,20140218,000000,47.3575,47.3675,47.3575,47.3675,5774.9846850177,0
+TFLO.US,D,20140219,000000,47.3575,47.3575,47.3575,47.3575,2876.9485520041,0
+TFLO.US,D,20140220,000000,47.3575,47.3575,47.3575,47.3575,243.00926687085,0
+TFLO.US,D,20140221,000000,47.3575,47.3675,47.3486,47.3486,2375.8674603985,0
+TFLO.US,D,20140224,000000,47.3675,47.3675,47.3486,47.3486,787.26969101963,0
+TFLO.US,D,20140225,000000,47.3486,47.3486,47.3386,47.3386,2799.6274216361,0
+TFLO.US,D,20140226,000000,47.3386,47.3486,47.3386,47.3486,3560.788679025,0
+TFLO.US,D,20140227,000000,47.3386,47.3675,47.3386,47.3386,5215.661703005,0
+TFLO.US,D,20140228,000000,47.3376,47.3476,47.3376,47.3476,8435.0324037817,0
+TFLO.US,D,20140303,000000,47.3605,47.3605,47.3416,47.3605,2436.1176918541,0
+TFLO.US,D,20140304,000000,47.3605,47.3605,47.3605,47.3605,3403.1339067162,0
+TFLO.US,D,20140305,000000,47.3416,47.3416,47.3416,47.3416,2110.7664419939,0
+TFLO.US,D,20140306,000000,47.3416,47.3515,47.3416,47.3515,16611.992982829,0
+TFLO.US,D,20140307,000000,47.3416,47.3605,47.3416,47.3515,1518.3058326807,0
+TFLO.US,D,20140311,000000,47.3515,47.3515,47.3515,47.3515,266.10518892883,0
+TFLO.US,D,20140312,000000,47.3605,47.3605,47.3605,47.3605,2106.7497598969,0
+TFLO.US,D,20140313,000000,47.3316,47.3316,47.3316,47.3316,1052.3707094242,0
+TFLO.US,D,20140314,000000,47.3316,47.3515,47.3316,47.3316,22052.588883268,0
+TFLO.US,D,20140317,000000,47.3515,47.3515,47.3515,47.3515,100.41705242597,0
+TFLO.US,D,20140318,000000,47.3605,47.3605,47.3515,47.3515,1167.8503197141,0
+TFLO.US,D,20140319,000000,47.3605,47.3605,47.3605,47.3605,568.36051673101,0
+TFLO.US,D,20140320,000000,47.3605,47.3605,47.3605,47.3605,920.82437074617,0
+TFLO.US,D,20140321,000000,47.3605,47.3605,47.3605,47.3605,480.99768112041,0
+TFLO.US,D,20140324,000000,47.3605,47.3605,47.3416,47.3416,568.36051673101,0
+TFLO.US,D,20140325,000000,47.3515,47.3515,47.3515,47.3515,200.83410485195,0
+TFLO.US,D,20140328,000000,47.3605,47.3605,47.3605,47.3605,1475.1265001375,0
+TFLO.US,D,20140331,000000,47.3605,47.3605,47.3605,47.3605,1260.234007946,0
+TFLO.US,D,20140401,000000,47.3645,47.3645,47.3456,47.3456,729.02780061256,0
+TFLO.US,D,20140404,000000,47.3645,47.3645,47.3555,47.3555,1791.4402152794,0
+TFLO.US,D,20140408,000000,47.3645,47.3645,47.3456,47.3645,2071.6037915478,0
+TFLO.US,D,20140410,000000,47.3645,47.3645,47.3645,47.3645,438.8225191015,0
+TFLO.US,D,20140411,000000,47.3645,47.3645,47.3456,47.3645,5564.1088749231,0
+TFLO.US,D,20140414,000000,47.3645,47.3645,47.3555,47.3555,1122.6626461224,0
+TFLO.US,D,20140415,000000,47.3356,47.3645,47.3356,47.3645,488.02687479023,0
+TFLO.US,D,20140416,000000,47.3456,47.3456,47.3356,47.3356,8444.0699385,0
+TFLO.US,D,20140421,000000,47.3645,47.3645,47.3645,47.3645,2703.2270513072,0
+TFLO.US,D,20140422,000000,47.3645,47.3645,47.3645,47.3645,140.58387339636,0
+TFLO.US,D,20140424,000000,47.3645,47.3645,47.3456,47.3456,421.75162018909,0
+TFLO.US,D,20140425,000000,47.3645,47.3645,47.3645,47.3645,264.09684788031,0
+TFLO.US,D,20140428,000000,47.3645,47.4511,47.3645,47.3744,3910.2400214674,0
+TFLO.US,D,20140429,000000,47.3456,47.3456,47.3456,47.3456,200.83410485195,0
+TFLO.US,D,20140502,000000,47.3685,47.3685,47.3495,47.3495,5148.3822778796,0
+TFLO.US,D,20140505,000000,47.3495,47.3495,47.3495,47.3495,369.53475292758,0
+TFLO.US,D,20140506,000000,47.3685,47.3685,47.3685,47.3685,2219.216858614,0
+TFLO.US,D,20140507,000000,47.3685,47.3685,47.3685,47.3685,141.58804392062,0
+TFLO.US,D,20140508,000000,47.3685,47.3685,47.3685,47.3685,840.49072880539,0
+TFLO.US,D,20140509,000000,47.3396,47.3685,47.3396,47.3685,2219.216858614,0
+TFLO.US,D,20140514,000000,47.3774,47.3774,47.3774,47.3774,847.51992247521,0
+TFLO.US,D,20140515,000000,47.3774,47.3774,47.3495,47.3774,734.04865323386,0
+TFLO.US,D,20140516,000000,47.3774,47.3774,47.3774,47.3774,3204.3081429128,0
+TFLO.US,D,20140519,000000,47.3585,47.3585,47.3585,47.3585,111.46292819283,0
+TFLO.US,D,20140520,000000,47.3495,47.3685,47.3495,47.3685,1687.0064807563,0
+TFLO.US,D,20140521,000000,47.3585,47.3585,47.3585,47.3585,321.33456776311,0
+TFLO.US,D,20140523,000000,47.3685,47.3685,47.3685,47.3685,4589.059295867,0
+TFLO.US,D,20140527,000000,47.3585,47.3585,47.3396,47.3396,5465.7001635457,0
+TFLO.US,D,20140528,000000,47.3685,47.3685,47.3585,47.3585,4989.7233350466,0
+TFLO.US,D,20140529,000000,47.3685,47.3685,47.3495,47.3685,1064.4207557153,0
+TFLO.US,D,20140530,000000,47.3685,47.3685,47.3495,47.3495,4387.2210204907,0
+TFLO.US,D,20140602,000000,47.3535,47.3535,47.3535,47.3535,525.18118418784,0
+TFLO.US,D,20140603,000000,47.3535,47.3535,47.3535,47.3535,604.51065560436,0
+TFLO.US,D,20140604,000000,47.3724,47.3724,47.3436,47.3436,920.82437074617,0
+TFLO.US,D,20140605,000000,47.3535,47.3535,47.3535,47.3535,351.4596834909,0
+TFLO.US,D,20140606,000000,47.3535,47.3724,47.3535,47.3724,1554.4559715541,0
+TFLO.US,D,20140609,000000,47.3236,47.3535,47.3236,47.3535,21386.823825684,0
+TFLO.US,D,20140610,000000,47.3535,47.3535,47.3535,47.3535,100.41705242597,0
+TFLO.US,D,20140611,000000,47.3724,47.3724,47.3724,47.3724,150.62557863896,0
+TFLO.US,D,20140613,000000,47.3724,47.3724,47.3724,47.3724,403.67655075241,0
+TFLO.US,D,20140617,000000,47.3037,47.3037,47.3037,47.3037,276.14689417143,0
+TFLO.US,D,20140619,000000,47.3336,47.3336,47.3336,47.3336,111.46292819283,0
+TFLO.US,D,20140620,000000,47.3724,47.3724,47.3724,47.3724,1790.4360447551,0
+TFLO.US,D,20140623,000000,47.3136,47.3136,47.3136,47.3136,200.83410485195,0
+TFLO.US,D,20140624,000000,47.3037,47.3037,47.3037,47.3037,223.93002690992,0
+TFLO.US,D,20140626,000000,47.3535,47.3535,47.3236,47.3236,741.07784690368,0
+TFLO.US,D,20140627,000000,47.3625,47.3625,47.3535,47.3625,310.28869199626,0
+TFLO.US,D,20140630,000000,47.3724,47.3724,47.3136,47.3136,2488.3345591156,0
+TFLO.US,D,20140702,000000,47.3077,47.3077,47.3077,47.3077,100.41705242597,0
+TFLO.US,D,20140703,000000,47.3476,47.3665,47.3476,47.3665,3071.7576337105,0
+TFLO.US,D,20140707,000000,47.3665,47.3665,47.3176,47.3665,486.01853374171,0
+TFLO.US,D,20140708,000000,47.3176,47.3665,47.3176,47.3665,754.13206371906,0
+TFLO.US,D,20140709,000000,47.3376,47.3376,47.3276,47.3376,5317.0829259553,0
+TFLO.US,D,20140711,000000,47.3764,47.3764,47.3764,47.3764,1052.3707094242,0
+TFLO.US,D,20140714,000000,47.3376,47.3376,47.3376,47.3376,1320.4842394015,0
+TFLO.US,D,20140716,000000,47.3764,47.3764,47.3376,47.3476,1002.1621832112,0
+TFLO.US,D,20140717,000000,47.3764,47.3764,47.3565,47.3565,1995.2868317041,0
+TFLO.US,D,20140723,000000,47.3764,47.3764,47.3665,47.3665,2131.8540230034,0
+TFLO.US,D,20140724,000000,47.3665,47.3764,47.3665,47.3764,3971.4944234472,0
+TFLO.US,D,20140728,000000,47.3764,47.3764,47.3764,47.3764,3462.3799676475,0
+TFLO.US,D,20140731,000000,47.6463,47.6463,47.3844,47.3844,10373.081515603,0
+TFLO.US,D,20140804,000000,47.3883,47.3883,47.3883,47.3883,984.08711377453,0
+TFLO.US,D,20140805,000000,47.3973,47.3973,47.3883,47.3883,586.43558616768,0
+TFLO.US,D,20140814,000000,47.3883,47.3973,47.3883,47.3973,200.83410485195,0
+TFLO.US,D,20140815,000000,47.3416,47.3416,47.3416,47.3416,119.49629238691,0
+TFLO.US,D,20140819,000000,47.3794,47.3794,47.3794,47.3794,2348.7548562435,0
+TFLO.US,D,20140822,000000,47.3883,47.3883,47.3883,47.3883,140.58387339636,0
+TFLO.US,D,20140826,000000,47.3883,47.3883,47.3883,47.3883,323.34290881163,0
+TFLO.US,D,20140827,000000,47.3883,47.3883,47.3605,47.3883,5417.4999783812,0
+TFLO.US,D,20140828,000000,47.3883,47.3883,47.3883,47.3883,1548.4309484085,0
+TFLO.US,D,20140829,000000,47.3883,47.3883,47.3883,47.3883,586.43558616768,0
+TFLO.US,D,20140902,000000,47.4013,47.4013,47.4013,47.4013,1447.0097254583,0
+TFLO.US,D,20140903,000000,47.4013,47.4013,47.4013,47.4013,150.62557863896,0
+TFLO.US,D,20140904,000000,47.4013,47.4013,47.3645,47.3913,1052.3707094242,0
+TFLO.US,D,20140908,000000,47.4013,47.4013,47.3913,47.4013,934.88275808581,0
+TFLO.US,D,20140909,000000,47.4013,47.4013,47.4013,47.4013,1661.9022176498,0
+TFLO.US,D,20140912,000000,47.3744,47.4013,47.3744,47.4013,2856.8651415189,0
+TFLO.US,D,20140916,000000,47.4013,47.4013,47.4013,47.4013,2106.7497598969,0
+TFLO.US,D,20140917,000000,47.4013,47.4013,47.4013,47.4013,119.49629238691,0
+TFLO.US,D,20140918,000000,47.4013,47.4013,47.4013,47.4013,2018.3827537621,0
+TFLO.US,D,20140919,000000,47.4013,47.4013,47.3356,47.3356,5255.8285239754,0
+TFLO.US,D,20140922,000000,47.4013,47.4013,47.3555,47.4013,4158.2701409595,0
+TFLO.US,D,20140923,000000,47.4013,47.4013,47.4013,47.4013,1077.4749725307,0
+TFLO.US,D,20140924,000000,47.3824,47.3824,47.3555,47.3555,880.65754977578,0
+TFLO.US,D,20140925,000000,47.3824,47.4013,47.3824,47.4013,597.48146193454,0
+TFLO.US,D,20140926,000000,47.4013,47.4013,47.4013,47.4013,384.59731079148,0
+TFLO.US,D,20140930,000000,47.4013,47.4013,47.4013,47.4013,508.11028527542,0
+TFLO.US,D,20141002,000000,47.4043,47.4043,47.4043,47.4043,1849.6821056864,0
+TFLO.US,D,20141003,000000,47.3486,47.3486,47.3486,47.3486,599.48980298306,0
+TFLO.US,D,20141006,000000,47.4441,47.4541,47.3675,47.3675,991.11630744435,0
+TFLO.US,D,20141008,000000,47.3675,47.3774,47.3575,47.3575,2007.3368779952,0
+TFLO.US,D,20141009,000000,47.4441,47.4441,47.4441,47.4441,737.06116480664,0
+TFLO.US,D,20141010,000000,47.5029,47.5029,47.5029,47.5029,11888.374836711,0
+TFLO.US,D,20141013,000000,47.5317,47.5317,47.5317,47.5317,449.86839486836,0
+TFLO.US,D,20141015,000000,47.5607,47.5607,47.3675,47.3675,1014.2122295023,0
+TFLO.US,D,20141016,000000,47.3853,47.5696,47.3853,47.5517,1092.5375303946,0
+TFLO.US,D,20141020,000000,47.5517,47.5517,47.5517,47.5517,612.54401979843,0
+TFLO.US,D,20141022,000000,47.3675,47.4242,47.3675,47.4242,839.48655828113,0
+TFLO.US,D,20141028,000000,47.463,47.6383,47.4342,47.6383,2942.219636081,0
+TFLO.US,D,20141029,000000,47.4441,47.4441,47.4143,47.4441,2027.4202884804,0
+TFLO.US,D,20141030,000000,47.4441,47.4441,47.4441,47.4441,1374.7094477116,0
+TFLO.US,D,20141103,000000,47.4471,47.4471,47.4471,47.4471,200.83410485195,0
+TFLO.US,D,20141104,000000,47.4471,47.4471,47.4471,47.4471,1000.1538421627,0
+TFLO.US,D,20141105,000000,47.4561,47.466,47.4561,47.4561,2459.2136139121,0
+TFLO.US,D,20141106,000000,47.4471,47.466,47.4272,47.466,607.52316717713,0
+TFLO.US,D,20141107,000000,47.4272,47.4471,47.4272,47.4272,3685.3058240332,0
+TFLO.US,D,20141110,000000,47.466,47.466,47.466,47.466,3646.1431735871,0
+TFLO.US,D,20141112,000000,47.4959,47.4959,47.4959,47.4959,2111.7706125182,0
+TFLO.US,D,20141113,000000,47.4959,47.4959,47.476,47.476,798.31556678648,0
+TFLO.US,D,20141114,000000,47.4959,47.4959,47.4959,47.4959,1557.4684831268,0
+TFLO.US,D,20141117,000000,47.4959,47.4959,47.466,47.4959,4348.0583700446,0
+TFLO.US,D,20141118,000000,47.486,47.486,47.486,47.486,841.49489932965,0
+TFLO.US,D,20141119,000000,47.4471,47.4471,47.4471,47.4471,422.75579071335,0
+TFLO.US,D,20141121,000000,47.4372,47.4372,47.4272,47.4272,444.84754224706,0
+TFLO.US,D,20141124,000000,47.3883,47.4372,47.3794,47.3794,3436.2715340168,0
+TFLO.US,D,20141202,000000,47.3724,47.4292,47.3724,47.3724,16678.26823743,0
+TFLO.US,D,20141203,000000,47.3724,47.3724,47.3724,47.3724,1157.8086144715,0
+TFLO.US,D,20141204,000000,47.3724,47.3724,47.3724,47.3724,1159.81695552,0
+TFLO.US,D,20141208,000000,47.3724,47.3724,47.3724,47.3724,18070.048584054,0
+TFLO.US,D,20141209,000000,47.3625,47.3724,47.3625,47.3724,4738.6807039817,0
+TFLO.US,D,20141210,000000,47.3724,47.4392,47.3436,47.3724,13402.663987295,0
+TFLO.US,D,20141211,000000,47.3724,47.3724,47.3724,47.3724,314.30537409329,0
+TFLO.US,D,20141212,000000,47.3336,47.3336,47.3336,47.3336,310.28869199626,0
+TFLO.US,D,20141216,000000,47.3724,47.3814,47.3724,47.3724,27784.394235742,0
+TFLO.US,D,20141217,000000,47.3625,47.3625,47.3535,47.3535,201.83827537621,0
+TFLO.US,D,20141219,000000,47.3535,47.3535,45.2493,45.2493,16831.906327642,0
+TFLO.US,D,20141222,000000,47.2938,47.3535,47.2938,47.3535,485.01436321745,0
+TFLO.US,D,20141223,000000,47.3724,47.3724,47.3724,47.3724,2942.219636081,0
+TFLO.US,D,20141229,000000,47.3476,47.3476,47.2798,47.2798,374.55560554888,0
+TFLO.US,D,20141231,000000,47.3844,47.3844,47.3844,47.3844,100.41705242597,0
+TFLO.US,D,20150102,000000,47.3077,47.3844,47.3077,47.3844,2085.6621788875,0
+TFLO.US,D,20150108,000000,47.3565,47.3565,47.3565,47.3565,734.04865323386,0
+TFLO.US,D,20150113,000000,47.3844,47.3844,47.3565,47.3844,13675.798369893,0
+TFLO.US,D,20150116,000000,47.2878,47.3565,47.2878,47.3565,503.08943265412,0
+TFLO.US,D,20150120,000000,47.3565,47.3844,47.3565,47.3844,19811.28027312,0
+TFLO.US,D,20150122,000000,47.4232,47.4332,47.4133,47.4133,2803.6441037332,0
+TFLO.US,D,20150123,000000,47.492,47.492,47.492,47.492,433.8016664802,0
+TFLO.US,D,20150126,000000,47.3376,47.4332,47.3376,47.4332,6170.627871576,0
+TFLO.US,D,20150127,000000,47.492,47.492,47.4133,47.4133,1345.588502508,0
+TFLO.US,D,20150128,000000,47.4332,47.4332,47.4332,47.4332,100.41705242597,0
+TFLO.US,D,20150129,000000,47.492,47.492,47.3565,47.3565,332.38044352997,0
+TFLO.US,D,20150202,000000,47.3605,47.3605,47.3605,47.3605,237.98841424956,0
+TFLO.US,D,20150203,000000,47.3605,47.3605,47.3605,47.3605,851.53660457225,0
+TFLO.US,D,20150204,000000,47.4173,47.4959,47.4173,47.4561,3122.9703304478,0
+TFLO.US,D,20150205,000000,47.4959,47.4959,47.3973,47.4173,1360.6510603719,0
+TFLO.US,D,20150206,000000,47.476,47.476,47.3605,47.3605,13143.587992036,0
+TFLO.US,D,20150209,000000,47.4959,47.4959,47.4073,47.4073,20327.42392259,0
+TFLO.US,D,20150210,000000,47.4959,47.4959,47.3416,47.4372,34362.715340168,0
+TFLO.US,D,20150211,000000,47.4272,47.4272,47.4272,47.4272,209.87163957028,0
+TFLO.US,D,20150213,000000,47.3705,47.3705,47.3705,47.3705,525.18118418784,0
+TFLO.US,D,20150217,000000,47.3416,47.4272,47.3416,47.4272,34461.124051545,0
+TFLO.US,D,20150218,000000,47.4272,47.4272,47.3705,47.3705,4014.6737559904,0
+TFLO.US,D,20150219,000000,47.4272,47.4272,47.4272,47.4272,106.44207557153,0
+TFLO.US,D,20150220,000000,47.3416,47.3416,47.3416,47.3416,200.83410485195,0
+TFLO.US,D,20150224,000000,47.4173,47.4173,47.3883,47.4073,784.25717944685,0
+TFLO.US,D,20150225,000000,47.486,47.486,47.4272,47.4272,525.18118418784,0
+TFLO.US,D,20150227,000000,47.3705,47.3705,47.3705,47.3705,113.47126924135,0
+TFLO.US,D,20150302,000000,47.3645,47.3645,47.3645,47.3645,100.41705242597,0
+TFLO.US,D,20150303,000000,47.3645,47.3645,47.3645,47.3645,200.83410485195,0
+TFLO.US,D,20150304,000000,47.3645,47.3645,47.3645,47.3645,100.41705242597,0
+TFLO.US,D,20150305,000000,47.3645,47.3645,47.3645,47.3645,100.41705242597,0
+TFLO.US,D,20150306,000000,47.4013,47.49,47.4013,47.49,2646.9935019486,0
+TFLO.US,D,20150309,000000,47.3913,47.5287,47.3913,47.47,15218.204295156,0
+TFLO.US,D,20150310,000000,47.47,47.47,47.47,47.47,100.41705242597,0
+TFLO.US,D,20150313,000000,47.5099,47.5099,47.5099,47.5099,1052.3707094242,0
+TFLO.US,D,20150317,000000,47.5099,47.5099,47.5099,47.5099,100.41705242597,0
+TFLO.US,D,20150318,000000,47.4312,47.4312,47.4312,47.4312,421.75162018909,0
+TFLO.US,D,20150319,000000,47.4312,47.4312,47.4312,47.4312,100.41705242597,0
+TFLO.US,D,20150320,000000,47.3456,47.3456,47.3456,47.3456,100.41705242597,0
+TFLO.US,D,20150323,000000,47.4999,47.4999,47.3456,47.3555,2962.3030465662,0
+TFLO.US,D,20150324,000000,47.3555,47.3555,47.3555,47.3555,100.41705242597,0
+TFLO.US,D,20150325,000000,47.3456,47.3456,47.3456,47.3456,100.41705242597,0
+TFLO.US,D,20150327,000000,47.3456,47.3456,47.3456,47.3456,100.41705242597,0
+TFLO.US,D,20150330,000000,47.3456,47.3456,47.3456,47.3456,100.41705242597,0
+TFLO.US,D,20150331,000000,47.5099,47.5099,47.5099,47.5099,100.41705242597,0
+TFLO.US,D,20150402,000000,47.4312,47.48,47.4312,47.4412,1579.5602346606,0
+TFLO.US,D,20150406,000000,47.4999,47.4999,47.4999,47.4999,100.41705242597,0
+TFLO.US,D,20150407,000000,47.3824,47.4013,47.3824,47.3913,536.22705995469,0
+TFLO.US,D,20150408,000000,47.4999,47.4999,47.4999,47.4999,310.28869199626,0
+TFLO.US,D,20150409,000000,47.4999,47.4999,47.4999,47.4999,82.341982989298,0
+TFLO.US,D,20150410,000000,47.4212,47.4999,47.4212,47.49,1157.8086144715,0
+TFLO.US,D,20150417,000000,47.49,47.49,47.49,47.49,100.41705242597,0
+TFLO.US,D,20150421,000000,47.49,47.49,47.49,47.49,3.0125115727792,0
+TFLO.US,D,20150422,000000,47.49,47.49,47.49,47.49,1.0041705242597,0
+TFLO.US,D,20150423,000000,47.49,47.49,47.49,47.49,100.41705242597,0
+TFLO.US,D,20150428,000000,47.49,47.49,47.49,47.49,100.41705242597,0
+TFLO.US,D,20150430,000000,47.4312,47.48,47.4312,47.48,12791.12413802,0
+TFLO.US,D,20150501,000000,47.484,47.5039,47.4451,47.4451,2749.4188954231,0
+TFLO.US,D,20150504,000000,47.4451,47.4451,47.4451,47.4451,100.41705242597,0
+TFLO.US,D,20150505,000000,47.5039,47.5039,47.4451,47.4451,944.9244633284,0
+TFLO.US,D,20150506,000000,47.4451,47.4451,47.4451,47.4451,1.0041705242597,0
+TFLO.US,D,20150507,000000,47.5039,47.5139,47.4451,47.5139,6875.5555796064,0
+TFLO.US,D,20150508,000000,47.5139,47.5139,47.5139,47.5139,100.41705242597,0
+TFLO.US,D,20150511,000000,47.5139,48.6102,47.3953,47.3953,150375.54017842,0
+TFLO.US,D,20150512,000000,47.5139,47.5139,47.4451,47.474,2484.3178770186,0
+TFLO.US,D,20150513,000000,47.474,47.474,47.474,47.474,100.41705242597,0
+TFLO.US,D,20150515,000000,47.474,47.474,47.474,47.474,20.083410485195,0
+TFLO.US,D,20150519,000000,47.484,47.484,47.474,47.474,1687.0064807563,0
+TFLO.US,D,20150520,000000,47.484,47.484,47.474,47.484,1790.4360447551,0
+TFLO.US,D,20150522,000000,47.484,47.484,47.484,47.484,100.41705242597,0
+TFLO.US,D,20150526,000000,47.474,47.474,47.474,47.474,1687.0064807563,0
+TFLO.US,D,20150527,000000,47.4352,47.4352,47.4352,47.4352,100.41705242597,0
+TFLO.US,D,20150528,000000,47.484,47.484,47.484,47.484,1052.3707094242,0
+TFLO.US,D,20150601,000000,47.478,47.478,47.478,47.478,100.41705242597,0
+TFLO.US,D,20150602,000000,47.458,47.458,47.458,47.458,220.91751533714,0
+TFLO.US,D,20150603,000000,47.468,47.468,47.468,47.468,1052.3707094242,0
+TFLO.US,D,20150604,000000,47.468,47.468,47.468,47.468,100.41705242597,0
+TFLO.US,D,20150605,000000,47.468,47.468,47.468,47.468,100.41705242597,0
+TFLO.US,D,20150608,000000,47.468,47.468,47.468,47.468,100.41705242597,0
+TFLO.US,D,20150609,000000,47.3893,47.3893,47.3893,47.3893,466.93929378077,0
+TFLO.US,D,20150610,000000,47.4292,47.4292,47.4292,47.4292,222.92585638566,0
+TFLO.US,D,20150612,000000,47.488,47.488,47.488,47.488,525.18118418784,0
+TFLO.US,D,20150615,000000,47.488,47.488,47.488,47.488,2006.3327074709,0
+TFLO.US,D,20150616,000000,47.4491,47.4491,47.3814,47.3814,2006.3327074709,0
+TFLO.US,D,20150617,000000,47.3814,47.3814,47.3814,47.3814,100.41705242597,0
+TFLO.US,D,20150618,000000,47.4392,47.4392,47.4392,47.4392,2333.6922983796,0
+TFLO.US,D,20150619,000000,47.4392,47.4392,47.4392,47.4392,100.41705242597,0
+TFLO.US,D,20150622,000000,47.4392,47.4392,47.4392,47.4392,839.48655828113,0
+TFLO.US,D,20150623,000000,47.4392,47.4392,47.3814,47.3814,583.4230745949,0
+TFLO.US,D,20150624,000000,47.4392,47.4392,47.3814,47.3814,525.18118418784,0
+TFLO.US,D,20150625,000000,47.4392,47.4392,47.3893,47.4193,9818.7793862116,0
+TFLO.US,D,20150626,000000,47.4392,47.4392,47.3893,47.3893,5914.5643878898,0
+TFLO.US,D,20150629,000000,47.4392,47.4491,47.4392,47.4392,116131.31696011,0
+TFLO.US,D,20150630,000000,47.488,47.488,47.458,47.458,397.65152760685,0
+TFLO.US,D,20150702,000000,47.473,47.483,47.473,47.483,734.04865323386,0
+TFLO.US,D,20150706,000000,47.4342,47.473,47.4342,47.473,3270.5833975139,0
+TFLO.US,D,20150707,000000,47.4441,47.4441,47.4441,47.4441,6337.3201786031,0
+TFLO.US,D,20150708,000000,47.4541,47.4541,47.4541,47.4541,421.75162018909,0
+TFLO.US,D,20150709,000000,47.4541,47.4541,47.4541,47.4541,100.41705242597,0
+TFLO.US,D,20150710,000000,47.4541,47.4541,47.4541,47.4541,100.41705242597,0
+TFLO.US,D,20150713,000000,47.4441,47.4441,47.4441,47.4441,944.9244633284,0
+TFLO.US,D,20150714,000000,47.4441,47.4441,47.4441,47.4441,26.108433630753,0
+TFLO.US,D,20150715,000000,47.4441,47.4441,47.3943,47.3943,673.79842177828,0
+TFLO.US,D,20150717,000000,47.463,47.463,47.463,47.463,100.41705242597,0
+TFLO.US,D,20150720,000000,47.4541,47.4541,47.4541,47.4541,8137.7979286008,0
+TFLO.US,D,20150721,000000,47.483,47.483,47.483,47.483,100.41705242597,0
+TFLO.US,D,20150722,000000,47.463,47.463,47.463,47.463,100.41705242597,0
+TFLO.US,D,20150723,000000,47.3853,47.3853,47.3853,47.3853,100.41705242597,0
+TFLO.US,D,20150727,000000,47.3853,47.3853,47.3853,47.3853,120027.49859424,0
+TFLO.US,D,20150728,000000,47.4441,47.4441,47.4242,47.4242,310.28869199626,0
+TFLO.US,D,20150729,000000,47.3853,47.4929,47.3853,47.4541,839.48655828113,0
+TFLO.US,D,20150730,000000,47.4929,47.4929,47.4441,47.4441,7925.917947982,0
+TFLO.US,D,20150731,000000,47.3853,47.3853,47.3675,47.3675,2962.3030465662,0
+TFLO.US,D,20150803,000000,47.3615,47.3615,47.3615,47.3615,49.204355688727,0
+TFLO.US,D,20150806,000000,47.4969,47.4969,47.4969,47.4969,308.28035094774,0
+TFLO.US,D,20150807,000000,47.4969,47.4969,47.4969,47.4969,100.41705242597,0
+TFLO.US,D,20150810,000000,47.4969,47.4969,47.4969,47.4969,100.41705242597,0
+TFLO.US,D,20150811,000000,47.457,47.457,47.4481,47.457,7048.272909779,0
+TFLO.US,D,20150812,000000,47.4481,47.457,47.4282,47.457,4014.6737559904,0
+TFLO.US,D,20150813,000000,47.4282,47.4282,47.4083,47.4083,421.75162018909,0
+TFLO.US,D,20150814,000000,47.467,47.467,47.467,47.467,628.61074818659,0
+TFLO.US,D,20150817,000000,47.467,47.467,47.467,47.467,100.41705242597,0
+TFLO.US,D,20150818,000000,47.3525,47.467,47.3525,47.467,6549.2001592219,0
+TFLO.US,D,20150819,000000,47.4969,47.4969,47.487,47.487,525.18118418784,0
+TFLO.US,D,20150820,000000,47.4969,47.5736,47.4382,47.5736,12255.90124859,0
+TFLO.US,D,20150821,000000,47.5168,47.5168,47.457,47.5168,5174.4907115104,0
+TFLO.US,D,20150824,000000,47.7081,48.6132,47.5736,47.6224,11902.433224051,0
+TFLO.US,D,20150825,000000,47.477,47.477,47.477,47.477,525.18118418784,0
+TFLO.US,D,20150826,000000,47.4481,47.4481,47.3525,47.4481,6656.6464053177,0
+TFLO.US,D,20150827,000000,47.3804,47.3804,47.3226,47.3226,10148.147318169,0
+TFLO.US,D,20150828,000000,47.4382,47.4382,47.3615,47.4382,2006.3327074709,0
+TFLO.US,D,20150831,000000,47.4382,47.4382,47.3426,47.3426,2536.5347442801,0
+TFLO.US,D,20150901,000000,47.4412,47.4412,47.4412,47.4412,2536.5347442801,0
+TFLO.US,D,20150902,000000,47.4412,47.4511,47.3824,47.4113,1260.234007946,0
+TFLO.US,D,20150903,000000,47.4412,47.4412,47.3645,47.3645,1897.8822908509,0
+TFLO.US,D,20150904,000000,47.4113,47.4113,47.4113,47.4113,200.83410485195,0
+TFLO.US,D,20150908,000000,47.3913,47.3913,47.3913,47.3913,310.28869199626,0
+TFLO.US,D,20150909,000000,47.3913,47.3913,47.3913,47.3913,100.41705242597,0
+TFLO.US,D,20150910,000000,47.4212,47.4212,47.4212,47.4212,115.47961028987,0
+TFLO.US,D,20150915,000000,47.4511,47.4511,47.4511,47.4511,310.28869199626,0
+TFLO.US,D,20150916,000000,47.4412,47.4412,47.4412,47.4412,734.04865323386,0
+TFLO.US,D,20150917,000000,47.4412,47.4412,47.4412,47.4412,100.41705242597,0
+TFLO.US,D,20150918,000000,47.4113,47.4113,47.4013,47.4113,734.04865323386,0
+TFLO.US,D,20150921,000000,47.4212,47.4212,47.4212,47.4212,5701.6802367467,0
+TFLO.US,D,20150922,000000,47.4312,47.4312,47.3913,47.4113,2749.4188954231,0
+TFLO.US,D,20150923,000000,48.7487,48.7487,47.4212,47.4212,3911.2441919916,0
+TFLO.US,D,20150924,000000,47.4212,47.4212,47.4212,47.4212,216.9008332401,0
+TFLO.US,D,20150925,000000,47.4113,47.4113,47.4113,47.4113,944.9244633284,0
+TFLO.US,D,20150928,000000,47.3824,47.3824,47.3824,47.3824,683.84012702087,0
+TFLO.US,D,20150929,000000,47.3824,47.3824,47.3824,47.3824,100.41705242597,0
+TFLO.US,D,20151001,000000,47.4073,47.4073,47.4073,47.4073,421.75162018909,0
+TFLO.US,D,20151002,000000,47.4173,47.4173,47.4173,47.4173,421.75162018909,0
+TFLO.US,D,20151005,000000,47.4073,47.4173,47.4073,47.4173,3766.6436364982,0
+TFLO.US,D,20151006,000000,47.4073,47.4073,47.3883,47.3883,1052.3707094242,0
+TFLO.US,D,20151007,000000,47.3883,47.3883,47.3883,47.3883,100.41705242597,0
+TFLO.US,D,20151008,000000,47.4173,47.4173,47.3883,47.4073,9922.2089502104,0
+TFLO.US,D,20151009,000000,47.4073,47.4073,47.4073,47.4073,310.28869199626,0
+TFLO.US,D,20151012,000000,47.4173,47.4173,47.4073,47.4073,1050.3623683757,0
+TFLO.US,D,20151013,000000,47.4173,47.4173,47.4173,47.4173,1897.8822908509,0
+TFLO.US,D,20151014,000000,47.4173,47.4173,47.4173,47.4173,421.75162018909,0
+TFLO.US,D,20151015,000000,47.4173,47.4173,47.4173,47.4173,628.61074818659,0
+TFLO.US,D,20151019,000000,47.3883,47.4173,47.3883,47.4173,944.9244633284,0
+TFLO.US,D,20151020,000000,47.3923,47.4173,47.3883,47.3963,689.86515016643,0
+TFLO.US,D,20151021,000000,47.4173,47.4173,47.4173,47.4173,310.28869199626,0
+TFLO.US,D,20151022,000000,47.4173,47.4173,47.4173,47.4173,100.41705242597,0
+TFLO.US,D,20151023,000000,47.4173,47.4173,47.3883,47.3883,2110.7664419939,0
+TFLO.US,D,20151026,000000,47.4173,47.4173,47.4173,47.4173,2435.1135213298,0
+TFLO.US,D,20151027,000000,47.4173,47.4173,47.4173,47.4173,100.41705242597,0
+TFLO.US,D,20151028,000000,47.4073,47.4073,47.3883,47.3883,421.75162018909,0
+TFLO.US,D,20151029,000000,47.4173,47.4272,47.4173,47.4173,6444.7664246989,0
+TFLO.US,D,20151102,000000,47.4003,47.4003,47.4003,47.4003,829.44485303853,0
+TFLO.US,D,20151103,000000,47.4103,47.4203,47.4003,47.4103,8983.3095100275,0
+TFLO.US,D,20151104,000000,47.4103,47.4203,47.4103,47.4103,775.21964472851,0
+TFLO.US,D,20151105,000000,47.4103,47.4103,47.4103,47.4103,100.41705242597,0
+TFLO.US,D,20151106,000000,47.4103,47.4103,47.4103,47.4103,200.83410485195,0
+TFLO.US,D,20151109,000000,47.3903,47.4103,47.3903,47.3903,1473.118159089,0
+TFLO.US,D,20151110,000000,47.3903,47.4003,47.3903,47.4003,628.61074818659,0
+TFLO.US,D,20151111,000000,47.4003,47.4003,47.4003,47.4003,525.18118418784,0
+TFLO.US,D,20151112,000000,47.3903,47.3903,47.3903,47.3903,310.28869199626,0
+TFLO.US,D,20151113,000000,47.3903,47.3903,47.3903,47.3903,100.41705242597,0
+TFLO.US,D,20151116,000000,47.4003,47.4203,47.3903,47.4003,1370.6927656145,0
+TFLO.US,D,20151117,000000,47.4203,47.4203,47.3903,47.4103,1790.4360447551,0
+TFLO.US,D,20151118,000000,47.4003,47.4003,47.4003,47.4003,200.83410485195,0
+TFLO.US,D,20151119,000000,47.4003,47.4003,47.4003,47.4003,100.41705242597,0
+TFLO.US,D,20151120,000000,47.4103,47.4203,47.4103,47.4103,839.48655828113,0
+TFLO.US,D,20151123,000000,47.3903,47.4203,47.3903,47.4203,310.28869199626,0
+TFLO.US,D,20151124,000000,47.4103,47.4103,47.4003,47.4003,1370.6927656145,0
+TFLO.US,D,20151125,000000,47.4103,47.4103,47.4003,47.4103,2435.1135213298,0
+TFLO.US,D,20151130,000000,47.4103,47.4103,47.4103,47.4103,100.41705242597,0
+TFLO.US,D,20151202,000000,47.4103,47.4203,47.4103,47.4203,1082.495825152,0
+TFLO.US,D,20151203,000000,47.4103,47.4103,47.4103,47.4103,3248.4916459802,0
+TFLO.US,D,20151204,000000,47.3635,47.3635,47.3146,47.3146,3169.1621745637,0
+TFLO.US,D,20151207,000000,47.4203,47.4203,47.4003,47.4103,5173.4865409861,0
+TFLO.US,D,20151208,000000,47.4103,47.4103,47.4103,47.4103,650.7024997203,0
+TFLO.US,D,20151209,000000,47.4103,47.4103,47.4103,47.4103,100.41705242597,0
+TFLO.US,D,20151211,000000,47.4003,47.4003,47.4003,47.4003,1475.1265001375,0
+TFLO.US,D,20151214,000000,47.4003,47.4003,47.4003,47.4003,99.412881901713,0
+TFLO.US,D,20151215,000000,47.3824,47.3824,47.3824,47.3824,310.28869199626,0
+TFLO.US,D,20151216,000000,47.2858,47.2858,47.2858,47.2858,628.61074818659,0
+TFLO.US,D,20151217,000000,47.3246,47.3446,47.3246,47.3446,734.04865323386,0
+TFLO.US,D,20151218,000000,47.3545,47.3903,47.2858,47.3635,67387.875542022,0
+TFLO.US,D,20151221,000000,47.469,47.4989,47.469,47.469,14363.655179011,0
+TFLO.US,D,20151222,000000,47.5377,47.6144,47.5377,47.6144,424.76413176186,0
+TFLO.US,D,20151223,000000,47.6144,47.6144,47.6144,47.6144,200.83410485195,0
+TFLO.US,D,20151224,000000,48.5197,48.5197,47.5367,47.5367,745.09452900072,0
+TFLO.US,D,20151228,000000,47.6334,47.7748,47.6334,47.7748,3342.8836752606,0
+TFLO.US,D,20151229,000000,47.6423,47.6891,47.6423,47.6891,13622.577332107,0
+TFLO.US,D,20160104,000000,47.3774,47.5656,47.3774,47.5567,5805.1098007455,0
+TFLO.US,D,20160106,000000,47.5637,47.5637,47.4193,47.4242,2082.6496673147,0
+TFLO.US,D,20160107,000000,47.3625,47.466,47.3625,47.463,2087.670519936,0
+TFLO.US,D,20160108,000000,47.468,47.478,47.468,47.478,2169.008332401,0
+TFLO.US,D,20160111,000000,47.468,47.478,47.468,47.478,2214.1960059927,0
+TFLO.US,D,20160112,000000,47.478,47.478,47.476,47.476,474.97265797485,0
+TFLO.US,D,20160113,000000,47.466,47.468,47.466,47.466,1553.4518010298,0
+TFLO.US,D,20160115,000000,47.4392,47.4392,47.4093,47.4143,8094.6185960577,0
+TFLO.US,D,20160119,000000,47.4292,47.4292,47.3625,47.4292,3167.1538335152,0
+TFLO.US,D,20160120,000000,47.4292,47.4292,47.3724,47.4242,12764.011533865,0
+TFLO.US,D,20160121,000000,47.4193,47.4242,47.4193,47.4242,387.60982236425,0
+TFLO.US,D,20160122,000000,47.4193,47.4193,47.4193,47.4193,169.70481859989,0
+TFLO.US,D,20160126,000000,47.4292,47.4292,47.4193,47.4242,2543.5639379499,0
+TFLO.US,D,20160128,000000,47.4392,47.4392,47.4222,47.4392,1161.8252965685,0
+TFLO.US,D,20160129,000000,47.4392,47.4491,47.4392,47.4491,238.99258477382,0
+TFLO.US,D,20160201,000000,47.4561,47.4561,47.4541,47.4541,685.84846806939,0
+TFLO.US,D,20160203,000000,47.47,47.47,47.46,47.46,1199.9837764904,0
+TFLO.US,D,20160208,000000,47.459,47.46,47.4103,47.46,1315.4633867802,0
+TFLO.US,D,20160209,000000,47.4561,47.46,47.4561,47.46,1546.42260736,0
+TFLO.US,D,20160210,000000,47.4561,47.46,47.4013,47.458,1053.3748799485,0
+TFLO.US,D,20160212,000000,47.459,47.459,47.459,47.459,965.0078738136,0
+TFLO.US,D,20160216,000000,47.4113,47.4113,47.4113,47.4113,200.83410485195,0
+TFLO.US,D,20160217,000000,47.4312,47.46,47.4312,47.46,2479.2970243973,0
+TFLO.US,D,20160218,000000,47.4481,47.4481,47.4392,47.4422,1576.5477230878,0
+TFLO.US,D,20160219,000000,47.47,47.47,47.465,47.465,6359.4119301369,0
+TFLO.US,D,20160222,000000,47.48,47.7638,47.48,47.48,6167.6153600032,0
+TFLO.US,D,20160223,000000,47.46,47.47,47.46,47.465,3168.1580040394,0
+TFLO.US,D,20160224,000000,47.48,47.5198,47.4113,47.465,21606.737170497,0
+TFLO.US,D,20160225,000000,47.478,47.6154,47.46,47.48,42357.921054324,0
+TFLO.US,D,20160226,000000,47.48,47.48,47.458,47.458,3746.560226013,0
+TFLO.US,D,20160229,000000,47.48,47.4999,47.465,47.48,6186.6945999642,0
+TFLO.US,D,20160302,000000,47.472,47.482,47.467,47.47,8341.6445450256,0
+TFLO.US,D,20160303,000000,47.472,47.482,47.4133,47.482,5687.6218494071,0
+TFLO.US,D,20160304,000000,47.482,47.482,47.4292,47.47,1101.5750651129,0
+TFLO.US,D,20160307,000000,47.482,47.482,47.475,47.482,3576.8554074131,0
+TFLO.US,D,20160308,000000,47.5307,47.5307,47.4232,47.5089,1498.2224221955,0
+TFLO.US,D,20160309,000000,47.5218,47.5218,47.5218,47.5218,1279.3132479069,0
+TFLO.US,D,20160310,000000,47.5258,47.5278,47.5218,47.5278,1148.7710797531,0
+TFLO.US,D,20160311,000000,47.482,47.5307,47.482,47.483,1880.8113919385,0
+TFLO.US,D,20160314,000000,47.482,47.5507,47.4232,47.5079,4872.2353837082,0
+TFLO.US,D,20160315,000000,47.5278,47.5507,47.5228,47.5507,2879.9610635769,0
+TFLO.US,D,20160316,000000,47.5497,47.5507,47.5287,47.5287,540.24374205173,0
+TFLO.US,D,20160317,000000,47.5507,47.6274,47.5387,47.5387,3526.6468812002,0
+TFLO.US,D,20160318,000000,47.5507,47.5507,47.5507,47.5507,196.81742275491,0
+TFLO.US,D,20160321,000000,47.5507,47.6274,47.5507,47.6274,935.88692861007,0
+TFLO.US,D,20160322,000000,47.5885,47.6373,47.5885,47.6274,1398.8095402938,0
+TFLO.US,D,20160323,000000,47.5019,47.6354,47.5019,47.6354,1145.7585681803,0
+TFLO.US,D,20160324,000000,47.5019,47.6274,47.492,47.6274,3397.1088835707,0
+TFLO.US,D,20160328,000000,47.6373,47.6373,47.6373,47.6373,129.5379976295,0
+TFLO.US,D,20160330,000000,47.5019,47.6373,47.5019,47.5019,2944.2279771295,0
+TFLO.US,D,20160401,000000,47.5627,47.6204,47.5627,47.6204,667.77339863272,0
+TFLO.US,D,20160404,000000,47.6294,47.6304,47.5895,47.5895,3080.7951684288,0
+TFLO.US,D,20160405,000000,46.4204,47.6573,46.4204,47.6563,2801.6357626846,0
+TFLO.US,D,20160407,000000,47.6493,47.6871,47.6014,47.6871,47667.974786609,0
+TFLO.US,D,20160411,000000,47.5716,47.5716,47.4461,47.4471,1466.0889654192,0
+TFLO.US,D,20160412,000000,47.6602,47.6602,47.5437,47.5437,689.86515016643,0
+TFLO.US,D,20160413,000000,47.5537,47.5537,47.5457,47.5537,8744.3169252537,0
+TFLO.US,D,20160414,000000,47.5149,47.5238,47.4989,47.5238,1839.6404004438,0
+TFLO.US,D,20160415,000000,47.4949,47.5238,47.4949,47.5238,1020.2372526479,0
+TFLO.US,D,20160419,000000,47.5337,47.5337,47.5337,47.5337,502.08526212986,0
+TFLO.US,D,20160420,000000,47.5049,47.5337,47.5049,47.5049,1625.7520787765,0
+TFLO.US,D,20160426,000000,47.5069,47.5069,47.5049,47.5049,463.92678220799,0
+TFLO.US,D,20160427,000000,47.5149,47.5437,47.5149,47.5149,346.43883086961,0
+TFLO.US,D,20160428,000000,47.5258,47.5258,47.5258,47.5258,182.75903541527,0
+TFLO.US,D,20160503,000000,47.467,47.5278,47.467,47.5029,904.75764235801,0
+TFLO.US,D,20160504,000000,47.467,47.477,47.467,47.467,361.5013887335,0
+TFLO.US,D,20160506,000000,47.479,47.5337,47.467,47.4959,2614.8600451723,0
+TFLO.US,D,20160509,000000,47.5357,47.5357,47.5287,47.5347,746.09869952498,0
+TFLO.US,D,20160510,000000,47.489,47.489,47.489,47.489,188.78405856083,0
+TFLO.US,D,20160511,000000,47.468,47.5357,47.468,47.5357,1054.3790504727,0
+TFLO.US,D,20160512,000000,47.5357,47.5357,47.467,47.5347,6803.2553018597,0
+TFLO.US,D,20160513,000000,47.5258,47.5357,47.467,47.5218,3002.4698675366,0
+TFLO.US,D,20160516,000000,47.478,47.478,47.478,47.478,105.43790504727,0
+TFLO.US,D,20160517,000000,47.477,47.5347,47.467,47.5347,3011.5074022549,0
+TFLO.US,D,20160518,000000,47.5357,47.5357,47.5317,47.5357,4533.8299170327,0
+TFLO.US,D,20160519,000000,47.488,47.5347,47.487,47.488,1357.6385487992,0
+TFLO.US,D,20160520,000000,47.5069,47.5357,47.467,47.5258,14047.341463869,0
+TFLO.US,D,20160523,000000,47.467,47.473,47.467,47.467,21912.005009872,0
+TFLO.US,D,20160524,000000,47.5347,47.5347,47.5347,47.5347,143.59638496914,0
+TFLO.US,D,20160525,000000,47.5357,47.5357,47.5357,47.5357,148.61723759044,0
+TFLO.US,D,20160527,000000,47.5447,47.5447,47.5278,47.5278,379.57645817018,0
+TFLO.US,D,20160601,000000,47.5467,47.5467,47.5327,47.5327,3711.414257664,0
+TFLO.US,D,20160603,000000,47.478,47.478,47.478,47.478,100.41705242597,0
+TFLO.US,D,20160606,000000,47.5198,47.5198,47.5198,47.5198,398.65569813111,0
+TFLO.US,D,20160607,000000,47.5437,47.5467,47.5437,47.5467,1717.1315964841,0
+TFLO.US,D,20160608,000000,47.5467,47.5467,47.5467,47.5467,2139.8873871975,0
+TFLO.US,D,20160609,000000,47.5079,47.5447,47.5079,47.5447,19507.016604269,0
+TFLO.US,D,20160610,000000,47.5178,47.5467,47.5089,47.5089,2489.3387296399,0
+TFLO.US,D,20160614,000000,47.5467,47.5467,47.5287,47.5287,1252.2006437519,0
+TFLO.US,D,20160615,000000,47.5268,47.5347,47.5258,47.5347,679.82344492384,0
+TFLO.US,D,20160616,000000,47.5467,47.5467,47.5268,47.5467,4164.2951641051,0
+TFLO.US,D,20160617,000000,47.5457,47.5457,47.5457,47.5457,206.8591279975,0
+TFLO.US,D,20160620,000000,47.5268,47.5467,47.5268,47.5327,6054.1440907619,0
+TFLO.US,D,20160621,000000,47.5467,47.5467,47.5367,47.5367,541.24791257599,0
+TFLO.US,D,20160622,000000,47.5278,47.5278,47.5278,47.5278,269.11770050161,0
+TFLO.US,D,20160623,000000,47.5268,47.5367,47.5268,47.5367,1671.9439228924,0
+TFLO.US,D,20160624,000000,47.5268,47.5268,47.5268,47.5268,2261.3920206329,0
+TFLO.US,D,20160627,000000,47.5268,47.5278,47.5268,47.5278,712.96107222441,0
+TFLO.US,D,20160628,000000,47.5278,47.5457,47.5268,47.5457,1392.7845171482,0
+TFLO.US,D,20160629,000000,47.5467,47.5467,47.5467,47.5467,842.49906985391,0
+TFLO.US,D,20160701,000000,47.5477,47.5477,47.5457,47.5457,290.20528151106,0
+TFLO.US,D,20160705,000000,47.5278,47.5278,47.5278,47.5278,2357.7923909618,0
+TFLO.US,D,20160706,000000,47.5437,47.5477,47.5437,47.5477,764.17376896165,0
+TFLO.US,D,20160708,000000,47.5477,47.5477,47.5477,47.5477,241.00092582233,0
+TFLO.US,D,20160711,000000,47.5278,47.5278,47.5278,47.5278,118.49212186265,0
+TFLO.US,D,20160712,000000,47.5278,47.5477,47.5278,47.5477,2850.8401183734,0
+TFLO.US,D,20160713,000000,47.5377,47.5427,47.5377,47.5427,689.86515016643,0
+TFLO.US,D,20160714,000000,47.5377,47.5477,47.5377,47.5477,3402.129736192,0
+TFLO.US,D,20160715,000000,47.5457,47.5477,47.5457,47.5477,1115.6334524526,0
+TFLO.US,D,20160718,000000,47.5377,47.5377,47.5377,47.5377,130.54216815376,0
+TFLO.US,D,20160720,000000,47.5377,47.5377,47.5377,47.5377,200.83410485195,0
+TFLO.US,D,20160721,000000,47.5387,47.5567,47.5377,47.5567,8543.4828204018,0
+TFLO.US,D,20160722,000000,47.5487,47.5487,47.5487,47.5487,421.75162018909,0
+TFLO.US,D,20160726,000000,47.5477,47.5756,47.5477,47.5756,16590.905401819,0
+TFLO.US,D,20160727,000000,47.5756,47.5756,47.5666,47.5756,1453.0347486038,0
+TFLO.US,D,20160728,000000,47.5806,47.5955,47.5656,47.5656,16859.018931797,0
+TFLO.US,D,20160729,000000,47.5846,47.5856,47.5786,47.5856,2837.785901558,0
+TFLO.US,D,20160801,000000,47.5866,47.5866,47.5866,47.5866,200.83410485195,0
+TFLO.US,D,20160802,000000,47.5756,47.5866,47.5756,47.5866,1781.3985100368,0
+TFLO.US,D,20160803,000000,47.5866,47.5866,47.5746,47.5856,7882.7386154389,0
+TFLO.US,D,20160804,000000,47.5487,47.5487,47.5487,47.5487,102.42539347449,0
+TFLO.US,D,20160808,000000,47.5866,47.5866,47.5866,47.5866,229.95505005548,0
+TFLO.US,D,20160809,000000,47.5866,47.5866,47.5866,47.5866,453.8850769654,0
+TFLO.US,D,20160810,000000,47.5577,47.5866,47.5577,47.5866,26028.099988812,0
+TFLO.US,D,20160811,000000,47.5587,47.5766,47.5577,47.5587,1754.2859058817,0
+TFLO.US,D,20160812,000000,47.5587,47.5866,47.5577,47.5866,7955.0388931856,0
+TFLO.US,D,20160815,000000,47.5866,47.5866,47.5577,47.5577,344.43048982109,0
+TFLO.US,D,20160816,000000,47.5866,47.5866,47.5766,47.5866,421.75162018909,0
+TFLO.US,D,20160817,000000,47.5965,47.5965,47.5965,47.5965,277.15106469568,0
+TFLO.US,D,20160818,000000,47.5965,47.5965,47.5965,47.5965,159.6631133573,0
+TFLO.US,D,20160819,000000,47.5646,47.5965,47.5646,47.5965,2019.3869242863,0
+TFLO.US,D,20160822,000000,47.5965,47.5965,47.5965,47.5965,338.40546667553,0
+TFLO.US,D,20160823,000000,47.5965,47.5965,47.5965,47.5965,705.93187855459,0
+TFLO.US,D,20160824,000000,47.5965,47.5965,47.5965,47.5965,212.88415114306,0
+TFLO.US,D,20160825,000000,47.5577,47.5866,47.5487,47.5487,12699.744620313,0
+TFLO.US,D,20160826,000000,47.5866,47.5866,47.5866,47.5866,32915.70561471,0
+TFLO.US,D,20160831,000000,47.5816,47.5866,47.5577,47.5716,6851.4554870241,0
+TFLO.US,D,20160901,000000,47.5507,47.5597,47.5507,47.5597,306.27200989922,0
+TFLO.US,D,20160902,000000,47.5885,47.5885,47.5885,47.5885,382.58896974296,0
+TFLO.US,D,20160906,000000,47.5507,47.5885,47.5507,47.5507,17954.568973764,0
+TFLO.US,D,20160907,000000,47.5885,47.5885,47.5885,47.5885,221.9216858614,0
+TFLO.US,D,20160909,000000,47.5836,47.5836,47.5836,47.5836,100.41705242597,0
+TFLO.US,D,20160912,000000,47.5885,47.5885,47.5597,47.5706,1738.2191774936,0
+TFLO.US,D,20160913,000000,47.5507,47.5875,47.5507,47.5796,9914.1755860163,0
+TFLO.US,D,20160914,000000,47.5597,47.5885,47.5597,47.5676,3112.9286252052,0
+TFLO.US,D,20160915,000000,47.5597,47.5826,47.5597,47.5826,1106.5959177342,0
+TFLO.US,D,20160916,000000,47.5766,47.5766,47.5766,47.5766,518.15199051802,0
+TFLO.US,D,20160921,000000,47.5846,47.5885,47.5846,47.5885,439.82668962576,0
+TFLO.US,D,20160923,000000,47.5597,47.5885,47.5597,47.5696,1609.6853503883,0
+TFLO.US,D,20160928,000000,47.5597,47.5597,47.5597,47.5597,101.42122295023,0
+TFLO.US,D,20160929,000000,47.5885,47.5885,47.5885,47.5885,725.01111851552,0
+TFLO.US,D,20160930,000000,47.5885,47.5885,47.5885,47.5885,1878.8030508899,0
+TFLO.US,D,20161003,000000,47.5895,47.5895,47.5617,47.5627,4104.0449326495,0
+TFLO.US,D,20161004,000000,47.5617,47.5905,47.5617,47.5905,748.1070405735,0
+TFLO.US,D,20161005,000000,47.5836,47.5905,47.5836,47.5905,749.11121109776,0
+TFLO.US,D,20161006,000000,47.6005,47.6005,47.5806,47.6005,4796.9225943887,0
+TFLO.US,D,20161007,000000,47.5905,47.5905,47.5905,47.5905,222.92585638566,0
+TFLO.US,D,20161010,000000,47.5846,47.5846,47.5846,47.5846,715.97358379719,0
+TFLO.US,D,20161011,000000,47.5905,47.5905,47.5706,47.5706,11401.352132445,0
+TFLO.US,D,20161012,000000,47.5756,47.5905,47.5706,47.5905,32955.87243568,0
+TFLO.US,D,20161013,000000,47.5895,47.5895,47.5895,47.5895,291.20945203532,0
+TFLO.US,D,20161014,000000,47.6005,47.6005,47.5706,47.5706,6274.0574355748,0
+TFLO.US,D,20161017,000000,47.5975,47.5975,47.5975,47.5975,628.61074818659,0
+TFLO.US,D,20161018,000000,47.5955,47.6005,47.5706,47.5706,5916.5727289383,0
+TFLO.US,D,20161020,000000,47.5706,47.5935,47.5706,47.5885,1317.4717278288,0
+TFLO.US,D,20161021,000000,47.5716,47.6005,47.5716,47.6005,2442.1427149997,0
+TFLO.US,D,20161024,000000,47.6005,47.6005,47.5875,47.5965,1510.2724684866,0
+TFLO.US,D,20161025,000000,47.6005,47.6005,47.5706,47.5925,8849.754830301,0
+TFLO.US,D,20161026,000000,47.5975,47.5975,47.5706,47.5706,939.9036107071,0
+TFLO.US,D,20161027,000000,47.5806,47.5995,47.5806,47.5806,792.29054364092,0
+TFLO.US,D,20161028,000000,47.5875,47.6005,47.5706,47.5925,2338.7131510009,0
+TFLO.US,D,20161031,000000,47.5975,47.5975,47.5806,47.5806,266.10518892883,0
+TFLO.US,D,20161101,000000,47.6214,47.6214,47.5826,47.5826,295.22613413236,0
+TFLO.US,D,20161102,000000,47.5826,47.5995,47.5826,47.5875,6435.7288899806,0
+TFLO.US,D,20161103,000000,47.5826,47.6114,47.5826,47.6114,452.88090644114,0
+TFLO.US,D,20161104,000000,47.5826,47.6114,47.5826,47.5975,8512.3535341497,0
+TFLO.US,D,20161108,000000,47.5925,47.6114,47.5925,47.6114,1499.2265927198,0
+TFLO.US,D,20161109,000000,47.6214,47.6214,47.6214,47.6214,574.38553987656,0
+TFLO.US,D,20161110,000000,47.6024,47.6214,47.5925,47.6214,4799.9351059615,0
+TFLO.US,D,20161111,000000,47.5925,47.6214,47.5925,47.6214,2076.6246441691,0
+TFLO.US,D,20161114,000000,47.5935,47.6124,47.5925,47.5975,3758.6102723042,0
+TFLO.US,D,20161115,000000,47.6184,47.6184,47.6024,47.6024,504.09360317838,0
+TFLO.US,D,20161117,000000,47.6214,47.6214,47.6214,47.6214,669.78173968124,0
+TFLO.US,D,20161118,000000,47.6214,47.6214,47.5925,47.6104,5395.4082268475,0
+TFLO.US,D,20161121,000000,47.6024,47.6054,47.6024,47.6054,837.47821723261,0
+TFLO.US,D,20161122,000000,47.6024,47.6114,47.6024,47.6114,964.00370328934,0
+TFLO.US,D,20161123,000000,47.6024,47.6024,47.6024,47.6024,2478.292853873,0
+TFLO.US,D,20161125,000000,47.6314,47.6314,47.6024,47.6024,1818.5528194344,0
+TFLO.US,D,20161128,000000,47.6124,47.6124,47.6124,47.6124,116.48378081413,0
+TFLO.US,D,20161129,000000,47.6024,47.6184,47.6024,47.6024,689.86515016643,0
+TFLO.US,D,20161130,000000,47.6304,47.6304,47.6024,47.6024,7618.6417675586,0
+TFLO.US,D,20161202,000000,47.6104,47.6334,47.6054,47.6054,4646.2970157498,0
+TFLO.US,D,20161205,000000,47.6294,47.6294,47.6114,47.6154,915.80351812487,0
+TFLO.US,D,20161206,000000,47.6054,47.6294,47.6054,47.6294,448.8642243441,0
+TFLO.US,D,20161207,000000,47.6274,47.6344,47.6274,47.6304,2152.9416040129,0
+TFLO.US,D,20161208,000000,47.6254,47.6254,47.6254,47.6254,378.57228764592,0
+TFLO.US,D,20161209,000000,47.6304,47.6304,47.6304,47.6304,310.28869199626,0
+TFLO.US,D,20161212,000000,47.6144,47.6184,47.6144,47.6184,575.38971040082,0
+TFLO.US,D,20161213,000000,47.6144,47.6294,47.6144,47.6144,2908.0778382562,0
+TFLO.US,D,20161214,000000,47.6254,47.6433,47.6254,47.6433,686.85263859365,0
+TFLO.US,D,20161215,000000,47.6144,47.6214,47.6144,47.6144,1019.2330821236,0
+TFLO.US,D,20161220,000000,47.6144,47.6154,47.6054,47.6144,11457.585681803,0
+TFLO.US,D,20161221,000000,47.6373,47.6373,47.6373,47.6373,150.62557863896,0
+TFLO.US,D,20161222,000000,47.6274,47.6294,47.6164,47.6264,3303.7210248145,0
+TFLO.US,D,20161223,000000,47.6453,47.6453,47.6164,47.6164,14964.149152518,0
+TFLO.US,D,20161227,000000,47.6364,47.6364,47.6164,47.6164,7044.256227682,0
+TFLO.US,D,20161228,000000,47.6523,47.6523,47.6364,47.6364,483.00602216893,0
+TFLO.US,D,20161229,000000,47.6364,47.6364,47.6264,47.6284,2150.9332629643,0
+TFLO.US,D,20161230,000000,47.6264,47.6543,47.6264,47.6543,403.67655075241,0
+TFLO.US,D,20170103,000000,47.6264,47.6453,47.6264,47.6453,1013.2080589781,0
+TFLO.US,D,20170104,000000,47.6264,47.6543,47.6264,47.6523,2092.6913725573,0
+TFLO.US,D,20170105,000000,47.6543,47.712,47.6364,47.6364,31531.95863228,0
+TFLO.US,D,20170106,000000,47.6543,47.6543,47.6423,47.6443,478.98934007189,0
+TFLO.US,D,20170109,000000,47.6543,47.6543,47.6364,47.6364,11588.127849957,0
+TFLO.US,D,20170110,000000,47.6364,47.6364,47.6364,47.6364,989.10796639583,0
+TFLO.US,D,20170111,000000,47.6453,47.6453,47.6364,47.6364,801.32807835926,0
+TFLO.US,D,20170112,000000,47.6364,47.6364,47.6364,47.6364,1016.2205705508,0
+TFLO.US,D,20170113,000000,47.6364,47.6364,47.6364,47.6364,424.76413176186,0
+TFLO.US,D,20170117,000000,47.6364,47.6364,47.6364,47.6364,135.56302077506,0
+TFLO.US,D,20170118,000000,47.6364,47.6423,47.6364,47.6364,1668.9314113197,0
+TFLO.US,D,20170119,000000,47.6642,47.6642,47.6364,47.6364,2171.0166734495,0
+TFLO.US,D,20170120,000000,47.6364,47.6364,47.6364,47.6364,322.33873828737,0
+TFLO.US,D,20170123,000000,47.6632,47.6632,47.6453,47.6543,4552.9091569936,0
+TFLO.US,D,20170124,000000,47.6592,47.6592,47.6592,47.6592,222.92585638566,0
+TFLO.US,D,20170125,000000,47.6612,47.6642,47.6612,47.6642,514.13530842098,0
+TFLO.US,D,20170126,000000,47.6264,47.6264,47.6264,47.6264,1037.3081515603,0
+TFLO.US,D,20170127,000000,47.6264,47.6403,47.6264,47.6403,915.80351812487,0
+TFLO.US,D,20170130,000000,47.6264,47.6373,47.6264,47.6373,1063.4165851911,0
+TFLO.US,D,20170131,000000,47.6642,47.6642,47.6642,47.6642,2849.8359478491,0
+TFLO.US,D,20170201,000000,47.6583,47.6642,47.6413,47.6413,1231.1130627424,0
+TFLO.US,D,20170203,000000,47.6463,47.6602,47.6463,47.6602,910.78266550357,0
+TFLO.US,D,20170207,000000,47.6672,47.6672,47.6403,47.6493,11253.739065379,0
+TFLO.US,D,20170208,000000,47.6672,47.6672,47.6583,47.6583,639.65662395345,0
+TFLO.US,D,20170209,000000,47.6493,47.6771,47.6493,47.6702,6143.515267421,0
+TFLO.US,D,20170210,000000,47.6553,47.6672,47.6493,47.6612,1298.3924878678,0
+TFLO.US,D,20170213,000000,47.6493,47.6493,47.6493,47.6493,110.45875766857,0
+TFLO.US,D,20170214,000000,47.6771,47.6771,47.6493,47.6771,1747.2567122119,0
+TFLO.US,D,20170215,000000,47.6493,47.6592,47.6493,47.6493,2204.1543007501,0
+TFLO.US,D,20170216,000000,47.6493,47.6493,47.6493,47.6493,126.52548605673,0
+TFLO.US,D,20170217,000000,47.6672,47.6672,47.6493,47.6493,820.4073183202,0
+TFLO.US,D,20170221,000000,47.6771,47.6771,47.6761,47.6771,2123.8206588093,0
+TFLO.US,D,20170222,000000,47.6543,47.6771,47.6543,47.6771,391.62650446129,0
+TFLO.US,D,20170223,000000,47.6771,47.6771,47.6602,47.6602,525.18118418784,0
+TFLO.US,D,20170224,000000,47.6583,47.6662,47.6583,47.6662,873.62835610596,0
+TFLO.US,D,20170227,000000,47.6672,47.6672,47.6672,47.6672,345.43466034535,0
+TFLO.US,D,20170228,000000,47.6771,47.6771,47.6652,47.6771,2100.7247367513,0
+TFLO.US,D,20170301,000000,47.6543,47.6761,47.6543,47.6543,908.77432445505,0
+TFLO.US,D,20170302,000000,47.6821,47.6821,47.6821,47.6821,2711.2604155013,0
+TFLO.US,D,20170303,000000,47.6811,47.6821,47.6662,47.6712,8069.5143329512,0
+TFLO.US,D,20170306,000000,47.6632,47.6722,47.6632,47.6722,292.21362255958,0
+TFLO.US,D,20170307,000000,47.6632,47.6921,47.6632,47.6921,1370.6927656145,0
+TFLO.US,D,20170308,000000,47.6851,47.6921,47.6851,47.6921,2322.6464226127,0
+TFLO.US,D,20170309,000000,47.6921,47.6921,47.6801,47.6921,12224.771962338,0
+TFLO.US,D,20170310,000000,47.6722,47.6921,47.6722,47.6771,2235.2835870022,0
+TFLO.US,D,20170313,000000,47.6921,47.6921,47.6921,47.6921,4065.8864527276,0
+TFLO.US,D,20170314,000000,47.6731,47.6751,47.6632,47.6632,1259.2298374217,0
+TFLO.US,D,20170316,000000,47.6722,47.6722,47.6722,47.6722,749.11121109776,0
+TFLO.US,D,20170317,000000,47.7021,47.7021,47.6722,47.6881,2788.5815458693,0
+TFLO.US,D,20170320,000000,47.7021,47.7021,47.7021,47.7021,1008.1872063568,0
+TFLO.US,D,20170321,000000,47.7021,47.7021,47.7021,47.7021,206.8591279975,0
+TFLO.US,D,20170323,000000,47.711,47.711,47.6921,47.6921,630.61908923511,0
+TFLO.US,D,20170327,000000,47.711,47.711,47.711,47.711,1936.0407707728,0
+TFLO.US,D,20170328,000000,47.6981,47.711,47.6981,47.7021,43297.824665031,0
+TFLO.US,D,20170329,000000,47.6821,47.711,47.6821,47.711,650.7024997203,0
+TFLO.US,D,20170330,000000,47.709,47.711,47.709,47.711,444.84754224706,0
+TFLO.US,D,20170331,000000,47.6961,47.6961,47.6951,47.6951,518.15199051802,0
+TFLO.US,D,20170403,000000,47.6891,47.727,47.6891,47.727,21975.2677529,0
+TFLO.US,D,20170404,000000,47.709,47.727,47.7061,47.727,706.93604907885,0
+TFLO.US,D,20170405,000000,47.727,47.727,47.727,47.727,1722.1524491054,0
+TFLO.US,D,20170406,000000,47.709,47.7359,47.709,47.7359,10899.266870315,0
+TFLO.US,D,20170407,000000,47.727,47.727,47.727,47.727,533.21454838192,0
+TFLO.US,D,20170410,000000,47.7359,47.7359,47.715,47.7349,942.91612227988,0
+TFLO.US,D,20170411,000000,47.709,47.7359,47.709,47.709,3251.504157553,0
+TFLO.US,D,20170412,000000,47.713,47.713,47.713,47.713,100.41705242597,0
+TFLO.US,D,20170413,000000,47.727,47.7359,47.72,47.7359,1267.2632016158,0
+TFLO.US,D,20170417,000000,47.73,47.73,47.718,47.729,5039.9318612596,0
+TFLO.US,D,20170418,000000,47.729,47.729,47.718,47.718,1161.8252965685,0
+TFLO.US,D,20170419,000000,47.7448,47.7448,47.718,47.718,1600.64781567,0
+TFLO.US,D,20170420,000000,47.7448,47.7448,47.7349,47.7448,1562.4893357481,0
+TFLO.US,D,20170424,000000,47.718,47.718,47.718,47.718,734.04865323386,0
+TFLO.US,D,20170425,000000,47.7349,47.7349,47.727,47.728,13185.763154054,0
+TFLO.US,D,20170426,000000,47.719,47.719,47.719,47.719,120.50046291117,0
+TFLO.US,D,20170427,000000,47.7528,47.7528,47.7319,47.7319,1803.4902615705,0
+TFLO.US,D,20170501,000000,47.6801,47.7349,47.6801,47.719,1423.9138034003,0
+TFLO.US,D,20170502,000000,47.721,47.7419,47.719,47.7419,2005.3285369467,0
+TFLO.US,D,20170503,000000,47.7359,47.7538,47.719,47.719,19237.898903768,0
+TFLO.US,D,20170504,000000,47.7628,47.7628,47.728,47.7399,2757.4522596172,0
+TFLO.US,D,20170505,000000,47.7369,47.7379,47.7369,47.7379,1047.3498568029,0
+TFLO.US,D,20170509,000000,47.7588,47.7628,47.7588,47.7588,900.74096026098,0
+TFLO.US,D,20170510,000000,47.7628,47.7628,47.719,47.7628,12912.628771456,0
+TFLO.US,D,20170511,000000,47.7379,47.7718,47.7379,47.7718,828.44068251428,0
+TFLO.US,D,20170515,000000,47.7568,47.7568,47.7478,47.7478,1532.3642200203,0
+TFLO.US,D,20170516,000000,47.7628,47.7628,47.7528,47.7628,2917.1153729745,0
+TFLO.US,D,20170517,000000,47.728,47.728,47.728,47.728,241.00092582233,0
+TFLO.US,D,20170518,000000,47.7369,47.7718,47.7369,47.7718,906.76598340653,0
+TFLO.US,D,20170519,000000,47.7718,47.7718,47.7608,47.7678,3427.2339992984,0
+TFLO.US,D,20170522,000000,47.7817,47.7817,47.7768,47.7768,413.71825599501,0
+TFLO.US,D,20170524,000000,47.7538,47.7538,47.7538,47.7538,178.74235331823,0
+TFLO.US,D,20170525,000000,47.7718,47.7718,47.7578,47.7718,8080.560208718,0
+TFLO.US,D,20170601,000000,47.7947,47.7947,47.7568,47.7937,13177.72978986,0
+TFLO.US,D,20170602,000000,47.7568,47.7947,47.7568,47.7947,1791.4402152794,0
+TFLO.US,D,20170605,000000,47.7857,47.7857,47.7678,47.7678,294.2219636081,0
+TFLO.US,D,20170606,000000,47.7947,47.7947,47.7947,47.7947,454.88924748966,0
+TFLO.US,D,20170607,000000,47.7568,47.7698,47.7568,47.7698,401.66820970389,0
+TFLO.US,D,20170608,000000,47.7947,47.7947,47.7947,47.7947,526.1853547121,0
+TFLO.US,D,20170609,000000,47.7947,47.7947,47.7947,47.7947,145.60472601766,0
+TFLO.US,D,20170612,000000,47.7658,47.7947,47.7658,47.7877,2199.1334481288,0
+TFLO.US,D,20170613,000000,47.7658,47.7947,47.7658,47.7947,27925.982279663,0
+TFLO.US,D,20170614,000000,47.7568,47.7947,47.7568,47.7748,6576.312763377,0
+TFLO.US,D,20170615,000000,47.7658,47.7658,47.7658,47.7658,122.50880395969,0
+TFLO.US,D,20170619,000000,47.7977,47.8036,47.7977,47.8036,264.09684788031,0
+TFLO.US,D,20170620,000000,47.8036,47.8036,47.7748,47.8036,911.78683602783,0
+TFLO.US,D,20170621,000000,47.8126,47.8126,47.7748,47.8086,4977.6732887555,0
+TFLO.US,D,20170622,000000,47.8126,47.8126,47.7748,47.8126,1655.8771945043,0
+TFLO.US,D,20170626,000000,47.8036,47.8126,47.7748,47.8126,4441.4462288008,0
+TFLO.US,D,20170627,000000,47.7748,47.8126,47.7748,47.8126,4741.6932155544,0
+TFLO.US,D,20170628,000000,47.8126,47.8126,47.7847,47.8126,4118.1033199891,0
+TFLO.US,D,20170629,000000,47.7758,47.7758,47.7758,47.7758,421.75162018909,0
+TFLO.US,D,20170630,000000,47.8126,47.8126,47.8126,47.8126,1573.535211515,0
+TFLO.US,D,20170703,000000,47.7847,47.8225,47.7847,47.7847,6078.2441833441,0
+TFLO.US,D,20170705,000000,47.7847,47.8086,47.7847,47.8086,1256.2173258489,0
+TFLO.US,D,20170706,000000,47.8007,47.8225,47.8007,47.8046,2409.0050876991,0
+TFLO.US,D,20170707,000000,47.6364,47.8086,47.6364,47.8046,2241.3086101477,0
+TFLO.US,D,20170710,000000,47.7947,47.7957,47.7947,47.7947,1157.8086144715,0
+TFLO.US,D,20170711,000000,47.8076,47.8076,47.7947,47.8036,2564.6515189593,0
+TFLO.US,D,20170712,000000,47.8425,47.8525,47.8036,47.8036,4365.129268957,0
+TFLO.US,D,20170713,000000,47.8036,47.8165,47.8036,47.8126,2153.9457745371,0
+TFLO.US,D,20170714,000000,47.8036,47.8175,47.8036,47.8036,653.71501129308,0
+TFLO.US,D,20170717,000000,47.8036,47.8086,47.8036,47.8036,839.48655828113,0
+TFLO.US,D,20170718,000000,47.8425,47.8425,47.8036,47.8036,2726.3229733652,0
+TFLO.US,D,20170719,000000,47.8126,47.8425,47.8126,47.8295,4038.7738485726,0
+TFLO.US,D,20170720,000000,47.8126,47.8225,47.8126,47.8225,796.30722573796,0
+TFLO.US,D,20170721,000000,47.8225,47.8235,47.8225,47.8225,730.03197113682,0
+TFLO.US,D,20170725,000000,47.8225,47.8325,47.8036,47.8036,43002.598530899,0
+TFLO.US,D,20170726,000000,47.8126,47.8295,47.8126,47.8126,2239.3002690992,0
+TFLO.US,D,20170727,000000,47.8175,47.8175,47.8175,47.8175,310.28869199626,0
+TFLO.US,D,20170728,000000,47.8225,47.8714,47.8225,47.8275,3063.7242695164,0
+TFLO.US,D,20170731,000000,47.8245,47.8245,47.8245,47.8245,100.41705242597,0
+TFLO.US,D,20170801,000000,47.8225,47.8385,47.8225,47.8225,8954.188564824,0
+TFLO.US,D,20170802,000000,47.8325,47.8773,47.8325,47.8325,592.46060931324,0
+TFLO.US,D,20170803,000000,47.8325,47.8803,47.8325,47.8803,3974.50693502,0
+TFLO.US,D,20170804,000000,47.8475,47.8892,47.8425,47.8425,2720.2979502196,0
+TFLO.US,D,20170807,000000,47.8475,47.8475,47.8475,47.8475,100.41705242597,0
+TFLO.US,D,20170808,000000,47.8425,47.8475,47.8425,47.8475,218.90917428862,0
+TFLO.US,D,20170809,000000,47.8525,47.8564,47.8525,47.8525,480.99768112041,0
+TFLO.US,D,20170811,000000,47.8525,47.8992,47.8525,47.8992,1019.2330821236,0
+TFLO.US,D,20170814,000000,47.8525,47.8684,47.8525,47.8634,1501.2349337683,0
+TFLO.US,D,20170815,000000,47.8525,47.8704,47.8525,47.8644,1943.0699644426,0
+TFLO.US,D,20170816,000000,47.8564,47.8714,47.8525,47.8525,3332.841970018,0
+TFLO.US,D,20170817,000000,47.8664,47.8902,47.8664,47.8902,815.3864656989,0
+TFLO.US,D,20170818,000000,47.8892,47.8892,47.8892,47.8892,200.83410485195,0
+TFLO.US,D,20170821,000000,47.8525,47.8704,47.8525,47.8525,942.91612227988,0
+TFLO.US,D,20170822,000000,47.8614,47.9072,47.8614,47.8992,886.68257292134,0
+TFLO.US,D,20170823,000000,47.8614,47.8664,47.8614,47.8614,778.23215630129,0
+TFLO.US,D,20170824,000000,47.8614,47.8614,47.8614,47.8614,202.84244590046,0
+TFLO.US,D,20170825,000000,47.8614,47.8813,47.8614,47.8614,2557.6223252895,0
+TFLO.US,D,20170828,000000,47.8714,47.8714,47.8714,47.8714,1296.3841468193,0
+TFLO.US,D,20170829,000000,47.8614,47.8714,47.8614,47.8614,2393.9425298352,0
+TFLO.US,D,20170830,000000,47.8714,47.8714,47.8714,47.8714,1426.9263149731,0
+TFLO.US,D,20170831,000000,47.8614,47.8823,47.8614,47.8753,1941.0616233941,0
+TFLO.US,D,20170901,000000,47.8525,47.8843,47.8525,47.8843,248.03011949215,0
+TFLO.US,D,20170906,000000,47.9172,47.9172,47.8525,47.8525,17503.696408371,0
+TFLO.US,D,20170907,000000,47.8614,47.8614,47.8614,47.8614,1366.6760835175,0
+TFLO.US,D,20170908,000000,47.8525,47.8525,47.8525,47.8525,211.8799806188,0
+TFLO.US,D,20170911,000000,47.8813,47.8813,47.8525,47.8525,961.99536224082,0
+TFLO.US,D,20170912,000000,47.8525,47.9172,47.8525,47.9172,3398.1130540949,0
+TFLO.US,D,20170913,000000,47.8614,47.8614,47.8614,47.8614,358.48887716072,0
+TFLO.US,D,20170914,000000,47.8614,47.9172,47.8525,47.9032,20160.731615563,0
+TFLO.US,D,20170919,000000,47.9172,47.9172,47.8664,47.8664,804.34058993204,0
+TFLO.US,D,20170920,000000,47.8992,47.9172,47.8614,47.8614,3550.7469737824,0
+TFLO.US,D,20170926,000000,47.8614,47.8942,47.8614,47.8614,5240.7659661115,0
+TFLO.US,D,20170927,000000,47.9271,47.9271,47.8892,47.9271,1353.6218667021,0
+TFLO.US,D,20170929,000000,47.8992,47.8992,47.8724,47.8853,1048.3540273272,0
+TFLO.US,D,20171002,000000,47.8892,47.946,47.8892,47.946,3243.4707933589,0
+TFLO.US,D,20171003,000000,47.946,47.946,47.9152,47.9152,3071.7576337105,0
+TFLO.US,D,20171004,000000,47.9072,47.9451,47.8892,47.8912,1192.9545828206,0
+TFLO.US,D,20171005,000000,47.9072,47.9072,47.8902,47.8902,939.9036107071,0
+TFLO.US,D,20171009,000000,47.8962,47.8962,47.8962,47.8962,100.41705242597,0
+TFLO.US,D,20171010,000000,47.8992,47.8992,47.8992,47.8992,3518.6135170061,0
+TFLO.US,D,20171011,000000,47.9122,47.9451,47.8992,47.8992,2206.1626417986,0
+TFLO.US,D,20171012,000000,47.9609,47.9649,47.9609,47.9649,608.52733770139,0
+TFLO.US,D,20171013,000000,47.9659,47.9659,47.95,47.95,3518.6135170061,0
+TFLO.US,D,20171016,000000,47.9659,47.9659,47.95,47.95,2382.8966540683,0
+TFLO.US,D,20171017,000000,47.9759,47.9759,47.948,47.9709,2989.4156507212,0
+TFLO.US,D,20171019,000000,47.9759,47.9759,47.958,47.9759,1247.1797911306,0
+TFLO.US,D,20171020,000000,47.9859,47.9859,47.9172,47.9172,7007.1019182844,0
+TFLO.US,D,20171023,000000,47.9859,47.9859,47.9371,47.9859,3244.4749638832,0
+TFLO.US,D,20171024,000000,47.9859,47.9859,47.9351,47.9351,5269.886911315,0
+TFLO.US,D,20171025,000000,47.9172,47.9759,47.9172,47.9759,16098.861844932,0
+TFLO.US,D,20171026,000000,47.9759,47.9859,47.9759,47.9809,1165.8419786655,0
+TFLO.US,D,20171027,000000,47.9759,47.9859,47.9321,47.9849,10795.837306316,0
+TFLO.US,D,20171030,000000,47.9859,47.9859,47.9271,47.9759,7111.5356528074,0
+TFLO.US,D,20171031,000000,47.9949,47.9949,47.9759,47.9759,2034.4494821502,0
+TFLO.US,D,20171101,000000,47.9659,47.9949,47.9659,47.9949,8659.9666012159,0
+TFLO.US,D,20171102,000000,48.0008,48.0008,48.0008,48.0008,145.60472601766,0
+TFLO.US,D,20171103,000000,48.0048,48.0048,47.9759,48.0048,2156.9582861099,0
+TFLO.US,D,20171106,000000,48.0048,48.0048,47.9659,47.9659,2443.1468855239,0
+TFLO.US,D,20171107,000000,47.9659,47.9799,47.9659,47.9799,264.09684788031,0
+TFLO.US,D,20171108,000000,48.0048,48.0048,47.946,47.946,6201.7571578281,0
+TFLO.US,D,20171109,000000,48.0138,48.0138,48.0048,48.0048,10858.09587882,0
+TFLO.US,D,20171110,000000,48.0138,48.0138,47.9759,47.9949,1648.8480008345,0
+TFLO.US,D,20171113,000000,48.0237,48.0237,47.9968,48.0187,7405.7576164155,0
+TFLO.US,D,20171114,000000,48.0138,48.0237,48.0108,48.0237,4378.1834857724,0
+TFLO.US,D,20171115,000000,48.0237,48.0237,47.9759,47.9839,3030.5866422159,0
+TFLO.US,D,20171116,000000,47.9709,48.0237,47.9709,48.0237,4351.0708816174,0
+TFLO.US,D,20171117,000000,47.9859,48.0237,47.9659,48.0237,1499.2265927198,0
+TFLO.US,D,20171120,000000,48.0336,48.0336,48.0237,48.0336,905.76181288227,0
+TFLO.US,D,20171121,000000,47.9759,48.0336,47.9759,48.0138,8677.0375001283,0
+TFLO.US,D,20171122,000000,48.0336,48.0336,48.0336,48.0336,125.52131553247,0
+TFLO.US,D,20171124,000000,47.9759,47.9759,47.9759,47.9759,449.86839486836,0
+TFLO.US,D,20171127,000000,47.9859,47.9859,47.9859,47.9859,199.82993432769,0
+TFLO.US,D,20171129,000000,48.0436,48.0436,47.9759,48.0336,7693.954556878,0
+TFLO.US,D,20171201,000000,48.0636,48.0636,47.9949,47.9949,2087.670519936,0
+TFLO.US,D,20171204,000000,47.9959,47.9959,47.9959,47.9959,358.48887716072,0
+TFLO.US,D,20171205,000000,48.0287,48.0426,47.9949,48.0426,728.0236300883,0
+TFLO.US,D,20171206,000000,48.0536,48.0536,48.0426,48.0426,583.4230745949,0
+TFLO.US,D,20171208,000000,48.0058,48.0317,48.0058,48.0317,1281.3215889554,0
+TFLO.US,D,20171211,000000,48.0098,48.0436,48.0098,48.0436,338.40546667553,0
+TFLO.US,D,20171212,000000,48.0436,48.0436,48.0048,48.0048,3334.8503110666,0
+TFLO.US,D,20171213,000000,48.0048,48.0436,48.0048,48.0048,5568.1255570202,0
+TFLO.US,D,20171214,000000,48.0835,48.0835,48.0835,48.0835,200.83410485195,0
+TFLO.US,D,20171215,000000,48.0835,48.0835,48.0695,48.0835,3641.1223209658,0
+TFLO.US,D,20171218,000000,48.0835,48.0835,48.0835,48.0835,1903.9073139964,0
+TFLO.US,D,20171220,000000,48.0685,48.0685,48.0685,48.0685,839.48655828113,0
+TFLO.US,D,20171221,000000,48.0835,48.0974,48.0526,48.0974,188793.09609555,0
+TFLO.US,D,20171222,000000,48.1014,48.1014,48.0875,48.0875,590.45226826472,0
+TFLO.US,D,20171226,000000,48.1014,48.1014,48.1014,48.1014,2260.3878501086,0
+TFLO.US,D,20171228,000000,48.1113,48.1213,48.1113,48.1213,435.81000752872,0
+TFLO.US,D,20171229,000000,48.1113,48.1313,48.0974,48.1313,39274.113374322,0
+TFLO.US,D,20180102,000000,48.0336,48.1213,48.0336,48.0636,37428.447950733,0
+TFLO.US,D,20180103,000000,48.1063,48.1213,48.0924,48.1213,34411.919695857,0
+TFLO.US,D,20180104,000000,48.1113,48.1113,48.1113,48.1113,467.94346430503,0
+TFLO.US,D,20180105,000000,48.1313,48.1313,48.0735,48.1313,13868.599110551,0
+TFLO.US,D,20180108,000000,48.1313,48.1313,48.0835,48.1313,3641.1223209658,0
+TFLO.US,D,20180109,000000,48.1412,48.1412,48.1213,48.1313,2635.9476261818,0
+TFLO.US,D,20180110,000000,48.1313,48.1412,48.1163,48.1233,6036.0690213252,0
+TFLO.US,D,20180111,000000,48.1014,48.1512,48.0924,48.1512,2784.5648637722,0
+TFLO.US,D,20180112,000000,48.0924,48.1512,48.0924,48.1512,2316.6213994672,0
+TFLO.US,D,20180116,000000,48.1412,48.1512,48.1143,48.1313,1792.4443858036,0
+TFLO.US,D,20180117,000000,48.1512,48.1602,48.1014,48.1512,25156.479973755,0
+TFLO.US,D,20180118,000000,48.1412,48.1602,48.1024,48.1024,13955.961946162,0
+TFLO.US,D,20180119,000000,48.1602,48.1602,48.1452,48.1602,1616.7145440582,0
+TFLO.US,D,20180122,000000,48.1113,48.1602,48.1113,48.1512,1961.1450338792,0
+TFLO.US,D,20180123,000000,48.1602,48.1602,48.1253,48.1253,2693.1853460646,0
+TFLO.US,D,20180124,000000,48.1602,48.1701,48.1373,48.1701,4283.791456492,0
+TFLO.US,D,20180125,000000,48.179,48.18,48.1313,48.1602,228776.15386,0
+TFLO.US,D,20180126,000000,48.1313,48.189,48.1313,48.189,1908.9281666177,0
+TFLO.US,D,20180129,000000,48.1741,48.18,48.1213,48.1512,16456.346551568,0
+TFLO.US,D,20180130,000000,48.183,48.189,48.1313,48.189,15301.55044867,0
+TFLO.US,D,20180131,000000,48.189,48.189,48.1313,48.189,3059.7075874194,0
+TFLO.US,D,20180201,000000,48.182,48.199,48.1701,48.195,3690.3266766545,0
+TFLO.US,D,20180202,000000,48.1671,48.177,48.1412,48.1701,2666.0727419096,0
+TFLO.US,D,20180205,000000,48.1751,48.199,48.1412,48.199,7654.7919064319,0
+TFLO.US,D,20180206,000000,48.1602,48.1602,48.1512,48.1602,4286.8039680648,0
+TFLO.US,D,20180207,000000,48.18,48.209,48.1612,48.209,5133.3197200157,0
+TFLO.US,D,20180208,000000,48.209,48.209,48.1512,48.1512,3092.84521472,0
+TFLO.US,D,20180209,000000,48.18,48.2279,48.1512,48.1512,124136.56437951,0
+TFLO.US,D,20180212,000000,48.2,48.209,48.1602,48.209,26539.22278566,0
+TFLO.US,D,20180213,000000,48.1602,48.209,48.1602,48.1602,6868.5263859365,0
+TFLO.US,D,20180214,000000,48.195,48.2189,48.1602,48.199,7437.8910731918,0
+TFLO.US,D,20180215,000000,48.209,48.209,48.1602,48.1612,13456.889195605,0
+TFLO.US,D,20180216,000000,48.208,48.2189,48.185,48.209,19303.169987845,0
+TFLO.US,D,20180220,000000,48.2,48.2189,48.1602,48.2189,7362.5782838723,0
+TFLO.US,D,20180221,000000,48.1711,48.2189,48.1711,48.196,35355.839988661,0
+TFLO.US,D,20180222,000000,48.2189,48.2189,48.1701,48.1701,3415.1839530073,0
+TFLO.US,D,20180223,000000,48.199,48.2279,48.1701,48.1701,739.06950585516,0
+TFLO.US,D,20180226,000000,48.1701,48.2279,48.1412,48.1412,125522.31970299,0
+TFLO.US,D,20180227,000000,48.2279,48.2737,48.1701,48.2279,36692.39095645,0
+TFLO.US,D,20180228,000000,48.204,48.2279,48.1701,48.2279,19768.100940577,0
+TFLO.US,D,20180301,000000,48.2189,48.2378,48.197,48.2378,40358.617540523,0
+TFLO.US,D,20180302,000000,48.199,48.2378,48.199,48.2239,55710.376515405,0
+TFLO.US,D,20180305,000000,48.2378,48.2378,48.205,48.2279,21987.317799191,0
+TFLO.US,D,20180306,000000,48.2378,48.2378,48.199,48.2378,7134.6315748654,0
+TFLO.US,D,20180307,000000,48.2199,48.2478,48.199,48.2279,35340.777430797,0
+TFLO.US,D,20180308,000000,48.2478,48.2478,48.2378,48.2478,7778.3048809158,0
+TFLO.US,D,20180309,000000,48.2478,48.2478,48.2189,48.2478,3302.7168542902,0
+TFLO.US,D,20180312,000000,48.2567,48.2567,48.2189,48.2418,7821.484213459,0
+TFLO.US,D,20180313,000000,48.2567,48.2567,48.2299,48.2428,28639.947522412,0
+TFLO.US,D,20180314,000000,48.2567,48.2567,48.2279,48.2478,60718.174919889,0
+TFLO.US,D,20180315,000000,48.2647,48.2647,48.2279,48.2279,16002.461474603,0
+TFLO.US,D,20180316,000000,48.2279,48.2737,48.2279,48.2647,13821.403095911,0
+TFLO.US,D,20180319,000000,48.2647,48.2647,48.2537,48.2647,7794.371609304,0
+TFLO.US,D,20180320,000000,48.2647,48.2647,48.2348,48.2647,6434.7247194563,0
+TFLO.US,D,20180321,000000,48.2647,48.2647,48.2388,48.2567,7423.8326858522,0
+TFLO.US,D,20180322,000000,48.2737,48.2737,48.209,48.2727,52429.751412649,0
+TFLO.US,D,20180323,000000,48.2657,48.2737,48.2577,48.2737,2218.2126880897,0
+TFLO.US,D,20180326,000000,48.2737,48.2737,48.2527,48.2737,17305.874815092,0
+TFLO.US,D,20180327,000000,48.2837,48.2837,48.2448,48.2837,6714.8882957248,0
+TFLO.US,D,20180328,000000,48.2837,48.2936,48.2737,48.2737,5973.8104488211,0
+TFLO.US,D,20180329,000000,48.2936,48.2936,48.2837,48.2837,2734.3563375592,0
+TFLO.US,D,20180402,000000,48.2936,48.2936,48.2737,48.2936,11591.14036153,0
+TFLO.US,D,20180403,000000,48.2936,48.2936,48.2837,48.2936,28433.088394414,0
+TFLO.US,D,20180404,000000,48.3026,48.3026,48.2737,48.3026,11509.802549065,0
+TFLO.US,D,20180405,000000,48.2837,48.3026,48.2837,48.2837,14977.203369334,0
+TFLO.US,D,20180406,000000,48.3125,48.3125,48.2936,48.2936,19649.608818714,0
+TFLO.US,D,20180409,000000,48.3125,48.3125,48.2737,48.3125,38063.083722065,0
+TFLO.US,D,20180410,000000,48.3125,48.3214,48.2936,48.3214,144558.38033138,0
+TFLO.US,D,20180411,000000,48.3125,48.3504,48.2837,48.3214,311520.80922953,0
+TFLO.US,D,20180412,000000,48.3214,48.3214,48.2647,48.3125,41130.824673678,0
+TFLO.US,D,20180413,000000,48.3214,48.3214,48.2837,48.3125,14334.534233808,0
+TFLO.US,D,20180416,000000,48.3304,48.3314,48.2737,48.3304,32771.105059216,0
+TFLO.US,D,20180417,000000,48.3314,48.3314,48.2837,48.3314,29660.18477506,0
+TFLO.US,D,20180418,000000,48.3304,48.3314,48.2936,48.3214,24675.482292634,0
+TFLO.US,D,20180419,000000,48.3414,48.3414,48.3036,48.3304,42577.834399137,0
+TFLO.US,D,20180420,000000,48.3294,48.3414,48.3125,48.3414,22252.418817596,0
+TFLO.US,D,20180423,000000,48.3414,48.3414,48.3214,48.3314,21919.034203541,0
+TFLO.US,D,20180424,000000,48.3414,48.3414,48.3026,48.3414,36003.529976808,0
+TFLO.US,D,20180425,000000,48.3504,48.3504,48.3155,48.3504,40011.174539129,0
+TFLO.US,D,20180426,000000,48.3264,48.3314,48.3214,48.3314,33515.195417693,0
+TFLO.US,D,20180427,000000,48.3314,48.6909,48.3254,48.3414,93663.001479802,0
+TFLO.US,D,20180430,000000,48.3414,48.3414,48.3274,48.3414,23915.32520577,0
+TFLO.US,D,20180501,000000,48.3414,48.3414,48.3314,48.3364,571571.85406758,0
+TFLO.US,D,20180502,000000,48.3593,48.3792,48.3314,48.3792,217769.44074359,0
+TFLO.US,D,20180503,000000,48.3603,48.3693,48.3494,48.3643,28205.141685407,0
+TFLO.US,D,20180504,000000,48.3693,48.3693,48.3414,48.3414,27847.656978771,0
+TFLO.US,D,20180507,000000,48.3693,48.3693,48.3414,48.3693,19329.278421475,0
+TFLO.US,D,20180508,000000,48.3743,48.3792,48.3693,48.3743,67706.197598212,0
+TFLO.US,D,20180509,000000,48.3792,48.3792,48.3504,48.3792,140352.91417578,0
+TFLO.US,D,20180510,000000,48.3593,48.3892,48.3504,48.3842,56877.222664595,0
+TFLO.US,D,20180511,000000,48.3892,48.8323,48.3693,48.3792,89032.77119244,0
+TFLO.US,D,20180514,000000,48.3892,48.4091,48.3892,48.3941,48394.994246173,0
+TFLO.US,D,20180515,000000,48.3892,48.3892,48.3693,48.3842,69448.433457803,0
+TFLO.US,D,20180516,000000,48.3892,48.3892,48.3693,48.3842,32574.287636461,0
+TFLO.US,D,20180517,000000,48.3991,48.9469,48.3941,48.3941,32229.85714664,0
+TFLO.US,D,20180518,000000,48.3991,48.4131,48.3792,48.3991,63770.853313638,0
+TFLO.US,D,20180521,000000,48.4091,48.4091,48.3792,48.3892,49989.617038698,0
+TFLO.US,D,20180522,000000,48.4091,48.4091,48.3991,48.4041,34417.944719002,0
+TFLO.US,D,20180523,000000,48.3991,48.4191,48.3892,48.4191,61482.34868885,0
+TFLO.US,D,20180524,000000,48.4191,48.4191,48.3931,48.4191,12269.95963593,0
+TFLO.US,D,20180525,000000,48.3892,48.4281,48.3892,48.4281,29344.875230442,0
+TFLO.US,D,20180529,000000,48.4281,48.437,48.4091,48.4231,64601.302337201,0
+TFLO.US,D,20180530,000000,48.4281,48.9469,48.4191,48.4191,93607.772100968,0
+TFLO.US,D,20180531,000000,48.437,48.437,48.4091,48.4281,68549.70083859,0
+TFLO.US,D,20180601,000000,48.4569,48.4569,48.4211,48.443,49847.024824253,0
+TFLO.US,D,20180604,000000,48.437,48.437,48.4241,48.4261,53324.467349764,0
+TFLO.US,D,20180605,000000,48.4261,48.5246,48.4091,48.432,602224.15932061,0
+TFLO.US,D,20180606,000000,48.432,48.447,48.4281,48.437,53151.750019592,0
+TFLO.US,D,20180607,000000,48.447,48.447,48.3991,48.3991,239922.44667928,0
+TFLO.US,D,20180608,000000,48.4191,48.4569,48.4091,48.4569,63572.027549835,0
+TFLO.US,D,20180611,000000,48.4569,48.4569,48.4281,48.4559,16928.30669797,0
+TFLO.US,D,20180612,000000,48.4569,48.4569,48.4281,48.444,21309.502695316,0
+TFLO.US,D,20180613,000000,48.4569,48.4569,48.437,48.447,18445.608360127,0
+TFLO.US,D,20180614,000000,48.4668,48.4768,48.442,48.4668,76757.790703889,0
+TFLO.US,D,20180615,000000,48.447,48.4968,48.447,48.4619,33588.499865964,0
+TFLO.US,D,20180618,000000,48.4758,48.4768,48.4549,48.4738,13834.457312726,0
+TFLO.US,D,20180619,000000,48.447,48.4868,48.437,48.4868,107142.98659746,0
+TFLO.US,D,20180620,000000,48.4968,48.4968,48.4668,48.4768,57611.271317829,0
+TFLO.US,D,20180621,000000,48.4868,48.4968,48.4668,48.4868,25570.19822975,0
+TFLO.US,D,20180622,000000,48.4728,48.4868,48.4668,48.4668,15953.257118914,0
+TFLO.US,D,20180625,000000,48.4868,48.4868,48.4569,48.4868,24493.727427743,0
+TFLO.US,D,20180626,000000,48.4768,48.4968,48.4668,48.4668,65052.174902594,0
+TFLO.US,D,20180627,000000,48.4808,48.4968,48.4569,48.4569,25226.771910453,0
+TFLO.US,D,20180628,000000,48.4768,48.4968,48.4758,48.4968,15186.07083838,0
+TFLO.US,D,20180629,000000,48.4968,48.4968,48.4668,48.4968,177340.53126636,0
+TFLO.US,D,20180702,000000,48.5057,48.5057,48.4768,48.5057,116440.60148159,0
+TFLO.US,D,20180703,000000,48.5057,48.5057,48.4768,48.4968,4759.7682849911,0
+TFLO.US,D,20180705,000000,48.5057,48.5057,48.4968,48.5047,9881.0379587157,0
+TFLO.US,D,20180706,000000,48.4998,48.5147,48.4868,48.5107,16623.038858596,0
+TFLO.US,D,20180709,000000,48.5147,48.5197,48.4968,48.5147,21686.066641913,0
+TFLO.US,D,20180710,000000,48.5147,48.5147,48.4668,48.4968,104431.72618196,0
+TFLO.US,D,20180711,000000,48.5147,48.5147,48.4968,48.5147,24290.884981843,0
+TFLO.US,D,20180712,000000,48.4968,48.5246,48.4968,48.5057,19598.396121977,0
+TFLO.US,D,20180713,000000,48.5147,48.5346,48.5107,48.5246,23049.730213858,0
+TFLO.US,D,20180716,000000,48.5246,48.5246,48.5107,48.5177,23503.615290823,0
+TFLO.US,D,20180717,000000,48.5346,48.5346,48.5147,48.5346,24632.302960091,0
+TFLO.US,D,20180718,000000,48.5346,48.5346,48.5147,48.5346,30460.508682895,0
+TFLO.US,D,20180719,000000,48.5445,48.5445,48.5346,48.5445,23208.389156691,0
+TFLO.US,D,20180720,000000,48.5545,48.5545,48.5346,48.5445,33969.080494658,0
+TFLO.US,D,20180723,000000,48.5844,48.5844,48.5346,48.5445,55281.595701547,0
+TFLO.US,D,20180724,000000,48.5545,48.5545,48.5346,48.5545,70520.887577712,0
+TFLO.US,D,20180725,000000,48.5744,48.5744,48.5346,48.5346,34541.457693486,0
+TFLO.US,D,20180726,000000,48.5415,48.5645,48.5346,48.5645,27040.303877266,0
+TFLO.US,D,20180727,000000,48.5744,48.5744,48.5425,48.5545,7245.0903325339,0
+TFLO.US,D,20180730,000000,48.5346,48.5346,48.5246,48.5346,36841.008194041,0
+TFLO.US,D,20180731,000000,48.5545,48.5645,48.5346,48.5645,27250.175516836,0
+TFLO.US,D,20180801,000000,48.5744,48.5844,48.5645,48.5645,44239.736616787,0
+TFLO.US,D,20180802,000000,48.5844,48.5933,48.5545,48.5844,186758.64661339,0
+TFLO.US,D,20180803,000000,48.5844,48.5933,48.5764,48.5814,22629.986934717,0
+TFLO.US,D,20180806,000000,48.6023,48.6023,48.5844,48.5933,98810.379587157,0
+TFLO.US,D,20180807,000000,48.5933,48.6023,48.5744,48.5844,90613.335597625,0
+TFLO.US,D,20180808,000000,48.5933,48.6023,48.5844,48.5933,48821.766718984,0
+TFLO.US,D,20180809,000000,48.6023,48.6023,48.5844,48.6023,33139.63564162,0
+TFLO.US,D,20180810,000000,48.6023,48.6112,48.5844,48.6023,29665.205627681,0
+TFLO.US,D,20180813,000000,48.6112,48.6112,48.5844,48.6073,24123.188504291,0
+TFLO.US,D,20180814,000000,48.6112,48.6112,48.5933,48.5933,27288.333996758,0
+TFLO.US,D,20180815,000000,48.6212,48.6212,48.5645,48.6073,155615.301974,0
+TFLO.US,D,20180816,000000,48.6102,48.6212,48.5933,48.6212,20809.425774234,0
+TFLO.US,D,20180817,000000,48.6023,48.6112,48.5933,48.6112,101611.01117932,0
+TFLO.US,D,20180820,000000,48.6212,48.6212,48.5933,48.6212,91330.313351946,0
+TFLO.US,D,20180821,000000,48.6112,48.6212,48.6023,48.6162,57454.620716045,0
+TFLO.US,D,20180822,000000,48.6212,48.6312,48.6112,48.6312,31294.974388554,0
+TFLO.US,D,20180823,000000,48.6312,48.6412,48.6212,48.6362,39835.444697383,0
+TFLO.US,D,20180824,000000,48.6362,48.6412,48.6232,48.6362,44982.822804739,0
+TFLO.US,D,20180827,000000,48.6412,48.6412,48.6212,48.6412,91976.99916957,0
+TFLO.US,D,20180828,000000,48.6511,48.6511,48.6312,48.6412,21404.89889512,0
+TFLO.US,D,20180829,000000,48.6412,48.6511,48.6212,48.6412,356800.86650944,0
+TFLO.US,D,20180830,000000,48.6412,48.6511,48.6312,48.6511,38444.668521284,0
+TFLO.US,D,20180831,000000,48.671,48.671,48.6412,48.6611,88436.29390103,0
+TFLO.US,D,20180904,000000,48.6611,48.6611,48.6511,48.6511,19328.274250951,0
+TFLO.US,D,20180905,000000,48.6611,48.6611,48.6521,48.6561,33342.47808752,0
+TFLO.US,D,20180906,000000,48.671,48.671,48.6511,48.671,63260.734687314,0
+TFLO.US,D,20180907,000000,48.671,48.671,48.6571,48.666,46368.578128217,0
+TFLO.US,D,20180910,000000,48.6809,48.6809,48.6511,48.671,63757.799096823,0
+TFLO.US,D,20180911,000000,48.6809,48.6809,48.6611,48.6809,33964.059642037,0
+TFLO.US,D,20180912,000000,48.6809,48.6809,48.6611,48.671,36253.568437349,0
+TFLO.US,D,20180913,000000,48.6809,48.6909,48.671,48.6909,96628.317037941,0
+TFLO.US,D,20180914,000000,48.7009,48.7009,48.671,48.7009,9808.737680969,0
+TFLO.US,D,20180917,000000,48.671,48.6809,48.671,48.6809,52635.606370122,0
+TFLO.US,D,20180918,000000,48.6909,48.7009,48.671,48.7009,229249.11817693,0
+TFLO.US,D,20180919,000000,48.7009,48.7009,48.6879,48.6959,46760.204632678,0
+TFLO.US,D,20180920,000000,48.7109,48.7109,48.6809,48.7009,102000.62934273,0
+TFLO.US,D,20180921,000000,48.7009,48.7109,48.6909,48.6989,43396.233376408,0
+TFLO.US,D,20180924,000000,48.7208,48.7208,48.6909,48.6909,101246.49727901,0
+TFLO.US,D,20180925,000000,48.7019,48.7208,48.7009,48.7109,104953.89485457,0
+TFLO.US,D,20180926,000000,48.7208,48.7208,48.7009,48.7139,479884.05600901,0
+TFLO.US,D,20180927,000000,48.7298,48.7298,48.7109,48.7208,59432.836648836,0
+TFLO.US,D,20180928,000000,48.7397,48.7397,48.7208,48.7248,24712.636602032,0
+TFLO.US,D,20181001,000000,48.7377,48.7397,48.7208,48.7348,23091.905375877,0
+TFLO.US,D,20181002,000000,48.7397,48.7397,48.7208,48.7348,18889.45173185,0
+TFLO.US,D,20181003,000000,48.7298,48.7487,48.7208,48.7487,48969.37978605,0
+TFLO.US,D,20181004,000000,48.7487,48.7676,48.7298,48.7298,127545.72330938,0
+TFLO.US,D,20181005,000000,48.7397,48.7576,48.7298,48.7526,87667.099279447,0
+TFLO.US,D,20181008,000000,48.7576,48.7576,48.7487,48.7487,33570.424796527,0
+TFLO.US,D,20181009,000000,48.7576,48.7576,48.7298,48.7298,105514.22200712,0
+TFLO.US,D,20181010,000000,48.7457,48.7676,48.7397,48.7676,175741.89179175,0
+TFLO.US,D,20181011,000000,48.7776,48.7776,48.7487,48.7726,352073.23168123,0
+TFLO.US,D,20181012,000000,48.7776,48.7776,48.7576,48.7776,171484.20876889,0
+TFLO.US,D,20181015,000000,48.7776,48.7776,48.7576,48.7676,45169.598522251,0
+TFLO.US,D,20181016,000000,48.7776,48.7776,48.7487,48.7626,137955.95913437,0
+TFLO.US,D,20181017,000000,48.7576,48.7776,48.7487,48.7776,208285.05014195,0
+TFLO.US,D,20181018,000000,48.7576,48.7975,48.7576,48.7925,41017.353404437,0
+TFLO.US,D,20181019,000000,48.7975,48.7975,48.7776,48.7876,65595.431156218,0
+TFLO.US,D,20181022,000000,48.8075,48.8075,48.7876,48.7975,154708.5359906,0
+TFLO.US,D,20181023,000000,48.7975,48.8075,48.7876,48.7975,184991.3064907,0
+TFLO.US,D,20181024,000000,48.7975,48.8075,48.7876,48.8075,31008.78578914,0
+TFLO.US,D,20181025,000000,48.7876,48.8154,48.7876,48.8075,55798.74352154,0
+TFLO.US,D,20181026,000000,48.8154,48.8154,48.7876,48.8025,53877.765308631,0
+TFLO.US,D,20181029,000000,48.8075,48.8075,48.7876,48.7975,131869.68158684,0
+TFLO.US,D,20181030,000000,48.8154,48.8154,48.8045,48.8154,41935.16526361,0
+TFLO.US,D,20181031,000000,48.8243,48.8243,48.7975,48.8154,330131.10155563,0
+TFLO.US,D,20181101,000000,48.8343,48.8443,48.8154,48.8293,318353.18547659,0
+TFLO.US,D,20181102,000000,48.8075,48.8343,48.8075,48.8343,101376.03527664,0
+TFLO.US,D,20181105,000000,48.8343,48.8443,48.8343,48.8393,68247.445510788,0
+TFLO.US,D,20181106,000000,48.8443,48.8443,48.8343,48.8343,82820.97232937,0
+TFLO.US,D,20181107,000000,48.8443,48.8443,48.8343,48.8393,49459.415001889,0
+TFLO.US,D,20181108,000000,48.8523,48.8523,48.8243,48.8523,213825.0589243,0
+TFLO.US,D,20181109,000000,48.8343,48.8523,48.8343,48.8443,125331.52730338,0
+TFLO.US,D,20181112,000000,48.8622,48.8622,48.8523,48.8523,138959.12548811,0
+TFLO.US,D,20181113,000000,48.8523,48.8712,48.8523,48.8573,374780.53974631,0
+TFLO.US,D,20181114,000000,48.8622,48.8622,48.8523,48.8573,101928.32906498,0
+TFLO.US,D,20181115,000000,48.8712,48.8712,48.8622,48.8712,129223.69225542,0
+TFLO.US,D,20181116,000000,48.8712,48.8712,48.8622,48.8712,52849.494691789,0
+TFLO.US,D,20181119,000000,48.8811,48.8811,48.8523,48.8712,141527.79368917,0
+TFLO.US,D,20181120,000000,48.8811,48.8811,48.8712,48.8811,116941.68257319,0
+TFLO.US,D,20181121,000000,48.8811,48.9,48.8811,48.8951,279938.64207103,0
+TFLO.US,D,20181123,000000,48.9,48.9,48.8811,48.8951,173898.2347092,0
+TFLO.US,D,20181126,000000,48.9,48.9,48.8811,48.8951,154186.36731799,0
+TFLO.US,D,20181127,000000,48.9,48.9,48.8901,48.8951,172542.60450145,0
+TFLO.US,D,20181128,000000,48.9,48.9,48.8901,48.9,148072.97716629,0
+TFLO.US,D,20181129,000000,48.91,48.91,48.8901,48.91,129208.62969755,0
+TFLO.US,D,20181130,000000,48.8901,48.92,48.8901,48.91,189128.48905065,0
+TFLO.US,D,20181203,000000,48.91,48.92,48.9,48.91,227405.46109438,0
+TFLO.US,D,20181204,000000,48.9,48.93,48.9,48.91,259706.61434824,0
+TFLO.US,D,20181206,000000,48.9399,48.9399,48.9,48.93,493604.03788196,0
+TFLO.US,D,20181207,000000,48.9,48.93,48.9,48.93,173547.77919624,0
+TFLO.US,D,20181210,000000,48.91,48.9399,48.91,48.9399,259888.36921313,0
+TFLO.US,D,20181211,000000,48.9399,48.9399,48.92,48.9399,141419.34327255,0
+TFLO.US,D,20181212,000000,48.9399,48.9399,48.92,48.9399,328274.39025627,0
+TFLO.US,D,20181213,000000,48.9499,48.9588,48.921,48.9588,654644.87319855,0
+TFLO.US,D,20181214,000000,48.9499,48.9499,48.9399,48.9499,187754.78377346,0
+TFLO.US,D,20181217,000000,48.9588,48.9588,48.93,48.9499,218825.82813511,0
+TFLO.US,D,20181218,000000,48.93,48.9499,48.92,48.9499,586015.84288854,0
+TFLO.US,D,20181219,000000,48.9499,48.9499,48.9399,48.9499,202834.41253627,0
+TFLO.US,D,20181220,000000,48.9399,48.9588,48.9399,48.9499,367758.37527017,0
+TFLO.US,D,20181221,000000,48.9588,48.9588,48.9399,48.9588,101935.35825866,0
+TFLO.US,D,20181224,000000,48.9687,48.9687,48.9399,48.9687,105036.23683757,0
+TFLO.US,D,20181226,000000,48.9588,48.9588,48.93,48.9588,401863.0187856,0
+TFLO.US,D,20181227,000000,48.9687,48.9687,48.93,48.9687,274412.69167602,0
+TFLO.US,D,20181228,000000,48.9787,48.9787,48.9588,48.9787,200980.71374849,0
+TFLO.US,D,20181231,000000,48.9787,48.9787,48.9499,48.9787,146538.60460522,0
+TFLO.US,D,20190102,000000,48.9787,48.9787,48.9499,48.9787,1511966.504161,0
+TFLO.US,D,20190103,000000,48.9887,48.9887,48.9687,48.9887,197425.95009261,0
+TFLO.US,D,20190104,000000,48.9887,48.9887,48.9727,48.9887,162598.3037997,0
+TFLO.US,D,20190107,000000,48.9787,48.9977,48.9787,48.9887,170929.90663949,0
+TFLO.US,D,20190108,000000,48.9687,48.9977,48.9687,48.9787,195855.42739267,0
+TFLO.US,D,20190109,000000,48.9887,48.9887,48.9687,48.9687,200341.05712453,0
+TFLO.US,D,20190110,000000,48.9877,49.0076,48.9847,49.0076,52479.959938862,0
+TFLO.US,D,20190111,000000,48.9887,49.0076,48.9887,48.9977,52132.516937468,0
+TFLO.US,D,20190114,000000,48.9977,49.0176,48.9977,49.0076,83522.887525827,0
+TFLO.US,D,20190115,000000,49.0076,49.0176,49.0076,49.0176,39099.387703101,0
+TFLO.US,D,20190116,000000,49.0076,49.0176,48.9977,49.0176,130676.72700401,0
+TFLO.US,D,20190117,000000,49.0275,49.0375,49.0275,49.0375,189858.52102179,0
+TFLO.US,D,20190118,000000,49.0375,49.0474,49.0285,49.0474,175814.19206949,0
+TFLO.US,D,20190122,000000,49.0375,49.0474,49.0275,49.0474,138774.35811164,0
+TFLO.US,D,20190123,000000,49.0275,49.0474,49.0275,49.0474,95367.078859471,0
+TFLO.US,D,20190124,000000,49.0574,49.0574,49.0375,49.0574,84932.742941888,0
+TFLO.US,D,20190125,000000,49.0674,49.0674,49.0275,49.0574,644526.85099611,0
+TFLO.US,D,20190128,000000,49.0674,49.0674,49.0474,49.0574,66967.128092357,0
+TFLO.US,D,20190129,000000,49.0574,49.0574,49.0375,49.0474,345217.7595121,0
+TFLO.US,D,20190130,000000,49.0375,49.0674,49.0375,49.0574,59693.920985144,0
+TFLO.US,D,20190131,000000,49.0724,49.0863,49.0674,49.0823,120125.90730562,0
+TFLO.US,D,20190201,000000,49.0863,49.0962,49.0773,49.0823,451924.93610204,0
+TFLO.US,D,20190204,000000,49.0674,49.0863,49.0674,49.0813,216239.08486462,0
+TFLO.US,D,20190205,000000,49.0863,49.0962,49.0674,49.0773,140218.35532553,0
+TFLO.US,D,20190206,000000,49.0962,49.0962,49.0863,49.0943,56465.512749649,0
+TFLO.US,D,20190207,000000,49.0773,49.1062,49.0773,49.0773,1219860.3278476,0
+TFLO.US,D,20190208,000000,49.0773,49.1062,49.0773,49.1062,223613.71319478,0
+TFLO.US,D,20190211,000000,49.1161,49.1161,49.0773,49.0913,110516.99955897,0
+TFLO.US,D,20190212,000000,49.1062,49.1161,49.0962,49.1062,169252.94186398,0
+TFLO.US,D,20190213,000000,49.0962,49.1161,49.0863,49.0962,110226.79427746,0
+TFLO.US,D,20190214,000000,49.1062,49.1062,49.0962,49.1062,54309.558634063,0
+TFLO.US,D,20190215,000000,49.1161,49.1261,49.1062,49.1112,71945.805551637,0
+TFLO.US,D,20190219,000000,49.1062,49.1261,49.1062,49.1062,175302.06510212,0
+TFLO.US,D,20190220,000000,49.1062,49.1361,49.1062,49.1261,62072.800957115,0
+TFLO.US,D,20190221,000000,49.1161,49.1461,49.1161,49.1161,114657.1946305,0
+TFLO.US,D,20190222,000000,49.1161,49.1461,49.1161,49.1311,145928.06892648,0
+TFLO.US,D,20190225,000000,49.1461,49.1461,49.1181,49.1271,121900.27662198,0
+TFLO.US,D,20190226,000000,49.1261,49.1461,49.1261,49.1261,173354.97845558,0
+TFLO.US,D,20190227,000000,49.156,49.156,49.1261,49.1261,167484.59757075,0
+TFLO.US,D,20190228,000000,49.166,49.166,49.1361,49.1361,367251.26915542,0
+TFLO.US,D,20190301,000000,49.166,49.1759,49.152,49.166,96258.782285013,0
+TFLO.US,D,20190304,000000,49.1759,49.1759,49.1461,49.157,134387.13709115,0
+TFLO.US,D,20190305,000000,49.1461,49.1759,49.1461,49.166,121742.62184968,0
+TFLO.US,D,20190306,000000,49.156,49.1858,49.156,49.166,205151.03393574,0
+TFLO.US,D,20190307,000000,49.166,49.1839,49.166,49.166,50355.135109528,0
+TFLO.US,D,20190308,000000,49.156,49.1858,49.156,49.166,54978.33620322,0
+TFLO.US,D,20190311,000000,49.166,49.1948,49.166,49.1948,130037.07038007,0
+TFLO.US,D,20190312,000000,49.1759,49.1948,49.1759,49.1759,47268.314917954,0
+TFLO.US,D,20190313,000000,49.1759,49.1948,49.1759,49.1948,106920.06074108,0
+TFLO.US,D,20190314,000000,49.1858,49.2148,49.1858,49.2148,329989.51351171,0
+TFLO.US,D,20190315,000000,49.1858,49.2148,49.1858,49.2148,179242.43023931,0
+TFLO.US,D,20190318,000000,49.2148,49.2237,49.1948,49.2148,88681.311508949,0
+TFLO.US,D,20190319,000000,49.2148,49.2148,49.1858,49.2148,112036.30956218,0
+TFLO.US,D,20190320,000000,49.2048,49.2148,49.1858,49.1948,166785.69488587,0
+TFLO.US,D,20190321,000000,49.2048,49.2048,49.1858,49.1948,227722.77898005,0
+TFLO.US,D,20190322,000000,49.1858,49.2048,49.1858,49.1948,212845.99266314,0
+TFLO.US,D,20190325,000000,49.1948,49.2148,49.1948,49.2148,166721.42797232,0
+TFLO.US,D,20190326,000000,49.2148,49.2237,49.2048,49.2188,34609.741289136,0
+TFLO.US,D,20190327,000000,49.2058,49.2237,49.2048,49.2148,201915.59650658,0
+TFLO.US,D,20190328,000000,49.2148,49.2337,49.2148,49.2188,53352.584124444,0
+TFLO.US,D,20190329,000000,49.2426,49.2426,49.2237,49.2426,285487.68838809,0
+TFLO.US,D,20190401,000000,49.2526,49.2526,49.2148,49.2337,522529.16983327,0
+TFLO.US,D,20190402,000000,49.2387,49.2526,49.2337,49.2426,184444.03355497,0
+TFLO.US,D,20190403,000000,49.2436,49.2725,49.2436,49.2526,125603.65751546,0
+TFLO.US,D,20190404,000000,49.2795,49.2795,49.2526,49.2526,93442.083964465,0
+TFLO.US,D,20190405,000000,49.2625,49.2725,49.2625,49.2675,144024.16161248,0
+TFLO.US,D,20190408,000000,49.2625,49.2825,49.2625,49.2825,107589.84248076,0
+TFLO.US,D,20190409,000000,49.2725,49.2855,49.2725,49.2725,90262.880084658,0
+TFLO.US,D,20190410,000000,49.2725,49.2924,49.2725,49.2725,141882.26588423,0
+TFLO.US,D,20190411,000000,49.2825,49.3024,49.2825,49.2924,132685.06805253,0
+TFLO.US,D,20190412,000000,49.3123,49.3123,49.2924,49.3123,292032.87186521,0
+TFLO.US,D,20190415,000000,49.2924,49.3123,49.2924,49.2924,67735.318543416,0
+TFLO.US,D,20190416,000000,49.2924,49.3123,49.2924,49.2924,74542.590527372,0
+TFLO.US,D,20190417,000000,49.3024,49.3322,49.3024,49.3322,44690.609182179,0
+TFLO.US,D,20190418,000000,49.3322,49.3322,49.3123,49.3173,58502.974743372,0
+TFLO.US,D,20190422,000000,49.3123,49.3322,49.3123,49.3223,73217.085435349,0
+TFLO.US,D,20190423,000000,49.3322,49.3412,49.3123,49.3243,120212.2659707,0
+TFLO.US,D,20190424,000000,49.3223,49.3322,49.3123,49.3223,97701.775328374,0
+TFLO.US,D,20190425,000000,49.3322,49.3412,49.3243,49.3372,91262.029756297,0
+TFLO.US,D,20190426,000000,49.3322,49.3472,49.3223,49.3223,67366.787961012,0
+TFLO.US,D,20190429,000000,49.3223,49.3412,49.3223,49.3372,71976.934837889,0
+TFLO.US,D,20190430,000000,49.3322,49.3412,49.3322,49.3322,58526.07066543,0
+TFLO.US,D,20190501,000000,49.3412,49.3711,49.3412,49.3562,35405.044344349,0
+TFLO.US,D,20190502,000000,49.3412,49.3612,49.3412,49.3562,83176.448694957,0
+TFLO.US,D,20190503,000000,49.3811,49.3811,49.3512,49.3592,60018.26806448,0
+TFLO.US,D,20190506,000000,49.3811,49.3811,49.3612,49.3761,35573.744992425,0
+TFLO.US,D,20190507,000000,49.3711,49.385,49.3612,49.3612,69463.496015667,0
+TFLO.US,D,20190508,000000,49.3612,49.3811,49.3612,49.3761,45293.111496735,0
+TFLO.US,D,20190509,000000,49.3741,49.3811,49.3711,49.3761,39651.681491444,0
+TFLO.US,D,20190510,000000,49.3711,49.4,49.3711,49.386,30538.833983787,0
+TFLO.US,D,20190513,000000,49.4099,49.4099,49.384,49.4,57606.250465208,0
+TFLO.US,D,20190514,000000,49.3811,49.4,49.3811,49.4,20939.967942388,0
+TFLO.US,D,20190515,000000,49.391,49.4,49.391,49.391,44114.215301254,0
+TFLO.US,D,20190516,000000,49.4099,49.4099,49.4,49.4,24102.100923282,0
+TFLO.US,D,20190517,000000,49.4,49.4199,49.4,49.4099,24218.584704096,0
+TFLO.US,D,20190520,000000,49.4299,49.4299,49.4,49.4049,121149.15706984,0
+TFLO.US,D,20190521,000000,49.4199,49.4388,49.4199,49.4219,70569.087762877,0
+TFLO.US,D,20190522,000000,49.4388,49.4388,49.4199,49.4249,30675.401175086,0
+TFLO.US,D,20190523,000000,49.4388,49.4388,49.4299,49.4339,131489.10095814,0
+TFLO.US,D,20190524,000000,49.4339,49.4388,49.4299,49.4378,41358.771382685,0
+TFLO.US,D,20190528,000000,49.4388,49.4388,49.4299,49.4339,33573.4373081,0
+TFLO.US,D,20190529,000000,49.4587,49.4587,49.4388,49.4438,111973.04681915,0
+TFLO.US,D,20190530,000000,49.4388,49.4488,49.4388,49.4438,31128.282081527,0
+TFLO.US,D,20190531,000000,49.4687,49.4687,49.4488,49.4627,161700.57535102,0
+TFLO.US,D,20190603,000000,49.4786,49.4786,49.4488,49.4567,52759.119344606,0
+TFLO.US,D,20190604,000000,49.4786,49.4786,49.4488,49.4547,84132.419034053,0
+TFLO.US,D,20190605,000000,49.4786,49.4786,49.4587,49.4637,71784.134097231,0
+TFLO.US,D,20190606,000000,49.4886,49.4886,49.4687,49.4687,56077.902927284,0
+TFLO.US,D,20190607,000000,49.4587,49.4886,49.4587,49.4687,21348.665345762,0
+TFLO.US,D,20190610,000000,49.4786,49.4786,49.4687,49.4736,100194.12656959,0
+TFLO.US,D,20190611,000000,49.4886,49.4886,49.4687,49.4736,59927.892717296,0
+TFLO.US,D,20190612,000000,49.4587,49.4786,49.4587,49.4687,42563.776011797,0
+TFLO.US,D,20190613,000000,49.4587,49.4786,49.4587,49.4687,95398.208145723,0
+TFLO.US,D,20190614,000000,49.4587,49.4687,49.4587,49.4637,53405.805162229,0
+TFLO.US,D,20190617,000000,49.4687,49.4786,49.4687,49.4736,50704.586451971,0
+TFLO.US,D,20190618,000000,49.4687,49.4866,49.4587,49.4687,176222.88947287,0
+TFLO.US,D,20190619,000000,49.4687,49.4786,49.4687,49.4736,35809.725065626,0
+TFLO.US,D,20190620,000000,49.4687,49.4786,49.4687,49.4687,81475.383826861,0
+TFLO.US,D,20190621,000000,49.4687,49.4886,49.4687,49.4736,173459.4121901,0
+TFLO.US,D,20190624,000000,49.4687,49.4886,49.4687,49.4886,70421.47469581,0
+TFLO.US,D,20190625,000000,49.4786,49.4986,49.4786,49.4786,114990.57924455,0
+TFLO.US,D,20190626,000000,49.4976,49.5036,49.4786,49.4786,35685.207920618,0
+TFLO.US,D,20190627,000000,49.4786,49.5085,49.4786,49.5036,35160.02673643,0
+TFLO.US,D,20190628,000000,49.4886,49.5085,49.4886,49.4886,81889.102082856,0
+TFLO.US,D,20190701,000000,49.5274,49.5274,49.4986,49.5036,16236.433206756,0
+TFLO.US,D,20190702,000000,49.4986,49.5374,49.4986,49.5036,30048.798767948,0
+TFLO.US,D,20190703,000000,49.5374,49.5374,49.5085,49.5225,14019.22468919,0
+TFLO.US,D,20190705,000000,49.5175,49.5473,49.5175,49.5374,87810.695664416,0
+TFLO.US,D,20190708,000000,49.5473,49.5473,49.5274,49.5374,67903.015020967,0
+TFLO.US,D,20190709,000000,49.5473,49.5473,49.5175,49.5175,38859.390947803,0
+TFLO.US,D,20190710,000000,49.5274,49.5473,49.5274,49.5314,61360.844055415,0
+TFLO.US,D,20190711,000000,49.5274,49.5473,49.5274,49.5374,44760.901118877,0
+TFLO.US,D,20190712,000000,49.5673,49.5673,49.5374,49.5424,32996.03925665,0
+TFLO.US,D,20190715,000000,49.5673,49.5673,49.5374,49.5374,56883.247687741,0
+TFLO.US,D,20190716,000000,49.5473,49.5673,49.5473,49.5473,88515.623372446,0
+TFLO.US,D,20190717,000000,49.5473,49.5573,49.5473,49.5473,45579.300096149,0
+TFLO.US,D,20190718,000000,49.5573,49.5673,49.5573,49.5623,30423.354373497,0
+TFLO.US,D,20190719,000000,49.5573,49.5673,49.5573,49.5573,25187.609260007,0
+TFLO.US,D,20190722,000000,49.5573,49.5733,49.5573,49.5573,33438.878457849,0
+TFLO.US,D,20190723,000000,49.5573,49.5773,49.5573,49.5573,83983.801796462,0
+TFLO.US,D,20190724,000000,49.5573,49.5673,49.5573,49.5573,40290.333944873,0
+TFLO.US,D,20190725,000000,49.5673,49.5872,49.5673,49.5793,19642.579625045,0
+TFLO.US,D,20190726,000000,49.5972,49.5972,49.5773,49.5773,31065.019338499,0
+TFLO.US,D,20190729,000000,49.5972,49.5972,49.5852,49.5922,65183.721241272,0
+TFLO.US,D,20190730,000000,49.5972,49.5972,49.5773,49.5872,72063.293502975,0
+TFLO.US,D,20190731,000000,49.5773,49.5922,49.5773,49.5872,57337.132764706,0
+TFLO.US,D,20190801,000000,49.5872,49.6161,49.5872,49.5872,34279.369186654,0
+TFLO.US,D,20190802,000000,49.5972,49.6161,49.5972,49.6071,46560.374698351,0
+TFLO.US,D,20190805,000000,49.626,49.626,49.5991,49.6071,36689.378444878,0
+TFLO.US,D,20190806,000000,49.6071,49.626,49.6071,49.6161,59065.310236957,0
+TFLO.US,D,20190807,000000,49.636,49.636,49.6161,49.621,67634.90149099,0
+TFLO.US,D,20190808,000000,49.6071,49.636,49.6071,49.6161,55580.838517776,0
+TFLO.US,D,20190809,000000,49.636,49.636,49.6161,49.621,18293.978610964,0
+TFLO.US,D,20190812,000000,49.6161,49.636,49.6161,49.636,241226.86419029,0
+TFLO.US,D,20190813,000000,49.6161,49.646,49.6161,49.631,35926.20884644,0
+TFLO.US,D,20190814,000000,49.6161,49.626,49.6161,49.6161,38644.498455611,0
+TFLO.US,D,20190815,000000,49.626,49.636,49.626,49.631,46495.103614274,0
+TFLO.US,D,20190816,000000,49.636,49.636,49.6161,49.626,153235.41783151,0
+TFLO.US,D,20190819,000000,49.636,49.636,49.626,49.626,69700.480259392,0
+TFLO.US,D,20190820,000000,49.6559,49.6559,49.626,49.626,31533.966973328,0
+TFLO.US,D,20190821,000000,49.646,49.646,49.626,49.646,29649.138899293,0
+TFLO.US,D,20190822,000000,49.636,49.646,49.636,49.642,42581.851081234,0
+TFLO.US,D,20190823,000000,49.646,49.6559,49.646,49.646,79004.120166658,0
+TFLO.US,D,20190826,000000,49.6559,49.6559,49.646,49.651,92356.57562774,0
+TFLO.US,D,20190827,000000,49.646,49.6559,49.636,49.641,92491.134477991,0
+TFLO.US,D,20190828,000000,49.6559,49.6559,49.636,49.647,33911.842774775,0
+TFLO.US,D,20190829,000000,49.6659,49.6758,49.6659,49.6659,21680.041618768,0
+TFLO.US,D,20190830,000000,49.6758,49.6758,49.6659,49.6748,30977.656502888,0
+TFLO.US,D,20190903,000000,49.6758,49.6758,49.6559,49.6659,38149.442387151,0
+TFLO.US,D,20190904,000000,49.6659,49.6758,49.6659,49.6708,29556.755211061,0
+TFLO.US,D,20190905,000000,49.6858,49.6858,49.6758,49.6808,77931.666046749,0
+TFLO.US,D,20190906,000000,49.6887,49.6957,49.6808,49.6858,17533.821524099,0
+TFLO.US,D,20190909,000000,49.6957,49.6957,49.6758,49.6758,49389.12306519,0
+TFLO.US,D,20190910,000000,49.6957,49.6957,49.6808,49.6808,67377.833836779,0
+TFLO.US,D,20190911,000000,49.6858,49.6957,49.6758,49.6957,63743.740709483,0
+TFLO.US,D,20190912,000000,49.7057,49.7057,49.6858,49.6907,26675.78997696,0
+TFLO.US,D,20190913,000000,49.6858,49.7057,49.6858,49.7057,44345.174521834,0
+TFLO.US,D,20190916,000000,49.6957,49.7097,49.6858,49.7007,122352.1533579,0
+TFLO.US,D,20190917,000000,49.7157,49.7256,49.7057,49.7157,25714.798785243,0
+TFLO.US,D,20190918,000000,49.7057,49.7256,49.6957,49.7047,81689.272148529,0
+TFLO.US,D,20190919,000000,49.7057,49.7256,49.7057,49.7057,25758.982288311,0
+TFLO.US,D,20190920,000000,49.7057,49.7157,49.7057,49.7107,11401.352132445,0
+TFLO.US,D,20190923,000000,49.7356,49.7356,49.6957,49.7157,178792.56184444,0
+TFLO.US,D,20190924,000000,49.7157,49.7256,49.7057,49.7057,457663.77064818,0
+TFLO.US,D,20190925,000000,49.7157,49.7157,49.7057,49.7127,44026.852465643,0
+TFLO.US,D,20190926,000000,49.7157,49.7256,49.7157,49.7207,27079.466527712,0
+TFLO.US,D,20190927,000000,49.7455,49.7455,49.7157,49.7406,119901.97727871,0
+TFLO.US,D,20190930,000000,49.7455,49.7455,49.7266,49.7406,30171.307571908,0
+TFLO.US,D,20191001,000000,49.7455,49.7555,49.7256,49.7505,27554.439185687,0
+TFLO.US,D,20191002,000000,49.7555,49.7754,49.7455,49.7654,636136.00209539,0
+TFLO.US,D,20191003,000000,49.7575,49.7654,49.7455,49.7555,562323.44353915,0
+TFLO.US,D,20191004,000000,49.7465,49.7654,49.7465,49.7644,31304.011923273,0
+TFLO.US,D,20191007,000000,49.7754,49.7754,49.7455,49.7455,27172.854386468,0
+TFLO.US,D,20191008,000000,49.7585,49.7734,49.7455,49.7604,52784.223607713,0
+TFLO.US,D,20191009,000000,49.7854,49.7854,49.7555,49.7555,160183.27368886,0
+TFLO.US,D,20191010,000000,49.7724,49.7754,49.7654,49.7674,77405.480692037,0
+TFLO.US,D,20191011,000000,49.7724,49.7754,49.7604,49.7664,56371.120720368,0
+TFLO.US,D,20191014,000000,49.7854,49.7854,49.7555,49.7555,86602.678523732,0
+TFLO.US,D,20191015,000000,49.7555,49.7754,49.7555,49.7704,150748.08744292,0
+TFLO.US,D,20191016,000000,49.7555,49.7754,49.7555,49.7704,80603.763811804,0
+TFLO.US,D,20191017,000000,49.7654,49.7854,49.7654,49.7754,28215.18339065,0
+TFLO.US,D,20191018,000000,49.7754,49.7854,49.7754,49.7804,52943.88672107,0
+TFLO.US,D,20191021,000000,49.7754,49.7954,49.7754,49.7854,51636.456698484,0
+TFLO.US,D,20191022,000000,49.7954,49.7954,49.7854,49.7864,28474.259385909,0
+TFLO.US,D,20191023,000000,49.7754,49.7854,49.7754,49.7854,67158.924662491,0
+TFLO.US,D,20191024,000000,49.7854,49.7854,49.7754,49.7804,80757.401902016,0
+TFLO.US,D,20191025,000000,49.7854,49.8053,49.7854,49.8003,58907.655464648,0
+TFLO.US,D,20191028,000000,49.7954,49.8053,49.7884,49.8003,29150.066148736,0
+TFLO.US,D,20191029,000000,49.8053,49.8152,49.8043,49.8103,48086.713895226,0
+TFLO.US,D,20191030,000000,49.8252,49.8252,49.7954,49.8053,55227.370493236,0
+TFLO.US,D,20191031,000000,49.8053,49.8252,49.8053,49.8202,26940.890995364,0
+TFLO.US,D,20191101,000000,49.8252,49.8351,49.8252,49.8302,40543.384916986,0
+TFLO.US,D,20191104,000000,49.8252,49.8451,49.8252,49.8302,35623.953518638,0
+TFLO.US,D,20191105,000000,49.8451,49.8451,49.8252,49.8401,43047.78620449,0
+TFLO.US,D,20191106,000000,49.8401,49.8551,49.8351,49.8501,55499.500705311,0
+TFLO.US,D,20191107,000000,49.8451,49.8641,49.8451,49.8501,60166.88530207,0
+TFLO.US,D,20191108,000000,49.8581,49.8651,49.8551,49.8651,26088.350220268,0
+TFLO.US,D,20191111,000000,49.8551,49.885,49.8551,49.8551,45491.937260538,0
+TFLO.US,D,20191112,000000,49.885,49.885,49.8561,49.8651,41095.678705329,0
+TFLO.US,D,20191113,000000,49.8551,49.875,49.8551,49.87,75622.073840952,0
+TFLO.US,D,20191114,000000,49.875,49.8949,49.875,49.88,75496.552525419,0
+TFLO.US,D,20191115,000000,49.8949,49.8949,49.875,49.88,41805.627265981,0
+TFLO.US,D,20191118,000000,49.875,49.9048,49.875,49.9048,125120.65149329,0
+TFLO.US,D,20191119,000000,49.9048,49.9048,49.885,49.8999,47893.913154568,0
+TFLO.US,D,20191120,000000,49.8949,49.9108,49.8949,49.8949,50602.161058496,0
+TFLO.US,D,20191121,000000,49.8949,49.9148,49.8949,49.9088,24780.920197682,0
+TFLO.US,D,20191122,000000,49.9048,49.9148,49.9048,49.9098,60277.344059739,0
+TFLO.US,D,20191125,000000,49.9048,49.9248,49.9048,49.9098,19321.245057281,0
+TFLO.US,D,20191126,000000,49.9228,49.9248,49.9048,49.9098,32872.526282166,0
+TFLO.US,D,20191127,000000,49.9348,49.9348,49.9148,49.9148,21457.115762382,0
+TFLO.US,D,20191129,000000,49.9148,49.9148,49.9048,49.9098,51210.688396198,0
+TFLO.US,D,20191202,000000,49.8351,49.8551,49.8351,49.8501,33018.131008184,0
+TFLO.US,D,20191203,000000,49.8501,49.8601,49.8451,49.8501,22165.055981985,0
+TFLO.US,D,20191204,000000,49.8501,49.8551,49.8451,49.8551,22933.246433044,0
+TFLO.US,D,20191205,000000,49.8451,49.8651,49.8451,49.8601,22252.418817596,0
+TFLO.US,D,20191206,000000,49.8651,49.8651,49.8551,49.8601,38055.050357871,0
+TFLO.US,D,20191209,000000,49.8551,49.885,49.8551,49.87,50361.160132674,0
+TFLO.US,D,20191210,000000,49.875,49.875,49.8651,49.8651,23588.969785385,0
+TFLO.US,D,20191211,000000,49.8651,49.875,49.8551,49.8601,34709.154171037,0
+TFLO.US,D,20191212,000000,49.8551,49.875,49.8551,49.8661,59401.707362584,0
+TFLO.US,D,20191213,000000,49.87,49.875,49.8651,49.87,10529.732117388,0
+TFLO.US,D,20191216,000000,49.885,49.885,49.8651,49.875,105525.26788289,0
+TFLO.US,D,20191217,000000,49.8651,49.885,49.8651,49.871,37571.040165178,0
+TFLO.US,D,20191218,000000,49.8651,49.885,49.8651,49.87,76996.783288663,0
+TFLO.US,D,20191219,000000,49.9029,49.9029,49.883,49.8879,61738.412172537,0
+TFLO.US,D,20191220,000000,49.8929,49.8929,49.883,49.8879,45586.329289819,0
+TFLO.US,D,20191223,000000,49.9128,49.9128,49.8929,49.8929,32247.932216077,0
+TFLO.US,D,20191224,000000,49.8929,49.9128,49.8929,49.9078,28489.321943773,0
+TFLO.US,D,20191226,000000,49.9427,49.9427,49.9128,49.9128,61972.383904689,0
+TFLO.US,D,20191227,000000,49.9128,49.9228,49.9029,49.9198,58531.091518051,0
+TFLO.US,D,20191230,000000,49.9029,49.9228,49.9029,49.9178,18701.671843813,0
+TFLO.US,D,20191231,000000,49.9029,49.9228,49.9029,49.9178,40663.885379898,0
+TFLO.US,D,20200102,000000,49.9228,49.9278,49.9128,49.9228,68412.129476767,0
+TFLO.US,D,20200103,000000,49.9527,49.9527,49.9228,49.9278,229439.91057654,0
+TFLO.US,D,20200106,000000,49.9328,49.9527,49.9328,49.9477,76680.469573521,0
+TFLO.US,D,20200107,000000,49.9328,49.9616,49.9328,49.9567,50169.36356254,0
+TFLO.US,D,20200108,000000,49.9716,49.9716,49.9527,49.9567,34202.048056286,0
+TFLO.US,D,20200109,000000,49.9616,49.9716,49.9616,49.9666,69913.364410535,0
+TFLO.US,D,20200110,000000,49.9527,49.9686,49.9527,49.9567,67941.173500889,0
+TFLO.US,D,20200113,000000,49.9527,49.9616,49.9527,49.9567,110532.06211684,0
+TFLO.US,D,20200114,000000,49.9527,49.9716,49.9527,49.9616,42297.670822868,0
+TFLO.US,D,20200115,000000,49.9716,49.9716,49.9616,49.9666,19632.537919802,0
+TFLO.US,D,20200116,000000,49.9716,49.9815,49.9716,49.9765,28122.799702418,0
+TFLO.US,D,20200117,000000,49.9716,49.9915,49.9716,49.9865,28489.321943773,0
+TFLO.US,D,20200121,000000,49.9815,50.0015,49.9815,50.0015,101352.93935459,0
+TFLO.US,D,20200122,000000,49.9915,50.0015,49.9815,49.9965,45529.091569936,0
+TFLO.US,D,20200123,000000,50.0015,50.0115,49.9915,50.0075,41360.779723734,0
+TFLO.US,D,20200124,000000,50.0015,50.0115,50.0015,50.0065,15011.345167159,0
+TFLO.US,D,20200127,000000,50.0115,50.0214,50.0015,50.0065,44596.217152899,0
+TFLO.US,D,20200128,000000,50.0115,50.0214,50.0015,50.0115,165154.92195447,0
+TFLO.US,D,20200129,000000,50.0115,50.0214,50.0015,50.0164,88398.135421108,0
+TFLO.US,D,20200130,000000,50.0115,50.0313,50.0115,50.0264,23490.561074008,0
+TFLO.US,D,20200131,000000,50.0214,50.0413,50.0214,50.0313,32215.798759301,0
+TFLO.US,D,20200203,000000,50.0373,50.0572,50.0274,50.0373,101344.90599039,0
+TFLO.US,D,20200204,000000,50.0473,50.0572,50.0373,50.0572,135033.82290877,0
+TFLO.US,D,20200205,000000,50.0762,50.0762,50.0572,50.0662,52927.819992682,0
+TFLO.US,D,20200206,000000,50.0662,50.0662,50.0572,50.0572,24217.580533572,0
+TFLO.US,D,20200207,000000,50.0762,50.0762,50.0522,50.0522,18415.483244399,0
+TFLO.US,D,20200210,000000,50.0662,50.0662,50.0572,50.0662,34964.213484199,0
+TFLO.US,D,20200211,000000,50.0572,50.0662,50.0572,50.0612,23651.228357889,0
+TFLO.US,D,20200212,000000,50.0572,50.0662,50.0572,50.0642,28650.993398179,0
+TFLO.US,D,20200213,000000,50.0572,50.0861,50.0572,50.0712,99400.831855422,0
+TFLO.US,D,20200214,000000,50.0861,50.0861,50.0662,50.0762,36964.521168525,0
+TFLO.US,D,20200218,000000,50.0662,50.0951,50.0662,50.0762,42785.697697658,0
+TFLO.US,D,20200219,000000,50.0762,50.0861,50.0662,50.0712,45815.28016935,0
+TFLO.US,D,20200220,000000,50.0861,50.0961,50.0762,50.0861,47076.51834782,0
+TFLO.US,D,20200221,000000,50.0861,50.101,50.0762,50.0911,141177.3381762,0
+TFLO.US,D,20200224,000000,50.0861,50.106,50.0861,50.0961,62853.041454465,0
+TFLO.US,D,20200225,000000,50.0861,50.106,50.0861,50.101,55666.193012338,0
+TFLO.US,D,20200226,000000,50.106,50.106,50.0812,50.0911,77751.919522906,0
+TFLO.US,D,20200227,000000,50.0861,50.106,50.0861,50.0961,122652.40034465,0
+TFLO.US,D,20200228,000000,50.104,50.116,50.0861,50.0861,103779.01534119,0
+TFLO.US,D,20200302,000000,50.0373,50.0473,50.0174,50.0274,213125.15206888,0
+TFLO.US,D,20200303,000000,50.0075,50.0373,50.0075,50.0274,96435.516297283,0
+TFLO.US,D,20200304,000000,50.0274,50.0274,49.9975,50.0025,52649.664757462,0
+TFLO.US,D,20200305,000000,50.0174,50.0174,49.9875,50.0115,64975.85794275,0
+TFLO.US,D,20200306,000000,50.0174,50.0174,49.9875,50.0075,60110.651752712,0
+TFLO.US,D,20200309,000000,49.9875,50.0473,49.9676,50.0373,90774.002881507,0
+TFLO.US,D,20200310,000000,50.0075,50.0174,49.9875,49.9875,59668.816722037,0
+TFLO.US,D,20200311,000000,49.9875,50.0174,49.9775,49.9845,129197.58382178,0
+TFLO.US,D,20200312,000000,49.9975,50.106,49.8581,50.0373,564288.60525513,0
+TFLO.US,D,20200313,000000,49.9676,50.0274,49.9378,49.9676,172507.4585331,0
+TFLO.US,D,20200316,000000,49.9178,50.0572,49.9178,49.9905,1012621.6233919,0
+TFLO.US,D,20200317,000000,50.0662,50.0762,49.9676,50.0473,217884.92035388,0
+TFLO.US,D,20200318,000000,50.0274,50.0662,49.9676,50.0174,740055.60130999,0
+TFLO.US,D,20200319,000000,49.9576,50.0961,49.9576,50.0662,358120.34657832,0
+TFLO.US,D,20200320,000000,49.9775,50.0861,49.9775,50.0861,206288.75913973,0
+TFLO.US,D,20200323,000000,50.0572,50.0861,50.0274,50.0423,73450.052996978,0
+TFLO.US,D,20200324,000000,50.0373,50.0662,49.9775,50.0572,186214.38618925,0
+TFLO.US,D,20200325,000000,50.0662,50.0762,49.9875,50.0572,617702.44378156,0
+TFLO.US,D,20200326,000000,50.0174,50.0961,50.0174,50.0274,245551.82663828,0
+TFLO.US,D,20200327,000000,50.0572,50.0861,50.0473,50.0473,134686.37990739,0
+TFLO.US,D,20200330,000000,50.0861,50.0861,50.0433,50.0572,128537.84378734,0
+TFLO.US,D,20200331,000000,50.0274,50.0861,50.0274,50.0662,228235.91011794,0
+TFLO.US,D,20200401,000000,50.0373,50.0762,50.0373,50.0762,101541.72341314,0
+TFLO.US,D,20200402,000000,50.106,50.106,50.0373,50.0473,72454.920007436,0
+TFLO.US,D,20200403,000000,50.0453,50.0662,50.0453,50.0572,203528.29436853,0
+TFLO.US,D,20200406,000000,50.0373,50.0662,50.0373,50.0572,574874.57092188,0
+TFLO.US,D,20200407,000000,50.0861,50.0861,50.0373,50.0373,95466.491741372,0
+TFLO.US,D,20200408,000000,50.0274,50.0662,50.0274,50.0662,727164.06011953,0
+TFLO.US,D,20200409,000000,50.0961,50.0961,50.0174,50.0572,179398.07667057,0
+TFLO.US,D,20200413,000000,50.0762,50.0762,50.0473,50.0762,181222.65451315,0
+TFLO.US,D,20200414,000000,50.0473,50.0622,50.0473,50.0572,67106.707795229,0
+TFLO.US,D,20200415,000000,50.0662,50.0762,50.0473,50.0473,65466.897329113,0
+TFLO.US,D,20200416,000000,50.0602,50.0662,50.0562,50.0612,68946.348195673,0
+TFLO.US,D,20200417,000000,50.0861,50.0861,50.0572,50.0762,56153.215716604,0
+TFLO.US,D,20200420,000000,50.0572,50.0762,50.0373,50.0572,427964.42322268,0
+TFLO.US,D,20200421,000000,50.0473,50.0762,50.0473,50.0762,100115.80126869,0
+TFLO.US,D,20200422,000000,50.0572,50.0762,50.0572,50.0762,40675.935426189,0
+TFLO.US,D,20200423,000000,50.0473,50.0762,50.0473,50.0612,42284.616606053,0
+TFLO.US,D,20200424,000000,50.0572,50.0762,50.0473,50.0662,31836.22230113,0
+TFLO.US,D,20200427,000000,50.0572,50.0762,50.0572,50.0762,140547.72325749,0
+TFLO.US,D,20200428,000000,50.0572,50.0861,50.0572,50.0572,77373.347235261,0
+TFLO.US,D,20200429,000000,50.0572,50.0762,50.0572,50.0762,215043.11777022,0
+TFLO.US,D,20200430,000000,50.0572,50.0762,50.0572,50.0662,340698.99215294,0
+TFLO.US,D,20200501,000000,50.0662,50.0662,50.0572,50.0572,83774.934327416,0
+TFLO.US,D,20200504,000000,50.0762,50.0762,50.0572,50.0572,97229.815181972,0
+TFLO.US,D,20200505,000000,50.0572,50.0762,50.0473,50.0712,96667.479688387,0
+TFLO.US,D,20200506,000000,50.0572,50.0762,50.0572,50.0662,60540.436737095,0
+TFLO.US,D,20200507,000000,50.0612,50.0762,50.0572,50.0712,83379.291140858,0
+TFLO.US,D,20200508,000000,50.0652,50.0861,50.0572,50.0861,255673.86552282,0
+TFLO.US,D,20200511,000000,50.0572,50.0762,50.0572,50.0572,67118.75784152,0
+TFLO.US,D,20200512,000000,50.0572,50.0762,50.0572,50.0672,61324.693916542,0
+TFLO.US,D,20200513,000000,50.0662,50.0861,50.0652,50.0861,357609.22378147,0
+TFLO.US,D,20200514,000000,50.0662,50.0762,50.0572,50.0692,73254.239744747,0
+TFLO.US,D,20200515,000000,50.0662,50.0762,50.0662,50.0712,20665.829389265,0
+TFLO.US,D,20200518,000000,50.0662,50.0762,50.0473,50.0662,92141.683135548,0
+TFLO.US,D,20200519,000000,50.0762,50.0762,50.0473,50.0712,292944.65870124,0
+TFLO.US,D,20200520,000000,50.0662,50.0762,50.0572,50.0662,32493.953994521,0
+TFLO.US,D,20200521,000000,50.0662,50.0762,50.0572,50.0572,103731.81932656,0
+TFLO.US,D,20200522,000000,50.0473,50.0622,50.0473,50.0572,182432.67999489,0
+TFLO.US,D,20200526,000000,50.0572,50.0762,50.0572,50.0712,110728.87953959,0
+TFLO.US,D,20200527,000000,50.0762,50.0861,50.0572,50.0572,821549.06020628,0
+TFLO.US,D,20200528,000000,50.0662,50.0762,50.0572,50.0612,126312.60190558,0
+TFLO.US,D,20200529,000000,50.0762,50.0762,50.0572,50.0662,118837.55652299,0
+TFLO.US,D,20200601,000000,50.0861,50.0861,50.0572,50.0572,192500.49367112,0
+TFLO.US,D,20200602,000000,50.0572,50.0762,50.0473,50.0612,278157.243561,0
+TFLO.US,D,20200603,000000,50.0861,50.0861,50.0572,50.0572,50720.653180359,0
+TFLO.US,D,20200604,000000,50.0572,50.0762,50.0473,50.0662,167037.74168746,0
+TFLO.US,D,20200605,000000,50.0662,50.0662,50.0572,50.0572,79733.147967271,0
+TFLO.US,D,20200608,000000,50.0473,50.0572,50.0373,50.0572,132917.03144364,0
+TFLO.US,D,20200609,000000,50.0572,50.0572,50.0373,50.0473,1648386.0823933,0
+TFLO.US,D,20200610,000000,50.0473,50.0572,50.0473,50.0522,37744.761665875,0
+TFLO.US,D,20200611,000000,50.0572,50.0572,50.0473,50.0522,50781.907582339,0
+TFLO.US,D,20200612,000000,50.0473,50.0762,50.0473,50.0662,85070.314303711,0
+TFLO.US,D,20200615,000000,50.0373,50.0762,50.0373,50.0612,239900.35492774,0
+TFLO.US,D,20200616,000000,50.0662,50.0762,50.0572,50.0612,129819.1653763,0
+TFLO.US,D,20200617,000000,50.0662,50.0662,50.0572,50.0572,115056.85449915,0
+TFLO.US,D,20200618,000000,50.0662,50.0662,50.0473,50.0662,36748.624505809,0
+TFLO.US,D,20200619,000000,50.0572,50.0662,50.0473,50.0473,45173.615204348,0
+TFLO.US,D,20200622,000000,50.0473,50.0662,50.0473,50.0612,26009.020748851,0
+TFLO.US,D,20200623,000000,50.0572,50.0662,50.0572,50.0612,129139.34193137,0
+TFLO.US,D,20200624,000000,50.0473,50.0812,50.0473,50.0662,301268.22817683,0
+TFLO.US,D,20200625,000000,50.106,50.106,50.0572,50.0662,63752.778244202,0
+TFLO.US,D,20200626,000000,50.0712,50.0762,50.0572,50.0612,222866.61032473,0
+TFLO.US,D,20200629,000000,50.0602,50.0762,50.0572,50.0662,36877.158332914,0
+TFLO.US,D,20200630,000000,50.0572,50.0762,50.0572,50.0612,112091.53894102,0
+TFLO.US,D,20200701,000000,50.0662,50.0762,50.0572,50.0662,97034.001929742,0
+TFLO.US,D,20200702,000000,50.0572,50.0762,50.0572,50.0572,20277.215396377,0
+TFLO.US,D,20200706,000000,50.0861,50.0861,50.0572,50.0662,45667.667102284,0
+TFLO.US,D,20200707,000000,50.0572,50.0861,50.0572,50.0662,68118.911683683,0
+TFLO.US,D,20200708,000000,50.0473,50.0762,50.0473,50.0762,21409.919747742,0
+TFLO.US,D,20200709,000000,50.0762,50.0762,50.0572,50.0662,46135.610566589,0
+TFLO.US,D,20200710,000000,50.0473,50.0662,50.0473,50.0662,15449.163515736,0
+TFLO.US,D,20200713,000000,50.0662,50.0662,50.0572,50.0662,23573.907227521,0
+TFLO.US,D,20200714,000000,50.0762,50.0762,50.0572,50.0662,54875.910809746,0
+TFLO.US,D,20200715,000000,50.0473,50.0762,50.0473,50.0762,61557.66147817,0
+TFLO.US,D,20200716,000000,50.0572,50.0762,50.0473,50.0762,201468.74062328,0
+TFLO.US,D,20200717,000000,50.0572,50.0762,50.0572,50.0662,44716.71761581,0
+TFLO.US,D,20200720,000000,50.0662,50.0762,50.0572,50.0612,73402.856982338,0
+TFLO.US,D,20200721,000000,50.0473,50.0762,50.0473,50.0572,48428.131873474,0
+TFLO.US,D,20200722,000000,50.0572,50.0762,50.0572,50.0762,36082.859448225,0
+TFLO.US,D,20200723,000000,50.0572,50.0662,50.0572,50.0612,100453.20256485,0
+TFLO.US,D,20200724,000000,50.0572,50.0662,50.0572,50.0612,40268.242193339,0
+TFLO.US,D,20200727,000000,50.0572,50.0662,50.0572,50.0612,18518.912808398,0
+TFLO.US,D,20200728,000000,50.0762,50.0762,50.0572,50.0612,49127.034558359,0
+TFLO.US,D,20200729,000000,50.0762,50.0762,50.0572,50.0572,18258.832642615,0
+TFLO.US,D,20200730,000000,50.0473,50.0572,50.0473,50.0572,26745.077743134,0
+TFLO.US,D,20200731,000000,50.0473,50.0572,50.0473,50.0572,20791.350704798,0
+TFLO.US,D,20200803,000000,50.0612,50.0712,50.0552,50.0612,27950.082372245,0
+TFLO.US,D,20200804,000000,50.0782,50.0782,50.0612,50.0612,35774.579097277,0
+TFLO.US,D,20200805,000000,50.0612,50.0612,50.0512,50.0562,56333.966410971,0
+TFLO.US,D,20200806,000000,50.0612,50.0712,50.0612,50.0662,28716.264482255,0
+TFLO.US,D,20200807,000000,50.0812,50.0812,50.0612,50.0612,25950.778858444,0
+TFLO.US,D,20200810,000000,50.0612,50.0762,50.0612,50.0612,56667.351025025,0
+TFLO.US,D,20200811,000000,50.0712,50.0712,50.0612,50.0662,59575.428863281,0
+TFLO.US,D,20200812,000000,50.0672,50.0712,50.0612,50.0662,48106.797305711,0
+TFLO.US,D,20200813,000000,50.0712,50.0712,50.0612,50.0662,41871.902520582,0
+TFLO.US,D,20200814,000000,50.0512,50.0612,50.0512,50.0612,40861.706973177,0
+TFLO.US,D,20200817,000000,50.0512,50.0712,50.0512,50.0512,25511.956339343,0
+TFLO.US,D,20200818,000000,50.0712,50.0712,50.0612,50.0612,25107.275618066,0
+TFLO.US,D,20200819,000000,50.0612,50.0712,50.0612,50.0712,33918.871968445,0
+TFLO.US,D,20200820,000000,50.0512,50.0712,50.0512,50.0672,17157.257577502,0
+TFLO.US,D,20200821,000000,50.0512,50.0712,50.0512,50.0662,26405.668105934,0
+TFLO.US,D,20200824,000000,50.0672,50.0812,50.0512,50.0812,18197.578240635,0
+TFLO.US,D,20200825,000000,50.0662,50.0812,50.0512,50.0512,22321.706583769,0
+TFLO.US,D,20200826,000000,50.0512,50.0812,50.0512,50.0612,16775.672778283,0
+TFLO.US,D,20200827,000000,50.0612,50.0812,50.0612,50.0712,269572.58974909,0
+TFLO.US,D,20200828,000000,50.0702,50.0812,50.0512,50.0812,48915.15457774,0
+TFLO.US,D,20200831,000000,50.0512,50.0812,50.0512,50.0712,33173.777439444,0
+TFLO.US,D,20200901,000000,50.0712,50.0712,50.0612,50.0712,49815.895538001,0
+TFLO.US,D,20200902,000000,50.0622,50.0712,50.0612,50.0662,48003.367741712,0
+TFLO.US,D,20200903,000000,50.0512,50.0712,50.0512,50.0712,34323.552689722,0
+TFLO.US,D,20200904,000000,50.0612,50.0812,50.0612,50.0612,270986.46184726,0
+TFLO.US,D,20200908,000000,50.0512,50.0712,50.0512,50.0712,53633.751871236,0
+TFLO.US,D,20200909,000000,50.0612,50.0712,50.0612,50.0622,57214.623960746,0
+TFLO.US,D,20200910,000000,50.0612,50.0812,50.0612,50.0812,28634.92666979,0
+TFLO.US,D,20200911,000000,50.0612,50.0712,50.0612,50.0712,30164.278378238,0
+TFLO.US,D,20200914,000000,50.0612,50.0762,50.0612,50.0712,66533.326425877,0
+TFLO.US,D,20200915,000000,50.0512,50.0712,50.0512,50.0712,18739.830323735,0
+TFLO.US,D,20200916,000000,50.0662,50.0712,50.0612,50.0612,70215.619738337,0
+TFLO.US,D,20200917,000000,50.0512,50.0712,50.0512,50.0662,21363.727903626,0
+TFLO.US,D,20200918,000000,50.0712,50.0712,50.0512,50.0512,59286.227752294,0
+TFLO.US,D,20200921,000000,50.0512,50.0712,50.0512,50.0632,64263.90104105,0
+TFLO.US,D,20200922,000000,50.0642,50.0712,50.0612,50.0662,25482.835394139,0
+TFLO.US,D,20200923,000000,50.0612,50.0712,50.0612,50.0612,46215.94420853,0
+TFLO.US,D,20200924,000000,50.0612,50.0712,50.0612,50.0662,35232.327014177,0
+TFLO.US,D,20200925,000000,50.0662,50.0712,50.0612,50.0662,22902.117146792,0
+TFLO.US,D,20200928,000000,50.0712,50.0712,50.0612,50.0692,14503.234881883,0
+TFLO.US,D,20200929,000000,50.0712,50.0712,50.0612,50.0662,32046.093940701,0
+TFLO.US,D,20200930,000000,50.0712,50.0772,50.0612,50.0622,35214.25194474,0
+TFLO.US,D,20201001,000000,50.0622,50.0712,50.0512,50.0612,47394.840404011,0
+TFLO.US,D,20201002,000000,50.0612,50.0712,50.0612,50.0662,17505.70474942,0
+TFLO.US,D,20201005,000000,50.0512,50.0712,50.0512,50.0612,48077.676360507,0
+TFLO.US,D,20201006,000000,50.0652,50.0712,50.0413,50.0612,166687.28617449,0
+TFLO.US,D,20201007,000000,50.0512,50.0712,50.0413,50.0662,27504.230659474,0
+TFLO.US,D,20201008,000000,50.0512,50.0712,50.0512,50.0612,26145.587940151,0
+TFLO.US,D,20201009,000000,50.0512,50.0712,50.0512,50.0662,24138.251062155,0
+TFLO.US,D,20201012,000000,50.0512,50.0712,50.0512,50.0712,32009.943801827,0
+TFLO.US,D,20201013,000000,50.0512,50.0712,50.0512,50.0712,20489.095376995,0
+TFLO.US,D,20201014,000000,50.0512,50.0712,50.0512,50.0512,65387.567857696,0
+TFLO.US,D,20201015,000000,50.0512,50.0712,50.0512,50.0712,37677.482240749,0
+TFLO.US,D,20201016,000000,50.0512,50.0712,50.0512,50.0702,28727.310358022,0
+TFLO.US,D,20201019,000000,50.0652,50.0712,50.0512,50.0612,73176.918614379,0
+TFLO.US,D,20201020,000000,50.0512,50.0712,50.0512,50.0662,25655.552724312,0
+TFLO.US,D,20201021,000000,50.0512,50.0712,50.0512,50.0662,22039.534666452,0
+TFLO.US,D,20201022,000000,50.0612,50.0712,50.0612,50.0612,18099.169529257,0
+TFLO.US,D,20201023,000000,50.0712,50.0712,50.0512,50.0562,23106.967933741,0
+TFLO.US,D,20201026,000000,50.0512,50.0712,50.0512,50.0612,42914.231524764,0
+TFLO.US,D,20201027,000000,50.0532,50.0712,50.0512,50.0612,45776.117518904,0
+TFLO.US,D,20201028,000000,50.0512,50.0682,50.0512,50.0562,52873.594784372,0
+TFLO.US,D,20201029,000000,50.0512,50.0612,50.0512,50.0522,32558.220908073,0
+TFLO.US,D,20201030,000000,50.0512,50.0612,50.0512,50.0612,35380.944251767,0
+TFLO.US,D,20201102,000000,50.0712,50.0712,50.0512,50.0612,15275.442015039,0
+TFLO.US,D,20201103,000000,50.0612,50.0662,50.0512,50.0562,20663.821048217,0
+TFLO.US,D,20201104,000000,50.0612,50.0612,50.0512,50.0562,58024.989573824,0
+TFLO.US,D,20201105,000000,50.0512,50.0612,50.0512,50.0612,122440.52036404,0
+TFLO.US,D,20201106,000000,50.0512,50.0612,50.0512,50.0512,222408.70856567,0
+TFLO.US,D,20201109,000000,50.0413,50.0712,50.0413,50.0512,82068.848606699,0
+TFLO.US,D,20201110,000000,50.0413,50.0512,50.0413,50.0413,20989.172298077,0
+TFLO.US,D,20201111,000000,50.0413,50.0512,50.0413,50.0512,24802.007778691,0
+TFLO.US,D,20201112,000000,50.0512,50.0612,50.0512,50.0562,66372.659141995,0
+TFLO.US,D,20201113,000000,50.0582,50.0612,50.0512,50.0512,20381.6491309,0
+TFLO.US,D,20201116,000000,50.0413,50.0612,50.0413,50.0512,39518.126811717,0
+TFLO.US,D,20201117,000000,50.0413,50.0612,50.0413,50.0512,49163.184697232,0
+TFLO.US,D,20201118,000000,50.0413,50.0612,50.0413,50.0562,22389.990179419,0
+TFLO.US,D,20201119,000000,50.0413,50.0612,50.0413,50.0562,49891.20832732,0
+TFLO.US,D,20201120,000000,50.0522,50.0612,50.0512,50.0562,88575.873603902,0
+TFLO.US,D,20201123,000000,50.0413,50.0612,50.0413,50.0562,20037.218641079,0
+TFLO.US,D,20201124,000000,50.0612,50.0612,50.0512,50.0592,58097.289851571,0
+TFLO.US,D,20201125,000000,50.0612,50.0612,50.0512,50.0562,29105.882645668,0
+TFLO.US,D,20201127,000000,50.0612,50.0612,50.0512,50.0562,80642.92646225,0
+TFLO.US,D,20201130,000000,50.0413,50.0612,50.0413,50.0562,102859.19514098,0
+TFLO.US,D,20201201,000000,50.0512,50.0612,50.0512,50.0562,17909.381300172,0
+TFLO.US,D,20201202,000000,50.0413,50.0612,50.0413,50.0612,27892.844652362,0
+TFLO.US,D,20201203,000000,50.0413,50.0612,50.0413,50.0612,26537.214444612,0
+TFLO.US,D,20201204,000000,50.0612,50.0612,50.0512,50.0612,38931.69122555,0
+TFLO.US,D,20201207,000000,50.0413,50.0612,50.0413,50.0612,73318.5066583,0
+TFLO.US,D,20201208,000000,50.0413,50.0512,50.0413,50.0463,43242.595286197,0
+TFLO.US,D,20201209,000000,50.0612,50.0612,50.0512,50.0612,39479.968331795,0
+TFLO.US,D,20201210,000000,50.0413,50.0612,50.0413,50.0562,27648.831214967,0
+TFLO.US,D,20201211,000000,50.0612,50.0612,50.0413,50.0463,115412.33086474,0
+TFLO.US,D,20201214,000000,50.0413,50.0512,50.0413,50.0463,29933.319157658,0
+TFLO.US,D,20201215,000000,50.0413,50.0512,50.0413,50.0463,44970.772758448,0
+TFLO.US,D,20201216,000000,50.0413,50.0512,50.0413,50.0502,67307.541900081,0
+TFLO.US,D,20201217,000000,50.0413,50.0512,50.0413,50.0512,28124.808043466,0
+TFLO.US,D,20201218,000000,50.0512,50.0562,50.0413,50.0463,25069.117138144,0
+TFLO.US,D,20201221,000000,50.0313,50.0512,50.0313,50.0413,35813.741747723,0
+TFLO.US,D,20201222,000000,50.0313,50.0512,50.0313,50.0413,39778.206977501,0
+TFLO.US,D,20201223,000000,50.0413,50.0562,50.0413,50.0542,30941.506364015,0
+TFLO.US,D,20201224,000000,50.0413,50.0512,50.0413,50.0463,8305.4944061522,0
+TFLO.US,D,20201228,000000,50.0313,50.0512,50.0313,50.0512,18065.027731432,0
+TFLO.US,D,20201229,000000,50.0473,50.0512,50.0413,50.0463,37259.747302657,0
+TFLO.US,D,20201230,000000,50.0463,50.0512,50.0413,50.0463,9939.2798491228,0
+TFLO.US,D,20201231,000000,50.0413,50.0512,50.0413,50.0463,10517.682071096,0
+TFLO.US,D,20210104,000000,50.0313,50.0512,50.0313,50.0403,40404.809384639,0
+TFLO.US,D,20210105,000000,50.0413,50.0612,50.0313,50.0562,46671.837626544,0
+TFLO.US,D,20210106,000000,50.0612,50.0612,50.0512,50.0512,39560.301973736,0
+TFLO.US,D,20210107,000000,50.0512,50.0612,50.0512,50.0612,31891.451679965,0
+TFLO.US,D,20210108,000000,50.0413,50.0612,50.0413,50.0413,21787.487864863,0
+TFLO.US,D,20210111,000000,50.0612,50.0612,50.0413,50.0463,46928.905280754,0
+TFLO.US,D,20210112,000000,50.0413,50.0512,50.0413,50.0463,74538.573845275,0
+TFLO.US,D,20210113,000000,50.0413,50.0612,50.0413,50.0612,141484.61435663,0
+TFLO.US,D,20210114,000000,50.0582,50.0612,50.0512,50.0512,79498.172064594,0
+TFLO.US,D,20210115,000000,50.0413,50.0612,50.0413,50.0512,48055.584608974,0
+TFLO.US,D,20210119,000000,50.0612,50.0612,50.0413,50.0562,40079.458134778,0
+TFLO.US,D,20210120,000000,50.0602,50.0612,50.0413,50.0562,58599.375113701,0
+TFLO.US,D,20210121,000000,50.0413,50.0612,50.0413,50.0612,88711.436624677,0
+TFLO.US,D,20210122,000000,50.0473,50.0612,50.0473,50.0562,40579.53505586,0
+TFLO.US,D,20210125,000000,50.0612,50.0612,50.0512,50.0562,76639.298582027,0
+TFLO.US,D,20210126,000000,50.0612,50.0612,50.0512,50.0612,39478.964161271,0
+TFLO.US,D,20210127,000000,50.0562,50.0612,50.0512,50.0612,54868.881616076,0
+TFLO.US,D,20210128,000000,50.0612,50.0612,50.0512,50.0542,14524.322462893,0
+TFLO.US,D,20210129,000000,50.0512,50.0612,50.0512,50.0562,45210.769513746,0
+TFLO.US,D,20210201,000000,50.0512,50.0612,50.0512,50.0612,55547.700890475,0
+TFLO.US,D,20210202,000000,50.0612,50.0692,50.0612,50.0662,25399.489240626,0
+TFLO.US,D,20210203,000000,50.0612,50.0712,50.0532,50.0562,46996.184705879,0
+TFLO.US,D,20210204,000000,50.0612,50.0612,50.0512,50.0522,16682.284919527,0
+TFLO.US,D,20210205,000000,50.0562,50.0662,50.0512,50.0662,37194.47621858,0
+TFLO.US,D,20210208,000000,50.0512,50.0712,50.0512,50.0612,39023.070743257,0
+TFLO.US,D,20210209,000000,50.0512,50.0612,50.0512,50.0562,39155.62125246,0
+TFLO.US,D,20210210,000000,50.0512,50.0612,50.0512,50.0562,78295.175776531,0
+TFLO.US,D,20210211,000000,50.0612,50.0612,50.0512,50.0602,97586.295718085,0
+TFLO.US,D,20210212,000000,50.0512,50.0612,50.0512,50.0562,125750.26641199,0
+TFLO.US,D,20210216,000000,50.0612,50.0712,50.0512,50.0512,23084.876182207,0
+TFLO.US,D,20210217,000000,50.0512,50.0612,50.0512,50.0562,23929.383593109,0
+TFLO.US,D,20210218,000000,50.0512,50.0612,50.0512,50.0612,16627.055540693,0
+TFLO.US,D,20210219,000000,50.0562,50.0612,50.0512,50.0542,30536.825642738,0
+TFLO.US,D,20210222,000000,50.0612,50.0612,50.0512,50.0512,24565.023534966,0
+TFLO.US,D,20210223,000000,50.0512,50.0612,50.0413,50.0562,84763.038123288,0
+TFLO.US,D,20210224,000000,50.0512,50.0612,50.0413,50.0512,26106.425289704,0
+TFLO.US,D,20210225,000000,50.0512,50.0612,50.0512,50.0562,125146.75992692,0
+TFLO.US,D,20210226,000000,50.0512,50.0612,50.0512,50.0612,111845.51716257,0
+TFLO.US,D,20210301,000000,50.0712,50.0712,50.0512,50.0602,62718.482604214,0
+TFLO.US,D,20210302,000000,50.0532,50.0612,50.0512,50.0582,37843.170377252,0
+TFLO.US,D,20210303,000000,50.0612,50.0612,50.0512,50.0512,66452.992783936,0
+TFLO.US,D,20210304,000000,50.0413,50.0712,50.0413,50.0562,51470.768561981,0
+TFLO.US,D,20210305,000000,50.0612,50.0712,50.0512,50.0612,482182.60233904,0
+TFLO.US,D,20210308,000000,50.0512,50.0712,50.0512,50.0562,341164.92727619,0
+TFLO.US,D,20210309,000000,50.0562,50.0612,50.0413,50.0512,463656.66033697,0
+TFLO.US,D,20210310,000000,50.0413,50.0612,50.0413,50.0562,51301.063743381,0
+TFLO.US,D,20210311,000000,50.0612,50.0612,50.0512,50.0612,41395.925692083,0
+TFLO.US,D,20210312,000000,50.0512,50.0642,50.0512,50.0562,35640.020247026,0
+TFLO.US,D,20210315,000000,50.0413,50.0612,50.0413,50.0562,29115.924350911,0
+TFLO.US,D,20210316,000000,50.0512,50.0612,50.0413,50.0512,38280.988725829,0
+TFLO.US,D,20210317,000000,50.0413,50.0612,50.0413,50.0562,20809.425774234,0
+TFLO.US,D,20210318,000000,50.0712,50.0712,50.0512,50.0562,133795.68065237,0
+TFLO.US,D,20210319,000000,50.0512,50.0712,50.0512,50.0612,20422.820122394,0
+TFLO.US,D,20210322,000000,50.0512,50.0612,50.0512,50.0612,15710.247852043,0
+TFLO.US,D,20210323,000000,50.0642,50.0642,50.0512,50.0562,35373.915058097,0
+TFLO.US,D,20210324,000000,50.0712,50.0712,50.0512,50.0562,120915.18533768,0
+TFLO.US,D,20210325,000000,50.0712,50.0712,50.0512,50.0612,26350.4387271,0
+TFLO.US,D,20210326,000000,50.0612,50.0612,50.0512,50.0562,208500.94680467,0
+TFLO.US,D,20210329,000000,50.0612,50.0612,50.0512,50.0562,14612.689469028,0
+TFLO.US,D,20210330,000000,50.0413,50.0612,50.0413,50.0562,10681.361866551,0
+TFLO.US,D,20210331,000000,50.0512,50.0712,50.0512,50.0702,40282.300580679,0
+TFLO.US,D,20210401,000000,50.0712,50.0712,50.0512,50.0712,59800.363060715,0
+TFLO.US,D,20210405,000000,50.0712,50.0712,50.0512,50.0712,57991.851946524,0
+TFLO.US,D,20210406,000000,50.0512,50.0712,50.0512,50.0662,35720.353888967,0
+TFLO.US,D,20210407,000000,50.0512,50.0712,50.0512,50.0562,62934.37926693,0
+TFLO.US,D,20210408,000000,50.0712,50.0712,50.0512,50.0612,33580.46650177,0
+TFLO.US,D,20210409,000000,50.0612,50.0712,50.0512,50.0662,26849.511477657,0
+TFLO.US,D,20210412,000000,50.0712,50.0712,50.0512,50.0562,31747.855294996,0
+TFLO.US,D,20210413,000000,50.0712,50.0712,50.0512,50.0612,15857.86091911,0
+TFLO.US,D,20210414,000000,50.0512,50.0712,50.0512,50.0712,27751.256608442,0
+TFLO.US,D,20210415,000000,50.0512,50.0612,50.0413,50.0522,22381.956815225,0
+TFLO.US,D,20210416,000000,50.0512,50.0612,50.0512,50.0512,21045.405847435,0
+TFLO.US,D,20210419,000000,50.0512,50.0612,50.0512,50.0562,119742.31416535,0
+TFLO.US,D,20210420,000000,50.0512,50.0612,50.0512,50.0562,10428.310894437,0
+TFLO.US,D,20210421,000000,50.0512,50.0712,50.0512,50.0612,24389.29369322,0
+TFLO.US,D,20210422,000000,50.0542,50.0612,50.0512,50.0562,13864.582428454,0
+TFLO.US,D,20210423,000000,50.0512,50.0712,50.0512,50.0612,14777.373435006,0
+TFLO.US,D,20210426,000000,50.0712,50.0712,50.0512,50.0612,12206.696892901,0
+TFLO.US,D,20210427,000000,50.0612,50.0682,50.0512,50.0562,12112.304863621,0
+TFLO.US,D,20210428,000000,50.0512,50.0612,50.0512,50.0562,11984.77520704,0
+TFLO.US,D,20210429,000000,50.0612,50.0612,50.0512,50.0562,10869.141754587,0
+TFLO.US,D,20210430,000000,50.0592,50.0612,50.0512,50.0562,7858.6385228566,0
+TFLO.US,D,20210503,000000,50.0562,50.0612,50.0512,50.0512,37738.736642729,0
+TFLO.US,D,20210504,000000,50.0512,50.0612,50.0512,50.0512,20420.811781346,0
+TFLO.US,D,20210505,000000,50.0512,50.0712,50.0512,50.0712,21676.02493667,0
+TFLO.US,D,20210506,000000,50.0512,50.0612,50.0512,50.0602,10692.407742318,0
+TFLO.US,D,20210507,000000,50.0512,50.0612,50.0512,50.0562,10184.297457042,0
+TFLO.US,D,20210510,000000,50.0612,50.0612,50.0413,50.0463,83414.437109207,0
+TFLO.US,D,20210511,000000,50.0612,50.0612,50.0413,50.0612,43904.343661684,0
+TFLO.US,D,20210512,000000,50.0712,50.0712,50.0512,50.0512,18486.779351622,0
+TFLO.US,D,20210513,000000,50.0413,50.0612,50.0413,50.0532,796133.50423727,0
+TFLO.US,D,20210514,000000,50.0612,50.0612,50.0512,50.0562,32410.607841007,0
+TFLO.US,D,20210517,000000,50.0512,50.0612,50.0512,50.0562,95179.298971434,0
+TFLO.US,D,20210518,000000,50.0512,50.0612,50.0413,50.0582,37774.886781602,0
+TFLO.US,D,20210519,000000,50.0512,50.0612,50.0512,50.0562,20559.387313694,0
+TFLO.US,D,20210520,000000,50.0512,50.0612,50.0512,50.0562,5999.9188824519,0
+TFLO.US,D,20210521,000000,50.0522,50.0612,50.0512,50.0562,21318.540230034,0
+TFLO.US,D,20210524,000000,50.0512,50.0612,50.0413,50.0463,153017.51282775,0
+TFLO.US,D,20210525,000000,50.0443,50.0612,50.0413,50.0463,9015.4429668038,0
+TFLO.US,D,20210526,000000,50.0413,50.0612,50.0413,50.0463,64805.148953626,0
+TFLO.US,D,20210527,000000,50.0482,50.0612,50.0413,50.0413,30486.617116525,0
+TFLO.US,D,20210528,000000,50.0612,50.0612,50.0413,50.0463,37774.886781602,0
+TFLO.US,D,20210601,000000,50.0413,50.0612,50.0413,50.0562,14506.247393456,0
+TFLO.US,D,20210602,000000,50.0413,50.0602,50.0413,50.0433,40222.050349223,0
+TFLO.US,D,20210603,000000,50.0413,50.0512,50.0413,50.0463,69460.483504094,0
+TFLO.US,D,20210604,000000,50.0512,50.0512,50.0413,50.0512,23679.345132569,0
+TFLO.US,D,20210607,000000,50.0512,50.0612,50.0413,50.0512,13116.475387881,0
+TFLO.US,D,20210608,000000,50.0413,50.0592,50.0413,50.0512,107282.56630034,0
+TFLO.US,D,20210609,000000,50.0413,50.0612,50.0413,50.0463,29435.250577625,0
+TFLO.US,D,20210610,000000,50.0413,50.0512,50.0413,50.0463,10992.654729071,0
+TFLO.US,D,20210611,000000,50.0453,50.0512,50.0413,50.0463,22229.322895538,0
+TFLO.US,D,20210614,000000,50.0413,50.0512,50.0413,50.0433,12546.106530101,0
+TFLO.US,D,20210615,000000,50.0512,50.0512,50.0413,50.0423,10914.329428179,0
+TFLO.US,D,20210616,000000,50.0413,50.0512,50.0413,50.0463,20211.9443123,0
+TFLO.US,D,20210617,000000,50.0413,50.0512,50.0413,50.0433,16654.168144848,0
+TFLO.US,D,20210618,000000,50.0413,50.0612,50.0413,50.0463,24079.005001224,0
+TFLO.US,D,20210621,000000,50.0413,50.0512,50.0413,50.0502,4908.3855225815,0
+TFLO.US,D,20210622,000000,50.0463,50.0512,50.0413,50.0463,54558.59292408,0
+TFLO.US,D,20210623,000000,50.0492,50.0512,50.0413,50.0463,4563.9550327605,0
+TFLO.US,D,20210624,000000,50.0413,50.0512,50.0413,50.0482,13533.206155448,0
+TFLO.US,D,20210625,000000,50.0413,50.0512,50.0413,50.0463,4997.7566992407,0
+TFLO.US,D,20210628,000000,50.0313,50.0612,50.0313,50.0512,53256.183754115,0
+TFLO.US,D,20210629,000000,50.0423,50.0612,50.0423,50.0463,50279.822320209,0
+TFLO.US,D,20210630,000000,50.0612,50.0612,50.0413,50.0413,17062.865548221,0
+TFLO.US,D,20210701,000000,50.0313,50.0612,50.0313,50.0612,32694.788099372,0
+TFLO.US,D,20210702,000000,50.0512,50.0612,50.0413,50.0512,10597.011542513,0
+TFLO.US,D,20210706,000000,50.0612,50.0612,50.0413,50.0463,22108.822432626,0
+TFLO.US,D,20210707,000000,50.0413,50.0512,50.0413,50.0512,8008.2599309713,0
+TFLO.US,D,20210708,000000,50.0413,50.0592,50.0413,50.0413,37958.649987542,0
+TFLO.US,D,20210709,000000,50.0413,50.0502,50.0413,50.0463,17253.657947831,0
+TFLO.US,D,20210712,000000,50.0612,50.0612,50.0413,50.0413,19687.767298636,0
+TFLO.US,D,20210713,000000,50.0612,50.0612,50.0413,50.0463,13435.801614595,0
+TFLO.US,D,20210714,000000,50.0313,50.0512,50.0313,50.0512,28332.671341988,0
+TFLO.US,D,20210715,000000,50.0482,50.0512,50.0413,50.0463,13265.092625471,0
+TFLO.US,D,20210716,000000,50.0413,50.0612,50.0413,50.0612,41041.453497019,0
+TFLO.US,D,20210719,000000,50.0413,50.0512,50.0413,50.0463,39135.537841974,0
+TFLO.US,D,20210720,000000,50.0413,50.0512,50.0413,50.0463,26201.821489509,0
+TFLO.US,D,20210721,000000,50.0463,50.0512,50.0413,50.0463,10447.390134398,0
+TFLO.US,D,20210722,000000,50.0473,50.0512,50.0413,50.0463,13703.915144572,0
+TFLO.US,D,20210723,000000,50.0413,50.0612,50.0413,50.0562,21476.195002343,0
+TFLO.US,D,20210726,000000,50.0512,50.0612,50.0413,50.0463,11426.456395551,0
+TFLO.US,D,20210727,000000,50.0512,50.0582,50.0413,50.0512,13383.584747334,0
+TFLO.US,D,20210728,000000,50.0512,50.0512,50.0413,50.0463,45556.204174091,0
+TFLO.US,D,20210729,000000,50.0413,50.0612,50.0413,50.0602,167121.08784098,0
+TFLO.US,D,20210730,000000,50.0612,50.0612,50.0413,50.0463,34351.669464401,0
+TFLO.US,D,20210802,000000,50.0443,50.0572,50.0413,50.0512,2633.9392851333,0
+TFLO.US,D,20210803,000000,50.0612,50.0612,50.0413,50.0512,33076.372898591,0
+TFLO.US,D,20210804,000000,50.0612,50.0612,50.0413,50.0463,17716.580559514,0
+TFLO.US,D,20210805,000000,50.0612,50.0612,50.0413,50.0512,14539.385020757,0
+TFLO.US,D,20210806,000000,50.0413,50.0612,50.0413,50.0463,7505.1704983172,0
+TFLO.US,D,20210809,000000,50.0413,50.0712,50.0413,50.0512,1360939.2573124,0
+TFLO.US,D,20210810,000000,50.0612,50.0612,50.0413,50.0512,23546.794623366,0
+TFLO.US,D,20210811,000000,50.0413,50.0512,50.0413,50.0463,25264.930390375,0
+TFLO.US,D,20210812,000000,50.0512,50.0512,50.0413,50.0463,27144.737611789,0
+TFLO.US,D,20210813,000000,50.0482,50.0512,50.0413,50.0463,15349.750633834,0
+TFLO.US,D,20210816,000000,50.0413,50.0512,50.0313,50.0413,2227365.7024184,0
+TFLO.US,D,20210817,000000,50.0313,50.0512,50.0313,50.0512,10162.205705508,0
+TFLO.US,D,20210818,000000,50.0313,50.0512,50.0313,50.0463,15002.30763244,0
+TFLO.US,D,20210819,000000,50.0512,50.0512,50.0413,50.0463,197947.1145947,0
+TFLO.US,D,20210820,000000,50.0463,50.0463,50.0413,50.0433,33379.632396918,0
+TFLO.US,D,20210823,000000,50.0413,50.0512,50.0413,50.0463,39245.996599643,0
+TFLO.US,D,20210824,000000,50.0413,50.0512,50.0413,50.0463,13073.296055337,0
+TFLO.US,D,20210825,000000,50.0512,50.0512,50.0313,50.0463,50892.366340007,0
+TFLO.US,D,20210826,000000,50.0512,50.0512,50.0413,50.0463,122668.46707304,0
+TFLO.US,D,20210827,000000,50.0463,50.0512,50.0313,50.0463,209302.27488302,0
+TFLO.US,D,20210830,000000,50.0512,50.0512,50.0413,50.0463,87926.175274706,0
+TFLO.US,D,20210831,000000,50.0413,50.0512,50.0413,50.0463,12668.615334061,0
+TFLO.US,D,20210901,000000,50.0473,50.0512,50.0413,50.0463,29842.943810475,0
+TFLO.US,D,20210902,000000,50.0512,50.0512,50.0413,50.0463,11982.766865991,0
+TFLO.US,D,20210903,000000,50.0463,50.0512,50.0413,50.0463,8691.0958874679,0
+TFLO.US,D,20210907,000000,50.0512,50.0512,50.0413,50.0463,837317.54994873,0
+TFLO.US,D,20210908,000000,50.0512,50.0512,50.0413,50.0463,109362.20345607,0
+TFLO.US,D,20210909,000000,50.0512,50.0512,50.0413,50.0413,25079.158843387,0
+TFLO.US,D,20210910,000000,50.0512,50.0512,50.0413,50.0463,8408.923970151,0
+TFLO.US,D,20210913,000000,50.0463,50.0512,50.0413,50.0463,75364.002016217,0
+TFLO.US,D,20210914,000000,50.0413,50.0512,50.0413,50.0413,11484.698285959,0
+TFLO.US,D,20210915,000000,50.0413,50.0512,50.0413,50.0512,45640.554498129,0
+TFLO.US,D,20210916,000000,50.0413,50.0512,50.0413,50.0463,11138.259455089,0
+TFLO.US,D,20210917,000000,50.0453,50.0512,50.0413,50.0463,211940.23085026,0
+TFLO.US,D,20210920,000000,50.0512,50.0512,50.0413,50.0463,45650.596203371,0
+TFLO.US,D,20210921,000000,50.0512,50.0512,50.0413,50.0463,24172.39285998,0
+TFLO.US,D,20210922,000000,50.0512,50.0512,50.0413,50.0502,173947.43906489,0
+TFLO.US,D,20210923,000000,50.0413,50.0512,50.0413,50.0463,11738.753428596,0
+TFLO.US,D,20210924,000000,50.0512,50.0512,50.0313,50.0363,360886.83637265,0
+TFLO.US,D,20210927,000000,50.0413,50.0512,50.0363,50.0413,791878.83372598,0
+TFLO.US,D,20210928,000000,50.0512,50.0512,50.0413,50.0463,18060.006878811,0
+TFLO.US,D,20210929,000000,50.0313,50.0512,50.0313,50.0443,29667.213968729,0
+TFLO.US,D,20210930,000000,50.0323,50.0512,50.0323,50.0413,111858.57137939,0
+TFLO.US,D,20211001,000000,50.0313,50.0492,50.0313,50.0363,11034.82989109,0
+TFLO.US,D,20211004,000000,50.0313,50.0413,50.0313,50.0363,9208.2437074617,0
+TFLO.US,D,20211005,000000,50.0413,50.0413,50.0323,50.0363,30930.460488248,0
+TFLO.US,D,20211006,000000,50.0313,50.0512,50.0313,50.0413,420016.41352317,0
+TFLO.US,D,20211007,000000,50.0313,50.0413,50.0214,50.0413,403719.73008495,0
+TFLO.US,D,20211008,000000,50.0313,50.0413,50.0313,50.0313,27799.456793606,0
+TFLO.US,D,20211011,000000,50.0363,50.0512,50.0214,50.0363,146795.67225943,0
+TFLO.US,D,20211012,000000,50.0413,50.0413,50.0313,50.0333,6133.4735621784,0
+TFLO.US,D,20211013,000000,50.0313,50.0413,50.0313,50.0313,17784.864155164,0
+TFLO.US,D,20211014,000000,50.0363,50.0413,50.0313,50.0333,29155.087001357,0
+TFLO.US,D,20211015,000000,50.0383,50.0413,50.0313,50.0363,5964.7729141028,0
+TFLO.US,D,20211018,000000,50.0413,50.0413,50.0313,50.0333,14622.73117427,0
+TFLO.US,D,20211019,000000,50.0413,50.0413,50.0313,50.0363,49960.496093494,0
+TFLO.US,D,20211020,000000,50.0413,50.0413,50.0313,50.0413,65261.04237164,0
+TFLO.US,D,20211021,000000,50.0413,50.0413,50.0313,50.0363,20245.0819396,0
+TFLO.US,D,20211022,000000,50.0413,50.0413,50.0313,50.0363,20848.58842468,0
+TFLO.US,D,20211025,000000,50.0393,50.0413,50.0313,50.0333,35254.418765711,0
+TFLO.US,D,20211026,000000,50.0413,50.0413,50.0313,50.0363,10128.063907684,0
+TFLO.US,D,20211027,000000,50.0313,50.0413,50.0313,50.0363,6956.8933920714,0
+TFLO.US,D,20211028,000000,50.0313,50.0413,50.0313,50.0413,16610.988812304,0
+TFLO.US,D,20211029,000000,50.0313,50.0413,50.0313,50.0403,51594.281536465,0
+TFLO.US,D,20211101,000000,50.0313,50.0413,50.0313,50.0313,46796.354771552,0
+TFLO.US,D,20211102,000000,50.0413,50.0413,50.0313,50.0313,15162.974916322,0
+TFLO.US,D,20211103,000000,50.0413,50.0413,50.0313,50.0323,8877.8716049802,0
+TFLO.US,D,20211104,000000,50.0413,50.0413,50.0313,50.0413,13666.760835175,0
+TFLO.US,D,20211105,000000,50.0403,50.0413,50.0313,50.0363,4819.0143459224,0
+TFLO.US,D,20211108,000000,50.0413,50.0413,50.0313,50.0363,47656.928910842,0
+TFLO.US,D,20211109,000000,50.0413,50.0413,50.0313,50.0363,10632.157510862,0
+TFLO.US,D,20211110,000000,50.0413,50.0413,50.0313,50.0363,11610.219601491,0
+TFLO.US,D,20211111,000000,50.0313,50.0413,50.0313,50.0363,14704.068986735,0
+TFLO.US,D,20211112,000000,50.0363,50.0413,50.0313,50.0363,2442.1427149997,0
+TFLO.US,D,20211115,000000,50.0413,50.0413,50.0313,50.0363,47035.347356326,0
+TFLO.US,D,20211116,000000,50.0313,50.0413,50.0313,50.0323,6985.0101667507,0
+TFLO.US,D,20211117,000000,50.0313,50.0413,50.0313,50.0413,20232.027722785,0
+TFLO.US,D,20211118,000000,50.0393,50.0413,50.0313,50.0363,55606.946951407,0
+TFLO.US,D,20211119,000000,50.0313,50.0363,50.0313,50.0363,9960.3674301322,0
+TFLO.US,D,20211122,000000,50.0313,50.0413,50.0313,50.0363,6783.1718913745,0
+TFLO.US,D,20211123,000000,50.0413,50.0413,50.0313,50.0363,7028.1894992938,0
+TFLO.US,D,20211124,000000,50.0363,50.0413,50.0214,50.0254,9569.7450961952,0
+TFLO.US,D,20211126,000000,50.0214,50.0413,50.0214,50.0363,2812.6816384515,0
+TFLO.US,D,20211129,000000,50.0313,50.0393,50.0214,50.0313,13266.096795995,0
+TFLO.US,D,20211130,000000,50.0413,50.0512,50.0313,50.0413,198228.28234149,0
+TFLO.US,D,20211201,000000,50.0413,50.0413,50.0323,50.0323,23794.824742858,0
+TFLO.US,D,20211202,000000,50.0512,50.0512,50.0323,50.0363,226681.45414639,0
+TFLO.US,D,20211203,000000,50.0413,50.0413,50.0313,50.0363,6217.8238862162,0
+TFLO.US,D,20211206,000000,50.0313,50.0413,50.0214,50.0363,398301.22593605,0
+TFLO.US,D,20211207,000000,50.0413,50.0413,50.0214,50.0264,188118.29350325,0
+TFLO.US,D,20211208,000000,50.0313,50.0413,50.0244,50.0264,31048.952610111,0
+TFLO.US,D,20211209,000000,50.0323,50.0323,50.0214,50.0313,16217.353966795,0
+TFLO.US,D,20211210,000000,50.0313,50.0413,50.0214,50.0264,34661.958156397,0
+TFLO.US,D,20211213,000000,50.0413,50.0413,50.0214,50.0313,44934.622619574,0
+TFLO.US,D,20211214,000000,50.0224,50.0413,50.0224,50.0313,12362.343324162,0
+TFLO.US,D,20211215,000000,50.0214,50.0413,50.0214,50.0313,23206.380815642,0
+TFLO.US,D,20211216,000000,50.0413,50.0413,50.0313,50.0323,1021897.1465245,0
+TFLO.US,D,20211217,000000,50.0413,50.0413,50.0313,50.0413,205800.73226494,0
+TFLO.US,D,20211220,000000,50.0413,50.0413,50.0313,50.0333,22349.823358449,0
+TFLO.US,D,20211221,000000,50.0612,50.0612,50.0313,50.0413,1059587.682982,0
+TFLO.US,D,20211222,000000,50.0512,50.0512,50.0313,50.0423,150678.79967674,0
+TFLO.US,D,20211223,000000,50.0413,50.0413,50.0313,50.0363,102783.88235166,0
+TFLO.US,D,20211227,000000,50.0363,50.0413,50.0313,50.0363,24299.922516561,0
+TFLO.US,D,20211228,000000,50.0413,50.0413,50.0313,50.0363,25499.906293052,0
+TFLO.US,D,20211229,000000,50.0363,50.0413,50.0313,50.0363,24830.12455337,0
+TFLO.US,D,20211230,000000,50.0413,50.0413,50.0313,50.0413,33574.441478624,0
+TFLO.US,D,20211231,000000,50.0313,50.0413,50.0313,50.0363,3518.6135170061,0
+TFLO.US,D,20220103,000000,50.0323,50.0413,50.0313,50.0323,21225.152371278,0
+TFLO.US,D,20220104,000000,50.0413,50.0413,50.0313,50.0313,223520.32533603,0
+TFLO.US,D,20220105,000000,50.0313,50.0512,50.0313,50.0512,50420.406193605,0
+TFLO.US,D,20220106,000000,50.0353,50.0413,50.0313,50.0333,93670.030673472,0
+TFLO.US,D,20220107,000000,50.0413,50.0413,50.0313,50.0363,15395.94247795,0
+TFLO.US,D,20220110,000000,50.0313,50.0512,50.0313,50.0463,79407.796717411,0
+TFLO.US,D,20220111,000000,50.0512,50.0512,50.0413,50.0463,45118.385825514,0
+TFLO.US,D,20220112,000000,50.0413,50.0612,50.0413,50.0542,123289.04445704,0
+TFLO.US,D,20220113,000000,50.0413,50.0612,50.0413,50.0512,278244.6063966,0
+TFLO.US,D,20220114,000000,50.0413,50.0512,50.0413,50.0473,65675.764798159,0
+TFLO.US,D,20220118,000000,50.0413,50.0512,50.0413,50.0502,70765.905185632,0
+TFLO.US,D,20220119,000000,50.0512,50.0612,50.0413,50.0562,84017.943594287,0
+TFLO.US,D,20220120,000000,50.0413,50.0602,50.0413,50.0443,12419.581044044,0
+TFLO.US,D,20220121,000000,50.0512,50.0612,50.0413,50.0512,34168.910428986,0
+TFLO.US,D,20220124,000000,50.0413,50.0612,50.0413,50.0512,45522.062376266,0
+TFLO.US,D,20220125,000000,50.0512,50.0612,50.0512,50.0562,30808.955854813,0
+TFLO.US,D,20220126,000000,50.0572,50.0612,50.0512,50.0562,30817.993389531,0
+TFLO.US,D,20220127,000000,50.0512,50.0712,50.0512,50.0662,61604.85749281,0
+TFLO.US,D,20220128,000000,50.0712,50.0712,50.0532,50.0712,41202.120780901,0
+TFLO.US,D,20220131,000000,50.0712,50.0712,50.0522,50.0712,74948.275419173,0
+TFLO.US,D,20220201,000000,50.0612,50.0812,50.0612,50.0662,1280921.9290868,0
+TFLO.US,D,20220202,000000,50.0812,50.0812,50.0712,50.0802,126989.41283894,0
+TFLO.US,D,20220203,000000,50.0812,50.0812,50.0612,50.0712,131192.87065348,0
+TFLO.US,D,20220204,000000,50.0812,50.0861,50.0712,50.0762,56266.686985845,0
+TFLO.US,D,20220207,000000,50.0812,50.0812,50.0712,50.0762,95285.741047006,0
+TFLO.US,D,20220208,000000,50.0911,50.0911,50.0712,50.0762,88113.955162743,0
+TFLO.US,D,20220209,000000,50.0712,50.0712,50.0612,50.0712,100750.43704003,0
+TFLO.US,D,20220210,000000,50.0712,50.0812,50.0662,50.0712,114282.63902495,0
+TFLO.US,D,20220211,000000,50.0812,50.0911,50.0712,50.0911,149298.06520588,0
+TFLO.US,D,20220214,000000,50.0812,50.0911,50.0712,50.0812,157209.92476653,0
+TFLO.US,D,20220215,000000,50.0911,50.1001,50.0712,50.0812,873112.2124565,0
+TFLO.US,D,20220216,000000,50.0911,50.101,50.0812,50.101,45742.979891603,0
+TFLO.US,D,20220217,000000,50.0911,50.101,50.0812,50.101,211262.41574638,0
+TFLO.US,D,20220218,000000,50.0911,50.101,50.0901,50.101,339595.40874678,0
+TFLO.US,D,20220222,000000,50.101,50.101,50.0812,50.0961,353604.59173073,0
+TFLO.US,D,20220223,000000,50.0911,50.101,50.0911,50.101,73130.726770263,0
+TFLO.US,D,20220224,000000,50.0911,50.101,50.0812,50.101,172792.64296199,0
+TFLO.US,D,20220225,000000,50.0812,50.0911,50.0712,50.0762,1782740.0818572,0
+TFLO.US,D,20220228,000000,50.0712,50.0961,50.0712,50.0961,191180.00943171,0
+TFLO.US,D,20220301,000000,50.0612,50.0911,50.0612,50.0812,207133.26655062,0
+TFLO.US,D,20220302,000000,50.101,50.101,50.0712,50.0812,1013142.787894,0
+TFLO.US,D,20220303,000000,50.0712,50.101,50.0712,50.0812,249587.58797528,0
+TFLO.US,D,20220304,000000,50.0712,50.101,50.0712,50.101,1203429.0855591,0
+TFLO.US,D,20220307,000000,50.0911,50.0911,50.0812,50.0812,226869.23403443,0
+TFLO.US,D,20220308,000000,50.0911,50.0911,50.0812,50.0911,135996.82244155,0
+TFLO.US,D,20220309,000000,50.0712,50.101,50.0712,50.101,198506.43757672,0
+TFLO.US,D,20220310,000000,50.0911,50.0911,50.0812,50.0911,82514.70031947,0
+TFLO.US,D,20220311,000000,50.0911,50.0911,50.0812,50.0911,30017.669481696,0
+TFLO.US,D,20220314,000000,50.0911,50.0911,50.0812,50.0861,42693.314009427,0
+TFLO.US,D,20220315,000000,50.0911,50.0911,50.0812,50.0861,138105.58054249,0
+TFLO.US,D,20220316,000000,50.0901,50.0911,50.0712,50.0911,809404.62188588,0
+TFLO.US,D,20220317,000000,50.0812,50.101,50.0772,50.0911,822919.7529719,0
+TFLO.US,D,20220318,000000,50.0812,50.101,50.0812,50.0911,490375.62964647,0
+TFLO.US,D,20220321,000000,50.0911,50.0991,50.0812,50.0911,74724.345392263,0
+TFLO.US,D,20220322,000000,50.0911,50.101,50.0812,50.0861,170424.80886579,0
+TFLO.US,D,20220323,000000,50.101,50.101,50.0812,50.101,114342.8892564,0
+TFLO.US,D,20220324,000000,50.101,50.101,50.0911,50.101,214000.78876604,0
+TFLO.US,D,20220325,000000,50.101,50.101,50.0812,50.0961,294121.54655567,0
+TFLO.US,D,20220328,000000,50.0911,50.101,50.0812,50.0911,286575.20506586,0
+TFLO.US,D,20220329,000000,50.0941,50.101,50.0891,50.0911,76640.302752551,0
+TFLO.US,D,20220330,000000,50.111,50.111,50.0911,50.0911,145558.53417354,0
+TFLO.US,D,20220331,000000,50.101,50.111,50.0961,50.106,544470.29578834,0
+TFLO.US,D,20220401,000000,50.0911,50.101,50.0911,50.101,793157.14280336,0
+TFLO.US,D,20220404,000000,50.101,50.101,50.0911,50.101,400085.63695766,0
+TFLO.US,D,20220405,000000,50.101,50.12,50.0961,50.111,324320.97090226,0
+TFLO.US,D,20220406,000000,50.101,50.1409,50.101,50.1309,528253.94599207,0
+TFLO.US,D,20220407,000000,50.1409,50.1409,50.1209,50.1259,298291.86674292,0
+TFLO.US,D,20220408,000000,50.1409,50.1409,50.1209,50.1309,145075.52815137,0
+TFLO.US,D,20220411,000000,50.1509,50.1509,50.1409,50.1509,329451.2781107,0
+TFLO.US,D,20220412,000000,50.1509,50.1509,50.1309,50.1509,313633.58401257,0
+TFLO.US,D,20220413,000000,50.1509,50.1608,50.1409,50.1509,299951.76061953,0
+TFLO.US,D,20220414,000000,50.1409,50.1608,50.1209,50.1608,231658.12326462,0
+TFLO.US,D,20220418,000000,50.1509,50.1608,50.1479,50.1608,492027.49015888,0
+TFLO.US,D,20220419,000000,50.1708,50.1708,50.1509,50.1588,695334.86701208,0
+TFLO.US,D,20220420,000000,50.1708,50.1807,50.1509,50.1708,509853.52530554,0
+TFLO.US,D,20220421,000000,50.1708,50.1807,50.1509,50.1608,422273.7888617,0
+TFLO.US,D,20220422,000000,50.1807,50.1807,50.1708,50.1807,799282.58300134,0
+TFLO.US,D,20220425,000000,50.1807,50.1907,50.1708,50.1907,242180.82618834,0
+TFLO.US,D,20220426,000000,50.1807,50.1907,50.1807,50.1907,804627.78270198,0
+TFLO.US,D,20220427,000000,50.2006,50.2006,50.1708,50.1907,631191.46643394,0
+TFLO.US,D,20220428,000000,50.1708,50.1907,50.1708,50.1857,1311783.1018088,0
+TFLO.US,D,20220429,000000,50.2106,50.2106,50.2006,50.2106,472473.27753997,0
+TFLO.US,D,20220502,000000,50.2206,50.2206,50.2006,50.2106,606877.48553004,0
+TFLO.US,D,20220503,000000,50.2106,50.2106,50.2006,50.2106,393153.84782869,0
+TFLO.US,D,20220504,000000,50.2106,50.2106,50.1807,50.1907,390518.90437304,0
+TFLO.US,D,20220505,000000,50.1807,50.1956,50.1807,50.1907,209883.68961658,0
+TFLO.US,D,20220506,000000,50.1907,50.2006,50.1807,50.1907,471312.45641392,0
+TFLO.US,D,20220509,000000,50.1907,50.2006,50.1799,50.2006,1923869.2198482,0
+TFLO.US,D,20220510,000000,50.1907,50.2106,50.1808,50.2106,1677247.9516016,0
+TFLO.US,D,20220511,000000,50.2106,50.2106,50.1907,50.2006,658155.45335136,0
+TFLO.US,D,20220512,000000,50.2106,50.2106,50.1907,50.2006,628002.22084889,0
+TFLO.US,D,20220513,000000,50.2106,50.2106,50.1907,50.2006,976269.64624317,0
+TFLO.US,D,20220516,000000,50.1857,50.1907,50.1708,50.1907,509438.80287901,0
+TFLO.US,D,20220517,000000,50.2206,50.2206,50.1807,50.1857,482702.7626706,0
+TFLO.US,D,20220518,000000,50.2006,50.2006,50.1807,50.1907,539636.21888456,0
+TFLO.US,D,20220519,000000,50.2006,50.2006,50.1907,50.2006,488256.82984028,0
+TFLO.US,D,20220520,000000,50.1807,50.1907,50.1708,50.1907,322004.3495028,0
+TFLO.US,D,20220523,000000,50.2006,50.2006,50.1807,50.1907,591059.7914319,0
+TFLO.US,D,20220524,000000,50.2006,50.2006,50.1807,50.1907,388148.05776526,0
+TFLO.US,D,20220525,000000,50.1907,50.1907,50.1658,50.1807,267596.38215735,0
+TFLO.US,D,20220526,000000,50.1907,50.1907,50.1608,50.1608,618718.6643521,0
+TFLO.US,D,20220527,000000,50.1907,50.1907,50.1658,50.1807,579260.78777185,0
+TFLO.US,D,20220531,000000,50.1608,50.1822,50.1608,50.1791,255683.90722806,0
+TFLO.US,D,20220601,000000,50.1907,50.1907,50.1509,50.1608,220870.3193225,0
+TFLO.US,D,20220602,000000,50.1608,50.1608,50.1409,50.1608,278452.46969513,0
+TFLO.US,D,20220603,000000,50.1409,50.1608,50.1409,50.1608,439727.27674386,0
+TFLO.US,D,20220606,000000,50.1608,50.1608,50.1409,50.1608,299980.88156473,0
+TFLO.US,D,20220607,000000,50.1708,50.1708,50.1509,50.1608,496590.44102111,0
+TFLO.US,D,20220608,000000,50.1608,50.1608,50.1409,50.1409,243393.86418164,0
+TFLO.US,D,20220609,000000,50.1608,50.1608,50.1409,50.1509,284413.22592714,0
+TFLO.US,D,20220610,000000,50.1708,50.1708,50.1509,50.1708,447719.46994644,0
+TFLO.US,D,20220613,000000,50.1708,50.1807,50.1608,50.1807,1146818.9722539,0
+TFLO.US,D,20220614,000000,50.1807,50.1807,50.1608,50.1708,1144267.3749519,0
+TFLO.US,D,20220615,000000,50.1807,50.2006,50.1708,50.1708,765049.40565881,0
+TFLO.US,D,20220616,000000,50.1807,50.1907,50.1708,50.1907,466215.28683278,0
+TFLO.US,D,20220617,000000,50.1907,50.2006,50.1807,50.2006,429079.05250461,0
+TFLO.US,D,20220621,000000,50.1907,50.2006,50.1807,50.1907,770474.93900138,0
+TFLO.US,D,20220622,000000,50.1907,50.1907,50.1708,50.1907,930815.86746255,0
+TFLO.US,D,20220623,000000,50.2006,50.2006,50.1807,50.1956,4067996.2149991,0
+TFLO.US,D,20220624,000000,50.2106,50.2106,50.1907,50.1956,404984.98494552,0
+TFLO.US,D,20220627,000000,50.2006,50.2006,50.1907,50.2006,276531.49148221,0
+TFLO.US,D,20220628,000000,50.2006,50.2006,50.1807,50.1807,665339.28928192,0
+TFLO.US,D,20220629,000000,50.2006,50.2006,50.1907,50.2006,242476.05232247,0
+TFLO.US,D,20220630,000000,50.1907,50.2106,50.1907,50.1907,1240919.7920823,0
+TFLO.US,D,20220701,000000,50.1807,50.2604,50.1673,50.2305,520839.15084094,0
+TFLO.US,D,20220705,000000,50.1907,50.1907,50.1509,50.1807,750150.52759037,0
+TFLO.US,D,20220706,000000,50.1608,50.1807,50.1509,50.1708,564099.82119658,0
+TFLO.US,D,20220707,000000,50.1807,50.1807,50.1608,50.1775,893152.44360914,0
+TFLO.US,D,20220708,000000,50.1608,50.1807,50.1608,50.1807,527001.74534832,0
+TFLO.US,D,20220711,000000,50.1608,50.1807,50.1608,50.1708,348928.16959924,0
+TFLO.US,D,20220712,000000,50.1608,50.1807,50.1608,50.1708,753965.37141203,0
+TFLO.US,D,20220713,000000,50.1907,50.1907,50.1708,50.1708,285542.91776693,0
+TFLO.US,D,20220714,000000,50.1708,50.1907,50.1708,50.1907,991920.64803428,0
+TFLO.US,D,20220715,000000,50.2006,50.2006,50.1708,50.1956,2224253.7779637,0
+TFLO.US,D,20220718,000000,50.2006,50.2006,50.1907,50.2006,463496.99722361,0
+TFLO.US,D,20220719,000000,50.2106,50.2106,50.1811,50.2006,313959.93943295,0
+TFLO.US,D,20220720,000000,50.2106,50.2106,50.1807,50.1907,514571.11842851,0
+TFLO.US,D,20220721,000000,50.2106,50.2206,50.2006,50.2206,368402.04857622,0
+TFLO.US,D,20220722,000000,50.2006,50.2206,50.1907,50.2206,732685.99383244,0
+TFLO.US,D,20220725,000000,50.2006,50.2106,50.1807,50.2006,262473.10414258,0
+TFLO.US,D,20220726,000000,50.2206,50.2206,50.1907,50.2156,363792.90586987,0
+TFLO.US,D,20220727,000000,50.2206,50.2305,50.1907,50.2256,566207.57512699,0
+TFLO.US,D,20220728,000000,50.2305,50.2305,50.2106,50.2106,838438.20425381,0
+TFLO.US,D,20220729,000000,50.2006,50.2803,50.2006,50.2803,355173.10608961,0
+TFLO.US,D,20220801,000000,50.2504,50.2504,50.2205,50.2404,971031.36988219,0
+TFLO.US,D,20220802,000000,50.2404,50.2604,50.2105,50.2304,521077.71421159,0
+TFLO.US,D,20220803,000000,50.2105,50.2304,50.2105,50.2105,580712.94143722,0
+TFLO.US,D,20220804,000000,50.2205,50.2504,50.2205,50.2255,259078.81185877,0
+TFLO.US,D,20220805,000000,50.2404,50.2504,50.2205,50.2454,758173.61954202,0
+TFLO.US,D,20220808,000000,50.2504,50.2504,50.2205,50.2504,350318.60367949,0
+TFLO.US,D,20220809,000000,50.2304,50.2504,50.2304,50.241,359155.08631464,0
+TFLO.US,D,20220810,000000,50.2604,50.2604,50.2304,50.2404,815955.71241566,0
+TFLO.US,D,20220811,000000,50.2404,50.2703,50.2304,50.2604,2376667.8703313,0
+TFLO.US,D,20220812,000000,50.2703,50.2803,50.2404,50.2803,1855943.1340915,0
+TFLO.US,D,20220815,000000,50.2803,50.2803,50.2604,50.2703,206397.85234475,0
+TFLO.US,D,20220816,000000,50.2903,50.2903,50.2604,50.2604,261384.19923714,0
+TFLO.US,D,20220817,000000,50.2604,50.2803,50.2604,50.2803,697501.5195242,0
+TFLO.US,D,20220818,000000,50.2903,50.2903,50.2704,50.2803,248440.33656641,0
+TFLO.US,D,20220819,000000,50.2803,50.2903,50.2704,50.2803,253972.6646075,0
+TFLO.US,D,20220822,000000,50.3002,50.3002,50.2803,50.2903,425110.82534796,0
+TFLO.US,D,20220823,000000,50.3102,50.3102,50.2803,50.3002,381133.98172966,0
+TFLO.US,D,20220824,000000,50.3102,50.3102,50.2903,50.3002,443724.39669086,0
+TFLO.US,D,20220825,000000,50.3102,50.3102,50.2911,50.3102,296835.42150228,0
+TFLO.US,D,20220826,000000,50.3102,50.3102,50.2908,50.3102,1406499.8925904,0
+TFLO.US,D,20220829,000000,50.3102,50.3202,50.3002,50.3102,1216132.454613,0
+TFLO.US,D,20220830,000000,50.3202,50.3202,50.3052,50.3202,525210.1637054,0
+TFLO.US,D,20220831,000000,50.3302,50.3302,50.3102,50.3302,451222.17025679,0
+TFLO.US,D,20220901,000000,50.2304,50.2504,50.2304,50.2504,865826.88705181,0
+TFLO.US,D,20220902,000000,50.2504,50.2604,50.2404,50.2604,360104.7173922,0
+TFLO.US,D,20220906,000000,50.2604,50.2604,50.2404,50.2504,674859.78763371,0
+TFLO.US,D,20220907,000000,50.2604,50.2604,50.2504,50.2504,842797.079948,0
+TFLO.US,D,20220908,000000,50.2703,50.2703,50.2604,50.2703,3655165.1147815,0
+TFLO.US,D,20220909,000000,50.2703,50.2803,50.2604,50.2803,4299591.5829084,0
+TFLO.US,D,20220912,000000,50.2803,50.2903,50.2703,50.2803,1403197.743553,0
+TFLO.US,D,20220913,000000,50.2803,50.2903,50.2703,50.2803,1238215.6389743,0
+TFLO.US,D,20220914,000000,50.2903,50.2903,50.2703,50.2903,1451920.7370024,0
+TFLO.US,D,20220915,000000,50.2903,50.3002,50.2803,50.3002,964256.59949147,0
+TFLO.US,D,20220916,000000,50.2903,50.3102,50.2853,50.3102,1347081.2654838,0
+TFLO.US,D,20220919,000000,50.3202,50.3202,50.2803,50.3202,3421788.5142733,0
+TFLO.US,D,20220920,000000,50.3002,50.3202,50.3002,50.3202,847144.12400421,0
+TFLO.US,D,20220921,000000,50.3102,50.3302,50.3092,50.3202,454862.25559106,0
+TFLO.US,D,20220922,000000,50.3302,50.3401,50.3102,50.3401,4743529.5713833,0
+TFLO.US,D,20220923,000000,50.3302,50.3501,50.3252,50.3401,2448254.209682,0
+TFLO.US,D,20220926,000000,50.3501,50.3501,50.3391,50.3501,1497560.1870902,0
+TFLO.US,D,20220927,000000,50.3501,50.3601,50.3302,50.3501,1409116.1412507,0
+TFLO.US,D,20220928,000000,50.3601,50.3601,50.3302,50.3501,1302513.7854297,0
+TFLO.US,D,20220929,000000,50.3601,50.38,50.3501,50.3701,1388201.1936428,0
+TFLO.US,D,20220930,000000,50.3701,50.3701,50.3501,50.3601,820498.29824603,0
+TFLO.US,D,20221003,000000,50.2703,50.2803,50.2604,50.2803,783081.63045605,0
+TFLO.US,D,20221004,000000,50.2703,50.2803,50.2604,50.2803,1349670.4391293,0
+TFLO.US,D,20221005,000000,50.2803,50.2803,50.2703,50.2703,914993.10852268,0
+TFLO.US,D,20221006,000000,50.2903,50.3002,50.2803,50.3002,360350.39808281,0
+TFLO.US,D,20221007,000000,50.3002,50.3002,50.2818,50.3002,1228843.6727114,0
+TFLO.US,D,20221010,000000,50.3202,50.3202,50.3002,50.3202,821057.84855361,0
+TFLO.US,D,20221011,000000,50.3102,50.3102,50.2903,50.3002,1144649.4014303,0
+TFLO.US,D,20221012,000000,50.3102,50.3102,50.2903,50.3102,796468.7211482,0
+TFLO.US,D,20221013,000000,50.3202,50.3202,50.3002,50.3202,1204231.4814045,0
+TFLO.US,D,20221014,000000,50.3302,50.3302,50.3102,50.3202,666733.27205549,0
+TFLO.US,D,20221017,000000,50.3202,50.3302,50.3102,50.3302,1475216.2803634,0
+TFLO.US,D,20221018,000000,50.3202,50.3401,50.3202,50.3302,808943.28356096,0
+TFLO.US,D,20221019,000000,50.3501,50.3501,50.3202,50.3401,841063.27621716,0
+TFLO.US,D,20221020,000000,50.3401,50.3601,50.3401,50.3501,819130.50860527,0
+TFLO.US,D,20221021,000000,50.3601,50.3601,50.3401,50.3501,544212.81303995,0
+TFLO.US,D,20221024,000000,50.3601,50.3701,50.3501,50.3701,659659.67372273,0
+TFLO.US,D,20221025,000000,50.3601,50.3701,50.3501,50.3701,1221831.2438567,0
+TFLO.US,D,20221026,000000,50.3701,50.3701,50.3601,50.3701,915842.46176735,0
+TFLO.US,D,20221027,000000,50.3601,50.39,50.3601,50.39,979088.6937557,0
+TFLO.US,D,20221028,000000,50.39,50.39,50.375,50.38,994131.37146903,0
+TFLO.US,D,20221031,000000,50.39,50.39,50.3601,50.39,1534532.6240804,0
+TFLO.US,D,20221101,000000,50.4,50.41,50.38,50.4,1125633,0
+TFLO.US,D,20221102,000000,50.4,50.42,50.39,50.41,1001936,0
+TFLO.US,D,20221103,000000,50.42,50.43,50.41,50.42,1191438,0
+TFLO.US,D,20221104,000000,50.43,50.44,50.42,50.43,1176377,0
+TFLO.US,D,20221107,000000,50.43,50.45,50.42,50.44,1676455,0
+TFLO.US,D,20221108,000000,50.44,50.45,50.43,50.45,1335967,0
+TFLO.US,D,20221109,000000,50.46,50.47,50.45,50.47,1725949,0
+TFLO.US,D,20221110,000000,50.47,50.48,50.45,50.48,1157291,0
+TFLO.US,D,20221111,000000,50.48,50.48,50.43,50.45,1643631,0
+TFLO.US,D,20221114,000000,50.46,50.48,50.46,50.47,719962,0
+TFLO.US,D,20221115,000000,50.47,50.49,50.47,50.47,1287499,0
+TFLO.US,D,20221116,000000,50.49,50.49,50.47,50.47,4672327,0
+TFLO.US,D,20221117,000000,50.5,50.5,50.47,50.49,2418973,0
+TFLO.US,D,20221118,000000,50.49,50.5,50.48,50.5,610706,0
+TFLO.US,D,20221121,000000,50.5,50.51,50.49,50.5,888721,0
+TFLO.US,D,20221122,000000,50.5,50.51,50.48,50.5,1010980,0
+TFLO.US,D,20221123,000000,50.51,50.51,50.49,50.49,1291492,0
+TFLO.US,D,20221125,000000,50.5,50.52,50.5,50.52,308979,0
+TFLO.US,D,20221128,000000,50.52,50.53,50.51,50.53,494925,0
+TFLO.US,D,20221129,000000,50.54,50.54,50.52,50.53,921098,0
+TFLO.US,D,20221130,000000,50.54,50.54,50.53,50.53,788343,0
+TFLO.US,D,20221201,000000,50.36,50.39,50.36,50.38,1075216,0
+TFLO.US,D,20221202,000000,50.38,50.4,50.38,50.4,1277435,0
+TFLO.US,D,20221205,000000,50.41,50.41,50.38,50.41,1353694,0
+TFLO.US,D,20221206,000000,50.4,50.41,50.39,50.41,2364006,0
+TFLO.US,D,20221207,000000,50.4,50.41,50.4,50.41,1218983,0
+TFLO.US,D,20221208,000000,50.41,50.43,50.41,50.43,747119,0
+TFLO.US,D,20221209,000000,50.43,50.44,50.4241,50.43,899578,0
+TFLO.US,D,20221212,000000,50.44,50.45,50.42,50.44,570750,0
+TFLO.US,D,20221213,000000,50.44,50.45,50.44,50.44,2072625,0
+TFLO.US,D,20221214,000000,50.44,50.45,50.435,50.45,865501,0
+TFLO.US,D,20221215,000000,50.29,50.31,50.28,50.3,714733,0
+TFLO.US,D,20221216,000000,50.3,50.31,50.29,50.31,926318,0
+TFLO.US,D,20221219,000000,50.3,50.32,50.3,50.32,2515434,0
+TFLO.US,D,20221220,000000,50.32,50.32,50.31,50.32,711270,0
+TFLO.US,D,20221221,000000,50.32,50.32,50.31,50.31,823583,0
+TFLO.US,D,20221222,000000,50.32,50.35,50.32,50.34,1201399,0
+TFLO.US,D,20221223,000000,50.34,50.36,50.34,50.35,1524943,0
+TFLO.US,D,20221227,000000,50.35,50.36,50.34,50.36,950961,0
+TFLO.US,D,20221228,000000,50.34,50.37,50.34,50.37,1527158,0
+TFLO.US,D,20221229,000000,50.37,50.39,50.37,50.38,1064349,0
+TFLO.US,D,20221230,000000,50.39,50.41,50.385,50.41,1164637,0
+TFLO.US,D,20230103,000000,50.41,50.41,50.39,50.41,1544267,0
+TFLO.US,D,20230104,000000,50.41,50.42,50.39,50.39,2416900,0
+TFLO.US,D,20230105,000000,50.42,50.44,50.4113,50.43,1377685,0
+TFLO.US,D,20230106,000000,50.44,50.44,50.41,50.41,1529331,0
+TFLO.US,D,20230109,000000,50.43,50.44,50.42,50.43,2179926,0
+TFLO.US,D,20230110,000000,50.44,50.45,50.43,50.43,1182716,0
+TFLO.US,D,20230111,000000,50.45,50.46,50.44,50.45,981188,0
+TFLO.US,D,20230112,000000,50.47,50.48,50.46,50.47,886678,0
+TFLO.US,D,20230113,000000,50.48,50.5,50.47,50.49,1363910,0
+TFLO.US,D,20230117,000000,50.49,50.49,50.48,50.49,1438122,0
+TFLO.US,D,20230118,000000,50.49,50.5,50.49,50.5,611412,0
+TFLO.US,D,20230119,000000,50.51,50.52,50.5,50.5,1512592,0
+TFLO.US,D,20230120,000000,50.51,50.52,50.51,50.52,960943,0
+TFLO.US,D,20230123,000000,50.52,50.53,50.51,50.52,894019,0
+TFLO.US,D,20230124,000000,50.53,50.54,50.52,50.54,1900298,0
+TFLO.US,D,20230125,000000,50.53,50.54,50.53,50.54,1048214,0
+TFLO.US,D,20230126,000000,50.55,50.56,50.55,50.55,836880,0
+TFLO.US,D,20230127,000000,50.57,50.57,50.55,50.56,1207003,0
+TFLO.US,D,20230130,000000,50.56,50.57,50.55,50.56,1288662,0
+TFLO.US,D,20230131,000000,50.56,50.57,50.56,50.56,1438354,0
+TFLO.US,D,20230201,000000,50.38,50.41,50.38,50.4,1806500,0
+TFLO.US,D,20230202,000000,50.4,50.42,50.4,50.4,2805701,0
+TFLO.US,D,20230203,000000,50.41,50.43,50.41,50.43,2855413,0
+TFLO.US,D,20230206,000000,50.43,50.43,50.42,50.42,1908518,0
+TFLO.US,D,20230207,000000,50.43,50.44,50.42,50.43,1442172,0
+TFLO.US,D,20230208,000000,50.44,50.45,50.43,50.44,1356590,0
+TFLO.US,D,20230209,000000,50.45,50.46,50.45,50.45,1004879,0
+TFLO.US,D,20230210,000000,50.46,50.47,50.45,50.47,1337679,0
+TFLO.US,D,20230213,000000,50.47,50.48,50.46,50.48,1994982,0
+TFLO.US,D,20230214,000000,50.47,50.48,50.46,50.46,1104665,0
+TFLO.US,D,20230215,000000,50.48,50.48,50.47,50.48,1759731,0
+TFLO.US,D,20230216,000000,50.51,50.51,50.5,50.51,1393106,0
+TFLO.US,D,20230217,000000,50.51,50.52,50.5,50.52,1764337,0
+TFLO.US,D,20230221,000000,50.51,50.53,50.51,50.53,2807848,0
+TFLO.US,D,20230222,000000,50.52,50.53,50.52,50.52,1282436,0
+TFLO.US,D,20230223,000000,50.54,50.55,50.54,50.54,891340,0
+TFLO.US,D,20230224,000000,50.55,50.56,50.55,50.55,1093844,0
+TFLO.US,D,20230227,000000,50.56,50.57,50.555,50.56,1091482,0
+TFLO.US,D,20230228,000000,50.57,50.58,50.56,50.56,1588236,0
+TFLO.US,D,20230301,000000,50.41,50.41,50.4,50.4,3143462,0
+TFLO.US,D,20230302,000000,50.43,50.43,50.42,50.42,2519518,0
+TFLO.US,D,20230303,000000,50.44,50.44,50.43,50.44,1936758,0
+TFLO.US,D,20230306,000000,50.44,50.44,50.43,50.43,1547253,0
+TFLO.US,D,20230307,000000,50.44,50.45,50.43,50.44,1961352,0
+TFLO.US,D,20230308,000000,50.45,50.46,50.44,50.46,1047041,0
+TFLO.US,D,20230309,000000,50.48,50.48,50.47,50.48,1077499,0
+TFLO.US,D,20230310,000000,50.49,50.495,50.48,50.49,1212574,0
+TFLO.US,D,20230313,000000,50.49,50.49,50.48,50.49,3336104,0
+TFLO.US,D,20230314,000000,50.49,50.5,50.48,50.49,1665581,0
+TFLO.US,D,20230315,000000,50.49,50.5,50.48,50.5,2195201,0
+TFLO.US,D,20230316,000000,50.51,50.51,50.49,50.49,2173799,0
+TFLO.US,D,20230317,000000,50.5,50.51,50.5,50.51,1559373,0
+TFLO.US,D,20230320,000000,50.51,50.51,50.5,50.5,1570853,0
+TFLO.US,D,20230321,000000,50.51,50.51,50.48,50.48,3874184,0
+TFLO.US,D,20230322,000000,50.49,50.52,50.49,50.52,1366535,0
+TFLO.US,D,20230323,000000,50.52,50.54,50.51,50.51,3958583,0
+TFLO.US,D,20230324,000000,50.52,50.54,50.52,50.54,1697578,0
+TFLO.US,D,20230327,000000,50.55,50.55,50.54,50.54,1534419,0
+TFLO.US,D,20230328,000000,50.55,50.56,50.54,50.55,1461918,0
+TFLO.US,D,20230329,000000,50.55,50.57,50.55,50.57,1721001,0
+TFLO.US,D,20230330,000000,50.58,50.61,50.57,50.58,5282261,0
+TFLO.US,D,20230331,000000,50.6,50.6,50.58,50.59,3393577,0
+TFLO.US,D,20230403,000000,50.42,50.43,50.41,50.42,1451244,0
+TFLO.US,D,20230404,000000,50.42,50.43,50.42,50.43,1262467,0
+TFLO.US,D,20230405,000000,50.44,50.45,50.44,50.45,1427827,0
+TFLO.US,D,20230406,000000,50.47,50.47,50.45,50.45,1057356,0
+TFLO.US,D,20230410,000000,50.46,50.49,50.46,50.46,3728662,0
+TFLO.US,D,20230411,000000,50.47,50.48,50.47,50.47,1424481,0
+TFLO.US,D,20230412,000000,50.47,50.48,50.47,50.47,1179383,0
+TFLO.US,D,20230413,000000,50.49,50.51,50.49,50.51,1214946,0
+TFLO.US,D,20230414,000000,50.51,50.52,50.5,50.51,1563112,0
+TFLO.US,D,20230417,000000,50.52,50.52,50.51,50.52,1044779,0
+TFLO.US,D,20230418,000000,50.52,50.53,50.51,50.52,941269,0
+TFLO.US,D,20230419,000000,50.53,50.54,50.5235,50.54,896187,0
+TFLO.US,D,20230420,000000,50.55,50.56,50.55,50.55,1094957,0
+TFLO.US,D,20230421,000000,50.57,50.57,50.56,50.57,1400001,0
+TFLO.US,D,20230424,000000,50.57,50.57,50.56,50.56,976433,0
+TFLO.US,D,20230425,000000,50.57,50.58,50.57,50.58,1093446,0
+TFLO.US,D,20230426,000000,50.59,50.59,50.58,50.58,921634,0
+TFLO.US,D,20230427,000000,50.6,50.62,50.6,50.62,1091633,0
+TFLO.US,D,20230428,000000,50.62,50.64,50.62,50.63,1656464,0
+TFLO.US,D,20230501,000000,50.45,50.45,50.44,50.44,1463115,0
+TFLO.US,D,20230502,000000,50.45,50.45,50.44,50.44,853283,0
+TFLO.US,D,20230503,000000,50.44,50.46,50.44,50.45,1376361,0
+TFLO.US,D,20230504,000000,50.48,50.48,50.47,50.47,1612690,0
+TFLO.US,D,20230505,000000,50.48,50.49,50.48,50.48,1834943,0
+TFLO.US,D,20230508,000000,50.49,50.49,50.48,50.49,837307,0
+TFLO.US,D,20230509,000000,50.5,50.5,50.49,50.5,1214409,0
+TFLO.US,D,20230510,000000,50.5,50.51,50.5,50.5,1476340,0
+TFLO.US,D,20230511,000000,50.53,50.53,50.52,50.52,1616639,0
+TFLO.US,D,20230512,000000,50.54,50.54,50.52,50.53,2247598,0
+TFLO.US,D,20230515,000000,50.54,50.54,50.52,50.52,815421,0
+TFLO.US,D,20230516,000000,50.53,50.54,50.53,50.54,1225779,0
+TFLO.US,D,20230517,000000,50.54,50.55,50.54,50.55,987582,0
+TFLO.US,D,20230518,000000,50.56,50.57,50.55,50.57,1219627,0
+TFLO.US,D,20230519,000000,50.565,50.57,50.56,50.57,1275044,0
+TFLO.US,D,20230522,000000,50.57,50.58,50.57,50.58,1089708,0
+TFLO.US,D,20230523,000000,50.59,50.59,50.58,50.59,678007,0
+TFLO.US,D,20230524,000000,50.59,50.6,50.58,50.58,1045133,0
+TFLO.US,D,20230525,000000,50.62,50.625,50.61,50.61,1027277,0
+TFLO.US,D,20230526,000000,50.63,50.63,50.62,50.62,1370093,0
+TFLO.US,D,20230530,000000,50.63,50.65,50.63,50.65,877601,0
+TFLO.US,D,20230531,000000,50.66,50.66,50.65,50.65,1112306,0
+TFLO.US,D,20230601,000000,50.47,50.47,50.45,50.46,2257332,0
+TFLO.US,D,20230602,000000,50.47,50.47,50.46,50.46,1985075,0
+TFLO.US,D,20230605,000000,50.47,50.48,50.47,50.47,1736810,0
+TFLO.US,D,20230606,000000,50.49,50.49,50.48,50.48,1426001,0
+TFLO.US,D,20230607,000000,50.49,50.505,50.48,50.49,1398682,0
+TFLO.US,D,20230608,000000,50.51,50.52,50.51,50.51,1019218,0
+TFLO.US,D,20230609,000000,50.52,50.53,50.51,50.53,2126081,0
+TFLO.US,D,20230612,000000,50.53,50.53,50.52,50.52,930078,0
+TFLO.US,D,20230613,000000,50.53,50.54,50.53,50.53,1339945,0
+TFLO.US,D,20230614,000000,50.53,50.54,50.53,50.54,946477,0
+TFLO.US,D,20230615,000000,50.56,50.57,50.55,50.55,1222704,0
+TFLO.US,D,20230616,000000,50.56,50.57,50.56,50.57,904009,0
+TFLO.US,D,20230620,000000,50.57,50.58,50.565,50.58,1032552,0
+TFLO.US,D,20230621,000000,50.58,50.59,50.58,50.59,807264,0
+TFLO.US,D,20230622,000000,50.59,50.61,50.59,50.61,760322,0
+TFLO.US,D,20230623,000000,50.6,50.61,50.6,50.6,1295273,0
+TFLO.US,D,20230626,000000,50.61,50.63,50.61,50.62,1354912,0
+TFLO.US,D,20230627,000000,50.62,50.63,50.62,50.63,1510596,0
+TFLO.US,D,20230628,000000,50.64,50.64,50.62,50.63,1294283,0
+TFLO.US,D,20230629,000000,50.65,50.66,50.65,50.65,938657,0
+TFLO.US,D,20230630,000000,50.67,50.67,50.66,50.67,1273112,0
+TFLO.US,D,20230703,000000,50.46,50.47,50.45,50.47,1294775,0
+TFLO.US,D,20230705,000000,50.47,50.48,50.46,50.46,1191638,0
+TFLO.US,D,20230706,000000,50.5,50.5,50.49,50.5,1160651,0
+TFLO.US,D,20230707,000000,50.5,50.51,50.5,50.5,610053,0
+TFLO.US,D,20230710,000000,50.5,50.52,50.5,50.51,857503,0
+TFLO.US,D,20230711,000000,50.52,50.53,50.51,50.53,2255352,0
+TFLO.US,D,20230712,000000,50.52,50.53,50.52,50.52,1470443,0
+TFLO.US,D,20230713,000000,50.56,50.56,50.54,50.55,1578368,0
+TFLO.US,D,20230714,000000,50.55,50.56,50.55,50.56,1193576,0
+TFLO.US,D,20230717,000000,50.57,50.57,50.56,50.57,923130,0
+TFLO.US,D,20230718,000000,50.57,50.58,50.56,50.57,1244257,0
+TFLO.US,D,20230719,000000,50.58,50.58,50.57,50.57,1017965,0
+TFLO.US,D,20230720,000000,50.62,50.62,50.6,50.61,74721724,0
+TFLO.US,D,20230721,000000,50.62,50.62,50.61,50.62,7992359,0
+TFLO.US,D,20230724,000000,50.63,50.63,50.62,50.63,2647178,0
+TFLO.US,D,20230725,000000,50.63,50.64,50.62,50.63,4950662,0
+TFLO.US,D,20230726,000000,50.64,50.64,50.63,50.63,2136223,0
+TFLO.US,D,20230727,000000,50.66,50.67,50.65,50.67,1666494,0
+TFLO.US,D,20230728,000000,50.67,50.67,50.66,50.67,2095245,0
+TFLO.US,D,20230731,000000,50.675,50.68,50.66,50.67,2246824,0
+TFLO.US,D,20230801,000000,50.52,50.53,50.5,50.52,6229908,0
+TFLO.US,D,20230802,000000,50.53,50.54,50.52,50.53,2335250,0
+TFLO.US,D,20230803,000000,50.55,50.55,50.54,50.54,1709297,0
+TFLO.US,D,20230804,000000,50.55,50.56,50.55,50.56,1759833,0
+TFLO.US,D,20230807,000000,50.56,50.57,50.56,50.56,1713801,0
+TFLO.US,D,20230808,000000,50.57,50.58,50.56,50.56,1506789,0
+TFLO.US,D,20230809,000000,50.57,50.58,50.57,50.58,4082503,0
+TFLO.US,D,20230810,000000,50.59,50.6,50.59,50.59,1434395,0
+TFLO.US,D,20230811,000000,50.61,50.61,50.6,50.61,1605306,0
+TFLO.US,D,20230814,000000,50.61,50.62,50.61,50.62,1424042,0
+TFLO.US,D,20230815,000000,50.62,50.63,50.61,50.62,1899790,0
+TFLO.US,D,20230816,000000,50.62,50.63,50.62,50.63,2443048,0
+TFLO.US,D,20230817,000000,50.65,50.65,50.6315,50.65,3168955,0
+TFLO.US,D,20230818,000000,50.66,50.67,50.65,50.66,1679772,0
+TFLO.US,D,20230821,000000,50.66,50.67,50.65,50.65,1419972,0
+TFLO.US,D,20230822,000000,50.67,50.67,50.66,50.66,1620467,0
+TFLO.US,D,20230823,000000,50.67,50.68,50.66,50.68,1311053,0
+TFLO.US,D,20230824,000000,50.7,50.7,50.69,50.7,1253684,0
+TFLO.US,D,20230825,000000,50.7,50.7,50.69,50.7,1490914,0
+TFLO.US,D,20230828,000000,50.7,50.71,50.7,50.71,1341115,0
+TFLO.US,D,20230829,000000,50.71,50.72,50.71,50.72,1583801,0
+TFLO.US,D,20230830,000000,50.72,50.73,50.71,50.71,2074145,0
+TFLO.US,D,20230831,000000,50.74,50.75,50.74,50.74,1927457,0
+TFLO.US,D,20230901,000000,50.53,50.53,50.52,50.53,3150058,0
+TFLO.US,D,20230905,000000,50.53,50.55,50.53,50.54,1164957,0
+TFLO.US,D,20230906,000000,50.54,50.55,50.54,50.54,1661049,0
+TFLO.US,D,20230907,000000,50.57,50.57,50.56,50.57,1007881,0
+TFLO.US,D,20230908,000000,50.58,50.58,50.57,50.58,870008,0
+TFLO.US,D,20230911,000000,50.59,50.59,50.58,50.59,1234832,0
+TFLO.US,D,20230912,000000,50.6,50.6,50.59,50.6,1244125,0
+TFLO.US,D,20230913,000000,50.6,50.61,50.6,50.6,1739617,0
+TFLO.US,D,20230914,000000,50.62,50.63,50.62,50.63,1399899,0
+TFLO.US,D,20230915,000000,50.63,50.63,50.62,50.63,1899466,0
+TFLO.US,D,20230918,000000,50.64,50.64,50.63,50.63,1123885,0
+TFLO.US,D,20230919,000000,50.64,50.65,50.64,50.64,906909,0
+TFLO.US,D,20230920,000000,50.65,50.66,50.65,50.65,1470611,0
+TFLO.US,D,20230921,000000,50.67,50.68,50.6644,50.68,1744566,0
+TFLO.US,D,20230922,000000,50.68,50.68,50.67,50.67,2082382,0
+TFLO.US,D,20230925,000000,50.69,50.69,50.68,50.69,2139933,0
+TFLO.US,D,20230926,000000,50.7,50.7,50.69,50.7,1394101,0
+TFLO.US,D,20230927,000000,50.71,50.71,50.7,50.71,2329408,0
+TFLO.US,D,20230928,000000,50.73,50.73,50.72,50.73,2763515,0
+TFLO.US,D,20230929,000000,50.74,50.74,50.73,50.74,1897751,0
+TFLO.US,D,20231002,000000,50.53,50.53,50.52,50.52,2755124,0
+TFLO.US,D,20231003,000000,50.53,50.54,50.53,50.54,3459135,0
+TFLO.US,D,20231004,000000,50.55,50.55,50.54,50.54,1704460,0
+TFLO.US,D,20231005,000000,50.56,50.58,50.56,50.58,1417746,0
+TFLO.US,D,20231006,000000,50.58,50.59,50.57,50.58,2498209,0
+TFLO.US,D,20231009,000000,50.59,50.59,50.58,50.58,1689578,0
+TFLO.US,D,20231010,000000,50.585,50.59,50.58,50.58,1835604,0
+TFLO.US,D,20231011,000000,50.6,50.6,50.59,50.59,2306602,0
+TFLO.US,D,20231012,000000,50.62,50.62,50.61,50.62,1091597,0
+TFLO.US,D,20231013,000000,50.62,50.63,50.62,50.62,1381203,0
+TFLO.US,D,20231016,000000,50.63,50.64,50.63,50.63,1431390,0
+TFLO.US,D,20231017,000000,50.64,50.64,50.63,50.64,1477509,0
+TFLO.US,D,20231018,000000,50.64,50.65,50.64,50.64,2020671,0
+TFLO.US,D,20231019,000000,50.67,50.67,50.66,50.66,4573790,0
+TFLO.US,D,20231020,000000,50.68,50.68,50.67,50.68,2181985,0
+TFLO.US,D,20231023,000000,50.69,50.69,50.68,50.69,1970164,0
+TFLO.US,D,20231024,000000,50.7,50.7,50.69,50.69,1499484,0
+TFLO.US,D,20231025,000000,50.7,50.7,50.69,50.69,1841620,0
+TFLO.US,D,20231026,000000,50.72,50.73,50.7143,50.72,2268830,0
+TFLO.US,D,20231027,000000,50.74,50.74,50.73,50.74,1947450,0
+TFLO.US,D,20231030,000000,50.74,50.74,50.73,50.74,2644469,0
+TFLO.US,D,20231031,000000,50.74,50.76,50.74,50.75,2334992,0
+TFLO.US,D,20231101,000000,50.53,50.54,50.53,50.54,2895015,0
+TFLO.US,D,20231102,000000,50.56,50.56,50.54,50.54,1805070,0
+TFLO.US,D,20231103,000000,50.56,50.56,50.55,50.55,3577549,0
+TFLO.US,D,20231106,000000,50.56,50.57,50.56,50.57,2141098,0
+TFLO.US,D,20231107,000000,50.58,50.58,50.57,50.57,2247948,0
+TFLO.US,D,20231108,000000,50.58,50.58,50.57,50.58,1409094,0
+TFLO.US,D,20231109,000000,50.6,50.61,50.59,50.61,2067192,0
+TFLO.US,D,20231110,000000,50.61,50.61,50.59,50.59,2506027,0
+TFLO.US,D,20231113,000000,50.61,50.62,50.605,50.62,1571029,0
+TFLO.US,D,20231114,000000,50.63,50.63,50.61,50.61,2352247,0
+TFLO.US,D,20231115,000000,50.62,50.63,50.62,50.62,2938386,0
+TFLO.US,D,20231116,000000,50.64,50.65,50.64,50.64,1593257,0
+TFLO.US,D,20231117,000000,50.65,50.655,50.64,50.64,1951549,0
+TFLO.US,D,20231120,000000,50.66,50.66,50.65,50.65,2496516,0
+TFLO.US,D,20231121,000000,50.66,50.67,50.66,50.66,1324665,0
+TFLO.US,D,20231122,000000,50.69,50.7,50.69,50.7,1392546,0
+TFLO.US,D,20231124,000000,50.7,50.7,50.69,50.7,1339173,0
+TFLO.US,D,20231127,000000,50.71,50.71,50.7,50.71,1657013,0
+TFLO.US,D,20231128,000000,50.71,50.72,50.71,50.71,1356403,0
+TFLO.US,D,20231129,000000,50.72,50.73,50.72,50.73,1967179,0
+TFLO.US,D,20231130,000000,50.74,50.75,50.73,50.75,2708435,0
+TFLO.US,D,20231201,000000,50.52,50.53,50.52,50.52,3468350,0
+TFLO.US,D,20231204,000000,50.53,50.54,50.52,50.52,1967851,0
+TFLO.US,D,20231205,000000,50.54,50.54,50.53,50.54,1934977,0
+TFLO.US,D,20231206,000000,50.55,50.55,50.54,50.54,1756066,0
+TFLO.US,D,20231207,000000,50.56,50.56,50.55,50.55,2066918,0
+TFLO.US,D,20231208,000000,50.55,50.56,50.55,50.56,1701420,0
+TFLO.US,D,20231211,000000,50.56,50.57,50.56,50.56,1505749,0
+TFLO.US,D,20231212,000000,50.58,50.58,50.57,50.58,1195185,0
+TFLO.US,D,20231213,000000,50.58,50.59,50.58,50.58,2015987,0
+TFLO.US,D,20231214,000000,50.37,50.38,50.37,50.37,5622168,0
+TFLO.US,D,20231215,000000,50.38,50.39,50.38,50.38,2360009,0
+TFLO.US,D,20231218,000000,50.38,50.39,50.38,50.39,2009547,0
+TFLO.US,D,20231219,000000,50.39,50.4,50.39,50.39,2413401,0
+TFLO.US,D,20231220,000000,50.39,50.4,50.39,50.4,1561959,0
+TFLO.US,D,20231221,000000,50.41,50.42,50.41,50.41,2605883,0
+TFLO.US,D,20231222,000000,50.42,50.43,50.42,50.43,2167588,0
+TFLO.US,D,20231226,000000,50.43,50.44,50.43,50.43,1581190,0
+TFLO.US,D,20231227,000000,50.44,50.44,50.43,50.44,1836174,0
+TFLO.US,D,20231228,000000,50.46,50.47,50.46,50.47,1498944,0
+TFLO.US,D,20231229,000000,50.47,50.47,50.46,50.47,1614611,0
+TFLO.US,D,20240102,000000,50.47,50.49,50.47,50.47,2076255,0
+TFLO.US,D,20240103,000000,50.49,50.49,50.48,50.49,1616135,0
+TFLO.US,D,20240104,000000,50.51,50.51,50.5,50.51,1387942,0
+TFLO.US,D,20240105,000000,50.52,50.52,50.51,50.52,1360017,0
+TFLO.US,D,20240108,000000,50.51,50.53,50.51,50.51,1594985,0
+TFLO.US,D,20240109,000000,50.53,50.53,50.52,50.53,999489,0
+TFLO.US,D,20240110,000000,50.54,50.54,50.53,50.53,1199982,0
+TFLO.US,D,20240111,000000,50.56,50.57,50.56,50.56,1369247,0
+TFLO.US,D,20240112,000000,50.58,50.58,50.56,50.58,1772106,0
+TFLO.US,D,20240116,000000,50.59,50.59,50.57,50.59,1927096,0
+TFLO.US,D,20240117,000000,50.59,50.59,50.58,50.58,1334577,0
+TFLO.US,D,20240118,000000,50.61,50.61,50.6,50.6,1213162,0
+TFLO.US,D,20240119,000000,50.62,50.62,50.61,50.62,1246609,0
+TFLO.US,D,20240122,000000,50.62,50.63,50.62,50.63,1651680,0
+TFLO.US,D,20240123,000000,50.63,50.64,50.63,50.63,1732213,0
+TFLO.US,D,20240124,000000,50.64,50.65,50.63,50.65,2084870,0
+TFLO.US,D,20240125,000000,50.66,50.67,50.65,50.65,20798302,0
+TFLO.US,D,20240126,000000,50.66,50.67,50.66,50.67,3674783,0
+TFLO.US,D,20240129,000000,50.67,50.68,50.67,50.68,1951410,0
+TFLO.US,D,20240130,000000,50.68,50.69,50.68,50.69,1810981,0
+TFLO.US,D,20240131,000000,50.69,50.7,50.69,50.7,2025871,0
+TFLO.US,D,20240201,000000,50.48,50.49,50.47,50.47,2775112,0
+TFLO.US,D,20240202,000000,50.49,50.49,50.48,50.49,2821759,0
+TFLO.US,D,20240205,000000,50.5,50.51,50.49,50.51,3716165,0
+TFLO.US,D,20240206,000000,50.51,50.53,50.51,50.53,2171979,0
+TFLO.US,D,20240207,000000,50.53,50.53,50.52,50.52,2154183,0
+TFLO.US,D,20240208,000000,50.54,50.56,50.54,50.56,4788121,0
+TFLO.US,D,20240209,000000,50.56,50.57,50.55,50.55,6272745,0
+TFLO.US,D,20240212,000000,50.57,50.57,50.56,50.56,3193342,0
+TFLO.US,D,20240213,000000,50.58,50.58,50.57,50.58,1424198,0
+TFLO.US,D,20240214,000000,50.59,50.59,50.58,50.59,1375478,0
+TFLO.US,D,20240215,000000,50.61,50.61,50.6,50.61,1740637,0
+TFLO.US,D,20240216,000000,50.62,50.63,50.62,50.63,1834661,0
+TFLO.US,D,20240220,000000,50.63,50.63,50.62,50.63,1214069,0
+TFLO.US,D,20240221,000000,50.63,50.64,50.63,50.64,1818416,0
+TFLO.US,D,20240222,000000,50.66,50.66,50.65,50.65,1919909,0
+TFLO.US,D,20240223,000000,50.65,50.66,50.65,50.66,1290198,0
+TFLO.US,D,20240226,000000,50.66,50.67,50.66,50.67,1624645,0
+TFLO.US,D,20240227,000000,50.68,50.68,50.67,50.68,1292780,0
+TFLO.US,D,20240228,000000,50.68,50.69,50.68,50.68,1907883,0
+TFLO.US,D,20240229,000000,50.7,50.71,50.7,50.7,1532552,0
+TFLO.US,D,20240301,000000,50.49,50.5,50.49,50.5,2786262,0
+TFLO.US,D,20240304,000000,50.51,50.51,50.5,50.5,2132828,0
+TFLO.US,D,20240305,000000,50.51,50.52,50.51,50.52,1182466,0
+TFLO.US,D,20240306,000000,50.52,50.53,50.52,50.52,1349091,0
+TFLO.US,D,20240307,000000,50.55,50.55,50.54,50.55,1933089,0
+TFLO.US,D,20240308,000000,50.55,50.56,50.55,50.56,1326723,0
+TFLO.US,D,20240311,000000,50.56,50.56,50.55,50.56,1386050,0
+TFLO.US,D,20240312,000000,50.57,50.57,50.56,50.57,839023,0
+TFLO.US,D,20240313,000000,50.57,50.58,50.57,50.57,1315331,0
+TFLO.US,D,20240314,000000,50.59,50.6,50.58,50.59,47744313,0
+TFLO.US,D,20240315,000000,50.6,50.6,50.59,50.6,5677224,0
+TFLO.US,D,20240318,000000,50.6,50.61,50.6,50.6,15363642,0
+TFLO.US,D,20240319,000000,50.62,50.62,50.61,50.61,2341741,0
+TFLO.US,D,20240320,000000,50.62,50.63,50.62,50.62,2144827,0
+TFLO.US,D,20240321,000000,50.64,50.65,50.64,50.65,1915174,0
+TFLO.US,D,20240322,000000,50.65,50.66,50.65,50.65,1639341,0
+TFLO.US,D,20240325,000000,50.66,50.67,50.66,50.67,1735371,0
+TFLO.US,D,20240326,000000,50.67,50.67,50.66,50.66,2326842,0
+TFLO.US,D,20240327,000000,50.69,50.7,50.69,50.69,1371120,0
+TFLO.US,D,20240328,000000,50.7,50.7,50.69,50.69,2805413,0
+TFLO.US,D,20240401,000000,50.44,50.45,50.43,50.44,2935932,0
+TFLO.US,D,20240402,000000,50.45,50.46,50.45,50.46,1864883,0
+TFLO.US,D,20240403,000000,50.47,50.47,50.46,50.47,1515774,0
+TFLO.US,D,20240404,000000,50.48,50.49,50.48,50.49,2068833,0
+TFLO.US,D,20240405,000000,50.5,50.5,50.49,50.49,1461716,0
+TFLO.US,D,20240408,000000,50.5,50.51,50.5,50.5,1148770,0
+TFLO.US,D,20240409,000000,50.51,50.52,50.5,50.52,1176426,0
+TFLO.US,D,20240410,000000,50.52,50.53,50.52,50.53,2067449,0
+TFLO.US,D,20240411,000000,50.54,50.55,50.54,50.55,2189278,0
+TFLO.US,D,20240412,000000,50.55,50.56,50.54,50.55,1611710,0
+TFLO.US,D,20240415,000000,50.55,50.56,50.55,50.56,2307339,0
+TFLO.US,D,20240416,000000,50.56,50.57,50.56,50.57,2138827,0
+TFLO.US,D,20240417,000000,50.57,50.58,50.57,50.58,1319989,0
+TFLO.US,D,20240418,000000,50.6,50.6,50.59,50.59,2068303,0
+TFLO.US,D,20240419,000000,50.61,50.61,50.6,50.6,1767386,0
+TFLO.US,D,20240422,000000,50.61,50.62,50.61,50.62,1600281,0
+TFLO.US,D,20240423,000000,50.62,50.63,50.62,50.63,1757812,0
+TFLO.US,D,20240424,000000,50.64,50.64,50.63,50.63,1465437,0
+TFLO.US,D,20240425,000000,50.65,50.66,50.65,50.65,3481501,0
+TFLO.US,D,20240426,000000,50.66,50.67,50.66,50.67,1523873,0
+TFLO.US,D,20240429,000000,50.67,50.68,50.66,50.68,1367340,0
+TFLO.US,D,20240430,000000,50.68,50.69,50.67,50.68,3943586,0
+TFLO.US,D,20240501,000000,50.48,50.48,50.47,50.48,2426640,0
+TFLO.US,D,20240502,000000,50.5,50.51,50.49,50.51,2685024,0
+TFLO.US,D,20240503,000000,50.51,50.51,50.5,50.5,1511947,0
+TFLO.US,D,20240506,000000,50.52,50.52,50.51,50.52,2833209,0
+TFLO.US,D,20240507,000000,50.52,50.53,50.52,50.53,2265274,0
+TFLO.US,D,20240508,000000,50.53,50.53,50.52,50.53,1955461,0
+TFLO.US,D,20240509,000000,50.55,50.56,50.54,50.56,1724672,0
+TFLO.US,D,20240510,000000,50.55,50.56,50.55,50.55,1347061,0
+TFLO.US,D,20240513,000000,50.56,50.57,50.56,50.57,936505,0
+TFLO.US,D,20240514,000000,50.58,50.58,50.57,50.57,1547592,0
+TFLO.US,D,20240515,000000,50.58,50.59,50.58,50.59,1708796,0
+TFLO.US,D,20240516,000000,50.6,50.6,50.59,50.6,1666577,0
+TFLO.US,D,20240517,000000,50.61,50.61,50.6,50.61,779854,0
+TFLO.US,D,20240520,000000,50.61,50.62,50.61,50.61,964831,0
+TFLO.US,D,20240521,000000,50.62,50.63,50.62,50.63,1410915,0
+TFLO.US,D,20240522,000000,50.63,50.64,50.63,50.63,1376661,0
+TFLO.US,D,20240523,000000,50.66,50.67,50.65,50.67,1626741,0
+TFLO.US,D,20240524,000000,50.67,50.67,50.66,50.66,1306615,0
+TFLO.US,D,20240528,000000,50.66,50.67,50.66,50.66,1702231,0
+TFLO.US,D,20240529,000000,50.67,50.68,50.67,50.68,1652242,0
+TFLO.US,D,20240530,000000,50.68,50.69,50.68,50.69,1139766,0
+TFLO.US,D,20240531,000000,50.7,50.71,50.7,50.7,1679907,0
+TFLO.US,D,20240603,000000,50.49,50.49,50.48,50.49,2518282,0
+TFLO.US,D,20240604,000000,50.49,50.49,50.48,50.48,1819261,0
+TFLO.US,D,20240605,000000,50.5,50.5,50.49,50.49,1793769,0
+TFLO.US,D,20240606,000000,50.51,50.51,50.5,50.5,3082667,0
+TFLO.US,D,20240607,000000,50.53,50.53,50.52,50.53,1302760,0
+TFLO.US,D,20240610,000000,50.53,50.54,50.52,50.53,2207969,0
+TFLO.US,D,20240611,000000,50.55,50.55,50.53,50.54,1366544,0
+TFLO.US,D,20240612,000000,50.54,50.55,50.54,50.54,1175986,0
+TFLO.US,D,20240613,000000,50.55,50.56,50.54,50.56,1286064,0
+TFLO.US,D,20240614,000000,50.57,50.58,50.57,50.57,1086952,0
+TFLO.US,D,20240617,000000,50.58,50.59,50.57,50.59,1750083,0
+TFLO.US,D,20240618,000000,50.59,50.6,50.59,50.59,1563430,0
+TFLO.US,D,20240620,000000,50.605,50.62,50.6,50.6,7306557,0
+TFLO.US,D,20240621,000000,50.62,50.63,50.62,50.63,1207175,0
+TFLO.US,D,20240624,000000,50.63,50.64,50.63,50.64,1503946,0
+TFLO.US,D,20240625,000000,50.64,50.64,50.63,50.63,1701467,0
+TFLO.US,D,20240626,000000,50.64,50.65,50.64,50.64,2494854,0
+TFLO.US,D,20240627,000000,50.65,50.65,50.64,50.65,1177215,0
+TFLO.US,D,20240628,000000,50.66,50.67,50.66,50.66,1991678,0
+TFLO.US,D,20240701,000000,50.45,50.47,50.45,50.46,2953996,0
+TFLO.US,D,20240702,000000,50.47,50.48,50.46,50.47,1179199,0
+TFLO.US,D,20240703,000000,50.48,50.49,50.48,50.49,1235010,0
+TFLO.US,D,20240705,000000,50.51,50.51,50.5,50.5,1519314,0
+TFLO.US,D,20240708,000000,50.52,50.52,50.51,50.51,1678806,0
+TFLO.US,D,20240709,000000,50.53,50.53,50.52,50.52,1565288,0
+TFLO.US,D,20240710,000000,50.53,50.53,50.52,50.52,1121881,0
+TFLO.US,D,20240711,000000,50.53,50.54,50.53,50.53,1423626,0
+TFLO.US,D,20240712,000000,50.55,50.56,50.55,50.55,1011379,0
+TFLO.US,D,20240715,000000,50.55,50.56,50.55,50.55,1548722,0
+TFLO.US,D,20240716,000000,50.56,50.57,50.56,50.56,1524316,0
+TFLO.US,D,20240717,000000,50.57,50.57,50.56,50.57,1173632,0
+TFLO.US,D,20240718,000000,50.57,50.58,50.57,50.57,1295803,0
+TFLO.US,D,20240719,000000,50.6,50.6,50.59,50.6,753411,0
+TFLO.US,D,20240722,000000,50.6,50.61,50.59,50.6,1774128,0
+TFLO.US,D,20240723,000000,50.6,50.61,50.6,50.6,1215088,0
+TFLO.US,D,20240724,000000,50.62,50.62,50.61,50.62,1453936,0
+TFLO.US,D,20240725,000000,50.61,50.62,50.61,50.62,1766823,0
+TFLO.US,D,20240726,000000,50.64,50.65,50.64,50.65,1185667,0
+TFLO.US,D,20240729,000000,50.65,50.66,50.65,50.65,1073191,0
+TFLO.US,D,20240730,000000,50.65,50.66,50.65,50.66,1084507,0
+TFLO.US,D,20240731,000000,50.66,50.66,50.65,50.65,2240971,0
+TFLO.US,D,20240801,000000,50.44,50.44,50.43,50.43,2434337,0
+TFLO.US,D,20240802,000000,50.45,50.46,50.42,50.42,3370737,0
+TFLO.US,D,20240805,000000,50.42,50.44,50.42,50.43,4342994,0
+TFLO.US,D,20240806,000000,50.43,50.46,50.43,50.44,2256037,0
+TFLO.US,D,20240807,000000,50.47,50.48,50.46,50.48,2902052,0
+TFLO.US,D,20240808,000000,50.47,50.48,50.47,50.47,1378033,0
+TFLO.US,D,20240809,000000,50.49,50.5,50.49,50.49,1245271,0
+TFLO.US,D,20240812,000000,50.5,50.5,50.49,50.49,2522432,0
+TFLO.US,D,20240813,000000,50.5,50.51,50.5,50.5,1463230,0
+TFLO.US,D,20240814,000000,50.51,50.52,50.51,50.52,1035849,0
+TFLO.US,D,20240815,000000,50.52,50.54,50.52,50.54,1380008,0
+TFLO.US,D,20240816,000000,50.55,50.56,50.54,50.55,1088912,0
+TFLO.US,D,20240819,000000,50.56,50.56,50.55,50.56,1325476,0
+TFLO.US,D,20240820,000000,50.55,50.57,50.55,50.57,1869096,0
+TFLO.US,D,20240821,000000,50.57,50.58,50.56,50.57,1671536,0
+TFLO.US,D,20240822,000000,50.58,50.58,50.57,50.58,975508,0
+TFLO.US,D,20240823,000000,50.59,50.6,50.59,50.6,1432435,0
+TFLO.US,D,20240826,000000,50.6,50.61,50.6,50.6,1302701,0
+TFLO.US,D,20240827,000000,50.61,50.62,50.6,50.62,1243177,0
+TFLO.US,D,20240828,000000,50.62,50.62,50.61,50.62,981083,0
+TFLO.US,D,20240829,000000,50.62,50.62,50.61,50.61,839450,0
+TFLO.US,D,20240830,000000,50.63,50.64,50.63,50.63,1738621,0
+TFLO.US,D,20240903,000000,50.43,50.43,50.42,50.43,1948406,0
+TFLO.US,D,20240904,000000,50.43,50.44,50.43,50.44,2350574,0
+TFLO.US,D,20240905,000000,50.44,50.44,50.43,50.44,3807363,0
+TFLO.US,D,20240906,000000,50.46,50.46,50.45,50.46,1402130,0
+TFLO.US,D,20240909,000000,50.46,50.46,50.45,50.46,2263272,0
+TFLO.US,D,20240910,000000,50.47,50.47,50.46,50.47,1163732,0
+TFLO.US,D,20240911,000000,50.48,50.48,50.47,50.48,950779,0
+TFLO.US,D,20240912,000000,50.49,50.49,50.48,50.49,1138514,0
+TFLO.US,D,20240913,000000,50.5,50.51,50.5,50.51,1516138,0
+TFLO.US,D,20240916,000000,50.51,50.52,50.51,50.52,1267690,0
+TFLO.US,D,20240917,000000,50.51,50.52,50.51,50.52,1105963,0
+TFLO.US,D,20240918,000000,50.52,50.53,50.52,50.52,2492452,0
+TFLO.US,D,20240919,000000,50.53,50.53,50.52,50.53,1087064,0
+TFLO.US,D,20240920,000000,50.54,50.56,50.54,50.55,2697786,0
+TFLO.US,D,20240923,000000,50.55,50.56,50.55,50.56,1797446,0
+TFLO.US,D,20240924,000000,50.56,50.57,50.56,50.57,1876938,0
+TFLO.US,D,20240925,000000,50.57,50.58,50.57,50.58,975848,0
+TFLO.US,D,20240926,000000,50.57,50.58,50.57,50.57,1301156,0
+TFLO.US,D,20240927,000000,50.59,50.6,50.59,50.59,2162521,0
+TFLO.US,D,20240930,000000,50.605,50.61,50.6,50.6,4869100,0
+TFLO.US,D,20241001,000000,50.41,50.42,50.39,50.41,4310239,0
+TFLO.US,D,20241002,000000,50.42,50.42,50.41,50.42,1362617,0
+TFLO.US,D,20241003,000000,50.42,50.42,50.41,50.42,1298784,0
+TFLO.US,D,20241004,000000,50.45,50.45,50.44,50.44,1071217,0
+TFLO.US,D,20241007,000000,50.45,50.46,50.45,50.45,1718241,0
+TFLO.US,D,20241008,000000,50.46,50.46,50.45,50.46,1181540,0
+TFLO.US,D,20241009,000000,50.46,50.47,50.46,50.46,1518567,0
+TFLO.US,D,20241010,000000,50.47,50.47,50.46,50.47,1282123,0
+TFLO.US,D,20241011,000000,50.49,50.5,50.49,50.49,1466760,0
+TFLO.US,D,20241014,000000,50.49,50.5,50.49,50.49,1190783,0
+TFLO.US,D,20241015,000000,50.5,50.51,50.5,50.51,1364788,0
+TFLO.US,D,20241016,000000,50.51,50.52,50.51,50.52,1196570,0
+TFLO.US,D,20241017,000000,50.52,50.52,50.51,50.52,3347241,0
+TFLO.US,D,20241018,000000,50.54,50.54,50.53,50.53,1047030,0
+TFLO.US,D,20241021,000000,50.54,50.55,50.54,50.54,1350648,0
+TFLO.US,D,20241022,000000,50.55,50.56,50.55,50.56,1047718,0
+TFLO.US,D,20241023,000000,50.57,50.57,50.56,50.57,902333,0
+TFLO.US,D,20241024,000000,50.57,50.58,50.56,50.58,1353555,0
+TFLO.US,D,20241025,000000,50.59,50.59,50.58,50.59,812563,0
+TFLO.US,D,20241028,000000,50.6,50.6,50.59,50.59,1163411,0
+TFLO.US,D,20241029,000000,50.6,50.6,50.59,50.6,1090355,0
+TFLO.US,D,20241030,000000,50.61,50.62,50.6,50.61,1878429,0
+TFLO.US,D,20241031,000000,50.61,50.62,50.61,50.61,2159527,0
+TFLO.US,D,20241101,000000,50.44,50.44,50.43,50.43,2029707,0
+TFLO.US,D,20241104,000000,50.45,50.45,50.44,50.44,2448175,0
+TFLO.US,D,20241105,000000,50.45,50.46,50.44,50.46,2122255,0
+TFLO.US,D,20241106,000000,50.46,50.47,50.46,50.46,4561823,0
+TFLO.US,D,20241107,000000,50.47,50.48,50.46,50.48,1219855,0
+TFLO.US,D,20241108,000000,50.49,50.5,50.48,50.49,1658247,0
+TFLO.US,D,20241111,000000,50.5,50.5,50.49,50.49,1309028,0
+TFLO.US,D,20241112,000000,50.5002,50.51,50.5,50.5,1664622,0
+TFLO.US,D,20241113,000000,50.515,50.52,50.51,50.52,1323169,0
+TFLO.US,D,20241114,000000,50.52,50.53,50.52,50.52,975059,0
+TFLO.US,D,20241115,000000,50.5451,50.55,50.54,50.54,3273661,0
+TFLO.US,D,20241118,000000,50.545,50.56,50.54,50.55,1265174,0
+TFLO.US,D,20241119,000000,50.555,50.57,50.55,50.57,2254302,0
+TFLO.US,D,20241120,000000,50.57,50.57,50.56,50.57,1979191,0
+TFLO.US,D,20241121,000000,50.57,50.58,50.57,50.58,1518990,0
+TFLO.US,D,20241122,000000,50.6,50.61,50.59,50.6,1889775,0
+TFLO.US,D,20241125,000000,50.605,50.61,50.6,50.6,1603300,0
+TFLO.US,D,20241126,000000,50.615,50.62,50.61,50.61,1463995,0
+TFLO.US,D,20241127,000000,50.615,50.63,50.61,50.63,1180669,0
+TFLO.US,D,20241129,000000,50.64,50.64,50.63,50.63,1002798,0
+TFLO.US,D,20241202,000000,50.445,50.47,50.44,50.46,2572423,0
+TFLO.US,D,20241203,000000,50.465,50.47,50.44,50.47,7538559,0
+TFLO.US,D,20241204,000000,50.465,50.47,50.46,50.46,1321890,0
+TFLO.US,D,20241205,000000,50.48,50.48,50.47,50.48,1062599,0
+TFLO.US,D,20241206,000000,50.5,50.5,50.49,50.5,881649,0
+TFLO.US,D,20241209,000000,50.505,50.51,50.5,50.51,1551335,0
+TFLO.US,D,20241210,000000,50.5175,50.52,50.51,50.51,1069513,0
+TFLO.US,D,20241211,000000,50.5175,50.52,50.51,50.51,1277287,0
+TFLO.US,D,20241212,000000,50.52,50.53,50.51,50.53,1524192,0
+TFLO.US,D,20241213,000000,50.545,50.55,50.54,50.55,814336,0
+TFLO.US,D,20241216,000000,50.555,50.56,50.55,50.55,2068750,0
+TFLO.US,D,20241217,000000,50.56,50.57,50.55,50.57,1600801,0
+TFLO.US,D,20241218,000000,50.37,50.38,50.36,50.37,4604475,0
+TFLO.US,D,20241219,000000,50.375,50.39,50.37,50.38,2959376,0
+TFLO.US,D,20241220,000000,50.4,50.41,50.4,50.41,2262130,0
+TFLO.US,D,20241223,000000,50.4,50.42,50.4,50.4,3201770,0
+TFLO.US,D,20241224,000000,50.42,50.43,50.41,50.43,1675948,0
+TFLO.US,D,20241226,000000,50.42,50.43,50.42,50.42,1477513,0
+TFLO.US,D,20241227,000000,50.44,50.45,50.44,50.44,1274474,0
+TFLO.US,D,20241230,000000,50.4538,50.46,50.45,50.46,1721237,0
+TFLO.US,D,20241231,000000,50.4601,50.47,50.46,50.47,1380164,0
+TFLO.US,D,20250102,000000,50.47,50.48,50.45,50.48,4587240,0
+TFLO.US,D,20250103,000000,50.4975,50.5,50.49,50.49,1546775,0
+TFLO.US,D,20250106,000000,50.4986,50.5,50.49,50.5,3778291,0
+TFLO.US,D,20250107,000000,50.5042,50.51,50.5,50.51,1370711,0
+TFLO.US,D,20250108,000000,50.52,50.53,50.51,50.52,2483007,0
+TFLO.US,D,20250110,000000,50.5359,50.55,50.53,50.53,2014323,0
+TFLO.US,D,20250113,000000,50.555,50.56,50.55,50.56,2224440,0
+TFLO.US,D,20250114,000000,50.56,50.56,50.55,50.55,1600903,0
+TFLO.US,D,20250115,000000,50.565,50.57,50.56,50.57,2040398,0
+TFLO.US,D,20250116,000000,50.57,50.58,50.56,50.58,3204523,0
+TFLO.US,D,20250117,000000,50.5999,50.6,50.59,50.59,2644981,0
+TFLO.US,D,20250121,000000,50.605,50.61,50.6,50.6,1620430,0
+TFLO.US,D,20250122,000000,50.61,50.61,50.6,50.61,1283915,0
+TFLO.US,D,20250123,000000,50.615,50.62,50.61,50.61,944451,0
+TFLO.US,D,20250124,000000,50.635,50.64,50.63,50.63,992861,0
+TFLO.US,D,20250127,000000,50.645,50.65,50.64,50.65,1611276,0
+TFLO.US,D,20250128,000000,50.645,50.65,50.64,50.65,1235367,0
+TFLO.US,D,20250129,000000,50.645,50.66,50.64,50.66,1396469,0
+TFLO.US,D,20250130,000000,50.65,50.66,50.65,50.65,2388362,0
+TFLO.US,D,20250131,000000,50.675,50.69,50.67,50.68,3238137,0
+TFLO.US,D,20250203,000000,50.5049,50.51,50.5,50.51,2120489,0
+TFLO.US,D,20250204,000000,50.515,50.52,50.51,50.52,1961296,0
+TFLO.US,D,20250205,000000,50.515,50.52,50.51,50.51,1756093,0
+TFLO.US,D,20250206,000000,50.53,50.53,50.52,50.53,2053121,0
+TFLO.US,D,20250207,000000,50.549,50.55,50.54,50.55,1633184,0
+TFLO.US,D,20250210,000000,50.55,50.56,50.54,50.56,1411810,0
+TFLO.US,D,20250211,000000,50.55,50.56,50.55,50.55,1678501,0
+TFLO.US,D,20250212,000000,50.56,50.57,50.56,50.57,1052502,0
+TFLO.US,D,20250213,000000,50.565,50.57,50.56,50.57,1670304,0
+TFLO.US,D,20250214,000000,50.5975,50.6,50.59,50.6,1154305,0
+TFLO.US,D,20250218,000000,50.5992,50.61,50.59,50.61,1241066,0
+TFLO.US,D,20250219,000000,50.61,50.61,50.6,50.61,1393578,0
+TFLO.US,D,20250220,000000,50.615,50.62,50.61,50.62,1268070,0
+TFLO.US,D,20250221,000000,50.63,50.64,50.62,50.64,1867336,0
+TFLO.US,D,20250224,000000,50.635,50.64,50.63,50.64,2286655,0
+TFLO.US,D,20250225,000000,50.64,50.65,50.64,50.65,1566807,0
+TFLO.US,D,20250226,000000,50.65,50.65,50.64,50.65,1049305,0
+TFLO.US,D,20250227,000000,50.6401,50.66,50.64,50.65,2273282,0
+TFLO.US,D,20250228,000000,50.665,50.67,50.66,50.67,2077232,0
+TFLO.US,D,20250303,000000,50.51,50.51,50.5,50.51,2383501,0
+TFLO.US,D,20250304,000000,50.5166,50.52,50.51,50.51,1727027,0
+TFLO.US,D,20250305,000000,50.515,50.52,50.51,50.51,1897895,0
+TFLO.US,D,20250306,000000,50.5231,50.53,50.52,50.53,3520923,0
+TFLO.US,D,20250307,000000,50.535,50.54,50.53,50.54,1928445,0
+TFLO.US,D,20250310,000000,50.55,50.55,50.54,50.55,2286991,0
+TFLO.US,D,20250311,000000,50.545,50.55,50.54,50.55,2454279,0
+TFLO.US,D,20250312,000000,50.5533,50.56,50.55,50.56,2073287,0
+TFLO.US,D,20250313,000000,50.565,50.57,50.56,50.56,1856733,0
+TFLO.US,D,20250314,000000,50.575,50.58,50.57,50.58,1696210,0
+TFLO.US,D,20250317,000000,50.5836,50.59,50.58,50.59,1133280,0
+TFLO.US,D,20250318,000000,50.5887,50.59,50.58,50.58,3484503,0
+TFLO.US,D,20250319,000000,50.595,50.6,50.59,50.6,1499931,0
+TFLO.US,D,20250320,000000,50.6,50.6,50.59,50.6,1657224,0
+TFLO.US,D,20250321,000000,50.6174,50.62,50.61,50.61,1736089,0
+TFLO.US,D,20250324,000000,50.6165,50.62,50.61,50.61,1188818,0
+TFLO.US,D,20250325,000000,50.6218,50.63,50.62,50.63,1005092,0
+TFLO.US,D,20250326,000000,50.6399,50.64,50.63,50.64,1284246,0
+TFLO.US,D,20250327,000000,50.635,50.64,50.63,50.64,1369817,0
+TFLO.US,D,20250328,000000,50.652,50.66,50.65,50.65,2700042,0
+TFLO.US,D,20250331,000000,50.6642,50.67,50.66,50.66,1509579,0
+TFLO.US,D,20250401,000000,50.485,50.49,50.48,50.49,1533133,0
+TFLO.US,D,20250402,000000,50.4837,50.49,50.48,50.48,1586421,0
+TFLO.US,D,20250403,000000,50.48,50.49,50.48,50.49,2655417,0
+TFLO.US,D,20250404,000000,50.5,50.51,50.5,50.5,3007220,0
+TFLO.US,D,20250407,000000,50.505,50.52,50.5,50.5,5236614,0
+TFLO.US,D,20250408,000000,50.51,50.52,50.5,50.51,3146680,0
+TFLO.US,D,20250409,000000,50.515,50.52,50.51,50.51,7164844,0
+TFLO.US,D,20250410,000000,50.5236,50.53,50.52,50.52,2603693,0
+TFLO.US,D,20250411,000000,50.53,50.54,50.52,50.54,5150874,0
+TFLO.US,D,20250414,000000,50.535,50.54,50.53,50.53,1946680,0
+TFLO.US,D,20250415,000000,50.53,50.55,50.53,50.55,2764774,0
+TFLO.US,D,20250416,000000,50.56,50.56,50.55,50.56,1916818,0
+TFLO.US,D,20250417,000000,50.57,50.58,50.56,50.58,1461496,0
+TFLO.US,D,20250421,000000,50.5787,50.59,50.57,50.57,2607071,0
+TFLO.US,D,20250422,000000,50.5899,50.59,50.58,50.59,2307868,0
+TFLO.US,D,20250423,000000,50.59,50.6,50.58,50.6,1630796,0
+TFLO.US,D,20250424,000000,50.5955,50.61,50.59,50.61,2745783,0
+TFLO.US,D,20250425,000000,50.61,50.63,50.61,50.63,3233775,0
+TFLO.US,D,20250428,000000,50.63,50.64,50.63,50.64,1661049,0
+TFLO.US,D,20250429,000000,50.635,50.64,50.63,50.64,3018516,0
+TFLO.US,D,20250430,000000,50.6347,50.64,50.63,50.63,1461579,0
+TFLO.US,D,20250501,000000,50.47,50.47,50.46,50.47,2333287,0
+TFLO.US,D,20250502,000000,50.485,50.49,50.48,50.49,2589858,0
+TFLO.US,D,20250505,000000,50.495,50.5,50.49,50.5,1844444,0
+TFLO.US,D,20250506,000000,50.5,50.51,50.49,50.5,1383383,0
+TFLO.US,D,20250507,000000,50.505,50.51,50.5,50.5,1165410,0
+TFLO.US,D,20250508,000000,50.5,50.51,50.5,50.5,1249270,0
+TFLO.US,D,20250509,000000,50.525,50.54,50.52,50.53,1769928,0
+TFLO.US,D,20250512,000000,50.53,50.54,50.53,50.53,2029904,0
+TFLO.US,D,20250513,000000,50.5457,50.55,50.54,50.55,4755297,0
+TFLO.US,D,20250514,000000,50.5532,50.56,50.55,50.56,2044909,0
+TFLO.US,D,20250515,000000,50.5591,50.56,50.55,50.55,989951,0
+TFLO.US,D,20250516,000000,50.5773,50.58,50.57,50.57,2034849,0
+TFLO.US,D,20250519,000000,50.59,50.59,50.58,50.59,2677894,0
+TFLO.US,D,20250520,000000,50.6,50.6,50.59,50.59,1960439,0
+TFLO.US,D,20250521,000000,50.605,50.61,50.6,50.6,1973533,0
+TFLO.US,D,20250522,000000,50.605,50.61,50.6,50.61,2688898,0
+TFLO.US,D,20250523,000000,50.635,50.64,50.63,50.64,1155002,0
+TFLO.US,D,20250527,000000,50.635,50.64,50.63,50.64,3506041,0
+TFLO.US,D,20250528,000000,50.6401,50.65,50.64,50.65,1211866,0
+TFLO.US,D,20250529,000000,50.65,50.65,50.64,50.65,1589229,0
+TFLO.US,D,20250530,000000,50.6681,50.67,50.66,50.66,1468730,0
+TFLO.US,D,20250602,000000,50.48,50.49,50.47,50.48,2804835,0
+TFLO.US,D,20250603,000000,50.49,50.5,50.48,50.5,1682174,0
+TFLO.US,D,20250604,000000,50.5,50.5,50.49,50.5,1539278,0
+TFLO.US,D,20250605,000000,50.5052,50.51,50.5,50.51,1301062,0
+TFLO.US,D,20250606,000000,50.5168,50.52,50.51,50.51,1491560,0
+TFLO.US,D,20250609,000000,50.52,50.53,50.52,50.53,1923440,0
+TFLO.US,D,20250610,000000,50.5375,50.54,50.52,50.54,1815401,0
+TFLO.US,D,20250611,000000,50.535,50.54,50.53,50.54,1081351,0
+TFLO.US,D,20250612,000000,50.54,50.54,50.53,50.54,2758304,0
+TFLO.US,D,20250613,000000,50.56,50.56,50.55,50.55,1871698,0
+TFLO.US,D,20250616,000000,50.565,50.57,50.56,50.57,987375,0
+TFLO.US,D,20250617,000000,50.58,50.58,50.57,50.58,1274035,0
+TFLO.US,D,20250618,000000,50.585,50.59,50.58,50.59,2046243,0
+TFLO.US,D,20250620,000000,50.605,50.61,50.6,50.61,2329763,0
+TFLO.US,D,20250623,000000,50.605,50.61,50.6,50.6,2614192,0
+TFLO.US,D,20250624,000000,50.6153,50.62,50.61,50.62,1750010,0
+TFLO.US,D,20250625,000000,50.6199,50.62,50.61,50.62,2121461,0
+TFLO.US,D,20250626,000000,50.62,50.62,50.61,50.61,1621719,0
+TFLO.US,D,20250627,000000,50.635,50.64,50.63,50.63,916849,0
+TFLO.US,D,20250630,000000,50.645,50.65,50.64,50.65,2114718,0
+TFLO.US,D,20250701,000000,50.47,50.47,50.46,50.47,2848220,0
+TFLO.US,D,20250702,000000,50.475,50.48,50.47,50.48,1311331,0
+TFLO.US,D,20250703,000000,50.495,50.5,50.49,50.49,830769,0
+TFLO.US,D,20250707,000000,50.4948,50.51,50.49,50.51,1811042,0
+TFLO.US,D,20250708,000000,50.5,50.51,50.5,50.51,1666939,0
+TFLO.US,D,20250709,000000,50.515,50.52,50.51,50.52,1046707,0
+TFLO.US,D,20250710,000000,50.52,50.53,50.52,50.53,1234557,0
+TFLO.US,D,20250711,000000,50.545,50.55,50.54,50.55,958485,0
+TFLO.US,D,20250714,000000,50.555,50.56,50.55,50.56,1295063,0
+TFLO.US,D,20250715,000000,50.55,50.56,50.55,50.56,1589527,0
+TFLO.US,D,20250716,000000,50.565,50.57,50.56,50.56,1117944,0
+TFLO.US,D,20250717,000000,50.57,50.58,50.57,50.57,938912,0
+TFLO.US,D,20250718,000000,50.58,50.59,50.58,50.59,942800,0
+TFLO.US,D,20250721,000000,50.595,50.6,50.59,50.6,1083315,0
+TFLO.US,D,20250722,000000,50.6036,50.61,50.6,50.6,745231,0
+TFLO.US,D,20250723,000000,50.605,50.61,50.6,50.61,1340730,0
+TFLO.US,D,20250724,000000,50.6162,50.62,50.61,50.61,933392,0
+TFLO.US,D,20250725,000000,50.64,50.64,50.63,50.63,972350,0
+TFLO.US,D,20250728,000000,50.6392,50.64,50.63,50.63,1084782,0
+TFLO.US,D,20250729,000000,50.65,50.65,50.64,50.64,771697,0
+TFLO.US,D,20250730,000000,50.64,50.65,50.64,50.64,1017324,0
+TFLO.US,D,20250731,000000,50.655,50.66,50.65,50.65,1463708,0
+TFLO.US,D,20250801,000000,50.485,50.49,50.48,50.49,2090469,0
+TFLO.US,D,20250804,000000,50.4901,50.5,50.49,50.5,3495659,0
+TFLO.US,D,20250805,000000,50.5,50.51,50.49,50.5,2649045,0
+TFLO.US,D,20250806,000000,50.5099,50.51,50.5,50.51,1738193,0
+TFLO.US,D,20250807,000000,50.52,50.52,50.51,50.51,1248434,0
+TFLO.US,D,20250808,000000,50.5224,50.53,50.52,50.53,1134091,0
+TFLO.US,D,20250811,000000,50.535,50.54,50.53,50.53,882248,0
+TFLO.US,D,20250812,000000,50.54,50.54,50.53,50.54,1601526,0
+TFLO.US,D,20250813,000000,50.5401,50.55,50.54,50.55,2595201,0
+TFLO.US,D,20250814,000000,50.545,50.55,50.54,50.54,1254514,0
+TFLO.US,D,20250815,000000,50.56,50.57,50.56,50.56,2342657,0
+TFLO.US,D,20250818,000000,50.57,50.57,50.56,50.57,1798665,0
+TFLO.US,D,20250819,000000,50.5701,50.58,50.57,50.57,985165,0
+TFLO.US,D,20250820,000000,50.575,50.58,50.57,50.58,980984,0
+TFLO.US,D,20250821,000000,50.5868,50.59,50.58,50.59,915161,0
+TFLO.US,D,20250822,000000,50.6,50.6,50.59,50.6,765585,0
+TFLO.US,D,20250825,000000,50.594,50.6,50.59,50.6,890266,0
+TFLO.US,D,20250826,000000,50.6,50.6,50.59,50.6,1661199,0
+TFLO.US,D,20250827,000000,50.6,50.61,50.599,50.6,1734926,0
+TFLO.US,D,20250828,000000,50.605,50.61,50.6,50.61,959268,0
+TFLO.US,D,20250829,000000,50.6201,50.63,50.62,50.62,1452414,0
+TFLO.US,D,20250902,000000,50.45,50.45,50.44,50.45,1731950,0
+TFLO.US,D,20250903,000000,50.45,50.46,50.44,50.46,1661613,0
+TFLO.US,D,20250904,000000,50.4517,50.46,50.45,50.45,1332830,0
+TFLO.US,D,20250905,000000,50.475,50.48,50.47,50.48,1118857,0
+TFLO.US,D,20250908,000000,50.475,50.48,50.47,50.47,807734,0
+TFLO.US,D,20250909,000000,50.48,50.49,50.48,50.49,1050767,0
+TFLO.US,D,20250910,000000,50.4899,50.49,50.48,50.48,791676,0
+TFLO.US,D,20250911,000000,50.49,50.49,50.48,50.49,1490127,0
+TFLO.US,D,20250912,000000,50.5017,50.51,50.49,50.49,1442668,0
+TFLO.US,D,20250915,000000,50.505,50.51,50.5,50.5,1245362,0
+TFLO.US,D,20250916,000000,50.505,50.51,50.5,50.51,1392299,0
+TFLO.US,D,20250917,000000,50.515,50.52,50.51,50.51,923556,0
+TFLO.US,D,20250918,000000,50.5213,50.53,50.52,50.52,1124144,0
+TFLO.US,D,20250919,000000,50.535,50.54,50.53,50.54,1020232,0
+TFLO.US,D,20250922,000000,50.5401,50.55,50.54,50.54,1236127,0
+TFLO.US,D,20250923,000000,50.54,50.55,50.54,50.55,828946,0
+TFLO.US,D,20250924,000000,50.5528,50.56,50.55,50.55,896496,0
+TFLO.US,D,20250925,000000,50.56,50.56,50.55,50.56,1900824,0
+TFLO.US,D,20250926,000000,50.58,50.59,50.58,50.58,896381,0
+TFLO.US,D,20250929,000000,50.58,50.59,50.58,50.58,886205,0
+TFLO.US,D,20250930,000000,50.5986,50.6,50.59,50.59,1327430,0
+TFLO.US,D,20251001,000000,50.4337,50.44,50.42,50.42,1326715,0
+TFLO.US,D,20251002,000000,50.44,50.44,50.43,50.43,1004069,0
+TFLO.US,D,20251003,000000,50.4492,50.45,50.44,50.45,1271158,0
+TFLO.US,D,20251006,000000,50.46,50.46,50.45,50.46,1320791,0
+TFLO.US,D,20251007,000000,50.465,50.47,50.46,50.46,987025,0
+TFLO.US,D,20251008,000000,50.4637,50.47,50.46,50.47,1182022,0
+TFLO.US,D,20251009,000000,50.475,50.48,50.47,50.47,1320803,0
+TFLO.US,D,20251010,000000,50.495,50.5,50.49,50.49,1444336,0
+TFLO.US,D,20251013,000000,50.4993,50.5,50.49,50.49,2281534,0
+TFLO.US,D,20251014,000000,50.495,50.5,50.49,50.49,1017217,0
+TFLO.US,D,20251015,000000,50.505,50.51,50.5,50.51,1236330,0
+TFLO.US,D,20251016,000000,50.5199,50.52,50.5,50.5,1162309,0
+TFLO.US,D,20251017,000000,50.525,50.53,50.52,50.52,1196259,0
+TFLO.US,D,20251020,000000,50.5309,50.54,50.53,50.53,1808997,0
+TFLO.US,D,20251021,000000,50.54,50.54,50.53,50.54,1202869,0
+TFLO.US,D,20251022,000000,50.54,50.55,50.54,50.55,1160724,0
+TFLO.US,D,20251023,000000,50.545,50.55,50.54,50.54,1279465,0
+TFLO.US,D,20251024,000000,50.565,50.57,50.55,50.56,1145290,0
+TFLO.US,D,20251027,000000,50.56,50.57,50.56,50.57,947659,0
+TFLO.US,D,20251028,000000,50.58,50.58,50.57,50.57,1266054,0
+TFLO.US,D,20251029,000000,50.5701,50.58,50.57,50.58,889961,0
+TFLO.US,D,20251030,000000,50.59,50.6,50.58,50.58,1624081,0
+TFLO.US,D,20251031,000000,50.605,50.61,50.6,50.61,1432368,0
+TFLO.US,D,20251103,000000,50.44,50.45,50.44,50.45,1845326,0
+TFLO.US,D,20251104,000000,50.45,50.45,50.44,50.45,1036804,0
+TFLO.US,D,20251105,000000,50.45,50.46,50.45,50.46,1367944,0
+TFLO.US,D,20251106,000000,50.465,50.47,50.46,50.47,1598006,0
+TFLO.US,D,20251107,000000,50.4799,50.48,50.47,50.48,1152990,0
+TFLO.US,D,20251110,000000,50.4808,50.49,50.48,50.48,1196343,0
+TFLO.US,D,20251111,000000,50.49,50.49,50.48,50.49,712621,0
+TFLO.US,D,20251112,000000,50.49,50.5,50.48,50.5,1244320,0
+TFLO.US,D,20251113,000000,50.5,50.5,50.49,50.5,1164899,0
+TFLO.US,D,20251114,000000,50.5107,50.52,50.51,50.51,1734150,0
+TFLO.US,D,20251117,000000,50.53,50.53,50.52,50.53,1151867,0
+TFLO.US,D,20251118,000000,50.54,50.54,50.53,50.53,1431737,0
+TFLO.US,D,20251119,000000,50.535,50.54,50.53,50.53,1796776,0
+TFLO.US,D,20251120,000000,50.55,50.55,50.54,50.55,1158775,0
+TFLO.US,D,20251121,000000,50.57,50.57,50.56,50.56,2106616,0
+TFLO.US,D,20251124,000000,50.57,50.57,50.56,50.57,856428,0
+TFLO.US,D,20251125,000000,50.58,50.58,50.57,50.57,1072432,0
+TFLO.US,D,20251126,000000,50.58,50.59,50.58,50.59,987689,0
+TFLO.US,D,20251128,000000,50.6,50.61,50.6,50.6,927115,0
+TFLO.US,D,20251201,000000,50.45,50.45,50.44,50.44,1458116,0
+TFLO.US,D,20251202,000000,50.45,50.46,50.44,50.45,1514913,0
+TFLO.US,D,20251203,000000,50.4537,50.46,50.45,50.46,1056097,0
+TFLO.US,D,20251204,000000,50.4689,50.47,50.46,50.46,1000652,0
+TFLO.US,D,20251205,000000,50.475,50.49,50.47,50.49,1166596,0
+TFLO.US,D,20251208,000000,50.485,50.49,50.48,50.49,964127,0
+TFLO.US,D,20251209,000000,50.4901,50.5,50.49,50.49,820717,0
+TFLO.US,D,20251210,000000,50.495,50.5,50.49,50.49,1453781,0
+TFLO.US,D,20251211,000000,50.51,50.51,50.5,50.5,853731,0
+TFLO.US,D,20251212,000000,50.5299,50.53,50.52,50.53,1071213,0
+TFLO.US,D,20251215,000000,50.5202,50.53,50.52,50.53,968116,0
+TFLO.US,D,20251216,000000,50.53,50.54,50.53,50.54,1029380,0
+TFLO.US,D,20251217,000000,50.54,50.55,50.53,50.54,1576345,0
+TFLO.US,D,20251218,000000,50.55,50.55,50.54,50.55,1659004,0
+TFLO.US,D,20251219,000000,50.395,50.41,50.39,50.4,1434953,0
+TFLO.US,D,20251222,000000,50.41,50.41,50.4,50.4,1653265,0
+TFLO.US,D,20251223,000000,50.415,50.42,50.41,50.41,1297539,0
+TFLO.US,D,20251224,000000,50.4259,50.43,50.42,50.42,886753,0
+TFLO.US,D,20251226,000000,50.44,50.44,50.43,50.44,1246660,0
+TFLO.US,D,20251229,000000,50.45,50.45,50.44,50.44,1530179,0
+TFLO.US,D,20251230,000000,50.445,50.45,50.44,50.45,1121338,0
+TFLO.US,D,20251231,000000,50.4598,50.46,50.45,50.46,892190,0
+TFLO.US,D,20260102,000000,50.475,50.48,50.47,50.48,1172302,0
+TFLO.US,D,20260105,000000,50.475,50.48,50.47,50.47,1488087,0
+TFLO.US,D,20260106,000000,50.48,50.49,50.48,50.48,2357852,0
+TFLO.US,D,20260107,000000,50.48,50.49,50.48,50.49,1248431,0
+TFLO.US,D,20260108,000000,50.5,50.5,50.49,50.49,1340764,0
+TFLO.US,D,20260109,000000,50.51,50.52,50.51,50.52,1264524,0
+TFLO.US,D,20260112,000000,50.53,50.53,50.51,50.51,1548961,0
+TFLO.US,D,20260113,000000,50.5116,50.53,50.51,50.53,1985408,0
+TFLO.US,D,20260114,000000,50.525,50.53,50.52,50.52,1173311,0
+TFLO.US,D,20260115,000000,50.5399,50.54,50.53,50.53,1102329,0
+TFLO.US,D,20260116,000000,50.555,50.57,50.55,50.56,2690531,0
+TFLO.US,D,20260120,000000,50.565,50.57,50.56,50.57,2038178,0
+TFLO.US,D,20260121,000000,50.57,50.58,50.57,50.57,3424787,0
+TFLO.US,D,20260122,000000,50.585,50.59,50.58,50.59,1084232,0
+TFLO.US,D,20260123,000000,50.6001,50.61,50.6,50.61,1184426,0
+TFLO.US,D,20260126,000000,50.605,50.61,50.6,50.6,1352205,0
+TFLO.US,D,20260127,000000,50.6101,50.62,50.61,50.61,1317770,0
+TFLO.US,D,20260128,000000,50.615,50.62,50.61,50.61,1716304,0
+TFLO.US,D,20260129,000000,50.6109,50.62,50.61,50.62,1441988,0
+TFLO.US,D,20260130,000000,50.635,50.64,50.63,50.63,1802545,0
+TFLO.US,D,20260202,000000,50.48,50.49,50.48,50.48,1887718,0
+TFLO.US,D,20260203,000000,50.5,50.5,50.49,50.49,1485190,0
+TFLO.US,D,20260204,000000,50.49,50.51,50.49,50.51,2005261,0
+TFLO.US,D,20260205,000000,50.51,50.51,50.5,50.51,1210783,0
+TFLO.US,D,20260206,000000,50.5199,50.53,50.51,50.53,1737057,0
+TFLO.US,D,20260209,000000,50.5297,50.54,50.52,50.53,1587880,0
+TFLO.US,D,20260210,000000,50.535,50.54,50.53,50.54,1313025,0
+TFLO.US,D,20260211,000000,50.5387,50.54,50.53,50.54,1076721,0
+TFLO.US,D,20260212,000000,50.54,50.55,50.53,50.55,2268036,0
+TFLO.US,D,20260213,000000,50.57,50.57,50.56,50.57,1076212,0
+TFLO.US,D,20260217,000000,50.5615,50.57,50.56,50.56,1520296,0
+TFLO.US,D,20260218,000000,50.575,50.58,50.57,50.575,2311649,0
diff --git a/daily/us/nyse etfs/2/tflr.us.txt b/daily/us/nyse etfs/2/tflr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..075d7f2d927fc8e3fc616809199c44c4a6755cf3
--- /dev/null
+++ b/daily/us/nyse etfs/2/tflr.us.txt	
@@ -0,0 +1,813 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFLR.US,D,20221121,000000,50.009,50.01,49.895,49.895,1907,0
+TFLR.US,D,20221122,000000,49.98,50.03,49.9757,50.03,725,0
+TFLR.US,D,20221123,000000,50,50,50,50,127,0
+TFLR.US,D,20221125,000000,49.9396,49.94,49.915,49.915,444,0
+TFLR.US,D,20221128,000000,49.76,49.7768,49.71,49.7768,4504,0
+TFLR.US,D,20221129,000000,49.77,49.84,49.77,49.813,9689,0
+TFLR.US,D,20221130,000000,49.81,50.0808,49.81,50.0808,103,0
+TFLR.US,D,20221201,000000,50.014,50.014,49.9837,49.9893,500,0
+TFLR.US,D,20221202,000000,50,50,49.99,49.99,650,0
+TFLR.US,D,20221205,000000,49.919,49.92,49.89,49.89,1190,0
+TFLR.US,D,20221206,000000,49.87,49.87,49.82,49.82,304,0
+TFLR.US,D,20221207,000000,49.91,49.91,49.899,49.91,11979,0
+TFLR.US,D,20221208,000000,49.96,49.96,49.895,49.9001,7408,0
+TFLR.US,D,20221209,000000,50.002,50.016,49.9899,49.995,1301,0
+TFLR.US,D,20221212,000000,50.02,50.0499,50.016,50.0455,6496,0
+TFLR.US,D,20221213,000000,50.23,50.23,50.06,50.0858,3258,0
+TFLR.US,D,20221214,000000,50.18,50.185,50.07,50.0759,15805,0
+TFLR.US,D,20221215,000000,50.07,50.07,49.979,50.035,739,0
+TFLR.US,D,20221216,000000,49.98,50.07,49.98,50.0494,964,0
+TFLR.US,D,20221219,000000,50.02,50.04,49.99,50.0246,15024,0
+TFLR.US,D,20221220,000000,50.13,50.13,50.049,50.0493,3331,0
+TFLR.US,D,20221221,000000,50.16,50.2099,50.16,50.19,9335,0
+TFLR.US,D,20221222,000000,50.035,50.035,50.03,50.035,1274,0
+TFLR.US,D,20221223,000000,49.85,49.89,49.85,49.89,300,0
+TFLR.US,D,20221227,000000,49.87,49.885,49.805,49.805,926,0
+TFLR.US,D,20221228,000000,49.729,49.729,49.645,49.6519,1654,0
+TFLR.US,D,20221229,000000,49.879,49.9049,49.87,49.9049,2167,0
+TFLR.US,D,20221230,000000,49.769,49.79,49.7499,49.79,14834,0
+TFLR.US,D,20230103,000000,49.8,49.845,49.8,49.845,1133,0
+TFLR.US,D,20230104,000000,49.96,50.03,49.96,50.0072,1531,0
+TFLR.US,D,20230105,000000,49.979,50,49.97,49.985,6418,0
+TFLR.US,D,20230106,000000,50.34,50.36,50.3268,50.34,8266,0
+TFLR.US,D,20230109,000000,50.32,50.32,50.32,50.32,92,0
+TFLR.US,D,20230110,000000,50.439,50.46,50.42,50.4494,3195,0
+TFLR.US,D,20230111,000000,50.889,50.89,50.5454,50.5454,1534,0
+TFLR.US,D,20230112,000000,50.526,50.64,50.526,50.635,4023,0
+TFLR.US,D,20230113,000000,50.629,50.65,50.629,50.65,425,0
+TFLR.US,D,20230117,000000,50.7499,50.75,50.73,50.73,2482,0
+TFLR.US,D,20230118,000000,50.705,50.705,50.705,50.705,2,0
+TFLR.US,D,20230119,000000,50.68,50.69,50.68,50.69,1823,0
+TFLR.US,D,20230120,000000,50.79,50.845,50.79,50.845,31560,0
+TFLR.US,D,20230123,000000,50.84,50.84,50.835,50.8351,699,0
+TFLR.US,D,20230124,000000,50.84,50.84,50.8299,50.8299,159,0
+TFLR.US,D,20230125,000000,50.54,50.5746,50.54,50.5746,127,0
+TFLR.US,D,20230126,000000,50.6654,50.6654,50.6654,50.6654,1,0
+TFLR.US,D,20230127,000000,50.65,50.65,50.63,50.63,244,0
+TFLR.US,D,20230130,000000,50.6793,50.6793,50.67,50.67,956,0
+TFLR.US,D,20230131,000000,50.79,50.798,50.79,50.798,139,0
+TFLR.US,D,20230201,000000,50.825,50.825,50.825,50.825,16,0
+TFLR.US,D,20230202,000000,50.925,50.925,50.925,50.925,125,0
+TFLR.US,D,20230203,000000,50.825,50.825,50.825,50.825,1,0
+TFLR.US,D,20230206,000000,50.84,50.88,50.84,50.88,323,0
+TFLR.US,D,20230207,000000,50.9987,51.0258,50.98,51.0258,608,0
+TFLR.US,D,20230208,000000,50.905,50.905,50.905,50.905,108,0
+TFLR.US,D,20230209,000000,51.0413,51.0413,50.9429,50.9429,611,0
+TFLR.US,D,20230210,000000,50.9897,50.9897,50.9897,50.9897,135,0
+TFLR.US,D,20230213,000000,51.079,51.08,51.025,51.025,1444,0
+TFLR.US,D,20230214,000000,51.02,51.02,50.95,51.005,567,0
+TFLR.US,D,20230215,000000,50.9855,50.9855,50.9855,50.9855,15,0
+TFLR.US,D,20230216,000000,50.91,50.91,50.91,50.91,34,0
+TFLR.US,D,20230217,000000,50.8999,50.915,50.8999,50.915,744,0
+TFLR.US,D,20230221,000000,50.859,50.859,50.835,50.835,422,0
+TFLR.US,D,20230222,000000,50.5,50.5,50.4938,50.4938,226,0
+TFLR.US,D,20230223,000000,50.545,50.55,50.545,50.55,236,0
+TFLR.US,D,20230224,000000,50.459,50.49,50.455,50.455,950,0
+TFLR.US,D,20230227,000000,50.6107,50.62,50.6107,50.615,1018,0
+TFLR.US,D,20230228,000000,50.57,50.59,50.5699,50.59,346,0
+TFLR.US,D,20230301,000000,50.89,50.89,50.51,50.525,3635,0
+TFLR.US,D,20230302,000000,50.57,50.61,50.57,50.61,870,0
+TFLR.US,D,20230303,000000,50.689,50.7,50.6662,50.68,1182,0
+TFLR.US,D,20230306,000000,50.689,50.7,50.68,50.68,3579,0
+TFLR.US,D,20230307,000000,50.66,50.679,50.615,50.615,2221,0
+TFLR.US,D,20230308,000000,50.75,50.76,50.7484,50.76,870,0
+TFLR.US,D,20230309,000000,50.6009,50.6009,50.6009,50.6009,101,0
+TFLR.US,D,20230310,000000,50.6885,50.71,50.625,50.625,660,0
+TFLR.US,D,20230313,000000,50.5,50.78,50.25,50.335,2043,0
+TFLR.US,D,20230314,000000,50.48,50.48,50.4228,50.4228,385,0
+TFLR.US,D,20230315,000000,50.25,50.25,50.0601,50.1304,1509,0
+TFLR.US,D,20230316,000000,50.2799,50.2799,50.2558,50.2558,3260,0
+TFLR.US,D,20230317,000000,50.0075,50.01,50,50.01,820,0
+TFLR.US,D,20230320,000000,50.1741,50.1741,50.1389,50.1389,183,0
+TFLR.US,D,20230321,000000,50.279,50.2942,50.279,50.2942,311,0
+TFLR.US,D,20230322,000000,50.2,50.2,50.0726,50.0726,405,0
+TFLR.US,D,20230323,000000,50.27,50.34,50.12,50.1595,2283,0
+TFLR.US,D,20230324,000000,50.1,50.12,50.1,50.12,1622,0
+TFLR.US,D,20230327,000000,49.89,49.89,49.8663,49.8663,1622,0
+TFLR.US,D,20230328,000000,49.93,49.93,49.93,49.93,1,0
+TFLR.US,D,20230329,000000,50.08,50.08,50.08,50.08,55,0
+TFLR.US,D,20230330,000000,50.23,50.23,50.2147,50.2147,2859,0
+TFLR.US,D,20230331,000000,50.3494,50.3494,50.3494,50.3494,95,0
+TFLR.US,D,20230403,000000,50.31,50.31,50.31,50.31,43,0
+TFLR.US,D,20230404,000000,50.37,50.38,50.37,50.38,1618,0
+TFLR.US,D,20230405,000000,50.41,50.4312,50.41,50.4312,6951,0
+TFLR.US,D,20230406,000000,50.42,50.44,50.404,50.41,5231,0
+TFLR.US,D,20230410,000000,50.53,50.57,50.5299,50.5461,1515,0
+TFLR.US,D,20230411,000000,50.52,50.6042,50.52,50.6042,20701,0
+TFLR.US,D,20230412,000000,50.57,50.57,50.565,50.565,1069,0
+TFLR.US,D,20230413,000000,50.73,50.73,50.7214,50.7214,1223,0
+TFLR.US,D,20230414,000000,50.659,50.659,50.61,50.61,1126,0
+TFLR.US,D,20230417,000000,50.62,50.7,50.62,50.7,804,0
+TFLR.US,D,20230418,000000,50.74,50.74,50.73,50.73,4618,0
+TFLR.US,D,20230419,000000,50.719,50.72,50.67,50.67,4615,0
+TFLR.US,D,20230420,000000,50.685,50.685,50.685,50.685,137,0
+TFLR.US,D,20230421,000000,50.683,50.69,50.68,50.68,1228,0
+TFLR.US,D,20230424,000000,50.49,50.49,50.4152,50.4152,300,0
+TFLR.US,D,20230425,000000,50.24,50.24,50.23,50.23,412,0
+TFLR.US,D,20230426,000000,50.3425,50.3425,50.3425,50.3425,55,0
+TFLR.US,D,20230427,000000,50.404,50.465,50.404,50.465,128,0
+TFLR.US,D,20230428,000000,50.453,50.453,50.4151,50.4151,747,0
+TFLR.US,D,20230501,000000,50.45,50.48,50.45,50.48,1771,0
+TFLR.US,D,20230502,000000,50.519,50.519,50.33,50.33,188,0
+TFLR.US,D,20230503,000000,50.41,50.41,50.41,50.41,9,0
+TFLR.US,D,20230504,000000,50.36,50.36,50.345,50.345,338,0
+TFLR.US,D,20230505,000000,50.41,50.455,50.41,50.455,994,0
+TFLR.US,D,20230508,000000,50.349,50.35,50.33,50.33,1543,0
+TFLR.US,D,20230509,000000,50.28,50.3056,50.28,50.3056,822,0
+TFLR.US,D,20230510,000000,50.36,50.36,50.36,50.36,7,0
+TFLR.US,D,20230511,000000,50.2824,50.2824,50.22,50.24,2063,0
+TFLR.US,D,20230512,000000,50.26,50.26,50.26,50.26,3,0
+TFLR.US,D,20230515,000000,50.3523,50.3523,50.3523,50.3523,13,0
+TFLR.US,D,20230516,000000,50.28,50.28,50.275,50.275,631,0
+TFLR.US,D,20230517,000000,50.36,50.36,50.3377,50.3377,2070,0
+TFLR.US,D,20230518,000000,50.32,50.3214,50.32,50.3214,199,0
+TFLR.US,D,20230519,000000,50.2901,50.305,50.2901,50.305,152,0
+TFLR.US,D,20230522,000000,50.35,50.36,50.3245,50.3378,1826,0
+TFLR.US,D,20230523,000000,50.3078,50.32,50.2172,50.2172,1523,0
+TFLR.US,D,20230524,000000,49.94,49.94,49.851,49.851,265,0
+TFLR.US,D,20230525,000000,49.8614,49.8932,49.82,49.835,2189,0
+TFLR.US,D,20230526,000000,49.89,49.97,49.88,49.97,44200,0
+TFLR.US,D,20230530,000000,50.05,50.05,50.0238,50.0238,295,0
+TFLR.US,D,20230531,000000,50.01,50.01,50.01,50.01,457,0
+TFLR.US,D,20230601,000000,50.13,50.13,50.1125,50.1125,466,0
+TFLR.US,D,20230602,000000,50.22,50.25,50.22,50.2424,443,0
+TFLR.US,D,20230605,000000,50.34,50.34,50.15,50.1551,3531,0
+TFLR.US,D,20230606,000000,50.259,50.42,50.25,50.25,6992,0
+TFLR.US,D,20230607,000000,50.33,50.33,50.2001,50.2326,2164,0
+TFLR.US,D,20230608,000000,50.35,50.36,50.35,50.36,150,0
+TFLR.US,D,20230609,000000,50.405,50.405,50.405,50.405,2,0
+TFLR.US,D,20230612,000000,50.5103,50.5103,50.5103,50.5103,92,0
+TFLR.US,D,20230613,000000,50.53,50.57,50.525,50.525,2167,0
+TFLR.US,D,20230614,000000,50.619,50.619,50.5573,50.5573,1912,0
+TFLR.US,D,20230615,000000,50.69,50.69,50.6651,50.6651,102,0
+TFLR.US,D,20230616,000000,50.64,50.6463,50.64,50.6463,226,0
+TFLR.US,D,20230620,000000,50.639,50.745,50.635,50.7039,29137,0
+TFLR.US,D,20230621,000000,50.65,50.71,50.64,50.68,10451,0
+TFLR.US,D,20230622,000000,50.708,50.72,50.7073,50.7073,493,0
+TFLR.US,D,20230623,000000,50.71,50.71,50.702,50.702,241,0
+TFLR.US,D,20230626,000000,50.56,50.58,50.55,50.55,2573,0
+TFLR.US,D,20230627,000000,50.429,50.455,50.429,50.455,963,0
+TFLR.US,D,20230628,000000,50.531,50.531,50.531,50.531,283,0
+TFLR.US,D,20230629,000000,50.53,50.56,50.53,50.56,774,0
+TFLR.US,D,20230630,000000,50.68,50.69,50.68,50.688,1103,0
+TFLR.US,D,20230703,000000,50.68,50.69,50.68,50.69,4880,0
+TFLR.US,D,20230705,000000,50.62,50.7,50.62,50.69,8603,0
+TFLR.US,D,20230706,000000,50.6764,50.71,50.67,50.684,4538,0
+TFLR.US,D,20230707,000000,50.7601,50.765,50.7601,50.765,373,0
+TFLR.US,D,20230710,000000,50.895,50.8958,50.8901,50.895,6292,0
+TFLR.US,D,20230711,000000,50.945,50.995,50.931,50.995,1503,0
+TFLR.US,D,20230712,000000,51.0799,51.1,51.0604,51.1,5517,0
+TFLR.US,D,20230713,000000,51.21,51.21,51.185,51.185,1048,0
+TFLR.US,D,20230714,000000,51.129,51.13,51.0901,51.1015,746,0
+TFLR.US,D,20230717,000000,51.15,51.17,51.11,51.14,13969,0
+TFLR.US,D,20230718,000000,51.18,51.18,51.1643,51.1643,328,0
+TFLR.US,D,20230719,000000,51.205,51.205,51.16,51.16,276,0
+TFLR.US,D,20230720,000000,51.075,51.075,51.075,51.075,4,0
+TFLR.US,D,20230721,000000,51.155,51.155,51.155,51.155,130,0
+TFLR.US,D,20230724,000000,51.23,51.23,51.23,51.23,222,0
+TFLR.US,D,20230725,000000,50.97,50.98,50.9614,50.9614,4259,0
+TFLR.US,D,20230726,000000,50.97,50.97,50.93,50.9652,565,0
+TFLR.US,D,20230727,000000,51.04,51.04,50.88,50.88,308,0
+TFLR.US,D,20230728,000000,51.02,51.02,51.02,51.02,515,0
+TFLR.US,D,20230731,000000,50.9981,50.9981,50.9981,50.9981,61,0
+TFLR.US,D,20230801,000000,50.99,50.9901,50.96,50.96,634,0
+TFLR.US,D,20230802,000000,50.9199,50.9199,50.8943,50.8943,695,0
+TFLR.US,D,20230803,000000,50.92,50.96,50.92,50.94,1969,0
+TFLR.US,D,20230804,000000,50.965,50.9917,50.965,50.9845,522,0
+TFLR.US,D,20230807,000000,51.029,51.05,51.0243,51.0437,1837,0
+TFLR.US,D,20230808,000000,50.97,51.01,50.97,51,1535,0
+TFLR.US,D,20230809,000000,51.0399,51.0399,51.0147,51.0147,437,0
+TFLR.US,D,20230810,000000,51.09,51.11,50.91,50.91,16364,0
+TFLR.US,D,20230811,000000,50.971,50.984,50.97,50.9705,2832,0
+TFLR.US,D,20230814,000000,50.98,50.99,50.98,50.99,3377,0
+TFLR.US,D,20230815,000000,50.9999,50.9999,50.978,50.98,1411,0
+TFLR.US,D,20230816,000000,50.99,50.99,50.9408,50.9408,1676,0
+TFLR.US,D,20230817,000000,51.09,51.15,51.03,51.03,4644,0
+TFLR.US,D,20230818,000000,51.0699,51.095,51.0699,51.095,734,0
+TFLR.US,D,20230821,000000,51.17,51.19,51.17,51.1843,2334,0
+TFLR.US,D,20230822,000000,51.1855,51.1855,51.18,51.18,992,0
+TFLR.US,D,20230823,000000,51.291,51.308,51.2812,51.2812,616,0
+TFLR.US,D,20230824,000000,51.27,51.27,51.205,51.205,2189,0
+TFLR.US,D,20230825,000000,50.98,51.0099,50.98,50.998,2118,0
+TFLR.US,D,20230828,000000,51.1,51.1311,51.1,51.1311,338,0
+TFLR.US,D,20230829,000000,51.15,51.1602,51.15,51.1602,550,0
+TFLR.US,D,20230830,000000,51.205,51.2282,51.205,51.21,2140,0
+TFLR.US,D,20230831,000000,51.29,51.29,51.25,51.25,877,0
+TFLR.US,D,20230901,000000,51.19,51.33,51.19,51.255,1075,0
+TFLR.US,D,20230905,000000,51.23,51.23,51.23,51.23,25,0
+TFLR.US,D,20230906,000000,51.27,51.27,51.1995,51.1995,360,0
+TFLR.US,D,20230907,000000,51.23,51.2971,51.23,51.2971,1198,0
+TFLR.US,D,20230908,000000,51.34,51.34,51.33,51.34,4686,0
+TFLR.US,D,20230911,000000,51.34,51.39,51.3179,51.35,2314,0
+TFLR.US,D,20230912,000000,51.3796,51.38,51.3771,51.3771,2984,0
+TFLR.US,D,20230913,000000,51.425,51.48,51.425,51.47,4681,0
+TFLR.US,D,20230914,000000,51.585,51.59,51.5734,51.59,1962,0
+TFLR.US,D,20230915,000000,51.455,51.4714,51.445,51.4714,2222,0
+TFLR.US,D,20230918,000000,51.54,51.54,51.52,51.52,15338,0
+TFLR.US,D,20230919,000000,51.53,51.555,51.53,51.555,1696,0
+TFLR.US,D,20230920,000000,51.5695,51.58,51.4,51.4104,13864,0
+TFLR.US,D,20230921,000000,51.4498,51.45,51.3847,51.3847,7654,0
+TFLR.US,D,20230922,000000,51.4662,51.48,51.4102,51.415,2485,0
+TFLR.US,D,20230925,000000,51.06,51.06,51.03,51.0585,5010,0
+TFLR.US,D,20230926,000000,51.0011,51.0011,50.925,50.925,3282,0
+TFLR.US,D,20230927,000000,51,51.01,50.97,50.995,1336,0
+TFLR.US,D,20230928,000000,51.01,51.045,50.99,51.035,74802,0
+TFLR.US,D,20230929,000000,50.98,50.9878,50.93,50.9701,4684,0
+TFLR.US,D,20231002,000000,50.9,50.928,50.8615,50.9051,6100,0
+TFLR.US,D,20231003,000000,51.14,51.14,51.115,51.115,273,0
+TFLR.US,D,20231004,000000,50.87,50.882,50.84,50.865,2580,0
+TFLR.US,D,20231005,000000,50.8599,50.8599,50.815,50.815,560,0
+TFLR.US,D,20231006,000000,50.7,50.7803,50.7,50.7803,222,0
+TFLR.US,D,20231009,000000,50.8001,50.8815,50.8001,50.8702,725,0
+TFLR.US,D,20231010,000000,51,51,50.9138,50.925,936,0
+TFLR.US,D,20231011,000000,50.9248,50.9248,50.853,50.853,441,0
+TFLR.US,D,20231012,000000,50.87,50.87,50.87,50.87,17,0
+TFLR.US,D,20231013,000000,50.9,50.9,50.8534,50.8534,207,0
+TFLR.US,D,20231016,000000,50.93,50.93,50.93,50.93,37,0
+TFLR.US,D,20231017,000000,50.97,50.9999,50.92,50.98,1973,0
+TFLR.US,D,20231018,000000,50.905,50.905,50.89,50.89,361,0
+TFLR.US,D,20231019,000000,50.852,50.87,50.82,50.865,779,0
+TFLR.US,D,20231020,000000,50.9125,50.9125,50.85,50.85,1550,0
+TFLR.US,D,20231023,000000,50.94,50.9847,50.93,50.9847,434,0
+TFLR.US,D,20231024,000000,50.94,50.97,50.9039,50.97,6741,0
+TFLR.US,D,20231025,000000,50.5024,50.5024,50.475,50.475,553,0
+TFLR.US,D,20231026,000000,50.5196,50.54,50.51,50.51,2620,0
+TFLR.US,D,20231027,000000,50.51,50.51,50.465,50.465,511,0
+TFLR.US,D,20231030,000000,50.4887,50.54,50.4887,50.54,745,0
+TFLR.US,D,20231031,000000,50.505,50.57,50.43,50.44,16384,0
+TFLR.US,D,20231101,000000,50.5,50.56,50.46,50.56,5481,0
+TFLR.US,D,20231102,000000,50.54,50.8797,50.54,50.845,863,0
+TFLR.US,D,20231103,000000,50.76,50.88,50.75,50.84,22751,0
+TFLR.US,D,20231106,000000,50.93,50.93,50.93,50.93,833,0
+TFLR.US,D,20231107,000000,50.9,50.985,50.9,50.9,10428,0
+TFLR.US,D,20231108,000000,50.9019,51.01,50.9019,51.01,2418,0
+TFLR.US,D,20231109,000000,51,51.01,50.91,50.9159,4665,0
+TFLR.US,D,20231110,000000,50.96,51.03,50.9281,51.03,9662,0
+TFLR.US,D,20231113,000000,51.05,51.09,51.05,51.055,790,0
+TFLR.US,D,20231114,000000,51.17,51.17,51.16,51.16,384,0
+TFLR.US,D,20231115,000000,51.16,51.17,51.08,51.13,9002,0
+TFLR.US,D,20231116,000000,51.1,51.18,51.07,51.11,5450,0
+TFLR.US,D,20231117,000000,51.1289,51.1399,51.0501,51.095,68377,0
+TFLR.US,D,20231120,000000,51.09,51.26,51.09,51.255,5531,0
+TFLR.US,D,20231121,000000,51.25,51.34,51.23,51.3,15377,0
+TFLR.US,D,20231122,000000,51.265,51.34,51.25,51.31,6507,0
+TFLR.US,D,20231124,000000,50.91,50.94,50.91,50.935,5087,0
+TFLR.US,D,20231127,000000,50.8887,50.95,50.858,50.93,7074,0
+TFLR.US,D,20231128,000000,50.9772,51.12,50.93,51.12,14111,0
+TFLR.US,D,20231129,000000,51.05,51.12,51.05,51.1,5046,0
+TFLR.US,D,20231130,000000,51.075,51.13,51.04,51.13,3480,0
+TFLR.US,D,20231201,000000,51.08,51.2,51.08,51.2,932,0
+TFLR.US,D,20231204,000000,51.12,51.13,51.05,51.13,3139,0
+TFLR.US,D,20231205,000000,51.09,51.21,51.09,51.175,2270,0
+TFLR.US,D,20231206,000000,51.12,51.23,51.12,51.1793,2138,0
+TFLR.US,D,20231207,000000,51.19,51.275,51.19,51.275,1347,0
+TFLR.US,D,20231208,000000,51.255,51.365,51.24,51.36,19063,0
+TFLR.US,D,20231211,000000,51.56,51.56,51.2941,51.42,17585,0
+TFLR.US,D,20231212,000000,51.335,51.41,51.335,51.4,3780,0
+TFLR.US,D,20231213,000000,51.3791,51.54,51.3791,51.5,2183,0
+TFLR.US,D,20231214,000000,51.65,51.72,51.62,51.7145,17062,0
+TFLR.US,D,20231215,000000,51.4689,51.689,51.4689,51.66,59995,0
+TFLR.US,D,20231218,000000,51.67,51.74,51.6327,51.71,5426,0
+TFLR.US,D,20231219,000000,51.71,51.79,51.69,51.7565,10846,0
+TFLR.US,D,20231220,000000,51.63,51.76,51.63,51.6585,9444,0
+TFLR.US,D,20231221,000000,51.89,51.93,51.815,51.8999,13233,0
+TFLR.US,D,20231222,000000,51.34,51.49,51.34,51.455,5927,0
+TFLR.US,D,20231226,000000,51.46,51.53,51.43,51.53,11289,0
+TFLR.US,D,20231227,000000,51.5189,51.56,51.46,51.52,9789,0
+TFLR.US,D,20231228,000000,51.505,51.56,51.4827,51.495,5090,0
+TFLR.US,D,20231229,000000,51.5,51.57,51.47,51.566,21326,0
+TFLR.US,D,20240102,000000,51.56,51.6,51.51,51.52,9233,0
+TFLR.US,D,20240103,000000,51.45,51.63,51.45,51.61,20281,0
+TFLR.US,D,20240104,000000,51.6082,51.65,51.56,51.6,7694,0
+TFLR.US,D,20240105,000000,51.62,51.67,51.5901,51.62,4891,0
+TFLR.US,D,20240108,000000,51.72,51.75,51.65,51.74,6511,0
+TFLR.US,D,20240109,000000,51.6393,51.719,51.5812,51.675,6420,0
+TFLR.US,D,20240110,000000,51.73,51.755,51.6805,51.745,4365,0
+TFLR.US,D,20240111,000000,51.73,51.78,51.67,51.78,6633,0
+TFLR.US,D,20240112,000000,51.82,51.82,51.7129,51.78,2480,0
+TFLR.US,D,20240116,000000,51.84,51.84,51.745,51.8,4148,0
+TFLR.US,D,20240117,000000,51.732,51.84,51.725,51.8399,11707,0
+TFLR.US,D,20240118,000000,51.86,51.91,51.8,51.9046,7556,0
+TFLR.US,D,20240119,000000,51.8,51.89,51.8,51.89,2915,0
+TFLR.US,D,20240122,000000,51.88,52.03,51.84,51.9476,7593,0
+TFLR.US,D,20240123,000000,51.85,51.8896,51.818,51.8896,6964,0
+TFLR.US,D,20240124,000000,51.93,51.93,51.85,51.8863,2246,0
+TFLR.US,D,20240125,000000,51.56,51.6494,51.56,51.5986,13696,0
+TFLR.US,D,20240126,000000,51.7,51.7,51.43,51.53,6794,0
+TFLR.US,D,20240129,000000,51.56,51.64,51.555,51.63,6096,0
+TFLR.US,D,20240130,000000,51.63,51.63,51.55,51.62,9325,0
+TFLR.US,D,20240131,000000,51.7,51.7,51.52,51.52,5157,0
+TFLR.US,D,20240201,000000,51.64,51.67,51.607,51.607,5553,0
+TFLR.US,D,20240202,000000,51.61,51.73,51.61,51.6592,3117,0
+TFLR.US,D,20240205,000000,51.64,51.64,51.5175,51.58,98680,0
+TFLR.US,D,20240206,000000,51.5001,51.72,51.5,51.6689,13769,0
+TFLR.US,D,20240207,000000,51.82,51.82,51.5401,51.6832,16346,0
+TFLR.US,D,20240208,000000,51.66,51.69,51.5975,51.66,3248,0
+TFLR.US,D,20240209,000000,51.64,51.72,51.6399,51.685,4712,0
+TFLR.US,D,20240212,000000,51.64,51.69,51.64,51.65,4516,0
+TFLR.US,D,20240213,000000,51.63,51.75,51.595,51.6441,23398,0
+TFLR.US,D,20240214,000000,51.75,51.81,51.6811,51.81,7204,0
+TFLR.US,D,20240215,000000,51.92,51.92,51.7268,51.7527,4001,0
+TFLR.US,D,20240216,000000,51.7287,51.78,51.725,51.76,5604,0
+TFLR.US,D,20240220,000000,51.8,51.82,51.785,51.82,6114,0
+TFLR.US,D,20240221,000000,51.829,51.92,51.75,51.888,10033,0
+TFLR.US,D,20240222,000000,51.91,52.0496,51.91,52.0053,7560,0
+TFLR.US,D,20240223,000000,51.81,51.81,51.5409,51.58,7293,0
+TFLR.US,D,20240226,000000,51.61,51.67,51.55,51.62,22048,0
+TFLR.US,D,20240227,000000,51.5932,51.72,51.58,51.6524,24613,0
+TFLR.US,D,20240228,000000,51.6,51.65,51.57,51.64,10286,0
+TFLR.US,D,20240229,000000,51.68,51.71,51.6307,51.66,6951,0
+TFLR.US,D,20240301,000000,51.659,51.74,51.54,51.74,27069,0
+TFLR.US,D,20240304,000000,51.82,51.82,51.631,51.7786,12859,0
+TFLR.US,D,20240305,000000,51.7085,51.74,51.6692,51.7293,10157,0
+TFLR.US,D,20240306,000000,51.79,51.85,51.79,51.81,40199,0
+TFLR.US,D,20240307,000000,51.84,51.92,51.7932,51.9009,8143,0
+TFLR.US,D,20240308,000000,51.77,51.87,51.7625,51.775,13723,0
+TFLR.US,D,20240311,000000,51.83,51.95,51.79,51.9425,12047,0
+TFLR.US,D,20240312,000000,51.94,52.2,51.93,51.97,11546,0
+TFLR.US,D,20240313,000000,51.9,51.99,51.9,51.97,3221,0
+TFLR.US,D,20240314,000000,51.96,51.98,51.92,51.93,28042,0
+TFLR.US,D,20240315,000000,52,52,51.94,51.98,18673,0
+TFLR.US,D,20240318,000000,52.11,52.1496,52.08,52.1,14966,0
+TFLR.US,D,20240319,000000,52.16,52.16,52.0399,52.05,9575,0
+TFLR.US,D,20240320,000000,52.12,52.198,52.06,52.11,12233,0
+TFLR.US,D,20240321,000000,52.04,52.07,51.99,51.99,10588,0
+TFLR.US,D,20240322,000000,51.6,51.605,51.5,51.5,19272,0
+TFLR.US,D,20240325,000000,51.54,51.66,51.54,51.6066,9717,0
+TFLR.US,D,20240326,000000,51.6038,51.65,51.6,51.6293,9550,0
+TFLR.US,D,20240327,000000,51.62,51.72,51.62,51.71,7044,0
+TFLR.US,D,20240328,000000,51.62,51.68,51.62,51.6649,7406,0
+TFLR.US,D,20240401,000000,51.68,51.7,51.67,51.68,15185,0
+TFLR.US,D,20240402,000000,51.68,51.7297,51.65,51.69,7030,0
+TFLR.US,D,20240403,000000,51.66,51.8,51.66,51.73,13283,0
+TFLR.US,D,20240404,000000,51.81,51.81,51.65,51.65,8056,0
+TFLR.US,D,20240405,000000,51.75,51.79,51.7216,51.77,5803,0
+TFLR.US,D,20240408,000000,51.75,51.91,51.75,51.84,10935,0
+TFLR.US,D,20240409,000000,51.82,51.82,51.77,51.7844,5422,0
+TFLR.US,D,20240410,000000,51.7,51.7999,51.7,51.77,5623,0
+TFLR.US,D,20240411,000000,51.8,51.86,51.6901,51.8379,27429,0
+TFLR.US,D,20240412,000000,51.78,51.94,51.74,51.74,14879,0
+TFLR.US,D,20240415,000000,51.91,51.91,51.77,51.7761,6661,0
+TFLR.US,D,20240416,000000,51.81,51.82,51.66,51.775,13441,0
+TFLR.US,D,20240417,000000,51.77,51.93,51.63,51.7273,21718,0
+TFLR.US,D,20240418,000000,51.75,51.9,51.745,51.75,5045,0
+TFLR.US,D,20240419,000000,51.73,51.73,51.66,51.73,11633,0
+TFLR.US,D,20240422,000000,51.8,51.8499,51.78,51.81,5361,0
+TFLR.US,D,20240423,000000,51.79,51.9099,51.755,51.86,8130,0
+TFLR.US,D,20240424,000000,51.57,51.57,51.37,51.55,58996,0
+TFLR.US,D,20240425,000000,51.4,51.5,51.3987,51.45,38077,0
+TFLR.US,D,20240426,000000,51.5185,51.74,51.5156,51.58,21637,0
+TFLR.US,D,20240429,000000,51.58,51.809,51.532,51.67,25431,0
+TFLR.US,D,20240430,000000,51.59,51.73,51.5652,51.65,23807,0
+TFLR.US,D,20240501,000000,51.79,51.79,51.6062,51.65,9279,0
+TFLR.US,D,20240502,000000,51.7199,51.799,51.65,51.76,19594,0
+TFLR.US,D,20240503,000000,51.74,51.7883,51.74,51.75,5237,0
+TFLR.US,D,20240506,000000,51.7,51.8594,51.7,51.77,30932,0
+TFLR.US,D,20240507,000000,51.77,51.83,51.7,51.8088,11070,0
+TFLR.US,D,20240508,000000,51.808,51.8511,51.7611,51.83,3559,0
+TFLR.US,D,20240509,000000,51.83,51.96,51.8157,51.92,15312,0
+TFLR.US,D,20240510,000000,51.84,51.95,51.84,51.89,21653,0
+TFLR.US,D,20240513,000000,51.865,51.93,51.865,51.92,18776,0
+TFLR.US,D,20240514,000000,51.91,52.11,51.892,51.98,5154,0
+TFLR.US,D,20240515,000000,51.91,52,51.9044,51.95,7930,0
+TFLR.US,D,20240516,000000,52,52.05,51.9857,52.0118,11002,0
+TFLR.US,D,20240517,000000,51.9362,52.07,51.9362,51.965,12621,0
+TFLR.US,D,20240520,000000,51.97,52.05,51.97,52.04,15047,0
+TFLR.US,D,20240521,000000,52.02,52.02,51.941,51.98,16401,0
+TFLR.US,D,20240522,000000,51.95,52.04,51.89,52.01,18213,0
+TFLR.US,D,20240523,000000,51.98,51.99,51.9,51.92,5436,0
+TFLR.US,D,20240524,000000,51.658,51.7118,51.64,51.7,12167,0
+TFLR.US,D,20240528,000000,51.61,51.69,51.61,51.68,16702,0
+TFLR.US,D,20240529,000000,51.55,51.83,51.55,51.64,27972,0
+TFLR.US,D,20240530,000000,51.79,51.79,51.61,51.67,43791,0
+TFLR.US,D,20240531,000000,51.6293,51.7257,51.605,51.68,8805,0
+TFLR.US,D,20240603,000000,51.75,51.75,51.63,51.6957,6820,0
+TFLR.US,D,20240604,000000,51.69,51.81,51.69,51.74,17944,0
+TFLR.US,D,20240605,000000,51.76,51.9878,51.7,51.8102,7029,0
+TFLR.US,D,20240606,000000,51.85,51.97,51.79,51.79,25280,0
+TFLR.US,D,20240607,000000,51.76,51.83,51.66,51.77,12345,0
+TFLR.US,D,20240610,000000,51.82,51.86,51.785,51.852,7567,0
+TFLR.US,D,20240611,000000,51.78,51.875,51.7392,51.82,8800,0
+TFLR.US,D,20240612,000000,51.8652,51.91,51.842,51.88,6969,0
+TFLR.US,D,20240613,000000,51.88,51.99,51.845,51.99,17201,0
+TFLR.US,D,20240614,000000,51.89,51.89,51.67,51.67,12055,0
+TFLR.US,D,20240617,000000,51.76,52.01,51.76,51.99,23556,0
+TFLR.US,D,20240618,000000,51.8,51.8588,51.75,51.8502,4428,0
+TFLR.US,D,20240620,000000,51.85,51.926,51.7601,51.8481,18112,0
+TFLR.US,D,20240621,000000,51.8,51.89,51.78,51.8265,18523,0
+TFLR.US,D,20240624,000000,51.83,51.8699,51.8,51.8,2833,0
+TFLR.US,D,20240625,000000,51.51,51.68,51.4682,51.5453,16186,0
+TFLR.US,D,20240626,000000,51.45,51.64,51.4401,51.55,15619,0
+TFLR.US,D,20240627,000000,51.52,51.63,51.475,51.5584,22611,0
+TFLR.US,D,20240628,000000,51.58,51.58,51.49,51.55,8479,0
+TFLR.US,D,20240701,000000,51.6095,51.64,51.55,51.6339,14639,0
+TFLR.US,D,20240702,000000,51.65,51.71,51.56,51.6885,22332,0
+TFLR.US,D,20240703,000000,51.72,51.72,51.6,51.65,6013,0
+TFLR.US,D,20240705,000000,51.69,51.74,51.64,51.71,15096,0
+TFLR.US,D,20240708,000000,51.66,51.75,51.6,51.71,25944,0
+TFLR.US,D,20240709,000000,51.7,51.92,51.61,51.71,9451,0
+TFLR.US,D,20240710,000000,51.77,51.7959,51.7099,51.7446,6895,0
+TFLR.US,D,20240711,000000,51.73,51.7899,51.73,51.73,13445,0
+TFLR.US,D,20240712,000000,51.75,51.9,51.75,51.87,20028,0
+TFLR.US,D,20240715,000000,51.81,51.93,51.81,51.87,12761,0
+TFLR.US,D,20240716,000000,51.8099,51.8699,51.775,51.8344,47551,0
+TFLR.US,D,20240717,000000,51.77,51.88,51.71,51.8416,27673,0
+TFLR.US,D,20240718,000000,51.9,51.91,51.8101,51.8723,10783,0
+TFLR.US,D,20240719,000000,52.11,52.11,51.8194,51.88,12925,0
+TFLR.US,D,20240722,000000,51.94,52.07,51.91,51.985,11975,0
+TFLR.US,D,20240723,000000,51.91,51.9699,51.91,51.9103,6303,0
+TFLR.US,D,20240724,000000,51.8178,51.91,51.8001,51.875,16719,0
+TFLR.US,D,20240725,000000,51.98,52.02,51.93,51.93,4281,0
+TFLR.US,D,20240726,000000,51.7,51.7,51.571,51.65,5918,0
+TFLR.US,D,20240729,000000,51.63,51.65,51.6,51.6,17584,0
+TFLR.US,D,20240730,000000,51.6,51.6699,51.6,51.6395,19721,0
+TFLR.US,D,20240731,000000,51.69,51.73,51.65,51.675,10056,0
+TFLR.US,D,20240801,000000,51.671,51.7,51.65,51.66,19768,0
+TFLR.US,D,20240802,000000,51.6,51.61,50.82,51.2675,121877,0
+TFLR.US,D,20240805,000000,51.13,51.1499,50.9,51.13,22991,0
+TFLR.US,D,20240806,000000,51.16,51.369,51.16,51.2952,15790,0
+TFLR.US,D,20240807,000000,51.42,51.42,51.18,51.19,26256,0
+TFLR.US,D,20240808,000000,51.37,51.61,51.32,51.6,20915,0
+TFLR.US,D,20240809,000000,51.4,51.42,51.3262,51.4,17067,0
+TFLR.US,D,20240812,000000,51.32,51.35,51.2001,51.2862,35051,0
+TFLR.US,D,20240813,000000,51.3,51.4399,51.3,51.4249,10554,0
+TFLR.US,D,20240814,000000,51.42,51.44,51.36,51.407,5709,0
+TFLR.US,D,20240815,000000,51.485,51.4892,51.4,51.445,2352,0
+TFLR.US,D,20240816,000000,51.42,51.59,51.42,51.455,10580,0
+TFLR.US,D,20240819,000000,51.5,51.66,51.4617,51.595,8494,0
+TFLR.US,D,20240820,000000,51.6,51.72,51.5,51.56,69738,0
+TFLR.US,D,20240821,000000,51.6,51.7,51.54,51.61,19433,0
+TFLR.US,D,20240822,000000,51.61,51.72,51.5,51.54,22630,0
+TFLR.US,D,20240823,000000,51.67,51.771,51.6,51.68,37548,0
+TFLR.US,D,20240826,000000,51.69,51.76,51.63,51.67,17970,0
+TFLR.US,D,20240827,000000,51.35,51.49,51.35,51.47,24312,0
+TFLR.US,D,20240828,000000,51.41,51.76,51.3917,51.55,40662,0
+TFLR.US,D,20240829,000000,51.65,51.71,51.55,51.575,39029,0
+TFLR.US,D,20240830,000000,51.64,51.73,51.53,51.625,25530,0
+TFLR.US,D,20240903,000000,51.59,51.65,51.479,51.5081,20318,0
+TFLR.US,D,20240904,000000,51.54,51.77,51.54,51.67,49301,0
+TFLR.US,D,20240905,000000,51.67,51.71,51.63,51.67,25434,0
+TFLR.US,D,20240906,000000,51.67,51.67,51.5562,51.59,8887,0
+TFLR.US,D,20240909,000000,51.62,51.86,51.619,51.73,15083,0
+TFLR.US,D,20240910,000000,51.7299,51.94,51.64,51.82,34062,0
+TFLR.US,D,20240911,000000,51.62,51.78,51.59,51.78,26212,0
+TFLR.US,D,20240912,000000,51.8,51.89,51.685,51.75,12059,0
+TFLR.US,D,20240913,000000,51.71,51.78,51.701,51.71,6877,0
+TFLR.US,D,20240916,000000,51.64,51.78,51.61,51.76,34537,0
+TFLR.US,D,20240917,000000,51.7262,51.79,51.6105,51.7552,52128,0
+TFLR.US,D,20240918,000000,51.68,51.79,51.61,51.75,47320,0
+TFLR.US,D,20240919,000000,51.84,51.92,51.72,51.87,17165,0
+TFLR.US,D,20240920,000000,51.69,51.805,51.61,51.755,20835,0
+TFLR.US,D,20240923,000000,51.82,51.91,51.74,51.82,10133,0
+TFLR.US,D,20240924,000000,51.81,51.88,51.75,51.845,25481,0
+TFLR.US,D,20240925,000000,51.49,51.61,51.3701,51.51,27956,0
+TFLR.US,D,20240926,000000,51.54,51.59,51.52,51.54,13543,0
+TFLR.US,D,20240927,000000,51.6,51.6,51.4,51.55,45644,0
+TFLR.US,D,20240930,000000,51.4304,51.63,51.4304,51.63,8641,0
+TFLR.US,D,20241001,000000,51.53,51.5499,51.48,51.53,13836,0
+TFLR.US,D,20241002,000000,51.57,51.68,51.5041,51.59,27856,0
+TFLR.US,D,20241003,000000,51.58,51.69,51.56,51.64,14079,0
+TFLR.US,D,20241004,000000,51.65,51.76,51.6,51.6925,14460,0
+TFLR.US,D,20241007,000000,51.6,51.63,51.5135,51.535,7505,0
+TFLR.US,D,20241008,000000,51.75,51.75,51.61,51.68,17559,0
+TFLR.US,D,20241009,000000,51.605,51.73,51.605,51.73,7380,0
+TFLR.US,D,20241010,000000,51.83,51.83,51.69,51.71,10286,0
+TFLR.US,D,20241011,000000,51.71,51.76,51.7079,51.735,7121,0
+TFLR.US,D,20241014,000000,51.73,51.83,51.73,51.825,4751,0
+TFLR.US,D,20241015,000000,51.73,51.7491,51.7,51.73,16742,0
+TFLR.US,D,20241016,000000,51.73,51.8219,51.73,51.8,18685,0
+TFLR.US,D,20241017,000000,51.78,51.85,51.78,51.84,26261,0
+TFLR.US,D,20241018,000000,51.95,51.95,51.8,51.85,28574,0
+TFLR.US,D,20241021,000000,51.87,51.92,51.78,51.8267,17814,0
+TFLR.US,D,20241022,000000,51.75,51.87,51.75,51.85,16404,0
+TFLR.US,D,20241023,000000,51.84,51.88,51.8186,51.84,16509,0
+TFLR.US,D,20241024,000000,51.84,51.94,51.84,51.87,15361,0
+TFLR.US,D,20241025,000000,51.94,51.97,51.881,51.8991,11339,0
+TFLR.US,D,20241028,000000,51.58,51.6884,51.58,51.67,35309,0
+TFLR.US,D,20241029,000000,51.59,51.6499,51.55,51.61,19873,0
+TFLR.US,D,20241030,000000,51.62,51.6388,51.56,51.61,28203,0
+TFLR.US,D,20241031,000000,51.55,51.62,51.5006,51.62,21327,0
+TFLR.US,D,20241101,000000,51.65,51.6885,51.62,51.62,14239,0
+TFLR.US,D,20241104,000000,51.67,51.67,51.61,51.62,14754,0
+TFLR.US,D,20241105,000000,51.63,51.6799,51.63,51.65,9517,0
+TFLR.US,D,20241106,000000,51.64,51.7599,51.63,51.74,25661,0
+TFLR.US,D,20241107,000000,51.78,51.79,51.71,51.78,64586,0
+TFLR.US,D,20241108,000000,51.87,51.87,51.735,51.76,44303,0
+TFLR.US,D,20241111,000000,51.7635,51.85,51.76,51.8425,8308,0
+TFLR.US,D,20241112,000000,51.75,51.86,51.75,51.8,42102,0
+TFLR.US,D,20241113,000000,51.8001,51.9,51.8001,51.865,25234,0
+TFLR.US,D,20241114,000000,51.885,51.9299,51.865,51.92,108553,0
+TFLR.US,D,20241115,000000,51.91,51.99,51.8306,51.925,19214,0
+TFLR.US,D,20241118,000000,51.9301,52.15,51.93,51.965,22669,0
+TFLR.US,D,20241119,000000,51.9298,51.9899,51.9,51.96,14551,0
+TFLR.US,D,20241120,000000,51.97,52.05,51.9467,51.98,12506,0
+TFLR.US,D,20241121,000000,52.05,52.1,51.9901,52.06,34617,0
+TFLR.US,D,20241122,000000,52.0126,52.08,52.0101,52.04,16717,0
+TFLR.US,D,20241125,000000,51.78,52.03,51.7231,51.835,38006,0
+TFLR.US,D,20241126,000000,51.79,51.84,51.775,51.79,41313,0
+TFLR.US,D,20241127,000000,51.7701,51.95,51.7701,51.8456,32032,0
+TFLR.US,D,20241129,000000,51.8253,51.87,51.8101,51.86,6632,0
+TFLR.US,D,20241202,000000,51.829,51.84,51.7,51.82,29689,0
+TFLR.US,D,20241203,000000,51.86,51.97,51.8201,51.87,30727,0
+TFLR.US,D,20241204,000000,51.88,51.95,51.88,51.9396,22415,0
+TFLR.US,D,20241205,000000,51.9,51.93,51.8662,51.91,47280,0
+TFLR.US,D,20241206,000000,51.94,51.9699,51.93,51.94,40132,0
+TFLR.US,D,20241209,000000,51.95,51.96,51.93,51.93,25327,0
+TFLR.US,D,20241210,000000,51.9857,52.1,51.97,51.99,30613,0
+TFLR.US,D,20241211,000000,52.02,52.09,51.95,51.95,66272,0
+TFLR.US,D,20241212,000000,52.01,52.14,51.99,52.065,48988,0
+TFLR.US,D,20241213,000000,52.0455,52.06,52,52.03,40840,0
+TFLR.US,D,20241216,000000,52.07,52.4,52.02,52.02,248968,0
+TFLR.US,D,20241217,000000,52.04,52.18,52.01,52.01,47761,0
+TFLR.US,D,20241218,000000,52.02,52.07,51.9701,51.98,58925,0
+TFLR.US,D,20241219,000000,52.11,52.1299,51.96,52.04,84797,0
+TFLR.US,D,20241220,000000,51.93,52.05,51.895,52.02,68727,0
+TFLR.US,D,20241223,000000,51.6,51.83,51.5,51.62,52301,0
+TFLR.US,D,20241224,000000,51.59,51.635,51.54,51.635,38962,0
+TFLR.US,D,20241226,000000,51.6,51.7,51.581,51.635,78413,0
+TFLR.US,D,20241227,000000,51.63,51.6594,51.5701,51.61,54753,0
+TFLR.US,D,20241230,000000,51.63,51.8,51.59,51.65,50273,0
+TFLR.US,D,20241231,000000,51.67,51.86,51.63,51.688,84482,0
+TFLR.US,D,20250102,000000,51.71,51.78,51.59,51.77,64840,0
+TFLR.US,D,20250103,000000,51.73,51.793,51.6952,51.785,41737,0
+TFLR.US,D,20250106,000000,51.86,52,51.76,51.91,144066,0
+TFLR.US,D,20250107,000000,51.84,52,51.68,51.81,75307,0
+TFLR.US,D,20250108,000000,51.82,52,51.7692,51.86,51823,0
+TFLR.US,D,20250110,000000,51.84,52.02,51.7,51.85,84596,0
+TFLR.US,D,20250113,000000,51.8392,51.95,51.75,51.825,111164,0
+TFLR.US,D,20250114,000000,51.866,51.8699,51.8,51.84,54438,0
+TFLR.US,D,20250115,000000,51.85,51.94,51.8,51.87,125549,0
+TFLR.US,D,20250116,000000,51.87,52.01,51.84,51.9,78525,0
+TFLR.US,D,20250117,000000,51.909,51.966,51.842,51.88,80761,0
+TFLR.US,D,20250121,000000,52.1699,52.1699,51.86,51.9,117677,0
+TFLR.US,D,20250122,000000,51.9588,51.98,51.87,51.98,81130,0
+TFLR.US,D,20250123,000000,51.9,51.97,51.84,51.95,52386,0
+TFLR.US,D,20250124,000000,51.95,52.01,51.91,51.97,81263,0
+TFLR.US,D,20250127,000000,51.905,52,51.9,51.955,68754,0
+TFLR.US,D,20250128,000000,51.66,51.95,51.6201,51.72,68723,0
+TFLR.US,D,20250129,000000,51.67,51.86,51.6,51.664,145397,0
+TFLR.US,D,20250130,000000,51.69,51.77,51.6,51.77,42027,0
+TFLR.US,D,20250131,000000,51.75,51.752,51.645,51.66,41470,0
+TFLR.US,D,20250203,000000,51.6,51.69,51.55,51.64,58261,0
+TFLR.US,D,20250204,000000,51.63,51.71,51.63,51.66,90224,0
+TFLR.US,D,20250205,000000,51.64,51.72,51.63,51.7,59747,0
+TFLR.US,D,20250206,000000,51.715,51.74,51.68,51.72,43237,0
+TFLR.US,D,20250207,000000,51.71,51.7899,51.69,51.76,47590,0
+TFLR.US,D,20250210,000000,51.74,51.83,51.73,51.76,66591,0
+TFLR.US,D,20250211,000000,51.706,51.74,51.69,51.7399,63087,0
+TFLR.US,D,20250212,000000,51.71,51.745,51.67,51.69,31442,0
+TFLR.US,D,20250213,000000,51.7374,51.88,51.73,51.815,57625,0
+TFLR.US,D,20250214,000000,51.76,51.7747,51.72,51.7401,61270,0
+TFLR.US,D,20250218,000000,51.8115,52.17,51.8,51.81,40908,0
+TFLR.US,D,20250219,000000,51.8,51.84,51.79,51.84,35720,0
+TFLR.US,D,20250220,000000,51.8,51.88,51.76,51.78,42757,0
+TFLR.US,D,20250221,000000,51.8,51.9,51.765,51.86,46030,0
+TFLR.US,D,20250224,000000,51.95,52,51.8,51.84,58728,0
+TFLR.US,D,20250225,000000,51.61,51.62,51.5003,51.54,66848,0
+TFLR.US,D,20250226,000000,51.57,51.59,51.5196,51.55,52512,0
+TFLR.US,D,20250227,000000,51.56,51.6,51.5,51.54,58274,0
+TFLR.US,D,20250228,000000,51.57,51.57,51.46,51.52,92783,0
+TFLR.US,D,20250303,000000,51.585,51.5899,51.34,51.3941,60106,0
+TFLR.US,D,20250304,000000,51.41,51.49,51.26,51.411,91671,0
+TFLR.US,D,20250305,000000,51.4,51.569,51.4,51.5635,53497,0
+TFLR.US,D,20250306,000000,51.406,51.4699,51.31,51.31,65673,0
+TFLR.US,D,20250307,000000,51.5,51.53,51.36,51.49,42403,0
+TFLR.US,D,20250310,000000,51.46,51.5,51.3,51.358,73929,0
+TFLR.US,D,20250311,000000,51.46,51.52,51.38,51.38,81611,0
+TFLR.US,D,20250312,000000,51.515,51.52,51.38,51.46,37012,0
+TFLR.US,D,20250313,000000,51.4996,51.69,51.33,51.38,62387,0
+TFLR.US,D,20250314,000000,51.4174,51.46,51.3001,51.3695,127570,0
+TFLR.US,D,20250317,000000,51.39,51.45,51.25,51.313,50982,0
+TFLR.US,D,20250318,000000,51.34,51.3499,51.27,51.34,30784,0
+TFLR.US,D,20250319,000000,51.32,51.42,51.29,51.38,52633,0
+TFLR.US,D,20250320,000000,51.33,51.3965,51.3,51.36,75651,0
+TFLR.US,D,20250321,000000,51.3398,51.37,51.3,51.3416,40498,0
+TFLR.US,D,20250324,000000,51.4099,51.51,51.37,51.4274,74256,0
+TFLR.US,D,20250325,000000,51.41,51.52,51.41,51.474,45669,0
+TFLR.US,D,20250326,000000,51.24,51.24,51.1046,51.16,60296,0
+TFLR.US,D,20250327,000000,51.1492,51.17,51.1,51.16,43159,0
+TFLR.US,D,20250328,000000,51.165,51.24,51.07,51.1131,53046,0
+TFLR.US,D,20250331,000000,51.01,51.11,50.98,51.04,47487,0
+TFLR.US,D,20250401,000000,51.03,51.05,50.97,50.971,28991,0
+TFLR.US,D,20250402,000000,50.96,51.04,50.95,51.0065,36213,0
+TFLR.US,D,20250403,000000,50.65,50.78,50.535,50.54,63017,0
+TFLR.US,D,20250404,000000,49.781,50,48.65,49.22,97648,0
+TFLR.US,D,20250407,000000,49.36,50.2099,49.0101,49.7017,325820,0
+TFLR.US,D,20250408,000000,49.97,50.32,49.5,49.5771,63033,0
+TFLR.US,D,20250409,000000,49.705,51.19,49.3,51.11,56075,0
+TFLR.US,D,20250410,000000,50.3001,50.61,49.66,49.8,36977,0
+TFLR.US,D,20250411,000000,50.07,50.285,49.9,50.06,23862,0
+TFLR.US,D,20250414,000000,50.36,50.36,50.07,50.3,21715,0
+TFLR.US,D,20250415,000000,50.435,50.505,50.42,50.44,56391,0
+TFLR.US,D,20250416,000000,50.41,50.46,50.17,50.19,17538,0
+TFLR.US,D,20250417,000000,50.3,50.35,50.2445,50.3,22940,0
+TFLR.US,D,20250421,000000,50.33,50.52,50.33,50.485,14939,0
+TFLR.US,D,20250422,000000,50.5832,50.705,50.55,50.64,26020,0
+TFLR.US,D,20250423,000000,50.91,51,50.8,50.86,23914,0
+TFLR.US,D,20250424,000000,50.9294,51.075,50.92,51.01,62412,0
+TFLR.US,D,20250425,000000,50.71,50.759,50.61,50.7,46059,0
+TFLR.US,D,20250428,000000,50.68,50.78,50.57,50.75,40704,0
+TFLR.US,D,20250429,000000,50.73,50.89,50.72,50.85,49865,0
+TFLR.US,D,20250430,000000,50.7,50.85,50.67,50.85,108790,0
+TFLR.US,D,20250501,000000,50.88,50.92,50.68,50.78,41296,0
+TFLR.US,D,20250502,000000,50.8907,51.02,50.8907,50.94,18477,0
+TFLR.US,D,20250505,000000,50.8939,51.03,50.75,51.005,64656,0
+TFLR.US,D,20250506,000000,50.935,50.99,50.93,50.97,21302,0
+TFLR.US,D,20250507,000000,51,51.01,50.97,50.9991,32662,0
+TFLR.US,D,20250508,000000,51.0396,51.2,51,51.1,47536,0
+TFLR.US,D,20250509,000000,51.1022,51.1562,51.08,51.14,11289,0
+TFLR.US,D,20250512,000000,51.19,51.3353,51.16,51.3,28682,0
+TFLR.US,D,20250513,000000,51.2614,51.35,51.2614,51.315,47942,0
+TFLR.US,D,20250514,000000,51.3399,51.39,51.33,51.385,34065,0
+TFLR.US,D,20250515,000000,51.3648,51.42,51.36,51.42,33010,0
+TFLR.US,D,20250516,000000,51.44,51.6,51.4387,51.49,39724,0
+TFLR.US,D,20250519,000000,51.43,51.5275,51.41,51.47,48435,0
+TFLR.US,D,20250520,000000,51.47,51.49,51.3745,51.44,12933,0
+TFLR.US,D,20250521,000000,51.43,51.55,51.42,51.47,17791,0
+TFLR.US,D,20250522,000000,51.48,51.57,51.45,51.4713,25125,0
+TFLR.US,D,20250523,000000,51.47,51.59,51.42,51.55,34616,0
+TFLR.US,D,20250527,000000,51.22,51.28,51.2092,51.23,17508,0
+TFLR.US,D,20250528,000000,51.24,51.45,51.2301,51.2786,51577,0
+TFLR.US,D,20250529,000000,51.31,51.4,51.27,51.3,36992,0
+TFLR.US,D,20250530,000000,51.3,51.37,51.2,51.31,58753,0
+TFLR.US,D,20250602,000000,51.285,51.4,51.2604,51.32,67431,0
+TFLR.US,D,20250603,000000,51.34,51.35,51.3,51.33,446063,0
+TFLR.US,D,20250604,000000,51.3254,51.42,51.31,51.4,30613,0
+TFLR.US,D,20250605,000000,51.38,51.42,51.32,51.339,91115,0
+TFLR.US,D,20250606,000000,51.4466,51.45,51.4,51.42,47784,0
+TFLR.US,D,20250609,000000,51.39,51.44,51.38,51.39,24323,0
+TFLR.US,D,20250610,000000,51.39,51.4199,51.3757,51.41,16695,0
+TFLR.US,D,20250611,000000,51.39,51.43,51.37,51.425,52894,0
+TFLR.US,D,20250612,000000,51.445,51.469,51.43,51.455,28576,0
+TFLR.US,D,20250613,000000,51.42,51.46,51.4,51.415,16678,0
+TFLR.US,D,20250616,000000,51.45,51.5,51.44,51.4521,35646,0
+TFLR.US,D,20250617,000000,51.43,51.48,51.4,51.412,20279,0
+TFLR.US,D,20250618,000000,51.43,51.5,51.43,51.45,37676,0
+TFLR.US,D,20250620,000000,51.48,51.5199,51.42,51.45,42812,0
+TFLR.US,D,20250623,000000,51.5,51.53,51.48,51.5,50365,0
+TFLR.US,D,20250624,000000,51.53,51.6,51.48,51.555,20214,0
+TFLR.US,D,20250625,000000,51.25,51.32,51.25,51.31,47656,0
+TFLR.US,D,20250626,000000,51.35,51.39,51.33,51.38,45602,0
+TFLR.US,D,20250627,000000,51.33,51.37,51.33,51.3679,30597,0
+TFLR.US,D,20250630,000000,51.4084,51.4564,51.4022,51.43,30811,0
+TFLR.US,D,20250701,000000,51.42,51.5,51.4,51.49,85564,0
+TFLR.US,D,20250702,000000,51.4505,51.5899,51.4505,51.5,53039,0
+TFLR.US,D,20250703,000000,51.47,51.54,51.4,51.52,25841,0
+TFLR.US,D,20250707,000000,51.5292,51.57,51.49,51.54,45133,0
+TFLR.US,D,20250708,000000,51.56,51.58,51.4901,51.52,57889,0
+TFLR.US,D,20250709,000000,51.598,51.61,51.5601,51.6,36311,0
+TFLR.US,D,20250710,000000,51.55,51.6417,51.55,51.637,25458,0
+TFLR.US,D,20250711,000000,51.6099,51.65,51.6099,51.65,35189,0
+TFLR.US,D,20250714,000000,51.63,51.72,51.63,51.71,58342,0
+TFLR.US,D,20250715,000000,51.73,51.74,51.71,51.725,50049,0
+TFLR.US,D,20250716,000000,51.72,51.7799,51.71,51.76,38631,0
+TFLR.US,D,20250717,000000,51.74,51.7672,51.7224,51.73,39569,0
+TFLR.US,D,20250718,000000,51.7696,51.79,51.76,51.79,30164,0
+TFLR.US,D,20250721,000000,51.8177,51.9025,51.8039,51.86,42555,0
+TFLR.US,D,20250722,000000,51.79,51.89,51.77,51.815,62016,0
+TFLR.US,D,20250723,000000,51.79,51.82,51.78,51.81,145960,0
+TFLR.US,D,20250724,000000,51.8,51.81,51.73,51.79,60353,0
+TFLR.US,D,20250725,000000,51.81,51.84,51.76,51.815,23272,0
+TFLR.US,D,20250728,000000,51.5399,51.55,51.49,51.5137,38258,0
+TFLR.US,D,20250729,000000,51.54,51.55,51.51,51.535,85293,0
+TFLR.US,D,20250730,000000,51.51,51.54,51.43,51.4782,164853,0
+TFLR.US,D,20250731,000000,51.53,51.55,51.47,51.49,87478,0
+TFLR.US,D,20250801,000000,51.45,51.46,51.35,51.414,31116,0
+TFLR.US,D,20250804,000000,51.5208,51.55,51.51,51.525,33947,0
+TFLR.US,D,20250805,000000,51.495,51.5,51.42,51.44,81820,0
+TFLR.US,D,20250806,000000,51.51,51.55,51.51,51.525,22834,0
+TFLR.US,D,20250807,000000,51.5,51.58,51.44,51.46,21465,0
+TFLR.US,D,20250808,000000,51.4401,51.5,51.4401,51.485,41211,0
+TFLR.US,D,20250811,000000,51.4802,51.52,51.48,51.4901,27063,0
+TFLR.US,D,20250812,000000,51.53,51.5699,51.5,51.555,13001,0
+TFLR.US,D,20250813,000000,51.54,51.5962,51.5225,51.58,156491,0
+TFLR.US,D,20250814,000000,51.5326,51.58,51.5,51.565,47937,0
+TFLR.US,D,20250815,000000,51.55,51.58,51.5327,51.553,44888,0
+TFLR.US,D,20250818,000000,51.59,51.62,51.5786,51.62,50787,0
+TFLR.US,D,20250819,000000,51.59,51.66,51.59,51.61,130418,0
+TFLR.US,D,20250820,000000,51.59,51.63,51.58,51.63,26594,0
+TFLR.US,D,20250821,000000,51.6066,51.69,51.5822,51.66,63874,0
+TFLR.US,D,20250822,000000,51.67,51.7299,51.63,51.6305,163451,0
+TFLR.US,D,20250825,000000,51.655,51.67,51.63,51.6548,20135,0
+TFLR.US,D,20250826,000000,51.4,51.42,51.38,51.395,34066,0
+TFLR.US,D,20250827,000000,51.4,51.4462,51.38,51.4345,18646,0
+TFLR.US,D,20250828,000000,51.42,51.485,51.41,51.41,44271,0
+TFLR.US,D,20250829,000000,51.4443,51.5099,51.43,51.465,19646,0
+TFLR.US,D,20250902,000000,51.4665,51.4895,51.43,51.4744,40700,0
+TFLR.US,D,20250903,000000,51.51,51.58,51.48,51.527,22254,0
+TFLR.US,D,20250904,000000,51.52,51.55,51.502,51.535,39949,0
+TFLR.US,D,20250905,000000,51.53,51.5499,51.5,51.5285,24424,0
+TFLR.US,D,20250908,000000,51.5614,51.5997,51.52,51.5705,30761,0
+TFLR.US,D,20250909,000000,51.5776,51.58,51.54,51.5743,28800,0
+TFLR.US,D,20250910,000000,51.57,51.5999,51.57,51.589,28582,0
+TFLR.US,D,20250911,000000,51.6097,51.63,51.6,51.6005,34318,0
+TFLR.US,D,20250912,000000,51.62,51.64,51.6,51.615,31625,0
+TFLR.US,D,20250915,000000,51.69,51.7,51.67,51.695,13650,0
+TFLR.US,D,20250916,000000,51.67,51.71,51.63,51.67,44390,0
+TFLR.US,D,20250917,000000,51.68,51.735,51.65,51.7218,40873,0
+TFLR.US,D,20250918,000000,51.73,51.75,51.7008,51.735,24702,0
+TFLR.US,D,20250919,000000,51.73,51.75,51.71,51.725,62088,0
+TFLR.US,D,20250922,000000,51.7599,51.7805,51.75,51.77,14427,0
+TFLR.US,D,20250923,000000,51.77,51.78,51.75,51.755,30394,0
+TFLR.US,D,20250924,000000,51.7601,51.78,51.76,51.765,30442,0
+TFLR.US,D,20250925,000000,51.43,51.46,51.429,51.455,38228,0
+TFLR.US,D,20250926,000000,51.4625,51.48,51.45,51.47,52731,0
+TFLR.US,D,20250929,000000,51.4712,51.49,51.45,51.465,27962,0
+TFLR.US,D,20250930,000000,51.4493,51.49,51.44,51.455,52581,0
+TFLR.US,D,20251001,000000,51.465,51.48,51.46,51.478,34384,0
+TFLR.US,D,20251002,000000,51.51,51.555,51.4903,51.53,41501,0
+TFLR.US,D,20251003,000000,51.48,51.55,51.4783,51.5044,40595,0
+TFLR.US,D,20251006,000000,51.4701,51.52,51.46,51.505,54541,0
+TFLR.US,D,20251007,000000,51.58,51.58,51.46,51.47,50997,0
+TFLR.US,D,20251008,000000,51.4864,51.515,51.48,51.505,30962,0
+TFLR.US,D,20251009,000000,51.49,51.5,51.44,51.465,60860,0
+TFLR.US,D,20251010,000000,51.45,51.45,51.2747,51.2747,31595,0
+TFLR.US,D,20251013,000000,51.3,51.4044,51.25,51.375,34498,0
+TFLR.US,D,20251014,000000,51.31,51.38,51.29,51.3251,36195,0
+TFLR.US,D,20251015,000000,51.35,51.37,51.275,51.32,131827,0
+TFLR.US,D,20251016,000000,51.41,51.48,51.34,51.3759,88089,0
+TFLR.US,D,20251017,000000,51.4009,51.45,51.3903,51.445,49884,0
+TFLR.US,D,20251020,000000,51.46,51.53,51.46,51.5008,36216,0
+TFLR.US,D,20251021,000000,51.455,51.5,51.43,51.46,41960,0
+TFLR.US,D,20251022,000000,51.49,51.59,51.46,51.5698,25722,0
+TFLR.US,D,20251023,000000,51.51,51.71,51.51,51.6344,42812,0
+TFLR.US,D,20251024,000000,51.57,51.67,51.56,51.58,24333,0
+TFLR.US,D,20251027,000000,51.6,51.65,51.57,51.6479,30817,0
+TFLR.US,D,20251028,000000,51.2924,51.43,51.27,51.345,128501,0
+TFLR.US,D,20251029,000000,51.356,51.3785,51.33,51.355,55316,0
+TFLR.US,D,20251030,000000,51.34,51.38,51.34,51.365,46317,0
+TFLR.US,D,20251031,000000,51.38,51.415,51.35,51.3894,67845,0
+TFLR.US,D,20251103,000000,51.36,51.45,51.34,51.355,28300,0
+TFLR.US,D,20251104,000000,51.32,51.35,51.265,51.3065,68172,0
+TFLR.US,D,20251105,000000,51.34,51.39,51.33,51.3653,83468,0
+TFLR.US,D,20251106,000000,51.3801,51.39,51.36,51.3885,37133,0
+TFLR.US,D,20251107,000000,51.4094,51.44,51.38,51.42,46837,0
+TFLR.US,D,20251110,000000,51.4599,51.4999,51.43,51.485,41228,0
+TFLR.US,D,20251111,000000,51.47,51.4999,51.4601,51.495,35730,0
+TFLR.US,D,20251112,000000,51.465,51.51,51.46,51.49,38812,0
+TFLR.US,D,20251113,000000,51.42,51.46,51.397856,51.42,34065,0
+TFLR.US,D,20251114,000000,51.42,51.461,51.4,51.455,31137,0
+TFLR.US,D,20251117,000000,51.47,51.5,51.4232,51.45,26397,0
+TFLR.US,D,20251118,000000,51.46,51.48,51.4,51.45,30217,0
+TFLR.US,D,20251119,000000,51.47,51.5145,51.4487,51.495,86561,0
+TFLR.US,D,20251120,000000,51.53,51.57,51.46,51.4677,108358,0
+TFLR.US,D,20251121,000000,51.495,51.5499,51.49,51.535,26402,0
+TFLR.US,D,20251124,000000,51.22,51.32,51.22,51.27,94015,0
+TFLR.US,D,20251125,000000,51.23,51.33,51.2135,51.2847,148052,0
+TFLR.US,D,20251126,000000,51.26,51.31,51.25,51.3,47376,0
+TFLR.US,D,20251128,000000,51.27,51.31,51.25,51.275,44529,0
+TFLR.US,D,20251201,000000,51.27,51.3,51.2595,51.2889,19318,0
+TFLR.US,D,20251202,000000,51.31,51.33,51.29,51.315,31693,0
+TFLR.US,D,20251203,000000,51.32,51.35,51.31,51.345,32749,0
+TFLR.US,D,20251204,000000,51.38,51.4,51.3701,51.4,41763,0
+TFLR.US,D,20251205,000000,51.42,51.46,51.42,51.4301,39494,0
+TFLR.US,D,20251208,000000,51.45,51.49,51.4301,51.45,37557,0
+TFLR.US,D,20251209,000000,51.44,51.5687,51.42,51.465,150743,0
+TFLR.US,D,20251210,000000,51.47,51.57,51.47,51.5562,41763,0
+TFLR.US,D,20251211,000000,51.49,51.554,51.48,51.5294,52868,0
+TFLR.US,D,20251212,000000,51.53,51.55,51.51,51.525,62477,0
+TFLR.US,D,20251215,000000,51.55,51.57,51.53,51.53,35085,0
+TFLR.US,D,20251216,000000,51.54,51.55,51.4801,51.53,40112,0
+TFLR.US,D,20251217,000000,51.59,51.6,51.45,51.485,57890,0
+TFLR.US,D,20251218,000000,51.5976,51.6,51.5403,51.549,54467,0
+TFLR.US,D,20251219,000000,51.57,51.5799,51.45,51.555,178616,0
+TFLR.US,D,20251222,000000,51.57,51.6,51.55,51.56,49760,0
+TFLR.US,D,20251223,000000,51.28,51.33,51.27,51.315,68338,0
+TFLR.US,D,20251224,000000,51.31,51.37,51.2991,51.365,36992,0
+TFLR.US,D,20251226,000000,51.35,51.4,51.335,51.4,72922,0
+TFLR.US,D,20251229,000000,51.37,51.38,51.36,51.375,67490,0
+TFLR.US,D,20251230,000000,51.39,51.42,51.38,51.415,70892,0
+TFLR.US,D,20251231,000000,51.4099,51.4199,51.39,51.4042,28303,0
+TFLR.US,D,20260102,000000,51.4001,51.44,51.38,51.41,55024,0
+TFLR.US,D,20260105,000000,51.49,51.56,51.47,51.4932,76045,0
+TFLR.US,D,20260106,000000,51.507,51.55,51.49,51.5451,97277,0
+TFLR.US,D,20260107,000000,51.52,51.56,51.52,51.545,79713,0
+TFLR.US,D,20260108,000000,51.549,51.62,51.54,51.619,265521,0
+TFLR.US,D,20260109,000000,51.57,51.65,51.57,51.595,86074,0
+TFLR.US,D,20260112,000000,51.6,51.62,51.585,51.619,66620,0
+TFLR.US,D,20260113,000000,51.605,51.64,51.59,51.615,46296,0
+TFLR.US,D,20260114,000000,51.598,51.62,51.57,51.615,43894,0
+TFLR.US,D,20260115,000000,51.64,51.66,51.64,51.645,44293,0
+TFLR.US,D,20260116,000000,51.64,51.67,51.6346,51.659,41580,0
+TFLR.US,D,20260120,000000,51.61,51.64,51.61,51.635,104403,0
+TFLR.US,D,20260121,000000,51.63,51.64,51.62,51.635,46598,0
+TFLR.US,D,20260122,000000,51.64,51.67,51.61,51.665,72910,0
+TFLR.US,D,20260123,000000,51.62,51.68,51.56,51.615,83469,0
+TFLR.US,D,20260126,000000,51.58,51.61,51.55,51.5699,55226,0
+TFLR.US,D,20260127,000000,51.31,51.37,51.29,51.305,70802,0
+TFLR.US,D,20260128,000000,51.3092,51.32,51.2892,51.295,79818,0
+TFLR.US,D,20260129,000000,51.28,51.28,51.19,51.2,74742,0
+TFLR.US,D,20260130,000000,51.205,51.21,51.04,51.11,51598,0
+TFLR.US,D,20260202,000000,51.2,51.24,51.1968,51.2249,112389,0
+TFLR.US,D,20260203,000000,51.21,51.23,50.93,51.0183,163168,0
+TFLR.US,D,20260204,000000,51.09,51.25,50.9901,51.09,114168,0
+TFLR.US,D,20260205,000000,51.06,51.12,50.95,50.98,44500,0
+TFLR.US,D,20260206,000000,51.035,51.11,51.03,51.06,88588,0
+TFLR.US,D,20260209,000000,51.07,51.1,51.05,51.055,55748,0
+TFLR.US,D,20260210,000000,51.003,51.02,50.91,50.9991,68362,0
+TFLR.US,D,20260211,000000,51.03,51.03,50.96,50.97,52935,0
+TFLR.US,D,20260212,000000,51.07,51.08,50.94,50.991,72930,0
+TFLR.US,D,20260213,000000,50.9799,51.01,50.97,50.975,27080,0
+TFLR.US,D,20260217,000000,51.0399,51.0489,51,51,85445,0
+TFLR.US,D,20260218,000000,51.045,51.07,51.0093,51.03,58431,0
diff --git a/daily/us/nyse etfs/2/tglr.us.txt b/daily/us/nyse etfs/2/tglr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6e48e15f87d68d011833c7c1605e424dfe81072
--- /dev/null
+++ b/daily/us/nyse etfs/2/tglr.us.txt	
@@ -0,0 +1,624 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGLR.US,D,20230809,000000,24.95,26,24.2488,24.3,61841,0
+TGLR.US,D,20230810,000000,24.26,24.5,24.19,24.31,48871,0
+TGLR.US,D,20230811,000000,26.52,26.52,24.1,24.23,25098,0
+TGLR.US,D,20230814,000000,24.25,24.31,24.1866,24.31,13450,0
+TGLR.US,D,20230815,000000,24.35,24.35,23.96,24.045,18155,0
+TGLR.US,D,20230816,000000,24.15,24.15,23.8762,23.8986,26455,0
+TGLR.US,D,20230817,000000,23.9819,24.012,23.79,23.8086,8719,0
+TGLR.US,D,20230818,000000,23.74,23.96,23.67,23.8394,20869,0
+TGLR.US,D,20230821,000000,24.05,24.05,23.65,23.874,13825,0
+TGLR.US,D,20230822,000000,23.84,23.86,23.7101,23.78,11418,0
+TGLR.US,D,20230823,000000,23.7527,23.96,23.73,23.88,18067,0
+TGLR.US,D,20230824,000000,24.1,24.1,23.53,23.53,11986,0
+TGLR.US,D,20230825,000000,23.6001,23.83,23.53,23.7332,4035,0
+TGLR.US,D,20230828,000000,23.98,23.98,23.74,23.8339,6309,0
+TGLR.US,D,20230829,000000,23.93,24.2,23.93,24.2,1634,0
+TGLR.US,D,20230830,000000,24.39,24.39,24.1101,24.2008,5338,0
+TGLR.US,D,20230831,000000,24.43,24.43,24.17,24.17,7016,0
+TGLR.US,D,20230901,000000,24.21,24.2648,24.18,24.2282,1921,0
+TGLR.US,D,20230905,000000,24.41,24.41,24.085,24.12,6699,0
+TGLR.US,D,20230906,000000,24.16,24.16,23.8326,24.01,3017,0
+TGLR.US,D,20230907,000000,23.85,23.92,23.8,23.8919,2273,0
+TGLR.US,D,20230908,000000,23.93,23.96,23.84,23.9148,1880,0
+TGLR.US,D,20230911,000000,23.93,23.95,23.8969,23.9066,4158,0
+TGLR.US,D,20230912,000000,23.75,23.8,23.5,23.7237,9855,0
+TGLR.US,D,20230913,000000,23.71,23.825,23.65,23.7643,4152,0
+TGLR.US,D,20230914,000000,23.95,24.09,23.95,24.0263,1461,0
+TGLR.US,D,20230915,000000,24,24,23.71,23.7329,1974,0
+TGLR.US,D,20230918,000000,23.79,23.85,23.7317,23.81,22233,0
+TGLR.US,D,20230919,000000,24.25,24.25,23.59,23.73,37098,0
+TGLR.US,D,20230920,000000,24.03,24.03,23.54,23.54,16019,0
+TGLR.US,D,20230921,000000,23.45,23.45,23.19,23.2,4101,0
+TGLR.US,D,20230922,000000,23.25,23.29,23.201,23.23,5130,0
+TGLR.US,D,20230925,000000,23.01,23.28,23.01,23.26,9303,0
+TGLR.US,D,20230926,000000,23.01,23.03,22.91,23.03,5401,0
+TGLR.US,D,20230927,000000,23.19,23.19,22.96,23.0911,5602,0
+TGLR.US,D,20230928,000000,23.1808,23.2941,23.1808,23.22,4317,0
+TGLR.US,D,20230929,000000,23.19,23.19,23.04,23.0652,4581,0
+TGLR.US,D,20231002,000000,23.05,23.06,22.8448,22.9685,5570,0
+TGLR.US,D,20231003,000000,22.7799,22.78,22.61,22.6792,4171,0
+TGLR.US,D,20231004,000000,22.75,22.8016,22.6401,22.8016,2992,0
+TGLR.US,D,20231005,000000,22.7,22.77,22.7,22.7151,981,0
+TGLR.US,D,20231006,000000,22.61,23.02,22.61,22.8902,2540,0
+TGLR.US,D,20231009,000000,22.915,23.0919,22.915,23.0919,819,0
+TGLR.US,D,20231010,000000,23.235,23.3079,23.18,23.18,974,0
+TGLR.US,D,20231011,000000,23.17,23.1966,23.135,23.1966,470,0
+TGLR.US,D,20231012,000000,23.095,23.205,23.0905,23.0905,451,0
+TGLR.US,D,20231013,000000,23.16,23.16,23.0119,23.0119,771,0
+TGLR.US,D,20231016,000000,23.263,23.263,23.215,23.2525,983,0
+TGLR.US,D,20231017,000000,23.2153,23.2153,23.2153,23.2153,136,0
+TGLR.US,D,20231018,000000,23.04,23.0401,23.02,23.0239,547,0
+TGLR.US,D,20231019,000000,22.94,22.94,22.8102,22.8102,676,0
+TGLR.US,D,20231020,000000,22.6,22.64,22.5085,22.5085,3449,0
+TGLR.US,D,20231023,000000,22.44,22.5378,22.3935,22.3935,1508,0
+TGLR.US,D,20231024,000000,22.73,22.73,22.475,22.5135,4097,0
+TGLR.US,D,20231025,000000,22.3304,22.345,22.3253,22.3253,945,0
+TGLR.US,D,20231026,000000,22.37,22.37,22.1,22.1227,1778,0
+TGLR.US,D,20231027,000000,21.9999,22.0105,21.81,21.8703,5954,0
+TGLR.US,D,20231030,000000,21.99,22.0895,21.99,22.05,2980,0
+TGLR.US,D,20231031,000000,22.12,22.247,22.12,22.247,2751,0
+TGLR.US,D,20231101,000000,22.02,22.4427,22.02,22.4427,1171,0
+TGLR.US,D,20231102,000000,22.74,22.9253,22.735,22.9141,655,0
+TGLR.US,D,20231103,000000,23.1501,23.16,23.13,23.13,1168,0
+TGLR.US,D,20231106,000000,23.25,23.251,23.03,23.0754,2374,0
+TGLR.US,D,20231107,000000,23.0101,23.05,23,23.045,1578,0
+TGLR.US,D,20231108,000000,23.04,23.084,23.04,23.084,504,0
+TGLR.US,D,20231109,000000,23.03,23.08,22.88,22.8838,3810,0
+TGLR.US,D,20231110,000000,22.89,23.2231,22.89,23.2231,3868,0
+TGLR.US,D,20231113,000000,23.36,23.36,23.1378,23.1774,748,0
+TGLR.US,D,20231114,000000,23.475,23.6398,23.475,23.6398,836,0
+TGLR.US,D,20231115,000000,23.7041,23.74,23.7041,23.7298,498,0
+TGLR.US,D,20231116,000000,23.58,23.6368,23.54,23.6368,1744,0
+TGLR.US,D,20231117,000000,23.67,23.74,23.67,23.7155,754,0
+TGLR.US,D,20231120,000000,23.7848,23.867,23.7848,23.867,583,0
+TGLR.US,D,20231121,000000,23.74,23.8,23.73,23.7852,3602,0
+TGLR.US,D,20231122,000000,23.7801,23.8348,23.78,23.8348,2978,0
+TGLR.US,D,20231124,000000,23.8771,23.8771,23.8771,23.8771,20,0
+TGLR.US,D,20231127,000000,24,24,23.7961,23.7961,733,0
+TGLR.US,D,20231128,000000,23.71,23.875,23.71,23.8028,1712,0
+TGLR.US,D,20231129,000000,23.85,23.8501,23.8075,23.8075,1114,0
+TGLR.US,D,20231130,000000,23.81,23.9312,23.798,23.9312,1697,0
+TGLR.US,D,20231201,000000,23.92,24.1714,23.92,24.1714,2745,0
+TGLR.US,D,20231204,000000,24.04,24.1692,24.04,24.1692,4083,0
+TGLR.US,D,20231205,000000,23.96,24.07,23.96,23.9915,1286,0
+TGLR.US,D,20231206,000000,24.0697,24.0697,23.9057,23.9057,3025,0
+TGLR.US,D,20231207,000000,23.95,24.05,23.95,24.0171,2643,0
+TGLR.US,D,20231208,000000,24.0401,24.1216,24.0401,24.1216,841,0
+TGLR.US,D,20231211,000000,24.2608,24.4324,24.2608,24.4324,5735,0
+TGLR.US,D,20231212,000000,24.28,24.395,24.28,24.3769,3288,0
+TGLR.US,D,20231213,000000,24.37,24.721,24.37,24.721,960,0
+TGLR.US,D,20231214,000000,24.91,25.0679,24.91,25.0679,4148,0
+TGLR.US,D,20231215,000000,25.195,25.195,25.05,25.1528,2863,0
+TGLR.US,D,20231218,000000,25.18,25.205,25.1742,25.1742,831,0
+TGLR.US,D,20231219,000000,25.29,25.36,25.29,25.3373,1484,0
+TGLR.US,D,20231220,000000,25.265,25.36,24.95,24.95,2551,0
+TGLR.US,D,20231221,000000,25.1133,25.16,25.04,25.1528,1330,0
+TGLR.US,D,20231222,000000,25.34,25.34,25.2388,25.2388,21839,0
+TGLR.US,D,20231226,000000,25.255,25.39,25.255,25.3286,809,0
+TGLR.US,D,20231227,000000,25.3202,25.36,25.3009,25.3331,1513,0
+TGLR.US,D,20231228,000000,25.39,25.39,25.31,25.3493,769,0
+TGLR.US,D,20231229,000000,25.33,25.33,25.25,25.2715,1845,0
+TGLR.US,D,20240102,000000,25.17,25.2356,25.1101,25.1986,2508,0
+TGLR.US,D,20240103,000000,25.0268,25.0999,25.0257,25.0257,1036,0
+TGLR.US,D,20240104,000000,25.01,25.0877,24.8968,24.8968,2765,0
+TGLR.US,D,20240105,000000,24.88,24.9039,24.8555,24.9039,457,0
+TGLR.US,D,20240108,000000,24.98,25.1448,24.93,25.1448,52462,0
+TGLR.US,D,20240109,000000,24.988,24.988,24.988,24.988,245,0
+TGLR.US,D,20240110,000000,24.91,25.0645,24.91,25.0645,1519,0
+TGLR.US,D,20240111,000000,24.95,25.0498,24.95,25.0498,743,0
+TGLR.US,D,20240112,000000,25.085,25.0916,25.0683,25.0916,600,0
+TGLR.US,D,20240116,000000,24.79,25.0299,24.79,24.88,2736,0
+TGLR.US,D,20240117,000000,24.8,24.8589,24.79,24.8589,733,0
+TGLR.US,D,20240118,000000,25.0985,25.0985,25.0985,25.0985,78,0
+TGLR.US,D,20240119,000000,25.15,25.4676,25.15,25.4676,20993,0
+TGLR.US,D,20240122,000000,25.6,25.6,25.5448,25.5448,1287,0
+TGLR.US,D,20240123,000000,25.56,25.6084,25.56,25.6084,440,0
+TGLR.US,D,20240124,000000,25.59,25.7299,25.58,25.58,54127,0
+TGLR.US,D,20240125,000000,25.74,25.75,25.7157,25.7157,1359,0
+TGLR.US,D,20240126,000000,25.68,25.68,25.6749,25.6749,1426,0
+TGLR.US,D,20240129,000000,25.645,25.7583,25.645,25.7583,355,0
+TGLR.US,D,20240130,000000,25.76,25.84,25.76,25.7954,883,0
+TGLR.US,D,20240131,000000,25.76,25.76,25.4514,25.4514,525,0
+TGLR.US,D,20240201,000000,25.4,25.63,25.4,25.5925,1931,0
+TGLR.US,D,20240202,000000,25.5101,25.74,25.51,25.7399,1364,0
+TGLR.US,D,20240205,000000,25.58,25.6871,25.5799,25.6476,1145,0
+TGLR.US,D,20240206,000000,25.6501,25.6924,25.6501,25.6924,645,0
+TGLR.US,D,20240207,000000,25.88,25.96,25.878,25.9255,7019,0
+TGLR.US,D,20240208,000000,25.94,26.0998,25.9389,26.0516,3012,0
+TGLR.US,D,20240209,000000,26.1,26.1234,26.0411,26.1234,1236,0
+TGLR.US,D,20240212,000000,26.19,26.19,26.1295,26.1295,1138,0
+TGLR.US,D,20240213,000000,26.1,26.1,25.67,25.697,1276,0
+TGLR.US,D,20240214,000000,25.79,25.861,25.7759,25.861,1905,0
+TGLR.US,D,20240215,000000,25.975,26.1048,25.975,26.1048,322,0
+TGLR.US,D,20240216,000000,26.13,26.14,26.0056,26.0056,3257,0
+TGLR.US,D,20240220,000000,25.98,26.01,25.9,25.9296,1577,0
+TGLR.US,D,20240221,000000,25.9299,26.0228,25.8802,26.0228,3189,0
+TGLR.US,D,20240222,000000,26.21,26.39,26.21,26.38,2593,0
+TGLR.US,D,20240223,000000,26.45,26.46,26.3764,26.3764,4871,0
+TGLR.US,D,20240226,000000,26.68,26.68,26.3401,26.3574,3235,0
+TGLR.US,D,20240227,000000,26.33,26.3887,26.31,26.3887,1499,0
+TGLR.US,D,20240228,000000,26.4,26.4,26.32,26.3493,1210,0
+TGLR.US,D,20240229,000000,26.44,26.4985,26.416,26.4985,4043,0
+TGLR.US,D,20240301,000000,26.56,26.76,26.56,26.7493,6255,0
+TGLR.US,D,20240304,000000,27.05,27.05,26.74,26.7469,4669,0
+TGLR.US,D,20240305,000000,26.65,26.68,26.47,26.5157,5284,0
+TGLR.US,D,20240306,000000,26.7,26.71,26.6558,26.6558,1934,0
+TGLR.US,D,20240307,000000,26.9,27.13,26.7901,26.93,60130,0
+TGLR.US,D,20240308,000000,27.22,27.22,26.67,26.675,19016,0
+TGLR.US,D,20240311,000000,26.68,26.73,26.5386,26.66,15148,0
+TGLR.US,D,20240312,000000,27.06,27.06,26.7817,27.0176,14046,0
+TGLR.US,D,20240313,000000,27.29,27.29,26.79,26.89,10635,0
+TGLR.US,D,20240314,000000,27.06,27.06,26.68,26.7313,6942,0
+TGLR.US,D,20240315,000000,26.635,26.7,26.5501,26.6136,3805,0
+TGLR.US,D,20240318,000000,26.93,26.93,26.6556,26.72,5766,0
+TGLR.US,D,20240319,000000,26.72,26.86,26.7115,26.843,4623,0
+TGLR.US,D,20240320,000000,26.84,27.0773,26.84,27.0773,4025,0
+TGLR.US,D,20240321,000000,27.25,27.51,27.25,27.3894,3611,0
+TGLR.US,D,20240322,000000,27.65,27.65,27.2501,27.2772,1777,0
+TGLR.US,D,20240325,000000,27.22,27.2297,27.0701,27.13,4239,0
+TGLR.US,D,20240326,000000,27.05,27.1,26.9424,26.9424,6053,0
+TGLR.US,D,20240327,000000,27.18,27.26,27.0301,27.26,6985,0
+TGLR.US,D,20240328,000000,27.2533,27.37,27.2533,27.3416,6434,0
+TGLR.US,D,20240401,000000,27.29,27.3,27.17,27.2317,2536,0
+TGLR.US,D,20240402,000000,27,27.06,26.93,27.0063,3993,0
+TGLR.US,D,20240403,000000,27.05,27.1,27.0256,27.0256,1975,0
+TGLR.US,D,20240404,000000,27.42,27.42,26.7239,26.7306,8476,0
+TGLR.US,D,20240405,000000,26.76,26.98,26.76,26.8952,12359,0
+TGLR.US,D,20240408,000000,26.9,26.955,26.875,26.932,7570,0
+TGLR.US,D,20240409,000000,27.02,27.02,26.78,26.9724,1292,0
+TGLR.US,D,20240410,000000,26.62,26.68,26.56,26.6624,7964,0
+TGLR.US,D,20240411,000000,26.57,26.7873,26.5599,26.7201,3159,0
+TGLR.US,D,20240412,000000,26.56,26.56,26.2499,26.2677,4182,0
+TGLR.US,D,20240415,000000,26.3,26.3702,26.06,26.0991,2937,0
+TGLR.US,D,20240416,000000,25.98,26.08,25.96,26.0008,2635,0
+TGLR.US,D,20240417,000000,26.02,26.02,25.8539,25.8539,8576,0
+TGLR.US,D,20240418,000000,25.845,25.88,25.6689,25.6689,2115,0
+TGLR.US,D,20240419,000000,25.77,25.7701,25.65,25.67,4417,0
+TGLR.US,D,20240422,000000,25.77,26,25.77,25.9182,2364,0
+TGLR.US,D,20240423,000000,26.09,26.1785,26.09,26.1074,1412,0
+TGLR.US,D,20240424,000000,26.1409,26.1928,26.1409,26.1928,608,0
+TGLR.US,D,20240425,000000,26.08,26.298,26.07,26.298,3234,0
+TGLR.US,D,20240426,000000,26.34,26.53,26.34,26.4416,8487,0
+TGLR.US,D,20240429,000000,26.64,26.64,26.51,26.5793,1096,0
+TGLR.US,D,20240430,000000,26.56,26.56,26.2063,26.2063,6554,0
+TGLR.US,D,20240501,000000,25.945,26.1801,25.9346,25.9346,1319,0
+TGLR.US,D,20240502,000000,25.85,26.075,25.84,26.0239,2880,0
+TGLR.US,D,20240503,000000,26.27,26.27,26.23,26.267,657,0
+TGLR.US,D,20240506,000000,26.47,26.47,26.38,26.42,1839,0
+TGLR.US,D,20240507,000000,26.565,26.58,26.4903,26.5142,3938,0
+TGLR.US,D,20240508,000000,26.505,26.5679,26.4001,26.5679,4120,0
+TGLR.US,D,20240509,000000,26.54,26.7924,26.54,26.7924,1529,0
+TGLR.US,D,20240510,000000,26.905,26.9334,26.905,26.9334,317,0
+TGLR.US,D,20240513,000000,26.96,26.9885,26.83,26.8598,2249,0
+TGLR.US,D,20240514,000000,26.57,27.0515,26.57,27.0515,3817,0
+TGLR.US,D,20240515,000000,27.2001,27.323,27.2001,27.323,1324,0
+TGLR.US,D,20240516,000000,27.37,27.4073,27.31,27.3498,3807,0
+TGLR.US,D,20240517,000000,27.3001,27.3799,27.2872,27.3755,2108,0
+TGLR.US,D,20240520,000000,27.42,27.42,27.3594,27.3594,591,0
+TGLR.US,D,20240521,000000,27.36,27.45,27.35,27.4286,17081,0
+TGLR.US,D,20240522,000000,27.375,27.375,27.3209,27.3209,965,0
+TGLR.US,D,20240523,000000,27.26,27.26,26.958,26.958,8859,0
+TGLR.US,D,20240524,000000,26.83,27.13,26.83,27.065,2071,0
+TGLR.US,D,20240528,000000,27.05,27.05,26.9768,26.9768,636,0
+TGLR.US,D,20240529,000000,26.71,26.71,26.6866,26.6866,193,0
+TGLR.US,D,20240530,000000,26.65,26.6883,26.65,26.6883,546,0
+TGLR.US,D,20240531,000000,26.8971,26.8971,26.8971,26.8971,331,0
+TGLR.US,D,20240603,000000,26.87,26.87,26.67,26.769,1027,0
+TGLR.US,D,20240604,000000,26.82,26.8299,26.7884,26.7884,988,0
+TGLR.US,D,20240605,000000,26.9268,27.06,26.9268,27.06,4764,0
+TGLR.US,D,20240606,000000,27.08,27.08,26.98,27.06,2655,0
+TGLR.US,D,20240607,000000,27,27.04,26.9101,27.04,4339,0
+TGLR.US,D,20240610,000000,26.99,27.0524,26.9701,27.0524,635,0
+TGLR.US,D,20240611,000000,26.9,26.9614,26.75,26.9614,2084,0
+TGLR.US,D,20240612,000000,27.285,27.407,27.25,27.3391,1551,0
+TGLR.US,D,20240613,000000,27.34,27.4586,27.33,27.4586,926,0
+TGLR.US,D,20240614,000000,27.32,27.43,27.3,27.3932,1129,0
+TGLR.US,D,20240617,000000,27.46,27.8099,27.46,27.785,1524,0
+TGLR.US,D,20240618,000000,27.85,27.89,27.85,27.862,1049,0
+TGLR.US,D,20240620,000000,27.7707,27.7707,27.7707,27.7707,322,0
+TGLR.US,D,20240621,000000,27.77,27.79,27.5902,27.7225,2166,0
+TGLR.US,D,20240624,000000,27.68,27.7017,27.68,27.7017,834,0
+TGLR.US,D,20240625,000000,27.65,27.65,27.38,27.4942,5456,0
+TGLR.US,D,20240626,000000,27.44,27.5299,27.36,27.43,8000,0
+TGLR.US,D,20240627,000000,27.47,27.5001,27.32,27.4112,3294,0
+TGLR.US,D,20240628,000000,27.46,27.56,27.46,27.5458,862,0
+TGLR.US,D,20240701,000000,27.54,27.558,27.54,27.558,603,0
+TGLR.US,D,20240702,000000,27.61,27.693,27.61,27.693,392,0
+TGLR.US,D,20240703,000000,27.72,27.8152,27.72,27.8152,1803,0
+TGLR.US,D,20240705,000000,27.79,27.88,27.73,27.88,3748,0
+TGLR.US,D,20240708,000000,27.96,27.96,27.81,27.93,1720,0
+TGLR.US,D,20240709,000000,27.88,27.88,27.81,27.8279,1366,0
+TGLR.US,D,20240710,000000,28.05,28.1387,28.05,28.1387,355,0
+TGLR.US,D,20240711,000000,28.1,28.24,28.1,28.24,782,0
+TGLR.US,D,20240712,000000,28.301,28.41,28.2543,28.2543,1922,0
+TGLR.US,D,20240715,000000,28.48,28.49,28.4,28.4051,2246,0
+TGLR.US,D,20240716,000000,28.6192,28.79,28.6192,28.79,1646,0
+TGLR.US,D,20240717,000000,28.6,28.6,28.51,28.51,610,0
+TGLR.US,D,20240718,000000,28.39,28.39,28.2976,28.2976,219,0
+TGLR.US,D,20240719,000000,28.01,28.0152,28.01,28.0152,446,0
+TGLR.US,D,20240722,000000,28.14,28.3,28.14,28.3,1465,0
+TGLR.US,D,20240723,000000,28.33,28.33,28.1933,28.1933,401,0
+TGLR.US,D,20240724,000000,27.94,27.94,27.6758,27.6758,771,0
+TGLR.US,D,20240725,000000,27.8093,27.97,27.7277,27.7277,1483,0
+TGLR.US,D,20240726,000000,28.1599,28.1599,27.9207,27.9277,1073,0
+TGLR.US,D,20240729,000000,28.065,28.065,27.9801,27.9867,747,0
+TGLR.US,D,20240730,000000,28.12,28.12,28.0915,28.0915,516,0
+TGLR.US,D,20240731,000000,28.59,28.59,28.4153,28.4153,650,0
+TGLR.US,D,20240801,000000,27.9901,27.9901,27.66,27.85,1456,0
+TGLR.US,D,20240802,000000,27.35,27.35,27.03,27.2234,4936,0
+TGLR.US,D,20240805,000000,26.8,26.8,26.58,26.58,1976,0
+TGLR.US,D,20240806,000000,26.75,27.0299,26.75,26.8207,511,0
+TGLR.US,D,20240807,000000,27.0988,27.13,26.5,26.5,1997,0
+TGLR.US,D,20240808,000000,26.9201,27.14,26.9201,27.14,956,0
+TGLR.US,D,20240809,000000,27.14,27.23,27.14,27.23,546,0
+TGLR.US,D,20240812,000000,27.1805,27.1805,27.1207,27.1207,159,0
+TGLR.US,D,20240813,000000,27.35,27.64,27.35,27.6165,944,0
+TGLR.US,D,20240814,000000,27.7302,27.7535,27.7302,27.7535,553,0
+TGLR.US,D,20240815,000000,28.2699,28.2699,28.21,28.2148,2219,0
+TGLR.US,D,20240816,000000,28.1802,28.27,28.1802,28.26,3808,0
+TGLR.US,D,20240819,000000,28.4673,28.4673,28.4673,28.4673,116,0
+TGLR.US,D,20240820,000000,28.45,28.45,28.4211,28.4211,429,0
+TGLR.US,D,20240821,000000,28.56,28.56,28.49,28.49,780,0
+TGLR.US,D,20240822,000000,28.3414,28.3414,28.3414,28.3414,82,0
+TGLR.US,D,20240823,000000,28.74,28.7799,28.705,28.7602,444,0
+TGLR.US,D,20240826,000000,28.8,28.8,28.7103,28.7103,1601,0
+TGLR.US,D,20240827,000000,28.668,28.7375,28.64,28.7375,1363,0
+TGLR.US,D,20240828,000000,28.4901,28.5716,28.4901,28.5716,165,0
+TGLR.US,D,20240829,000000,28.6202,28.6366,28.6202,28.6366,628,0
+TGLR.US,D,20240830,000000,29.13,29.13,28.73,28.9551,1827,0
+TGLR.US,D,20240903,000000,28.6,28.6,28.2965,28.2965,369,0
+TGLR.US,D,20240904,000000,28.2939,28.2939,28.2939,28.2939,196,0
+TGLR.US,D,20240905,000000,28.2699,28.2699,28.06,28.0966,675,0
+TGLR.US,D,20240906,000000,28.02,28.02,27.6,27.6623,384,0
+TGLR.US,D,20240909,000000,27.97,28.06,27.97,28.06,828,0
+TGLR.US,D,20240910,000000,28.2,28.2,28.0724,28.1698,1417,0
+TGLR.US,D,20240911,000000,28.1,28.4744,28.1,28.4744,503,0
+TGLR.US,D,20240912,000000,28.57,28.6716,28.4825,28.6716,1418,0
+TGLR.US,D,20240913,000000,28.9,28.95,28.86,28.9331,1422,0
+TGLR.US,D,20240916,000000,28.94,29.0479,28.8729,29.0479,1172,0
+TGLR.US,D,20240917,000000,29.13,29.16,29.07,29.077,849,0
+TGLR.US,D,20240918,000000,28.9872,28.9872,28.9872,28.9872,90,0
+TGLR.US,D,20240919,000000,29.5,29.5001,29.43,29.4546,5184,0
+TGLR.US,D,20240920,000000,29.3,29.34,29.26,29.34,968,0
+TGLR.US,D,20240923,000000,29.35,29.47,29.35,29.47,5361,0
+TGLR.US,D,20240924,000000,29.64,29.64,29.5456,29.5456,740,0
+TGLR.US,D,20240925,000000,29.565,29.565,29.41,29.4592,899,0
+TGLR.US,D,20240926,000000,29.6271,29.6599,29.59,29.6289,583,0
+TGLR.US,D,20240927,000000,29.71,29.775,29.6834,29.6834,635,0
+TGLR.US,D,20240930,000000,29.53,29.7579,29.53,29.7579,559,0
+TGLR.US,D,20241001,000000,29.5343,29.7299,29.4904,29.6154,1408,0
+TGLR.US,D,20241002,000000,29.54,29.75,29.54,29.73,1134,0
+TGLR.US,D,20241003,000000,29.66,29.66,29.62,29.62,915,0
+TGLR.US,D,20241004,000000,29.75,29.82,29.6249,29.82,1066,0
+TGLR.US,D,20241007,000000,29.6508,29.6508,29.6285,29.6285,363,0
+TGLR.US,D,20241008,000000,29.5871,29.74,29.5871,29.7352,1221,0
+TGLR.US,D,20241009,000000,29.92,30.0239,29.92,30.0239,4126,0
+TGLR.US,D,20241010,000000,29.8809,29.901,29.8809,29.901,591,0
+TGLR.US,D,20241011,000000,29.901,30.1644,29.901,30.1644,796,0
+TGLR.US,D,20241014,000000,30.17,30.3846,30.17,30.3846,1625,0
+TGLR.US,D,20241015,000000,30.2699,30.27,30.0489,30.0489,563,0
+TGLR.US,D,20241016,000000,30.0424,30.1903,30.01,30.1903,1496,0
+TGLR.US,D,20241017,000000,30.29,30.3899,30.23,30.23,1378,0
+TGLR.US,D,20241018,000000,30.19,30.3,30.19,30.2629,1352,0
+TGLR.US,D,20241021,000000,30.16,30.16,30.0243,30.0243,6885,0
+TGLR.US,D,20241022,000000,29.92,30.0311,29.8581,30.0311,1745,0
+TGLR.US,D,20241023,000000,29.91,29.91,29.9092,29.9092,347,0
+TGLR.US,D,20241024,000000,29.96,29.96,29.795,29.8726,3039,0
+TGLR.US,D,20241025,000000,30.05,30.11,29.7401,29.7867,1883,0
+TGLR.US,D,20241028,000000,29.925,29.9641,29.9148,29.9641,564,0
+TGLR.US,D,20241029,000000,30.01,30.01,29.9374,29.9374,165,0
+TGLR.US,D,20241030,000000,29.99,30.0799,29.9594,29.9594,1834,0
+TGLR.US,D,20241031,000000,29.49,29.49,29.49,29.49,1052,0
+TGLR.US,D,20241101,000000,29.7392,29.7491,29.665,29.665,574,0
+TGLR.US,D,20241104,000000,29.72,29.72,29.5788,29.5788,486,0
+TGLR.US,D,20241105,000000,29.77,29.92,29.77,29.9143,7974,0
+TGLR.US,D,20241106,000000,30.635,30.8449,30.635,30.8449,1956,0
+TGLR.US,D,20241107,000000,30.9199,30.9199,30.7715,30.8699,9744,0
+TGLR.US,D,20241108,000000,30.95,31.12,30.95,31.0484,3176,0
+TGLR.US,D,20241111,000000,31,31.02,30.8974,30.9071,2264,0
+TGLR.US,D,20241112,000000,30.78,30.98,30.6644,30.6644,5011,0
+TGLR.US,D,20241113,000000,30.739,30.82,30.6809,30.6809,1085,0
+TGLR.US,D,20241114,000000,30.66,30.66,30.4334,30.4334,8708,0
+TGLR.US,D,20241115,000000,30.19,30.19,30.1,30.19,1088,0
+TGLR.US,D,20241118,000000,30.16,30.31,30.16,30.2873,1352,0
+TGLR.US,D,20241119,000000,30.33,30.33,30.2786,30.31,10356,0
+TGLR.US,D,20241120,000000,30.1,30.29,30.02,30.29,3129,0
+TGLR.US,D,20241121,000000,30.34,30.64,30.34,30.58,3820,0
+TGLR.US,D,20241122,000000,30.76,30.88,30.7372,30.88,5295,0
+TGLR.US,D,20241125,000000,31.0706,31.0706,30.9,30.99,1005,0
+TGLR.US,D,20241126,000000,30.94,31.0527,30.93,31.0527,1181,0
+TGLR.US,D,20241127,000000,31.04,31.04,30.86,30.86,3064,0
+TGLR.US,D,20241129,000000,30.93,31.0166,30.93,31.0166,2572,0
+TGLR.US,D,20241202,000000,30.86,30.965,30.86,30.9305,1475,0
+TGLR.US,D,20241203,000000,30.85,30.8927,30.85,30.8927,503,0
+TGLR.US,D,20241204,000000,30.7801,31,30.7801,30.868,3879,0
+TGLR.US,D,20241205,000000,30.7,30.77,30.7,30.77,1041,0
+TGLR.US,D,20241206,000000,30.98,30.98,30.7931,30.8216,1114,0
+TGLR.US,D,20241209,000000,30.8822,30.8822,30.7465,30.7465,221,0
+TGLR.US,D,20241210,000000,30.45,30.48,30.4301,30.48,1299,0
+TGLR.US,D,20241211,000000,30.6,30.695,30.5901,30.648,2669,0
+TGLR.US,D,20241212,000000,30.47,30.53,30.3811,30.3811,733,0
+TGLR.US,D,20241213,000000,30.56,30.6486,30,30.6486,1853,0
+TGLR.US,D,20241216,000000,30.7881,30.7881,30.73,30.7562,775,0
+TGLR.US,D,20241217,000000,30.595,30.595,30.5161,30.5533,1058,0
+TGLR.US,D,20241218,000000,30.43,30.49,29.49,29.49,3437,0
+TGLR.US,D,20241219,000000,29.61,29.61,29.4213,29.4213,2265,0
+TGLR.US,D,20241220,000000,29.37,29.92,29.37,29.8,828,0
+TGLR.US,D,20241223,000000,29.6335,30,29.6335,30,2822,0
+TGLR.US,D,20241226,000000,30.2172,30.39,30.2172,30.39,550,0
+TGLR.US,D,20241227,000000,30.1199,30.1199,30.031,30.0684,304,0
+TGLR.US,D,20241230,000000,29.81,29.81,29.7317,29.7317,1157,0
+TGLR.US,D,20241231,000000,29.769,29.769,29.677,29.677,775,0
+TGLR.US,D,20250102,000000,29.95,29.95,29.6801,29.6801,3457,0
+TGLR.US,D,20250103,000000,29.88,30,29.88,29.9506,1005,0
+TGLR.US,D,20250106,000000,30.235,30.28,30.0463,30.0463,3286,0
+TGLR.US,D,20250107,000000,29.98,30.11,29.81,29.877,3526,0
+TGLR.US,D,20250108,000000,29.87,29.917,29.87,29.917,586,0
+TGLR.US,D,20250110,000000,29.57,29.57,29.4,29.4428,2467,0
+TGLR.US,D,20250113,000000,29.3801,29.6077,29.3801,29.6077,2561,0
+TGLR.US,D,20250114,000000,29.7476,29.7896,29.712,29.7896,518,0
+TGLR.US,D,20250115,000000,30.23,30.23,30.2279,30.2279,1278,0
+TGLR.US,D,20250116,000000,30.4641,30.4641,30.4089,30.4089,594,0
+TGLR.US,D,20250117,000000,30.68,30.74,30.6502,30.6502,1611,0
+TGLR.US,D,20250121,000000,30.87,31.1002,30.79,31.1002,2287,0
+TGLR.US,D,20250122,000000,31.33,31.41,31.2089,31.2089,5303,0
+TGLR.US,D,20250123,000000,31.21,31.38,31.15,31.38,11023,0
+TGLR.US,D,20250124,000000,31.31,31.36,31.22,31.2946,6537,0
+TGLR.US,D,20250127,000000,30.8799,30.8799,30.54,30.7247,2515,0
+TGLR.US,D,20250128,000000,30.8299,30.91,30.78,30.8684,1512,0
+TGLR.US,D,20250129,000000,30.82,30.84,30.66,30.7787,1499,0
+TGLR.US,D,20250130,000000,31.03,31.12,31.03,31.0835,2381,0
+TGLR.US,D,20250131,000000,31.25,31.25,30.9762,30.9762,1319,0
+TGLR.US,D,20250203,000000,30.41,30.8032,30.41,30.8032,2094,0
+TGLR.US,D,20250204,000000,30.92,30.92,30.855,30.9098,1800,0
+TGLR.US,D,20250205,000000,30.98,31.1624,30.9698,31.1624,1921,0
+TGLR.US,D,20250206,000000,31.3,31.3,31.19,31.288,1600,0
+TGLR.US,D,20250207,000000,31.24,31.24,30.9978,30.9978,646,0
+TGLR.US,D,20250210,000000,31.28,31.3578,31.261,31.3578,2508,0
+TGLR.US,D,20250211,000000,31.2501,31.41,31.2501,31.3811,1512,0
+TGLR.US,D,20250212,000000,31.25,31.25,31.1564,31.2073,3352,0
+TGLR.US,D,20250218,000000,31.53,31.607,31.4301,31.607,1279,0
+TGLR.US,D,20250219,000000,31.54,31.769,31.54,31.769,410,0
+TGLR.US,D,20250220,000000,31.5,31.5918,31.5,31.5918,432,0
+TGLR.US,D,20250221,000000,31.51,31.55,31.12,31.12,5870,0
+TGLR.US,D,20250224,000000,31.27,31.27,30.9699,31.1091,2207,0
+TGLR.US,D,20250225,000000,30.73,30.8827,30.72,30.8827,805,0
+TGLR.US,D,20250226,000000,30.91,30.92,30.8857,30.8857,1108,0
+TGLR.US,D,20250227,000000,30.9682,30.9682,30.5174,30.5174,1171,0
+TGLR.US,D,20250228,000000,30.395,30.8143,30.3601,30.8143,553,0
+TGLR.US,D,20250303,000000,30.9863,30.9863,30.3063,30.3063,583,0
+TGLR.US,D,20250304,000000,30.06,30.13,29.7192,29.809,2826,0
+TGLR.US,D,20250305,000000,29.74,30.2256,29.74,30.2256,827,0
+TGLR.US,D,20250306,000000,29.9699,29.9699,29.57,29.57,3910,0
+TGLR.US,D,20250307,000000,29.67,29.96,29.4131,29.9414,2571,0
+TGLR.US,D,20250310,000000,29.38,29.48,29.0311,29.1461,2202,0
+TGLR.US,D,20250311,000000,28.95,29,28.79,28.8313,6568,0
+TGLR.US,D,20250312,000000,28.85,28.9701,28.8476,28.8476,1552,0
+TGLR.US,D,20250313,000000,28.85,28.85,28.4372,28.4372,1315,0
+TGLR.US,D,20250314,000000,28.93,29.02,28.93,28.999,1449,0
+TGLR.US,D,20250317,000000,29.13,29.39,29.13,29.2799,1157,0
+TGLR.US,D,20250318,000000,28.9462,29.0454,28.9462,29.0454,950,0
+TGLR.US,D,20250319,000000,29.2,29.48,29.2,29.3859,798,0
+TGLR.US,D,20250320,000000,29.12,29.3,29.12,29.2688,1324,0
+TGLR.US,D,20250321,000000,28.95,29.1446,28.95,29.1446,679,0
+TGLR.US,D,20250324,000000,29.73,29.73,29.5542,29.6443,547,0
+TGLR.US,D,20250325,000000,29.55,29.55,29.495,29.5377,727,0
+TGLR.US,D,20250326,000000,29.3699,29.42,29.26,29.2897,1362,0
+TGLR.US,D,20250327,000000,29.03,29.23,29.03,29.0794,628,0
+TGLR.US,D,20250328,000000,28.995,28.995,28.495,28.529,2283,0
+TGLR.US,D,20250331,000000,28.2977,28.83,28.2977,28.7676,2394,0
+TGLR.US,D,20250401,000000,28.78,28.8285,28.7677,28.7687,830,0
+TGLR.US,D,20250402,000000,28.93,29.1199,28.93,29.0934,2939,0
+TGLR.US,D,20250403,000000,27.915,27.915,27.46,27.5086,5890,0
+TGLR.US,D,20250404,000000,26.535,26.6299,25.87,25.91,4345,0
+TGLR.US,D,20250407,000000,25.02,26.4,24.57,25.76,10360,0
+TGLR.US,D,20250408,000000,26.65,26.753,25.3701,25.43,4728,0
+TGLR.US,D,20250409,000000,25.3053,27.76,25.3053,27.7186,1953,0
+TGLR.US,D,20250410,000000,27.0141,27.0141,26.22,26.84,1309,0
+TGLR.US,D,20250411,000000,26.62,27.29,26.62,27.22,2534,0
+TGLR.US,D,20250414,000000,27.49,27.76,27.3,27.4489,13094,0
+TGLR.US,D,20250415,000000,27.63,27.63,27.3656,27.3656,3630,0
+TGLR.US,D,20250416,000000,27.11,27.11,26.85,26.85,1326,0
+TGLR.US,D,20250417,000000,27.25,27.25,27.0301,27.0301,1150,0
+TGLR.US,D,20250421,000000,26.19,26.72,26.19,26.41,1274,0
+TGLR.US,D,20250422,000000,26.77,26.98,26.77,26.9411,1263,0
+TGLR.US,D,20250424,000000,27.86,27.98,27.86,27.97,909,0
+TGLR.US,D,20250425,000000,27.96,28.16,27.96,28.1273,11562,0
+TGLR.US,D,20250428,000000,28.0762,28.29,27.96,28.2899,1876,0
+TGLR.US,D,20250429,000000,28.2101,28.3507,28.2101,28.3507,548,0
+TGLR.US,D,20250430,000000,28.09,28.3539,28.0899,28.3539,3083,0
+TGLR.US,D,20250501,000000,28.5,28.86,28.5,28.71,1600,0
+TGLR.US,D,20250502,000000,29.24,29.33,29.2,29.257,1850,0
+TGLR.US,D,20250506,000000,28.94,28.9528,28.81,28.8444,3505,0
+TGLR.US,D,20250508,000000,29.2701,29.2801,29.1098,29.1098,855,0
+TGLR.US,D,20250509,000000,29.16,29.16,29.1534,29.1534,260,0
+TGLR.US,D,20250512,000000,30.0391,30.0731,29.895,30.0731,1999,0
+TGLR.US,D,20250513,000000,30,30.4199,29.96,30.3589,1569,0
+TGLR.US,D,20250514,000000,30.25,30.2875,30.2201,30.2875,1186,0
+TGLR.US,D,20250515,000000,30.31,30.52,30.26,30.42,2050,0
+TGLR.US,D,20250516,000000,30.5,30.6199,30.5,30.5921,794,0
+TGLR.US,D,20250519,000000,30.5101,30.65,30.49,30.6026,1474,0
+TGLR.US,D,20250520,000000,30.4901,30.497,30.4901,30.497,584,0
+TGLR.US,D,20250521,000000,30.335,30.3501,30.0107,30.0107,690,0
+TGLR.US,D,20250522,000000,30,30.08,29.9197,29.9197,636,0
+TGLR.US,D,20250523,000000,29.5901,29.7257,29.5901,29.7257,1531,0
+TGLR.US,D,20250527,000000,30.06,30.37,30.05,30.37,5162,0
+TGLR.US,D,20250529,000000,30.21,30.22,30.12,30.2117,1819,0
+TGLR.US,D,20250530,000000,30.0999,30.32,30.0999,30.279,2717,0
+TGLR.US,D,20250602,000000,30.09,30.4681,30.0806,30.4681,581,0
+TGLR.US,D,20250603,000000,30.5099,30.7302,30.5099,30.7302,8648,0
+TGLR.US,D,20250604,000000,30.852,30.89,30.71,30.7211,4499,0
+TGLR.US,D,20250605,000000,30.68,30.88,30.68,30.6944,7417,0
+TGLR.US,D,20250606,000000,30.99,30.9999,30.9135,30.9432,3234,0
+TGLR.US,D,20250609,000000,30.94,31.08,30.86,30.9886,8928,0
+TGLR.US,D,20250610,000000,31.39,31.39,30.9,31.0856,7399,0
+TGLR.US,D,20250611,000000,31.01,31.12,31.01,31.12,642,0
+TGLR.US,D,20250612,000000,31.17,31.43,31.17,31.43,1422,0
+TGLR.US,D,20250613,000000,31.3799,31.55,31.17,31.3529,5540,0
+TGLR.US,D,20250616,000000,31.54,31.61,31.4587,31.4587,932,0
+TGLR.US,D,20250617,000000,31.42,31.43,31.248,31.248,2044,0
+TGLR.US,D,20250618,000000,31.43,31.43,31.3072,31.3072,382,0
+TGLR.US,D,20250620,000000,31.2699,31.2699,31.2497,31.2497,1109,0
+TGLR.US,D,20250623,000000,31.3099,31.4447,31.3099,31.4447,2649,0
+TGLR.US,D,20250624,000000,31.6699,31.7963,31.66,31.7963,4594,0
+TGLR.US,D,20250625,000000,31.73,31.73,31.6,31.6636,2384,0
+TGLR.US,D,20250626,000000,31.86,31.99,31.86,31.9625,1470,0
+TGLR.US,D,20250627,000000,32.0742,32.1299,31.96,32.035,6467,0
+TGLR.US,D,20250630,000000,32.21,32.2606,32.11,32.2606,3642,0
+TGLR.US,D,20250701,000000,32.24,32.4075,32.2181,32.394,4624,0
+TGLR.US,D,20250702,000000,32.49,32.74,32.49,32.74,4564,0
+TGLR.US,D,20250707,000000,32.9399,32.9399,32.61,32.6967,4730,0
+TGLR.US,D,20250708,000000,32.711,32.7799,32.6899,32.6899,1627,0
+TGLR.US,D,20250709,000000,32.786,32.83,32.786,32.83,504,0
+TGLR.US,D,20250710,000000,33.01,33.09,32.96,33.04,1934,0
+TGLR.US,D,20250711,000000,32.89,32.94,32.8644,32.8761,1787,0
+TGLR.US,D,20250714,000000,32.78,32.95,32.78,32.9499,3385,0
+TGLR.US,D,20250715,000000,32.91,32.91,32.7301,32.7336,2895,0
+TGLR.US,D,20250716,000000,32.75,33.2,32.51,32.9225,652,0
+TGLR.US,D,20250717,000000,33.09,33.26,33.085,33.2289,1586,0
+TGLR.US,D,20250718,000000,33.27,33.42,33.1003,33.1144,4108,0
+TGLR.US,D,20250721,000000,33.2301,33.31,33.0939,33.0939,2331,0
+TGLR.US,D,20250722,000000,32.75,33.1674,32.75,33.1674,2084,0
+TGLR.US,D,20250723,000000,33.21,33.315,33.21,33.315,804,0
+TGLR.US,D,20250724,000000,33.42,33.81,33.3728,33.3728,1479,0
+TGLR.US,D,20250725,000000,33.47,33.5699,33.4301,33.5244,569,0
+TGLR.US,D,20250729,000000,33.5,33.5119,33.45,33.5119,391,0
+TGLR.US,D,20250730,000000,33.58,33.58,33.31,33.31,2155,0
+TGLR.US,D,20250731,000000,33.4101,33.4101,33.1002,33.1002,970,0
+TGLR.US,D,20250801,000000,32.68,32.7763,32.67,32.7763,3161,0
+TGLR.US,D,20250804,000000,33.0816,33.2356,33.0816,33.2356,1106,0
+TGLR.US,D,20250805,000000,33.3799,33.3799,33.151,33.151,548,0
+TGLR.US,D,20250806,000000,33.31,33.31,33.2793,33.2793,268,0
+TGLR.US,D,20250807,000000,33.2,33.94,33.19,33.2403,1119,0
+TGLR.US,D,20250808,000000,33.4399,33.75,33.4399,33.4484,3812,0
+TGLR.US,D,20250811,000000,33.5,33.89,33.35,33.42,2519,0
+TGLR.US,D,20250812,000000,33.6899,33.785,33.6899,33.7665,4090,0
+TGLR.US,D,20250814,000000,33.7,33.83,33.7,33.8093,6144,0
+TGLR.US,D,20250815,000000,33.6,33.64,33.6,33.6074,676,0
+TGLR.US,D,20250818,000000,33.535,33.99,33.535,33.66,1552,0
+TGLR.US,D,20250819,000000,33.61,33.61,33.42,33.429,1044,0
+TGLR.US,D,20250820,000000,33.55,33.57,33.345,33.52,6793,0
+TGLR.US,D,20250821,000000,33.3361,33.37,33.25,33.2882,6143,0
+TGLR.US,D,20250822,000000,33.56,33.85,33.56,33.822,1017,0
+TGLR.US,D,20250825,000000,33.7601,33.7601,33.6706,33.6706,886,0
+TGLR.US,D,20250826,000000,33.7055,33.8165,33.66,33.8165,2613,0
+TGLR.US,D,20250827,000000,33.83,33.9699,33.83,33.95,1218,0
+TGLR.US,D,20250828,000000,34.0101,34.1187,34.0101,34.0864,1071,0
+TGLR.US,D,20250829,000000,34.06,34.06,33.76,33.8456,2557,0
+TGLR.US,D,20250902,000000,33.4799,33.7128,33.4799,33.7128,833,0
+TGLR.US,D,20250903,000000,33.68,33.725,33.5633,33.6766,637,0
+TGLR.US,D,20250904,000000,33.8085,33.99,33.8085,33.9649,850,0
+TGLR.US,D,20250905,000000,33.9745,34.068,33.9745,34.068,3149,0
+TGLR.US,D,20250908,000000,34.08,34.18,34.0405,34.1799,2935,0
+TGLR.US,D,20250909,000000,34.06,34.08,34,34.0742,8100,0
+TGLR.US,D,20250910,000000,34.95,35.08,34.6,34.9603,10276,0
+TGLR.US,D,20250911,000000,35.2299,35.32,35.1401,35.25,6215,0
+TGLR.US,D,20250912,000000,35.25,35.25,35.0145,35.0145,3851,0
+TGLR.US,D,20250915,000000,35.13,35.32,35.12,35.225,2857,0
+TGLR.US,D,20250916,000000,35.48,35.83,35.2699,35.29,7496,0
+TGLR.US,D,20250917,000000,35.409,35.409,35.2637,35.2637,1967,0
+TGLR.US,D,20250918,000000,35.329,35.48,35.329,35.4272,2515,0
+TGLR.US,D,20250919,000000,35.39,35.94,35.34,35.54,4337,0
+TGLR.US,D,20250922,000000,35.49,35.7044,35.4894,35.7044,6480,0
+TGLR.US,D,20250923,000000,35.75,35.81,35.5229,35.5952,2674,0
+TGLR.US,D,20250925,000000,35.28,35.28,35.1996,35.2701,3907,0
+TGLR.US,D,20250926,000000,35.4845,35.4845,35.4005,35.4005,756,0
+TGLR.US,D,20250929,000000,35.48,35.48,35.335,35.3906,4863,0
+TGLR.US,D,20250930,000000,35.35,35.52,35.25,35.52,10267,0
+TGLR.US,D,20251001,000000,35.3,35.6117,35.3,35.6117,5521,0
+TGLR.US,D,20251002,000000,35.68,35.78,35.505,35.6203,6477,0
+TGLR.US,D,20251003,000000,35.86,35.86,35.7248,35.7248,1706,0
+TGLR.US,D,20251006,000000,36,36.12,35.73,35.815,25688,0
+TGLR.US,D,20251007,000000,35.83,35.84,35.4499,35.5462,12459,0
+TGLR.US,D,20251008,000000,35.54,35.83,35.4607,35.6282,17263,0
+TGLR.US,D,20251009,000000,35.61,35.65,35.325,35.3951,16239,0
+TGLR.US,D,20251010,000000,35.7,35.7,34.6,34.6,7318,0
+TGLR.US,D,20251013,000000,35.155,35.52,35.155,35.32,4574,0
+TGLR.US,D,20251014,000000,35.0745,35.575,35.0745,35.3947,2089,0
+TGLR.US,D,20251015,000000,35.8045,35.92,35.51,35.5828,5824,0
+TGLR.US,D,20251016,000000,35.6101,36.14,35.2956,35.33,4231,0
+TGLR.US,D,20251017,000000,35.34,35.5,35.26,35.4639,3736,0
+TGLR.US,D,20251020,000000,35.73,35.74,35.6155,35.73,5213,0
+TGLR.US,D,20251021,000000,35.9,35.92,35.68,35.84,6754,0
+TGLR.US,D,20251022,000000,35.9,35.9,35.47,35.5784,8936,0
+TGLR.US,D,20251023,000000,35.65,35.8064,35.65,35.7407,8232,0
+TGLR.US,D,20251024,000000,36.0586,36.11,36.0015,36.0163,2759,0
+TGLR.US,D,20251027,000000,36.25,36.36,36.22,36.36,10124,0
+TGLR.US,D,20251028,000000,36.3278,36.43,36.2967,36.2967,4242,0
+TGLR.US,D,20251029,000000,36.3199,36.38,36.17,36.2099,3978,0
+TGLR.US,D,20251030,000000,36.4,36.4,36.057,36.057,6019,0
+TGLR.US,D,20251031,000000,36,36.07,35.8308,35.9516,6084,0
+TGLR.US,D,20251103,000000,35.76,35.8206,35.68,35.7729,7226,0
+TGLR.US,D,20251104,000000,35.71,35.72,35.5176,35.5176,2248,0
+TGLR.US,D,20251105,000000,35.41,35.8492,35.41,35.7293,8026,0
+TGLR.US,D,20251106,000000,35.595,35.66,35.5215,35.5268,2250,0
+TGLR.US,D,20251107,000000,37,37,35.2,35.535,9038,0
+TGLR.US,D,20251110,000000,35.819,35.9,35.69,35.8966,6232,0
+TGLR.US,D,20251111,000000,35.91,36.36,35.88,36.0478,11056,0
+TGLR.US,D,20251112,000000,36.199,36.2813,36.1501,36.2413,8662,0
+TGLR.US,D,20251113,000000,36.07,36.21,35.54,35.5476,12521,0
+TGLR.US,D,20251114,000000,35.22,35.62,35.132,35.4411,13660,0
+TGLR.US,D,20251117,000000,35.63,35.63,35.02,35.1825,3113,0
+TGLR.US,D,20251118,000000,35.07,35.224,34.8805,35.0715,2937,0
+TGLR.US,D,20251119,000000,35.27,35.315,35.037,35.2132,2768,0
+TGLR.US,D,20251120,000000,35.72,35.9158,34.8259,34.8259,2673,0
+TGLR.US,D,20251121,000000,35.0702,35.3142,35.06,35.0853,9197,0
+TGLR.US,D,20251124,000000,35.275,35.55,35.2,35.5113,4187,0
+TGLR.US,D,20251125,000000,35.51,35.98,35.48,35.98,21832,0
+TGLR.US,D,20251126,000000,36.0947,36.39,36.0947,36.2871,7534,0
+TGLR.US,D,20251128,000000,36.315,36.54,36.315,36.54,5732,0
+TGLR.US,D,20251201,000000,36.26,36.35,36.1052,36.1052,5875,0
+TGLR.US,D,20251202,000000,36.2182,36.26,36.13,36.1329,5305,0
+TGLR.US,D,20251203,000000,36.3799,36.6,36.34,36.5301,8147,0
+TGLR.US,D,20251204,000000,36.5407,36.59,36.5407,36.5466,829,0
+TGLR.US,D,20251205,000000,36.72,36.77,36.6417,36.6417,6205,0
+TGLR.US,D,20251208,000000,36.73,36.85,36.545,36.5556,7125,0
+TGLR.US,D,20251209,000000,36.6349,36.8,36.5401,36.5401,9644,0
+TGLR.US,D,20251210,000000,36.6,37.061,36.6,37.061,1439,0
+TGLR.US,D,20251211,000000,37.06,37.1288,36.7747,37.0428,6777,0
+TGLR.US,D,20251212,000000,36.98,36.98,36.53,36.5756,6067,0
+TGLR.US,D,20251215,000000,36.6,36.69,36.37,36.5044,5286,0
+TGLR.US,D,20251216,000000,36.36,36.36,36.13,36.2461,13289,0
+TGLR.US,D,20251217,000000,36.67,36.67,35.83,35.873,9194,0
+TGLR.US,D,20251218,000000,36.25,36.336,36.06,36.0651,6619,0
+TGLR.US,D,20251219,000000,36.24,36.41,36.24,36.3402,6487,0
+TGLR.US,D,20251222,000000,36.45,36.62,36.425,36.58,4091,0
+TGLR.US,D,20251223,000000,36.5416,36.66,36.5416,36.6139,9525,0
+TGLR.US,D,20251224,000000,36.51,36.7,36.5,36.68,5011,0
+TGLR.US,D,20251226,000000,36.655,36.655,36.57,36.6155,3119,0
+TGLR.US,D,20251229,000000,36.56,36.56,36.4495,36.48,6574,0
+TGLR.US,D,20251230,000000,36.41,36.8334,36.391,36.4051,5279,0
+TGLR.US,D,20251231,000000,36.2599,36.27,36.1323,36.1323,1849,0
+TGLR.US,D,20260102,000000,36.15,36.56,36.15,36.5134,3564,0
+TGLR.US,D,20260105,000000,36.84,36.91,36.72,36.85,6827,0
+TGLR.US,D,20260106,000000,36.85,37.18,36.85,37.126,3077,0
+TGLR.US,D,20260107,000000,37.12,37.12,36.81,36.81,11323,0
+TGLR.US,D,20260108,000000,36.7128,37.01,36.7128,36.9798,3304,0
+TGLR.US,D,20260109,000000,37.18,37.46,37.16,37.46,12394,0
+TGLR.US,D,20260112,000000,37.2671,37.63,37.17,37.6272,6207,0
+TGLR.US,D,20260113,000000,37.5868,37.67,37.5599,37.608,13273,0
+TGLR.US,D,20260114,000000,37.46,37.46,37.25,37.4457,7973,0
+TGLR.US,D,20260115,000000,37.74,37.75,37.5708,37.5708,5931,0
+TGLR.US,D,20260116,000000,37.653,37.81,37.57,37.7819,5346,0
+TGLR.US,D,20260120,000000,37.3218,37.39,37.075,37.08,11637,0
+TGLR.US,D,20260121,000000,37.22,37.47,37.19,37.4345,4178,0
+TGLR.US,D,20260122,000000,37.6622,37.8,37.41,37.4335,2500,0
+TGLR.US,D,20260123,000000,37.276,37.38,37.2501,37.3011,2844,0
+TGLR.US,D,20260126,000000,37.52,37.535,37.31,37.4801,2897,0
+TGLR.US,D,20260127,000000,37.585,37.8494,37.585,37.8187,6158,0
+TGLR.US,D,20260128,000000,37.848,37.88,37.7766,37.7766,4967,0
+TGLR.US,D,20260129,000000,38.02,38.02,37.526,37.8334,17001,0
+TGLR.US,D,20260130,000000,37.71,37.73,37.3,37.6056,12020,0
+TGLR.US,D,20260202,000000,37.51,37.9344,37.51,37.8873,2691,0
+TGLR.US,D,20260203,000000,38.175,38.175,37.725,37.9689,15709,0
+TGLR.US,D,20260204,000000,38.02,38.02,37.59,37.76,10604,0
+TGLR.US,D,20260205,000000,37.5946,37.835,37.445,37.5212,9322,0
+TGLR.US,D,20260206,000000,37.9774,38.47,37.9774,38.47,3851,0
+TGLR.US,D,20260209,000000,38.89,38.89,38.42,38.6603,18705,0
+TGLR.US,D,20260210,000000,38.77,38.82,38.6044,38.6044,15639,0
+TGLR.US,D,20260211,000000,38.9201,38.9201,38.47,38.65,16895,0
+TGLR.US,D,20260212,000000,38.8,38.81,38.07,38.11,17379,0
+TGLR.US,D,20260213,000000,38.095,38.54,38,38.15,33615,0
+TGLR.US,D,20260217,000000,38.11,38.25,37.845,38.2,34268,0
+TGLR.US,D,20260218,000000,38.21,38.43,38.195,38.26,16452,0
diff --git a/daily/us/nyse etfs/2/tgrt.us.txt b/daily/us/nyse etfs/2/tgrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68713588402e3d54420f15ba7679c2c2c2419d92
--- /dev/null
+++ b/daily/us/nyse etfs/2/tgrt.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGRT.US,D,20230616,000000,25.3,25.3,25.1192,25.1192,3548,0
+TGRT.US,D,20230620,000000,25.08,25.135,25,25.135,1152,0
+TGRT.US,D,20230621,000000,24.91,24.94,24.91,24.9254,400,0
+TGRT.US,D,20230622,000000,25.14,25.1621,25.1284,25.1621,739,0
+TGRT.US,D,20230623,000000,25.0143,25.0143,25.0143,25.0143,1,0
+TGRT.US,D,20230626,000000,24.76,24.76,24.7224,24.7224,198,0
+TGRT.US,D,20230627,000000,25.065,25.065,25.065,25.065,47,0
+TGRT.US,D,20230628,000000,25.062,25.062,25.062,25.062,1,0
+TGRT.US,D,20230629,000000,25.1242,25.1242,25.1242,25.1242,51,0
+TGRT.US,D,20230630,000000,25.48,25.5402,25.48,25.5402,402,0
+TGRT.US,D,20230703,000000,25.4466,25.4466,25.4466,25.4466,35,0
+TGRT.US,D,20230705,000000,25.4447,25.4447,25.4447,25.4447,88,0
+TGRT.US,D,20230706,000000,25.1571,25.3,25.1571,25.2943,1363,0
+TGRT.US,D,20230707,000000,25.1685,25.1685,25.1685,25.1685,11,0
+TGRT.US,D,20230710,000000,25.1295,25.19,25.1295,25.165,3371,0
+TGRT.US,D,20230711,000000,25.16,25.2782,25.15,25.2782,1524,0
+TGRT.US,D,20230712,000000,25.5,25.5179,25.5,25.5179,222,0
+TGRT.US,D,20230713,000000,25.85,25.9125,25.829,25.9125,6890,0
+TGRT.US,D,20230714,000000,26.1,26.1,26,26.0098,920,0
+TGRT.US,D,20230717,000000,26.1067,26.191,26.1067,26.191,963,0
+TGRT.US,D,20230718,000000,26.4322,26.4322,26.4322,26.4322,3,0
+TGRT.US,D,20230719,000000,26.41,26.41,26.3948,26.3948,109,0
+TGRT.US,D,20230720,000000,26.34,26.37,25.9394,25.9394,2311,0
+TGRT.US,D,20230721,000000,25.8741,25.8741,25.8741,25.8741,32,0
+TGRT.US,D,20230724,000000,25.91,25.91,25.8854,25.8854,463,0
+TGRT.US,D,20230725,000000,26.04,26.17,26,26.0824,706,0
+TGRT.US,D,20230726,000000,25.94,25.9884,25.94,25.9884,179,0
+TGRT.US,D,20230727,000000,25.8662,25.8662,25.8662,25.8662,3,0
+TGRT.US,D,20230728,000000,26.3099,26.31,26.2758,26.2758,1158,0
+TGRT.US,D,20230731,000000,26.38,26.38,26.2944,26.2944,370,0
+TGRT.US,D,20230801,000000,26.31,26.31,26.3051,26.3051,659,0
+TGRT.US,D,20230802,000000,25.84,25.84,25.7739,25.7739,1294,0
+TGRT.US,D,20230803,000000,25.79,25.79,25.7542,25.7542,205,0
+TGRT.US,D,20230804,000000,25.745,25.745,25.6891,25.6891,357,0
+TGRT.US,D,20230807,000000,25.8199,25.952,25.8199,25.952,583,0
+TGRT.US,D,20230808,000000,25.8247,25.8247,25.8247,25.8247,175,0
+TGRT.US,D,20230809,000000,25.76,25.76,25.5619,25.5619,513,0
+TGRT.US,D,20230810,000000,25.8002,25.8002,25.6127,25.6127,332,0
+TGRT.US,D,20230811,000000,25.4714,25.4714,25.4714,25.4714,4,0
+TGRT.US,D,20230814,000000,25.64,25.7726,25.64,25.7726,124,0
+TGRT.US,D,20230815,000000,25.5669,25.5669,25.5669,25.5669,6,0
+TGRT.US,D,20230816,000000,25.59,25.59,25.3707,25.3707,584,0
+TGRT.US,D,20230817,000000,25.0906,25.0906,25.0906,25.0906,4,0
+TGRT.US,D,20230818,000000,24.838,25.0384,24.838,25.0384,5382,0
+TGRT.US,D,20230821,000000,25.23,25.43,25.23,25.4054,2210,0
+TGRT.US,D,20230822,000000,25.3914,25.3914,25.3914,25.3914,5,0
+TGRT.US,D,20230823,000000,25.74,25.7598,25.74,25.7598,2032,0
+TGRT.US,D,20230824,000000,25.49,25.49,25.3478,25.3478,221,0
+TGRT.US,D,20230825,000000,25.445,25.58,25.3,25.5256,3275,0
+TGRT.US,D,20230828,000000,25.6923,25.6923,25.6923,25.6923,9,0
+TGRT.US,D,20230829,000000,26.1381,26.1381,26.1381,26.1381,5,0
+TGRT.US,D,20230830,000000,26.2902,26.34,26.2902,26.2902,498,0
+TGRT.US,D,20230831,000000,26.324,26.324,26.324,26.324,122,0
+TGRT.US,D,20230901,000000,27.25,27.25,26.378,26.378,2336,0
+TGRT.US,D,20230905,000000,26.4022,26.4022,26.4022,26.4022,106,0
+TGRT.US,D,20230906,000000,26.13,26.1735,26.13,26.1735,772,0
+TGRT.US,D,20230907,000000,26.0877,26.0877,26.0877,26.0877,118,0
+TGRT.US,D,20230908,000000,26.09,26.09,26.09,26.09,14,0
+TGRT.US,D,20230911,000000,26.3277,26.3277,26.3277,26.3277,47,0
+TGRT.US,D,20230912,000000,26.17,26.19,26.0616,26.0616,2063,0
+TGRT.US,D,20230913,000000,26.15,26.15,26.1441,26.1441,376,0
+TGRT.US,D,20230914,000000,26.2616,26.28,26.242,26.242,481,0
+TGRT.US,D,20230915,000000,25.8215,25.8215,25.8215,25.8215,4,0
+TGRT.US,D,20230918,000000,25.871,25.871,25.871,25.871,105,0
+TGRT.US,D,20230919,000000,25.8196,25.8196,25.8196,25.8196,43,0
+TGRT.US,D,20230920,000000,25.476,25.476,25.476,25.476,2,0
+TGRT.US,D,20230921,000000,25.015,25.015,25.0001,25.0001,189,0
+TGRT.US,D,20230922,000000,25.0094,25.0094,25.0094,25.0094,20,0
+TGRT.US,D,20230925,000000,25.1166,25.1166,25.1166,25.1166,8,0
+TGRT.US,D,20230926,000000,24.7084,24.7084,24.7084,24.7084,6,0
+TGRT.US,D,20230927,000000,24.7012,24.75,24.6883,24.75,1975,0
+TGRT.US,D,20230928,000000,24.8398,24.9468,24.8398,24.9468,603,0
+TGRT.US,D,20230929,000000,25.1451,25.1451,24.9127,24.9127,1621,0
+TGRT.US,D,20231002,000000,25.1648,25.1648,25.1648,25.1648,8,0
+TGRT.US,D,20231003,000000,24.8,24.8,24.6967,24.6967,1326,0
+TGRT.US,D,20231004,000000,24.89,25.0561,24.89,25.0561,355,0
+TGRT.US,D,20231005,000000,24.9083,25.0543,24.9083,25.0543,319,0
+TGRT.US,D,20231006,000000,26,26,24.96,25.52,8913,0
+TGRT.US,D,20231009,000000,25.23,25.6031,25.23,25.6031,24576,0
+TGRT.US,D,20231010,000000,25.7332,25.7332,25.7332,25.7332,11,0
+TGRT.US,D,20231011,000000,25.9,25.9087,25.9,25.9087,621,0
+TGRT.US,D,20231012,000000,25.78,25.83,25.78,25.8107,344,0
+TGRT.US,D,20231013,000000,25.96,25.96,25.5384,25.5384,560,0
+TGRT.US,D,20231016,000000,25.885,25.9199,25.88,25.9005,535,0
+TGRT.US,D,20231017,000000,25.8003,25.8003,25.8003,25.8003,13,0
+TGRT.US,D,20231018,000000,25.35,25.4118,25.35,25.4118,291,0
+TGRT.US,D,20231019,000000,25.2948,25.2948,25.2948,25.2948,9,0
+TGRT.US,D,20231020,000000,25.09,25.09,24.9227,24.9227,240,0
+TGRT.US,D,20231023,000000,25.0699,25.0699,24.9926,24.9926,167,0
+TGRT.US,D,20231024,000000,25.2611,25.2611,25.2611,25.2611,6,0
+TGRT.US,D,20231025,000000,24.7131,24.7131,24.7131,24.7131,11,0
+TGRT.US,D,20231026,000000,24.38,24.4,24.2497,24.2497,845,0
+TGRT.US,D,20231027,000000,24.31,24.3372,24.31,24.3372,426,0
+TGRT.US,D,20231030,000000,24.5599,24.7332,24.5599,24.7332,300,0
+TGRT.US,D,20231031,000000,24.861,24.861,24.861,24.861,30,0
+TGRT.US,D,20231101,000000,25.27,25.27,25.247,25.247,155,0
+TGRT.US,D,20231102,000000,25.63,25.6849,25.63,25.6849,339,0
+TGRT.US,D,20231103,000000,25.81,25.9,25.81,25.8846,98439,0
+TGRT.US,D,20231106,000000,25.96,26.0293,25.96,26.0293,1539,0
+TGRT.US,D,20231107,000000,26.36,26.37,26.2672,26.2672,37950,0
+TGRT.US,D,20231108,000000,26.329,26.3921,26.31,26.3921,2218,0
+TGRT.US,D,20231109,000000,26.4864,26.4864,26.1971,26.1971,1018,0
+TGRT.US,D,20231110,000000,26.47,26.7013,26.47,26.7013,200,0
+TGRT.US,D,20231113,000000,26.73,26.73,26.6979,26.6979,1982,0
+TGRT.US,D,20231114,000000,27.1201,27.22,27.117,27.117,3327,0
+TGRT.US,D,20231115,000000,27.0886,27.0886,27.0512,27.0512,2415,0
+TGRT.US,D,20231116,000000,27.1699,27.1887,27.1699,27.1887,262,0
+TGRT.US,D,20231117,000000,27.18,27.1894,27.1167,27.1894,1046,0
+TGRT.US,D,20231120,000000,27.25,27.51,27.25,27.48,5433,0
+TGRT.US,D,20231121,000000,27.41,27.42,27.39,27.3911,1021,0
+TGRT.US,D,20231122,000000,27.62,27.6899,27.47,27.5762,6047,0
+TGRT.US,D,20231124,000000,27.59,27.59,27.51,27.54,1745,0
+TGRT.US,D,20231127,000000,27.56,27.6299,27.5414,27.5414,6988,0
+TGRT.US,D,20231128,000000,27.5,27.5554,27.5,27.5554,431,0
+TGRT.US,D,20231129,000000,27.71,27.71,27.4871,27.4871,1386,0
+TGRT.US,D,20231130,000000,27.3578,27.4972,27.35,27.4972,2775,0
+TGRT.US,D,20231201,000000,27.4099,27.5714,27.4099,27.5714,188,0
+TGRT.US,D,20231204,000000,27.2501,27.2871,27.21,27.2871,1020,0
+TGRT.US,D,20231205,000000,27.3662,27.4019,27.3599,27.4019,1775,0
+TGRT.US,D,20231206,000000,27.27,27.27,27.25,27.25,2474,0
+TGRT.US,D,20231207,000000,27.389,27.5535,27.3807,27.5535,618,0
+TGRT.US,D,20231208,000000,27.53,27.6951,27.53,27.6951,620,0
+TGRT.US,D,20231211,000000,27.6614,27.766,27.6614,27.766,1250,0
+TGRT.US,D,20231212,000000,27.809,27.9906,27.809,27.9906,1385,0
+TGRT.US,D,20231213,000000,28.25,28.2572,28.2499,28.2572,507,0
+TGRT.US,D,20231214,000000,28.07,28.07,28.0699,28.0699,560,0
+TGRT.US,D,20231215,000000,28.11,28.21,28.11,28.14,5519,0
+TGRT.US,D,20231218,000000,28.26,28.44,28.26,28.39,9054,0
+TGRT.US,D,20231219,000000,28.49,28.49,28.4332,28.4804,4689,0
+TGRT.US,D,20231220,000000,28.14,28.14,28.14,28.14,789,0
+TGRT.US,D,20231221,000000,28.35,28.448,28.35,28.448,806,0
+TGRT.US,D,20231222,000000,28.47,28.53,28.4355,28.4355,3474,0
+TGRT.US,D,20231226,000000,28.52,28.54,28.52,28.5251,3296,0
+TGRT.US,D,20231227,000000,28.55,28.57,28.52,28.57,1667,0
+TGRT.US,D,20231228,000000,28.63,28.63,28.58,28.6,2655,0
+TGRT.US,D,20231229,000000,28.48,28.55,28.43,28.53,6736,0
+TGRT.US,D,20240102,000000,28.2,28.2,28.03,28.04,1019,0
+TGRT.US,D,20240103,000000,27.93,27.93,27.8321,27.8321,839,0
+TGRT.US,D,20240104,000000,27.9354,27.9354,27.7361,27.7361,1807,0
+TGRT.US,D,20240105,000000,27.72,27.7737,27.7034,27.7737,814,0
+TGRT.US,D,20240108,000000,28.08,28.38,28.08,28.38,1793,0
+TGRT.US,D,20240109,000000,28.35,28.48,28.3499,28.46,1287,0
+TGRT.US,D,20240110,000000,28.7147,28.86,28.7147,28.7769,3329,0
+TGRT.US,D,20240111,000000,28.63,28.9,28.6299,28.9,20038,0
+TGRT.US,D,20240112,000000,28.92,28.94,28.87,28.94,2290,0
+TGRT.US,D,20240116,000000,28.94,29.03,28.8799,28.94,2697,0
+TGRT.US,D,20240117,000000,28.6199,28.8289,28.6198,28.8289,4111,0
+TGRT.US,D,20240118,000000,29.0287,29.18,29.0287,29.1731,2565,0
+TGRT.US,D,20240119,000000,29.3422,29.57,29.3422,29.5687,3798,0
+TGRT.US,D,20240122,000000,29.81,29.81,29.67,29.67,4171,0
+TGRT.US,D,20240123,000000,29.77,29.77,29.6235,29.76,4376,0
+TGRT.US,D,20240124,000000,30.08,30.12,29.93,29.9384,4538,0
+TGRT.US,D,20240125,000000,30.0001,30.0112,29.86,30.0081,11080,0
+TGRT.US,D,20240126,000000,30.062,30.1,29.98,29.99,5109,0
+TGRT.US,D,20240129,000000,30.09,30.3243,30.07,30.3243,2058,0
+TGRT.US,D,20240130,000000,30.4,30.4,30.2211,30.2211,2391,0
+TGRT.US,D,20240131,000000,29.9322,29.9322,29.65,29.6768,3852,0
+TGRT.US,D,20240201,000000,29.87,30.0699,29.87,30.032,3806,0
+TGRT.US,D,20240202,000000,30.42,30.78,30.42,30.74,2109,0
+TGRT.US,D,20240205,000000,30.78,30.7871,30.7569,30.7871,875,0
+TGRT.US,D,20240206,000000,30.8,30.8,30.57,30.7118,2157,0
+TGRT.US,D,20240207,000000,30.9096,31.17,30.9096,31.1351,2269,0
+TGRT.US,D,20240208,000000,31.21,31.21,31.12,31.19,14580,0
+TGRT.US,D,20240209,000000,31.44,31.53,31.44,31.5099,3177,0
+TGRT.US,D,20240212,000000,31.58,31.585,31.33,31.33,5813,0
+TGRT.US,D,20240213,000000,30.84,31.1199,30.78,30.9,7123,0
+TGRT.US,D,20240214,000000,31.12,31.3195,31.12,31.3195,2345,0
+TGRT.US,D,20240215,000000,31.35,31.35,31.3,31.3305,1349,0
+TGRT.US,D,20240216,000000,31.35,31.4,31.1387,31.1387,7283,0
+TGRT.US,D,20240220,000000,31,31,30.6417,30.7686,3462,0
+TGRT.US,D,20240221,000000,30.71,30.7366,30.525,30.7366,3863,0
+TGRT.US,D,20240222,000000,31.43,31.7652,31.43,31.74,3105,0
+TGRT.US,D,20240223,000000,31.9,31.9,31.675,31.7131,4658,0
+TGRT.US,D,20240226,000000,31.79,31.82,31.61,31.61,2000,0
+TGRT.US,D,20240227,000000,31.61,31.61,31.505,31.6032,926,0
+TGRT.US,D,20240228,000000,31.4,31.4393,31.39,31.4393,655,0
+TGRT.US,D,20240229,000000,31.66,31.7372,31.6599,31.7372,403,0
+TGRT.US,D,20240301,000000,31.75,32.04,31.75,32.0379,35575,0
+TGRT.US,D,20240304,000000,32,32.03,31.9697,31.9697,5224,0
+TGRT.US,D,20240305,000000,31.71,31.71,31.3647,31.4149,2700,0
+TGRT.US,D,20240306,000000,31.65,31.69,31.5394,31.585,2696,0
+TGRT.US,D,20240307,000000,31.71,32.09,31.71,32.05,6102,0
+TGRT.US,D,20240308,000000,32.16,32.37,31.66,31.73,7464,0
+TGRT.US,D,20240311,000000,31.67,31.67,31.43,31.53,1862,0
+TGRT.US,D,20240312,000000,31.73,32.133,31.73,32.133,903,0
+TGRT.US,D,20240313,000000,32,32.11,31.95,32.02,6217,0
+TGRT.US,D,20240314,000000,32.05,32.05,31.8652,32.05,931,0
+TGRT.US,D,20240315,000000,31.78,31.78,31.64,31.66,2036,0
+TGRT.US,D,20240318,000000,32.14,32.14,31.9,31.93,4213,0
+TGRT.US,D,20240319,000000,31.76,32.14,31.76,32.14,8447,0
+TGRT.US,D,20240320,000000,32.24,32.43,32.24,32.43,7425,0
+TGRT.US,D,20240321,000000,32.67,32.67,32.52,32.56,5779,0
+TGRT.US,D,20240322,000000,32.57,32.65,32.5,32.6,1441,0
+TGRT.US,D,20240325,000000,32.5,32.5,32.44,32.44,830,0
+TGRT.US,D,20240326,000000,32.61,32.61,32.33,32.34,1778,0
+TGRT.US,D,20240327,000000,32.19,32.35,32.17,32.35,7820,0
+TGRT.US,D,20240328,000000,32.2848,32.3599,32.2757,32.33,9323,0
+TGRT.US,D,20240401,000000,32.38,32.5,32.205,32.33,11674,0
+TGRT.US,D,20240402,000000,32.01,32.08,31.88,32.07,23527,0
+TGRT.US,D,20240403,000000,32.26,32.29,32.1482,32.17,5557,0
+TGRT.US,D,20240404,000000,32.49,32.51,31.7593,31.7593,6801,0
+TGRT.US,D,20240405,000000,31.96,32.335,31.95,32.27,7843,0
+TGRT.US,D,20240408,000000,32.35,32.36,32.2078,32.2078,3649,0
+TGRT.US,D,20240409,000000,32.33,32.33,31.95,32.2,9584,0
+TGRT.US,D,20240410,000000,31.98,32.06,31.975,32.02,4838,0
+TGRT.US,D,20240411,000000,31.98,32.49,31.98,32.43,2686,0
+TGRT.US,D,20240412,000000,31.97,31.97,31.87,31.96,3208,0
+TGRT.US,D,20240415,000000,32.31,32.31,31.45,31.46,10164,0
+TGRT.US,D,20240416,000000,31.5,31.67,31.5,31.53,6492,0
+TGRT.US,D,20240417,000000,31.7,31.7,31.2477,31.2477,2663,0
+TGRT.US,D,20240418,000000,31.11,31.11,31.0632,31.0632,963,0
+TGRT.US,D,20240419,000000,30.955,30.955,30.35,30.42,2907,0
+TGRT.US,D,20240422,000000,30.59,30.67,30.465,30.67,1647,0
+TGRT.US,D,20240423,000000,31.195,31.28,31.19,31.24,10254,0
+TGRT.US,D,20240424,000000,31.48,31.48,31.075,31.13,22250,0
+TGRT.US,D,20240425,000000,30.49,30.94,30.49,30.9238,12122,0
+TGRT.US,D,20240426,000000,31.5702,31.5702,31.5202,31.5202,558,0
+TGRT.US,D,20240429,000000,31.5899,31.5899,31.4358,31.4358,607,0
+TGRT.US,D,20240430,000000,31.31,31.31,30.9661,30.9661,3006,0
+TGRT.US,D,20240501,000000,30.89,31.32,30.82,30.8343,2121,0
+TGRT.US,D,20240502,000000,31.173,31.173,31.173,31.173,165,0
+TGRT.US,D,20240503,000000,31.64,31.765,31.64,31.7042,9273,0
+TGRT.US,D,20240506,000000,31.9,32.1349,31.9,32.1349,10165,0
+TGRT.US,D,20240507,000000,32.2676,32.2676,32.2,32.2236,1750,0
+TGRT.US,D,20240508,000000,32.1,32.15,32.07,32.12,3497,0
+TGRT.US,D,20240509,000000,32.18,32.2163,32.0936,32.2163,2036,0
+TGRT.US,D,20240510,000000,32.38,32.38,32.205,32.2778,6025,0
+TGRT.US,D,20240513,000000,32.2,32.22,32.17,32.2073,5297,0
+TGRT.US,D,20240514,000000,32.18,32.39,32.135,32.3829,5964,0
+TGRT.US,D,20240515,000000,32.58,32.93,32.58,32.9251,7712,0
+TGRT.US,D,20240516,000000,32.98,33.0247,32.8117,32.8117,4886,0
+TGRT.US,D,20240517,000000,32.96,32.96,32.69,32.7775,74519,0
+TGRT.US,D,20240520,000000,33.01,33.02,32.9798,32.98,12172,0
+TGRT.US,D,20240521,000000,32.92,33.06,32.92,33.06,1178206,0
+TGRT.US,D,20240522,000000,33.1,33.1,32.83,32.95,662078,0
+TGRT.US,D,20240523,000000,33.4,33.4,32.9,32.98,2133334,0
+TGRT.US,D,20240524,000000,33.07,33.18,33.0129,33.18,7854,0
+TGRT.US,D,20240528,000000,33.33,33.34,33.18,33.3,16993,0
+TGRT.US,D,20240529,000000,33.05,33.29,33.05,33.18,6228,0
+TGRT.US,D,20240530,000000,33.08,33.08,32.63,32.66,9377,0
+TGRT.US,D,20240531,000000,32.81,32.81,32.21,32.76,6897,0
+TGRT.US,D,20240603,000000,32.97,32.98,32.66,32.93,10687,0
+TGRT.US,D,20240604,000000,32.84,33.07,32.82,33.02,5099,0
+TGRT.US,D,20240605,000000,33.22,33.68,33.2199,33.68,19789,0
+TGRT.US,D,20240606,000000,33.8,33.8,33.62,33.71,5453,0
+TGRT.US,D,20240607,000000,33.7157,33.8,33.62,33.62,6687,0
+TGRT.US,D,20240610,000000,33.63,33.81,33.56,33.81,15235,0
+TGRT.US,D,20240611,000000,33.76,34.0358,33.76,34.0358,11101,0
+TGRT.US,D,20240612,000000,34.62,34.62,34.47,34.49,14055,0
+TGRT.US,D,20240613,000000,34.7,34.7,34.41,34.6307,14707,0
+TGRT.US,D,20240614,000000,34.6,34.72,34.6,34.7129,5575,0
+TGRT.US,D,20240617,000000,34.76,35.16,34.7092,34.99,73611,0
+TGRT.US,D,20240618,000000,35.07,35.105,34.969,35.0793,1336496,0
+TGRT.US,D,20240620,000000,35.22,35.26,34.815,34.8949,1307158,0
+TGRT.US,D,20240621,000000,34.95,34.99,34.7699,34.89,35988,0
+TGRT.US,D,20240624,000000,34.77,34.93,34.49,34.5,31866,0
+TGRT.US,D,20240625,000000,34.64,34.93,34.64,34.93,38284,0
+TGRT.US,D,20240626,000000,34.84,35.12,34.84,35.07,141167,0
+TGRT.US,D,20240627,000000,35.08,35.23,35.0501,35.2,140249,0
+TGRT.US,D,20240628,000000,35.22,35.467,34.87,34.87,25681,0
+TGRT.US,D,20240701,000000,34.95,35.1,34.72,35.07,40746,0
+TGRT.US,D,20240702,000000,35.0599,35.37,35.0599,35.36,19669,0
+TGRT.US,D,20240703,000000,35.36,35.58,35.28,35.56,27986,0
+TGRT.US,D,20240705,000000,35.59,35.97,35.59,35.9411,57042,0
+TGRT.US,D,20240708,000000,35.95,35.98,35.85,35.9,13810,0
+TGRT.US,D,20240709,000000,36.08,36.0899,35.89,35.9396,21638,0
+TGRT.US,D,20240710,000000,36.03,36.27,35.93,36.2625,12200,0
+TGRT.US,D,20240711,000000,36.23,36.27,35.54,35.6,28693,0
+TGRT.US,D,20240712,000000,35.66,36.05,35.65,35.7928,25259,0
+TGRT.US,D,20240715,000000,36,36.13,35.71,35.91,82923,0
+TGRT.US,D,20240716,000000,36.03,36.042,35.73,35.8626,14532,0
+TGRT.US,D,20240717,000000,35.29,35.29,34.893,34.91,17567,0
+TGRT.US,D,20240718,000000,34.9977,34.9977,34.48,34.6289,61880,0
+TGRT.US,D,20240719,000000,34.6,34.7399,34.4395,34.4395,6557,0
+TGRT.US,D,20240722,000000,34.85,35.07,34.74,34.99,14890,0
+TGRT.US,D,20240723,000000,35.05,35.25,34.98,35.0001,31702,0
+TGRT.US,D,20240724,000000,34.53,34.53,33.76,33.7872,80724,0
+TGRT.US,D,20240725,000000,33.604,34.145,33.4,33.48,28668,0
+TGRT.US,D,20240726,000000,33.8,34.04,33.65,33.84,90293,0
+TGRT.US,D,20240729,000000,33.94,34.046,33.79,33.85,9776,0
+TGRT.US,D,20240730,000000,33.93,33.93,33.39,33.5791,4314,0
+TGRT.US,D,20240731,000000,34.04,34.5,34.04,34.41,28589,0
+TGRT.US,D,20240801,000000,34.5917,34.5917,33.589,33.82,5087,0
+TGRT.US,D,20240802,000000,33.1,33.1,32.685,33.0815,8546,0
+TGRT.US,D,20240805,000000,31.16,32.3151,31.16,31.95,12344,0
+TGRT.US,D,20240806,000000,32.4,32.84,32.39,32.39,8999,0
+TGRT.US,D,20240807,000000,32.95,33.11,32.16,32.16,16710,0
+TGRT.US,D,20240808,000000,32.5412,33.1299,32.512,33.105,8900,0
+TGRT.US,D,20240809,000000,33.02,33.3201,33.02,33.3069,2590,0
+TGRT.US,D,20240812,000000,33.44,33.615,33.3804,33.3804,3256,0
+TGRT.US,D,20240813,000000,33.74,34.14,33.74,34.14,14825,0
+TGRT.US,D,20240814,000000,34.219,34.34,34,34.2718,10831,0
+TGRT.US,D,20240815,000000,34.6,34.92,34.6,34.8812,13475,0
+TGRT.US,D,20240816,000000,34.85,35.06,34.85,34.99,24505,0
+TGRT.US,D,20240819,000000,35.07,35.38,35.009,35.38,16980,0
+TGRT.US,D,20240820,000000,35.455,35.455,35.295,35.35,36622,0
+TGRT.US,D,20240821,000000,35.41,35.59,35.37,35.513,29713,0
+TGRT.US,D,20240822,000000,35.45,35.45,34.9984,34.9984,12229,0
+TGRT.US,D,20240823,000000,35.27,35.3557,35.135,35.3557,9648,0
+TGRT.US,D,20240826,000000,35.3,35.3,35.0945,35.0945,18983,0
+TGRT.US,D,20240827,000000,35.126,35.3,35.126,35.2402,32913,0
+TGRT.US,D,20240828,000000,35.3,35.3,34.69,34.9594,33256,0
+TGRT.US,D,20240829,000000,35.07,35.275,34.77,34.8,16293,0
+TGRT.US,D,20240830,000000,34.99,35.19,34.83,35.19,12171,0
+TGRT.US,D,20240903,000000,34.98,34.98,34.19,34.1917,21513,0
+TGRT.US,D,20240904,000000,34.01,34.22,33.88,34.1,4121,0
+TGRT.US,D,20240905,000000,34.03,34.315,33.9,34.09,8672,0
+TGRT.US,D,20240906,000000,34.21,34.21,33.3425,33.41,7550,0
+TGRT.US,D,20240909,000000,33.77,33.8225,33.65,33.7856,6897,0
+TGRT.US,D,20240910,000000,34.04,34.07,33.83,34.07,8992,0
+TGRT.US,D,20240911,000000,33.9,34.8,33.7613,34.77,10941,0
+TGRT.US,D,20240912,000000,34.86,35.24,34.83,35.18,22525,0
+TGRT.US,D,20240913,000000,35.18,35.351,35.14,35.2595,9940,0
+TGRT.US,D,20240916,000000,34.97,35.15,34.97,35.15,15069,0
+TGRT.US,D,20240917,000000,35.3899,35.3899,35.06,35.1218,4185,0
+TGRT.US,D,20240918,000000,35.24,35.31,34.98,34.98,5878,0
+TGRT.US,D,20240919,000000,35.73,35.92,35.7,35.8017,8103,0
+TGRT.US,D,20240920,000000,35.75,35.835,35.645,35.74,21030,0
+TGRT.US,D,20240923,000000,35.82,35.82,35.7399,35.7551,9498,0
+TGRT.US,D,20240924,000000,35.72,35.88,35.56,35.8284,8840,0
+TGRT.US,D,20240925,000000,35.81,35.99,35.81,35.8593,13834,0
+TGRT.US,D,20240926,000000,36.21,36.21,35.845,35.94,43622,0
+TGRT.US,D,20240927,000000,36,36,35.69,35.7417,30661,0
+TGRT.US,D,20240930,000000,35.67,35.88,35.64,35.88,9230,0
+TGRT.US,D,20241001,000000,35.86,35.86,35.33,35.44,11092,0
+TGRT.US,D,20241002,000000,35.38,35.57,35.35,35.52,9131,0
+TGRT.US,D,20241003,000000,35.53,35.57,35.4381,35.5175,6350,0
+TGRT.US,D,20241004,000000,35.6001,35.9075,35.6001,35.9075,3756,0
+TGRT.US,D,20241007,000000,35.86,35.88,35.5381,35.57,15066,0
+TGRT.US,D,20241008,000000,35.76,36.1,35.76,36.09,6337,0
+TGRT.US,D,20241009,000000,36.19,36.37,36.11,36.37,16242,0
+TGRT.US,D,20241010,000000,36.29,36.44,36.2,36.39,66307,0
+TGRT.US,D,20241011,000000,36.31,36.55,36.31,36.5106,8711,0
+TGRT.US,D,20241014,000000,36.74,36.91,36.74,36.8444,19437,0
+TGRT.US,D,20241015,000000,36.9,36.9,36.3099,36.405,20423,0
+TGRT.US,D,20241016,000000,36.43,36.48,36.22,36.48,16184,0
+TGRT.US,D,20241017,000000,36.87,36.87,36.52,36.52,6787,0
+TGRT.US,D,20241018,000000,36.8,36.84,36.69,36.76,15041,0
+TGRT.US,D,20241021,000000,36.76,36.859,36.679,36.8486,20543,0
+TGRT.US,D,20241022,000000,36.689,36.9796,36.689,36.93,15274,0
+TGRT.US,D,20241023,000000,36.88,36.89,36.18,36.39,21479,0
+TGRT.US,D,20241024,000000,36.58,36.58,36.34,36.51,30525,0
+TGRT.US,D,20241025,000000,36.75,36.97,36.6496,36.6496,8639,0
+TGRT.US,D,20241028,000000,37.11,37.11,36.71,36.71,74103,0
+TGRT.US,D,20241029,000000,36.75,37.09,36.7,37.05,65236,0
+TGRT.US,D,20241030,000000,37.05,37.08,36.86,36.86,18830,0
+TGRT.US,D,20241031,000000,36.57,36.57,35.85,35.85,18599,0
+TGRT.US,D,20241101,000000,36.15,36.42,36.15,36.3197,14223,0
+TGRT.US,D,20241104,000000,36.22,36.29,36.04,36.0859,41904,0
+TGRT.US,D,20241105,000000,36.25,36.59,36.25,36.59,33292,0
+TGRT.US,D,20241106,000000,37.28,37.43,37.02,37.42,36764,0
+TGRT.US,D,20241107,000000,37.65,38.03,37.6,38,56744,0
+TGRT.US,D,20241108,000000,38.04,38.13,37.98,38.07,34159,0
+TGRT.US,D,20241111,000000,38.15,38.21,37.96,38.11,225556,0
+TGRT.US,D,20241112,000000,38.22,38.36,38.1095,38.3,71652,0
+TGRT.US,D,20241113,000000,38.2903,38.51,38.2014,38.33,78689,0
+TGRT.US,D,20241114,000000,38.3899,38.3899,38.03,38.1,77950,0
+TGRT.US,D,20241115,000000,37.76,37.76,37.0697,37.2199,45418,0
+TGRT.US,D,20241118,000000,37.2199,37.4,37.0878,37.28,53983,0
+TGRT.US,D,20241119,000000,37.2,37.65,37.02,37.64,12766,0
+TGRT.US,D,20241120,000000,37.669,37.669,37.16,37.63,51779,0
+TGRT.US,D,20241121,000000,37.62,37.83,37.42,37.66,16695,0
+TGRT.US,D,20241122,000000,37.7599,37.7599,37.514,37.63,117032,0
+TGRT.US,D,20241125,000000,37.78,37.92,37.5563,37.67,25426,0
+TGRT.US,D,20241126,000000,37.9,38.0532,37.8565,38.0532,235985,0
+TGRT.US,D,20241127,000000,37.89,37.98,37.66,37.7946,31757,0
+TGRT.US,D,20241129,000000,37.85,38.15,37.8193,38.11,10400,0
+TGRT.US,D,20241202,000000,38.14,38.3919,38.14,38.31,17442,0
+TGRT.US,D,20241203,000000,38.339,38.56,38.32,38.5573,22833,0
+TGRT.US,D,20241204,000000,38.9317,39.18,38.88,39.15,60905,0
+TGRT.US,D,20241205,000000,39.1,39.21,38.99,38.9935,32219,0
+TGRT.US,D,20241206,000000,39.2514,39.309,39.04,39.1926,22098,0
+TGRT.US,D,20241209,000000,39.025,39.025,38.81,38.88,30192,0
+TGRT.US,D,20241210,000000,39.19,39.1905,38.69,38.8,9376,0
+TGRT.US,D,20241211,000000,39.24,39.44,39.11,39.39,12222,0
+TGRT.US,D,20241212,000000,39.215,39.345,39.15,39.15,33188,0
+TGRT.US,D,20241213,000000,39.2942,39.34,38.905,39.03,13395,0
+TGRT.US,D,20241216,000000,39.31,39.44,39.18,39.37,63560,0
+TGRT.US,D,20241217,000000,39.21,39.32,39.0595,39.21,33624,0
+TGRT.US,D,20241218,000000,39.29,39.38,38.0367,38.05,35590,0
+TGRT.US,D,20241219,000000,38.396,38.51,37.99,37.99,42052,0
+TGRT.US,D,20241220,000000,37.775,38.7199,37.7534,38.38,14273,0
+TGRT.US,D,20241223,000000,38.53,38.71,38.22,38.68,33329,0
+TGRT.US,D,20241224,000000,38.8643,39.16,38.8643,39.16,17049,0
+TGRT.US,D,20241226,000000,39.12,39.2,39.02,39.11,21058,0
+TGRT.US,D,20241227,000000,38.78,38.93,38.26,38.6,31940,0
+TGRT.US,D,20241230,000000,38.07,38.41,37.8504,38.17,88448,0
+TGRT.US,D,20241231,000000,38.1802,38.32,37.79,37.87,23541,0
+TGRT.US,D,20250102,000000,38.14,38.28,37.52,37.85,60984,0
+TGRT.US,D,20250103,000000,38.07,38.42,38.06,38.42,35027,0
+TGRT.US,D,20250106,000000,38.87,39.0694,38.68,38.83,76807,0
+TGRT.US,D,20250107,000000,38.85,38.85,38,38.1,29535,0
+TGRT.US,D,20250108,000000,38.1,38.265,37.95,38.21,39191,0
+TGRT.US,D,20250110,000000,37.8818,37.94,37.39,37.65,66889,0
+TGRT.US,D,20250113,000000,37.1862,37.47,37.05,37.47,49045,0
+TGRT.US,D,20250114,000000,37.62,37.74,37.12,37.36,33516,0
+TGRT.US,D,20250115,000000,37.97,39.19,37.8791,38.21,110185,0
+TGRT.US,D,20250116,000000,38.339,38.339,37.91,37.91,74501,0
+TGRT.US,D,20250117,000000,38.33,38.6,38.19,38.29,66238,0
+TGRT.US,D,20250121,000000,38.59,38.67,38.3,38.64,79683,0
+TGRT.US,D,20250122,000000,39.09,39.33,39.09,39.24,91794,0
+TGRT.US,D,20250123,000000,39.14,39.42,39.11,39.42,73281,0
+TGRT.US,D,20250124,000000,39.45,39.49,39.148,39.25,67200,0
+TGRT.US,D,20250127,000000,37.85,38.4713,37.43,38.28,137581,0
+TGRT.US,D,20250128,000000,38.47,39.16,38.305,39.09,84442,0
+TGRT.US,D,20250129,000000,38.91,39.06,38.6599,38.84,42206,0
+TGRT.US,D,20250130,000000,38.87,39.009,38.63,38.87,28877,0
+TGRT.US,D,20250131,000000,39.17,39.4298,38.72,38.78,40165,0
+TGRT.US,D,20250203,000000,38.35,38.6,37.94,38.41,67323,0
+TGRT.US,D,20250204,000000,38.43,38.83,38.43,38.78,109489,0
+TGRT.US,D,20250205,000000,38.67,38.93,38.6,38.93,42249,0
+TGRT.US,D,20250206,000000,38.97,39.14,38.92,39.14,33152,0
+TGRT.US,D,20250207,000000,39.17,39.23,38.615,38.68,22944,0
+TGRT.US,D,20250210,000000,38.94,39.12,38.94,39.07,21801,0
+TGRT.US,D,20250211,000000,38.99,39.0595,38.88,38.98,36423,0
+TGRT.US,D,20250212,000000,38.58,38.95,38.58,38.88,55031,0
+TGRT.US,D,20250213,000000,38.99,39.38,38.945,39.37,48635,0
+TGRT.US,D,20250214,000000,39.3,39.43,39.29,39.41,7832,0
+TGRT.US,D,20250218,000000,39.49,39.58,39.1326,39.35,59642,0
+TGRT.US,D,20250219,000000,39.19,39.39,39.08,39.38,16532,0
+TGRT.US,D,20250220,000000,39.31,39.39,39,39.12,10785,0
+TGRT.US,D,20250221,000000,39.11,39.25,38.28,38.3,64244,0
+TGRT.US,D,20250224,000000,38.4,38.4,37.84,37.96,48961,0
+TGRT.US,D,20250225,000000,37.83,37.91,37.17,37.59,168907,0
+TGRT.US,D,20250226,000000,37.81,38.17,37.7,37.84,20707,0
+TGRT.US,D,20250227,000000,38.15,38.15,36.8661,36.93,18189,0
+TGRT.US,D,20250228,000000,36.78,37.57,36.65,37.57,51861,0
+TGRT.US,D,20250303,000000,37.67,37.78,36.45,36.68,313746,0
+TGRT.US,D,20250304,000000,36.35,36.9175,35.85,36.4,61339,0
+TGRT.US,D,20250305,000000,36.49,37.035,36.21,36.97,30865,0
+TGRT.US,D,20250306,000000,36.27,36.67,35.775,35.93,38276,0
+TGRT.US,D,20250307,000000,35.7965,35.9505,35.0807,35.9,46814,0
+TGRT.US,D,20250310,000000,35.2365,35.2365,34.165,34.52,39900,0
+TGRT.US,D,20250311,000000,34.7317,34.93,34.16,34.52,152145,0
+TGRT.US,D,20250312,000000,35.23,35.24,34.6,34.98,66725,0
+TGRT.US,D,20250313,000000,34.958,34.958,34.16,34.22,19445,0
+TGRT.US,D,20250314,000000,34.6563,35.08,34.56,35.02,31077,0
+TGRT.US,D,20250317,000000,35.1826,35.4,34.91,35.21,35734,0
+TGRT.US,D,20250318,000000,34.61,35.04,34.44,34.64,73344,0
+TGRT.US,D,20250319,000000,35.02,35.34,34.94,35.19,50391,0
+TGRT.US,D,20250320,000000,35.42,35.545,34.9999,35.11,50092,0
+TGRT.US,D,20250321,000000,34.85,35.3,34.815,35.26,40604,0
+TGRT.US,D,20250324,000000,35.75,36.05,35.75,36.03,54073,0
+TGRT.US,D,20250325,000000,36.14,36.26,36.05,36.23,50361,0
+TGRT.US,D,20250326,000000,36.06,36.19,35.356,35.47,30169,0
+TGRT.US,D,20250327,000000,35.13,35.58,35.13,35.29,36153,0
+TGRT.US,D,20250328,000000,35.12,35.1494,34.31,34.3456,33793,0
+TGRT.US,D,20250331,000000,33.61,34.3842,33.42,34.3,44705,0
+TGRT.US,D,20250401,000000,34.19,34.65,34.1209,34.65,76246,0
+TGRT.US,D,20250402,000000,34.22,35.14,34.187,34.94,51080,0
+TGRT.US,D,20250403,000000,33.288,33.54,32.95,32.95,116842,0
+TGRT.US,D,20250404,000000,31.9011,32.165,30.99,30.99,77927,0
+TGRT.US,D,20250407,000000,29.67,31.81,29.4886,31.1,485320,0
+TGRT.US,D,20250408,000000,32.34,32.6,30.35,30.73,214582,0
+TGRT.US,D,20250409,000000,30.7278,34.25,30.649,34.18,50874,0
+TGRT.US,D,20250410,000000,33.16,33.47,31.99,32.78,104028,0
+TGRT.US,D,20250411,000000,33.045,33.4821,32.75,33.4725,88038,0
+TGRT.US,D,20250414,000000,33.945,33.945,33.285,33.55,49408,0
+TGRT.US,D,20250415,000000,33.7687,33.82,33.4668,33.59,57965,0
+TGRT.US,D,20250416,000000,32.9791,33.17,32.2,32.64,54216,0
+TGRT.US,D,20250417,000000,32.7,32.87,32.44,32.56,253650,0
+TGRT.US,D,20250421,000000,31.77,32.22,31.34,31.64,94116,0
+TGRT.US,D,20250422,000000,32.09,32.7049,31.95,32.58,89785,0
+TGRT.US,D,20250423,000000,33.8583,33.96,33.2678,33.39,53228,0
+TGRT.US,D,20250424,000000,33.67,34.54,33.67,34.54,47867,0
+TGRT.US,D,20250425,000000,34.39,34.75,34.2185,34.75,62791,0
+TGRT.US,D,20250428,000000,34.69,34.72,34.2788,34.67,41067,0
+TGRT.US,D,20250429,000000,34.6272,34.93,34.59,34.84,93644,0
+TGRT.US,D,20250430,000000,34.2373,34.93,34,34.9,147410,0
+TGRT.US,D,20250501,000000,35.64,35.8,35.39,35.41,34796,0
+TGRT.US,D,20250502,000000,35.79,36.03,35.75,35.9119,30461,0
+TGRT.US,D,20250505,000000,35.75,35.98,35.53,35.75,51581,0
+TGRT.US,D,20250506,000000,35.51,35.625,35.4,35.4,41687,0
+TGRT.US,D,20250507,000000,35.5138,35.68,35.21,35.6029,22522,0
+TGRT.US,D,20250508,000000,35.82,36.195,35.7,35.85,68154,0
+TGRT.US,D,20250509,000000,36.01,36.07,35.67,35.75,41897,0
+TGRT.US,D,20250512,000000,36.96,37.18,36.67,37.18,61127,0
+TGRT.US,D,20250513,000000,37.25,37.725,37.25,37.66,41733,0
+TGRT.US,D,20250514,000000,37.9048,37.9048,37.71,37.87,52207,0
+TGRT.US,D,20250515,000000,37.66,37.8585,37.52,37.73,66542,0
+TGRT.US,D,20250516,000000,37.79,37.99,37.7437,37.99,48774,0
+TGRT.US,D,20250519,000000,37.5758,38.07,37.48,38.06,49178,0
+TGRT.US,D,20250520,000000,37.77,37.88,37.6501,37.83,88160,0
+TGRT.US,D,20250521,000000,37.6,37.89,37.11,37.25,68675,0
+TGRT.US,D,20250522,000000,37.24,37.5618,37.24,37.34,34211,0
+TGRT.US,D,20250523,000000,36.92,37.21,36.73,37.04,23680,0
+TGRT.US,D,20250527,000000,37.49,37.9173,37.49,37.872,34962,0
+TGRT.US,D,20250528,000000,38.07,38.07,37.81,37.82,34143,0
+TGRT.US,D,20250529,000000,38.19,38.19,37.77,37.94,38812,0
+TGRT.US,D,20250530,000000,37.8301,38,37.393,37.94,54863,0
+TGRT.US,D,20250602,000000,37.8521,38.22,37.81,38.22,20847,0
+TGRT.US,D,20250603,000000,38.27,38.48,38.2676,38.42,49760,0
+TGRT.US,D,20250604,000000,38.62,38.689,38.45,38.67,25156,0
+TGRT.US,D,20250605,000000,38.665,38.975,38.4133,38.57,20272,0
+TGRT.US,D,20250606,000000,38.86,39,38.745,38.8989,42797,0
+TGRT.US,D,20250609,000000,38.8,38.9499,38.8,38.85,148430,0
+TGRT.US,D,20250610,000000,39,39,38.75,39,30363,0
+TGRT.US,D,20250611,000000,39,39.2,38.8198,38.86,28456,0
+TGRT.US,D,20250612,000000,38.9983,39.0673,38.9,39.01,27476,0
+TGRT.US,D,20250613,000000,38.63,38.8,38.37,38.41,64770,0
+TGRT.US,D,20250616,000000,38.78,39.0162,38.7,38.94,26669,0
+TGRT.US,D,20250617,000000,38.8,38.8745,38.59,38.63,39053,0
+TGRT.US,D,20250618,000000,38.6,38.845,38.4473,38.51,22063,0
+TGRT.US,D,20250620,000000,38.566,38.74,38.19,38.3,34875,0
+TGRT.US,D,20250623,000000,38.25,38.6566,38.12,38.6566,33465,0
+TGRT.US,D,20250624,000000,39.105,39.32,39.07,39.3,68816,0
+TGRT.US,D,20250625,000000,39.54,39.56,39.37,39.48,70995,0
+TGRT.US,D,20250626,000000,39.66,39.85,39.66,39.83,21949,0
+TGRT.US,D,20250627,000000,40.0299,40.2,39.92,40.1078,44130,0
+TGRT.US,D,20250630,000000,40.24,40.4203,40.22,40.4203,15383,0
+TGRT.US,D,20250701,000000,40.3,40.3,39.8226,39.965,72380,0
+TGRT.US,D,20250702,000000,39.85,40.21,39.84,40.21,69461,0
+TGRT.US,D,20250703,000000,40.44,40.67,40.44,40.66,12479,0
+TGRT.US,D,20250707,000000,40.5,40.53,40.2856,40.39,55763,0
+TGRT.US,D,20250708,000000,40.44,40.44,40.1978,40.22,17434,0
+TGRT.US,D,20250709,000000,40.59,40.65,40.39,40.65,447337,0
+TGRT.US,D,20250710,000000,40.57,40.8,40.34,40.56,34020,0
+TGRT.US,D,20250711,000000,40.469,40.52,40.3082,40.4,30323,0
+TGRT.US,D,20250714,000000,40.4283,40.61,40.33,40.55,48913,0
+TGRT.US,D,20250715,000000,40.79,40.842,40.63,40.63,30393,0
+TGRT.US,D,20250716,000000,40.62,40.77,40.36,40.745,42334,0
+TGRT.US,D,20250717,000000,40.789,41.05,40.789,41.01,119440,0
+TGRT.US,D,20250718,000000,40.9507,41.07,40.86,40.98,41136,0
+TGRT.US,D,20250721,000000,41.15,41.3095,41.02,41.17,201826,0
+TGRT.US,D,20250722,000000,41.08,41.08,40.68,40.88,37720,0
+TGRT.US,D,20250723,000000,40.9084,41.12,40.8337,41.12,30261,0
+TGRT.US,D,20250724,000000,41.3,41.39,41.22,41.32,27624,0
+TGRT.US,D,20250725,000000,41.38,41.55,41.38,41.5,28504,0
+TGRT.US,D,20250728,000000,41.63,41.6693,41.4831,41.5861,203406,0
+TGRT.US,D,20250729,000000,41.74,41.78,41.38,41.42,55814,0
+TGRT.US,D,20250730,000000,41.5,41.5722,41.34,41.44,32583,0
+TGRT.US,D,20250731,000000,41.99,42.22,41.41,41.52,38753,0
+TGRT.US,D,20250801,000000,40.87,40.92,40.42,40.62,33949,0
+TGRT.US,D,20250804,000000,40.95,41.38,40.94,41.38,68383,0
+TGRT.US,D,20250805,000000,41.39,41.436,41.04,41.07,31912,0
+TGRT.US,D,20250806,000000,41.32,41.64,41.2,41.61,64917,0
+TGRT.US,D,20250807,000000,41.775,41.88,41.29,41.51,26729,0
+TGRT.US,D,20250808,000000,41.77,41.88,41.66,41.87,28268,0
+TGRT.US,D,20250811,000000,41.77,41.97,41.72,41.72,34383,0
+TGRT.US,D,20250812,000000,42.01,42.17,41.8698,42.1624,38609,0
+TGRT.US,D,20250813,000000,42.36,42.37,42.02,42.16,42555,0
+TGRT.US,D,20250814,000000,42.09,42.3,42.09,42.2428,30343,0
+TGRT.US,D,20250815,000000,42.22,42.2799,42.095,42.185,41372,0
+TGRT.US,D,20250818,000000,42.23,42.289,42.13,42.25,46914,0
+TGRT.US,D,20250819,000000,42.07,42.13,41.58,41.65,35407,0
+TGRT.US,D,20250820,000000,41.44,41.62,41.0124,41.43,65032,0
+TGRT.US,D,20250821,000000,41.29,41.39,41.1073,41.27,69677,0
+TGRT.US,D,20250822,000000,41.4,41.96,41.24,41.89,34651,0
+TGRT.US,D,20250825,000000,41.825,42.026,41.8,41.8,59830,0
+TGRT.US,D,20250826,000000,41.8136,42.01,41.8136,42,46159,0
+TGRT.US,D,20250827,000000,41.999,42.0993,41.92,42.06,38978,0
+TGRT.US,D,20250828,000000,42.165,42.38,42.005,42.33,31379,0
+TGRT.US,D,20250829,000000,42.189,42.23,41.79,41.91,59458,0
+TGRT.US,D,20250902,000000,41.1212,41.58,41.1,41.56,32031,0
+TGRT.US,D,20250903,000000,41.8041,42,41.71,41.96,37305,0
+TGRT.US,D,20250904,000000,42.115,42.37,41.94,42.36,30578,0
+TGRT.US,D,20250905,000000,42.4568,42.82,42.0301,42.23,26173,0
+TGRT.US,D,20250908,000000,42.54,42.6299,42.465,42.51,26339,0
+TGRT.US,D,20250909,000000,42.59,42.72,42.4776,42.71,43234,0
+TGRT.US,D,20250910,000000,43.01,43.1,42.665,42.81,52031,0
+TGRT.US,D,20250911,000000,42.85,43.02,42.812,42.96,38341,0
+TGRT.US,D,20250912,000000,42.94,43.02,42.86,42.96,25555,0
+TGRT.US,D,20250915,000000,43.17,43.39,43.11,43.39,23832,0
+TGRT.US,D,20250916,000000,43.32,43.39,43.27,43.27,72955,0
+TGRT.US,D,20250917,000000,43.115,43.36,42.795,43.16,45923,0
+TGRT.US,D,20250918,000000,43.32,43.58,43.32,43.44,73868,0
+TGRT.US,D,20250919,000000,43.6428,43.82,43.57,43.8,51625,0
+TGRT.US,D,20250922,000000,43.74,44.11,43.71,44.11,17803,0
+TGRT.US,D,20250923,000000,43.99,43.99,43.55,43.65,33117,0
+TGRT.US,D,20250924,000000,43.61,43.75,43.26,43.39,67952,0
+TGRT.US,D,20250925,000000,42.97,43.2181,42.81,43.18,16986,0
+TGRT.US,D,20250926,000000,43.35,43.35,43.06,43.33,30350,0
+TGRT.US,D,20250929,000000,43.64,43.71,43.4304,43.53,89480,0
+TGRT.US,D,20250930,000000,43.4148,43.66,43.3,43.64,42504,0
+TGRT.US,D,20251001,000000,43.5085,43.87,43.27,43.81,31046,0
+TGRT.US,D,20251002,000000,43.91,44.06,43.79,43.93,39110,0
+TGRT.US,D,20251003,000000,43.92,44.1,43.82,43.87,30150,0
+TGRT.US,D,20251006,000000,43.82,44.13,43.82,44.03,96651,0
+TGRT.US,D,20251007,000000,44.06,44.12,43.76,43.86,14097,0
+TGRT.US,D,20251008,000000,44.195,44.33,43.99,44.33,193882,0
+TGRT.US,D,20251009,000000,44.32,44.4,44.13,44.29,256517,0
+TGRT.US,D,20251010,000000,44.3111,44.444,42.83,42.85,53043,0
+TGRT.US,D,20251013,000000,43.595,43.75,43.44,43.65,18529,0
+TGRT.US,D,20251014,000000,42.75,43.57,42.75,43.33,19455,0
+TGRT.US,D,20251015,000000,43.56,43.8694,43.19,43.5,53890,0
+TGRT.US,D,20251016,000000,43.67,43.74,43.06,43.3,53323,0
+TGRT.US,D,20251017,000000,43.19,43.585,42.99,43.5,64776,0
+TGRT.US,D,20251020,000000,43.95,44.13,43.81,44.02,47392,0
+TGRT.US,D,20251021,000000,44.02,44.1004,43.958,44.05,43291,0
+TGRT.US,D,20251022,000000,44.01,44.15,43.41,43.75,35494,0
+TGRT.US,D,20251023,000000,43.85,44.29,43.845,44.24,47350,0
+TGRT.US,D,20251024,000000,44.55,44.82,44.53,44.68,68293,0
+TGRT.US,D,20251027,000000,45.24,45.42,45.16,45.37,63445,0
+TGRT.US,D,20251028,000000,45.73,45.9196,45.5646,45.8,35830,0
+TGRT.US,D,20251029,000000,45.95,46.06,45.6647,46.06,61904,0
+TGRT.US,D,20251030,000000,45.5312,45.69,45.23,45.25,70223,0
+TGRT.US,D,20251031,000000,45.71,45.81,45.23,45.4,69688,0
+TGRT.US,D,20251103,000000,45.6,45.71,45.41,45.6,64838,0
+TGRT.US,D,20251104,000000,44.88,45.24,44.755,44.81,54725,0
+TGRT.US,D,20251105,000000,44.59,45.0897,44.5607,44.73,49068,0
+TGRT.US,D,20251106,000000,44.656,44.71,43.98,44.07,77892,0
+TGRT.US,D,20251107,000000,43.58,43.98,43.18,43.98,32826,0
+TGRT.US,D,20251110,000000,44.82,45,44.53,44.96,33757,0
+TGRT.US,D,20251111,000000,44.77,44.969,44.56,44.91,122374,0
+TGRT.US,D,20251112,000000,45.05,45.08,44.5805,44.84,38286,0
+TGRT.US,D,20251113,000000,44.3,44.66,43.7801,43.91,45626,0
+TGRT.US,D,20251114,000000,43.1732,44.195,43.1732,43.9,80079,0
+TGRT.US,D,20251117,000000,43.75,44.07,43.21,43.455,38242,0
+TGRT.US,D,20251118,000000,43.21,43.26,42.65,42.96,88448,0
+TGRT.US,D,20251119,000000,42.99,45,42.99,43.29,72592,0
+TGRT.US,D,20251120,000000,44.14,44.295,42.38,42.44,73123,0
+TGRT.US,D,20251121,000000,42.66,43.12,42.1,42.73,48854,0
+TGRT.US,D,20251124,000000,43.07,43.785,43.07,43.71,77283,0
+TGRT.US,D,20251125,000000,43.66,44.06,43.36,44.05,41310,0
+TGRT.US,D,20251126,000000,44.27,44.43,44.13,44.31,61426,0
+TGRT.US,D,20251128,000000,44.39,44.525,44.33,44.49,23760,0
+TGRT.US,D,20251201,000000,44.17,44.4556,44.12,44.285,58191,0
+TGRT.US,D,20251202,000000,44.49,44.75,44.4,44.54,150126,0
+TGRT.US,D,20251203,000000,44.16,44.535,44.16,44.416,36608,0
+TGRT.US,D,20251204,000000,44.44,44.69,44.27,44.5,66480,0
+TGRT.US,D,20251205,000000,44.69,44.825,44.53,44.67,75276,0
+TGRT.US,D,20251208,000000,44.88,44.88,44.5057,44.65,46198,0
+TGRT.US,D,20251209,000000,44.6586,44.75,44.54,44.7,34002,0
+TGRT.US,D,20251210,000000,44.5109,44.8216,44.4391,44.72,62260,0
+TGRT.US,D,20251211,000000,44.28,44.82,44.28,44.78,93342,0
+TGRT.US,D,20251212,000000,44.53,44.65,43.815,44.01,44985,0
+TGRT.US,D,20251215,000000,43.996,44.26,43.64,43.71,78862,0
+TGRT.US,D,20251216,000000,43.68,43.81,43.4053,43.72,66536,0
+TGRT.US,D,20251217,000000,43.67,43.82,42.98,42.98,63407,0
+TGRT.US,D,20251218,000000,43.51,43.78,43.37,43.57,101774,0
+TGRT.US,D,20251219,000000,43.83,44.22,43.78,44.22,73558,0
+TGRT.US,D,20251222,000000,44.32,44.46,44.32,44.42,131631,0
+TGRT.US,D,20251223,000000,44.38,44.71,44.38,44.684,120907,0
+TGRT.US,D,20251224,000000,44.69,44.85,44.64,44.81,28690,0
+TGRT.US,D,20251226,000000,44.869,44.97,44.8,44.87,39573,0
+TGRT.US,D,20251229,000000,44.68,44.69,44.48,44.64,112370,0
+TGRT.US,D,20251230,000000,44.6322,44.695,44.56,44.59,77956,0
+TGRT.US,D,20251231,000000,44.595,44.64,44.23,44.25,71766,0
+TGRT.US,D,20260102,000000,44.5299,44.6075,43.83,44.08,81696,0
+TGRT.US,D,20260105,000000,44.3374,44.44,44.25,44.3,74627,0
+TGRT.US,D,20260106,000000,44.255,44.59,44.205,44.59,85824,0
+TGRT.US,D,20260107,000000,44.76,44.9818,44.6,44.7,50936,0
+TGRT.US,D,20260108,000000,44.6,44.67,44.102,44.26,61034,0
+TGRT.US,D,20260109,000000,44.37,44.56,44.16,44.49,40030,0
+TGRT.US,D,20260112,000000,44.42,44.68,44.24,44.58,37071,0
+TGRT.US,D,20260113,000000,44.6,44.61,44.18,44.45,151344,0
+TGRT.US,D,20260114,000000,43.91,44.27,43.4725,43.81,1852745,0
+TGRT.US,D,20260115,000000,44.17,44.26,43.8401,43.92,1022973,0
+TGRT.US,D,20260116,000000,44.108,44.108,43.7173,43.83,105613,0
+TGRT.US,D,20260120,000000,43.03,43.2111,42.725,42.77,85836,0
+TGRT.US,D,20260121,000000,42.76,43.315,42.6699,43.11,109083,0
+TGRT.US,D,20260122,000000,43.42,43.56,43.32,43.43,113509,0
+TGRT.US,D,20260123,000000,43.43,43.84,43.41,43.69,91722,0
+TGRT.US,D,20260126,000000,43.98,44.115,43.76,44.01,60402,0
+TGRT.US,D,20260127,000000,44.1785,44.4,44.1785,44.3,48327,0
+TGRT.US,D,20260128,000000,44.23,44.39,43.98,44.13,39803,0
+TGRT.US,D,20260129,000000,44.05,44.06,42.958829,43.69,78450,0
+TGRT.US,D,20260130,000000,43.58,43.66,43.14,43.29,98655,0
+TGRT.US,D,20260202,000000,43.2659,43.62,43.08,43.43,110547,0
+TGRT.US,D,20260203,000000,43.44,43.6,42.11,42.53,117427,0
+TGRT.US,D,20260204,000000,42.37,42.46,41.48,41.9,95524,0
+TGRT.US,D,20260205,000000,41.61,41.7,41.04,41.05,116651,0
+TGRT.US,D,20260206,000000,41.62,42.22,41.43,42.13,125771,0
+TGRT.US,D,20260209,000000,42.32,42.78,42.08,42.59,121768,0
+TGRT.US,D,20260210,000000,42.8,42.95,42.52,42.56,81789,0
+TGRT.US,D,20260211,000000,42.62,42.96,42.07,42.34,163078,0
+TGRT.US,D,20260212,000000,42.36,42.54,41.37,41.4,113562,0
+TGRT.US,D,20260213,000000,41.39,41.625,41.135,41.255,101247,0
+TGRT.US,D,20260217,000000,40.98,41.61,40.86,41.47,91060,0
+TGRT.US,D,20260218,000000,41.52,42.01,41.47,41.79,67959,0
diff --git a/daily/us/nyse etfs/2/thnq.us.txt b/daily/us/nyse etfs/2/thnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..307978575569e5c120515359fe944400e04142d6
--- /dev/null
+++ b/daily/us/nyse etfs/2/thnq.us.txt	
@@ -0,0 +1,1450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THNQ.US,D,20200513,000000,25,25,24.16,24.4694,2764,0
+THNQ.US,D,20200514,000000,24.3,24.6471,24.2999,24.6471,1538,0
+THNQ.US,D,20200515,000000,24.89,25.08,24.8064,25.0344,4719,0
+THNQ.US,D,20200518,000000,26.52,26.52,25.59,25.6517,13792,0
+THNQ.US,D,20200519,000000,25.95,26.08,25.7553,25.7553,24045,0
+THNQ.US,D,20200520,000000,26.27,26.27,26.1183,26.2651,1828,0
+THNQ.US,D,20200521,000000,26.26,26.26,26.0959,26.0959,2817,0
+THNQ.US,D,20200522,000000,26.37,26.39,26.3285,26.3825,21623,0
+THNQ.US,D,20200526,000000,27.03,27.03,26.4779,26.4779,6049,0
+THNQ.US,D,20200527,000000,26.55,26.55,25.65,26.4481,3626,0
+THNQ.US,D,20200528,000000,26.46,26.765,26.4232,26.4232,1974,0
+THNQ.US,D,20200529,000000,26.43,26.9432,26.43,26.9432,1133,0
+THNQ.US,D,20200601,000000,27.125,27.43,27.0985,27.375,3131,0
+THNQ.US,D,20200602,000000,27.44,27.59,27.1599,27.59,3048,0
+THNQ.US,D,20200603,000000,27.81,27.93,27.8,27.8883,5280,0
+THNQ.US,D,20200604,000000,27.67,27.79,27.1988,27.2152,3460,0
+THNQ.US,D,20200605,000000,27.48,27.669,27.299,27.5474,1434,0
+THNQ.US,D,20200608,000000,27.61,27.94,27.5,27.8543,1998,0
+THNQ.US,D,20200609,000000,27.67,27.82,27.63,27.7691,12674,0
+THNQ.US,D,20200610,000000,27.93,28.25,27.93,28.2337,2617,0
+THNQ.US,D,20200611,000000,27.76,27.76,26.6715,26.6715,7003,0
+THNQ.US,D,20200612,000000,27.2,27.2,26.75,26.9686,1278,0
+THNQ.US,D,20200615,000000,26.61,27.4868,26.59,27.4868,2929,0
+THNQ.US,D,20200616,000000,28.25,28.25,27.95,28.0377,27903,0
+THNQ.US,D,20200617,000000,28.21,28.51,28.151,28.3066,6925,0
+THNQ.US,D,20200618,000000,28.25,28.4965,28.25,28.4965,1467,0
+THNQ.US,D,20200619,000000,28.895,28.91,28.535,28.5699,1458,0
+THNQ.US,D,20200622,000000,28.52,29.069,28.52,29.036,43383,0
+THNQ.US,D,20200623,000000,29.36,29.55,29.2049,29.2049,2139,0
+THNQ.US,D,20200624,000000,29.06,29.06,28.36,28.48,1913,0
+THNQ.US,D,20200625,000000,28.464,29.0603,28.464,29.0603,2551,0
+THNQ.US,D,20200626,000000,28.93,28.93,28.7264,28.7264,1372,0
+THNQ.US,D,20200629,000000,28.63,28.7,28.56,28.6827,2237,0
+THNQ.US,D,20200630,000000,28.765,29.2839,28.765,29.2839,754,0
+THNQ.US,D,20200701,000000,29.33,29.833,29.33,29.7757,6779,0
+THNQ.US,D,20200702,000000,30.15,30.75,29.9731,29.9731,3601,0
+THNQ.US,D,20200706,000000,30.57,30.98,30.47,30.5508,15611,0
+THNQ.US,D,20200707,000000,30.46,30.86,30.3919,30.3919,1738,0
+THNQ.US,D,20200708,000000,30.86,31.0114,30.86,31.0114,1611,0
+THNQ.US,D,20200709,000000,31.6,31.6,30.76,31.3061,5635,0
+THNQ.US,D,20200710,000000,31.35,31.35,31.1,31.272,10166,0
+THNQ.US,D,20200713,000000,31.58,31.62,30.05,30.0769,7504,0
+THNQ.US,D,20200714,000000,30.53,30.53,29.73,30.3068,5994,0
+THNQ.US,D,20200715,000000,30.61,30.61,30.15,30.4839,2733,0
+THNQ.US,D,20200716,000000,30.19,30.19,29.865,30.169,1851,0
+THNQ.US,D,20200717,000000,30.17,30.449,30.01,30.373,6722,0
+THNQ.US,D,20200720,000000,30.869,31.5417,30.8002,31.5417,3259,0
+THNQ.US,D,20200721,000000,31.72,31.72,31.22,31.2232,6779,0
+THNQ.US,D,20200722,000000,31.5999,31.5999,31.2,31.32,4436,0
+THNQ.US,D,20200723,000000,31.33,31.45,30.48,30.6623,7934,0
+THNQ.US,D,20200724,000000,30,30.5515,29.87,30.3762,5731,0
+THNQ.US,D,20200727,000000,30.55,31.0699,30.52,31.0466,5748,0
+THNQ.US,D,20200728,000000,30.95,31.04,30.71,30.71,4024,0
+THNQ.US,D,20200729,000000,30.92,31.49,30.92,31.3454,4684,0
+THNQ.US,D,20200730,000000,31.01,31.65,30.92,31.65,4623,0
+THNQ.US,D,20200731,000000,31.74,31.74,31.163,31.5813,2352,0
+THNQ.US,D,20200803,000000,31.83,32.23,31.83,32.18,11189,0
+THNQ.US,D,20200804,000000,32.12,32.31,32.08,32.31,17815,0
+THNQ.US,D,20200805,000000,32.29,32.49,32.28,32.4087,3053,0
+THNQ.US,D,20200806,000000,32.34,32.5037,32.17,32.5037,2412,0
+THNQ.US,D,20200807,000000,32.15,32.255,31.55,31.735,6097,0
+THNQ.US,D,20200810,000000,31.78,31.78,31.17,31.2238,6016,0
+THNQ.US,D,20200811,000000,31.27,31.29,30.7923,30.7923,2406,0
+THNQ.US,D,20200812,000000,31.1447,31.445,31.1447,31.2523,1422,0
+THNQ.US,D,20200813,000000,31.42,31.93,31.42,31.6868,9378,0
+THNQ.US,D,20200814,000000,31.73,31.84,31.45,31.4785,7455,0
+THNQ.US,D,20200817,000000,31.73,32.18,31.73,32.0953,8211,0
+THNQ.US,D,20200818,000000,32.26,32.3689,32.2,32.3474,8946,0
+THNQ.US,D,20200819,000000,32.38,32.57,32.16,32.2353,7993,0
+THNQ.US,D,20200820,000000,32.305,32.6632,32.2685,32.6632,3076,0
+THNQ.US,D,20200821,000000,32.67,32.755,32.4971,32.5551,3984,0
+THNQ.US,D,20200824,000000,32.9,33.05,32.5,32.5558,10689,0
+THNQ.US,D,20200825,000000,32.51,32.97,32.5,32.9035,2278,0
+THNQ.US,D,20200826,000000,33.49,33.87,33.43,33.7803,8284,0
+THNQ.US,D,20200827,000000,33.84,33.85,33.4,33.5051,5957,0
+THNQ.US,D,20200828,000000,33.6,33.84,33.6,33.774,11157,0
+THNQ.US,D,20200831,000000,33.69,33.89,33.65,33.8863,6171,0
+THNQ.US,D,20200901,000000,33.99,34.58,33.99,34.5535,5728,0
+THNQ.US,D,20200902,000000,34.94,34.94,34.17,34.6742,11811,0
+THNQ.US,D,20200903,000000,34.82,34.82,32.62,32.7847,15094,0
+THNQ.US,D,20200904,000000,32.62,32.62,30.965,32.0439,9170,0
+THNQ.US,D,20200908,000000,30.58,31.58,30.501,30.85,8602,0
+THNQ.US,D,20200909,000000,31.105,31.779,31.105,31.719,9482,0
+THNQ.US,D,20200910,000000,31.94,32.209,31.1515,31.3093,4946,0
+THNQ.US,D,20200911,000000,31.55,31.55,30.95,31.062,2463,0
+THNQ.US,D,20200914,000000,31.8,31.8,31.61,31.6794,2708,0
+THNQ.US,D,20200915,000000,32.01,32.27,32.01,32.25,8096,0
+THNQ.US,D,20200916,000000,32.235,32.28,31.8238,31.8238,3189,0
+THNQ.US,D,20200917,000000,31.43,31.43,31.11,31.3875,4129,0
+THNQ.US,D,20200918,000000,31.53,31.659,30.95,31.4065,6444,0
+THNQ.US,D,20200921,000000,31.01,31.4034,30.57,31.4034,6613,0
+THNQ.US,D,20200922,000000,31.4,31.8228,31.28,31.8228,2407,0
+THNQ.US,D,20200923,000000,31.782,31.782,31.0101,31.0101,2015,0
+THNQ.US,D,20200924,000000,30.695,31.17,30.56,30.9822,2513,0
+THNQ.US,D,20200925,000000,30.81,31.6645,30.81,31.6645,2751,0
+THNQ.US,D,20200928,000000,32.09,32.21,31.8966,32.1491,3410,0
+THNQ.US,D,20200929,000000,32.14,32.39,32.14,32.2749,23745,0
+THNQ.US,D,20200930,000000,32.57,32.575,32.279,32.3987,631,0
+THNQ.US,D,20201001,000000,32.6,32.86,32.6,32.8512,3066,0
+THNQ.US,D,20201002,000000,32.62,32.756,32.34,32.3527,3509,0
+THNQ.US,D,20201005,000000,32.55,32.97,32.55,32.9401,3439,0
+THNQ.US,D,20201006,000000,33.3333,33.415,32.902,32.9829,3437,0
+THNQ.US,D,20201007,000000,33.3,33.7105,33.3,33.7105,2921,0
+THNQ.US,D,20201008,000000,34,34.15,33.97,33.9755,2030,0
+THNQ.US,D,20201009,000000,34.46,34.8,34.46,34.743,2988,0
+THNQ.US,D,20201012,000000,35.16,35.51,35.06,35.3476,10204,0
+THNQ.US,D,20201013,000000,35.26,35.58,35.26,35.5201,9812,0
+THNQ.US,D,20201014,000000,35.63,35.71,35.31,35.3444,6692,0
+THNQ.US,D,20201015,000000,34.67,35.144,34.66,35.0713,4680,0
+THNQ.US,D,20201016,000000,35.34,35.41,35.1338,35.1338,3259,0
+THNQ.US,D,20201019,000000,35.31,35.64,34.8508,34.8508,8058,0
+THNQ.US,D,20201020,000000,34.99,35.11,34.8,34.8,2173,0
+THNQ.US,D,20201021,000000,35.03,35.03,34.265,34.311,6952,0
+THNQ.US,D,20201022,000000,34.42,34.42,33.84,34.2223,4421,0
+THNQ.US,D,20201023,000000,34.34,34.4608,34.0614,34.4608,1886,0
+THNQ.US,D,20201026,000000,34.17,34.17,33.5,33.824,7225,0
+THNQ.US,D,20201027,000000,34.245,34.245,34.04,34.0629,3892,0
+THNQ.US,D,20201028,000000,33.5,33.5513,33.04,33.1844,6033,0
+THNQ.US,D,20201029,000000,33.59,33.6,33.23,33.5,3227,0
+THNQ.US,D,20201030,000000,33,33,32.225,32.32,4726,0
+THNQ.US,D,20201102,000000,32.73,32.977,32.15,32.4507,3698,0
+THNQ.US,D,20201103,000000,32.84,33.31,32.8097,33.2792,5949,0
+THNQ.US,D,20201104,000000,34.225,34.939,34.2,34.72,6401,0
+THNQ.US,D,20201105,000000,35.59,35.9,35.485,35.78,6661,0
+THNQ.US,D,20201106,000000,35.64,36.05,35.64,35.865,6016,0
+THNQ.US,D,20201109,000000,37.29,37.29,35.0257,35.0257,10081,0
+THNQ.US,D,20201110,000000,34.84,34.84,33.57,34.0359,5007,0
+THNQ.US,D,20201111,000000,34.32,35.1561,34.32,35.0482,4110,0
+THNQ.US,D,20201112,000000,35.1,35.3,34.8,34.8478,2447,0
+THNQ.US,D,20201113,000000,35.31,35.31,34.916,35.1561,4003,0
+THNQ.US,D,20201116,000000,35.42,35.51,35.2031,35.252,17008,0
+THNQ.US,D,20201117,000000,35.3,36.281,35.3,35.6875,11224,0
+THNQ.US,D,20201118,000000,35.75,35.83,35.3632,35.3632,3633,0
+THNQ.US,D,20201119,000000,35.71,35.95,35.66,35.9117,6612,0
+THNQ.US,D,20201120,000000,35.91,36.42,35.91,36.2145,12719,0
+THNQ.US,D,20201123,000000,36.34,36.45,36.0366,36.3,9825,0
+THNQ.US,D,20201124,000000,36.56,36.56,36.12,36.3416,3577,0
+THNQ.US,D,20201125,000000,36.61,36.81,36.51,36.7372,3287,0
+THNQ.US,D,20201127,000000,36.93,37.67,36.93,37.41,4744,0
+THNQ.US,D,20201130,000000,37.52,37.59,37,37.53,15700,0
+THNQ.US,D,20201201,000000,37.89,37.89,37.5,37.5956,11675,0
+THNQ.US,D,20201202,000000,37.3,37.65,37.1,37.65,7391,0
+THNQ.US,D,20201203,000000,37.57,37.99,37.57,37.6682,18737,0
+THNQ.US,D,20201204,000000,37.78,38.2,37.78,38.09,12403,0
+THNQ.US,D,20201207,000000,38.13,38.48,38.13,38.38,27945,0
+THNQ.US,D,20201208,000000,38.29,38.88,38.29,38.7,17047,0
+THNQ.US,D,20201209,000000,38.7,38.71,37.7206,37.85,13187,0
+THNQ.US,D,20201210,000000,37.54,38.545,37.5,38.514,12984,0
+THNQ.US,D,20201211,000000,38.29,38.5,38.1014,38.455,9322,0
+THNQ.US,D,20201214,000000,38.6,38.87,38.59,38.6062,14004,0
+THNQ.US,D,20201215,000000,38.78,39.03,38.6801,38.91,10821,0
+THNQ.US,D,20201216,000000,39.9,39.9,39,39.23,11995,0
+THNQ.US,D,20201217,000000,39.4,39.8587,39.4,39.8587,9136,0
+THNQ.US,D,20201218,000000,40.1,40.4,39.88,40.0867,18177,0
+THNQ.US,D,20201221,000000,39.6,40.34,39.5816,40.2569,18265,0
+THNQ.US,D,20201222,000000,40.58,40.86,40.46,40.82,17826,0
+THNQ.US,D,20201223,000000,41.04,41.095,40.575,40.5998,13417,0
+THNQ.US,D,20201224,000000,40.49,41.06,40.22,40.3626,7539,0
+THNQ.US,D,20201228,000000,40.71,40.71,40.01,40.0966,18350,0
+THNQ.US,D,20201229,000000,40.24,40.25,39.51,39.7,19840,0
+THNQ.US,D,20201230,000000,39.95,40.33,39.95,40.24,8110,0
+THNQ.US,D,20201231,000000,40.28,40.33,39.85,40.07,5678,0
+THNQ.US,D,20210104,000000,40.12,40.1801,39.11,39.68,21634,0
+THNQ.US,D,20210105,000000,39.57,40.16,39.57,40.081,6646,0
+THNQ.US,D,20210106,000000,39.82,40.16,39.4148,39.5322,17115,0
+THNQ.US,D,20210107,000000,39.6,40.69,39.6,40.66,10126,0
+THNQ.US,D,20210108,000000,41.09,41.8,41.0001,41.52,21971,0
+THNQ.US,D,20210111,000000,41.27,41.51,41,41.15,15464,0
+THNQ.US,D,20210112,000000,41.2,41.53,41.2,41.4603,14073,0
+THNQ.US,D,20210113,000000,41.5,41.76,41.425,41.463,13529,0
+THNQ.US,D,20210114,000000,41.5,42,41.5,41.58,13132,0
+THNQ.US,D,20210115,000000,41.4,41.76,41,41.0652,18597,0
+THNQ.US,D,20210119,000000,41.47,41.9,41.47,41.85,9807,0
+THNQ.US,D,20210120,000000,42.46,42.79,42.455,42.7,11625,0
+THNQ.US,D,20210121,000000,42.77,42.84,42.56,42.69,16591,0
+THNQ.US,D,20210122,000000,42.39,42.735,42.39,42.6012,8343,0
+THNQ.US,D,20210125,000000,43.33,43.37,42,42.585,15498,0
+THNQ.US,D,20210126,000000,42.54,42.54,42.0791,42.0791,6061,0
+THNQ.US,D,20210127,000000,41.79,41.79,41,41.0708,11773,0
+THNQ.US,D,20210128,000000,41.07,41.925,41.07,41.6597,8398,0
+THNQ.US,D,20210129,000000,41.39,41.39,40.708,41.01,10998,0
+THNQ.US,D,20210201,000000,41.38,42.089,41.1801,42.04,11406,0
+THNQ.US,D,20210202,000000,42.29,43.21,42.29,43.08,8538,0
+THNQ.US,D,20210203,000000,43.25,43.4,42.81,42.927,13179,0
+THNQ.US,D,20210204,000000,43.08,43.59,43.08,43.555,16723,0
+THNQ.US,D,20210205,000000,44.03,44.03,43.5601,43.7177,20900,0
+THNQ.US,D,20210208,000000,44.08,45.08,44.08,44.3508,23702,0
+THNQ.US,D,20210209,000000,44.39,45,44.39,44.9,26820,0
+THNQ.US,D,20210210,000000,45.14,45.4,44.5,44.8567,21078,0
+THNQ.US,D,20210211,000000,45.26,45.45,45,45.3136,21296,0
+THNQ.US,D,20210212,000000,45.73,45.98,45.265,45.9286,20410,0
+THNQ.US,D,20210216,000000,46.9,46.9,45.51,45.57,26517,0
+THNQ.US,D,20210217,000000,45.05,45.27,44.405,45.17,16897,0
+THNQ.US,D,20210218,000000,44.68,45.21,44.42,45.0394,21066,0
+THNQ.US,D,20210219,000000,45.36,45.855,45.263,45.5309,13312,0
+THNQ.US,D,20210222,000000,45.38,45.38,43.67,43.74,23828,0
+THNQ.US,D,20210223,000000,42.66,43.29,41.38,43.26,33406,0
+THNQ.US,D,20210224,000000,42.9,43.34,42.205,43.34,7780,0
+THNQ.US,D,20210225,000000,43.94,44.155,41.435,41.48,24769,0
+THNQ.US,D,20210226,000000,41.88,42.11,41.001,41.78,13235,0
+THNQ.US,D,20210301,000000,42.34,43,42.33,42.97,15812,0
+THNQ.US,D,20210302,000000,43.07,43.07,42.14,42.14,5077,0
+THNQ.US,D,20210303,000000,42.06,42.06,40,40.37,17728,0
+THNQ.US,D,20210304,000000,40.16,40.5,38.25,38.85,39178,0
+THNQ.US,D,20210305,000000,39.17,39.17,37.18,38.94,34467,0
+THNQ.US,D,20210308,000000,38.49,39.26,37.36,37.46,17187,0
+THNQ.US,D,20210309,000000,38.78,39.74,38.78,39.55,15757,0
+THNQ.US,D,20210310,000000,40.59,40.63,39.28,39.3007,7385,0
+THNQ.US,D,20210311,000000,40.15,41,40.15,40.9369,9781,0
+THNQ.US,D,20210312,000000,40.4,40.5,39.82,40.5,6924,0
+THNQ.US,D,20210315,000000,40.55,40.96,40.31,40.96,8572,0
+THNQ.US,D,20210316,000000,41.38,41.38,40.46,40.88,10801,0
+THNQ.US,D,20210317,000000,40.42,41.2,40.01,41.05,8250,0
+THNQ.US,D,20210318,000000,40.3,40.3,39.1501,39.29,10985,0
+THNQ.US,D,20210319,000000,39.49,39.9,39.1799,39.7892,3515,0
+THNQ.US,D,20210322,000000,40.35,40.5899,40.03,40.33,12806,0
+THNQ.US,D,20210323,000000,40.39,40.58,39.7801,39.95,16396,0
+THNQ.US,D,20210324,000000,40.71,40.71,38.85,38.85,53127,0
+THNQ.US,D,20210325,000000,38.52,38.72,38.0215,38.51,15284,0
+THNQ.US,D,20210326,000000,38.62,39.06,38.38,39.0488,19393,0
+THNQ.US,D,20210329,000000,39.19,39.4,38.39,38.84,16236,0
+THNQ.US,D,20210330,000000,38.48,38.8,38.25,38.68,10858,0
+THNQ.US,D,20210331,000000,39.04,39.8486,39.04,39.62,12382,0
+THNQ.US,D,20210401,000000,40.3,40.8,40.0794,40.55,12505,0
+THNQ.US,D,20210405,000000,40.99,40.99,40.5501,40.85,15668,0
+THNQ.US,D,20210406,000000,40.87,41.3,40.85,41.14,7150,0
+THNQ.US,D,20210407,000000,40.99,40.99,40.7,40.709,5763,0
+THNQ.US,D,20210408,000000,41.27,41.41,41.185,41.4,4034,0
+THNQ.US,D,20210409,000000,41.21,41.4,40.88,41.25,11658,0
+THNQ.US,D,20210412,000000,41.37,41.49,41.04,41.49,5666,0
+THNQ.US,D,20210413,000000,41.7,42.1385,41.7,42.07,7619,0
+THNQ.US,D,20210414,000000,42.24,42.3673,41.57,41.57,9916,0
+THNQ.US,D,20210415,000000,42.22,42.3578,42.08,42.3578,13304,0
+THNQ.US,D,20210416,000000,42.29,42.29,41.85,41.85,9916,0
+THNQ.US,D,20210419,000000,41.7,41.8299,41.0101,41.18,9357,0
+THNQ.US,D,20210420,000000,41.25,41.275,40.6,40.83,12541,0
+THNQ.US,D,20210421,000000,40.7,41.2,40.61,41.2,6487,0
+THNQ.US,D,20210422,000000,41.2,41.62,41.085,41.12,7392,0
+THNQ.US,D,20210423,000000,41.47,41.979,41.47,41.92,22838,0
+THNQ.US,D,20210426,000000,42.03,42.73,42.03,42.73,11215,0
+THNQ.US,D,20210427,000000,42.65,42.65,42.45,42.5,14838,0
+THNQ.US,D,20210428,000000,42.34,42.61,42.22,42.4364,9749,0
+THNQ.US,D,20210429,000000,42.83,42.83,41.7921,42.226,38242,0
+THNQ.US,D,20210430,000000,41.74,41.92,41.4486,41.55,16106,0
+THNQ.US,D,20210503,000000,41.61,41.61,40.8,40.8,5738,0
+THNQ.US,D,20210504,000000,40.4,40.4,39.469,39.93,30953,0
+THNQ.US,D,20210505,000000,40.22,40.22,39.4906,39.6118,4925,0
+THNQ.US,D,20210506,000000,39.32,39.41,38.6801,39.1,9509,0
+THNQ.US,D,20210507,000000,39.81,39.89,39.42,39.4485,5705,0
+THNQ.US,D,20210510,000000,39.12,39.12,38.46,38.46,8406,0
+THNQ.US,D,20210511,000000,37.67,38.86,37.65,38.7179,14112,0
+THNQ.US,D,20210512,000000,38.01,38.1938,37.5011,37.6142,16028,0
+THNQ.US,D,20210513,000000,37.98,37.98,37.11,37.23,8444,0
+THNQ.US,D,20210514,000000,37.78,38.34,37.66,38.34,11028,0
+THNQ.US,D,20210517,000000,37.97,38.07,37.75,38.0546,3851,0
+THNQ.US,D,20210518,000000,38.26,38.56,38.201,38.24,4152,0
+THNQ.US,D,20210519,000000,37.46,38.3188,37,38.2137,6719,0
+THNQ.US,D,20210520,000000,38.621,39.3899,38.621,39.2684,5728,0
+THNQ.US,D,20210521,000000,39.44,39.44,39.02,39.0616,4017,0
+THNQ.US,D,20210524,000000,39.51,39.669,39.4601,39.6091,4385,0
+THNQ.US,D,20210525,000000,39.81,39.91,39.64,39.7755,8757,0
+THNQ.US,D,20210526,000000,39.92,40.17,39.92,40.08,3968,0
+THNQ.US,D,20210527,000000,39.98,40.09,39.52,40.0377,3056,0
+THNQ.US,D,20210528,000000,40.23,40.6,40.23,40.2636,4191,0
+THNQ.US,D,20210601,000000,40.56,40.56,40.04,40.2041,3773,0
+THNQ.US,D,20210602,000000,40.23,40.42,40.1515,40.33,7442,0
+THNQ.US,D,20210603,000000,39.79,39.79,39.595,39.602,3961,0
+THNQ.US,D,20210604,000000,39.93,40.29,39.93,40.2221,3564,0
+THNQ.US,D,20210607,000000,40.05,40.399,40.05,40.3101,3549,0
+THNQ.US,D,20210608,000000,40.73,40.73,40.38,40.6221,4778,0
+THNQ.US,D,20210609,000000,40.55,40.55,40.44,40.48,1319,0
+THNQ.US,D,20210610,000000,40.77,41.08,40.5801,41.0661,2560,0
+THNQ.US,D,20210611,000000,41.1,41.275,41.1,41.275,2112,0
+THNQ.US,D,20210614,000000,41.42,41.8,41.42,41.7945,3346,0
+THNQ.US,D,20210615,000000,41.85,41.85,41.278,41.3303,1613,0
+THNQ.US,D,20210616,000000,41.46,41.589,41.089,41.3822,7557,0
+THNQ.US,D,20210617,000000,41.27,42.1737,41.27,42.1737,3233,0
+THNQ.US,D,20210618,000000,41.93,42.05,41.87,42.05,3833,0
+THNQ.US,D,20210621,000000,41.95,42.09,41.565,42.0116,8518,0
+THNQ.US,D,20210622,000000,41.94,42.3699,41.94,42.3082,1933,0
+THNQ.US,D,20210623,000000,42.39,42.74,42.39,42.525,1953,0
+THNQ.US,D,20210624,000000,42.92,43.05,42.9,42.9001,4242,0
+THNQ.US,D,20210625,000000,43.06,43.27,42.89,43.0789,3370,0
+THNQ.US,D,20210628,000000,43.33,43.6,43.28,43.5405,6732,0
+THNQ.US,D,20210629,000000,43.45,43.6399,43.44,43.5674,3366,0
+THNQ.US,D,20210630,000000,43.47,43.47,43.04,43.17,2791,0
+THNQ.US,D,20210701,000000,43.03,43.13,42.68,42.93,3655,0
+THNQ.US,D,20210702,000000,43.25,43.25,42.98,43.025,2149,0
+THNQ.US,D,20210706,000000,42.99,43.2099,42.78,43.1937,4294,0
+THNQ.US,D,20210707,000000,43.5,43.5,42.85,42.9378,1962,0
+THNQ.US,D,20210708,000000,42.18,42.57,42.01,42.5194,4194,0
+THNQ.US,D,20210709,000000,42.5,42.9637,42.5,42.9637,1972,0
+THNQ.US,D,20210712,000000,43.3,43.44,42.73,42.7987,4994,0
+THNQ.US,D,20210713,000000,42.82,43.0599,42.605,42.654,1621,0
+THNQ.US,D,20210714,000000,43.06,43.06,42.23,42.23,2610,0
+THNQ.US,D,20210715,000000,42,42,41.54,41.8054,4561,0
+THNQ.US,D,20210716,000000,41.99,42,41.6367,41.6367,3164,0
+THNQ.US,D,20210719,000000,41.11,41.61,41,41.5299,6658,0
+THNQ.US,D,20210720,000000,41.77,42.39,41.636,42.3647,4157,0
+THNQ.US,D,20210721,000000,42.41,42.8429,42.41,42.8429,4504,0
+THNQ.US,D,20210722,000000,42.92,43.258,42.92,43.18,6008,0
+THNQ.US,D,20210723,000000,43.24,43.5,43.07,43.443,4763,0
+THNQ.US,D,20210726,000000,43.29,43.29,42.8367,43.1,4080,0
+THNQ.US,D,20210727,000000,43,43.058,42.02,42.5185,4478,0
+THNQ.US,D,20210728,000000,42.64,43.1599,42.64,43.1079,2285,0
+THNQ.US,D,20210729,000000,43.07,43.4799,43.07,43.21,2398,0
+THNQ.US,D,20210730,000000,42.79,43.41,42.79,43.0558,3007,0
+THNQ.US,D,20210802,000000,43.28,43.5,43.07,43.2106,3849,0
+THNQ.US,D,20210803,000000,43.31,43.31,42.93,43.2252,5986,0
+THNQ.US,D,20210804,000000,43.36,43.55,43.2516,43.55,2204,0
+THNQ.US,D,20210805,000000,43.699,43.9799,43.699,43.877,7415,0
+THNQ.US,D,20210806,000000,43.75,43.755,43.4992,43.4992,8351,0
+THNQ.US,D,20210809,000000,43.58,43.88,43.45,43.515,4232,0
+THNQ.US,D,20210810,000000,43.69,43.69,43.0496,43.0655,4818,0
+THNQ.US,D,20210811,000000,43.34,43.34,42.705,42.93,3537,0
+THNQ.US,D,20210812,000000,42.76,42.99,42.665,42.955,2240,0
+THNQ.US,D,20210813,000000,42.97,42.97,42.8301,42.8301,2335,0
+THNQ.US,D,20210816,000000,42.75,42.75,42,42.32,9654,0
+THNQ.US,D,20210817,000000,41.91,41.9687,41.69,41.8947,8707,0
+THNQ.US,D,20210818,000000,41.92,42.179,41.78,41.78,7141,0
+THNQ.US,D,20210819,000000,41.41,42.0482,41.2841,41.65,7751,0
+THNQ.US,D,20210820,000000,41.87,42.21,41.87,42.19,8876,0
+THNQ.US,D,20210823,000000,42.41,43.0684,42.41,43,12516,0
+THNQ.US,D,20210824,000000,43.36,43.839,42.9159,43.755,5445,0
+THNQ.US,D,20210825,000000,43.9,44.139,43.8837,44.1346,5206,0
+THNQ.US,D,20210826,000000,43.98,44.09,43.73,43.7303,6741,0
+THNQ.US,D,20210827,000000,43.85,44.37,43.825,44.3412,2973,0
+THNQ.US,D,20210830,000000,44.54,44.729,44.341,44.6366,3916,0
+THNQ.US,D,20210831,000000,44.91,44.9493,44.7,44.8095,8633,0
+THNQ.US,D,20210901,000000,45.11,45.55,45.11,45.2862,7840,0
+THNQ.US,D,20210902,000000,45.54,45.679,45.45,45.54,3124,0
+THNQ.US,D,20210903,000000,45.41,45.93,45.41,45.8864,3162,0
+THNQ.US,D,20210907,000000,45.97,45.97,45.66,45.7848,5362,0
+THNQ.US,D,20210908,000000,45.6,45.6,45.17,45.17,2695,0
+THNQ.US,D,20210909,000000,45.2,45.419,45.05,45.109,7648,0
+THNQ.US,D,20210910,000000,44.9001,45.45,44.8,44.8,1942,0
+THNQ.US,D,20210913,000000,45.15,45.15,44.2,44.6054,4894,0
+THNQ.US,D,20210914,000000,44.82,44.82,44.47,44.5155,1906,0
+THNQ.US,D,20210915,000000,44.57,44.82,44.31,44.82,1601,0
+THNQ.US,D,20210916,000000,44.58,45.065,44.58,45.065,2656,0
+THNQ.US,D,20210917,000000,45.06,45.06,44.72,44.8728,3155,0
+THNQ.US,D,20210920,000000,43.98,44.17,43.2,43.6883,11743,0
+THNQ.US,D,20210921,000000,43.99,44.08,43.7192,43.8858,3324,0
+THNQ.US,D,20210922,000000,44.2718,44.5,44.2718,44.4047,4286,0
+THNQ.US,D,20210923,000000,44.62,45.089,44.62,45.0536,3167,0
+THNQ.US,D,20210924,000000,44.99,44.99,44.59,44.7721,3372,0
+THNQ.US,D,20210927,000000,44.53,44.58,44.17,44.491,5904,0
+THNQ.US,D,20210928,000000,43.75,43.75,42.95,42.95,6253,0
+THNQ.US,D,20210929,000000,42.96,43.02,42.5675,42.5675,2670,0
+THNQ.US,D,20210930,000000,42.78,43.069,42.69,42.7084,4646,0
+THNQ.US,D,20211001,000000,42.68,42.9507,42.6325,42.9067,1860,0
+THNQ.US,D,20211004,000000,42.48,42.48,41.4414,41.64,11526,0
+THNQ.US,D,20211005,000000,42.27,42.53,42.2316,42.375,3787,0
+THNQ.US,D,20211006,000000,41.79,42.595,41.79,42.57,2736,0
+THNQ.US,D,20211007,000000,43.55,43.72,43.38,43.38,5299,0
+THNQ.US,D,20211008,000000,43.47,43.5,43.25,43.25,2264,0
+THNQ.US,D,20211011,000000,43.13,43.465,43,43.009,4237,0
+THNQ.US,D,20211012,000000,43.28,43.579,43.23,43.3313,2366,0
+THNQ.US,D,20211013,000000,43.73,44.18,43.73,44.173,2476,0
+THNQ.US,D,20211014,000000,44.65,44.99,44.65,44.9131,3633,0
+THNQ.US,D,20211015,000000,45.09,45.2,45.02,45.0595,5875,0
+THNQ.US,D,20211018,000000,44.92,45.52,44.92,45.52,2988,0
+THNQ.US,D,20211019,000000,45.78,46.0399,45.78,45.9626,1721,0
+THNQ.US,D,20211020,000000,45.73,46,45.73,45.882,2415,0
+THNQ.US,D,20211021,000000,45.76,46.1909,45.76,46.1909,2505,0
+THNQ.US,D,20211022,000000,46.25,46.25,45.945,46.09,5287,0
+THNQ.US,D,20211025,000000,46.2,46.589,46.2,46.4091,4707,0
+THNQ.US,D,20211026,000000,46.69,46.83,46.12,46.2078,7345,0
+THNQ.US,D,20211027,000000,46.17,46.24,45.59,45.59,11052,0
+THNQ.US,D,20211028,000000,45.784,46.3,45.784,46.3,3237,0
+THNQ.US,D,20211029,000000,45.96,46.4077,45.96,46.3057,4879,0
+THNQ.US,D,20211101,000000,46.5,46.8,46.45,46.8,3992,0
+THNQ.US,D,20211102,000000,46.7,46.7502,46.6,46.7502,2731,0
+THNQ.US,D,20211103,000000,47.03,47.41,46.898,47.41,2869,0
+THNQ.US,D,20211104,000000,47.5,48.1106,47.45,47.9675,6670,0
+THNQ.US,D,20211105,000000,48.197,48.197,47.33,47.7704,3817,0
+THNQ.US,D,20211108,000000,47.88,48.31,47.88,48.1353,10293,0
+THNQ.US,D,20211109,000000,48.63,48.64,48.0701,48.2076,2474,0
+THNQ.US,D,20211110,000000,47.75,48.13,46.8,46.9548,10690,0
+THNQ.US,D,20211111,000000,47.47,47.505,47.2262,47.2262,2019,0
+THNQ.US,D,20211112,000000,47.48,47.8257,47.39,47.8257,10438,0
+THNQ.US,D,20211115,000000,47.96,47.96,47.395,47.4762,4103,0
+THNQ.US,D,20211116,000000,47.65,48.08,47.65,48.05,3438,0
+THNQ.US,D,20211117,000000,48.16,48.16,47.4601,47.6114,2112,0
+THNQ.US,D,20211118,000000,47.98,47.98,47.13,47.31,5852,0
+THNQ.US,D,20211119,000000,47.54,47.92,47.1859,47.1859,6262,0
+THNQ.US,D,20211122,000000,47.34,47.34,45.87,45.94,7565,0
+THNQ.US,D,20211123,000000,45.55,45.55,44.708,45.2609,17812,0
+THNQ.US,D,20211124,000000,44.85,45.649,44.8399,45.5922,3188,0
+THNQ.US,D,20211126,000000,45.39,45.39,44.8644,44.8644,4330,0
+THNQ.US,D,20211129,000000,45.44,45.57,44.9753,45.4859,5169,0
+THNQ.US,D,20211130,000000,45.54,45.73,44.59,44.7228,5528,0
+THNQ.US,D,20211201,000000,45.135,45.14,43.5393,43.5393,4463,0
+THNQ.US,D,20211202,000000,43.73,44.642,43.2194,43.6829,7692,0
+THNQ.US,D,20211203,000000,43.83,43.83,42.26,42.63,10873,0
+THNQ.US,D,20211206,000000,42.62,42.87,41.93,42.8053,6611,0
+THNQ.US,D,20211207,000000,44.07,44.61,44.07,44.324,10500,0
+THNQ.US,D,20211208,000000,44.32,44.85,44.32,44.8112,4207,0
+THNQ.US,D,20211209,000000,44.76,45.01,43.9,43.9052,4443,0
+THNQ.US,D,20211210,000000,44.158,44.158,43.43,43.6144,7101,0
+THNQ.US,D,20211213,000000,43.56,43.64,42.88,43.2221,5152,0
+THNQ.US,D,20211214,000000,42.38,42.619,42.02,42.4702,5324,0
+THNQ.US,D,20211215,000000,42.43,43.3987,41.99,43.3987,2453,0
+THNQ.US,D,20211216,000000,43.89,43.89,42.1316,42.425,4574,0
+THNQ.US,D,20211217,000000,42,42.8,41.72,42.7548,6092,0
+THNQ.US,D,20211220,000000,42.19,42.23,41.91,42.0702,3571,0
+THNQ.US,D,20211221,000000,42.6,43.64,42.555,43.64,9395,0
+THNQ.US,D,20211222,000000,43.41,43.94,43.41,43.7458,2594,0
+THNQ.US,D,20211223,000000,43.8,44.0831,43.5201,44.0831,1987,0
+THNQ.US,D,20211227,000000,44.1,44.3583,44.1,44.31,3651,0
+THNQ.US,D,20211228,000000,44.59,44.59,43.8262,43.8262,4993,0
+THNQ.US,D,20211229,000000,43.63,43.719,43.39,43.694,4222,0
+THNQ.US,D,20211230,000000,43.77,44.59,43.77,44.1189,7202,0
+THNQ.US,D,20211231,000000,44.21,44.21,43.7161,43.7161,3031,0
+THNQ.US,D,20220103,000000,43.85,43.85,43.521,43.8266,10347,0
+THNQ.US,D,20220104,000000,43.8,43.8,42.17,42.7472,6621,0
+THNQ.US,D,20220105,000000,42.34,42.34,41.02,41.02,6693,0
+THNQ.US,D,20220106,000000,40.93,41.41,40.86,41.0796,7366,0
+THNQ.US,D,20220107,000000,41.03,41.5,40.6,40.605,3758,0
+THNQ.US,D,20220110,000000,40.06,40.5773,39.21,40.5773,8778,0
+THNQ.US,D,20220111,000000,41,41.736,40.83,41.7289,4261,0
+THNQ.US,D,20220112,000000,42.3,42.3,41.62,41.7495,5918,0
+THNQ.US,D,20220113,000000,41.6,41.67,40.3117,40.3117,10663,0
+THNQ.US,D,20220114,000000,39.91,40.255,39.68,40.2503,4152,0
+THNQ.US,D,20220118,000000,39.38,40.05,39,39.2866,10438,0
+THNQ.US,D,20220119,000000,39.53,39.905,39.001,39.0065,7131,0
+THNQ.US,D,20220120,000000,39.46,40.185,38.79,38.8896,7202,0
+THNQ.US,D,20220121,000000,38.56,38.73,37.5,37.61,16037,0
+THNQ.US,D,20220124,000000,36.62,37.73,35.35,37.6943,8970,0
+THNQ.US,D,20220125,000000,36.67,37.309,36.3,36.6072,15233,0
+THNQ.US,D,20220126,000000,37.33,37.38,36.0883,36.0883,4322,0
+THNQ.US,D,20220127,000000,36.43,36.685,35.42,35.5814,6052,0
+THNQ.US,D,20220128,000000,35.6,36.74,35.1,36.74,7798,0
+THNQ.US,D,20220131,000000,37.922,38.6161,37.922,38.6161,8281,0
+THNQ.US,D,20220201,000000,38.89,39.065,38.234,39.0645,8363,0
+THNQ.US,D,20220202,000000,38.76,38.76,38.2701,38.51,3035,0
+THNQ.US,D,20220203,000000,37.89,37.89,37.1541,37.1541,5364,0
+THNQ.US,D,20220204,000000,37.9,38.185,37.15,38.0047,6629,0
+THNQ.US,D,20220207,000000,37.8,38.51,37.7366,37.7366,6818,0
+THNQ.US,D,20220208,000000,37.65,38.4185,37.46,38.3745,7116,0
+THNQ.US,D,20220209,000000,38.999,39.419,38.999,39.419,8118,0
+THNQ.US,D,20220210,000000,38.73,39.6,38.65,38.834,5156,0
+THNQ.US,D,20220211,000000,38.94,38.94,37.466,37.5957,1586,0
+THNQ.US,D,20220214,000000,37.38,37.8159,37.36,37.4509,2509,0
+THNQ.US,D,20220215,000000,38.29,38.6,38.2,38.6,4788,0
+THNQ.US,D,20220216,000000,38,38.3241,37.8464,38.3241,1017,0
+THNQ.US,D,20220217,000000,37.86,37.87,36.83,36.8456,2821,0
+THNQ.US,D,20220218,000000,36.9,36.9,35.73,35.8505,13877,0
+THNQ.US,D,20220222,000000,35.4,35.7999,35.02,35.1923,4785,0
+THNQ.US,D,20220223,000000,35.5,35.5,34.3257,34.3257,7120,0
+THNQ.US,D,20220224,000000,32.53,35.4711,32.29,35.4711,5393,0
+THNQ.US,D,20220225,000000,35.76,36.34,35.515,36.34,3016,0
+THNQ.US,D,20220228,000000,35.81,36.68,35.81,36.4048,5228,0
+THNQ.US,D,20220301,000000,36.57,36.91,35.9,36.1119,7186,0
+THNQ.US,D,20220302,000000,36.18,36.595,35.97,36.5498,4005,0
+THNQ.US,D,20220303,000000,36.89,36.89,35.3,35.51,18817,0
+THNQ.US,D,20220304,000000,35.3,35.3,34.22,34.6211,6507,0
+THNQ.US,D,20220307,000000,34.65,34.65,33.065,33.1955,7092,0
+THNQ.US,D,20220308,000000,32.81,33.8,32.64,33.14,4818,0
+THNQ.US,D,20220309,000000,33.56,34.4407,33.56,34.4407,6855,0
+THNQ.US,D,20220310,000000,33.86,33.86,33.4499,33.7084,2316,0
+THNQ.US,D,20220311,000000,33.99,33.99,32.6027,32.6027,1676,0
+THNQ.US,D,20220314,000000,32.48,32.5,31.3,31.419,6167,0
+THNQ.US,D,20220315,000000,31.53,32.42,31.53,32.42,6244,0
+THNQ.US,D,20220316,000000,33.34,34.5893,33.34,34.5893,1328,0
+THNQ.US,D,20220317,000000,34.895,35.45,34.8,35.3875,2685,0
+THNQ.US,D,20220318,000000,35.19,36.4198,35.19,36.4198,2144,0
+THNQ.US,D,20220321,000000,36.03,36.43,35.78,35.9659,4283,0
+THNQ.US,D,20220322,000000,35.97,37.27,35.97,37.16,8266,0
+THNQ.US,D,20220323,000000,36.56,37.23,36.36,36.42,6285,0
+THNQ.US,D,20220324,000000,36.63,37.09,36.3,37.0586,5835,0
+THNQ.US,D,20220325,000000,37.08,37.08,36.15,36.5193,1709,0
+THNQ.US,D,20220328,000000,36.53,37.27,36.53,37.27,4744,0
+THNQ.US,D,20220329,000000,37.8,38.5999,37.8,38.49,3495,0
+THNQ.US,D,20220330,000000,38.13,38.13,37.43,37.55,4415,0
+THNQ.US,D,20220331,000000,37.4,37.4,36.9615,36.9615,532,0
+THNQ.US,D,20220401,000000,37.35,37.35,36.97,37.2106,2113,0
+THNQ.US,D,20220404,000000,37.35,38.12,37.35,38.0843,4819,0
+THNQ.US,D,20220405,000000,37.97,37.97,36.71,36.78,2733,0
+THNQ.US,D,20220406,000000,36.16,36.16,35.39,35.61,7049,0
+THNQ.US,D,20220407,000000,35.435,35.5,35.275,35.4957,2142,0
+THNQ.US,D,20220408,000000,35.08,35.1704,34.6885,34.6885,1035,0
+THNQ.US,D,20220411,000000,34.28,34.61,34.15,34.4048,10975,0
+THNQ.US,D,20220412,000000,35.05,35.05,34.04,34.1665,3921,0
+THNQ.US,D,20220413,000000,34.31,35.04,34.31,35.0153,1896,0
+THNQ.US,D,20220414,000000,34.96,34.96,33.84,33.9691,1934,0
+THNQ.US,D,20220418,000000,33.76,33.76,33.28,33.4524,4161,0
+THNQ.US,D,20220419,000000,34.27,34.43,34.12,34.4069,16429,0
+THNQ.US,D,20220420,000000,34.5,34.5,33.35,33.48,9683,0
+THNQ.US,D,20220421,000000,33.77,33.8,32.27,32.3127,6611,0
+THNQ.US,D,20220422,000000,32.27,32.46,31.6924,31.6924,6433,0
+THNQ.US,D,20220425,000000,31.38,32.1899,31.38,32.1899,4017,0
+THNQ.US,D,20220426,000000,31.6099,31.6099,30.891,30.891,4211,0
+THNQ.US,D,20220427,000000,31.23,31.23,30.75,30.8644,2166,0
+THNQ.US,D,20220428,000000,31.22,32,30.88,31.8637,3494,0
+THNQ.US,D,20220429,000000,31.77,31.77,30.8099,30.8099,5438,0
+THNQ.US,D,20220502,000000,30.84,31.4964,30.74,31.4964,5027,0
+THNQ.US,D,20220503,000000,31.42,31.42,31.145,31.36,2327,0
+THNQ.US,D,20220504,000000,31.32,32.1523,30.5,32.1523,1891,0
+THNQ.US,D,20220505,000000,30.76,30.76,29.96,30.21,3968,0
+THNQ.US,D,20220506,000000,29.86,30,29.26,29.26,3699,0
+THNQ.US,D,20220509,000000,28.55,28.55,27.28,27.3018,6362,0
+THNQ.US,D,20220510,000000,27.92,27.92,26.71,27.3673,1803,0
+THNQ.US,D,20220511,000000,27.69,27.69,26.3454,26.3454,3923,0
+THNQ.US,D,20220512,000000,26.89,27.07,26.635,26.7759,3540,0
+THNQ.US,D,20220513,000000,28.2,28.618,28.15,28.4838,12105,0
+THNQ.US,D,20220516,000000,28.29,28.29,27.66,27.66,1783,0
+THNQ.US,D,20220517,000000,28.53,28.53,27.78,28.5054,2008,0
+THNQ.US,D,20220518,000000,27.7,27.7456,26.89,27.2461,3168,0
+THNQ.US,D,20220519,000000,27.1,28.25,27.1,27.8665,3812,0
+THNQ.US,D,20220520,000000,28.25,28.25,27.12,28.04,4892,0
+THNQ.US,D,20220523,000000,28.01,28.01,27.89,28,2396,0
+THNQ.US,D,20220524,000000,26.91,26.9601,26.58,26.8451,19026,0
+THNQ.US,D,20220525,000000,26.49,27.63,26.48,27.461,5531,0
+THNQ.US,D,20220526,000000,27.63,28.56,27.63,28.4552,1919,0
+THNQ.US,D,20220527,000000,29.2,29.3961,29.2,29.3961,2880,0
+THNQ.US,D,20220531,000000,29.5,29.5,29,29.0337,2041,0
+THNQ.US,D,20220601,000000,29.0599,29.0599,28.8545,28.8545,535,0
+THNQ.US,D,20220602,000000,28.86,30.15,28.86,30.15,2130,0
+THNQ.US,D,20220603,000000,29.89,30.0436,29.21,29.2588,3870,0
+THNQ.US,D,20220606,000000,29.86,29.86,29.19,29.296,4067,0
+THNQ.US,D,20220607,000000,28.97,29.7614,28.97,29.7614,2382,0
+THNQ.US,D,20220608,000000,29.73,30,29.68,29.8317,2858,0
+THNQ.US,D,20220609,000000,29.32,29.349,28.7715,28.7715,3493,0
+THNQ.US,D,20220610,000000,28.2,28.2,27.5,27.6132,2346,0
+THNQ.US,D,20220613,000000,26.47,26.69,25.9,25.9906,4371,0
+THNQ.US,D,20220614,000000,25.84,26.2031,25.84,26.0102,2213,0
+THNQ.US,D,20220615,000000,26.39,26.98,26.39,26.8896,594,0
+THNQ.US,D,20220616,000000,26.08,26.08,25.28,25.4718,4035,0
+THNQ.US,D,20220617,000000,25.67,26.08,25.63,26.03,1715,0
+THNQ.US,D,20220621,000000,26.49,26.97,26.49,26.5875,4100,0
+THNQ.US,D,20220622,000000,26.23,26.91,26.23,26.711,2027,0
+THNQ.US,D,20220623,000000,26.92,27.6901,26.92,27.6515,3394,0
+THNQ.US,D,20220624,000000,28.65,28.7722,28.62,28.7722,1028,0
+THNQ.US,D,20220627,000000,29,29,28.33,28.3906,4143,0
+THNQ.US,D,20220628,000000,28.43,28.43,27.3301,27.3854,4441,0
+THNQ.US,D,20220629,000000,27.06,27.1213,27.06,27.1213,476,0
+THNQ.US,D,20220630,000000,26.41,26.69,26.27,26.4815,663,0
+THNQ.US,D,20220701,000000,26.35,26.8245,26.35,26.8245,2385,0
+THNQ.US,D,20220705,000000,26.34,27.67,26.34,27.67,31377,0
+THNQ.US,D,20220706,000000,27.68,27.74,27.08,27.55,4392,0
+THNQ.US,D,20220707,000000,27.8,28.49,27.8,28.4372,5037,0
+THNQ.US,D,20220708,000000,28.09,28.54,28.06,28.3023,4700,0
+THNQ.US,D,20220711,000000,27.32,27.66,27.32,27.3945,3878,0
+THNQ.US,D,20220712,000000,27.75,27.75,26.68,26.8263,4467,0
+THNQ.US,D,20220713,000000,26.2,27.02,26.2,26.9989,5041,0
+THNQ.US,D,20220714,000000,26.14,26.68,26.13,26.53,4368,0
+THNQ.US,D,20220715,000000,26.8,27.16,26.67,27,3602,0
+THNQ.US,D,20220718,000000,27.6,27.8,27.1997,27.1997,4235,0
+THNQ.US,D,20220719,000000,27.4,27.974,27.4,27.974,630,0
+THNQ.US,D,20220720,000000,28.447,29.16,28.447,29.0332,3592,0
+THNQ.US,D,20220721,000000,29.16,29.6208,29.15,29.6208,1243,0
+THNQ.US,D,20220722,000000,29.64,29.64,28.632,28.7848,4482,0
+THNQ.US,D,20220725,000000,28.29,28.5,28.11,28.4167,3204,0
+THNQ.US,D,20220726,000000,28.2,28.2,27.52,27.594,805,0
+THNQ.US,D,20220727,000000,28.25,28.8106,28.25,28.8106,742,0
+THNQ.US,D,20220728,000000,28.75,29.2767,28.75,29.2767,884,0
+THNQ.US,D,20220729,000000,29.15,29.4319,29.0306,29.4319,1164,0
+THNQ.US,D,20220801,000000,29.16,29.7,29.16,29.45,1167,0
+THNQ.US,D,20220802,000000,29.43,29.6934,29.305,29.6934,497,0
+THNQ.US,D,20220803,000000,29.86,30.92,29.86,30.8,2789,0
+THNQ.US,D,20220804,000000,31.2392,31.2392,31.2392,31.2392,274,0
+THNQ.US,D,20220805,000000,31.51,31.5743,31.42,31.5743,642,0
+THNQ.US,D,20220808,000000,31.71,31.714,31.53,31.6145,13724,0
+THNQ.US,D,20220809,000000,30.82,30.84,30.56,30.712,13978,0
+THNQ.US,D,20220810,000000,32.0501,32.18,31.92,32.1733,9399,0
+THNQ.US,D,20220811,000000,32.25,32.25,32.04,32.0908,806,0
+THNQ.US,D,20220812,000000,32.29,32.633,32.27,32.633,4032,0
+THNQ.US,D,20220815,000000,32.46,32.83,32.46,32.8183,4674,0
+THNQ.US,D,20220816,000000,32.64,32.79,31.901,32.5807,3499,0
+THNQ.US,D,20220817,000000,32.11,32.11,31.54,31.68,2005,0
+THNQ.US,D,20220818,000000,31.64,32.17,31.5401,31.68,17022,0
+THNQ.US,D,20220819,000000,31.31,31.31,30.53,30.6276,2018,0
+THNQ.US,D,20220822,000000,30.03,30.03,29.66,29.7333,4590,0
+THNQ.US,D,20220823,000000,30,30.1374,29.82,29.8329,971,0
+THNQ.US,D,20220824,000000,29.83,30.46,29.83,30.1413,2728,0
+THNQ.US,D,20220825,000000,30.64,30.8657,30.64,30.8657,1508,0
+THNQ.US,D,20220826,000000,30.7,30.7,29.7283,29.7283,337,0
+THNQ.US,D,20220829,000000,29.3259,29.3259,29.3259,29.3259,154,0
+THNQ.US,D,20220830,000000,29.51,29.51,28.88,28.8908,1044,0
+THNQ.US,D,20220831,000000,29.29,29.4301,28.77,28.8988,3217,0
+THNQ.US,D,20220901,000000,28.29,28.29,27.42,28.0137,13644,0
+THNQ.US,D,20220902,000000,28.35,28.36,27.71,27.8076,3893,0
+THNQ.US,D,20220906,000000,27.77,27.9399,27.54,27.6145,1937,0
+THNQ.US,D,20220907,000000,27.66,28.2818,27.65,28.2818,4738,0
+THNQ.US,D,20220908,000000,27.79,28.4741,27.79,28.4741,2153,0
+THNQ.US,D,20220909,000000,28.88,29.425,28.88,29.425,1038,0
+THNQ.US,D,20220912,000000,29.58,29.848,29.58,29.848,682,0
+THNQ.US,D,20220913,000000,28.63,28.63,28.2916,28.2916,935,0
+THNQ.US,D,20220914,000000,28.37,28.4991,28.37,28.4991,223,0
+THNQ.US,D,20220915,000000,28.25,28.735,28.25,28.2598,2466,0
+THNQ.US,D,20220916,000000,27.72,27.72,27.32,27.5431,10795,0
+THNQ.US,D,20220919,000000,27.26,27.74,27.26,27.7273,2472,0
+THNQ.US,D,20220920,000000,27.21,27.277,27.181,27.277,1185,0
+THNQ.US,D,20220921,000000,27.44,27.44,26.9642,26.9642,337,0
+THNQ.US,D,20220922,000000,26.69,26.69,26.1733,26.1733,11157,0
+THNQ.US,D,20220923,000000,25.72,25.72,25.45,25.6043,9667,0
+THNQ.US,D,20220926,000000,25.61,26.01,25.475,25.4964,1799,0
+THNQ.US,D,20220927,000000,25.85,25.85,25.365,25.6238,1777,0
+THNQ.US,D,20220928,000000,25.66,26.375,25.66,26.3069,762,0
+THNQ.US,D,20220929,000000,25.75,25.75,25.33,25.593,1729,0
+THNQ.US,D,20220930,000000,25.82,25.82,25.4,25.4035,2361,0
+THNQ.US,D,20221003,000000,25.47,25.8736,25.47,25.8736,3851,0
+THNQ.US,D,20221004,000000,26.49,27.1645,26.49,27.1645,2243,0
+THNQ.US,D,20221005,000000,26.82,27.3,26.82,27.2959,1297,0
+THNQ.US,D,20221006,000000,27.2383,27.2434,27.1835,27.2434,727,0
+THNQ.US,D,20221007,000000,26.61,26.61,25.8915,25.8915,1057,0
+THNQ.US,D,20221010,000000,24.96,25.1699,24.628,25.1699,2685,0
+THNQ.US,D,20221011,000000,24.94,24.94,24.35,24.5447,2227,0
+THNQ.US,D,20221012,000000,24.33,24.5,24.33,24.4622,1455,0
+THNQ.US,D,20221013,000000,23.53,24.6437,23.36,24.6437,1448,0
+THNQ.US,D,20221014,000000,24.3402,24.3402,23.8327,23.8327,840,0
+THNQ.US,D,20221017,000000,24.91,24.94,24.91,24.9398,782,0
+THNQ.US,D,20221018,000000,25.7299,25.7299,25.2,25.2766,3821,0
+THNQ.US,D,20221019,000000,25.11,25.37,24.67,24.7,1794,0
+THNQ.US,D,20221020,000000,24.82,25.68,24.82,25.1961,878,0
+THNQ.US,D,20221021,000000,25.15,25.6484,24.86,25.6484,2314,0
+THNQ.US,D,20221024,000000,25.05,25.46,25.05,25.46,627,0
+THNQ.US,D,20221025,000000,26.29,26.3886,26.1,26.3886,2618,0
+THNQ.US,D,20221026,000000,26.41,26.41,26.2119,26.2119,600,0
+THNQ.US,D,20221027,000000,26.48,26.63,26.27,26.3022,1081,0
+THNQ.US,D,20221028,000000,26.04,26.6,25.94,26.6,7320,0
+THNQ.US,D,20221031,000000,26.42,26.4669,26.4,26.4669,869,0
+THNQ.US,D,20221101,000000,26.86,26.86,26.27,26.3277,2793,0
+THNQ.US,D,20221102,000000,25.98,26.2214,25.1791,25.1791,2055,0
+THNQ.US,D,20221103,000000,25.26,25.26,24.8819,24.8819,1010,0
+THNQ.US,D,20221104,000000,24.5,24.6103,24.33,24.6103,1121,0
+THNQ.US,D,20221107,000000,24.85,24.85,24.65,24.81,949,0
+THNQ.US,D,20221108,000000,25.02,25.54,24.92,25.1827,2998,0
+THNQ.US,D,20221109,000000,24.4633,24.4633,24.4633,24.4633,204,0
+THNQ.US,D,20221110,000000,25.84,26.9229,25.84,26.9229,3309,0
+THNQ.US,D,20221111,000000,27.8,28.08,27.8,27.9707,1864,0
+THNQ.US,D,20221114,000000,27.67,27.9746,27.375,27.57,3039,0
+THNQ.US,D,20221115,000000,28.331,28.68,28.22,28.4427,1149,0
+THNQ.US,D,20221116,000000,27.9965,27.9965,27.6,27.7145,1859,0
+THNQ.US,D,20221117,000000,27.2,27.4,27.2,27.3115,4461,0
+THNQ.US,D,20221118,000000,27.07,27.154,27.07,27.154,398,0
+THNQ.US,D,20221121,000000,26.78,26.8083,26.72,26.8083,854,0
+THNQ.US,D,20221122,000000,26.935,26.9356,26.935,26.9356,933,0
+THNQ.US,D,20221123,000000,27.14,27.42,27.13,27.3531,1969,0
+THNQ.US,D,20221125,000000,27.21,27.2557,27.21,27.2557,429,0
+THNQ.US,D,20221128,000000,27.18,27.18,26.7155,26.7155,5193,0
+THNQ.US,D,20221129,000000,26.77,26.845,26.6101,26.6393,3479,0
+THNQ.US,D,20221130,000000,27.02,27.8866,27.02,27.8866,850,0
+THNQ.US,D,20221201,000000,28.37,28.6399,28.32,28.6363,1260,0
+THNQ.US,D,20221202,000000,28.4,28.4385,28.3344,28.43,1093,0
+THNQ.US,D,20221205,000000,28.17,28.17,27.6067,27.6067,1287,0
+THNQ.US,D,20221206,000000,27.4,27.4,27.05,27.05,1205,0
+THNQ.US,D,20221207,000000,27.06,27.22,26.96,27.0697,2325,0
+THNQ.US,D,20221208,000000,27.7796,27.86,27.7796,27.8336,1272,0
+THNQ.US,D,20221209,000000,27.95,27.95,27.6462,27.6462,1617,0
+THNQ.US,D,20221212,000000,27.77,28.17,27.77,28.08,2768,0
+THNQ.US,D,20221213,000000,28.98,29.0298,28.24,28.6285,3632,0
+THNQ.US,D,20221214,000000,28.99,28.99,28.31,28.476,1544,0
+THNQ.US,D,20221215,000000,28.18,28.18,27.4979,27.4979,1165,0
+THNQ.US,D,20221216,000000,27,27.2579,27,27.2579,5068,0
+THNQ.US,D,20221219,000000,26.885,26.885,26.6308,26.6696,787,0
+THNQ.US,D,20221220,000000,26.34,26.6417,26.34,26.6417,1054,0
+THNQ.US,D,20221221,000000,26.665,27.11,26.35,27.0344,4968,0
+THNQ.US,D,20221222,000000,26.27,26.4102,25.87,26.4102,1093,0
+THNQ.US,D,20221223,000000,26.15,26.1816,26.03,26.1816,1062,0
+THNQ.US,D,20221227,000000,26.13,26.13,25.76,25.7906,4731,0
+THNQ.US,D,20221228,000000,25.66,25.66,25.37,25.5133,3632,0
+THNQ.US,D,20221229,000000,25.83,26.465,25.83,26.4297,5431,0
+THNQ.US,D,20221230,000000,26.15,26.4,26,26.2997,10873,0
+THNQ.US,D,20230103,000000,26.78,26.85,26.165,26.3689,2710,0
+THNQ.US,D,20230104,000000,26.64,27.005,26.58,26.8386,10476,0
+THNQ.US,D,20230105,000000,26.52,26.52,26.005,26.0713,2011,0
+THNQ.US,D,20230106,000000,25.53,26.5412,25.53,26.447,1145,0
+THNQ.US,D,20230109,000000,26.83,27.2289,26.83,26.9235,1784,0
+THNQ.US,D,20230110,000000,27.09,27.1737,26.85,27.1737,2016,0
+THNQ.US,D,20230111,000000,27.67,27.72,27.31,27.6187,8762,0
+THNQ.US,D,20230112,000000,27.62,27.86,27.48,27.7314,2532,0
+THNQ.US,D,20230113,000000,27.7,28.2133,27.7,28.2133,911,0
+THNQ.US,D,20230117,000000,28.21,28.55,28,28.5069,3867,0
+THNQ.US,D,20230118,000000,28.59,28.89,28.06,28.1,6943,0
+THNQ.US,D,20230119,000000,27.78,27.955,27.75,27.8361,1798,0
+THNQ.US,D,20230120,000000,29.08,29.47,28.135,28.6654,1469,0
+THNQ.US,D,20230123,000000,29.405,29.5261,29.2128,29.5261,1065,0
+THNQ.US,D,20230124,000000,29.46,29.46,29.35,29.4127,1488,0
+THNQ.US,D,20230125,000000,28.81,29.41,28.81,29.3528,1898,0
+THNQ.US,D,20230126,000000,30,30,29.621,29.97,4369,0
+THNQ.US,D,20230127,000000,29.82,30.45,29.82,30.45,2539,0
+THNQ.US,D,20230130,000000,31.81,31.81,29.47,29.4929,5312,0
+THNQ.US,D,20230131,000000,29.92,30.2293,29.8,30.2293,6418,0
+THNQ.US,D,20230201,000000,30.78,31.48,30.34,31.4616,8708,0
+THNQ.US,D,20230202,000000,32.03,32.755,31.76,32.35,11131,0
+THNQ.US,D,20230203,000000,32.7,33.14,31.81,31.8203,8796,0
+THNQ.US,D,20230206,000000,32.59,32.59,31.2381,31.2381,3411,0
+THNQ.US,D,20230207,000000,31.11,31.9117,31.11,31.9117,2021,0
+THNQ.US,D,20230208,000000,31.93,31.93,31.7515,31.7515,1652,0
+THNQ.US,D,20230209,000000,32.19,32.21,31.35,31.43,9274,0
+THNQ.US,D,20230210,000000,31.45,31.45,30.79,31.05,7750,0
+THNQ.US,D,20230213,000000,32.23,32.6,31.18,31.6386,9537,0
+THNQ.US,D,20230214,000000,31.47,32.19,31.39,32.02,6360,0
+THNQ.US,D,20230215,000000,31.92,32.69,31.92,32.53,13779,0
+THNQ.US,D,20230216,000000,32.26,32.4,31.83,31.83,7452,0
+THNQ.US,D,20230217,000000,31.6,31.6,31.1,31.3,5634,0
+THNQ.US,D,20230221,000000,31,31,30.5,30.56,3848,0
+THNQ.US,D,20230222,000000,30.59,30.94,30.59,30.65,4728,0
+THNQ.US,D,20230223,000000,30.7,31.2,30.61,31.115,2640,0
+THNQ.US,D,20230224,000000,30.52,30.58,30.2156,30.4448,6682,0
+THNQ.US,D,20230227,000000,30.71,30.82,30.575,30.6431,1628,0
+THNQ.US,D,20230228,000000,30.46,30.95,30.46,30.71,4509,0
+THNQ.US,D,20230301,000000,30.94,30.94,30.45,30.599,3855,0
+THNQ.US,D,20230302,000000,31,31,30.4799,30.8609,1796,0
+THNQ.US,D,20230303,000000,31.1,31.844,31.09,31.82,9749,0
+THNQ.US,D,20230306,000000,31.96,32.0793,31.6007,31.6007,2803,0
+THNQ.US,D,20230307,000000,31.69,31.73,31.22,31.3343,2317,0
+THNQ.US,D,20230308,000000,31.34,31.6499,31.32,31.4668,2779,0
+THNQ.US,D,20230309,000000,31.39,31.57,30.38,30.38,4122,0
+THNQ.US,D,20230310,000000,30.2,30.2,29.37,29.4158,3496,0
+THNQ.US,D,20230313,000000,29.24,29.965,29.24,29.7002,2226,0
+THNQ.US,D,20230314,000000,30.42,30.53,30.13,30.2671,2309,0
+THNQ.US,D,20230315,000000,29.69,30.0868,29.69,30.0868,2180,0
+THNQ.US,D,20230316,000000,30.46,30.7956,30.46,30.7956,1858,0
+THNQ.US,D,20230317,000000,30.77,30.9,30.42,30.5727,1559,0
+THNQ.US,D,20230320,000000,30.35,30.4902,30.27,30.4902,2736,0
+THNQ.US,D,20230321,000000,30.79,31.38,30.79,31.351,5957,0
+THNQ.US,D,20230322,000000,31.38,31.47,30.7479,30.7479,3225,0
+THNQ.US,D,20230323,000000,31.25,31.41,30.85,31.2,2413,0
+THNQ.US,D,20230324,000000,30.84,30.93,30.71,30.8551,2904,0
+THNQ.US,D,20230327,000000,30.79,31.06,30.79,30.8599,1810,0
+THNQ.US,D,20230328,000000,30.92,30.92,30.48,30.52,2002,0
+THNQ.US,D,20230329,000000,31.0299,31.15,31.02,31.0964,1652,0
+THNQ.US,D,20230330,000000,31.5228,31.69,31.46,31.5587,5659,0
+THNQ.US,D,20230331,000000,31.65,32.49,31.65,32.4851,2359,0
+THNQ.US,D,20230403,000000,32.25,32.3174,31.99,32.13,6291,0
+THNQ.US,D,20230404,000000,32.13,32.2699,32.01,32.0243,2272,0
+THNQ.US,D,20230405,000000,31.15,31.2935,31.09,31.2935,1122,0
+THNQ.US,D,20230406,000000,30.98,31.4736,30.88,31.4736,2173,0
+THNQ.US,D,20230410,000000,31.16,31.52,31,31.4983,14156,0
+THNQ.US,D,20230411,000000,31.5,32,31.26,31.4732,5616,0
+THNQ.US,D,20230412,000000,31.58,31.6669,31.0561,31.0561,4670,0
+THNQ.US,D,20230413,000000,31.21,31.895,31.21,31.7206,5209,0
+THNQ.US,D,20230414,000000,31.59,32.15,31.28,31.5494,4346,0
+THNQ.US,D,20230417,000000,31.55,31.85,31.5175,31.75,5302,0
+THNQ.US,D,20230418,000000,31.89,31.89,31.53,31.7,5046,0
+THNQ.US,D,20230419,000000,31.45,31.67,31.3899,31.5222,6278,0
+THNQ.US,D,20230420,000000,31.3,31.33,31.14,31.14,1936,0
+THNQ.US,D,20230421,000000,30.95,31.18,30.95,31.18,2641,0
+THNQ.US,D,20230424,000000,31.16,31.16,30.67,30.86,4257,0
+THNQ.US,D,20230425,000000,30.25,30.33,29.8787,29.8787,8861,0
+THNQ.US,D,20230426,000000,30.24,30.37,30.05,30.15,15587,0
+THNQ.US,D,20230427,000000,30.52,30.52,30.09,30.43,6203,0
+THNQ.US,D,20230428,000000,30.08,30.42,30.03,30.3826,8405,0
+THNQ.US,D,20230501,000000,30.24,30.41,30.2292,30.3,4342,0
+THNQ.US,D,20230502,000000,30.25,30.25,29.6,29.73,6044,0
+THNQ.US,D,20230503,000000,29.83,29.96,29.561,29.6004,2128,0
+THNQ.US,D,20230504,000000,29.9,30.11,29.81,29.97,6367,0
+THNQ.US,D,20230505,000000,30.12,30.6,30.12,30.47,3634,0
+THNQ.US,D,20230508,000000,30.56,30.755,30.35,30.71,4947,0
+THNQ.US,D,20230509,000000,30.59,30.76,30.54,30.6634,1961,0
+THNQ.US,D,20230510,000000,30.82,31.27,30.82,31.2326,10520,0
+THNQ.US,D,20230511,000000,31.3,31.3,30.8908,31.02,10812,0
+THNQ.US,D,20230512,000000,31.08,31.089,30.6574,30.7891,8112,0
+THNQ.US,D,20230515,000000,30.75,31.527,30.75,31.368,7414,0
+THNQ.US,D,20230516,000000,31.34,31.46,31.1129,31.3232,10528,0
+THNQ.US,D,20230517,000000,31.25,31.94,31.25,31.86,14029,0
+THNQ.US,D,20230518,000000,32.06,32.6,32.0101,32.53,26297,0
+THNQ.US,D,20230519,000000,32.54,32.57,32.2972,32.3256,6803,0
+THNQ.US,D,20230522,000000,32.44,33.06,32.44,32.8914,15574,0
+THNQ.US,D,20230523,000000,32.74,33.0099,32.41,32.44,15864,0
+THNQ.US,D,20230524,000000,32.11,32.37,32,32.3,11412,0
+THNQ.US,D,20230525,000000,33.07,33.33,32.583,32.64,51286,0
+THNQ.US,D,20230526,000000,32.93,33.73,32.87,33.52,141879,0
+THNQ.US,D,20230530,000000,34.25,34.4599,33.72,33.98,57915,0
+THNQ.US,D,20230531,000000,33.86,33.98,33.51,33.98,40881,0
+THNQ.US,D,20230601,000000,33.94,34.68,33.5101,34.3833,37935,0
+THNQ.US,D,20230602,000000,35.07,35.13,34.651,34.94,37243,0
+THNQ.US,D,20230605,000000,34.97,35.225,34.69,35.0439,70255,0
+THNQ.US,D,20230606,000000,35.06,35.63,35.039,35.41,66957,0
+THNQ.US,D,20230607,000000,35.62,35.77,34.55,34.64,139228,0
+THNQ.US,D,20230608,000000,34.62,35.11,34.62,34.92,26249,0
+THNQ.US,D,20230609,000000,35.3,35.57,34.91,35.0676,26166,0
+THNQ.US,D,20230612,000000,35.47,35.87,35.295,35.83,42810,0
+THNQ.US,D,20230613,000000,36.46,36.49,35.92,36.3708,45199,0
+THNQ.US,D,20230614,000000,36.41,36.6455,36.11,36.55,49810,0
+THNQ.US,D,20230615,000000,36.45,37.1501,36.4,37.0109,33556,0
+THNQ.US,D,20230616,000000,37.42,37.42,36.61,36.73,33791,0
+THNQ.US,D,20230620,000000,36.59,38.2185,35.95,36.3054,49796,0
+THNQ.US,D,20230621,000000,36.27,36.27,35.35,35.5546,33731,0
+THNQ.US,D,20230622,000000,35.58,35.75,35,35.7315,17615,0
+THNQ.US,D,20230623,000000,35.31,35.3299,35,35.112,24199,0
+THNQ.US,D,20230626,000000,35.06,35.39,34.7399,34.7408,12610,0
+THNQ.US,D,20230627,000000,34.94,35.44,34.811,35.3758,14875,0
+THNQ.US,D,20230628,000000,35.27,35.8126,35.27,35.6,20328,0
+THNQ.US,D,20230629,000000,35.5,35.715,35.365,35.58,26802,0
+THNQ.US,D,20230630,000000,36.06,36.19,35.95,35.9944,27522,0
+THNQ.US,D,20230703,000000,36.21,36.21,35.9,36.0242,12677,0
+THNQ.US,D,20230705,000000,35.92,35.97,35.675,35.895,13044,0
+THNQ.US,D,20230706,000000,35.31,35.31,34.86,35.15,23486,0
+THNQ.US,D,20230707,000000,35.571,35.7,35.24,35.24,35841,0
+THNQ.US,D,20230710,000000,35.3,35.78,35.08,35.78,24088,0
+THNQ.US,D,20230711,000000,35.95,36.25,35.7617,36.25,22582,0
+THNQ.US,D,20230712,000000,36.66,36.96,36.17,36.4648,35182,0
+THNQ.US,D,20230713,000000,36.96,37.4,36.86,37.3628,61621,0
+THNQ.US,D,20230714,000000,37.46,37.58,36.95,37.06,30604,0
+THNQ.US,D,20230717,000000,37.15,37.735,37,37.6193,35138,0
+THNQ.US,D,20230718,000000,37.76,38.1,37.5,38.03,36649,0
+THNQ.US,D,20230719,000000,38.32,38.58,37.9999,38.162,29278,0
+THNQ.US,D,20230720,000000,37.85,37.85,36.8781,36.9481,26985,0
+THNQ.US,D,20230721,000000,37.46,37.5,36.97,37.05,48105,0
+THNQ.US,D,20230724,000000,37.07,37.16,36.85,36.94,18686,0
+THNQ.US,D,20230725,000000,37.01,37.4,37.01,37.24,21684,0
+THNQ.US,D,20230726,000000,37.05,37.1,36.77,37.1,27967,0
+THNQ.US,D,20230727,000000,37.72,37.74,36.54,36.7,43564,0
+THNQ.US,D,20230728,000000,37.28,37.44,37.01,37.38,48095,0
+THNQ.US,D,20230731,000000,37.63,37.93,37.63,37.93,28166,0
+THNQ.US,D,20230801,000000,37.81,37.96,37.51,37.84,45668,0
+THNQ.US,D,20230802,000000,37.35,37.35,36.1201,36.36,42963,0
+THNQ.US,D,20230803,000000,36.01,36.225,35.9101,36.06,39221,0
+THNQ.US,D,20230804,000000,36.43,36.56,35.95,35.98,20415,0
+THNQ.US,D,20230807,000000,36.23,36.23,35.655,36.13,23327,0
+THNQ.US,D,20230808,000000,35.39,35.39,34.9101,35.32,18556,0
+THNQ.US,D,20230809,000000,35.48,35.48,34.921,35.04,13170,0
+THNQ.US,D,20230810,000000,35.42,35.69,35.0143,35.1,12661,0
+THNQ.US,D,20230811,000000,34.9,35,34.7101,34.87,17093,0
+THNQ.US,D,20230814,000000,34.75,35.22,34.5,35.22,18858,0
+THNQ.US,D,20230815,000000,35,35.07,34.62,34.68,9690,0
+THNQ.US,D,20230816,000000,34.51,34.76,34.26,34.26,17720,0
+THNQ.US,D,20230817,000000,34.5,34.5,33.7,33.77,13500,0
+THNQ.US,D,20230818,000000,33.34,33.87,33.28,33.73,13181,0
+THNQ.US,D,20230821,000000,34.1,34.3848,33.9053,34.31,8424,0
+THNQ.US,D,20230822,000000,34.68,34.68,34.18,34.34,9966,0
+THNQ.US,D,20230823,000000,34.55,35.06,34.43,34.93,13399,0
+THNQ.US,D,20230824,000000,35.55,35.55,34.18,34.26,19949,0
+THNQ.US,D,20230825,000000,34.26,34.67,33.951,34.55,21763,0
+THNQ.US,D,20230828,000000,34.87,34.87,34.6,34.72,14432,0
+THNQ.US,D,20230829,000000,34.6,35.53,34.6,35.52,11389,0
+THNQ.US,D,20230830,000000,35.33,35.7099,35.305,35.7,25344,0
+THNQ.US,D,20230831,000000,35.87,36.1999,35.87,36.09,18801,0
+THNQ.US,D,20230901,000000,36.24,36.55,36.2072,36.37,498725,0
+THNQ.US,D,20230905,000000,36.32,36.5538,36.12,36.47,35057,0
+THNQ.US,D,20230906,000000,36.3,36.58,36.11,36.39,10256,0
+THNQ.US,D,20230907,000000,35.95,36.18,35.6997,36.02,9024,0
+THNQ.US,D,20230908,000000,36,36.0677,35.78,35.9,4861,0
+THNQ.US,D,20230911,000000,36.3,36.3,35.9,36.2,96617,0
+THNQ.US,D,20230912,000000,35.98,36.195,35.6,35.64,15217,0
+THNQ.US,D,20230913,000000,35.55,35.92,35.485,35.62,16333,0
+THNQ.US,D,20230914,000000,35.74,35.84,35.5594,35.7957,19016,0
+THNQ.US,D,20230915,000000,35.71,35.71,34.9762,35.09,12243,0
+THNQ.US,D,20230918,000000,34.89,35.225,34.89,35.01,9925,0
+THNQ.US,D,20230919,000000,34.91,34.91,34.55,34.76,9179,0
+THNQ.US,D,20230920,000000,34.91,35.21,34.4501,34.4878,10511,0
+THNQ.US,D,20230921,000000,34.24,34.24,33.67,33.67,8263,0
+THNQ.US,D,20230922,000000,33.91,34.19,33.76,33.77,9087,0
+THNQ.US,D,20230925,000000,33.72,33.89,33.7,33.89,13149,0
+THNQ.US,D,20230926,000000,33.56,33.6,33.1754,33.32,5655,0
+THNQ.US,D,20230927,000000,33.35,33.64,33.1857,33.497,11523,0
+THNQ.US,D,20230928,000000,33.37,34.0226,33.29,33.8,10413,0
+THNQ.US,D,20230929,000000,34.42,34.47,34.02,34.02,6836,0
+THNQ.US,D,20231002,000000,34.09,34.34,33.89,34.0285,12695,0
+THNQ.US,D,20231003,000000,33.66,33.76,33.06,33.22,11898,0
+THNQ.US,D,20231004,000000,33.32,33.81,33.32,33.7999,5798,0
+THNQ.US,D,20231005,000000,33.73,33.8117,33.26,33.7,5060,0
+THNQ.US,D,20231006,000000,33.73,34.7367,33.73,34.5685,15615,0
+THNQ.US,D,20231009,000000,34.21,34.55,34.11,34.54,7121,0
+THNQ.US,D,20231010,000000,34.54,35.1762,34.54,34.91,6438,0
+THNQ.US,D,20231011,000000,35.1,35.31,34.79,35.02,6464,0
+THNQ.US,D,20231012,000000,35.13,35.1842,34.5803,34.7,16226,0
+THNQ.US,D,20231013,000000,34.81,34.81,34.07,34.2438,8819,0
+THNQ.US,D,20231016,000000,34.28,34.9186,34.28,34.86,37017,0
+THNQ.US,D,20231017,000000,34.37,35.0016,34.37,34.8066,6242,0
+THNQ.US,D,20231018,000000,34.53,34.5999,34.02,34.13,7859,0
+THNQ.US,D,20231019,000000,34.53,34.53,33.5201,33.6215,23040,0
+THNQ.US,D,20231020,000000,33.46,33.46,32.8755,33.0591,6481,0
+THNQ.US,D,20231023,000000,32.76,33.1086,32.44,32.8763,9576,0
+THNQ.US,D,20231024,000000,33.02,33.57,33.02,33.3543,6691,0
+THNQ.US,D,20231025,000000,33.31,33.31,32.1913,32.24,8918,0
+THNQ.US,D,20231026,000000,32.14,32.3852,31.82,31.89,11861,0
+THNQ.US,D,20231027,000000,32.23,32.33,31.94,31.9625,2262,0
+THNQ.US,D,20231030,000000,32.28,32.28,31.85,32.1941,8566,0
+THNQ.US,D,20231031,000000,32.07,32.6646,32.07,32.6142,4931,0
+THNQ.US,D,20231101,000000,32.95,32.95,32.28,32.8,21669,0
+THNQ.US,D,20231102,000000,33.73,33.8364,33.5749,33.8364,8444,0
+THNQ.US,D,20231103,000000,34.03,34.89,34.03,34.7927,332917,0
+THNQ.US,D,20231106,000000,34.93,34.93,34.12,34.46,10287,0
+THNQ.US,D,20231107,000000,35.0333,35.5648,35.0333,35.2568,243941,0
+THNQ.US,D,20231108,000000,35.42,35.42,35.08,35.275,4490,0
+THNQ.US,D,20231109,000000,35.34,35.4699,34.7401,34.7837,5394,0
+THNQ.US,D,20231110,000000,34.92,35.4576,34.84,35.42,10731,0
+THNQ.US,D,20231113,000000,35.26,35.575,35.162,35.49,11182,0
+THNQ.US,D,20231114,000000,36.21,36.91,35.8,36.85,19078,0
+THNQ.US,D,20231115,000000,36.95,37.4694,36.9,36.95,20024,0
+THNQ.US,D,20231116,000000,36.77,36.85,36.5715,36.74,6441,0
+THNQ.US,D,20231117,000000,36.84,37.13,36.84,37.07,20217,0
+THNQ.US,D,20231120,000000,37.17,37.72,37.17,37.63,95758,0
+THNQ.US,D,20231121,000000,37.45,37.54,37.195,37.33,15818,0
+THNQ.US,D,20231122,000000,37.66,37.82,37.36,37.51,22671,0
+THNQ.US,D,20231124,000000,37.5,37.6,37.4,37.5615,12455,0
+THNQ.US,D,20231127,000000,37.56,37.8565,37.49,37.71,21636,0
+THNQ.US,D,20231128,000000,37.59,37.92,37.52,37.92,18856,0
+THNQ.US,D,20231129,000000,38.24,38.76,38.1,38.46,34329,0
+THNQ.US,D,20231130,000000,38.6,38.6,38.075,38.32,19124,0
+THNQ.US,D,20231201,000000,38.2789,39.0632,38.2789,39.0521,18851,0
+THNQ.US,D,20231204,000000,38.8,38.987,38.3101,38.8578,29930,0
+THNQ.US,D,20231205,000000,38.6,38.9,38.5,38.9,11882,0
+THNQ.US,D,20231206,000000,39.1,39.255,38.5215,38.5215,9006,0
+THNQ.US,D,20231207,000000,38.78,38.8487,38.57,38.7775,11187,0
+THNQ.US,D,20231208,000000,38.75,39.3091,38.3,39.259,17346,0
+THNQ.US,D,20231211,000000,39.25,39.7688,39.25,39.65,29148,0
+THNQ.US,D,20231212,000000,39.5296,39.9599,39.4252,39.83,26240,0
+THNQ.US,D,20231213,000000,40,40.57,39.49,40.3541,24239,0
+THNQ.US,D,20231214,000000,40.74,41.09,40.58,41.02,37427,0
+THNQ.US,D,20231215,000000,41.1,41.3599,40.7387,40.9978,9551,0
+THNQ.US,D,20231218,000000,41.01,41.22,40.76,41.0582,13738,0
+THNQ.US,D,20231219,000000,41.19,41.5138,41.19,41.428,17402,0
+THNQ.US,D,20231220,000000,41.3,41.4785,40.55,40.55,30957,0
+THNQ.US,D,20231221,000000,40.96,41.96,40.83,41.3137,29529,0
+THNQ.US,D,20231222,000000,41.48,41.48,41.0599,41.2113,24008,0
+THNQ.US,D,20231226,000000,41.32,41.72,41.29,41.61,31254,0
+THNQ.US,D,20231227,000000,41.77,41.77,41.4799,41.656,22200,0
+THNQ.US,D,20231228,000000,41.89,41.89,41.58,41.6303,23616,0
+THNQ.US,D,20231229,000000,41.68,41.7293,41.136,41.2405,18018,0
+THNQ.US,D,20240102,000000,40.79,40.84,39.7509,40.01,35180,0
+THNQ.US,D,20240103,000000,39.6,39.66,39.15,39.2548,36624,0
+THNQ.US,D,20240104,000000,39,39.34,38.77,39.0562,24646,0
+THNQ.US,D,20240105,000000,38.92,40.07,38.92,39.1157,21063,0
+THNQ.US,D,20240108,000000,39.35,40.42,39.35,40.42,20854,0
+THNQ.US,D,20240109,000000,40,40.64,40,40.4272,22873,0
+THNQ.US,D,20240110,000000,40.62,40.8674,40.46,40.6536,37012,0
+THNQ.US,D,20240111,000000,40.93,41.03,40.36,41.03,30927,0
+THNQ.US,D,20240112,000000,41.31,41.36,40.69,40.8582,35891,0
+THNQ.US,D,20240116,000000,40.64,40.8599,40.38,40.67,31777,0
+THNQ.US,D,20240117,000000,40.26,40.35,39.72,40.23,32520,0
+THNQ.US,D,20240118,000000,40.77,40.94,40.37,40.89,57861,0
+THNQ.US,D,20240119,000000,41.2,41.6608,40.93,41.64,144475,0
+THNQ.US,D,20240122,000000,42.13,42.39,41.83,42.0565,58487,0
+THNQ.US,D,20240123,000000,42.42,42.42,41.97,42.2,46470,0
+THNQ.US,D,20240124,000000,42.78,42.8235,42.23,42.2486,74075,0
+THNQ.US,D,20240125,000000,42.74,42.74,42.01,42.22,26950,0
+THNQ.US,D,20240126,000000,42.1,42.3489,41.99,42,81714,0
+THNQ.US,D,20240129,000000,42.18,42.83,42.1227,42.83,37746,0
+THNQ.US,D,20240130,000000,42.8,42.8,42.33,42.4606,36312,0
+THNQ.US,D,20240131,000000,42.07,42.07,41.34,41.49,44054,0
+THNQ.US,D,20240201,000000,41.68,41.8699,41.37,41.8093,34499,0
+THNQ.US,D,20240202,000000,42.06,42.5178,41.74,42.3769,34678,0
+THNQ.US,D,20240205,000000,42.32,42.4,41.645,42.1,38039,0
+THNQ.US,D,20240206,000000,42.38,42.4136,41.77,42.17,17640,0
+THNQ.US,D,20240207,000000,42.47,42.87,42.27,42.82,26321,0
+THNQ.US,D,20240208,000000,42.91,43.4639,42.7899,43.3651,31978,0
+THNQ.US,D,20240209,000000,43.96,44.4787,43.9,44.41,59497,0
+THNQ.US,D,20240212,000000,44.89,44.89,43.85,44.14,49365,0
+THNQ.US,D,20240213,000000,42.69,43.2626,42.31,42.73,57565,0
+THNQ.US,D,20240214,000000,43.25,43.88,43.13,43.88,38662,0
+THNQ.US,D,20240215,000000,44.16,44.29,43.7401,44.09,44523,0
+THNQ.US,D,20240216,000000,44.22,44.22,43.5501,43.57,27520,0
+THNQ.US,D,20240220,000000,43.27,43.27,42.5201,42.94,31452,0
+THNQ.US,D,20240221,000000,42.08,42.26,41.6791,41.96,36880,0
+THNQ.US,D,20240222,000000,43.1,43.5688,43.08,43.39,37545,0
+THNQ.US,D,20240223,000000,43.69,43.69,43.16,43.44,24834,0
+THNQ.US,D,20240226,000000,43.52,44.069,43.48,43.68,32808,0
+THNQ.US,D,20240227,000000,44.01,44.2082,43.78,44.02,31001,0
+THNQ.US,D,20240228,000000,44.39,44.39,43.395,43.53,28886,0
+THNQ.US,D,20240229,000000,43.89,44.3299,43.73,44.29,40806,0
+THNQ.US,D,20240301,000000,44.29,44.97,44.0996,44.74,30521,0
+THNQ.US,D,20240304,000000,44.89,44.9782,44.4603,44.6,45496,0
+THNQ.US,D,20240305,000000,44.32,44.32,43.19,43.48,29428,0
+THNQ.US,D,20240306,000000,44.34,44.49,43.97,44.19,29446,0
+THNQ.US,D,20240307,000000,44.58,45,44.324,44.82,22183,0
+THNQ.US,D,20240308,000000,45,45.5355,44.31,44.38,23264,0
+THNQ.US,D,20240311,000000,44.13,44.49,44.03,44.2,25037,0
+THNQ.US,D,20240312,000000,44.47,44.8799,44.2,44.76,14998,0
+THNQ.US,D,20240313,000000,44.75,44.8499,44.47,44.56,16009,0
+THNQ.US,D,20240314,000000,44.61,44.63,43.51,43.79,37865,0
+THNQ.US,D,20240315,000000,43.54,43.6517,43.1801,43.2,32825,0
+THNQ.US,D,20240318,000000,43.89,43.89,43.46,43.5,24875,0
+THNQ.US,D,20240319,000000,43.25,43.57,42.96,43.49,14719,0
+THNQ.US,D,20240320,000000,43.61,44.3,43.4909,44.18,10245,0
+THNQ.US,D,20240321,000000,44.78,44.7899,44.24,44.29,18212,0
+THNQ.US,D,20240322,000000,44.17,44.2799,43.81,44,23591,0
+THNQ.US,D,20240325,000000,43.8,44.09,43.7903,43.95,18504,0
+THNQ.US,D,20240326,000000,44.08,44.3705,43.8654,44.05,51066,0
+THNQ.US,D,20240327,000000,44.41,44.41,43.6813,43.86,15422,0
+THNQ.US,D,20240328,000000,44.07,44.28,44.0401,44.11,15649,0
+THNQ.US,D,20240401,000000,44.36,44.37,43.8326,44.07,44725,0
+THNQ.US,D,20240402,000000,43.39,43.39,42.9701,43.3,19061,0
+THNQ.US,D,20240403,000000,43.16,43.6689,43.14,43.44,8754,0
+THNQ.US,D,20240404,000000,43.95,44.1099,42.8,42.8082,22623,0
+THNQ.US,D,20240405,000000,42.81,43.5316,42.81,43.23,19649,0
+THNQ.US,D,20240408,000000,43.42,43.79,43.2401,43.5212,10774,0
+THNQ.US,D,20240409,000000,43.78,43.83,43.42,43.79,12681,0
+THNQ.US,D,20240410,000000,43.17,43.3682,42.95,43.18,22311,0
+THNQ.US,D,20240411,000000,43.48,43.7,42.96,43.6975,7520,0
+THNQ.US,D,20240412,000000,43.04,43.04,42.2622,42.34,15845,0
+THNQ.US,D,20240415,000000,42.7,42.7,41.3452,41.45,23337,0
+THNQ.US,D,20240416,000000,41.34,41.635,41.11,41.34,18283,0
+THNQ.US,D,20240417,000000,41.4,41.4,40.77,40.77,28066,0
+THNQ.US,D,20240418,000000,40.76,41.15,40.305,40.5738,33241,0
+THNQ.US,D,20240419,000000,40.44,40.55,39.66,39.84,20000,0
+THNQ.US,D,20240422,000000,40.02,40.4399,39.6751,40.2266,11657,0
+THNQ.US,D,20240423,000000,40.56,41.5088,40.56,41.35,8794,0
+THNQ.US,D,20240424,000000,41.81,41.935,41.34,41.6,11775,0
+THNQ.US,D,20240425,000000,40.76,41.55,40.6398,41.45,17674,0
+THNQ.US,D,20240426,000000,42.08,42.55,42.08,42.3642,15048,0
+THNQ.US,D,20240429,000000,42.63,42.86,42.51,42.76,11799,0
+THNQ.US,D,20240430,000000,42.59,42.6717,41.79,41.79,11127,0
+THNQ.US,D,20240501,000000,41.77,42.09,41.2215,41.49,10874,0
+THNQ.US,D,20240502,000000,42.09,42.32,41.585,42.32,11893,0
+THNQ.US,D,20240503,000000,43,43.105,42.6,42.86,21292,0
+THNQ.US,D,20240506,000000,43.07,43.5,43.07,43.471,20678,0
+THNQ.US,D,20240507,000000,43.49,43.49,43.2,43.2551,10485,0
+THNQ.US,D,20240508,000000,42.88,42.9084,42.5,42.8091,16920,0
+THNQ.US,D,20240509,000000,42.91,43.08,42.8001,42.954,8676,0
+THNQ.US,D,20240510,000000,43.11,43.11,42.77,42.9096,8941,0
+THNQ.US,D,20240513,000000,43.5,43.5,43.12,43.1765,10239,0
+THNQ.US,D,20240514,000000,43.28,43.75,43.24,43.4873,8157,0
+THNQ.US,D,20240515,000000,43.89,44.4982,43.52,44.4066,26285,0
+THNQ.US,D,20240516,000000,44.4,44.5025,44.2717,44.2717,11736,0
+THNQ.US,D,20240517,000000,44.35,44.5,44.09,44.24,20597,0
+THNQ.US,D,20240520,000000,44.43,44.71,44.43,44.5828,16884,0
+THNQ.US,D,20240521,000000,44.24,44.58,44.19,44.4091,8756,0
+THNQ.US,D,20240522,000000,44.45,44.6699,44.1636,44.3776,8621,0
+THNQ.US,D,20240523,000000,44.77,44.89,43.78,43.78,25311,0
+THNQ.US,D,20240524,000000,43.9,44.2528,43.8609,44.0333,14294,0
+THNQ.US,D,20240528,000000,44.29,44.31,43.8901,44.104,15580,0
+THNQ.US,D,20240529,000000,43.53,43.88,43.38,43.65,15362,0
+THNQ.US,D,20240530,000000,43.4,43.4,42.69,42.791,1048770,0
+THNQ.US,D,20240531,000000,42.6,42.61,41.68,42.37,84844,0
+THNQ.US,D,20240603,000000,42.93,43.1256,42.13,42.385,34012,0
+THNQ.US,D,20240604,000000,42.4,42.44,42.18,42.43,12088,0
+THNQ.US,D,20240605,000000,42.82,43.42,42.78,43.42,14530,0
+THNQ.US,D,20240606,000000,43.32,43.5017,43.32,43.47,8598,0
+THNQ.US,D,20240607,000000,43.23,43.34,43.07,43.164,24971,0
+THNQ.US,D,20240610,000000,42.95,43.5399,42.95,43.3673,9229,0
+THNQ.US,D,20240611,000000,43.22,43.4675,43,43.4054,13830,0
+THNQ.US,D,20240612,000000,44.01,44.4148,43.84,44.1167,13072,0
+THNQ.US,D,20240613,000000,44.25,44.25,43.61,43.8015,12341,0
+THNQ.US,D,20240614,000000,43.67,43.78,43.315,43.7,16925,0
+THNQ.US,D,20240617,000000,43.62,44.1,43.35,44.0441,23239,0
+THNQ.US,D,20240618,000000,44.07,44.3,44.07,44.2398,9858,0
+THNQ.US,D,20240620,000000,44.49,44.49,43.9,44.0836,16387,0
+THNQ.US,D,20240621,000000,43.95,44.22,43.6201,44.13,21779,0
+THNQ.US,D,20240624,000000,44,44.295,43.77,43.822,11749,0
+THNQ.US,D,20240625,000000,44.03,44.03,43.54,43.9742,11710,0
+THNQ.US,D,20240626,000000,43.79,44.2199,43.79,44.1939,15461,0
+THNQ.US,D,20240627,000000,44.3,44.96,44.3,44.8788,8139,0
+THNQ.US,D,20240628,000000,45,45.47,44.97,45.0364,11887,0
+THNQ.US,D,20240701,000000,45.37,45.37,44.625,45.2602,12006,0
+THNQ.US,D,20240702,000000,45.17,45.56,45.1527,45.5202,10338,0
+THNQ.US,D,20240703,000000,45.6,45.99,45.6,45.9253,5875,0
+THNQ.US,D,20240705,000000,45.92,46.4,45.92,46.3175,11682,0
+THNQ.US,D,20240708,000000,46.42,46.42,46.13,46.2806,13823,0
+THNQ.US,D,20240709,000000,46.24,46.24,45.82,45.9609,14739,0
+THNQ.US,D,20240710,000000,46.28,46.28,45.57,46.1165,51176,0
+THNQ.US,D,20240711,000000,46.5,46.75,45.96,45.99,19975,0
+THNQ.US,D,20240712,000000,46.06,46.5606,46.01,46.3621,11549,0
+THNQ.US,D,20240715,000000,46.37,46.8198,46.2819,46.3834,11597,0
+THNQ.US,D,20240716,000000,46.64,46.9453,46.35,46.9349,10482,0
+THNQ.US,D,20240717,000000,46.11,46.225,45.41,45.41,13292,0
+THNQ.US,D,20240718,000000,45.63,45.63,44.36,44.4873,15784,0
+THNQ.US,D,20240719,000000,44.49,44.5887,43.91,44.064,9116,0
+THNQ.US,D,20240722,000000,44.49,44.7404,44.36,44.7404,6818,0
+THNQ.US,D,20240723,000000,44.91,45.24,44.8527,44.8527,5944,0
+THNQ.US,D,20240724,000000,44.38,44.38,43.08,43.08,16385,0
+THNQ.US,D,20240725,000000,43.12,44.07,42.46,43.2988,61750,0
+THNQ.US,D,20240726,000000,43.74,43.94,43.4601,43.6511,13510,0
+THNQ.US,D,20240729,000000,44,44.0799,43.44,43.6447,19479,0
+THNQ.US,D,20240730,000000,43.77,43.9,42.78,43.1383,17938,0
+THNQ.US,D,20240731,000000,43.69,44.25,43.69,43.9268,5407,0
+THNQ.US,D,20240801,000000,43.83,43.83,41.7612,42.1448,11078,0
+THNQ.US,D,20240802,000000,41.24,41.24,40.2,40.7988,16583,0
+THNQ.US,D,20240805,000000,38.2,40.3699,37.48,39.755,51147,0
+THNQ.US,D,20240806,000000,40.05,40.8594,39.9004,40.2679,16591,0
+THNQ.US,D,20240807,000000,41.4,41.87,40.52,40.5238,8214,0
+THNQ.US,D,20240808,000000,41,41.815,40.63,41.81,18208,0
+THNQ.US,D,20240809,000000,41.81,42.1634,41.5,42.0503,11429,0
+THNQ.US,D,20240812,000000,42.11,42.13,41.78,41.9241,7060,0
+THNQ.US,D,20240813,000000,42.24,43.0599,42.24,42.975,23378,0
+THNQ.US,D,20240814,000000,43.03,43.127,42.78,42.912,6584,0
+THNQ.US,D,20240815,000000,43.4,44,43.4,43.8795,9170,0
+THNQ.US,D,20240816,000000,43.88,44.15,43.8783,44.1,11980,0
+THNQ.US,D,20240819,000000,44.13,44.7937,44.13,44.7937,5994,0
+THNQ.US,D,20240820,000000,44.76,44.8624,44.48,44.555,6007,0
+THNQ.US,D,20240821,000000,44.6,44.8354,44.43,44.8354,18453,0
+THNQ.US,D,20240822,000000,44.75,44.75,43.8766,43.8766,6633,0
+THNQ.US,D,20240823,000000,44.43,44.585,44.24,44.585,8218,0
+THNQ.US,D,20240826,000000,44.42,44.5,44.04,44.04,11892,0
+THNQ.US,D,20240827,000000,44,44.3597,44,44.221,5851,0
+THNQ.US,D,20240828,000000,44.24,44.24,43.6115,43.7891,3861,0
+THNQ.US,D,20240829,000000,44.07,44.79,44.07,44.1736,10255,0
+THNQ.US,D,20240830,000000,44.65,44.65,44.23,44.5372,9623,0
+THNQ.US,D,20240903,000000,44.22,44.23,42.89,42.9509,6860,0
+THNQ.US,D,20240904,000000,42.58,43.13,42.58,42.82,26743,0
+THNQ.US,D,20240905,000000,42.57,43.04,42.38,42.7154,14076,0
+THNQ.US,D,20240906,000000,42.73,43.17,41.7,41.8504,12164,0
+THNQ.US,D,20240909,000000,42.24,42.58,42.0647,42.3498,5726,0
+THNQ.US,D,20240910,000000,42.51,42.605,42.03,42.59,4703,0
+THNQ.US,D,20240911,000000,42.79,43.4148,42.135,43.4148,5392,0
+THNQ.US,D,20240912,000000,43.36,43.94,43.36,43.7703,8595,0
+THNQ.US,D,20240913,000000,43.71,44.11,43.71,44.1,13623,0
+THNQ.US,D,20240916,000000,43.61,44.0751,43.61,44.0751,3102,0
+THNQ.US,D,20240917,000000,44.29,44.5599,44.05,44.1208,6629,0
+THNQ.US,D,20240918,000000,44.28,44.52,43.84,44.01,7861,0
+THNQ.US,D,20240919,000000,45.05,45.3952,45,45.19,12059,0
+THNQ.US,D,20240920,000000,45.12,45.34,44.78,45.137,26506,0
+THNQ.US,D,20240923,000000,45.09,45.45,45.09,45.3802,3943,0
+THNQ.US,D,20240924,000000,45.63,45.87,45.391,45.7551,4560,0
+THNQ.US,D,20240925,000000,45.76,45.875,45.6101,45.67,4402,0
+THNQ.US,D,20240926,000000,46.67,46.67,45.92,46.4305,89322,0
+THNQ.US,D,20240927,000000,46.75,46.75,46.32,46.3796,29414,0
+THNQ.US,D,20240930,000000,46.28,46.28,45.9992,46.2628,4884,0
+THNQ.US,D,20241001,000000,46.27,46.27,45.21,45.44,19448,0
+THNQ.US,D,20241002,000000,45.41,45.87,45.41,45.78,13849,0
+THNQ.US,D,20241003,000000,45.5301,45.89,45.49,45.6811,4808,0
+THNQ.US,D,20241004,000000,46.33,46.6172,46.32,46.6172,11671,0
+THNQ.US,D,20241007,000000,46.5,46.5,46.1923,46.1923,2419,0
+THNQ.US,D,20241008,000000,46.34,46.655,46.34,46.6243,3602,0
+THNQ.US,D,20241009,000000,46.6509,47.0985,46.6509,46.995,17930,0
+THNQ.US,D,20241010,000000,46.9,47.5,46.87,47.4032,31811,0
+THNQ.US,D,20241011,000000,47.3,47.87,47.3,47.835,6004,0
+THNQ.US,D,20241014,000000,48.21,48.43,47.941,48.1229,9943,0
+THNQ.US,D,20241015,000000,48.06,48.06,47.036,47.036,8296,0
+THNQ.US,D,20241016,000000,47.1,47.1282,46.79,47.0181,10585,0
+THNQ.US,D,20241017,000000,47.7,47.7,46.93,47.055,4284,0
+THNQ.US,D,20241018,000000,47.61,47.61,47.28,47.3301,6432,0
+THNQ.US,D,20241021,000000,47.17,47.46,46.9419,47.13,7209,0
+THNQ.US,D,20241022,000000,46.72,46.97,46.7,46.82,23793,0
+THNQ.US,D,20241023,000000,46.69,46.69,46.055,46.1725,17600,0
+THNQ.US,D,20241024,000000,46.39,46.58,46.2379,46.44,12136,0
+THNQ.US,D,20241025,000000,47.03,47.21,46.5709,46.5709,13849,0
+THNQ.US,D,20241028,000000,46.9,47.1,46.775,46.7942,11610,0
+THNQ.US,D,20241029,000000,46.77,47.3721,46.68,47.35,5358,0
+THNQ.US,D,20241030,000000,47.03,47.59,46.8219,46.8219,3628,0
+THNQ.US,D,20241031,000000,46.395,46.395,45.64,45.816,9927,0
+THNQ.US,D,20241101,000000,45.84,46.29,45.84,46.23,7933,0
+THNQ.US,D,20241104,000000,46,46.33,46,46.0883,13506,0
+THNQ.US,D,20241105,000000,46,46.55,46,46.5,4233,0
+THNQ.US,D,20241106,000000,47.42,48.01,47.3519,47.91,12036,0
+THNQ.US,D,20241107,000000,48.7,49.15,48.63,49.14,22344,0
+THNQ.US,D,20241108,000000,48.75,48.93,48.4775,48.8627,5707,0
+THNQ.US,D,20241111,000000,49.125,49.2855,48.8885,49.2855,20053,0
+THNQ.US,D,20241112,000000,49.45,49.5,48.885,49.1304,17134,0
+THNQ.US,D,20241113,000000,49.52,49.77,49.28,49.3004,13005,0
+THNQ.US,D,20241114,000000,49.32,49.32,48.5,48.5,20263,0
+THNQ.US,D,20241115,000000,47.42,47.88,47.1,47.3351,11255,0
+THNQ.US,D,20241118,000000,47.28,47.5426,47.2714,47.3268,6121,0
+THNQ.US,D,20241119,000000,47.4294,48.14,47.18,48.1,11500,0
+THNQ.US,D,20241120,000000,47.77,48.125,47.6001,48.01,6469,0
+THNQ.US,D,20241121,000000,49,49.5293,48.8804,49.3,7524,0
+THNQ.US,D,20241122,000000,49.59,50.1414,49.34,50.133,32825,0
+THNQ.US,D,20241125,000000,50.59,51,50.59,50.6335,10530,0
+THNQ.US,D,20241126,000000,50.82,50.82,50.48,50.5099,59911,0
+THNQ.US,D,20241127,000000,50.47,50.64,49.8097,50.0891,5837,0
+THNQ.US,D,20241129,000000,50.3,50.5584,50.3,50.4673,3420,0
+THNQ.US,D,20241202,000000,50.6,50.97,50.6,50.9298,6347,0
+THNQ.US,D,20241203,000000,50.5364,50.99,50.5364,50.9815,6567,0
+THNQ.US,D,20241204,000000,51.875,52.2835,51.875,52.2835,10250,0
+THNQ.US,D,20241205,000000,52.665,52.665,51.735,51.7391,15048,0
+THNQ.US,D,20241206,000000,52.1,52.4493,51.97,52.3547,9611,0
+THNQ.US,D,20241209,000000,52.6,52.62,51.7712,51.8615,8649,0
+THNQ.US,D,20241210,000000,51.69,51.81,50.7605,50.9337,23995,0
+THNQ.US,D,20241211,000000,51.26,51.72,51.23,51.6445,4850,0
+THNQ.US,D,20241212,000000,51.5717,51.685,51.38,51.52,8233,0
+THNQ.US,D,20241213,000000,51.5,51.9,50.825,50.9497,6587,0
+THNQ.US,D,20241216,000000,51.23,51.7199,51.059,51.578,11786,0
+THNQ.US,D,20241217,000000,51.6,51.63,51.36,51.5092,14051,0
+THNQ.US,D,20241218,000000,52,52.46,49.275,49.275,18945,0
+THNQ.US,D,20241219,000000,49.74,50.06,49.04,49.0786,11113,0
+THNQ.US,D,20241220,000000,48.92,50.1407,48.59,49.7377,17219,0
+THNQ.US,D,20241223,000000,49.87,50.075,49.67,50.05,8993,0
+THNQ.US,D,20241224,000000,50.29,50.3499,49.93,50.3433,13337,0
+THNQ.US,D,20241226,000000,50.33,50.86,50.315,50.4458,9036,0
+THNQ.US,D,20241227,000000,50,50,49.46,49.8739,9006,0
+THNQ.US,D,20241230,000000,48.99,49.45,48.56,49.2099,23137,0
+THNQ.US,D,20241231,000000,49.3,50.15,48.93,49,15910,0
+THNQ.US,D,20250102,000000,49.068,49.63,48.92,49.06,16908,0
+THNQ.US,D,20250103,000000,49.71,50.21,49.46,50.17,15706,0
+THNQ.US,D,20250106,000000,50.9119,51.2899,50.76,50.94,19813,0
+THNQ.US,D,20250107,000000,51.15,51.2,49.98,50,16605,0
+THNQ.US,D,20250108,000000,49.7385,50.05,49.39,50.03,10001,0
+THNQ.US,D,20250110,000000,49.48,49.61,48.865,49.17,12920,0
+THNQ.US,D,20250113,000000,48.45,48.66,48.08,48.58,73359,0
+THNQ.US,D,20250114,000000,49.27,49.44,48.6376,48.85,17891,0
+THNQ.US,D,20250115,000000,49.83,50.24,49.67,49.97,24964,0
+THNQ.US,D,20250116,000000,50.6,50.7541,50.05,50.41,25932,0
+THNQ.US,D,20250117,000000,51.07,51.44,50.81,50.81,14289,0
+THNQ.US,D,20250121,000000,51.56,52.1,51.4378,52.01,49925,0
+THNQ.US,D,20250122,000000,52.72,52.8772,52.4642,52.63,34453,0
+THNQ.US,D,20250123,000000,52.048,52.6469,52.004,52.6469,15971,0
+THNQ.US,D,20250124,000000,52.9099,53.03,52.43,52.5157,14879,0
+THNQ.US,D,20250127,000000,50.615,51.8536,50.22,51.4,138632,0
+THNQ.US,D,20250128,000000,51.33,53.01,51.27,52.75,30219,0
+THNQ.US,D,20250129,000000,52.895,52.98,52.215,52.38,21715,0
+THNQ.US,D,20250130,000000,52.84,53.42,52.7027,53.12,151608,0
+THNQ.US,D,20250131,000000,53.69,54.07,52.95,53.03,28708,0
+THNQ.US,D,20250203,000000,51.57,52.9211,51.57,52.74,20990,0
+THNQ.US,D,20250204,000000,53.26,53.64576,53.01,53.56,17697,0
+THNQ.US,D,20250205,000000,53.53,54.18,53.36,54.1779,36685,0
+THNQ.US,D,20250206,000000,54.17,54.39,53.5887,53.84,19315,0
+THNQ.US,D,20250207,000000,53.94,54.5955,53.6401,53.8,21566,0
+THNQ.US,D,20250210,000000,54.47,54.55,54.0204,54.42,28298,0
+THNQ.US,D,20250211,000000,54.41,54.55,53.9,54.11,27021,0
+THNQ.US,D,20250212,000000,53.405,54.14,53.3162,54.07,26924,0
+THNQ.US,D,20250213,000000,54.32,54.86,53.9818,54.75,20846,0
+THNQ.US,D,20250214,000000,55.135,55.15,54.73,55.13,42479,0
+THNQ.US,D,20250218,000000,55.5,55.62,54.81,55.22,39543,0
+THNQ.US,D,20250219,000000,55.11,55.26,54.65,55.04,30012,0
+THNQ.US,D,20250220,000000,54.93,55.13,53.9793,54.43,24956,0
+THNQ.US,D,20250221,000000,54.728,54.92,52.95,52.95,23979,0
+THNQ.US,D,20250224,000000,52.75,52.7605,51.47,51.98,30735,0
+THNQ.US,D,20250225,000000,51.587,51.62,50.44,50.92,31283,0
+THNQ.US,D,20250226,000000,51.5,52.27,51.34,51.51,17021,0
+THNQ.US,D,20250227,000000,52.19,52.19,49.765,49.79,46483,0
+THNQ.US,D,20250228,000000,49.45,50.37,49.12,50.37,17362,0
+THNQ.US,D,20250303,000000,51.04,51.04,48.65,48.99,25801,0
+THNQ.US,D,20250304,000000,48.32,49.38,47.56,48.91,43703,0
+THNQ.US,D,20250305,000000,48.76,49.83,48.6169,49.75,24437,0
+THNQ.US,D,20250306,000000,48.62,49.34,47.8665,47.9076,13541,0
+THNQ.US,D,20250307,000000,47.92,48.03,46.37,47.8725,26069,0
+THNQ.US,D,20250310,000000,46.27,46.66,45.0445,45.53,35156,0
+THNQ.US,D,20250311,000000,45.67,46.419,45.3,45.76,19542,0
+THNQ.US,D,20250312,000000,46.59,46.8784,45.85,46.27,15116,0
+THNQ.US,D,20250313,000000,45.75,46.08,45.0501,45.27,36534,0
+THNQ.US,D,20250314,000000,46.26,46.78,45.91,46.76,19804,0
+THNQ.US,D,20250317,000000,47.05,47.82,46.62,47.61,22302,0
+THNQ.US,D,20250318,000000,47.31,47.81,46.3792,46.73,15661,0
+THNQ.US,D,20250319,000000,46.84,47.97,46.67,47.4,32810,0
+THNQ.US,D,20250320,000000,46.95,47.51,46.79,46.96,11236,0
+THNQ.US,D,20250321,000000,46.16,47.1,46.11,47.1,26121,0
+THNQ.US,D,20250324,000000,47.84,48.53,47.84,48.53,40636,0
+THNQ.US,D,20250325,000000,48.86,48.9693,48.48,48.6843,38908,0
+THNQ.US,D,20250326,000000,48.38,48.38,46.88,46.97,13222,0
+THNQ.US,D,20250327,000000,46.27,46.9,46.0709,46.24,14759,0
+THNQ.US,D,20250328,000000,45.88,45.88,44.66,44.8252,13626,0
+THNQ.US,D,20250331,000000,43.38,44.2516,43.06,44.2516,28471,0
+THNQ.US,D,20250401,000000,44.1015,44.86,43.81,44.64,29037,0
+THNQ.US,D,20250402,000000,44.92,45.65,44.715,45.32,25886,0
+THNQ.US,D,20250403,000000,43,43.395,42.15,42.24,53411,0
+THNQ.US,D,20250404,000000,40.58,40.79,38.75,39.45,83434,0
+THNQ.US,D,20250407,000000,37.44,40.6716,37.03,39.35,66516,0
+THNQ.US,D,20250408,000000,41.135,41.2187,38.09,38.72,34048,0
+THNQ.US,D,20250409,000000,38.74,43.67,38.432232,43.67,57083,0
+THNQ.US,D,20250410,000000,42.3,42.4248,40.3517,41.66,26662,0
+THNQ.US,D,20250411,000000,41.61,42.37,41.1092,42.2776,22616,0
+THNQ.US,D,20250414,000000,43.12,43.58,42.292,42.52,15795,0
+THNQ.US,D,20250415,000000,42.81,43.1868,42.54,42.99,11926,0
+THNQ.US,D,20250416,000000,42.29,42.4524,41.0206,41.83,13781,0
+THNQ.US,D,20250417,000000,41.825,41.9,41.31,41.5094,8357,0
+THNQ.US,D,20250421,000000,41.0303,41.23,39.95,40.4,54986,0
+THNQ.US,D,20250422,000000,40.95,41.4995,40.8044,41.47,20231,0
+THNQ.US,D,20250423,000000,43.56,43.8556,42.65,42.72,12982,0
+THNQ.US,D,20250424,000000,43.59,44.4599,43.16,44.21,12519,0
+THNQ.US,D,20250425,000000,44.74,44.99,44.4,44.8706,12069,0
+THNQ.US,D,20250428,000000,45,45.2916,44.3191,44.8869,10225,0
+THNQ.US,D,20250429,000000,45.12,45.32,44.8115,45,9537,0
+THNQ.US,D,20250430,000000,43.935,44.97,43.701,44.97,5783,0
+THNQ.US,D,20250501,000000,45.63,45.95,45.25,45.2821,9058,0
+THNQ.US,D,20250502,000000,46.48,46.84,46.2201,46.61,20460,0
+THNQ.US,D,20250505,000000,46.51,47.01,46.51,46.54,13489,0
+THNQ.US,D,20250506,000000,45.93,46.5158,45.63,45.93,14512,0
+THNQ.US,D,20250507,000000,45.83,46.5595,45.83,46.5595,26447,0
+THNQ.US,D,20250508,000000,46.978,47.73,46.948,47.37,8369,0
+THNQ.US,D,20250509,000000,47.8,47.9,47.0302,47.25,8899,0
+THNQ.US,D,20250512,000000,49.72,49.91,49.1608,49.88,26372,0
+THNQ.US,D,20250513,000000,50.1404,51.29,50.02,51.1405,22374,0
+THNQ.US,D,20250514,000000,51.32,51.96,51.23,51.44,26706,0
+THNQ.US,D,20250515,000000,51.461,51.461,50.66,50.9619,5632,0
+THNQ.US,D,20250516,000000,51.134,51.55,50.91,51.223,15166,0
+THNQ.US,D,20250519,000000,50.7,51.4999,50.5,51.3596,10152,0
+THNQ.US,D,20250520,000000,51.1743,51.49,50.8,51.33,8447,0
+THNQ.US,D,20250521,000000,50.86,51.3999,50.26,50.435,5082,0
+THNQ.US,D,20250522,000000,50.245,50.9199,50.245,50.35,18512,0
+THNQ.US,D,20250523,000000,49.86,50.3,49.768,50.2725,6046,0
+THNQ.US,D,20250527,000000,51,51.25,50.83,51.1462,12381,0
+THNQ.US,D,20250528,000000,51.12,51.3,50.76,50.8652,21023,0
+THNQ.US,D,20250529,000000,50.9872,51.66,50.5,50.6837,9209,0
+THNQ.US,D,20250530,000000,50.07,50.57,49.4106,50.1637,12429,0
+THNQ.US,D,20250602,000000,49.99,50.665,49.84,50.6649,11292,0
+THNQ.US,D,20250603,000000,51.05,51.16,50.61,51.1284,15383,0
+THNQ.US,D,20250604,000000,51.36,51.8299,51.28,51.5191,17302,0
+THNQ.US,D,20250605,000000,51.87,52.23,51.2,51.2,36673,0
+THNQ.US,D,20250606,000000,51.765,52.28,51.5,52.1,29624,0
+THNQ.US,D,20250609,000000,52.385,52.6999,52,52.42,14736,0
+THNQ.US,D,20250610,000000,52.495,52.73,52.31,52.6157,17941,0
+THNQ.US,D,20250611,000000,53.12,53.33,52.62,52.83,15105,0
+THNQ.US,D,20250612,000000,52.69,52.99,52.5,52.5551,10504,0
+THNQ.US,D,20250613,000000,51.6848,52.28,51.42,51.5202,12967,0
+THNQ.US,D,20250616,000000,52,52.63,52,52.3162,10391,0
+THNQ.US,D,20250617,000000,51.38,52.5,51.38,52.3,14401,0
+THNQ.US,D,20250618,000000,52.28,52.49,51.99,52.17,18324,0
+THNQ.US,D,20250620,000000,52.46265,52.87,51.49,51.72,16830,0
+THNQ.US,D,20250623,000000,51.98,52.1177,51.39,52.03,9402,0
+THNQ.US,D,20250624,000000,52.99,53.36,52.6109,53.36,32723,0
+THNQ.US,D,20250625,000000,53.96,53.96,53.45,53.7499,33843,0
+THNQ.US,D,20250626,000000,54.22,54.6,53.7031,54.58,17689,0
+THNQ.US,D,20250627,000000,54.74,55,54.21,54.58,18739,0
+THNQ.US,D,20250630,000000,54.88,55,54.75,55,31288,0
+THNQ.US,D,20250701,000000,54.63,54.99,53.63,53.94,15117,0
+THNQ.US,D,20250702,000000,53.78,54.663,53.78,54.61,12134,0
+THNQ.US,D,20250703,000000,55.12,55.53,55.02,55.35,29581,0
+THNQ.US,D,20250707,000000,55.02,55.24,54.2,54.49,25875,0
+THNQ.US,D,20250708,000000,54.96,55.02,54.5,54.76,22949,0
+THNQ.US,D,20250709,000000,55.1228,55.3099,54.7564,55.05,13475,0
+THNQ.US,D,20250710,000000,55.33,55.6,54.29,54.56,21257,0
+THNQ.US,D,20250711,000000,54.34,54.52,53.83,53.95,19797,0
+THNQ.US,D,20250714,000000,54.1,54.2173,53.656,54.0117,20684,0
+THNQ.US,D,20250715,000000,54.8,54.9299,54.39,54.4,11562,0
+THNQ.US,D,20250716,000000,54.725,54.725,53.63,54.61,28238,0
+THNQ.US,D,20250717,000000,54.7,55.24,54.7,55.15,28376,0
+THNQ.US,D,20250718,000000,55.28,55.6695,55.1705,55.51,46950,0
+THNQ.US,D,20250721,000000,56.01,56.37,55.88,55.89,39727,0
+THNQ.US,D,20250722,000000,55.69,55.69,54.78,55.38,19482,0
+THNQ.US,D,20250723,000000,55.55,55.87,55.18,55.87,41585,0
+THNQ.US,D,20250724,000000,55.866,56.12,55.785,55.8598,30516,0
+THNQ.US,D,20250725,000000,55.99,56.52,55.99,56.5,18164,0
+THNQ.US,D,20250728,000000,56.9,56.91,56.57,56.91,32100,0
+THNQ.US,D,20250729,000000,57.0013,57.16,55.95,56.24,20430,0
+THNQ.US,D,20250730,000000,56.424,57.005,56.2,56.49,26833,0
+THNQ.US,D,20250731,000000,56.92,57.225,56.01,56.12,39866,0
+THNQ.US,D,20250801,000000,54.6028,55,53.86,54.43,35953,0
+THNQ.US,D,20250804,000000,54.93,55.69,54.93,55.5139,23156,0
+THNQ.US,D,20250805,000000,55.9741,56.23,55.25,55.53,108390,0
+THNQ.US,D,20250806,000000,55.4774,56.11,55.4774,56.11,12317,0
+THNQ.US,D,20250807,000000,56.876,57.1,55.5359,56.2,47664,0
+THNQ.US,D,20250808,000000,56.6,56.64,56.06,56.21,17350,0
+THNQ.US,D,20250811,000000,56.3,56.6313,55.7,55.81,22508,0
+THNQ.US,D,20250812,000000,56.11,57.1099,56.03,56.97,17599,0
+THNQ.US,D,20250813,000000,57.7971,57.7971,57.22,57.62,25648,0
+THNQ.US,D,20250814,000000,57.185,57.2499,56.6582,57.205,12949,0
+THNQ.US,D,20250815,000000,57.28,57.6161,56.88,57.32,21121,0
+THNQ.US,D,20250818,000000,57.2,57.8125,57.145,57.73,21596,0
+THNQ.US,D,20250819,000000,57.57,57.86,56.25,56.34,36271,0
+THNQ.US,D,20250820,000000,56.2,56.44,54.8392,56.1,19777,0
+THNQ.US,D,20250821,000000,55.925,56.22,55.88,55.98,15825,0
+THNQ.US,D,20250822,000000,55.87,57.87,55.87,57.69,48534,0
+THNQ.US,D,20250825,000000,57.38,57.68,57.36,57.41,22089,0
+THNQ.US,D,20250826,000000,57.62,57.77,57.326,57.53,104687,0
+THNQ.US,D,20250827,000000,57.765,58.34,57.65,58.26,15204,0
+THNQ.US,D,20250828,000000,58.945,59.8,58.6,59.6,54561,0
+THNQ.US,D,20250829,000000,59.0001,59.39,59.0001,59.25,13262,0
+THNQ.US,D,20250902,000000,58,58.51,57.52,58.46,22206,0
+THNQ.US,D,20250903,000000,58.65,58.89,58.01,58.48,22952,0
+THNQ.US,D,20250904,000000,58,59.1699,57.88,59.021,23087,0
+THNQ.US,D,20250905,000000,59.57,59.9973,59.0344,59.7297,10673,0
+THNQ.US,D,20250908,000000,60.29,60.7662,59.97,60.61,10891,0
+THNQ.US,D,20250909,000000,61.44,61.76,60.74,61.7,30213,0
+THNQ.US,D,20250910,000000,62.2,62.33,61.39,61.725,33437,0
+THNQ.US,D,20250911,000000,62.095,62.7699,61.91,62.48,45338,0
+THNQ.US,D,20250912,000000,62.1958,62.73,62,62.08,37061,0
+THNQ.US,D,20250915,000000,62.44,63.19,62.44,63.04,23724,0
+THNQ.US,D,20250916,000000,63,63.3,62.785,63.25,25976,0
+THNQ.US,D,20250917,000000,63.44,63.83,62.5,63.36,16310,0
+THNQ.US,D,20250918,000000,64.3056,65.03,64,64.74,30021,0
+THNQ.US,D,20250919,000000,64.55,65.09,64.33,65.07,23795,0
+THNQ.US,D,20250922,000000,65.07,65.81,64.955,65.52,37610,0
+THNQ.US,D,20250923,000000,66.09,66.1,64.8,65.03,34070,0
+THNQ.US,D,20250924,000000,65.02,65.11,64.165,64.48,22467,0
+THNQ.US,D,20250925,000000,63.43,64.19,62.61,63.7,31286,0
+THNQ.US,D,20250926,000000,63.79,63.98,63.0014,63.9,21451,0
+THNQ.US,D,20250929,000000,64.89,64.95,64.1703,64.3448,23491,0
+THNQ.US,D,20250930,000000,64.5,64.54,63.7126,64.04,17733,0
+THNQ.US,D,20251001,000000,64.15,65.48,63.69,65.48,23967,0
+THNQ.US,D,20251002,000000,66.09,66.64,65.8917,66.6399,35967,0
+THNQ.US,D,20251003,000000,66.87,67.2832,66.05,66.56,82831,0
+THNQ.US,D,20251006,000000,67.7404,68.3,67.2446,67.57,37045,0
+THNQ.US,D,20251007,000000,68.12,68.12,65.8,66.13,35603,0
+THNQ.US,D,20251008,000000,66.62,68.07,66.5403,67.85,27550,0
+THNQ.US,D,20251009,000000,68,68.1,67.2001,67.81,38538,0
+THNQ.US,D,20251010,000000,67.68,68.19,64.3,64.46,32300,0
+THNQ.US,D,20251013,000000,66.2464,66.6599,65.81,66.57,20932,0
+THNQ.US,D,20251014,000000,65,65.89,64.29,65.21,23962,0
+THNQ.US,D,20251015,000000,66.06,66.4275,65.17,65.7051,16508,0
+THNQ.US,D,20251016,000000,66.3895,66.51,64.88,65.14,25317,0
+THNQ.US,D,20251017,000000,65,65.145,64.21,64.76,21679,0
+THNQ.US,D,20251020,000000,65.0827,66.17,65.0827,65.78,23369,0
+THNQ.US,D,20251021,000000,65.605,66.34,65.46,65.86,30174,0
+THNQ.US,D,20251022,000000,65.4635,65.81,63.81,64.72,24642,0
+THNQ.US,D,20251023,000000,65.175,66.1999,64.79,65.993,15996,0
+THNQ.US,D,20251024,000000,66.83,67.4499,66.59,66.96,16398,0
+THNQ.US,D,20251027,000000,67.7185,68.9256,67.7185,68.6137,30322,0
+THNQ.US,D,20251028,000000,68.6244,68.82,68.06,68.06,19069,0
+THNQ.US,D,20251029,000000,68.12,68.38,67.42,68.1399,33070,0
+THNQ.US,D,20251030,000000,67.146,68.015,67.146,67.3178,14209,0
+THNQ.US,D,20251031,000000,68.58,69.0152,67.9729,68.53,21171,0
+THNQ.US,D,20251103,000000,69.3,69.3,68.255,68.5158,23510,0
+THNQ.US,D,20251104,000000,66.5,67.51,66,66,55068,0
+THNQ.US,D,20251105,000000,66.74,67.61,66.05,67,43303,0
+THNQ.US,D,20251106,000000,67.2791,67.47,65.6164,66.04,37656,0
+THNQ.US,D,20251107,000000,65.0063,65.895,63.89,65.87,53852,0
+THNQ.US,D,20251110,000000,67.33,67.54,66.8005,67.44,23115,0
+THNQ.US,D,20251111,000000,67.02,67.3,66.5,66.61,15750,0
+THNQ.US,D,20251112,000000,67.2636,67.2636,66.17,66.2709,9707,0
+THNQ.US,D,20251113,000000,64.95,65.54,63.09,63.77,63942,0
+THNQ.US,D,20251114,000000,62.17,64.35,62.0301,63.75,27012,0
+THNQ.US,D,20251117,000000,64,64,62.2901,62.643,26283,0
+THNQ.US,D,20251118,000000,62.4382,62.6254,61.39,62.21,29897,0
+THNQ.US,D,20251119,000000,62.2,63.265,62.17,62.56,26080,0
+THNQ.US,D,20251120,000000,64.0158,64.34,59.733,59.88,46065,0
+THNQ.US,D,20251121,000000,60.06,60.935,58.69,60.47,39191,0
+THNQ.US,D,20251124,000000,60.9848,62.788,60.9848,62.595,21926,0
+THNQ.US,D,20251125,000000,62.6,63.52,61.64,63.0855,14871,0
+THNQ.US,D,20251126,000000,63.7342,64.1124,63.27,63.65,11055,0
+THNQ.US,D,20251128,000000,64.2651,64.75,64.2,64.6575,7028,0
+THNQ.US,D,20251201,000000,64.0939,64.7061,63.9052,64.395,11828,0
+THNQ.US,D,20251202,000000,65,65.24,64.5,64.82,16050,0
+THNQ.US,D,20251203,000000,63.91,65,63.91,65,6827,0
+THNQ.US,D,20251204,000000,64.6842,65.34,64.6294,65.18,14972,0
+THNQ.US,D,20251205,000000,65.8019,66.225,65.585,65.85,17119,0
+THNQ.US,D,20251208,000000,66.1654,66.23,65.739,65.9559,8548,0
+THNQ.US,D,20251209,000000,65.8042,66.3999,65.8042,66.205,13323,0
+THNQ.US,D,20251210,000000,65.57,66.95,65.51,66.45,19857,0
+THNQ.US,D,20251211,000000,65.929,66.46,65.29,66.2,12499,0
+THNQ.US,D,20251212,000000,66.17,66.35,64.3201,64.4194,14405,0
+THNQ.US,D,20251215,000000,64.76,65.18,63.39,63.39,23066,0
+THNQ.US,D,20251216,000000,63.3216,63.4,62.76,63.05,15524,0
+THNQ.US,D,20251217,000000,63.46,63.64,61.685,61.685,15014,0
+THNQ.US,D,20251218,000000,63.02,63.3699,62.69,62.87,16654,0
+THNQ.US,D,20251219,000000,63.6378,64.5,63.47,64.38,11209,0
+THNQ.US,D,20251222,000000,64.67,65.22,64.67,65.22,21738,0
+THNQ.US,D,20251223,000000,65.17,65.17,64.3301,64.85,10597,0
+THNQ.US,D,20251224,000000,64.685,65.05,64.685,64.86,13846,0
+THNQ.US,D,20251226,000000,65.04,65.22,64.7269,64.9,5091,0
+THNQ.US,D,20251229,000000,64.59,64.6,64.1,64.29,20105,0
+THNQ.US,D,20251230,000000,64.365,64.7,63.91,63.91,10928,0
+THNQ.US,D,20251231,000000,64.02,64.57,63.49,63.49,35401,0
+THNQ.US,D,20260102,000000,64.6499,64.6499,63.83,64.39,24806,0
+THNQ.US,D,20260105,000000,65.2401,65.6199,65.1923,65.5,11300,0
+THNQ.US,D,20260106,000000,65.5978,66.83,65.5978,66.83,19918,0
+THNQ.US,D,20260107,000000,66.62,66.8564,66.28,66.54,12906,0
+THNQ.US,D,20260108,000000,65.945,66.53,64.9,65.05,38451,0
+THNQ.US,D,20260109,000000,65.335,65.56,64.92,65.38,18470,0
+THNQ.US,D,20260112,000000,65.36,66.1996,65,65.89,28208,0
+THNQ.US,D,20260113,000000,66.9199,66.9199,65.62,65.9211,5609,0
+THNQ.US,D,20260114,000000,65.4,65.81,64.51,64.92,13283,0
+THNQ.US,D,20260115,000000,66,66.0189,65.2116,65.2116,20430,0
+THNQ.US,D,20260116,000000,65.547,65.96,65.275,65.47,19272,0
+THNQ.US,D,20260120,000000,63.431,64.99,63.431,64.16,19023,0
+THNQ.US,D,20260121,000000,64.2895,65.36,64.02,64.94,26625,0
+THNQ.US,D,20260122,000000,65.8339,66.3599,65.77,66.13,19221,0
+THNQ.US,D,20260123,000000,66.07,66.48,65.7017,65.82,12621,0
+THNQ.US,D,20260126,000000,66,66.59,65.8,66.355,11442,0
+THNQ.US,D,20260127,000000,66.66,67.246,66.61,67.14,12760,0
+THNQ.US,D,20260128,000000,67.62,67.9,67.081,67.11,10925,0
+THNQ.US,D,20260129,000000,67,67.45,64.655,65.9122,24508,0
+THNQ.US,D,20260130,000000,65.77,65.77,64.36,64.3642,15744,0
+THNQ.US,D,20260202,000000,64.5275,65.439,63.89,64.6585,16825,0
+THNQ.US,D,20260203,000000,65,65.18,61.81,62.77,24859,0
+THNQ.US,D,20260204,000000,62.6,62.8,60.325,61.365,23448,0
+THNQ.US,D,20260205,000000,61.11,61.11,59.5,59.59,38825,0
+THNQ.US,D,20260206,000000,60.7,62.17,60.52,62.07,20216,0
+THNQ.US,D,20260209,000000,61.94,63.7527,61.94,63.6244,10195,0
+THNQ.US,D,20260210,000000,64.34,64.6,64.03,64.03,8898,0
+THNQ.US,D,20260211,000000,64.3,64.56,62.94,63.6,25821,0
+THNQ.US,D,20260212,000000,64.2505,64.2505,62.1022,62.59,12243,0
+THNQ.US,D,20260213,000000,62.85,63.908244,62.82,63.26,10297,0
+THNQ.US,D,20260217,000000,63.26,63.81,62.06,63.2021,10186,0
+THNQ.US,D,20260218,000000,63.12,64.44,63.12,63.585,7660,0
diff --git a/daily/us/nyse etfs/2/tint.us.txt b/daily/us/nyse etfs/2/tint.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c84f59024786aacfc4d20629ec393e7787c7e2b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tint.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TINT.US,D,20250108,000000,29.6611,29.718,29.6611,29.718,203,0
+TINT.US,D,20250130,000000,30.56,30.6756,30.5504,30.6756,795,0
+TINT.US,D,20250212,000000,29.86,30.0084,29.86,30.0084,541,0
+TINT.US,D,20250213,000000,30.35,30.35,30.35,30.35,140,0
+TINT.US,D,20250310,000000,30.015,30.015,29.6167,29.6167,147,0
+TINT.US,D,20250314,000000,29.88,30.0867,29.88,30.0867,261,0
+TINT.US,D,20250318,000000,30.06,30.2773,30.06,30.2773,3486,0
+TINT.US,D,20250320,000000,29.99,29.99,29.9436,29.9436,103,0
+TINT.US,D,20250321,000000,29.49,29.6105,29.49,29.6105,100,0
+TINT.US,D,20250324,000000,29.8,29.8806,29.8,29.8806,104,0
+TINT.US,D,20250325,000000,29.62,29.6402,29.62,29.6402,109,0
+TINT.US,D,20250326,000000,29.42,29.42,29.265,29.265,104,0
+TINT.US,D,20250327,000000,28.84,28.8606,28.84,28.8606,110,0
+TINT.US,D,20250328,000000,28.4,28.4,28.3166,28.3166,103,0
+TINT.US,D,20250402,000000,27.93,28.1302,27.93,28.1302,104,0
+TINT.US,D,20250403,000000,26.85,26.85,26.6042,26.6042,193,0
+TINT.US,D,20250404,000000,25.5844,25.5844,25.1082,25.1082,278,0
+TINT.US,D,20250407,000000,24.75,24.8143,24.75,24.8143,124,0
+TINT.US,D,20250408,000000,25.17,25.17,23.9767,23.9767,262,0
+TINT.US,D,20250409,000000,23.98,26.1611,23.98,26.1611,110,0
+TINT.US,D,20250410,000000,25.04,25.2058,25.04,25.2058,110,0
+TINT.US,D,20250411,000000,25.34,25.825,25.34,25.825,457,0
+TINT.US,D,20250415,000000,26.375,26.375,26.2836,26.2836,105,0
+TINT.US,D,20250421,000000,25.54,25.6637,25.54,25.6637,213,0
+TINT.US,D,20250521,000000,28.92,28.92,28.6773,28.6773,112,0
+TINT.US,D,20250522,000000,28.87,28.87,28.6928,28.6928,181,0
+TINT.US,D,20250603,000000,29.08,29.262,29.08,29.262,409,0
+TINT.US,D,20250613,000000,29.57,29.57,29.375,29.3923,204,0
+TINT.US,D,20250627,000000,30.22,30.2657,30.22,30.2657,104,0
+TINT.US,D,20250703,000000,31.32,31.3496,31.32,31.3496,258,0
+TINT.US,D,20250707,000000,30.95,31.08,30.5747,30.5747,368,0
+TINT.US,D,20250724,000000,31.65,31.82,31.65,31.82,394,0
+TINT.US,D,20250805,000000,31.38,31.48,31.16,31.2875,4076,0
+TINT.US,D,20250806,000000,31.32,31.53,31.22,31.3583,3359,0
+TINT.US,D,20250807,000000,31.5994,31.5994,31.5062,31.5062,373,0
+TINT.US,D,20250813,000000,33.01,33.06,33.01,33.0205,1056,0
+TINT.US,D,20250814,000000,32.55,32.55,32.5422,32.5422,1364,0
+TINT.US,D,20250815,000000,32.02,32.02,31.95,31.9991,1151,0
+TINT.US,D,20250822,000000,32.88,32.88,32.65,32.7131,636,0
+TINT.US,D,20250829,000000,32.5,32.5,32.3953,32.3953,586,0
+TINT.US,D,20250902,000000,31.8706,31.8706,31.8185,31.8185,135,0
+TINT.US,D,20250903,000000,31.81,31.8152,31.81,31.8152,222,0
+TINT.US,D,20250904,000000,31.69,31.6995,31.69,31.6995,671,0
+TINT.US,D,20250912,000000,32.78,33.21,32.13,33.0501,7417,0
+TINT.US,D,20250915,000000,32.96,33.01,32.7802,32.7802,853,0
+TINT.US,D,20250917,000000,33.13,33.13,32.72,32.773,1575,0
+TINT.US,D,20250918,000000,33.29,33.45,33.14,33.45,8800,0
+TINT.US,D,20250919,000000,33.31,33.31,32.9627,32.9627,649,0
+TINT.US,D,20250922,000000,33.12,33.1945,33.12,33.1945,535,0
+TINT.US,D,20250923,000000,33.225,33.24,33.21,33.2133,1506,0
+TINT.US,D,20250924,000000,32.95,32.95,32.5805,32.5805,281,0
+TINT.US,D,20250926,000000,32.42,32.42,32.42,32.42,101,0
+TINT.US,D,20250930,000000,32.62,32.8166,32.61,32.8166,618,0
+TINT.US,D,20251001,000000,33.18,33.33,33.1301,33.1301,762,0
+TINT.US,D,20251002,000000,33.33,33.55,33.33,33.4566,4449,0
+TINT.US,D,20251003,000000,33.52,33.529,33.3236,33.3236,386,0
+TINT.US,D,20251007,000000,32.95,32.95,32.91,32.91,592,0
+TINT.US,D,20251009,000000,32.57,32.74,32.57,32.57,295,0
+TINT.US,D,20251010,000000,31.97,31.97,31.41,31.76,2501,0
+TINT.US,D,20251013,000000,32.4,32.63,32.05,32.5925,1582,0
+TINT.US,D,20251015,000000,32.845,32.89,32.6064,32.8344,1700,0
+TINT.US,D,20251016,000000,32.88,32.88,32.8297,32.8297,240,0
+TINT.US,D,20251017,000000,32.96,32.96,32.895,32.895,175,0
+TINT.US,D,20251020,000000,33,33.34,33,33.34,415,0
+TINT.US,D,20251022,000000,33.27,33.27,33.27,33.27,143,0
+TINT.US,D,20251023,000000,34.02,34.02,33.8329,33.8329,489,0
+TINT.US,D,20251028,000000,33.9,33.9,33.9,33.9,237,0
+TINT.US,D,20251029,000000,34.09,34.09,34.001,34.001,958,0
+TINT.US,D,20251031,000000,33.53,33.56,33.53,33.56,290,0
+TINT.US,D,20251106,000000,32.4999,32.4999,32.4116,32.4116,325,0
+TINT.US,D,20251114,000000,32.62,32.62,32.4743,32.4743,652,0
+TINT.US,D,20251118,000000,31.3999,31.3999,31.21,31.2575,770,0
+TINT.US,D,20251119,000000,31.35,31.35,31.01,31.0889,616,0
+TINT.US,D,20251124,000000,31.62,31.9042,31.61,31.9042,4351,0
+TINT.US,D,20251126,000000,32.93,32.9625,32.93,32.9625,295,0
+TINT.US,D,20251205,000000,33.15,33.5599,33.15,33.2501,553,0
+TINT.US,D,20251210,000000,33.7,33.71,33.24,33.5631,816,0
+TINT.US,D,20251215,000000,33.21,33.3902,33.21,33.3902,413,0
+TINT.US,D,20251218,000000,33.116,33.116,32.92,33.0547,1526,0
+TINT.US,D,20260105,000000,34.19,34.2983,34.19,34.2983,521,0
+TINT.US,D,20260108,000000,34.24,34.43,34.24,34.43,139,0
+TINT.US,D,20260116,000000,35.65,35.65,35.4669,35.4669,297,0
+TINT.US,D,20260120,000000,35,35,34.763,34.8533,1685,0
+TINT.US,D,20260122,000000,35.86,36.1414,35.86,36.1414,1080,0
+TINT.US,D,20260123,000000,36.17,36.2075,36.17,36.2075,580,0
+TINT.US,D,20260126,000000,36.2295,36.2295,36.079,36.079,521,0
+TINT.US,D,20260127,000000,36.52,36.57,36.338,36.3855,717,0
+TINT.US,D,20260128,000000,36.57,36.57,36.3226,36.3226,419,0
+TINT.US,D,20260130,000000,35.9,36.06,35.8349,35.8349,580,0
+TINT.US,D,20260202,000000,36.44,36.44,36.187,36.187,319,0
+TINT.US,D,20260203,000000,36.2222,36.5643,36.2222,36.5643,502,0
+TINT.US,D,20260205,000000,36.85,36.9452,36.85,36.9452,199,0
+TINT.US,D,20260206,000000,37.31,38.16,37.3,38.012,760,0
+TINT.US,D,20260209,000000,38.02,38.5772,38.02,38.5772,531,0
+TINT.US,D,20260210,000000,38.955,39.39,38.955,39.1592,1955,0
+TINT.US,D,20260211,000000,39.47,39.5496,39.25,39.5496,771,0
+TINT.US,D,20260212,000000,40.145,40.145,39.5278,39.5278,2615,0
+TINT.US,D,20260213,000000,39.4,39.67,39.4,39.5168,1085,0
+TINT.US,D,20260217,000000,38.63,39.67,37.3301,39.2395,2201,0
+TINT.US,D,20260218,000000,39.5999,39.5999,39.5999,39.5999,431,0
diff --git a/daily/us/nyse etfs/2/tltd.us.txt b/daily/us/nyse etfs/2/tltd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea1aa7ba463fa01ee41a74fc2cc664a0180f00e6
--- /dev/null
+++ b/daily/us/nyse etfs/2/tltd.us.txt	
@@ -0,0 +1,3359 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLTD.US,D,20121003,000000,37.3557,37.4015,37.2688,37.2951,26295.119991969,0
+TLTD.US,D,20121005,000000,38.0228,38.0228,37.7239,37.7239,9535.9867462992,0
+TLTD.US,D,20121009,000000,37.2228,37.2375,37.2228,37.2375,3844.4954082407,0
+TLTD.US,D,20121010,000000,36.8703,37.0344,36.7667,36.7667,2674.2535303128,0
+TLTD.US,D,20121011,000000,36.9445,37.0344,36.9445,37.0344,3074.5724929285,0
+TLTD.US,D,20121012,000000,36.9445,36.9445,36.9445,36.9445,133518.14811949,0
+TLTD.US,D,20121015,000000,37.0265,37.1555,36.9523,37.1555,4946.1404306819,0
+TLTD.US,D,20121016,000000,37.5656,37.5656,37.5656,37.5656,14748.323929615,0
+TLTD.US,D,20121017,000000,37.9847,37.9847,37.9847,37.9847,132.07454265327,0
+TLTD.US,D,20121018,000000,37.8636,37.9085,37.8636,37.9085,10590.535420198,0
+TLTD.US,D,20121019,000000,37.5822,37.5822,37.5822,37.5822,3907.9730954073,0
+TLTD.US,D,20121022,000000,37.6272,37.7962,37.6272,37.7962,7020.4274339031,0
+TLTD.US,D,20121023,000000,37.6213,37.6213,37.6213,37.6213,268.24441996246,0
+TLTD.US,D,20121024,000000,37.0783,37.0783,37.0783,37.0783,1907.4021159926,0
+TLTD.US,D,20121025,000000,37.2023,37.2023,37.2023,37.2023,12982.210859252,0
+TLTD.US,D,20121026,000000,37.2092,37.2092,37.2092,37.2092,4011.3802954692,0
+TLTD.US,D,20121031,000000,37.3205,37.3205,37.3205,37.3205,6017.0704432038,0
+TLTD.US,D,20121101,000000,37.5285,37.6213,37.5285,37.5725,27410.074852042,0
+TLTD.US,D,20121102,000000,37.7015,37.7015,37.3361,37.4377,29112.71023524,0
+TLTD.US,D,20121105,000000,37.1847,37.3107,37.0646,37.0646,21728.821850623,0
+TLTD.US,D,20121106,000000,37.3859,37.4553,37.3859,37.4553,12530.700213437,0
+TLTD.US,D,20121107,000000,36.8771,37.0187,36.8263,37.0187,1873.6156050813,0
+TLTD.US,D,20121108,000000,36.7443,36.8126,36.713,36.713,2271.8869003691,0
+TLTD.US,D,20121109,000000,36.6886,36.6886,36.5656,36.5656,6455.2712513868,0
+TLTD.US,D,20121112,000000,36.5997,36.5997,36.5997,36.5997,1339.1744324844,0
+TLTD.US,D,20121113,000000,36.4718,36.4718,36.4718,36.4718,1339.1744324844,0
+TLTD.US,D,20121114,000000,36.1211,36.1211,36.1211,36.1211,545.70334290074,0
+TLTD.US,D,20121115,000000,36.1455,36.1455,36.1455,36.1455,268.24441996246,0
+TLTD.US,D,20121116,000000,36.0693,36.1513,36.0693,36.1455,13237.145441582,0
+TLTD.US,D,20121119,000000,36.586,36.586,36.586,36.586,4815.0897216926,0
+TLTD.US,D,20121120,000000,36.6758,36.7208,36.6758,36.7208,2271.8869003691,0
+TLTD.US,D,20121121,000000,36.8399,36.8399,36.8399,36.8399,6316.0298730856,0
+TLTD.US,D,20121126,000000,37.4993,37.4993,37.3928,37.4289,17819.824921553,0
+TLTD.US,D,20121127,000000,37.552,37.552,37.3703,37.3703,7088.0004557257,0
+TLTD.US,D,20121128,000000,37.6213,37.6213,37.552,37.552,1069.9061788579,0
+TLTD.US,D,20121129,000000,37.8206,37.8567,37.7698,37.7884,30143.710734865,0
+TLTD.US,D,20121130,000000,37.8958,37.8958,37.7962,37.7962,1062.7393432101,0
+TLTD.US,D,20121203,000000,38.0013,38.0619,37.8958,37.8958,61293.849961423,0
+TLTD.US,D,20121204,000000,38.0306,38.0619,38.0306,38.0374,37360.714232253,0
+TLTD.US,D,20121205,000000,38.2836,38.2836,38.2327,38.2494,22317.526207412,0
+TLTD.US,D,20121206,000000,38.18,38.2005,38.18,38.18,10855.708339168,0
+TLTD.US,D,20121207,000000,38.1928,38.2181,38.1928,38.2181,12674.036926394,0
+TLTD.US,D,20121210,000000,38.5443,38.5443,38.1644,38.2611,47746.482919654,0
+TLTD.US,D,20121211,000000,38.4848,38.4848,38.4252,38.4252,4946.1404306819,0
+TLTD.US,D,20121212,000000,38.725,38.725,38.598,38.598,41275.854163309,0
+TLTD.US,D,20121213,000000,38.5824,38.6059,38.4418,38.6059,22745.488678954,0
+TLTD.US,D,20121214,000000,38.643,38.643,38.643,38.643,7487.2955846775,0
+TLTD.US,D,20121217,000000,38.6958,39.2789,38.6958,38.8129,18202.73871188,0
+TLTD.US,D,20121218,000000,38.516,39.0103,38.516,38.9946,31020.112351232,0
+TLTD.US,D,20121219,000000,39.189,39.189,39.1539,39.1539,50531.310485677,0
+TLTD.US,D,20121220,000000,39.3707,39.4205,39.317,39.3921,44352.474323565,0
+TLTD.US,D,20121221,000000,39.1958,39.5943,39.1158,39.5943,19784.561722728,0
+TLTD.US,D,20121224,000000,39.0757,39.3843,39.0542,39.0542,46127.801896904,0
+TLTD.US,D,20121226,000000,38.8217,38.8217,38.7846,38.7846,7897.852883933,0
+TLTD.US,D,20121227,000000,38.9936,39.317,38.9936,39.317,37578.790802681,0
+TLTD.US,D,20121228,000000,39.1802,39.2544,39.1519,39.1743,11776.134803085,0
+TLTD.US,D,20121231,000000,39.2261,39.6695,39.2261,39.6695,30981.206672001,0
+TLTD.US,D,20130102,000000,40.2262,40.2262,39.9616,40.2106,11306.195151319,0
+TLTD.US,D,20130103,000000,40.0524,40.6453,39.9235,40.0289,36690.103182347,0
+TLTD.US,D,20130104,000000,40.0739,40.1715,40.0436,40.1715,63274.968101222,0
+TLTD.US,D,20130107,000000,39.9694,40.1267,39.3619,40.112,12190.787436996,0
+TLTD.US,D,20130108,000000,39.9694,39.9694,39.9235,39.9235,15433.268650818,0
+TLTD.US,D,20130109,000000,40.0827,40.8182,40.0289,40.0739,51049.370319651,0
+TLTD.US,D,20130110,000000,40.4118,40.7136,40.0895,40.5935,59028.106063038,0
+TLTD.US,D,20130111,000000,40.615,40.6902,40.615,40.6902,19298.240732337,0
+TLTD.US,D,20130114,000000,40.6687,40.7752,40.6687,40.7752,530.34583794105,0
+TLTD.US,D,20130115,000000,40.4792,40.6218,40.4792,40.6218,7126.9061349569,0
+TLTD.US,D,20130116,000000,40.112,40.5319,40.0739,40.4792,19637.129675115,0
+TLTD.US,D,20130117,000000,40.7459,40.7596,40.7224,40.7224,48075.133525792,0
+TLTD.US,D,20130118,000000,41.0516,41.0516,40.3376,40.6824,15977.948160054,0
+TLTD.US,D,20130122,000000,40.697,40.7459,40.6014,40.6014,115923.566604,0
+TLTD.US,D,20130123,000000,40.7136,42.0635,40.7136,41.2772,32216.973904423,0
+TLTD.US,D,20130124,000000,41.1249,41.1249,40.8992,40.8992,28430.837015029,0
+TLTD.US,D,20130125,000000,41.3202,41.6132,41.1581,41.3202,22935.921740454,0
+TLTD.US,D,20130128,000000,41.3036,41.3036,41.0418,41.1658,20759.251370835,0
+TLTD.US,D,20130129,000000,41.116,41.285,41.1034,41.285,2371.1987657751,0
+TLTD.US,D,20130130,000000,41.2538,41.3504,41.2011,41.3114,25722.796973805,0
+TLTD.US,D,20130131,000000,41.2538,41.3593,41.037,41.1581,12061.784395335,0
+TLTD.US,D,20130201,000000,41.2909,41.6894,40.7888,41.5761,24048.828933199,0
+TLTD.US,D,20130204,000000,41.0809,41.1942,40.825,40.825,16909.636794275,0
+TLTD.US,D,20130205,000000,40.9314,41.0945,40.6365,41.0135,63455.162826083,0
+TLTD.US,D,20130206,000000,40.7537,41.0135,40.7537,41.0008,17952.923297869,0
+TLTD.US,D,20130207,000000,41.0516,41.0516,40.444,40.8113,29714.724429659,0
+TLTD.US,D,20130208,000000,41.2088,41.2088,40.7303,40.8777,16453.00698014,0
+TLTD.US,D,20130211,000000,40.8631,40.9851,40.4274,40.9461,48116.086872351,0
+TLTD.US,D,20130212,000000,41.1346,41.1707,41.0662,41.0662,12372.005995521,0
+TLTD.US,D,20130213,000000,41.2381,41.246,41.2187,41.2264,18647.082522047,0
+TLTD.US,D,20130214,000000,40.8895,41.0135,40.7058,41.0135,30371.001808269,0
+TLTD.US,D,20130215,000000,40.9519,41.0008,40.4792,40.6824,35194.282199274,0
+TLTD.US,D,20130219,000000,40.9519,41.2088,40.9461,41.1786,16848.206774436,0
+TLTD.US,D,20130220,000000,41.3593,41.3593,40.908,40.9227,27723.36795322,0
+TLTD.US,D,20130221,000000,40.3777,40.4871,40.2262,40.2262,32323.452605477,0
+TLTD.US,D,20130222,000000,40.4499,40.8416,40.4118,40.8348,32254.85574999,0
+TLTD.US,D,20130225,000000,40.5153,40.8992,39.9987,39.9987,19127.260510453,0
+TLTD.US,D,20130226,000000,40.4792,40.4792,40.0289,40.2604,54747.457513942,0
+TLTD.US,D,20130227,000000,40.2458,41.0135,40.2458,40.7596,74342.610008833,0
+TLTD.US,D,20130228,000000,40.7303,41.1786,40.6541,40.7537,33272.546411986,0
+TLTD.US,D,20130301,000000,40.444,40.697,40.444,40.615,30227.665095312,0
+TLTD.US,D,20130304,000000,40.4568,40.7224,40.4499,40.7136,51299.185733662,0
+TLTD.US,D,20130305,000000,40.8026,41.0809,40.6296,41.0809,41595.29026647,0
+TLTD.US,D,20130306,000000,41.0662,41.1658,40.8631,41.1581,71455.399076413,0
+TLTD.US,D,20130307,000000,41.3827,41.3827,41.1512,41.328,49592.455015809,0
+TLTD.US,D,20130308,000000,41.116,41.3593,41.0135,41.3446,50725.838881833,0
+TLTD.US,D,20130311,000000,41.2694,41.539,40.9519,41.4266,21702.20217536,0
+TLTD.US,D,20130312,000000,41.1249,41.3202,41.0135,41.3114,11814.016648652,0
+TLTD.US,D,20130313,000000,41.0516,41.246,41.0291,41.1942,28621.27007653,0
+TLTD.US,D,20130314,000000,41.328,42.0498,41.328,41.6376,20647.653501462,0
+TLTD.US,D,20130315,000000,41.7655,41.8105,41.539,41.6523,30270.666109199,0
+TLTD.US,D,20130318,000000,41.3827,41.5761,41.2264,41.4569,71422.636399166,0
+TLTD.US,D,20130319,000000,41.3446,41.3446,41.075,41.1512,19351.480082865,0
+TLTD.US,D,20130320,000000,41.6064,41.6064,41.4501,41.5477,15307.337110148,0
+TLTD.US,D,20130321,000000,41.2264,41.3759,41.0594,41.1873,18588.7240032,0
+TLTD.US,D,20130322,000000,41.3593,41.5702,41.285,41.4423,20665.05867375,0
+TLTD.US,D,20130325,000000,41.3885,41.4208,40.9608,40.9608,73995.530396745,0
+TLTD.US,D,20130326,000000,41.1034,41.2264,40.908,41.1249,34192.972875902,0
+TLTD.US,D,20130327,000000,40.9383,41.0291,40.7673,41.0135,10222.979134829,0
+TLTD.US,D,20130328,000000,41.2772,41.3759,41.0291,41.2381,19478.435457198,0
+TLTD.US,D,20130401,000000,41.0291,41.0291,40.571,40.8026,16228.787407729,0
+TLTD.US,D,20130402,000000,41.0418,41.3114,40.7937,41.0516,75837.407158242,0
+TLTD.US,D,20130403,000000,41.0213,41.075,40.6609,40.8348,56097.89411673,0
+TLTD.US,D,20130404,000000,40.9148,41.2694,40.7537,41.0662,40439.382059838,0
+TLTD.US,D,20130405,000000,40.6824,40.9461,40.5779,40.9461,88398.8223816,0
+TLTD.US,D,20130408,000000,40.8416,40.993,40.5633,40.9227,43506.787717118,0
+TLTD.US,D,20130409,000000,41.0008,41.3504,40.8992,41.3114,8686.2048051967,0
+TLTD.US,D,20130410,000000,41.5477,41.917,41.4569,41.831,30490.790346955,0
+TLTD.US,D,20130411,000000,42.0078,42.3575,42.0078,42.0947,9330.1961798394,0
+TLTD.US,D,20130412,000000,42.1631,42.1631,41.6816,41.8798,21529.174286148,0
+TLTD.US,D,20130415,000000,41.3036,41.4355,40.9608,40.9608,16410.005966254,0
+TLTD.US,D,20130416,000000,41.3446,41.5155,41.3446,41.3974,8627.8462863499,0
+TLTD.US,D,20130417,000000,40.9851,41.3593,40.6541,40.7596,14395.101315543,0
+TLTD.US,D,20130418,000000,40.4207,40.782,40.4207,40.571,33669.793873609,0
+TLTD.US,D,20130419,000000,40.6609,40.7673,40.6609,40.7224,3992.9512895176,0
+TLTD.US,D,20130422,000000,40.7058,41.0135,40.7058,41.0076,18225.263052488,0
+TLTD.US,D,20130423,000000,41.4042,41.5702,41.4042,41.4501,25646.009449006,0
+TLTD.US,D,20130424,000000,41.6445,41.8105,41.6445,41.7274,5638.2519875316,0
+TLTD.US,D,20130425,000000,42.2021,42.337,42.2021,42.2754,19612.557667179,0
+TLTD.US,D,20130426,000000,42.1631,42.2529,42.0498,42.2529,13300.62312875,0
+TLTD.US,D,20130429,000000,42.4551,42.7413,42.4551,42.6662,26596.127089179,0
+TLTD.US,D,20130430,000000,42.4845,42.7199,42.4845,42.6974,37606.434311608,0
+TLTD.US,D,20130501,000000,42.7472,42.8087,42.5919,42.5919,20067.139813986,0
+TLTD.US,D,20130502,000000,42.6056,42.7413,42.5675,42.7051,18792.466902332,0
+TLTD.US,D,20130503,000000,43.0422,43.2072,43.0256,43.0343,9976.2352218101,0
+TLTD.US,D,20130506,000000,42.9591,43.1682,42.9083,43.0187,20207.405025951,0
+TLTD.US,D,20130507,000000,43.1018,43.2365,42.966,43.0481,72744.405659363,0
+TLTD.US,D,20130508,000000,43.4798,43.7308,43.4622,43.552,89199.460306831,0
+TLTD.US,D,20130509,000000,43.5276,43.552,43.2434,43.3801,16188.857894833,0
+TLTD.US,D,20130510,000000,43.1759,43.3147,43.0481,43.2434,59892.221675436,0
+TLTD.US,D,20130513,000000,43.1398,43.3879,43.0949,43.34,187169.0797793,0
+TLTD.US,D,20130514,000000,43.3488,43.4123,43.2677,43.34,26356.550011808,0
+TLTD.US,D,20130515,000000,43.2746,43.4474,43.1018,43.3566,91743.686961819,0
+TLTD.US,D,20130516,000000,43.2521,43.3205,43.0812,43.1613,88313.84418749,0
+TLTD.US,D,20130517,000000,43.2296,43.3566,43.1828,43.3566,36789.415047753,0
+TLTD.US,D,20130520,000000,43.4035,43.5364,43.4035,43.4983,16999.734156705,0
+TLTD.US,D,20130521,000000,43.5364,43.8743,43.4397,43.763,18170.999868297,0
+TLTD.US,D,20130522,000000,43.9759,44.054,43.2365,43.2365,37153.899832129,0
+TLTD.US,D,20130523,000000,42.4922,42.8868,42.1631,42.7051,44030.990553075,0
+TLTD.US,D,20130524,000000,41.9551,42.3877,41.9551,42.3125,22206.952171702,0
+TLTD.US,D,20130528,000000,42.7051,42.712,42.2754,42.4766,30081.256881363,0
+TLTD.US,D,20130529,000000,42.2237,42.3125,41.8193,42.1631,52437.688768006,0
+TLTD.US,D,20130530,000000,42.1553,42.6788,42.1553,42.5157,12233.788450883,0
+TLTD.US,D,20130531,000000,42.7413,42.7413,41.539,41.6591,50007.10764972,0
+TLTD.US,D,20130603,000000,41.539,41.9229,41.4266,41.8398,46993.96517663,0
+TLTD.US,D,20130604,000000,41.8701,42.0703,41.7197,41.8798,58052.392581266,0
+TLTD.US,D,20130605,000000,41.5986,41.5986,41.0594,41.1102,59070.083243261,0
+TLTD.US,D,20130606,000000,40.571,41.2264,40.571,41.2264,52490.928118532,0
+TLTD.US,D,20130607,000000,41.1942,41.6523,41.1942,41.5761,47992.20299901,0
+TLTD.US,D,20130610,000000,41.5155,41.8017,41.5155,41.5986,63174.632402152,0
+TLTD.US,D,20130611,000000,41.1581,41.3504,41.0135,41.1102,59905.531513068,0
+TLTD.US,D,20130612,000000,41.3974,41.4355,41.075,41.1873,42583.289752209,0
+TLTD.US,D,20130613,000000,41.3114,41.8193,41.1873,41.8193,58043.17807829,0
+TLTD.US,D,20130614,000000,41.4042,41.5907,41.2772,41.2909,15643.154551933,0
+TLTD.US,D,20130617,000000,42.0254,42.1631,41.7197,41.7197,31095.876042366,0
+TLTD.US,D,20130618,000000,42.1778,42.2754,42.1026,42.2021,23202.118493089,0
+TLTD.US,D,20130619,000000,42.0157,42.1934,41.539,41.5625,53965.248594662,0
+TLTD.US,D,20130620,000000,40.908,41.0868,40.0212,40.0212,45040.490545758,0
+TLTD.US,D,20130621,000000,39.8717,40.0436,39.3403,40.0436,45440.809508374,0
+TLTD.US,D,20130624,000000,39.4517,39.6618,38.6841,39.3306,87559.278777137,0
+TLTD.US,D,20130625,000000,39.3531,39.7447,39.3531,39.6227,55649.454971908,0
+TLTD.US,D,20130626,000000,39.9908,39.9908,39.7135,39.9908,7437.1277351425,0
+TLTD.US,D,20130627,000000,40.2331,40.3591,40.2195,40.322,31517.695511926,0
+TLTD.US,D,20130628,000000,40.1715,40.4373,40.112,40.3982,41503.145236712,0
+TLTD.US,D,20130701,000000,40.7224,40.7224,40.4665,40.4792,22136.307648887,0
+TLTD.US,D,20130702,000000,40.6902,40.7303,40.3445,40.5007,24362.122034377,0
+TLTD.US,D,20130703,000000,40.2546,40.5388,40.1432,40.5388,12911.566336438,0
+TLTD.US,D,20130705,000000,40.5633,40.7537,40.4041,40.7537,37484.598105594,0
+TLTD.US,D,20130708,000000,40.6824,40.9774,40.6824,40.9383,34491.932305784,0
+TLTD.US,D,20130709,000000,40.8631,41.116,40.8631,41.1034,7398.2220559113,0
+TLTD.US,D,20130710,000000,41.0662,41.5321,41.037,41.0809,32169.87755588,0
+TLTD.US,D,20130711,000000,41.8017,42.0947,41.7861,42.0947,56009.844421628,0
+TLTD.US,D,20130712,000000,42.1338,42.2676,41.9756,42.2608,211945.85444759,0
+TLTD.US,D,20130715,000000,42.2021,42.4034,42.2021,42.4034,27646.580428421,0
+TLTD.US,D,20130716,000000,42.3057,42.4551,42.3057,42.4483,143635.67238693,0
+TLTD.US,D,20130717,000000,42.5392,42.6739,42.3506,42.6056,11118.833590811,0
+TLTD.US,D,20130718,000000,42.0791,42.8253,41.8945,42.8253,28715.462773615,0
+TLTD.US,D,20130719,000000,42.7413,42.9347,42.7345,42.9015,92376.416166157,0
+TLTD.US,D,20130722,000000,42.9425,43.0343,42.9425,43.0343,3575.2271546142,0
+TLTD.US,D,20130723,000000,43.1105,43.2365,43.1105,43.2365,32178.068225192,0
+TLTD.US,D,20130724,000000,43.1398,43.2434,43.0422,43.088,57956.152216852,0
+TLTD.US,D,20130725,000000,42.9347,43.0714,42.8868,42.9816,60125.655750823,0
+TLTD.US,D,20130726,000000,42.7774,42.9816,42.7199,42.9816,77926.027832759,0
+TLTD.US,D,20130729,000000,42.6739,42.7774,42.545,42.6662,35636.578342113,0
+TLTD.US,D,20130730,000000,42.5919,42.7199,42.4717,42.7199,47704.505739432,0
+TLTD.US,D,20130731,000000,42.7638,43.0187,42.5157,42.8175,95565.658029452,0
+TLTD.US,D,20130801,000000,42.9142,43.2296,42.9142,43.2296,53659.122329133,0
+TLTD.US,D,20130802,000000,43.5129,43.5129,43.088,43.3058,49322.162928518,0
+TLTD.US,D,20130805,000000,43.2677,43.4719,43.2677,43.3957,52969.058439611,0
+TLTD.US,D,20130806,000000,43.3801,43.4719,43.2521,43.3058,28741.058615214,0
+TLTD.US,D,20130807,000000,43.1251,43.34,43.1018,43.1174,29534.529704799,0
+TLTD.US,D,20130808,000000,43.3879,43.7464,43.2981,43.6721,75728.880789861,0
+TLTD.US,D,20130809,000000,43.4983,43.7464,43.4983,43.7464,25493.458233074,0
+TLTD.US,D,20130812,000000,43.5901,43.719,43.5901,43.719,17925.279788942,0
+TLTD.US,D,20130813,000000,43.6253,43.8587,43.5364,43.8587,52999.77344953,0
+TLTD.US,D,20130814,000000,43.6653,43.7718,43.6653,43.7718,10695.990287587,0
+TLTD.US,D,20130815,000000,43.719,43.8303,43.4035,43.7034,8669.8234665731,0
+TLTD.US,D,20130816,000000,43.6145,43.8098,42.9855,43.7308,26305.358328609,0
+TLTD.US,D,20130819,000000,43.5764,43.5764,43.4983,43.4983,6258.6951879028,0
+TLTD.US,D,20130820,000000,43.215,43.4719,43.2072,43.4474,24666.200632579,0
+TLTD.US,D,20130821,000000,43.0714,43.0714,42.966,42.966,5844.0425539914,0
+TLTD.US,D,20130822,000000,43.2229,43.2834,43.1467,43.1467,18958.327955897,0
+TLTD.US,D,20130823,000000,43.2902,43.5764,43.2521,43.5764,24482.934406727,0
+TLTD.US,D,20130826,000000,43.4201,43.4201,43.3488,43.3488,24656.986129603,0
+TLTD.US,D,20130827,000000,42.9083,42.9083,42.6788,42.6974,50197.54071122,0
+TLTD.US,D,20130828,000000,42.4845,42.6876,42.4766,42.5313,12090.451737926,0
+TLTD.US,D,20130829,000000,42.5313,42.5313,42.463,42.4845,58793.648153986,0
+TLTD.US,D,20130830,000000,42.4444,42.4444,42.1709,42.1709,24573.031769157,0
+TLTD.US,D,20130903,000000,42.754,42.7931,42.5157,42.6056,55862.412374015,0
+TLTD.US,D,20130904,000000,42.84,43.088,42.84,43.088,20935.35076104,0
+TLTD.US,D,20130905,000000,43.0109,43.1535,42.9855,43.1105,23623.937962649,0
+TLTD.US,D,20130906,000000,43.1916,43.4201,43.1916,43.2981,15867.374124345,0
+TLTD.US,D,20130909,000000,43.5852,43.8655,43.5764,43.6946,19559.318316653,0
+TLTD.US,D,20130910,000000,44.1605,44.2152,44.1517,44.2152,66543.045156643,0
+TLTD.US,D,20130911,000000,44.266,44.5912,44.266,44.5141,65716.811389812,0
+TLTD.US,D,20130912,000000,44.4457,44.4535,44.3334,44.3334,31776.725428912,0
+TLTD.US,D,20130913,000000,44.7172,44.7172,44.3793,44.5053,156688.52776899,0
+TLTD.US,D,20130916,000000,44.7934,44.9429,44.7475,44.852,74819.716496248,0
+TLTD.US,D,20130917,000000,44.8745,44.9516,44.8364,44.8823,75850.716995874,0
+TLTD.US,D,20130918,000000,43.5686,45.731,43.5686,45.7115,44666.791258406,0
+TLTD.US,D,20130919,000000,45.6696,45.7525,45.5572,45.5641,73786.668329293,0
+TLTD.US,D,20130920,000000,45.6696,45.6862,45.4468,45.4468,27751.011462147,0
+TLTD.US,D,20130923,000000,45.6021,45.6021,45.3473,45.356,27983.42170387,0
+TLTD.US,D,20130924,000000,45.4537,45.5035,45.3473,45.3775,32977.682316759,0
+TLTD.US,D,20130925,000000,45.3853,45.3853,45.3111,45.3111,30577.816208393,0
+TLTD.US,D,20130926,000000,44.8969,45.5787,44.8969,45.1753,69696.452841698,0
+TLTD.US,D,20130927,000000,45.3716,45.4468,45.3716,45.4332,73443.68405186,0
+TLTD.US,D,20130930,000000,45.1607,45.189,45.0532,45.0532,83097.411669517,0
+TLTD.US,D,20131001,000000,45.2798,45.3345,45.2798,45.3033,52075.251650957,0
+TLTD.US,D,20131002,000000,45.2798,45.2798,45.1832,45.272,76854.073986573,0
+TLTD.US,D,20131003,000000,45.146,45.228,45.1196,45.1196,43683.910940987,0
+TLTD.US,D,20131004,000000,44.9877,45.1607,44.9877,45.1528,31389.716303928,0
+TLTD.US,D,20131007,000000,44.7006,44.9516,44.643,44.8061,34439.716788922,0
+TLTD.US,D,20131008,000000,44.6342,44.6342,44.4457,44.4457,15711.75140742,0
+TLTD.US,D,20131009,000000,44.3656,44.5736,44.3656,44.5229,13572.962883368,0
+TLTD.US,D,20131010,000000,44.7094,45.228,44.7094,45.1832,69389.302742504,0
+TLTD.US,D,20131011,000000,45.2934,45.3648,45.2934,45.3648,38053.849622767,0
+TLTD.US,D,20131014,000000,45.4176,45.6354,45.4176,45.6099,7699.2291531211,0
+TLTD.US,D,20131015,000000,45.5347,45.5347,45.3716,45.4019,40522.312586619,0
+TLTD.US,D,20131016,000000,45.6099,45.7243,45.5865,45.6696,76324.751982297,0
+TLTD.US,D,20131017,000000,45.984,46.1804,45.9694,46.1706,55945.342900797,0
+TLTD.US,D,20131018,000000,46.5632,46.656,46.5359,46.5632,16959.804643809,0
+TLTD.US,D,20131021,000000,46.6638,46.7664,46.6414,46.7293,26018.684902695,0
+TLTD.US,D,20131022,000000,47.1034,47.2772,47.1034,47.2772,36232.449534548,0
+TLTD.US,D,20131023,000000,46.8718,46.9422,46.7381,46.8211,53537.286123119,0
+TLTD.US,D,20131024,000000,47.1034,47.1581,46.9422,47.1493,37000.324782532,0
+TLTD.US,D,20131025,000000,47.0262,47.0673,46.8787,46.9705,37266.521535167,0
+TLTD.US,D,20131028,000000,46.8347,47.0067,46.8055,46.9324,57579.381428507,0
+TLTD.US,D,20131029,000000,46.9764,47.0067,46.9324,46.9705,45639.433239186,0
+TLTD.US,D,20131030,000000,46.993,47.034,46.8718,46.9422,50138.158358709,0
+TLTD.US,D,20131031,000000,47.2547,47.2547,46.6844,46.8347,44826.509309987,0
+TLTD.US,D,20131101,000000,46.5867,46.6101,46.2878,46.4871,42443.024540245,0
+TLTD.US,D,20131104,000000,46.571,46.6248,46.5114,46.6248,15222.358916038,0
+TLTD.US,D,20131105,000000,46.5867,46.5867,46.1882,46.3669,81181.818884212,0
+TLTD.US,D,20131106,000000,46.6169,46.7664,46.5495,46.7381,35690.841526303,0
+TLTD.US,D,20131107,000000,46.7293,46.7293,46.1882,46.1882,40388.190376639,0
+TLTD.US,D,20131108,000000,45.8209,46.2711,45.8131,46.2711,130671.89053362,0
+TLTD.US,D,20131111,000000,46.279,46.2878,46.2028,46.2517,3943.8072736466,0
+TLTD.US,D,20131112,000000,46.235,46.235,46.0466,46.0466,15811.063272826,0
+TLTD.US,D,20131113,000000,46.1237,46.2575,45.904,46.2517,18366.552098117,0
+TLTD.US,D,20131114,000000,46.195,46.4099,46.1882,46.3913,24274.072339275,0
+TLTD.US,D,20131115,000000,46.6169,46.7381,46.6169,46.699,345832.58268611,0
+TLTD.US,D,20131118,000000,47.3896,47.3896,46.7517,46.7966,64418.590303886,0
+TLTD.US,D,20131119,000000,46.9852,46.9852,46.656,46.6765,58195.729294223,0
+TLTD.US,D,20131120,000000,46.7225,46.7225,46.3669,46.4304,37741.580355253,0
+TLTD.US,D,20131121,000000,46.4382,46.5867,46.4382,46.5867,16313.765601839,0
+TLTD.US,D,20131122,000000,47.1708,47.1708,46.5632,46.699,29287.785791779,0
+TLTD.US,D,20131125,000000,46.8055,46.8055,46.5495,46.6101,42528.002734355,0
+TLTD.US,D,20131126,000000,46.699,46.699,46.5271,46.6844,25248.761987383,0
+TLTD.US,D,20131127,000000,46.6765,46.7381,46.6492,46.7381,41567.646757542,0
+TLTD.US,D,20131129,000000,47.3143,47.3143,46.782,46.782,32509.790332321,0
+TLTD.US,D,20131202,000000,46.7293,46.7293,46.6169,46.656,80336.132277766,0
+TLTD.US,D,20131203,000000,46.3327,46.3406,46.0993,46.1882,117132.71416117,0
+TLTD.US,D,20131204,000000,45.7828,45.9928,45.7525,45.7681,66237.942724777,0
+TLTD.US,D,20131205,000000,45.2573,45.904,45.2573,45.8053,61015.367204821,0
+TLTD.US,D,20131206,000000,46.0681,46.3092,46.0466,46.3092,25184.260466553,0
+TLTD.US,D,20131209,000000,46.1804,46.3611,46.1804,46.323,54285.708531487,0
+TLTD.US,D,20131210,000000,46.5436,46.5436,46.1589,46.235,106593.37042417,0
+TLTD.US,D,20131211,000000,46.2194,46.2194,45.8678,45.8678,47891.86729994,0
+TLTD.US,D,20131212,000000,45.6949,45.6949,45.4889,45.5572,24730.702153409,0
+TLTD.US,D,20131213,000000,45.3414,45.5494,45.3414,45.5494,21461.601264325,0
+TLTD.US,D,20131216,000000,45.8463,45.8678,45.7681,45.8209,25620.413607407,0
+TLTD.US,D,20131217,000000,46.0847,46.6023,45.5709,45.7027,33674.913041929,0
+TLTD.US,D,20131218,000000,45.8815,46.4871,45.8209,46.3327,35236.259379497,0
+TLTD.US,D,20131219,000000,46.109,46.2711,46.0553,46.2575,69995.412271579,0
+TLTD.US,D,20131220,000000,46.3092,46.6169,46.3092,46.4743,56147.038132601,0
+TLTD.US,D,20131223,000000,47.034,47.0487,46.6101,46.8123,239636.45972357,0
+TLTD.US,D,20131224,000000,46.8123,46.948,46.8123,46.948,39586.528617742,0
+TLTD.US,D,20131226,000000,47.1297,47.1297,47.0673,47.0673,2022.0714863583,0
+TLTD.US,D,20131227,000000,48.8634,48.8634,47.9931,48.0762,205008.35754048,0
+TLTD.US,D,20131230,000000,48.2022,48.4249,48.2022,48.3936,145963.87013881,0
+TLTD.US,D,20131231,000000,48.0997,48.6544,48.0997,48.5235,258524.14315665,0
+TLTD.US,D,20140102,000000,48.0625,48.2099,47.7245,47.7997,69836.718053663,0
+TLTD.US,D,20140103,000000,47.9707,48,47.8613,47.8613,66916.744443995,0
+TLTD.US,D,20140106,000000,48.1719,48.1719,47.7861,47.8857,75515.923387754,0
+TLTD.US,D,20140107,000000,48.3545,48.3545,47.9844,48.0625,71689.856985465,0
+TLTD.US,D,20140108,000000,48.0401,48.1787,47.8671,47.9785,90738.282303791,0
+TLTD.US,D,20140109,000000,48.0683,48.0683,47.8564,47.9931,44407.76134142,0
+TLTD.US,D,20140110,000000,48.4483,48.4483,48.1631,48.3868,28554.720888371,0
+TLTD.US,D,20140113,000000,48.5489,48.5851,48.0401,48.1465,40463.954067772,0
+TLTD.US,D,20140114,000000,48.3301,48.499,48.2324,48.4405,43211.923621892,0
+TLTD.US,D,20140115,000000,48.6465,48.6465,48.3623,48.6222,67127.654178775,0
+TLTD.US,D,20140116,000000,48.5928,48.6622,48.4698,48.6222,61047.106048404,0
+TLTD.US,D,20140117,000000,48.7316,48.7316,48.5079,48.5489,31789.01143288,0
+TLTD.US,D,20140121,000000,48.6759,48.8087,48.6222,48.7227,76197.796607964,0
+TLTD.US,D,20140122,000000,48.8253,48.8253,48.6075,48.6378,26846.966336854,0
+TLTD.US,D,20140123,000000,48.5235,48.5235,48.2559,48.3868,145656.72003962,0
+TLTD.US,D,20140124,000000,48.2559,48.2559,47.286,47.286,44848.009816931,0
+TLTD.US,D,20140127,000000,47.2684,47.2684,46.7547,46.909,52053.751144013,0
+TLTD.US,D,20140128,000000,46.9314,47.2537,46.9314,47.2372,36826.273059656,0
+TLTD.US,D,20140129,000000,46.8094,47.0086,46.7077,46.7703,56632.335289327,0
+TLTD.US,D,20140130,000000,47.0691,47.1854,46.9773,47.1854,49586.312013824,0
+TLTD.US,D,20140131,000000,46.4851,46.6775,46.1178,46.4714,32435.050474851,0
+TLTD.US,D,20140203,000000,46.5476,46.5545,45.6256,45.6344,902482.75512211,0
+TLTD.US,D,20140204,000000,45.8102,46.0563,45.8102,46.0173,109060.80955436,0
+TLTD.US,D,20140205,000000,45.858,46.025,45.7545,45.9401,32837.417104794,0
+TLTD.US,D,20140206,000000,46.2077,46.7928,46.2077,46.657,91154.982605031,0
+TLTD.US,D,20140207,000000,46.994,47.1854,46.8475,47.1854,38392.738565543,0
+TLTD.US,D,20140210,000000,47.1248,47.2772,47.0184,47.2772,31061.065697791,0
+TLTD.US,D,20140211,000000,47.078,48.0176,47.078,47.9785,52218.588363914,0
+TLTD.US,D,20140212,000000,47.9785,48.0839,47.9307,48.0322,56727.551820077,0
+TLTD.US,D,20140213,000000,47.9307,48.1856,47.8613,48.1562,101800.80504308,0
+TLTD.US,D,20140214,000000,48.2099,48.4327,48.1856,48.3623,42762.460643406,0
+TLTD.US,D,20140218,000000,48.6759,48.7062,48.4629,48.6983,38859.606716317,0
+TLTD.US,D,20140219,000000,48.67,48.8155,48.3936,48.4112,45833.961635342,0
+TLTD.US,D,20140220,000000,48.5421,48.6622,48.4024,48.5928,86765.807687553,0
+TLTD.US,D,20140221,000000,48.7863,48.8253,48.5557,48.6222,53631.478820205,0
+TLTD.US,D,20140224,000000,48.9846,49.2336,48.9846,49.1447,115737.22887716,0
+TLTD.US,D,20140225,000000,49.1291,49.1291,48.8712,48.8712,59101.822086844,0
+TLTD.US,D,20140226,000000,48.9161,48.9376,48.6983,48.7462,36003.110793817,0
+TLTD.US,D,20140227,000000,48.8009,48.9787,48.6007,48.8634,26046.328411622,0
+TLTD.US,D,20140228,000000,49.1994,49.3381,48.9621,49.1291,177408.8734606,0
+TLTD.US,D,20140303,000000,48.7462,48.8253,48.0625,48.1719,42968.251209866,0
+TLTD.US,D,20140304,000000,48.9376,49.0705,48.8947,49.0705,77592.258058302,0
+TLTD.US,D,20140305,000000,49.0539,49.1232,48.9621,49.0314,11839.612490252,0
+TLTD.US,D,20140306,000000,49.4982,49.6067,49.469,49.5715,26539.81623766,0
+TLTD.US,D,20140307,000000,49.5529,49.5529,49.215,49.299,20391.695085467,0
+TLTD.US,D,20140310,000000,48.8995,49.171,48.8995,48.9787,24232.095159052,0
+TLTD.US,D,20140311,000000,49.0705,49.0705,48.6622,48.7062,24597.603777093,0
+TLTD.US,D,20140312,000000,48.3623,48.6075,48.2618,48.4112,47290.876939184,0
+TLTD.US,D,20140313,000000,48.6983,48.7384,47.747,47.9189,59546.165897011,0
+TLTD.US,D,20140314,000000,47.8252,47.876,47.6552,47.747,103061.14428344,0
+TLTD.US,D,20140317,000000,48.0918,48.2842,48.0762,48.2393,64605.951864394,0
+TLTD.US,D,20140318,000000,48.3067,48.5713,48.2979,48.4913,79330.727619739,0
+TLTD.US,D,20140319,000000,48.3702,48.5762,47.8671,47.9707,89012.098746323,0
+TLTD.US,D,20140320,000000,47.5946,47.9307,47.4472,47.7861,29963.516010005,0
+TLTD.US,D,20140321,000000,47.9394,48.1074,47.6552,47.6757,32242.569746022,0
+TLTD.US,D,20140324,000000,47.9023,48.0176,47.5409,47.747,116911.56608974,0
+TLTD.US,D,20140325,000000,48.1329,48.3702,47.9463,48.2168,9218.5983104657,0
+TLTD.US,D,20140326,000000,48.4757,48.4757,48.1631,48.1856,18208.881713864,0
+TLTD.US,D,20140327,000000,48.4629,48.6007,48.3067,48.3545,35689.817692639,0
+TLTD.US,D,20140328,000000,48.7462,49.0314,48.7462,48.7863,74912.88535967,0
+TLTD.US,D,20140331,000000,49.1017,49.1447,48.9299,48.9299,13358.981647597,0
+TLTD.US,D,20140401,000000,49.3127,49.3781,49.2238,49.3781,9755.0871503907,0
+TLTD.US,D,20140402,000000,49.425,49.4397,49.4084,49.4397,61669.596916103,0
+TLTD.US,D,20140403,000000,49.5081,49.5081,49.215,49.3049,74598.568424828,0
+TLTD.US,D,20140404,000000,49.1017,49.5715,49.1017,49.171,79223.225085021,0
+TLTD.US,D,20140407,000000,49.2785,49.299,48.8155,48.8634,82928.479114961,0
+TLTD.US,D,20140408,000000,48.8087,49.0616,48.7863,49.0069,57926.461040597,0
+TLTD.US,D,20140409,000000,49.2561,49.5529,49.171,49.5462,157451.28384865,0
+TLTD.US,D,20140410,000000,49.425,49.425,48.6075,48.6075,95894.308635588,0
+TLTD.US,D,20140411,000000,48.5557,48.6465,48.3545,48.3702,28419.574844726,0
+TLTD.US,D,20140414,000000,48.4698,48.5762,48.2099,48.4913,24433.790390856,0
+TLTD.US,D,20140415,000000,48.4327,48.4327,47.9463,48.293,40045.206099205,0
+TLTD.US,D,20140416,000000,48.5323,48.8712,48.5323,48.8712,82733.950718805,0
+TLTD.US,D,20140417,000000,48.5713,49.1906,48.5713,49.0148,36711.60368929,0
+TLTD.US,D,20140421,000000,49.094,49.2561,48.922,49.0539,38786.914526176,0
+TLTD.US,D,20140422,000000,49.3693,49.3693,49.2561,49.299,25611.199104431,0
+TLTD.US,D,20140423,000000,48.9787,49.3918,48.9787,49.3557,130573.60250188,0
+TLTD.US,D,20140424,000000,49.3215,49.3997,49.2395,49.3918,7586.6074500834,0
+TLTD.US,D,20140425,000000,49.3997,49.3997,49.1994,49.1994,24611.937448388,0
+TLTD.US,D,20140428,000000,49.5529,49.5529,48.8781,49.3479,43111.587922823,0
+TLTD.US,D,20140429,000000,49.5529,49.6233,49.5529,49.6067,9380.3640293744,0
+TLTD.US,D,20140430,000000,49.6682,49.7532,49.5529,49.7161,23015.780766245,0
+TLTD.US,D,20140501,000000,49.8538,50.0227,49.5871,49.5989,77202.177432326,0
+TLTD.US,D,20140502,000000,49.9261,49.9261,49.8851,49.9261,16314.789435503,0
+TLTD.US,D,20140505,000000,49.6682,49.9534,49.5715,49.7844,25075.73409817,0
+TLTD.US,D,20140506,000000,49.9309,50.014,49.7844,49.8626,31718.366910065,0
+TLTD.US,D,20140507,000000,49.8626,49.8762,49.5529,49.7923,16226.739740401,0
+TLTD.US,D,20140508,000000,49.761,49.9076,49.6145,49.6995,15238.740254662,0
+TLTD.US,D,20140509,000000,49.5529,49.6995,49.5462,49.6477,24214.689986765,0
+TLTD.US,D,20140512,000000,50.1302,50.1302,49.7688,49.7688,36928.656426054,0
+TLTD.US,D,20140513,000000,49.8851,49.9846,49.7083,49.9759,59518.522388083,0
+TLTD.US,D,20140514,000000,50.1615,50.1683,49.4084,49.7239,26596.127089179,0
+TLTD.US,D,20140515,000000,49.591,49.6633,49.4163,49.6633,18688.035868606,0
+TLTD.US,D,20140516,000000,49.6311,49.8215,49.3997,49.4397,23737.58349935,0
+TLTD.US,D,20140519,000000,49.3997,49.5715,49.3625,49.4163,40630.838955002,0
+TLTD.US,D,20140520,000000,49.3693,49.5081,48.9621,49.215,21660.224995137,0
+TLTD.US,D,20140521,000000,49.5081,49.5462,49.3625,49.5462,21466.720432645,0
+TLTD.US,D,20140522,000000,49.7444,50.0227,49.4846,49.6067,17998.995812749,0
+TLTD.US,D,20140523,000000,49.6682,49.8059,49.4905,49.5305,11909.233179402,0
+TLTD.US,D,20140527,000000,50.014,50.1683,49.9846,50.0316,23885.015546963,0
+TLTD.US,D,20140528,000000,50.0999,50.1146,50.014,50.0999,13595.487223975,0
+TLTD.US,D,20140529,000000,50.0999,50.1683,50.0492,50.1683,70008.722109211,0
+TLTD.US,D,20140530,000000,50.1918,50.4369,50.1918,50.4369,10340.720006187,0
+TLTD.US,D,20140602,000000,50.2826,50.4544,50.1829,50.4544,46710.363251708,0
+TLTD.US,D,20140603,000000,50.3608,50.4447,50.2386,50.4086,98588.015005517,0
+TLTD.US,D,20140604,000000,50.3997,50.4544,50.223,50.4544,221697.87009699,0
+TLTD.US,D,20140605,000000,50.2913,50.7065,50.2386,50.4164,34503.194476088,0
+TLTD.US,D,20140606,000000,50.514,51.0151,50.5073,51.0151,6659.0141505186,0
+TLTD.US,D,20140609,000000,51.0522,51.0522,50.813,50.9311,26286.929322657,0
+TLTD.US,D,20140610,000000,50.7915,50.9155,50.7435,50.7435,8843.8751894495,0
+TLTD.US,D,20140611,000000,50.8217,50.8217,50.4779,50.6606,27237.04696283,0
+TLTD.US,D,20140612,000000,50.7435,50.9682,50.6752,50.7524,16795.991257573,0
+TLTD.US,D,20140613,000000,50.7065,50.769,50.7065,50.7602,3301.8635663319,0
+TLTD.US,D,20140616,000000,50.9155,50.9155,50.4544,50.7759,39282.450019542,0
+TLTD.US,D,20140617,000000,50.7435,50.7435,50.4623,50.7143,20563.699141016,0
+TLTD.US,D,20140618,000000,50.813,50.9927,50.562,50.9927,20677.344677717,0
+TLTD.US,D,20140619,000000,51.1294,51.4029,50.8843,51.3452,57068.488430182,0
+TLTD.US,D,20140620,000000,51.0385,51.6539,51.0385,51.3707,32830.250269146,0
+TLTD.US,D,20140623,000000,51.0083,51.2134,50.9927,51.2134,16917.827463587,0
+TLTD.US,D,20140624,000000,50.8637,50.9838,50.7846,50.8843,52017.916965775,0
+TLTD.US,D,20140625,000000,50.894,50.9751,50.5932,50.6293,29434.194005728,0
+TLTD.US,D,20140626,000000,50.8041,50.9838,50.6459,50.8462,48274.781090268,0
+TLTD.US,D,20140627,000000,51.0004,51.0229,50.7524,50.9009,26650.39027337,0
+TLTD.US,D,20140630,000000,51.0151,51.1294,50.8715,51.1294,30715.009919366,0
+TLTD.US,D,20140701,000000,51.4664,51.608,51.4361,51.567,11871.351333834,0
+TLTD.US,D,20140702,000000,51.7536,51.7536,51.5543,51.7222,10012.069400049,0
+TLTD.US,D,20140703,000000,51.7155,51.815,51.6675,51.6675,9672.1566236084,0
+TLTD.US,D,20140707,000000,51.5855,51.5924,51.3618,51.442,34574.862832566,0
+TLTD.US,D,20140708,000000,51.2828,51.2828,50.8306,50.9234,62535.760195829,0
+TLTD.US,D,20140709,000000,50.8715,51.0855,50.7974,51.0855,12664.822423419,0
+TLTD.US,D,20140710,000000,50.5073,50.6215,50.0531,50.6019,26744.582970456,0
+TLTD.US,D,20140711,000000,50.3997,50.562,50.3997,50.5561,12895.184997813,0
+TLTD.US,D,20140714,000000,50.8041,50.8637,50.7299,50.7299,25330.668680501,0
+TLTD.US,D,20140715,000000,50.939,51.0923,50.5405,50.5932,16733.537404071,0
+TLTD.US,D,20140716,000000,50.9234,51.1079,50.813,50.9838,25239.547484407,0
+TLTD.US,D,20140717,000000,50.7846,50.9009,50.4232,50.4232,63949.674485784,0
+TLTD.US,D,20140718,000000,50.6459,50.7974,50.6459,50.6918,22254.048520244,0
+TLTD.US,D,20140721,000000,50.5209,50.6381,50.4858,50.6293,22914.421233511,0
+TLTD.US,D,20140722,000000,50.6674,50.8462,50.6674,50.7974,37240.925693568,0
+TLTD.US,D,20140723,000000,50.9155,51.0004,50.8715,50.9838,86811.880202433,0
+TLTD.US,D,20140724,000000,51.0679,51.1675,51.0298,51.0464,38134.732482221,0
+TLTD.US,D,20140725,000000,50.8217,50.9614,50.7524,50.8784,27678.319272005,0
+TLTD.US,D,20140728,000000,50.7759,50.9487,50.6606,50.9311,21140.117493836,0
+TLTD.US,D,20140729,000000,50.7299,50.9927,50.7299,50.7759,21044.900963086,0
+TLTD.US,D,20140730,000000,50.7524,50.7524,50.5697,50.6537,18879.49276377,0
+TLTD.US,D,20140731,000000,50.1556,50.2142,49.8372,49.8372,34112.090016448,0
+TLTD.US,D,20140801,000000,49.7083,49.7239,49.4397,49.6311,47291.900772848,0
+TLTD.US,D,20140804,000000,49.6556,49.7844,49.469,49.6477,43532.383558717,0
+TLTD.US,D,20140805,000000,49.2395,49.3625,48.9982,49.0705,57273.255162978,0
+TLTD.US,D,20140806,000000,48.8253,49.0402,48.7316,48.9982,12741.609948218,0
+TLTD.US,D,20140807,000000,49.2863,49.2863,48.3702,48.6153,13106.094732594,0
+TLTD.US,D,20140808,000000,48.4024,48.8009,48.4024,48.8009,73092.509105116,0
+TLTD.US,D,20140811,000000,48.9064,49.2336,48.9064,49.0235,22614.437969966,0
+TLTD.US,D,20140812,000000,49.5227,49.5227,49.1017,49.1994,14848.659628685,0
+TLTD.US,D,20140813,000000,49.3997,49.5462,49.2472,49.3557,19911.517097061,0
+TLTD.US,D,20140814,000000,49.5871,49.591,49.4767,49.5305,36136.209170135,0
+TLTD.US,D,20140815,000000,49.6067,49.8851,49.3215,49.5871,35262.87905476,0
+TLTD.US,D,20140818,000000,49.6907,49.9173,49.6907,49.8851,35788.105724381,0
+TLTD.US,D,20140819,000000,50.3608,50.3608,49.8851,49.8851,29133.186908518,0
+TLTD.US,D,20140820,000000,49.8538,49.97,49.8215,49.8215,24310.930351178,0
+TLTD.US,D,20140821,000000,50.0902,50.1302,49.9475,49.9846,7353.1733746962,0
+TLTD.US,D,20140822,000000,50.0628,50.0628,49.8626,49.9915,54208.921006689,0
+TLTD.US,D,20140825,000000,50.1996,50.2455,50.0628,50.1224,18150.523195018,0
+TLTD.US,D,20140826,000000,50.1996,50.3002,50.1556,50.2308,36206.853692949,0
+TLTD.US,D,20140827,000000,50.1556,50.3997,50.1556,50.3754,32009.135670636,0
+TLTD.US,D,20140828,000000,50.1683,50.1829,50.0061,50.1458,27313.834487629,0
+TLTD.US,D,20140829,000000,49.97,50.2142,49.97,50.0316,47763.888091942,0
+TLTD.US,D,20140902,000000,50.2913,50.3392,50.0628,50.0902,19660.677849386,0
+TLTD.US,D,20140903,000000,50.4916,50.5405,50.2533,50.3841,31437.836486135,0
+TLTD.US,D,20140904,000000,50.4447,50.4447,50.0413,50.1068,58818.220161922,0
+TLTD.US,D,20140905,000000,50.0833,50.1146,49.8928,50.0316,21802.537874431,0
+TLTD.US,D,20140908,000000,49.8987,49.8987,49.5227,49.5989,15416.887312194,0
+TLTD.US,D,20140909,000000,49.4397,49.5227,49.3997,49.4475,21573.199133699,0
+TLTD.US,D,20140910,000000,49.4319,49.6067,49.3997,49.6067,29848.84663964,0
+TLTD.US,D,20140911,000000,49.1769,49.3693,49.1232,49.2707,77444.826010689,0
+TLTD.US,D,20140912,000000,49.2932,49.3693,49.1994,49.299,37848.059056307,0
+TLTD.US,D,20140915,000000,49.0235,49.2238,49.0235,49.1769,12009.568878472,0
+TLTD.US,D,20140916,000000,48.8781,49.4163,48.8781,49.2863,21613.128646594,0
+TLTD.US,D,20140917,000000,49.2395,49.2863,49.0148,49.0705,15691.27473414,0
+TLTD.US,D,20140918,000000,49.3997,49.3997,49.2082,49.3625,6094.8818016662,0
+TLTD.US,D,20140919,000000,49.3293,49.3293,49.1613,49.171,9349.649019455,0
+TLTD.US,D,20140922,000000,49.1066,49.1066,48.7863,48.9064,7365.459378664,0
+TLTD.US,D,20140923,000000,48.6153,48.6153,48.4483,48.5323,24572.007935493,0
+TLTD.US,D,20140924,000000,48.499,48.7227,48.4405,48.6905,28283.404967417,0
+TLTD.US,D,20140925,000000,48.5166,48.5166,47.9707,47.9707,39189.281156119,0
+TLTD.US,D,20140926,000000,48.1074,48.2979,48.0683,48.2979,15541.795019199,0
+TLTD.US,D,20140929,000000,47.6757,47.8671,47.6679,47.7245,29722.915098971,0
+TLTD.US,D,20140930,000000,47.8076,47.8076,47.4022,47.5087,25297.906003254,0
+TLTD.US,D,20141001,000000,47.371,47.4628,47.0839,47.2264,38794.081361824,0
+TLTD.US,D,20141002,000000,46.9412,47.0086,46.3483,46.6092,117568.86730203,0
+TLTD.US,D,20141003,000000,46.4196,46.701,46.4196,46.6941,108083.04840526,0
+TLTD.US,D,20141006,000000,46.7547,46.9168,46.5545,46.9168,24231.071325388,0
+TLTD.US,D,20141007,000000,46.5007,46.6326,46.2008,46.2008,39187.233488791,0
+TLTD.US,D,20141008,000000,46.324,46.8543,45.903,46.8005,187410.704524,0
+TLTD.US,D,20141009,000000,46.3679,46.3679,45.5084,45.5699,66710.953877536,0
+TLTD.US,D,20141010,000000,45.2632,45.5162,44.9038,44.9116,323872.37442742,0
+TLTD.US,D,20141013,000000,45.1714,45.4038,44.7407,44.7407,54688.075161431,0
+TLTD.US,D,20141014,000000,44.9272,45.0933,44.6508,44.6781,119458.86424573,0
+TLTD.US,D,20141015,000000,44.0481,44.557,43.7874,44.3031,86390.060732873,0
+TLTD.US,D,20141016,000000,43.7483,44.6176,43.7483,44.264,132570.07814664,0
+TLTD.US,D,20141017,000000,45.3248,45.524,44.6244,44.8941,94206.006923688,0
+TLTD.US,D,20141020,000000,44.8394,45.3345,44.8394,45.1401,119779.32418255,0
+TLTD.US,D,20141021,000000,45.5552,45.8874,45.524,45.8874,60970.318523606,0
+TLTD.US,D,20141022,000000,45.8337,45.9186,45.6168,45.6168,153418.40304624,0
+TLTD.US,D,20141023,000000,45.903,46.1276,45.779,46.0475,65983.008142446,0
+TLTD.US,D,20141024,000000,45.7486,46.1354,45.7486,46.1178,88095.767617062,0
+TLTD.US,D,20141027,000000,45.8874,46.0016,45.7037,45.9089,108919.52050873,0
+TLTD.US,D,20141028,000000,46.3151,46.4851,46.2419,46.4851,93409.464333113,0
+TLTD.US,D,20141029,000000,46.4919,46.5408,46.0016,46.0944,43675.720271674,0
+TLTD.US,D,20141030,000000,46.324,46.6169,46.0329,46.3092,88016.932424936,0
+TLTD.US,D,20141031,000000,46.7928,46.9412,46.6169,46.9168,46018.251694858,0
+TLTD.US,D,20141103,000000,46.4636,46.7703,46.4421,46.7498,39329.546368084,0
+TLTD.US,D,20141104,000000,46.2711,46.5251,46.1676,46.1921,11975.782367561,0
+TLTD.US,D,20141105,000000,46.6863,46.6863,46.403,46.5691,33124.090530708,0
+TLTD.US,D,20141106,000000,46.3552,46.5867,46.2077,46.2497,54864.174551636,0
+TLTD.US,D,20141107,000000,46.324,46.324,46.112,46.1676,15068.783866441,0
+TLTD.US,D,20141110,000000,46.3679,46.5251,46.3483,46.3777,26316.620498913,0
+TLTD.US,D,20141111,000000,46.5779,46.7547,46.5476,46.741,21975.565763643,0
+TLTD.US,D,20141112,000000,46.403,46.4919,46.3483,46.3679,46365.331306947,0
+TLTD.US,D,20141113,000000,46.6169,46.6169,46.3943,46.4919,20544.2463014,0
+TLTD.US,D,20141114,000000,46.4421,46.6648,46.3864,46.6013,40679.982970872,0
+TLTD.US,D,20141117,000000,46.4128,46.5945,46.3943,46.4714,171515.68689073,0
+TLTD.US,D,20141118,000000,46.6169,46.9314,46.6169,46.8602,67117.415842135,0
+TLTD.US,D,20141119,000000,46.9314,46.9314,46.6648,46.6775,48666.909383572,0
+TLTD.US,D,20141120,000000,46.4919,46.7243,46.4773,46.5329,54937.890575442,0
+TLTD.US,D,20141121,000000,47.0184,47.1854,46.7498,46.8543,55792.791684865,0
+TLTD.US,D,20141124,000000,47.1404,47.201,47.0428,47.1151,90180.292956923,0
+TLTD.US,D,20141125,000000,47.1336,47.3925,47.1072,47.2264,45919.963663117,0
+TLTD.US,D,20141126,000000,47.2606,47.4335,47.246,47.4335,67991.769791172,0
+TLTD.US,D,20141128,000000,47.1942,47.2176,46.9236,46.9314,53069.394138681,0
+TLTD.US,D,20141201,000000,46.8856,46.9852,46.7077,46.7781,128534.12584323,0
+TLTD.US,D,20141202,000000,46.9236,46.948,46.7547,46.7849,44421.071179051,0
+TLTD.US,D,20141203,000000,46.7703,46.9559,46.7166,46.8319,44759.960121829,0
+TLTD.US,D,20141204,000000,46.7781,46.9646,46.6092,46.6716,121254.66849235,0
+TLTD.US,D,20141205,000000,46.6941,46.948,46.6326,46.8475,26157.926280996,0
+TLTD.US,D,20141208,000000,46.6092,46.6092,46.3015,46.3552,43242.638631811,0
+TLTD.US,D,20141209,000000,46.07,46.2243,45.8718,46.0475,41523.621909991,0
+TLTD.US,D,20141210,000000,45.9401,45.9616,45.5699,45.5768,51163.015856352,0
+TLTD.US,D,20141211,000000,45.5318,45.8502,45.4038,45.4038,80100.650535051,0
+TLTD.US,D,20141212,000000,45.1137,45.3726,44.809,44.809,90477.204719477,0
+TLTD.US,D,20141215,000000,45.0933,45.0933,44.1165,44.1966,65269.396078653,0
+TLTD.US,D,20141216,000000,44.0941,44.9038,44.0941,44.5023,177588.04435179,0
+TLTD.US,D,20141217,000000,44.5092,45.0025,44.5092,44.935,179103.31817448,0
+TLTD.US,D,20141218,000000,45.3345,45.648,45.1714,45.5474,265905.98387393,0
+TLTD.US,D,20141219,000000,45.2486,45.779,45.2486,45.6549,87526.516099889,0
+TLTD.US,D,20141222,000000,45.8795,46.0084,45.733,45.9616,112477.34249105,0
+TLTD.US,D,20141223,000000,45.9322,46.0397,45.7545,45.9616,185062.03009884,0
+TLTD.US,D,20141224,000000,45.8337,46.112,45.7545,46.0866,128961.06448111,0
+TLTD.US,D,20141226,000000,46.2624,46.2624,45.984,45.984,52701.837853312,0
+TLTD.US,D,20141229,000000,45.859,46.0866,45.8151,45.8961,113569.77301052,0
+TLTD.US,D,20141230,000000,45.6812,45.7847,45.5387,45.5768,180876.59808049,0
+TLTD.US,D,20141231,000000,45.3814,45.8151,45.358,45.3892,188761.1411268,0
+TLTD.US,D,20150102,000000,45.6812,45.6812,45.1597,45.3414,34443.812123577,0
+TLTD.US,D,20150105,000000,44.7309,44.7533,44.2318,44.3256,136636.74545996,0
+TLTD.US,D,20150106,000000,44.225,44.4291,43.7796,43.8274,44102.658909554,0
+TLTD.US,D,20150107,000000,43.8352,44.349,43.805,44.2699,159231.73059031,0
+TLTD.US,D,20150108,000000,44.4359,44.7065,44.2474,44.6352,230562.22195972,0
+TLTD.US,D,20150109,000000,44.8394,44.8394,44.3754,44.4291,56207.444318776,0
+TLTD.US,D,20150112,000000,44.3919,44.5726,44.262,44.3754,33372.882111055,0
+TLTD.US,D,20150113,000000,44.7865,44.937,44.2943,44.6196,108213.07528058,0
+TLTD.US,D,20150114,000000,44.2699,44.4604,44.1937,44.3031,55397.591890569,0
+TLTD.US,D,20150115,000000,44.7533,44.8335,44.3666,44.7231,127160.14106618,0
+TLTD.US,D,20150116,000000,44.8013,45.1245,44.7309,44.937,39897.774051592,0
+TLTD.US,D,20150120,000000,45.3248,45.3248,45.0308,45.0933,67625.237339469,0
+TLTD.US,D,20150121,000000,45.1899,45.5055,45.1899,45.3814,51398.497599067,0
+TLTD.US,D,20150122,000000,45.3345,45.6422,45.2778,45.5308,8884.8285360086,0
+TLTD.US,D,20150123,000000,45.7691,45.7691,45.3345,45.3414,62781.480275184,0
+TLTD.US,D,20150126,000000,45.7086,45.9664,45.7086,45.9577,10331.505503211,0
+TLTD.US,D,20150127,000000,45.6901,46.0466,45.6178,45.9733,71243.465507969,0
+TLTD.US,D,20150128,000000,45.8893,46.0944,45.3345,45.3345,85540.27879177,0
+TLTD.US,D,20150129,000000,45.5768,45.9664,45.5055,45.9362,64362.279452368,0
+TLTD.US,D,20150130,000000,45.5142,45.6558,45.2837,45.2837,39460.597077073,0
+TLTD.US,D,20150202,000000,45.5465,45.9664,45.5387,45.9664,66542.021322979,0
+TLTD.US,D,20150203,000000,46.3005,46.6961,46.1364,46.6961,14757.538432592,0
+TLTD.US,D,20150204,000000,46.53,46.5525,46.1286,46.2595,65086.129852801,0
+TLTD.US,D,20150205,000000,46.6169,46.8543,46.4519,46.8309,61368.589818893,0
+TLTD.US,D,20150206,000000,46.4743,46.6092,46.2545,46.323,12307.50447469,0
+TLTD.US,D,20150209,000000,46.1491,46.3552,46.069,46.0866,76908.337170765,0
+TLTD.US,D,20150210,000000,46.4362,46.5935,46.2595,46.4128,26511.148895069,0
+TLTD.US,D,20150211,000000,46.2116,46.4519,46.1433,46.2292,77239.03544423,0
+TLTD.US,D,20150212,000000,46.7117,46.9344,46.6013,46.702,44950.393183328,0
+TLTD.US,D,20150213,000000,47.2743,47.371,47.1463,47.1951,60262.849461796,0
+TLTD.US,D,20150217,000000,47.1883,47.5292,47.1708,47.4725,25764.774154028,0
+TLTD.US,D,20150218,000000,47.4648,47.6093,47.4129,47.6093,26629.91360009,0
+TLTD.US,D,20150219,000000,47.7002,47.8603,47.6386,47.6552,17757.37106805,0
+TLTD.US,D,20150220,000000,47.7353,48.2109,47.6161,48.082,880824.5777943,0
+TLTD.US,D,20150223,000000,47.9189,48.0517,47.8398,47.9873,81151.103874293,0
+TLTD.US,D,20150224,000000,47.9189,48.3037,47.9189,48.1386,33317.5950932,0
+TLTD.US,D,20150225,000000,48.2432,48.3604,48.1787,48.3604,19128.284344117,0
+TLTD.US,D,20150226,000000,48.1875,48.3282,48.0977,48.122,23944.397899474,0
+TLTD.US,D,20150227,000000,48.251,48.377,48.1875,48.1953,26058.61441559,0
+TLTD.US,D,20150302,000000,48.1875,48.3126,48.0732,48.1465,47815.079775141,0
+TLTD.US,D,20150303,000000,47.957,48.0127,47.8242,47.9326,13750.086107236,0
+TLTD.US,D,20150304,000000,47.7509,47.9238,47.538,47.7509,90832.475000878,0
+TLTD.US,D,20150305,000000,47.9472,47.9472,47.7743,47.7822,6937.4969071208,0
+TLTD.US,D,20150306,000000,47.4882,47.6386,46.9441,47.1883,66356.707429798,0
+TLTD.US,D,20150309,000000,47.1463,47.3622,47.1151,47.2284,24477.815238407,0
+TLTD.US,D,20150310,000000,46.5047,46.5681,46.3151,46.323,26746.630637784,0
+TLTD.US,D,20150311,000000,46.3406,46.405,46.1569,46.3552,20563.699141016,0
+TLTD.US,D,20150312,000000,46.7664,46.7664,46.5047,46.7664,12743.657615545,0
+TLTD.US,D,20150313,000000,46.4519,46.5594,46.3962,46.5594,5423.2469180961,0
+TLTD.US,D,20150316,000000,46.7449,47.0916,46.7449,47.0681,15391.291470594,0
+TLTD.US,D,20150317,000000,46.8602,46.9735,46.6961,46.7762,53995.963604581,0
+TLTD.US,D,20150318,000000,46.9256,47.7265,46.8543,47.7099,10094.999926832,0
+TLTD.US,D,20150319,000000,47.5204,47.5204,47.1951,47.1951,37088.374477634,0
+TLTD.US,D,20150320,000000,47.9795,48.2979,47.8857,48.1875,22075.901462712,0
+TLTD.US,D,20150323,000000,48.4952,48.5596,48.3359,48.503,41001.466741362,0
+TLTD.US,D,20150324,000000,48.7178,48.7559,48.4952,48.4952,97141.338038315,0
+TLTD.US,D,20150325,000000,48.6915,48.6915,48.4561,48.503,43017.395225736,0
+TLTD.US,D,20150326,000000,48.0039,48.1787,47.8398,48.045,11478.199206867,0
+TLTD.US,D,20150327,000000,48.045,48.1143,47.7988,47.9658,937335.07687762,0
+TLTD.US,D,20150330,000000,48.082,48.1143,47.9414,48.0283,23087.449122723,0
+TLTD.US,D,20150331,000000,47.6923,47.8144,47.5604,47.6552,12489.746866878,0
+TLTD.US,D,20150401,000000,47.7196,47.7265,47.5683,47.5683,4288.8392184075,0
+TLTD.US,D,20150402,000000,48.0898,48.2637,48.045,48.2265,80616.662701696,0
+TLTD.US,D,20150406,000000,48.5821,48.9943,48.5821,48.9474,13497.199192233,0
+TLTD.US,D,20150407,000000,49.0012,49.1066,48.8458,48.8458,36094.231989911,0
+TLTD.US,D,20150408,000000,49.2824,49.2824,48.67,48.9552,24976.422232764,0
+TLTD.US,D,20150409,000000,49.0363,49.045,48.8546,48.8693,4169.050679722,0
+TLTD.US,D,20150410,000000,48.922,49.045,48.8781,48.9386,61060.415886035,0
+TLTD.US,D,20150413,000000,48.8136,48.9161,48.7335,48.7335,6052.9046214431,0
+TLTD.US,D,20150414,000000,48.964,49.2091,48.964,49.1916,10345.839174506,0
+TLTD.US,D,20150415,000000,49.3831,49.5266,49.2893,49.511,13599.582558631,0
+TLTD.US,D,20150416,000000,49.5012,49.7474,49.345,49.6213,11425.983690004,0
+TLTD.US,D,20150417,000000,49.2951,49.2951,48.9064,49.0099,32548.696011553,0
+TLTD.US,D,20150420,000000,49.0831,49.171,48.964,48.964,54497.642099931,0
+TLTD.US,D,20150421,000000,49.1769,49.5012,49.1613,49.3673,30316.738624079,0
+TLTD.US,D,20150422,000000,49.3762,49.47,49.2589,49.3831,11032.831563036,0
+TLTD.US,D,20150423,000000,49.1437,49.7405,49.1349,49.5833,10469.723047848,0
+TLTD.US,D,20150424,000000,49.9066,50.0081,49.891,49.9251,3404.2469327297,0
+TLTD.US,D,20150427,000000,50.1761,50.3989,50.1039,50.2787,7443.2707371264,0
+TLTD.US,D,20150428,000000,50.0677,50.264,50.0677,50.1761,9968.0445524983,0
+TLTD.US,D,20150429,000000,50.1449,50.1449,49.8274,49.9475,5299.3630447546,0
+TLTD.US,D,20150430,000000,49.7474,49.9544,49.6057,49.6292,12866.517655223,0
+TLTD.US,D,20150501,000000,49.7259,49.7786,49.511,49.7405,68882.505078834,0
+TLTD.US,D,20150504,000000,49.8665,49.9163,49.717,49.8596,46426.761326786,0
+TLTD.US,D,20150505,000000,49.7962,49.802,49.3274,49.4163,47181.326737138,0
+TLTD.US,D,20150506,000000,49.6292,49.6467,49.345,49.345,21183.118507723,0
+TLTD.US,D,20150507,000000,49.2951,49.47,49.2356,49.2737,35063.231490284,0
+TLTD.US,D,20150508,000000,50.017,50.3021,49.97,50.224,70139.7728182,0
+TLTD.US,D,20150511,000000,50.1292,50.1673,50.0257,50.0511,12866.517655223,0
+TLTD.US,D,20150512,000000,50.0355,50.1536,49.9544,49.97,12802.016134392,0
+TLTD.US,D,20150513,000000,50.3442,50.5512,50.2787,50.3353,7946.996899804,0
+TLTD.US,D,20150514,000000,50.8344,51.0093,50.7299,50.8432,11733.133789198,0
+TLTD.US,D,20150515,000000,50.6977,51.0806,50.6977,51.0484,43624.528588475,0
+TLTD.US,D,20150518,000000,50.5746,50.8168,50.5746,50.7944,13896.494321185,0
+TLTD.US,D,20150519,000000,50.5512,50.6264,50.5512,50.5658,5172.4076704212,0
+TLTD.US,D,20150520,000000,49.9779,50.7065,49.9779,50.7065,14380.767644247,0
+TLTD.US,D,20150521,000000,50.8071,50.8168,50.7455,50.77,20813.514555026,0
+TLTD.US,D,20150522,000000,50.559,50.559,50.4369,50.516,10596.678422181,0
+TLTD.US,D,20150526,000000,49.8752,49.8752,49.6057,49.7093,37967.847594993,0
+TLTD.US,D,20150527,000000,49.843,50.0717,49.8274,50.0443,41249.234488044,0
+TLTD.US,D,20150528,000000,49.675,49.9779,49.5413,49.9779,10413.412196329,0
+TLTD.US,D,20150529,000000,49.7336,49.802,49.4856,49.511,14761.633767248,0
+TLTD.US,D,20150601,000000,49.596,49.596,49.3673,49.3673,32788.273088923,0
+TLTD.US,D,20150602,000000,49.6126,50.0443,49.6126,49.8098,79984.957331021,0
+TLTD.US,D,20150603,000000,50.0511,50.264,49.9623,49.9623,25106.449108089,0
+TLTD.US,D,20150604,000000,49.8665,50.0677,49.5324,49.6057,14127.880729244,0
+TLTD.US,D,20150605,000000,49.1769,49.1769,48.9718,49.1213,11733.133789198,0
+TLTD.US,D,20150608,000000,49.1769,49.1769,48.6465,48.7413,32924.442966233,0
+TLTD.US,D,20150609,000000,48.4727,48.8781,48.4727,48.7911,17415.410624281,0
+TLTD.US,D,20150610,000000,49.6907,49.6907,49.3185,49.675,67431.732776976,0
+TLTD.US,D,20150611,000000,49.6213,49.8098,49.5676,49.7874,15453.745324097,0
+TLTD.US,D,20150612,000000,49.3537,49.4787,49.345,49.4319,14761.633767248,0
+TLTD.US,D,20150615,000000,49.091,49.1916,48.964,49.0754,24347.788363082,0
+TLTD.US,D,20150616,000000,48.8614,49.0988,48.7911,48.9474,50461.689796527,0
+TLTD.US,D,20150617,000000,48.9943,48.9943,48.5528,48.67,11227.359959192,0
+TLTD.US,D,20150618,000000,49.4163,49.4163,49.0675,49.301,13246.359944559,0
+TLTD.US,D,20150619,000000,49.3274,49.4163,49.1281,49.1349,23211.332996065,0
+TLTD.US,D,20150622,000000,50.0804,50.1449,49.8977,49.9779,10596.678422181,0
+TLTD.US,D,20150623,000000,50.0012,50.1214,50.0012,50.0012,5064.9051357035,0
+TLTD.US,D,20150624,000000,49.8977,49.9935,49.7093,49.7093,40496.71674502,0
+TLTD.US,D,20150625,000000,49.7474,49.9475,49.7474,49.7786,9968.0445524983,0
+TLTD.US,D,20150626,000000,49.8187,49.8187,49.6126,49.638,10216.836132845,0
+TLTD.US,D,20150629,000000,48.8048,48.964,48.3037,48.3037,117828.92105267,0
+TLTD.US,D,20150630,000000,48.6212,48.6212,48.1465,48.2579,41457.072721832,0
+TLTD.US,D,20150701,000000,48.6769,48.6769,48.3037,48.3037,18291.812240646,0
+TLTD.US,D,20150702,000000,48.5762,48.5762,48.3858,48.3858,2393.7231063826,0
+TLTD.US,D,20150706,000000,47.498,47.876,47.498,47.6854,52230.874367882,0
+TLTD.US,D,20150707,000000,47.2498,47.5859,46.5857,47.5859,15770.109926266,0
+TLTD.US,D,20150708,000000,46.6882,46.7205,46.362,46.3874,70647.594315534,0
+TLTD.US,D,20150709,000000,47.2831,47.2831,46.7517,46.7986,67996.888959493,0
+TLTD.US,D,20150710,000000,47.9795,48.1641,47.9023,48.122,45034.347543774,0
+TLTD.US,D,20150713,000000,47.3065,48.3448,47.3065,48.3282,15898.089134264,0
+TLTD.US,D,20150714,000000,48.5371,48.7559,48.5196,48.5899,84745.783868523,0
+TLTD.US,D,20150715,000000,48.8136,48.8136,48.4024,48.6993,26929.896863636,0
+TLTD.US,D,20150716,000000,49.0275,49.0519,48.8214,48.9552,29266.285284836,0
+TLTD.US,D,20150717,000000,48.8985,48.9161,48.7735,48.7911,7066.4999487822,0
+TLTD.US,D,20150720,000000,48.7081,49.045,48.7081,48.9064,74177.772788933,0
+TLTD.US,D,20150721,000000,48.8781,48.8781,48.6066,48.8781,27505.291382792,0
+TLTD.US,D,20150722,000000,48.4112,48.6837,48.4024,48.5987,16908.612960611,0
+TLTD.US,D,20150723,000000,48.3936,48.67,48.1641,48.2265,70647.594315534,0
+TLTD.US,D,20150724,000000,48.3126,48.3535,47.8144,47.8144,28260.880626809,0
+TLTD.US,D,20150727,000000,47.7265,47.7822,47.3807,47.3856,78972.385837346,0
+TLTD.US,D,20150728,000000,47.792,48.0898,47.6854,47.9736,76451.70735663,0
+TLTD.US,D,20150729,000000,47.8398,48.2979,47.8398,48.2891,2903.5922710441,0
+TLTD.US,D,20150730,000000,47.7509,48.2354,47.7353,47.9873,64846.55277543,0
+TLTD.US,D,20150731,000000,48.377,48.377,48.3126,48.3126,884.59228567774,0
+TLTD.US,D,20150803,000000,48.5118,48.5118,48.1386,48.1787,6346.744883005,0
+TLTD.US,D,20150804,000000,48.1953,48.5371,48.1875,48.3282,17282.312247963,0
+TLTD.US,D,20150805,000000,48.6837,48.7492,48.3604,48.377,18798.609904316,0
+TLTD.US,D,20150806,000000,48.377,48.4649,48.2354,48.4649,10722.609962851,0
+TLTD.US,D,20150807,000000,48.1641,48.2979,48.0732,48.2354,2270.8630667051,0
+TLTD.US,D,20150810,000000,48.503,48.8361,48.4336,48.8361,14886.541474253,0
+TLTD.US,D,20150811,000000,48.3604,48.3936,48.0283,48.3359,17430.768129241,0
+TLTD.US,D,20150812,000000,47.7509,48.1875,47.5204,48.1875,88561.611934172,0
+TLTD.US,D,20150813,000000,47.7353,47.9873,47.7353,47.9414,6186.0029977603,0
+TLTD.US,D,20150814,000000,47.9472,47.957,47.792,47.792,1639.1576960302,0
+TLTD.US,D,20150817,000000,47.623,47.9023,47.5204,47.9023,4039.0238043966,0
+TLTD.US,D,20150818,000000,47.7666,47.7666,47.5527,47.5527,23338.288370399,0
+TLTD.US,D,20150819,000000,47.3564,47.7265,46.9344,47.2206,4413.7469254129,0
+TLTD.US,D,20150820,000000,46.6512,46.6658,46.0866,46.0866,124264.73946444,0
+TLTD.US,D,20150821,000000,45.8893,46.0466,44.9858,44.9858,29141.37757783,0
+TLTD.US,D,20150824,000000,42.8868,44.5639,42.8868,43.0647,368107.10787963,0
+TLTD.US,D,20150825,000000,44.6273,45.0073,43.7962,43.7962,203363.05684246,0
+TLTD.US,D,20150826,000000,44.4057,45.2379,44.0013,45.2379,213579.8929753,0
+TLTD.US,D,20150827,000000,45.062,45.5465,45.0249,45.481,321188.90639414,0
+TLTD.US,D,20150828,000000,45.2778,45.5308,45.0376,45.4996,198440.46458605,0
+TLTD.US,D,20150831,000000,45.3814,45.5308,45.0005,45.4224,104074.73961078,0
+TLTD.US,D,20150901,000000,44.6518,44.6518,43.7727,43.7796,463244.80343754,0
+TLTD.US,D,20150902,000000,44.3919,44.4359,43.9808,44.3177,17029.42533296,0
+TLTD.US,D,20150903,000000,44.349,44.6518,44.3343,44.349,18291.812240646,0
+TLTD.US,D,20150904,000000,43.8196,43.8352,43.4533,43.5578,17029.42533296,0
+TLTD.US,D,20150908,000000,44.5248,44.6674,44.2172,44.6674,51848.984411217,0
+TLTD.US,D,20150909,000000,45.0805,45.0805,44.2318,44.2318,93729.924269938,0
+TLTD.US,D,20150910,000000,44.7152,45.0073,44.6449,44.809,88719.282318425,0
+TLTD.US,D,20150911,000000,44.5473,44.8013,44.349,44.8013,29141.37757783,0
+TLTD.US,D,20150914,000000,44.2543,44.557,44.2406,44.4604,91965.858866901,0
+TLTD.US,D,20150915,000000,44.4691,44.8481,44.3402,44.7778,121487.07873406,0
+TLTD.US,D,20150916,000000,45.1832,45.4136,44.8657,45.4136,47935.892147491,0
+TLTD.US,D,20150917,000000,45.3814,45.6422,45.231,45.5611,17310.979590555,0
+TLTD.US,D,20150918,000000,44.8901,44.9302,44.5892,44.5892,12994.496863219,0
+TLTD.US,D,20150921,000000,44.6596,44.6811,44.4223,44.4223,34062.946000577,0
+TLTD.US,D,20150922,000000,43.3919,43.5657,43.3137,43.5578,5299.3630447546,0
+TLTD.US,D,20150923,000000,44.01,44.054,43.2316,43.3996,37972.966763312,0
+TLTD.US,D,20150924,000000,43.01,43.3586,42.837,43.2639,38517.646272549,0
+TLTD.US,D,20150925,000000,43.5412,43.7092,43.2316,43.4798,4288.8392184075,0
+TLTD.US,D,20150928,000000,43.1603,43.1603,42.6212,42.7794,35327.380575591,0
+TLTD.US,D,20150929,000000,42.4786,42.7472,42.4786,42.503,64336.683610768,0
+TLTD.US,D,20150930,000000,42.963,43.2639,42.796,43.2639,37721.103681973,0
+TLTD.US,D,20151001,000000,43.2639,43.4308,43.1926,43.4231,17154.333039965,0
+TLTD.US,D,20151002,000000,43.3996,44.1038,43.3137,44.1038,34689.532202932,0
+TLTD.US,D,20151005,000000,44.8149,44.9624,44.5892,44.8149,108584.72690061,0
+TLTD.US,D,20151006,000000,45.1978,45.2221,44.8813,45.2221,33809.03525191,0
+TLTD.US,D,20151007,000000,45.6998,45.7291,45.3345,45.4224,804493.68281002,0
+TLTD.US,D,20151008,000000,45.4537,46.0221,45.4537,45.8893,69887.909736862,0
+TLTD.US,D,20151009,000000,45.9265,46.1433,45.8961,45.9498,37088.374477634,0
+TLTD.US,D,20151012,000000,46.1569,46.1569,45.9265,46.0221,46324.377960388,0
+TLTD.US,D,20151013,000000,45.5855,45.8092,45.4302,45.4302,33557.172170571,0
+TLTD.US,D,20151014,000000,45.44,45.6422,45.3736,45.44,54499.689767259,0
+TLTD.US,D,20151015,000000,45.8092,46.2116,45.6558,46.2116,43904.035178741,0
+TLTD.US,D,20151016,000000,46.0055,46.2478,46.0055,46.2478,36458.716774288,0
+TLTD.US,D,20151019,000000,45.8424,46.0319,45.8092,45.9117,24477.815238407,0
+TLTD.US,D,20151020,000000,45.8961,45.9899,45.7847,45.7995,15942.113981815,0
+TLTD.US,D,20151021,000000,45.8805,46.1286,45.7369,46.0055,21194.380678027,0
+TLTD.US,D,20151022,000000,46.112,46.323,46.0466,46.2214,95749.948088968,0
+TLTD.US,D,20151023,000000,46.6013,46.658,46.3483,46.4275,91965.858866901,0
+TLTD.US,D,20151026,000000,46.4968,46.5134,46.3962,46.4812,9206.312306498,0
+TLTD.US,D,20151027,000000,46.0788,46.0944,45.8727,45.904,25233.404482423,0
+TLTD.US,D,20151028,000000,45.9733,46.2379,45.9733,45.9812,12111.95224487,0
+TLTD.US,D,20151029,000000,45.7916,45.9498,45.7604,45.9498,9336.3391818233,0
+TLTD.US,D,20151030,000000,45.9977,46.0631,45.7604,45.7604,9713.1099701675,0
+TLTD.US,D,20151102,000000,46.112,46.2478,45.9812,46.2214,27127.496760784,0
+TLTD.US,D,20151103,000000,46.0466,46.2849,45.8727,46.276,40874.511367028,0
+TLTD.US,D,20151104,000000,46.1696,46.1696,45.8502,45.9899,23430.433400157,0
+TLTD.US,D,20151105,000000,45.9577,46.0788,45.7691,45.8961,18291.812240646,0
+TLTD.US,D,20151106,000000,45.6422,45.6901,45.4302,45.5611,47181.326737138,0
+TLTD.US,D,20151109,000000,45.481,45.481,45.0542,45.2535,30007.540857556,0
+TLTD.US,D,20151110,000000,44.9545,45.2837,44.9545,45.2535,47815.079775141,0
+TLTD.US,D,20151111,000000,45.2926,45.4996,45.2221,45.2379,45160.279084444,0
+TLTD.US,D,20151112,000000,45.0542,45.0542,44.6977,44.6977,85154.29350045,0
+TLTD.US,D,20151113,000000,44.5394,44.6518,44.3919,44.3919,31915.966807213,0
+TLTD.US,D,20151116,000000,44.5805,44.9624,44.516,44.937,97141.338038315,0
+TLTD.US,D,20151117,000000,45.2221,45.2221,44.8657,45.0249,42516.740564051,0
+TLTD.US,D,20151118,000000,45.062,45.398,45.0464,45.398,55003.415929937,0
+TLTD.US,D,20151119,000000,45.5689,45.6998,45.4693,45.6011,116317.74256464,0
+TLTD.US,D,20151120,000000,45.8337,45.9206,45.5543,45.6364,92977.406526913,0
+TLTD.US,D,20151123,000000,45.3159,45.7086,45.2602,45.3092,113417.22179458,0
+TLTD.US,D,20151124,000000,45.3013,45.523,45.0464,45.3491,44026.895218419,0
+TLTD.US,D,20151125,000000,45.4996,45.649,45.3736,45.3736,84274.820383093,0
+TLTD.US,D,20151127,000000,45.3892,45.5543,45.3667,45.523,18545.722989313,0
+TLTD.US,D,20151130,000000,45.5611,45.6735,45.398,45.4068,59546.165897011,0
+TLTD.US,D,20151201,000000,45.9265,45.943,45.7369,45.904,9698.7762988718,0
+TLTD.US,D,20151202,000000,45.9577,45.9664,45.481,45.4898,20894.397414481,0
+TLTD.US,D,20151203,000000,45.8424,45.859,45.1978,45.3013,22630.819308589,0
+TLTD.US,D,20151204,000000,45.1343,45.859,45.1343,45.8337,64214.847404755,0
+TLTD.US,D,20151207,000000,45.5543,45.6178,45.1079,45.2837,23211.332996065,0
+TLTD.US,D,20151208,000000,44.6977,44.9926,44.5473,44.6352,119406.64872887,0
+TLTD.US,D,20151209,000000,44.856,44.856,44.2777,44.4223,17282.312247963,0
+TLTD.US,D,20151210,000000,44.7602,44.8236,44.4604,44.7475,120604.53411572,0
+TLTD.US,D,20151211,000000,44.1332,44.2093,43.7239,43.7298,55003.415929937,0
+TLTD.US,D,20151214,000000,44.3402,44.3402,43.5578,43.8431,85453.252930333,0
+TLTD.US,D,20151215,000000,44.2015,44.2406,43.8811,43.9544,82505.635811738,0
+TLTD.US,D,20151216,000000,44.5307,44.8236,44.0481,44.5394,92471.632696907,0
+TLTD.US,D,20151217,000000,44.4144,44.5394,44.1761,44.1761,53114.442819896,0
+TLTD.US,D,20151218,000000,44.0795,44.2172,43.8352,43.8352,191374.98847093,0
+TLTD.US,D,20151221,000000,44.1332,44.3031,43.805,43.9466,218250.62215038,0
+TLTD.US,D,20151222,000000,43.9711,44.4291,43.9544,44.2699,481584.7358604,0
+TLTD.US,D,20151223,000000,44.5385,45.1587,44.5385,44.9555,186668.42511762,0
+TLTD.US,D,20151224,000000,45.1489,45.1587,44.8394,44.8813,64604.928030731,0
+TLTD.US,D,20151228,000000,45.0913,45.0913,44.7748,44.8394,110064.16654506,0
+TLTD.US,D,20151229,000000,45.5621,45.5865,45.1998,45.3365,159771.29093123,0
+TLTD.US,D,20151230,000000,45.5142,45.5142,45.1226,45.1733,122582.58075452,0
+TLTD.US,D,20151231,000000,44.856,45.0766,44.7651,44.8735,70923.005571144,0
+TLTD.US,D,20160104,000000,44.1234,44.2787,43.888,44.2543,146112.32602008,0
+TLTD.US,D,20160105,000000,44.0989,44.2093,43.7922,44.0296,39028.539270874,0
+TLTD.US,D,20160106,000000,43.4573,43.4573,43.1642,43.3205,115314.38557394,0
+TLTD.US,D,20160107,000000,42.7736,42.9288,42.5059,42.5538,47151.635560883,0
+TLTD.US,D,20160108,000000,42.5137,42.5313,42.042,42.0508,144342.11761507,0
+TLTD.US,D,20160111,000000,42.1895,42.2266,41.789,42.0058,73175.439631897,0
+TLTD.US,D,20160112,000000,42.3751,42.3751,41.7812,42.1162,197242.57919919,0
+TLTD.US,D,20160113,000000,42.3106,42.3106,41.3856,41.4579,110945.68732975,0
+TLTD.US,D,20160114,000000,41.5947,42.0732,41.2626,41.7812,127298.35861081,0
+TLTD.US,D,20160115,000000,40.613,40.8143,40.3132,40.4568,124676.32059736,0
+TLTD.US,D,20160119,000000,41.0027,41.0027,40.3494,40.6853,92228.984118544,0
+TLTD.US,D,20160120,000000,39.8151,39.8581,38.9282,39.6256,143902.89297322,0
+TLTD.US,D,20160121,000000,39.3931,40.0016,39.2856,39.8717,38134.732482221,0
+TLTD.US,D,20160122,000000,40.6922,40.9608,40.613,40.9519,285948.55167999,0
+TLTD.US,D,20160125,000000,40.7185,40.9881,40.4734,40.4734,152117.11045933,0
+TLTD.US,D,20160126,000000,40.7898,41.2918,40.7752,41.1806,32932.633635544,0
+TLTD.US,D,20160127,000000,41.0262,41.5712,40.8719,40.995,144106.63587235,0
+TLTD.US,D,20160128,000000,41.3348,41.4735,41.0828,41.2626,27074.257410257,0
+TLTD.US,D,20160129,000000,41.539,41.8828,41.4735,41.8164,75563.019736297,0
+TLTD.US,D,20160201,000000,41.5224,41.9785,41.5048,41.9785,68187.322020993,0
+TLTD.US,D,20160202,000000,41.1658,41.3856,40.7752,40.8719,253061.99055932,0
+TLTD.US,D,20160203,000000,41.1073,41.3504,40.7898,41.2704,91244.056133797,0
+TLTD.US,D,20160204,000000,41.0594,41.5791,41.0594,41.3172,146307.87824991,0
+TLTD.US,D,20160205,000000,41.1512,41.1658,40.5955,40.6853,267544.1177363,0
+TLTD.US,D,20160208,000000,40.0905,40.4343,39.8893,40.1158,288081.19720206,0
+TLTD.US,D,20160209,000000,39.2856,39.9519,39.2856,39.5875,113035.33183792,0
+TLTD.US,D,20160210,000000,39.4977,39.8893,39.2779,39.3267,285754.02328383,0
+TLTD.US,D,20160211,000000,38.8217,38.9975,38.6684,38.854,185306.72634453,0
+TLTD.US,D,20160212,000000,39.149,39.4009,39.0669,39.4009,22649.24831454,0
+TLTD.US,D,20160216,000000,40.0905,40.0905,39.5953,39.985,65290.896585597,0
+TLTD.US,D,20160217,000000,40.7527,41.1073,40.5799,40.8406,238893.15648352,0
+TLTD.US,D,20160218,000000,41.0262,41.1717,40.8475,41.0594,109818.4464657,0
+TLTD.US,D,20160219,000000,40.5633,41.0418,40.5633,40.8143,104780.16100527,0
+TLTD.US,D,20160222,000000,41.3778,41.4179,41.1658,41.3172,157059.15555535,0
+TLTD.US,D,20160223,000000,41.2372,41.2538,40.6765,40.7,107322.33999292,0
+TLTD.US,D,20160224,000000,39.943,40.7449,39.943,40.6609,127133.52139091,0
+TLTD.US,D,20160225,000000,40.6922,41.1658,40.6922,41.1658,83885.763590781,0
+TLTD.US,D,20160226,000000,41.4911,41.4911,41.0858,41.0985,71646.855971577,0
+TLTD.US,D,20160229,000000,41.1971,41.3261,41.0418,41.0897,160058.9881908,0
+TLTD.US,D,20160301,000000,41.4101,42.042,41.3603,42.042,175480.99467132,0
+TLTD.US,D,20160302,000000,41.7588,42.1816,41.7588,42.083,53070.417972344,0
+TLTD.US,D,20160303,000000,42.3682,42.8078,42.3526,42.7989,33394.382617999,0
+TLTD.US,D,20160304,000000,43.214,43.4494,43.214,43.3694,35255.712219112,0
+TLTD.US,D,20160307,000000,42.9288,43.467,42.9288,43.2805,39927.465227848,0
+TLTD.US,D,20160308,000000,43.0851,43.1251,42.8321,42.8654,108797.68430271,0
+TLTD.US,D,20160309,000000,42.8078,43.1085,42.7462,42.9288,10019.236235697,0
+TLTD.US,D,20160310,000000,43.1555,43.4026,42.5977,42.8478,41989.466227101,0
+TLTD.US,D,20160311,000000,43.5383,44.0033,43.3342,44.0033,111935.73448281,0
+TLTD.US,D,20160314,000000,43.7922,44.0501,43.7503,43.9466,86920.406570814,0
+TLTD.US,D,20160315,000000,43.6135,43.6467,43.3518,43.5051,18914.303108346,0
+TLTD.US,D,20160316,000000,43.1974,43.9632,43.1974,43.9632,114138.00069402,0
+TLTD.US,D,20160317,000000,44.0424,44.3275,43.9944,44.2484,41218.519478125,0
+TLTD.US,D,20160318,000000,44.5307,44.5307,44.2699,44.3119,23119.187966307,0
+TLTD.US,D,20160321,000000,44.3109,44.351,44.056,44.0726,107921.28268635,0
+TLTD.US,D,20160322,000000,43.8763,44.181,43.7815,44.0813,27571.840570951,0
+TLTD.US,D,20160323,000000,43.8157,43.9192,43.5783,43.594,14065.426875742,0
+TLTD.US,D,20160324,000000,43.301,43.4719,43.1593,43.2502,18778.133231037,0
+TLTD.US,D,20160328,000000,43.4456,43.7161,43.3889,43.4622,31709.15240709,0
+TLTD.US,D,20160329,000000,43.3313,44.0638,43.3313,43.886,28070.447565309,0
+TLTD.US,D,20160330,000000,44.3862,44.5805,44.2142,44.3686,64373.541622671,0
+TLTD.US,D,20160331,000000,44.4251,44.4251,44.0365,44.0491,33788.55857863,0
+TLTD.US,D,20160401,000000,43.2756,43.6985,43.2756,43.6018,39435.001235474,0
+TLTD.US,D,20160404,000000,43.4299,43.6429,43.341,43.4299,23439.647903132,0
+TLTD.US,D,20160405,000000,42.6954,42.8585,42.5479,42.5558,44642.219250471,0
+TLTD.US,D,20160406,000000,42.6544,43.1291,42.6544,43.1291,17162.523709278,0
+TLTD.US,D,20160407,000000,42.9093,42.9093,42.4512,42.4571,114683.70403693,0
+TLTD.US,D,20160408,000000,43.2912,43.4622,43.2013,43.3244,25275.381662646,0
+TLTD.US,D,20160411,000000,43.5608,43.807,43.3645,43.3645,132095.01932655,0
+TLTD.US,D,20160412,000000,43.7161,44.1283,43.5608,44.0286,27715.177283908,0
+TLTD.US,D,20160413,000000,44.7661,44.7661,44.4184,44.7348,80842.929941436,0
+TLTD.US,D,20160414,000000,44.7847,44.8657,44.6694,44.7192,48575.788187477,0
+TLTD.US,D,20160415,000000,44.7436,44.856,44.7016,44.7104,24919.087547581,0
+TLTD.US,D,20160418,000000,44.7348,45.1919,44.7348,45.1011,57134.013784677,0
+TLTD.US,D,20160419,000000,45.6412,45.856,45.4781,45.7086,48220.517906077,0
+TLTD.US,D,20160420,000000,45.9909,46.1081,45.6998,45.7466,27453.07586593,0
+TLTD.US,D,20160421,000000,45.6803,45.8199,45.484,45.6412,952941.37341765,0
+TLTD.US,D,20160422,000000,45.6275,45.8775,45.5983,45.6901,71638.665302266,0
+TLTD.US,D,20160425,000000,45.3882,45.5171,45.3315,45.44,78055.030874421,0
+TLTD.US,D,20160426,000000,45.5094,45.7936,45.5015,45.6646,90985.02621681,0
+TLTD.US,D,20160427,000000,45.6246,45.8033,45.526,45.731,46199.470253383,0
+TLTD.US,D,20160428,000000,45.7545,45.8375,45.1998,45.1998,53408.283081457,0
+TLTD.US,D,20160429,000000,45.2495,45.4927,45.0562,45.1684,31802.321270511,0
+TLTD.US,D,20160502,000000,45.4713,45.6901,45.3804,45.5884,7488.3194183414,0
+TLTD.US,D,20160503,000000,45.1919,45.1919,44.727,44.7523,51827.483904275,0
+TLTD.US,D,20160504,000000,44.3353,44.6,44.2221,44.2855,26291.024657313,0
+TLTD.US,D,20160505,000000,44.4251,44.5063,44.137,44.137,30211.283756689,0
+TLTD.US,D,20160506,000000,43.9339,44.3763,43.9339,44.2533,29508.933863199,0
+TLTD.US,D,20160509,000000,44.2777,44.4818,44.1224,44.1224,22042.114951801,0
+TLTD.US,D,20160510,000000,44.5385,44.7582,44.3939,44.7348,26081.138756198,0
+TLTD.US,D,20160511,000000,44.4652,44.8013,44.432,44.432,43244.68629914,0
+TLTD.US,D,20160512,000000,44.9243,44.9604,44.4652,44.5238,5918.7824114618,0
+TLTD.US,D,20160513,000000,44.2699,44.5199,43.9857,44.0365,65396.351452986,0
+TLTD.US,D,20160516,000000,44.3109,44.5892,44.2387,44.4652,57344.923519456,0
+TLTD.US,D,20160517,000000,44.515,44.7104,44.3265,44.3422,40733.222321399,0
+TLTD.US,D,20160518,000000,44.0892,44.856,44.0892,44.3187,46047.942871113,0
+TLTD.US,D,20160519,000000,43.9857,44.2298,43.9525,44.137,30503.076350922,0
+TLTD.US,D,20160520,000000,44.351,44.5385,44.2533,44.4251,60757.361121498,0
+TLTD.US,D,20160523,000000,44.2387,44.56,44.2387,44.3109,109770.3262835,0
+TLTD.US,D,20160524,000000,44.6137,44.9389,44.6137,44.9077,41803.128500257,0
+TLTD.US,D,20160525,000000,45.2164,45.4136,45.0933,45.2974,52524.714629444,0
+TLTD.US,D,20160526,000000,45.6725,45.6725,45.2896,45.4224,41469.3587258,0
+TLTD.US,D,20160527,000000,45.2818,45.4537,45.2818,45.3882,16182.71489285,0
+TLTD.US,D,20160531,000000,45.6246,45.6412,45.1431,45.1607,15109.737213001,0
+TLTD.US,D,20160601,000000,45.1607,45.233,45.0219,45.1684,28646.865918129,0
+TLTD.US,D,20160602,000000,45.0933,45.2397,45.0933,45.2397,9661.9182869686,0
+TLTD.US,D,20160603,000000,45.4468,45.607,45.1343,45.4537,55549.119272837,0
+TLTD.US,D,20160606,000000,45.902,46.0651,45.779,45.8932,37224.544354944,0
+TLTD.US,D,20160607,000000,46.3591,46.4656,46.1461,46.1461,148808.08005735,0
+TLTD.US,D,20160608,000000,46.3913,46.5955,46.3591,46.3591,34100.827846144,0
+TLTD.US,D,20160609,000000,46.1627,46.1627,45.9196,45.9909,62698.549748402,0
+TLTD.US,D,20160610,000000,45.1147,45.1998,44.6372,44.7348,145388.47561965,0
+TLTD.US,D,20160613,000000,44.0892,44.3754,43.9612,44.0286,59562.547235634,0
+TLTD.US,D,20160614,000000,43.6174,43.7229,43.0949,43.301,70357.849388628,0
+TLTD.US,D,20160615,000000,43.6731,43.7737,43.4065,43.4299,45001.584866527,0
+TLTD.US,D,20160616,000000,42.922,43.4524,42.7511,43.3977,34226.759386814,0
+TLTD.US,D,20160617,000000,43.5608,43.9486,43.4201,43.8216,35093.946500204,0
+TLTD.US,D,20160620,000000,45.1206,45.2964,44.8755,45.0562,28245.523121849,0
+TLTD.US,D,20160621,000000,45.1303,45.4947,45.1303,45.2056,33755.795901383,0
+TLTD.US,D,20160622,000000,45.313,45.48,45.189,45.2476,27975.231034559,0
+TLTD.US,D,20160623,000000,46.0416,46.2644,45.7926,46.2419,24264.857836299,0
+TLTD.US,D,20160624,000000,42.5753,43.5608,42.4581,42.5088,133262.18970349,0
+TLTD.US,D,20160627,000000,41.748,41.748,40.9618,41.2606,41212.376476141,0
+TLTD.US,D,20160628,000000,42.1113,42.2442,41.748,42.2442,69047.342298735,0
+TLTD.US,D,20160629,000000,42.7657,42.9377,42.7423,42.8664,21456.482096005,0
+TLTD.US,D,20160630,000000,43.1857,43.4045,43.0461,43.3283,41755.00831805,0
+TLTD.US,D,20160701,000000,43.5246,43.8333,43.4504,43.5783,23415.075895197,0
+TLTD.US,D,20160705,000000,42.9308,42.9464,42.7091,42.756,52947.557932668,0
+TLTD.US,D,20160706,000000,42.4581,42.6739,42.1865,42.6329,43831.3429886,0
+TLTD.US,D,20160707,000000,42.7736,42.884,42.4551,42.4551,35240.354714153,0
+TLTD.US,D,20160708,000000,42.9738,43.1379,42.8321,43.09,10575.177915237,0
+TLTD.US,D,20160711,000000,43.7004,44.0619,43.4788,43.7669,101647.22999348,0
+TLTD.US,D,20160712,000000,44.4789,44.604,44.3714,44.4789,67310.920404627,0
+TLTD.US,D,20160713,000000,44.4701,44.6919,44.4028,44.6919,90069.718921213,0
+TLTD.US,D,20160714,000000,44.7426,44.9419,44.4291,44.7338,67079.533996568,0
+TLTD.US,D,20160715,000000,44.5023,44.7661,44.4946,44.6605,30132.448564562,0
+TLTD.US,D,20160718,000000,44.5355,44.856,44.5355,44.7582,59022.986894718,0
+TLTD.US,D,20160719,000000,44.4203,44.4604,44.2875,44.435,89246.556655374,0
+TLTD.US,D,20160720,000000,44.7094,44.8236,44.6508,44.7758,70379.349895572,0
+TLTD.US,D,20160721,000000,44.561,44.8569,44.561,44.6176,19928.922269348,0
+TLTD.US,D,20160722,000000,44.6605,44.7758,44.561,44.604,143780.03293354,0
+TLTD.US,D,20160725,000000,44.5776,44.7094,44.4516,44.4946,28831.155977645,0
+TLTD.US,D,20160726,000000,44.8491,44.8491,44.6107,44.7328,26637.080435738,0
+TLTD.US,D,20160727,000000,44.9682,45.0962,44.7661,44.9263,40062.611271493,0
+TLTD.US,D,20160728,000000,45.0386,45.0386,44.7758,45.0317,27622.008420486,0
+TLTD.US,D,20160729,000000,45.2798,45.5562,45.2476,45.4468,38992.705092636,0
+TLTD.US,D,20160801,000000,45.607,45.607,45.2056,45.2144,25411.551539956,0
+TLTD.US,D,20160802,000000,44.9506,45.1119,44.808,44.9595,57899.841365333,0
+TLTD.US,D,20160803,000000,44.561,44.9595,44.561,44.7426,56684.55080619,0
+TLTD.US,D,20160804,000000,44.7006,45.0894,44.7006,45.0386,118363.36222527,0
+TLTD.US,D,20160805,000000,45.1724,45.3306,45.147,45.1724,36237.568702868,0
+TLTD.US,D,20160808,000000,45.2476,45.4937,45.2476,45.3882,88398.8223816,0
+TLTD.US,D,20160809,000000,45.5455,45.8688,45.4624,45.7213,174152.05857547,0
+TLTD.US,D,20160810,000000,46.025,46.0446,45.8718,45.9812,29764.892279193,0
+TLTD.US,D,20160811,000000,46.109,46.3513,46.109,46.2741,11721.871618894,0
+TLTD.US,D,20160812,000000,46.2507,46.407,46.197,46.2507,59420.234356342,0
+TLTD.US,D,20160815,000000,46.2507,46.5466,46.2507,46.4636,76617.568410195,0
+TLTD.US,D,20160816,000000,46.3396,46.5037,46.3396,46.407,94231.602765288,0
+TLTD.US,D,20160817,000000,46.2976,46.4714,46.0837,46.3396,33508.028154701,0
+TLTD.US,D,20160818,000000,46.5037,46.6042,46.4724,46.6042,19310.526736306,0
+TLTD.US,D,20160819,000000,46.3552,46.4851,46.1891,46.4226,191003.33685091,0
+TLTD.US,D,20160822,000000,46.3981,46.4724,46.109,46.407,7210.8604954032,0
+TLTD.US,D,20160823,000000,46.7371,46.7938,46.5466,46.5466,27381.407509451,0
+TLTD.US,D,20160824,000000,46.6863,46.6863,46.4724,46.5701,10682.680449956,0
+TLTD.US,D,20160825,000000,46.2233,46.4558,46.2233,46.281,112323.76744146,0
+TLTD.US,D,20160826,000000,46.5037,46.6384,45.9743,46.0837,10672.442113316,0
+TLTD.US,D,20160829,000000,46.025,46.281,45.9743,46.2233,17339.646933146,0
+TLTD.US,D,20160830,000000,46.0573,46.2331,46.0495,46.1257,14321.385291737,0
+TLTD.US,D,20160831,000000,46.2331,46.2331,45.8756,46.025,17991.828977101,0
+TLTD.US,D,20160901,000000,46.109,46.3698,46.109,46.2721,33627.816693385,0
+TLTD.US,D,20160902,000000,46.702,46.7527,46.6629,46.7371,20349.717905244,0
+TLTD.US,D,20160906,000000,46.993,47.1913,46.993,47.1483,78681.617076776,0
+TLTD.US,D,20160907,000000,47.5146,47.5146,46.952,47.3134,68102.343826883,0
+TLTD.US,D,20160908,000000,47.3134,47.5223,47.2557,47.2733,20195.119021983,0
+TLTD.US,D,20160909,000000,46.8279,46.9441,46.4948,46.4948,38057.944957422,0
+TLTD.US,D,20160912,000000,46.1257,46.7928,46.1257,46.7195,6389.7458968921,0
+TLTD.US,D,20160913,000000,46.1159,46.1647,45.6285,45.7359,9473.5328927965,0
+TLTD.US,D,20160914,000000,45.7272,45.9421,45.6188,45.6686,9828.8031741971,0
+TLTD.US,D,20160915,000000,45.6109,46.1451,45.5924,46.0914,11738.252957517,0
+TLTD.US,D,20160916,000000,45.5025,45.6285,45.4312,45.5367,12302.38530637,0
+TLTD.US,D,20160919,000000,45.9059,46.0143,45.6461,45.7936,20541.174800408,0
+TLTD.US,D,20160920,000000,46.6716,46.9451,45.9215,45.9215,32831.27410281,0
+TLTD.US,D,20160921,000000,46.0221,46.7127,45.3149,46.7127,32559.958181856,0
+TLTD.US,D,20160922,000000,47.3183,47.3856,47.1005,47.1005,131602.55533418,0
+TLTD.US,D,20160923,000000,46.9119,47.0311,46.8367,46.8455,38360.999721961,0
+TLTD.US,D,20160926,000000,46.5701,46.7781,46.4148,46.4626,23948.49323413,0
+TLTD.US,D,20160927,000000,46.3473,46.6287,46.3416,46.5701,16017.877672949,0
+TLTD.US,D,20160928,000000,46.7537,47.1005,46.5603,47.0311,39687.888150477,0
+TLTD.US,D,20160929,000000,46.9539,47.0223,46.5251,46.6121,16367.004952366,0
+TLTD.US,D,20160930,000000,46.6473,46.9539,46.6473,46.9002,21118.616986892,0
+TLTD.US,D,20161003,000000,46.8035,46.8866,46.6384,46.7293,12854.231651254,0
+TLTD.US,D,20161004,000000,46.8035,47.0126,46.5955,46.6199,23114.068797987,0
+TLTD.US,D,20161005,000000,46.9275,47.0282,46.9119,46.9198,34844.131086193,0
+TLTD.US,D,20161006,000000,46.7205,46.7986,46.6199,46.6951,3367.3889208265,0
+TLTD.US,D,20161007,000000,46.5867,46.5867,46.196,46.4548,39627.481964303,0
+TLTD.US,D,20161010,000000,46.6473,46.7195,46.5603,46.5603,14713.513585041,0
+TLTD.US,D,20161011,000000,46.3815,46.3815,45.9215,45.9958,27281.071810381,0
+TLTD.US,D,20161012,000000,46.0173,46.029,45.9147,45.9713,7917.3057235486,0
+TLTD.US,D,20161013,000000,45.5055,45.9674,45.4986,45.8727,21662.272662465,0
+TLTD.US,D,20161014,000000,46.2488,46.2555,45.8893,45.8893,31525.886181237,0
+TLTD.US,D,20161017,000000,45.8668,45.8815,45.8082,45.8228,5767.255029193,0
+TLTD.US,D,20161018,000000,46.2555,46.3787,46.2223,46.322,14647.988230546,0
+TLTD.US,D,20161019,000000,46.5222,46.5466,46.448,46.5124,7795.4695175351,0
+TLTD.US,D,20161020,000000,46.322,46.6384,46.322,46.5867,66986.365133146,0
+TLTD.US,D,20161021,000000,46.2488,46.53,46.2399,46.53,6399.9842335319,0
+TLTD.US,D,20161024,000000,46.5545,46.5545,46.363,46.4548,17805.491250257,0
+TLTD.US,D,20161025,000000,46.4216,46.5007,46.3933,46.4548,7547.7017708522,0
+TLTD.US,D,20161026,000000,46.3542,46.3884,46.2223,46.2223,5347.4832269616,0
+TLTD.US,D,20161027,000000,46.3473,46.3972,46.1872,46.1872,20503.292954841,0
+TLTD.US,D,20161028,000000,46.279,46.3171,46.1403,46.2312,12164.167761733,0
+TLTD.US,D,20161031,000000,46.196,46.3307,46.1071,46.322,26555.17374262,0
+TLTD.US,D,20161101,000000,46.279,46.3513,45.9958,46.0719,24670.295967235,0
+TLTD.US,D,20161102,000000,46.0534,46.1071,45.8815,45.8815,14235.383263962,0
+TLTD.US,D,20161103,000000,46.0075,46.0563,45.8112,45.8228,16056.783352181,0
+TLTD.US,D,20161104,000000,45.523,45.6901,45.481,45.481,6774.7073545482,0
+TLTD.US,D,20161107,000000,46.0006,46.0221,45.8678,46.0045,13370.2438179,0
+TLTD.US,D,20161108,000000,45.9538,46.2555,45.9538,46.0641,14803.61094747,0
+TLTD.US,D,20161109,000000,45.8971,46.2878,45.7086,46.1071,90622.589099762,0
+TLTD.US,D,20161110,000000,46.1676,46.1676,45.6471,45.8727,25158.664624953,0
+TLTD.US,D,20161111,000000,45.7721,45.7721,45.483,45.6129,6535.1302771771,0
+TLTD.US,D,20161114,000000,45.4889,45.6109,45.2896,45.4488,20807.371553042,0
+TLTD.US,D,20161115,000000,45.4889,45.7486,45.4889,45.7243,6524.8919405373,0
+TLTD.US,D,20161116,000000,45.4087,45.5055,45.2896,45.2984,128267.9290906,0
+TLTD.US,D,20161117,000000,45.6324,45.7164,45.5484,45.5523,15177.310234823,0
+TLTD.US,D,20161118,000000,45.4937,45.4937,45.1832,45.3335,95749.948088968,0
+TLTD.US,D,20161121,000000,45.5142,45.605,45.4243,45.5797,14725.799589008,0
+TLTD.US,D,20161122,000000,45.8766,45.8766,45.6471,45.8228,30062.827875411,0
+TLTD.US,D,20161123,000000,45.4176,45.6969,45.399,45.6471,64911.05429626,0
+TLTD.US,D,20161125,000000,45.7721,45.7721,45.6129,45.6901,17332.480097498,0
+TLTD.US,D,20161128,000000,45.5963,45.7164,45.5562,45.5875,45627.147235218,0
+TLTD.US,D,20161129,000000,45.5718,45.9391,45.5718,45.8228,15459.888326081,0
+TLTD.US,D,20161130,000000,46.0563,46.0563,45.8385,45.859,18129.022688074,0
+TLTD.US,D,20161201,000000,45.8893,46.0719,45.7555,45.7809,66986.365133146,0
+TLTD.US,D,20161202,000000,45.8112,45.9938,45.8112,45.9538,15112.808713992,0
+TLTD.US,D,20161205,000000,46.2966,46.3473,46.1998,46.2878,23062.877114788,0
+TLTD.US,D,20161206,000000,46.5466,46.7205,46.3611,46.6873,46672.481406141,0
+TLTD.US,D,20161207,000000,46.9451,47.3475,46.7468,47.2762,149564.69313503,0
+TLTD.US,D,20161208,000000,47.3027,47.494,47.2674,47.4032,41322.950511851,0
+TLTD.US,D,20161209,000000,47.3651,47.5683,47.3651,47.5594,26427.194534622,0
+TLTD.US,D,20161212,000000,47.4032,47.4618,47.2938,47.2938,28432.884682357,0
+TLTD.US,D,20161213,000000,47.6103,47.8603,47.6103,47.7519,15140.45222292,0
+TLTD.US,D,20161214,000000,47.6601,47.7519,47.0311,47.0487,144367.71345666,0
+TLTD.US,D,20161215,000000,46.9783,47.0643,46.9198,47.0311,68097.224658562,0
+TLTD.US,D,20161216,000000,47.2587,47.2587,46.6785,47.0545,68901.95791845,0
+TLTD.US,D,20161219,000000,47.0545,47.1278,46.868,46.868,690560.44884878,0
+TLTD.US,D,20161220,000000,46.9646,47.1688,46.8602,47.0487,64580.356022795,0
+TLTD.US,D,20161221,000000,47.1522,47.1522,46.9627,47.118,37060.730968708,0
+TLTD.US,D,20161222,000000,46.9579,47.1727,46.8562,46.9911,101977.92826695,0
+TLTD.US,D,20161223,000000,47.0819,47.1414,46.948,47.1062,163167.34719465,0
+TLTD.US,D,20161227,000000,47.1336,47.1659,46.9656,47.0506,114419.55495162,0
+TLTD.US,D,20161228,000000,47.1238,47.1238,46.7966,47.0077,177343.3481061,0
+TLTD.US,D,20161229,000000,46.8894,47.248,46.8894,47.2,231048.54295011,0
+TLTD.US,D,20161230,000000,47.4344,47.5517,47.2841,47.2841,111671.5853975,0
+TLTD.US,D,20170103,000000,47.4188,47.6366,47.369,47.5272,81655.853870634,0
+TLTD.US,D,20170104,000000,47.9541,48.2403,47.9052,48.2324,68114.62983085,0
+TLTD.US,D,20170105,000000,47.9287,48.6319,47.9287,48.5587,38267.830858538,0
+TLTD.US,D,20170106,000000,48.5587,48.5587,48.417,48.4649,28543.458718067,0
+TLTD.US,D,20170109,000000,48.2148,48.3906,48.1992,48.3389,133183.35451136,0
+TLTD.US,D,20170110,000000,48.3477,48.4649,48.3047,48.3829,36506.836956495,0
+TLTD.US,D,20170111,000000,48.2324,48.7081,48.209,48.7081,70584.116628368,0
+TLTD.US,D,20170112,000000,48.6515,48.7012,48.5587,48.6515,14361.314804632,0
+TLTD.US,D,20170113,000000,48.7755,48.9865,48.6641,48.9181,79241.654090973,0
+TLTD.US,D,20170117,000000,48.7081,48.8781,48.6232,48.6896,49213.636560137,0
+TLTD.US,D,20170118,000000,48.5079,48.7501,48.374,48.4737,73712.952305487,0
+TLTD.US,D,20170119,000000,48.4649,48.5343,48.294,48.3829,39839.415532745,0
+TLTD.US,D,20170120,000000,48.5909,48.6153,48.3389,48.5909,27257.523636109,0
+TLTD.US,D,20170123,000000,48.4903,48.7755,48.4903,48.7755,13336.457306989,0
+TLTD.US,D,20170124,000000,48.8527,49.0099,48.7833,48.9962,539008.49457198,0
+TLTD.US,D,20170125,000000,49.2297,49.4397,49.2297,49.4104,40702.507311479,0
+TLTD.US,D,20170126,000000,49.4133,49.422,49.2199,49.2199,59769.361635759,0
+TLTD.US,D,20170127,000000,49.1594,49.2395,49.0402,49.1613,24658.009963267,0
+TLTD.US,D,20170130,000000,48.7667,48.9084,48.6075,48.7579,63646.619721247,0
+TLTD.US,D,20170131,000000,48.9181,49.0285,48.7413,48.9181,38351.785218984,0
+TLTD.US,D,20170201,000000,49.0782,49.5217,49.0685,49.3108,76573.543562644,0
+TLTD.US,D,20170202,000000,49.1779,49.422,49.0782,49.1701,56742.909325036,0
+TLTD.US,D,20170203,000000,49.2795,49.4885,49.2463,49.301,59920.889018027,0
+TLTD.US,D,20170206,000000,48.9689,49.1183,48.9484,49.0012,28535.268048755,0
+TLTD.US,D,20170207,000000,48.8947,49.0187,48.8438,48.924,27974.207200895,0
+TLTD.US,D,20170208,000000,48.9425,49.1329,48.8097,49.0285,21071.520638349,0
+TLTD.US,D,20170209,000000,49.0187,49.3703,49.0187,49.2033,24982.565234749,0
+TLTD.US,D,20170210,000000,49.2561,49.4621,49.2463,49.3566,17302.788921243,0
+TLTD.US,D,20170213,000000,50.0589,50.0589,49.5647,49.5823,32169.87755588,0
+TLTD.US,D,20170214,000000,49.6799,49.7405,49.4475,49.6135,53196.349513014,0
+TLTD.US,D,20170215,000000,49.4963,49.8479,49.4963,49.7982,27182.783778639,0
+TLTD.US,D,20170216,000000,49.9457,49.9457,49.6975,49.8479,15533.604349887,0
+TLTD.US,D,20170217,000000,49.6399,49.7903,49.5647,49.5647,39155.494645208,0
+TLTD.US,D,20170221,000000,49.6135,49.9407,49.5725,49.8567,79064.530867104,0
+TLTD.US,D,20170222,000000,49.5148,49.891,49.5051,49.8401,15168.095731847,0
+TLTD.US,D,20170223,000000,49.763,50.0257,49.763,49.9339,68866.123740211,0
+TLTD.US,D,20170224,000000,49.4475,49.6799,49.4045,49.4475,26166.116950308,0
+TLTD.US,D,20170227,000000,49.3957,49.4963,49.3557,49.3635,21689.916171393,0
+TLTD.US,D,20170228,000000,49.4309,49.4963,49.2814,49.3469,21861.920226941,0
+TLTD.US,D,20170301,000000,49.6184,49.9124,49.6184,49.8401,82188.247375904,0
+TLTD.US,D,20170302,000000,49.5823,49.7717,49.4475,49.4963,85762.450696854,0
+TLTD.US,D,20170303,000000,49.4045,49.7551,49.4045,49.6878,62031.010199488,0
+TLTD.US,D,20170306,000000,49.4309,49.5794,49.422,49.5794,40172.161473539,0
+TLTD.US,D,20170307,000000,49.3185,49.5422,49.3108,49.4544,37190.757844033,0
+TLTD.US,D,20170308,000000,49.3869,49.3957,49.2082,49.2395,17595.605349141,0
+TLTD.US,D,20170309,000000,49.3957,49.4709,49.1935,49.3625,57904.960533653,0
+TLTD.US,D,20170310,000000,49.7249,49.8479,49.5725,49.8059,43066.539241607,0
+TLTD.US,D,20170313,000000,49.9407,50.0824,49.8479,50.0004,20597.485651927,0
+TLTD.US,D,20170314,000000,49.6878,49.7717,49.4309,49.4621,84609.613991214,0
+TLTD.US,D,20170315,000000,49.6936,50.3509,49.6936,50.2913,123624.84342445,0
+TLTD.US,D,20170316,000000,50.5277,50.5707,50.3841,50.4486,111015.30801889,0
+TLTD.US,D,20170317,000000,50.5697,50.7289,50.4496,50.5277,32091.042363754,0
+TLTD.US,D,20170320,000000,50.5258,50.6977,50.4447,50.5014,42918.08336033,0
+TLTD.US,D,20170321,000000,50.6762,50.9224,50.2855,50.2992,86479.134261639,0
+TLTD.US,D,20170322,000000,50.1586,50.3568,50.0873,50.308,136539.48126189,0
+TLTD.US,D,20170323,000000,50.1996,50.5014,50.1644,50.2572,12963.7818533,0
+TLTD.US,D,20170324,000000,50.1586,50.5863,50.1586,50.5091,13665.107913126,0
+TLTD.US,D,20170327,000000,50.4554,50.7113,50.3646,50.6762,29923.586497111,0
+TLTD.US,D,20170328,000000,50.7524,50.9712,50.7397,50.9272,27558.530733319,0
+TLTD.US,D,20170329,000000,50.7026,50.9038,50.6694,50.891,18458.697127875,0
+TLTD.US,D,20170330,000000,50.8286,50.8969,50.6938,50.7866,16307.622599856,0
+TLTD.US,D,20170331,000000,52.0651,52.0651,50.517,50.6694,11789.444640716,0
+TLTD.US,D,20170403,000000,50.6528,50.6528,50.2249,50.517,15119.97554964,0
+TLTD.US,D,20170404,000000,50.3568,50.4848,50.2074,50.433,26826.489663574,0
+TLTD.US,D,20170405,000000,50.5091,50.6039,50.1908,50.1908,20454.14893897,0
+TLTD.US,D,20170406,000000,50.3822,50.3822,50.1615,50.2435,23029.090603877,0
+TLTD.US,D,20170407,000000,50.2152,50.3177,50.1586,50.1908,15616.53487667,0
+TLTD.US,D,20170410,000000,50.0423,50.2895,50.0423,50.2895,22875.51555428,0
+TLTD.US,D,20170411,000000,50.4408,50.5091,50.1048,50.433,24169.641305549,0
+TLTD.US,D,20170412,000000,50.1996,50.4506,50.1996,50.433,35372.429256806,0
+TLTD.US,D,20170413,000000,50.5014,50.5014,50.0326,50.0326,12464.151025279,0
+TLTD.US,D,20170417,000000,50.433,50.4848,50.3177,50.4096,69653.45182781,0
+TLTD.US,D,20170418,000000,50.1908,50.2992,50.0658,50.1908,22254.048520244,0
+TLTD.US,D,20170419,000000,50.2806,50.3432,50.0658,50.0794,44588.979899944,0
+TLTD.US,D,20170420,000000,50.4682,50.562,50.4682,50.517,28892.585997484,0
+TLTD.US,D,20170421,000000,50.6351,50.6351,50.3128,50.5091,66579.903168546,0
+TLTD.US,D,20170424,000000,51.1558,51.5885,51.1558,51.4615,30463.146838027,0
+TLTD.US,D,20170425,000000,51.8697,51.9118,51.6685,51.8297,178913.90894665,0
+TLTD.US,D,20170426,000000,51.735,51.8893,51.5767,51.7115,80923.81280089,0
+TLTD.US,D,20170427,000000,51.9029,51.9029,51.6353,51.7779,58852.006672833,0
+TLTD.US,D,20170428,000000,51.8766,51.9118,51.6842,51.7379,27158.211770703,0
+TLTD.US,D,20170501,000000,51.6832,52.0182,51.6832,51.944,54421.878408797,0
+TLTD.US,D,20170502,000000,52.3747,52.3747,51.9967,52.1081,35016.135141742,0
+TLTD.US,D,20170503,000000,51.9899,52.154,51.8893,52.0651,41307.593006891,0
+TLTD.US,D,20170504,000000,52.1462,52.3913,52.0739,52.2068,84773.42737745,0
+TLTD.US,D,20170505,000000,52.4001,52.8065,52.3561,52.8065,58326.780003212,0
+TLTD.US,D,20170508,000000,52.5154,52.659,52.491,52.6179,45397.808494487,0
+TLTD.US,D,20170509,000000,52.6501,52.7263,52.4421,52.5476,33240.807568402,0
+TLTD.US,D,20170510,000000,52.6267,52.7068,52.4988,52.659,99072.288328579,0
+TLTD.US,D,20170511,000000,52.4001,52.491,52.3571,52.4753,19128.284344117,0
+TLTD.US,D,20170512,000000,52.491,52.6258,52.4177,52.6111,96523.966338936,0
+TLTD.US,D,20170515,000000,52.8259,52.8865,52.1051,52.8182,63943.5314838,0
+TLTD.US,D,20170516,000000,53.3387,53.3387,52.8865,53.0535,34159.186364991,0
+TLTD.US,D,20170517,000000,52.5662,52.7967,52.3493,52.3493,28587.483565618,0
+TLTD.US,D,20170518,000000,52.6843,52.6843,52.3308,52.4421,31975.349159724,0
+TLTD.US,D,20170519,000000,52.9432,53.1385,52.8436,52.9627,31115.328881982,0
+TLTD.US,D,20170522,000000,52.7937,53.2889,52.7937,53.205,27095.7579172,0
+TLTD.US,D,20170523,000000,53.3749,53.3749,53.033,53.2645,30728.319756998,0
+TLTD.US,D,20170524,000000,53.205,53.3221,53.0613,53.3221,38605.695967651,0
+TLTD.US,D,20170525,000000,53.3075,53.3221,53.0223,53.3221,15599.129704382,0
+TLTD.US,D,20170526,000000,53.0125,53.1122,52.8778,52.9724,11349.196165206,0
+TLTD.US,D,20170530,000000,53.0994,53.0994,52.9353,53.0223,7933.6870621723,0
+TLTD.US,D,20170531,000000,53.2137,53.2567,53.0223,53.0223,28288.524135736,0
+TLTD.US,D,20170601,000000,53.2489,53.4921,53.2489,53.4579,27912.777181056,0
+TLTD.US,D,20170602,000000,53.6278,53.9697,53.6278,53.8779,16922.946631906,0
+TLTD.US,D,20170605,000000,55.2307,55.2307,53.4989,53.6425,17711.29855317,0
+TLTD.US,D,20170606,000000,54.8946,54.8946,53.4412,53.4579,17334.527764827,0
+TLTD.US,D,20170607,000000,53.5419,53.5664,53.3905,53.5624,9929.1388732671,0
+TLTD.US,D,20170608,000000,53.3905,53.5751,53.3905,53.5498,12125.262082502,0
+TLTD.US,D,20170609,000000,53.3075,53.5917,53.0301,53.1864,66749.859556766,0
+TLTD.US,D,20170612,000000,53.205,53.2137,53.0897,53.1033,44374.998664172,0
+TLTD.US,D,20170613,000000,53.5761,53.7021,53.4325,53.6933,42754.269974093,0
+TLTD.US,D,20170614,000000,53.9931,53.9931,53.2889,53.5585,76952.362018316,0
+TLTD.US,D,20170615,000000,52.7703,52.9969,52.7703,52.9724,51871.508751826,0
+TLTD.US,D,20170616,000000,53.1355,53.4412,53.1355,53.4237,30960.729998721,0
+TLTD.US,D,20170619,000000,53.6484,53.6991,53.4013,53.581,29316.453134371,0
+TLTD.US,D,20170620,000000,53.4784,53.4784,53.0428,53.0877,15834.611447097,0
+TLTD.US,D,20170621,000000,53.037,53.0946,52.9491,53.0008,62613.571554292,0
+TLTD.US,D,20170622,000000,53.0271,53.1551,53.0066,53.0946,27868.752333505,0
+TLTD.US,D,20170623,000000,52.9491,53.2801,52.9491,53.2801,13766.46744586,0
+TLTD.US,D,20170626,000000,53.0692,53.5107,53.0692,53.3407,24728.654486082,0
+TLTD.US,D,20170627,000000,53.3681,53.4959,53.2068,53.4189,27640.437426438,0
+TLTD.US,D,20170628,000000,53.7568,53.9023,53.5126,53.8701,24836.1570208,0
+TLTD.US,D,20170629,000000,53.7167,53.8701,53.3495,53.4511,25243.642819063,0
+TLTD.US,D,20170630,000000,53.5624,53.6484,53.4003,53.6484,30211.283756689,0
+TLTD.US,D,20170703,000000,53.5956,53.6991,53.4794,53.5761,15059.569363465,0
+TLTD.US,D,20170705,000000,53.3768,53.5887,53.3768,53.5887,27364.002337163,0
+TLTD.US,D,20170706,000000,53.3915,53.4189,53.2548,53.2987,12280.884799426,0
+TLTD.US,D,20170707,000000,53.2137,53.4511,53.037,53.4432,42641.648271056,0
+TLTD.US,D,20170710,000000,53.2401,53.409,53.2401,53.3837,36515.027625807,0
+TLTD.US,D,20170711,000000,53.3241,53.5107,53.2899,53.5107,21888.539902204,0
+TLTD.US,D,20170712,000000,53.7568,54.001,53.5536,53.9297,67122.535010455,0
+TLTD.US,D,20170713,000000,53.8847,54.1738,53.834,54.0899,25271.28632799,0
+TLTD.US,D,20170714,000000,54.4141,54.5401,54.2627,54.5255,68028.627803076,0
+TLTD.US,D,20170717,000000,54.6436,54.6436,54.3096,54.4639,40604.219279738,0
+TLTD.US,D,20170718,000000,54.5167,54.6436,54.4981,54.6436,91156.006438695,0
+TLTD.US,D,20170719,000000,54.7169,54.8986,54.7149,54.8458,26938.087532948,0
+TLTD.US,D,20170720,000000,54.9552,55.1271,54.9298,54.9552,62184.585249085,0
+TLTD.US,D,20170721,000000,54.754,54.963,54.6905,54.7355,28122.663082172,0
+TLTD.US,D,20170724,000000,54.8869,54.9894,54.7589,54.8302,12565.510558013,0
+TLTD.US,D,20170725,000000,54.9825,55.1877,54.9767,55.0167,20770.513541139,0
+TLTD.US,D,20170726,000000,55.0167,55.2629,55.0167,55.2629,17408.243788633,0
+TLTD.US,D,20170727,000000,55.3469,55.3469,55.0998,55.1447,9710.0384691756,0
+TLTD.US,D,20170728,000000,55.008,55.3557,55.008,55.2707,42552.574742289,0
+TLTD.US,D,20170731,000000,55.3469,55.5178,55.257,55.2707,45562.645714387,0
+TLTD.US,D,20170801,000000,55.7542,55.7708,55.6312,55.6966,12212.28794394,0
+TLTD.US,D,20170802,000000,55.6692,55.7805,55.5178,55.7473,16377.243289006,0
+TLTD.US,D,20170803,000000,55.6877,55.8323,55.6038,55.7805,17277.193079644,0
+TLTD.US,D,20170804,000000,55.7396,55.7542,55.6096,55.7542,22246.881684597,0
+TLTD.US,D,20170807,000000,55.7473,55.762,55.5706,55.634,10850.589170848,0
+TLTD.US,D,20170808,000000,55.7659,55.7805,55.5891,55.6184,15613.463375678,0
+TLTD.US,D,20170809,000000,55.2961,55.4894,55.2961,55.4894,13302.670796077,0
+TLTD.US,D,20170810,000000,55.2052,55.2707,54.7862,54.796,19552.151481005,0
+TLTD.US,D,20170811,000000,54.7003,54.8731,54.6154,54.6768,36027.682801752,0
+TLTD.US,D,20170814,000000,54.9728,55.0929,54.922,54.9464,17511.650988695,0
+TLTD.US,D,20170815,000000,54.8888,54.963,54.754,54.8126,21766.703696191,0
+TLTD.US,D,20170816,000000,54.9298,55.2199,54.9298,55.2199,20376.337580507,0
+TLTD.US,D,20170817,000000,55.0686,55.0773,54.6817,54.6847,36485.336449551,0
+TLTD.US,D,20170818,000000,54.7052,54.9367,54.6847,54.7257,20422.410095387,0
+TLTD.US,D,20170821,000000,54.7686,54.9142,54.7082,54.8741,12874.708324535,0
+TLTD.US,D,20170822,000000,54.9728,55.0686,54.9288,55.0686,20486.911616217,0
+TLTD.US,D,20170823,000000,55.0773,55.1349,54.8986,55.0607,83551.993816324,0
+TLTD.US,D,20170824,000000,55.0167,55.2199,54.9894,54.9894,41423.286210921,0
+TLTD.US,D,20170825,000000,55.1095,55.38,55.1095,55.3215,13536.104871465,0
+TLTD.US,D,20170828,000000,55.4329,55.4329,55.2746,55.3557,14804.634781134,0
+TLTD.US,D,20170829,000000,55.1779,55.3215,55.129,55.2317,42076.49208854,0
+TLTD.US,D,20170830,000000,55.0773,55.255,55.0431,55.1095,16092.61753042,0
+TLTD.US,D,20170831,000000,55.2121,55.5921,55.2121,55.5881,31263.784763259,0
+TLTD.US,D,20170901,000000,55.8733,55.9085,55.6692,55.7473,15903.208302584,0
+TLTD.US,D,20170905,000000,55.6038,55.6692,55.2483,55.4758,28577.245228978,0
+TLTD.US,D,20170906,000000,55.6292,55.7473,55.553,55.7229,22305.240203443,0
+TLTD.US,D,20170907,000000,56.1468,56.1468,55.8675,56.0609,11152.620101722,0
+TLTD.US,D,20170908,000000,56.2416,56.2513,55.9954,56.1829,9190.9548015383,0
+TLTD.US,D,20170911,000000,56.2659,56.5375,56.2659,56.4886,35798.344061021,0
+TLTD.US,D,20170912,000000,56.7153,56.7153,56.3744,56.6235,42584.313585873,0
+TLTD.US,D,20170913,000000,56.5473,56.6146,56.2513,56.4124,52876.913409852,0
+TLTD.US,D,20170914,000000,56.3178,56.5375,56.3178,56.4086,39571.171112783,0
+TLTD.US,D,20170915,000000,56.4613,56.5971,56.3685,56.4349,22195.690001398,0
+TLTD.US,D,20170918,000000,56.6586,56.6586,56.3744,56.6411,103553.60827581,0
+TLTD.US,D,20170919,000000,56.8119,56.8814,56.6997,56.8549,9297.4335025921,0
+TLTD.US,D,20170920,000000,56.9077,57.0366,56.6225,56.8354,8295.1003455568,0
+TLTD.US,D,20170921,000000,56.6488,56.8275,56.5209,56.5209,18412.624612996,0
+TLTD.US,D,20170922,000000,56.7016,56.8901,56.7016,56.8647,16387.481625646,0
+TLTD.US,D,20170925,000000,56.5307,56.771,56.4809,56.4809,33289.951584272,0
+TLTD.US,D,20170926,000000,56.4809,56.6352,56.4027,56.5307,13502.318360554,0
+TLTD.US,D,20170927,000000,56.4525,56.6411,56.4525,56.5834,21195.40451169,0
+TLTD.US,D,20170928,000000,56.5307,56.8549,56.5307,56.8178,23947.469400466,0
+TLTD.US,D,20170929,000000,56.9292,57.1802,56.8393,57.0864,43219.09045754,0
+TLTD.US,D,20171002,000000,56.9077,57.1275,56.8042,56.8042,16708.965396135,0
+TLTD.US,D,20171003,000000,57.0337,57.2222,56.9731,57.1333,68500.61512217,0
+TLTD.US,D,20171004,000000,56.9731,57.2378,56.9731,57.1529,56564.762267505,0
+TLTD.US,D,20171005,000000,57.0562,57.1099,56.976,57.021,9953.7108812026,0
+TLTD.US,D,20171006,000000,56.9077,57.0405,56.8354,56.9292,19695.488193962,0
+TLTD.US,D,20171009,000000,57.101,57.1275,56.9858,57.0405,5578.8696350209,0
+TLTD.US,D,20171010,000000,57.3326,57.4869,57.3169,57.4244,2125.4786864201,0
+TLTD.US,D,20171011,000000,57.4957,57.775,57.4957,57.7447,3744.1597091707,0
+TLTD.US,D,20171012,000000,57.6138,57.7515,57.565,57.7086,11239.64596316,0
+TLTD.US,D,20171013,000000,58.068,58.068,57.8864,57.9792,24410.242216584,0
+TLTD.US,D,20171016,000000,57.9977,58.0768,57.8864,57.9381,25729.963809453,0
+TLTD.US,D,20171017,000000,57.8346,57.8864,57.6431,57.8864,42052.943914268,0
+TLTD.US,D,20171018,000000,57.9215,57.9792,57.7838,57.8541,13548.390875432,0
+TLTD.US,D,20171019,000000,57.5953,57.7663,57.5894,57.6871,53346.853061618,0
+TLTD.US,D,20171020,000000,57.7663,57.7663,57.5953,57.7232,14022.425861854,0
+TLTD.US,D,20171023,000000,57.4606,57.7154,57.4606,57.5797,17834.158592848,0
+TLTD.US,D,20171024,000000,57.7574,57.816,57.7252,57.816,6148.1211521931,0
+TLTD.US,D,20171025,000000,57.6851,57.6851,57.3678,57.3726,61707.478761671,0
+TLTD.US,D,20171026,000000,57.7321,57.7321,57.5279,57.5279,9509.3670710357,0
+TLTD.US,D,20171027,000000,57.693,57.693,57.23,57.5894,24433.790390856,0
+TLTD.US,D,20171030,000000,57.6559,57.7515,57.4898,57.7515,10455.389376552,0
+TLTD.US,D,20171031,000000,57.9284,58.068,57.6998,57.9977,78697.9984154,0
+TLTD.US,D,20171101,000000,58.278,58.278,58.0592,58.1413,21636.676820865,0
+TLTD.US,D,20171102,000000,58.149,58.2096,57.9869,58.0641,47785.388598886,0
+TLTD.US,D,20171103,000000,58.2195,58.2195,58.026,58.149,20700.892851988,0
+TLTD.US,D,20171106,000000,58.0856,58.322,58.026,58.3064,38409.119904167,0
+TLTD.US,D,20171107,000000,58.0192,58.1589,58.0192,58.1589,17165.59521027,0
+TLTD.US,D,20171108,000000,58.3064,58.4753,58.2878,58.4235,18697.250371582,0
+TLTD.US,D,20171109,000000,57.9118,57.9118,57.647,57.8541,25914.253868969,0
+TLTD.US,D,20171110,000000,57.9792,57.9792,57.6324,57.8248,48725.267902419,0
+TLTD.US,D,20171113,000000,57.271,57.5953,57.271,57.4606,83275.558727049,0
+TLTD.US,D,20171114,000000,57.3911,57.5025,57.3745,57.4869,13371.267651564,0
+TLTD.US,D,20171115,000000,56.8901,57.1616,56.7553,56.9907,16510.341665323,0
+TLTD.US,D,20171116,000000,57.356,57.5357,57.2037,57.5113,36551.88563771,0
+TLTD.US,D,20171117,000000,57.4175,57.5025,57.1705,57.4606,29336.929807651,0
+TLTD.US,D,20171120,000000,57.5797,57.6559,57.3482,57.5631,16765.276247654,0
+TLTD.US,D,20171121,000000,57.775,57.9792,57.775,57.9381,21152.403497803,0
+TLTD.US,D,20171122,000000,58.3064,58.3064,57.946,58.2614,28302.857807032,0
+TLTD.US,D,20171124,000000,58.7497,58.7497,58.4314,58.6648,65370.755611387,0
+TLTD.US,D,20171127,000000,58.6551,58.6551,58.2507,58.3376,25621.437441071,0
+TLTD.US,D,20171128,000000,58.4499,59.5595,58.1247,58.5437,69927.839249757,0
+TLTD.US,D,20171129,000000,58.5623,58.5623,58.3054,58.3816,17995.924311757,0
+TLTD.US,D,20171130,000000,58.6912,58.6912,58.444,58.6121,45826.794799694,0
+TLTD.US,D,20171201,000000,59.286,59.286,58.0935,58.5437,386086.65085277,0
+TLTD.US,D,20171204,000000,58.5163,58.5163,58.2517,58.2742,29702.438425691,0
+TLTD.US,D,20171205,000000,58.2468,58.5437,58.0817,58.149,27030.232562706,0
+TLTD.US,D,20171206,000000,57.8541,57.9899,57.6656,57.6656,43822.128485623,0
+TLTD.US,D,20171207,000000,57.6559,58.068,57.6559,57.9635,28806.583969709,0
+TLTD.US,D,20171208,000000,58.0329,58.2702,57.146,58.238,17153.309206302,0
+TLTD.US,D,20171211,000000,58.2975,58.3737,58.1413,58.1579,9463.2945561567,0
+TLTD.US,D,20171212,000000,58.0163,58.4314,58.0163,58.1921,11461.817868244,0
+TLTD.US,D,20171213,000000,58.3141,58.699,58.3141,58.4089,35451.264448932,0
+TLTD.US,D,20171214,000000,58.6648,58.6727,58.2546,58.3913,39216.924665047,0
+TLTD.US,D,20171215,000000,58.4294,58.4499,58.2223,58.4089,10483.032885479,0
+TLTD.US,D,20171218,000000,58.8757,59.0828,58.6912,58.8943,63563.689194464,0
+TLTD.US,D,20171219,000000,58.4314,58.9188,58.4314,58.7224,246887.24973187,0
+TLTD.US,D,20171220,000000,59.0155,59.116,58.7732,58.7821,31388.692470265,0
+TLTD.US,D,20171221,000000,59.0497,59.3153,58.7136,59.1356,27103.948586512,0
+TLTD.US,D,20171222,000000,59.2821,59.3524,58.9383,59.3524,75173.962943985,0
+TLTD.US,D,20171226,000000,58.7732,59.3427,58.7654,58.9813,14148.357402524,0
+TLTD.US,D,20171227,000000,59.5927,59.5927,59.2343,59.4657,15647.249886589,0
+TLTD.US,D,20171228,000000,59.5917,59.7324,59.4784,59.5683,10642.750937061,0
+TLTD.US,D,20171229,000000,60.0517,60.0517,59.5849,59.6972,25209.856308152,0
+TLTD.US,D,20180102,000000,60.0791,60.2491,59.8691,60.2491,27953.730527615,0
+TLTD.US,D,20180103,000000,60.3086,60.5762,60.2314,60.5245,169459.82889347,0
+TLTD.US,D,20180104,000000,60.7237,61.0949,60.7237,61.0529,28145.187422779,0
+TLTD.US,D,20180105,000000,61.3254,61.4133,60.9894,61.2932,44894.082331809,0
+TLTD.US,D,20180108,000000,61.2404,61.3967,61.2248,61.3967,47632.837382953,0
+TLTD.US,D,20180109,000000,61.1623,61.383,61.1623,61.3615,54726.980840662,0
+TLTD.US,D,20180110,000000,61.3254,61.469,61.1271,61.3175,10074.523253552,0
+TLTD.US,D,20180111,000000,61.51,61.7063,61.4387,61.7063,23634.176299288,0
+TLTD.US,D,20180112,000000,61.8479,62.2591,61.7581,62.183,10983.687547166,0
+TLTD.US,D,20180116,000000,62.4476,62.4476,62.0677,62.2377,14545.604864148,0
+TLTD.US,D,20180117,000000,62.5717,62.7152,62.0335,62.5336,12912.590170101,0
+TLTD.US,D,20180118,000000,62.137,62.4213,62.1302,62.2679,47668.671561192,0
+TLTD.US,D,20180119,000000,62.5434,62.5756,62.183,62.1917,28900.776666796,0
+TLTD.US,D,20180122,000000,62.5942,62.8364,62.4506,62.8364,47874.462127652,0
+TLTD.US,D,20180123,000000,62.8364,63.0181,62.7758,63.0181,27533.958725384,0
+TLTD.US,D,20180124,000000,63.3882,63.4781,62.9653,63.3033,43998.227875828,0
+TLTD.US,D,20180125,000000,63.483,63.5006,62.8803,63.0444,43285.639645699,0
+TLTD.US,D,20180126,000000,63.1998,63.5787,63.1998,63.5347,29656.365910812,0
+TLTD.US,D,20180129,000000,63.1372,63.1469,62.8031,62.8452,40694.316642168,0
+TLTD.US,D,20180130,000000,62.4828,62.5531,62.2885,62.4848,42376.475352085,0
+TLTD.US,D,20180131,000000,62.431,62.6127,62.1674,62.3803,63692.692236125,0
+TLTD.US,D,20180201,000000,62.3617,62.6694,62.3167,62.5248,28178.97393369,0
+TLTD.US,D,20180202,000000,61.9056,61.9397,61.2336,61.2424,38290.355199145,0
+TLTD.US,D,20180205,000000,60.5088,60.6583,58.8611,58.867,83378.965927112,0
+TLTD.US,D,20180206,000000,58.4373,59.9784,58.4373,59.6542,84219.533365237,0
+TLTD.US,D,20180207,000000,59.1101,59.5683,59.0331,59.1532,41219.543311789,0
+TLTD.US,D,20180208,000000,59.1707,59.1707,57.7487,57.7487,22598.056631341,0
+TLTD.US,D,20180209,000000,57.9879,58.2819,56.6693,57.7633,119239.76384163,0
+TLTD.US,D,20180212,000000,58.3005,58.7821,58.1823,58.6902,39462.644744402,0
+TLTD.US,D,20180213,000000,58.4734,58.6004,58.0514,58.5319,15621.65404499,0
+TLTD.US,D,20180214,000000,58.2556,59.413,58.2556,59.413,23409.956726876,0
+TLTD.US,D,20180215,000000,59.6454,59.7724,59.3329,59.7138,26074.995754214,0
+TLTD.US,D,20180216,000000,59.9541,60.1885,59.6376,59.8007,19105.76000351,0
+TLTD.US,D,20180220,000000,59.8867,60.0566,59.6024,59.6972,44539.835884073,0
+TLTD.US,D,20180221,000000,59.9277,60.2608,59.4657,59.5947,13486.960855594,0
+TLTD.US,D,20180222,000000,59.7324,59.9247,59.5985,59.6708,16825.682433829,0
+TLTD.US,D,20180223,000000,59.9541,60.2744,59.9541,60.2491,6478.8194256583,0
+TLTD.US,D,20180226,000000,60.3438,60.6036,60.1806,60.6036,13831.992800355,0
+TLTD.US,D,20180227,000000,62.4213,62.4213,59.8007,59.8007,16893.255455651,0
+TLTD.US,D,20180228,000000,59.8076,59.9209,59.289,59.3153,83859.143915517,0
+TLTD.US,D,20180301,000000,58.8534,59.0086,58.1178,58.3688,53184.063509046,0
+TLTD.US,D,20180302,000000,58.151,58.5633,57.9401,58.5633,13133.738241521,0
+TLTD.US,D,20180305,000000,58.151,58.7732,58.151,58.7556,11556.01056533,0
+TLTD.US,D,20180306,000000,58.9207,59.2245,58.9207,59.1981,52207.32619361,0
+TLTD.US,D,20180307,000000,58.825,59.1707,58.7605,59.1356,7369.5547133199,0
+TLTD.US,D,20180308,000000,59.12,59.2821,59.0086,59.2343,21787.18036947,0
+TLTD.US,D,20180309,000000,59.3603,59.5683,59.3603,59.5321,18905.08860537,0
+TLTD.US,D,20180312,000000,59.4979,59.6972,59.4559,59.5321,64871.124783365,0
+TLTD.US,D,20180313,000000,59.7138,59.8437,59.12,59.1532,22410.695070833,0
+TLTD.US,D,20180314,000000,59.7226,59.7226,59.2343,59.3231,26302.286827617,0
+TLTD.US,D,20180315,000000,59.2821,59.6454,59.1903,59.2147,22064.639292409,0
+TLTD.US,D,20180316,000000,59.1981,59.2821,59.077,59.0916,9583.0830948422,0
+TLTD.US,D,20180319,000000,58.7722,58.9022,58.4871,58.6277,43630.671590459,0
+TLTD.US,D,20180320,000000,58.74,58.8846,58.5896,58.8162,8667.7757992451,0
+TLTD.US,D,20180321,000000,58.9207,59.1806,58.6443,59.0321,21551.698626755,0
+TLTD.US,D,20180322,000000,58.3678,58.5037,57.7877,57.7877,32149.400882601,0
+TLTD.US,D,20180323,000000,58.0231,58.111,57.3462,57.3462,29610.293395933,0
+TLTD.US,D,20180326,000000,57.9606,58.193,57.5552,58.193,20846.277232274,0
+TLTD.US,D,20180327,000000,58.323,58.5222,57.8443,57.8443,11174.120608666,0
+TLTD.US,D,20180328,000000,57.8591,58.3757,57.8492,57.9782,17659.083036308,0
+TLTD.US,D,20180329,000000,58.3844,58.6814,58.1686,58.5671,36906.132085446,0
+TLTD.US,D,20180402,000000,58.9022,59.4735,57.1665,57.7955,64171.846390868,0
+TLTD.US,D,20180403,000000,58.1686,58.239,57.8678,58.1247,16669.03588324,0
+TLTD.US,D,20180404,000000,57.6431,58.4744,57.6431,58.3396,144996.34732635,0
+TLTD.US,D,20180405,000000,58.5222,58.7937,58.4968,58.7488,49653.885035648,0
+TLTD.US,D,20180406,000000,58.6619,58.6619,58.1247,58.2898,15085.165205065,0
+TLTD.US,D,20180409,000000,58.7811,59.12,58.7507,58.7507,13018.045037491,0
+TLTD.US,D,20180410,000000,59.4042,59.4042,59.1101,59.2147,26520.363398045,0
+TLTD.US,D,20180411,000000,59.2733,59.4569,59.162,59.2098,13947.686004384,0
+TLTD.US,D,20180412,000000,59.4482,59.5252,59.3524,59.4042,7405.3888915592,0
+TLTD.US,D,20180413,000000,59.5781,59.6992,59.2509,59.3954,13358.981647597,0
+TLTD.US,D,20180416,000000,59.8623,60.2764,59.5252,59.6464,33441.478966542,0
+TLTD.US,D,20180417,000000,59.7841,60.042,59.7744,59.8193,15374.910131971,0
+TLTD.US,D,20180418,000000,59.9648,60.166,59.8799,59.9404,14412.506487831,0
+TLTD.US,D,20180419,000000,60.2519,60.3281,59.915,59.9306,16476.555154412,0
+TLTD.US,D,20180420,000000,59.8974,59.9893,59.7754,59.7841,25294.834502262,0
+TLTD.US,D,20180423,000000,59.7939,59.9326,59.5252,59.6464,16383.386290989,0
+TLTD.US,D,20180424,000000,59.871,59.9648,59.3876,59.3876,12574.725060988,0
+TLTD.US,D,20180425,000000,59.3241,59.4891,59.1444,59.3339,29075.852223336,0
+TLTD.US,D,20180426,000000,59.7343,59.7626,59.37,59.4804,44253.162458159,0
+TLTD.US,D,20180427,000000,59.622,59.6913,59.4667,59.5507,15343.171288387,0
+TLTD.US,D,20180430,000000,59.5937,59.6552,59.414,59.414,10345.839174506,0
+TLTD.US,D,20180501,000000,59.162,59.3056,58.991,59.2343,13244.31227723,0
+TLTD.US,D,20180502,000000,59.3153,59.5429,59.2147,59.2147,15969.757490743,0
+TLTD.US,D,20180503,000000,59.162,59.4217,58.9637,59.3778,10168.715950638,0
+TLTD.US,D,20180504,000000,59.3954,59.5507,59.2821,59.4804,13246.359944559,0
+TLTD.US,D,20180507,000000,59.6386,59.6454,59.4042,59.4042,9160.2397916189,0
+TLTD.US,D,20180508,000000,59.2811,59.6132,59.244,59.5937,54128.038147235,0
+TLTD.US,D,20180509,000000,59.6464,59.8368,59.4804,59.6386,23941.326398482,0
+TLTD.US,D,20180510,000000,59.664,60.166,59.664,60.1133,12346.410153921,0
+TLTD.US,D,20180511,000000,60.1836,60.3546,60.1328,60.3037,7678.7524798415,0
+TLTD.US,D,20180514,000000,60.3457,60.543,60.2168,60.3897,50063.418501239,0
+TLTD.US,D,20180515,000000,59.9072,60.1328,59.8027,59.915,23071.0677841,0
+TLTD.US,D,20180516,000000,59.9462,60.043,59.7578,59.8457,12945.352847349,0
+TLTD.US,D,20180517,000000,60.1475,60.2764,59.8799,59.8799,9852.3513484687,0
+TLTD.US,D,20180518,000000,59.915,59.9541,59.6816,59.9072,11246.812798807,0
+TLTD.US,D,20180521,000000,60.1475,60.2266,59.9219,59.9551,15336.004452739,0
+TLTD.US,D,20180522,000000,60.1475,60.2519,59.9824,60.0489,12938.186011701,0
+TLTD.US,D,20180523,000000,59.4403,59.5331,59.2147,59.5331,26167.140783972,0
+TLTD.US,D,20180524,000000,59.414,59.4217,59.0682,59.3876,80763.070915645,0
+TLTD.US,D,20180525,000000,58.9725,58.9999,58.8162,58.9207,11506.866549458,0
+TLTD.US,D,20180529,000000,57.82,58.0905,57.4498,57.6207,6922.1394021611,0
+TLTD.US,D,20180530,000000,58.0573,58.4968,58.0573,58.4616,19841.89640791,0
+TLTD.US,D,20180531,000000,58.3943,58.3943,58.0231,58.239,11292.885313687,0
+TLTD.US,D,20180601,000000,58.5593,58.6443,58.4968,58.531,19800.943061351,0
+TLTD.US,D,20180604,000000,59.1707,59.1707,58.7722,58.7898,31388.692470265,0
+TLTD.US,D,20180605,000000,58.8338,58.8601,58.6277,58.6707,29418.836500769,0
+TLTD.US,D,20180606,000000,59.1532,59.3153,59.0174,59.2069,16713.060730791,0
+TLTD.US,D,20180607,000000,59.3007,59.3573,58.8601,58.9285,24046.781265872,0
+TLTD.US,D,20180608,000000,58.9383,59.1375,58.8972,59.0213,34509.337478072,0
+TLTD.US,D,20180611,000000,59.162,59.7343,59.162,59.3876,65137.321536,0
+TLTD.US,D,20180612,000000,59.2343,59.3222,58.8943,58.9813,75284.536979694,0
+TLTD.US,D,20180613,000000,59.2557,59.2557,58.74,58.9071,30945.372493761,0
+TLTD.US,D,20180614,000000,58.9207,59.0398,58.7088,58.7254,54259.088856224,0
+TLTD.US,D,20180615,000000,58.2898,58.4187,58.0231,58.2223,126348.24097064,0
+TLTD.US,D,20180618,000000,57.8785,58.0465,57.7213,58.0465,28785.083462766,0
+TLTD.US,D,20180619,000000,57.2037,57.4478,57.1148,57.4215,67354.945252178,0
+TLTD.US,D,20180620,000000,57.4947,57.6245,57.3619,57.396,49502.357653378,0
+TLTD.US,D,20180621,000000,57.3003,57.3003,56.9584,57.019,31169.592066173,0
+TLTD.US,D,20180622,000000,57.6685,57.8433,57.5542,57.772,17799.348248272,0
+TLTD.US,D,20180625,000000,57.1695,57.2378,56.7367,56.9136,146182.97054291,0
+TLTD.US,D,20180626,000000,56.853,57.0913,56.728,56.8706,25010.208743676,0
+TLTD.US,D,20180627,000000,56.8804,57.0659,56.3089,56.3089,31338.524620729,0
+TLTD.US,D,20180628,000000,56.265,56.6079,56.2582,56.5639,25812.894336235,0
+TLTD.US,D,20180629,000000,56.9497,57.0542,56.853,56.853,21536.341121796,0
+TLTD.US,D,20180702,000000,55.9944,56.265,55.9944,56.2015,13659.988744806,0
+TLTD.US,D,20180703,000000,56.5903,56.5903,56.3783,56.3881,23384.360885277,0
+TLTD.US,D,20180705,000000,56.643,56.772,56.5375,56.6879,16860.492778404,0
+TLTD.US,D,20180706,000000,56.728,57.1499,56.728,57.019,18979.828462841,0
+TLTD.US,D,20180709,000000,57.5992,57.6588,57.4576,57.5894,23855.324370708,0
+TLTD.US,D,20180710,000000,57.6344,57.6403,57.5269,57.5708,15211.096745734,0
+TLTD.US,D,20180711,000000,57.0542,57.0913,56.5551,56.5903,24541.292925573,0
+TLTD.US,D,20180712,000000,56.8481,57.0366,56.8481,56.9995,29910.276659479,0
+TLTD.US,D,20180713,000000,56.9302,57.1148,56.9302,57.0982,18855.944589499,0
+TLTD.US,D,20180716,000000,57.3169,57.3169,57.019,57.2037,18051.211329612,0
+TLTD.US,D,20180717,000000,56.9653,57.3257,56.9653,57.229,27687.53377498,0
+TLTD.US,D,20180718,000000,57.2114,57.4049,57.2114,57.3521,11860.089163531,0
+TLTD.US,D,20180719,000000,57.0092,57.229,56.975,57.1597,21634.629153538,0
+TLTD.US,D,20180720,000000,57.229,57.3863,57.1499,57.3863,11826.30265262,0
+TLTD.US,D,20180723,000000,57.3364,57.3658,57.2476,57.2632,28627.413078513,0
+TLTD.US,D,20180724,000000,57.6968,57.9039,57.5807,57.6968,20909.75491944,0
+TLTD.US,D,20180725,000000,57.6968,58.1227,57.4771,58.1227,38791.009860832,0
+TLTD.US,D,20180726,000000,58.0641,58.1139,57.9215,57.9908,104913.25938158,0
+TLTD.US,D,20180727,000000,58.1843,58.3512,58.0309,58.0368,17052.973507232,0
+TLTD.US,D,20180730,000000,58.4284,58.4753,57.8433,58.1139,26511.148895069,0
+TLTD.US,D,20180731,000000,58.3777,58.3777,58.1042,58.2556,51169.158858336,0
+TLTD.US,D,20180801,000000,58.1139,58.1814,57.8785,57.9908,12292.14696973,0
+TLTD.US,D,20180802,000000,57.4429,57.6431,57.4292,57.5894,19260.35888677,0
+TLTD.US,D,20180803,000000,57.3267,57.5708,57.3267,57.5708,19464.101785903,0
+TLTD.US,D,20180806,000000,57.1059,57.3765,57.1059,57.2769,17329.408596506,0
+TLTD.US,D,20180807,000000,57.7116,57.8707,57.6138,57.6344,12198.978106308,0
+TLTD.US,D,20180808,000000,57.7116,57.772,57.5445,57.6295,11417.793020692,0
+TLTD.US,D,20180809,000000,57.5542,57.7633,57.5279,57.5357,22770.06068689,0
+TLTD.US,D,20180810,000000,56.6693,56.6693,56.4418,56.5551,21766.703696191,0
+TLTD.US,D,20180813,000000,56.4486,56.4584,56.0628,56.1282,27390.622012427,0
+TLTD.US,D,20180814,000000,56.179,56.2973,56.1058,56.265,26904.301022037,0
+TLTD.US,D,20180815,000000,55.6164,55.6164,55.1164,55.4074,19582.866490924,0
+TLTD.US,D,20180816,000000,55.5656,55.8626,55.5656,55.6262,50916.271943333,0
+TLTD.US,D,20180817,000000,55.7122,56.1722,55.6867,56.1058,23628.033297305,0
+TLTD.US,D,20180820,000000,56.9497,56.9497,56.224,56.3783,27127.496760784,0
+TLTD.US,D,20180821,000000,56.5551,56.853,56.5551,56.7201,66721.192214175,0
+TLTD.US,D,20180822,000000,56.9653,57.019,56.9223,56.9916,29367.64481757,0
+TLTD.US,D,20180823,000000,56.7728,56.7728,56.4926,56.5903,16978.233649761,0
+TLTD.US,D,20180824,000000,56.7045,57.019,56.7045,56.8989,49859.675602107,0
+TLTD.US,D,20180827,000000,57.3091,57.649,57.3091,57.6431,25945.992712552,0
+TLTD.US,D,20180828,000000,57.6431,57.7525,57.4215,57.4507,29553.982544414,0
+TLTD.US,D,20180829,000000,57.4673,57.7633,57.4673,57.7116,11006.211887773,0
+TLTD.US,D,20180830,000000,57.3169,57.5143,57.1861,57.1948,11694.228109966,0
+TLTD.US,D,20180831,000000,57.1138,57.1138,56.7631,56.9067,5228.7185219401,0
+TLTD.US,D,20180904,000000,56.097,56.2826,56.097,56.2113,21708.345177344,0
+TLTD.US,D,20180905,000000,56.0139,56.097,55.8441,55.9369,11863.160664523,0
+TLTD.US,D,20180906,000000,55.802,55.8968,55.511,55.7493,39871.154376329,0
+TLTD.US,D,20180907,000000,55.2141,55.5149,55.2141,55.3859,15553.057189503,0
+TLTD.US,D,20180910,000000,55.722,55.801,55.6262,55.7307,60513.688709472,0
+TLTD.US,D,20180911,000000,55.511,55.7396,55.3791,55.7396,68867.147573875,0
+TLTD.US,D,20180912,000000,55.7728,55.9837,55.677,55.8792,24824.894850496,0
+TLTD.US,D,20180913,000000,56.4164,56.4232,56.2132,56.2493,14510.794519572,0
+TLTD.US,D,20180914,000000,56.519,56.5287,56.2904,56.3431,22720.916671019,0
+TLTD.US,D,20180917,000000,56.7045,56.8012,56.5834,56.6312,29559.101712734,0
+TLTD.US,D,20180918,000000,57.0444,57.2476,57.0444,57.1978,10024.355404017,0
+TLTD.US,D,20180919,000000,57.3863,57.5103,57.2632,57.4771,76310.418311001,0
+TLTD.US,D,20180920,000000,57.8072,58.0368,57.8072,57.9665,44168.184264048,0
+TLTD.US,D,20180921,000000,57.8629,58.1579,57.8629,57.9908,93245.650946875,0
+TLTD.US,D,20180924,000000,58.0895,58.0895,57.7886,57.7886,14938.756991116,0
+TLTD.US,D,20180925,000000,58.1237,58.2399,58.0661,58.1686,73999.625731401,0
+TLTD.US,D,20180926,000000,58.0104,58.3532,58.0104,58.1413,23461.148410075,0
+TLTD.US,D,20180927,000000,57.9908,58.2116,57.7545,57.8326,14887.565307917,0
+TLTD.US,D,20180928,000000,57.3423,57.7017,57.3423,57.4225,6907.8057308654,0
+TLTD.US,D,20181001,000000,57.8326,57.8522,57.6129,57.7282,37624.863317559,0
+TLTD.US,D,20181002,000000,57.2876,57.4263,57.2593,57.3834,42636.529102736,0
+TLTD.US,D,20181003,000000,57.3423,57.4644,57.147,57.1743,12166.215429061,0
+TLTD.US,D,20181004,000000,57.021,57.0591,56.4505,56.7377,20919.99325608,0
+TLTD.US,D,20181005,000000,56.6274,56.6274,56.1429,56.4242,32345.976946084,0
+TLTD.US,D,20181008,000000,55.8616,56.099,55.6233,56.0844,5159.0978327895,0
+TLTD.US,D,20181009,000000,55.5891,55.9935,55.55,55.9055,22190.570833078,0
+TLTD.US,D,20181010,000000,55.7102,55.7102,54.6476,54.6476,29604.150393949,0
+TLTD.US,D,20181011,000000,54.585,54.628,53.7119,54.0429,32361.334451044,0
+TLTD.US,D,20181012,000000,54.3194,54.3194,53.8085,54.1963,68146.368674434,0
+TLTD.US,D,20181015,000000,53.9238,54.3652,53.8222,54.1533,69093.414813614,0
+TLTD.US,D,20181016,000000,54.7433,54.9562,54.6632,54.883,41788.794828961,0
+TLTD.US,D,20181017,000000,54.6202,54.839,54.4181,54.6954,24707.153979138,0
+TLTD.US,D,20181018,000000,54.3809,54.3809,53.5283,53.8183,107494.34404847,0
+TLTD.US,D,20181019,000000,53.8808,54.1963,53.8808,53.8867,84976.146442919,0
+TLTD.US,D,20181022,000000,53.7988,53.8867,53.4921,53.5439,59050.630403645,0
+TLTD.US,D,20181023,000000,52.7615,53.117,52.4382,52.9734,38468.502256678,0
+TLTD.US,D,20181024,000000,52.7088,52.7088,51.4566,51.4566,111855.87545702,0
+TLTD.US,D,20181025,000000,51.8112,52.3122,51.7828,51.9586,30479.528176651,0
+TLTD.US,D,20181026,000000,51.3804,51.8707,50.7964,51.7212,84007.599796794,0
+TLTD.US,D,20181029,000000,52.0055,52.2068,51.1313,51.3804,71127.77230394,0
+TLTD.US,D,20181030,000000,51.9059,52.0397,51.6276,52.0241,30954.586996737,0
+TLTD.US,D,20181031,000000,52.3376,52.6296,52.3376,52.3825,26499.886724765,0
+TLTD.US,D,20181101,000000,53.1209,53.2801,53.036,53.2801,46990.893675638,0
+TLTD.US,D,20181102,000000,53.7295,53.8456,53.0956,53.3466,14337.76663036,0
+TLTD.US,D,20181105,000000,53.4755,53.4755,53.2645,53.3505,24751.17882669,0
+TLTD.US,D,20181106,000000,53.4315,53.5283,53.2977,53.5283,44342.235986925,0
+TLTD.US,D,20181107,000000,53.8808,54.1533,53.8183,54.1533,21415.528749446,0
+TLTD.US,D,20181108,000000,53.9062,54.128,53.6415,53.6415,16398.74379595,0
+TLTD.US,D,20181109,000000,53.4667,53.4667,53.1033,53.3162,39484.145251346,0
+TLTD.US,D,20181112,000000,52.8845,52.8845,52.3913,52.487,14869.136301965,0
+TLTD.US,D,20181113,000000,52.532,52.8075,52.3913,52.487,39165.732981848,0
+TLTD.US,D,20181114,000000,52.867,52.8934,52.3367,52.5506,43348.093499201,0
+TLTD.US,D,20181115,000000,51.9157,52.6199,51.9088,52.4793,51549.001147672,0
+TLTD.US,D,20181116,000000,52.3376,52.6384,52.3376,52.5945,46636.647227902,0
+TLTD.US,D,20181119,000000,52.5222,52.532,52.0055,52.0759,94294.05661879,0
+TLTD.US,D,20181120,000000,51.5816,51.5816,50.9917,51.0522,93688.970923379,0
+TLTD.US,D,20181121,000000,51.6343,52.0485,51.6343,51.862,79035.863524513,0
+TLTD.US,D,20181123,000000,51.563,51.6685,51.563,51.6177,13034.426376115,0
+TLTD.US,D,20181126,000000,52.0485,52.3024,52.0241,52.1882,45979.346015627,0
+TLTD.US,D,20181127,000000,51.941,52.2672,51.8112,51.9957,70921.981737481,0
+TLTD.US,D,20181128,000000,52.066,52.8484,51.9489,52.7703,67160.416856022,0
+TLTD.US,D,20181129,000000,52.612,52.7869,52.3747,52.6434,49974.344972473,0
+TLTD.US,D,20181130,000000,52.3024,52.4265,52.2243,52.3474,14091.022717341,0
+TLTD.US,D,20181203,000000,53.2889,53.2889,52.8065,52.9832,129191.42705551,0
+TLTD.US,D,20181204,000000,52.7869,52.7869,51.6724,51.7565,94603.254385312,0
+TLTD.US,D,20181206,000000,50.6918,51.4155,50.2348,51.1216,48630.051371669,0
+TLTD.US,D,20181207,000000,51.0962,51.3413,50.5687,50.6898,276185.27386028,0
+TLTD.US,D,20181210,000000,50.2611,50.3549,49.6682,50.0765,175291.58544348,0
+TLTD.US,D,20181211,000000,50.3549,50.391,49.6955,49.9046,141980.13335227,0
+TLTD.US,D,20181212,000000,50.6645,51.0356,50.6566,50.7123,216597.13078305,0
+TLTD.US,D,20181213,000000,50.8598,50.9301,50.6039,50.7279,286089.84072561,0
+TLTD.US,D,20181214,000000,50.1976,50.4145,50.0579,50.1663,516603.94250313,0
+TLTD.US,D,20181217,000000,49.8645,50.013,49.2903,49.3351,313971.90289676,0
+TLTD.US,D,20181218,000000,49.6858,49.8187,49.2737,49.4348,195838.90324588,0
+TLTD.US,D,20181219,000000,49.5129,49.9358,48.8077,48.9992,115138.28618374,0
+TLTD.US,D,20181220,000000,49.0177,49.0812,48.5557,48.6544,348043.03956665,0
+TLTD.US,D,20181221,000000,48.4014,48.6905,47.6982,47.7079,618924.85504751,0
+TLTD.US,D,20181224,000000,47.62,47.7978,47.3007,47.3544,316996.30754014,0
+TLTD.US,D,20181226,000000,47.4775,48.3653,47.1278,48.1895,424613.51162829,0
+TLTD.US,D,20181227,000000,47.6894,48.5528,47.5302,48.5528,609021.31201585,0
+TLTD.US,D,20181228,000000,48.967,49.1613,48.7814,48.8702,534073.61631161,0
+TLTD.US,D,20181231,000000,49.0997,49.4289,48.9133,49.2062,883886.86428326,0
+TLTD.US,D,20190102,000000,48.6739,49.1886,48.6739,49.092,17799.348248272,0
+TLTD.US,D,20190103,000000,49.171,49.171,48.6905,48.8341,62830.624291056,0
+TLTD.US,D,20190104,000000,49.6673,50.4652,49.6556,50.2875,118664.36932248,0
+TLTD.US,D,20190107,000000,50.4378,51.0151,50.4164,50.7133,35952.942944282,0
+TLTD.US,D,20190108,000000,51.1294,51.2281,50.81,51.1236,40996.347573041,0
+TLTD.US,D,20190109,000000,51.6363,51.8043,51.4752,51.6773,104449.4627318,0
+TLTD.US,D,20190110,000000,51.6773,52.0006,51.565,51.9196,27362.978503499,0
+TLTD.US,D,20190111,000000,51.5895,51.7652,51.5563,51.6539,41802.104666593,0
+TLTD.US,D,20190114,000000,51.316,51.5806,51.316,51.3843,50305.043245938,0
+TLTD.US,D,20190115,000000,51.439,51.6764,51.4234,51.5826,53740.005188587,0
+TLTD.US,D,20190116,000000,51.61,51.8405,51.61,51.7066,43253.900802115,0
+TLTD.US,D,20190117,000000,52.2204,52.2204,51.5689,51.8531,46219.946926662,0
+TLTD.US,D,20190118,000000,52.2897,52.5212,52.2897,52.3669,26021.756403687,0
+TLTD.US,D,20190122,000000,51.9625,51.9919,51.6617,51.7046,54874.412888276,0
+TLTD.US,D,20190123,000000,52.1569,52.1569,51.7516,51.861,42443.024540245,0
+TLTD.US,D,20190124,000000,51.8659,52.0749,51.8659,52.0162,184245.01083498,0
+TLTD.US,D,20190125,000000,52.5407,52.7214,52.5125,52.5954,56755.195329005,0
+TLTD.US,D,20190128,000000,52.3728,52.4783,52.0885,52.3444,101303.22188239,0
+TLTD.US,D,20190129,000000,52.5026,52.655,52.4831,52.4831,16063.950187828,0
+TLTD.US,D,20190130,000000,52.6814,53.0936,52.5026,52.9764,33511.099655693,0
+TLTD.US,D,20190131,000000,52.7976,52.9881,52.7879,52.8865,285478.61202822,0
+TLTD.US,D,20190201,000000,52.8132,52.911,52.6452,52.7273,73894.170864011,0
+TLTD.US,D,20190204,000000,52.8494,52.9754,52.659,52.9461,41451.953553513,0
+TLTD.US,D,20190205,000000,53.0897,53.3114,53.0897,53.1854,131072.20949624,0
+TLTD.US,D,20190206,000000,53.1679,53.204,52.9197,52.991,73004.459410014,0
+TLTD.US,D,20190207,000000,52.6726,52.6726,52.1744,52.2712,22189.546999414,0
+TLTD.US,D,20190208,000000,51.8912,51.9821,51.7584,51.9752,20734.6793629,0
+TLTD.US,D,20190211,000000,52.0358,52.0358,51.8316,51.9049,38285.236030826,0
+TLTD.US,D,20190212,000000,52.3347,52.6286,52.3347,52.5632,114748.20555776,0
+TLTD.US,D,20190213,000000,52.7976,52.8221,52.5847,52.5847,30051.565705107,0
+TLTD.US,D,20190214,000000,52.5212,52.6951,52.3806,52.5349,42235.186306456,0
+TLTD.US,D,20190215,000000,52.9197,53.2743,52.9197,53.2401,84563.541476335,0
+TLTD.US,D,20190219,000000,53.0984,53.665,53.0984,53.6181,94998.454179607,0
+TLTD.US,D,20190220,000000,53.6572,53.9834,53.6493,53.8251,48178.540725854,0
+TLTD.US,D,20190221,000000,53.7382,53.7382,53.5419,53.6308,63762.312925276,0
+TLTD.US,D,20190222,000000,53.8954,53.9482,53.7538,53.8515,83859.143915517,0
+TLTD.US,D,20190225,000000,54.207,54.2325,53.958,53.958,119505.96059426,0
+TLTD.US,D,20190226,000000,54.0567,54.4112,54.0567,54.3379,73141.653120986,0
+TLTD.US,D,20190227,000000,54.2149,54.3213,54.1377,54.2256,174433.61283307,0
+TLTD.US,D,20190228,000000,54.1075,54.1787,53.9834,54.0567,34092.637176832,0
+TLTD.US,D,20190301,000000,54.3672,54.4815,54.1348,54.25,156868.72249385,0
+TLTD.US,D,20190304,000000,54.2236,54.3379,53.8798,54.0976,138181.71045891,0
+TLTD.US,D,20190305,000000,54.0196,54.2236,54.0196,54.0996,69211.155684972,0
+TLTD.US,D,20190306,000000,54.0381,54.0751,53.9053,53.9434,167028.22394151,0
+TLTD.US,D,20190307,000000,53.5946,53.5946,53.0731,53.1434,89130.863451344,0
+TLTD.US,D,20190308,000000,52.6814,53.0096,52.6814,53.0096,80337.15611143,0
+TLTD.US,D,20190311,000000,53.0281,53.4628,53.0281,53.4081,110186.00275107,0
+TLTD.US,D,20190312,000000,53.3642,53.5946,53.3642,53.4686,37003.396283524,0
+TLTD.US,D,20190313,000000,53.7538,53.9922,53.665,53.8857,129730.98739642,0
+TLTD.US,D,20190314,000000,53.788,53.914,53.7089,53.7852,54121.895145251,0
+TLTD.US,D,20190315,000000,54.1543,54.3301,54.1543,54.2578,176118.84304398,0
+TLTD.US,D,20190318,000000,54.4844,54.5812,54.4385,54.5283,115765.89621976,0
+TLTD.US,D,20190319,000000,54.8038,54.9444,54.6154,54.7052,161626.47753036,0
+TLTD.US,D,20190320,000000,54.6055,54.8751,54.2862,54.7413,354744.03089738,0
+TLTD.US,D,20190321,000000,54.3399,54.7843,54.3399,54.6612,1595713.3621666,0
+TLTD.US,D,20190322,000000,54.3458,54.3458,53.7089,53.7461,54364.543723614,0
+TLTD.US,D,20190325,000000,53.7177,53.7627,53.4432,53.7461,158393.21081952,0
+TLTD.US,D,20190326,000000,53.9756,54.2559,53.8164,53.9521,173613.52206822,0
+TLTD.US,D,20190327,000000,54.0488,54.1983,53.6484,53.9228,39788.223849546,0
+TLTD.US,D,20190328,000000,53.8437,53.8525,53.622,53.8232,39866.03520801,0
+TLTD.US,D,20190329,000000,53.8954,53.9941,53.7538,53.9404,25439.195048883,0
+TLTD.US,D,20190401,000000,54.4659,54.7843,54.4659,54.7843,35018.182809069,0
+TLTD.US,D,20190402,000000,54.8038,54.8126,54.5459,54.8126,25551.816751921,0
+TLTD.US,D,20190403,000000,55.1047,55.382,55.1047,55.2209,40678.959137208,0
+TLTD.US,D,20190404,000000,55.0881,55.1506,55.008,55.1486,30677.128073799,0
+TLTD.US,D,20190405,000000,55.1994,55.257,55.1506,55.2131,14085.903549022,0
+TLTD.US,D,20190408,000000,55.1408,55.2483,55.1047,55.2394,40270.449505281,0
+TLTD.US,D,20190409,000000,54.9815,55.0421,54.8585,54.8664,31529.981515893,0
+TLTD.US,D,20190410,000000,55.0187,55.1408,55.0187,55.0783,8027.8797592583,0
+TLTD.US,D,20190411,000000,55.1233,55.1233,54.9181,55.0617,33826.440424198,0
+TLTD.US,D,20190412,000000,55.4699,55.4797,55.3635,55.3986,17043.759004256,0
+TLTD.US,D,20190415,000000,55.5236,55.595,55.4953,55.5334,12902.351833461,0
+TLTD.US,D,20190416,000000,55.8352,55.8352,55.6213,55.6916,27211.451121231,0
+TLTD.US,D,20190417,000000,55.8352,55.8879,55.7082,55.846,20298.526222045,0
+TLTD.US,D,20190418,000000,55.8352,55.8352,55.6028,55.7376,8823.3985161699,0
+TLTD.US,D,20190422,000000,55.6731,55.7278,55.5422,55.6634,7287.6480202016,0
+TLTD.US,D,20190423,000000,55.4699,55.6565,55.4699,55.6213,8688.2524725247,0
+TLTD.US,D,20190424,000000,55.4347,55.4347,55.1408,55.2052,13024.188039475,0
+TLTD.US,D,20190425,000000,55.0362,55.1867,55.0362,55.0959,13096.880229617,0
+TLTD.US,D,20190426,000000,55.132,55.2228,55.1164,55.2102,39059.254280794,0
+TLTD.US,D,20190429,000000,55.2824,55.4485,55.2209,55.4084,14203.644420379,0
+TLTD.US,D,20190430,000000,55.5052,55.5422,55.3723,55.4436,24491.125076039,0
+TLTD.US,D,20190501,000000,55.4797,55.5969,55.0802,55.1515,27052.756903314,0
+TLTD.US,D,20190502,000000,55.177,55.1955,54.9621,54.9718,11988.068371528,0
+TLTD.US,D,20190503,000000,55.2131,55.5422,55.1984,55.5149,21991.947102266,0
+TLTD.US,D,20190506,000000,54.5283,54.9982,54.5283,54.9103,19281.859393714,0
+TLTD.US,D,20190507,000000,54.5645,54.5645,53.9053,54.0147,21057.186967053,0
+TLTD.US,D,20190508,000000,53.9931,54.1474,53.9404,53.9667,16189.881728498,0
+TLTD.US,D,20190509,000000,53.3895,53.6835,53.1385,53.5575,14594.748880019,0
+TLTD.US,D,20190510,000000,53.5937,53.915,53.3095,53.8954,20173.61851504,0
+TLTD.US,D,20190513,000000,53.0613,53.1219,52.7498,52.8563,47751.602087974,0
+TLTD.US,D,20190514,000000,53.1513,53.5321,53.1513,53.3543,28817.846140013,0
+TLTD.US,D,20190515,000000,53.0243,53.5419,52.9627,53.4882,19120.093674805,0
+TLTD.US,D,20190516,000000,53.7939,53.9795,53.7362,53.7362,4966.6171039615,0
+TLTD.US,D,20190517,000000,53.5664,53.6748,53.4071,53.4071,46755.411932923,0
+TLTD.US,D,20190520,000000,53.0887,53.3134,52.9177,53.0066,204931.57001567,0
+TLTD.US,D,20190521,000000,53.2567,53.4803,53.2567,53.4169,72097.342783728,0
+TLTD.US,D,20190522,000000,53.2538,53.2538,52.9266,53.1219,103049.88211313,0
+TLTD.US,D,20190523,000000,52.5808,52.615,52.4128,52.5721,41501.097569383,0
+TLTD.US,D,20190524,000000,52.909,53.1414,52.909,53.0966,19708.798031593,0
+TLTD.US,D,20190528,000000,53.1756,53.1756,52.6687,52.6687,53522.952451823,0
+TLTD.US,D,20190529,000000,52.4997,52.4997,52.1892,52.3044,121000.75774368,0
+TLTD.US,D,20190530,000000,52.5427,52.6248,52.4568,52.6248,20993.709279886,0
+TLTD.US,D,20190531,000000,51.86,52.2341,51.86,52.153,10162.572948654,0
+TLTD.US,D,20190603,000000,52.1618,52.3308,52.0651,52.2341,13608.797061607,0
+TLTD.US,D,20190604,000000,52.6511,53.0526,52.6511,53.0066,43917.345016374,0
+TLTD.US,D,20190605,000000,53.1932,53.2811,53.0154,53.0437,21968.398927995,0
+TLTD.US,D,20190606,000000,53.1414,53.2763,53.0808,53.1932,11453.627198932,0
+TLTD.US,D,20190607,000000,53.5664,53.9316,53.5664,53.8066,24057.019602512,0
+TLTD.US,D,20190610,000000,53.9844,54.1474,53.9102,53.9756,111387.98347258,0
+TLTD.US,D,20190611,000000,54.3399,54.4297,54.2149,54.2334,15137.380721928,0
+TLTD.US,D,20190612,000000,54.1191,54.1387,53.7362,53.7362,257040.60817754,0
+TLTD.US,D,20190613,000000,53.9491,53.9491,53.7461,53.7978,11255.00346812,0
+TLTD.US,D,20190614,000000,53.4989,53.5419,53.4071,53.5136,11063.546572955,0
+TLTD.US,D,20190617,000000,53.4618,53.4803,53.3729,53.3847,11884.661171467,0
+TLTD.US,D,20190618,000000,53.9316,54.0205,53.8954,53.9228,17820.848755216,0
+TLTD.US,D,20190619,000000,54.0751,54.4561,54.0751,54.3594,18167.928367306,0
+TLTD.US,D,20190620,000000,54.8585,54.9728,54.6798,54.7413,80291.08359655,0
+TLTD.US,D,20190621,000000,54.6329,54.8946,54.6045,54.6045,29703.462259355,0
+TLTD.US,D,20190624,000000,54.6134,54.7843,54.6134,54.6231,18425.934450628,0
+TLTD.US,D,20190625,000000,54.5616,54.7042,54.3164,54.3164,50459.642129199,0
+TLTD.US,D,20190626,000000,54.379,54.5616,54.3428,54.3428,22375.884726259,0
+TLTD.US,D,20190627,000000,54.5889,54.7042,54.5518,54.5518,25824.156506539,0
+TLTD.US,D,20190628,000000,54.7667,55.0031,54.7667,54.9386,70986.483258311,0
+TLTD.US,D,20190701,000000,55.4641,55.5188,55.1476,55.2844,43091.111249543,0
+TLTD.US,D,20190702,000000,55.3088,55.4993,55.2639,55.3918,25395.170201332,0
+TLTD.US,D,20190703,000000,55.5988,55.8518,55.5988,55.7913,17096.998354783,0
+TLTD.US,D,20190705,000000,55.6087,55.6087,55.2297,55.4856,20124.474499168,0
+TLTD.US,D,20190708,000000,55.2736,55.2736,55.1203,55.1936,53270.065536821,0
+TLTD.US,D,20190709,000000,54.5616,54.8224,54.5616,54.7852,20776.656543123,0
+TLTD.US,D,20190710,000000,55.0216,55.175,54.9855,55.0314,26124.139770085,0
+TLTD.US,D,20190711,000000,55.256,55.256,55.049,55.1115,17942.684961229,0
+TLTD.US,D,20190712,000000,55.129,55.2317,55.1193,55.1847,31914.942973549,0
+TLTD.US,D,20190715,000000,55.2483,55.2629,55.1847,55.2375,11826.30265262,0
+TLTD.US,D,20190716,000000,55.2199,55.2297,54.9484,54.9484,22707.606833387,0
+TLTD.US,D,20190717,000000,54.9855,54.9973,54.8507,54.8507,2906.663772036,0
+TLTD.US,D,20190718,000000,54.5597,55.0031,54.5421,54.9484,27532.934891719,0
+TLTD.US,D,20190719,000000,54.9659,55.0314,54.8224,54.8771,13421.435501099,0
+TLTD.US,D,20190722,000000,54.9699,55.0216,54.8946,54.9484,7275.3620162338,0
+TLTD.US,D,20190723,000000,55.175,55.3273,55.1379,55.2736,29888.776152535,0
+TLTD.US,D,20190724,000000,55.2199,55.3176,55.1936,55.3,26629.91360009,0
+TLTD.US,D,20190725,000000,55.175,55.175,54.7951,54.8136,31229.998252347,0
+TLTD.US,D,20190726,000000,54.9386,54.9552,54.8507,54.9112,28774.845126127,0
+TLTD.US,D,20190729,000000,54.8946,54.8946,54.7218,54.7315,34002.539814403,0
+TLTD.US,D,20190730,000000,54.3194,54.3526,54.1894,54.2344,47053.347529141,0
+TLTD.US,D,20190731,000000,54.2432,54.4239,53.6112,53.8974,22799.751863145,0
+TLTD.US,D,20190801,000000,53.7998,54.3624,53.5263,53.6015,11805.825979341,0
+TLTD.US,D,20190802,000000,53.4032,53.4032,52.9607,53.159,32259.97491831,0
+TLTD.US,D,20190805,000000,52.3269,52.4021,51.6509,51.814,85803.404043413,0
+TLTD.US,D,20190806,000000,52.2291,52.2477,52.0065,52.2477,27412.12251937,0
+TLTD.US,D,20190807,000000,52.0143,52.49,51.9303,52.4197,20428.55309737,0
+TLTD.US,D,20190808,000000,52.5544,53.034,52.5544,52.9979,27943.492190975,0
+TLTD.US,D,20190809,000000,52.6355,52.7156,52.4274,52.49,44964.726854624,0
+TLTD.US,D,20190812,000000,52.3747,52.3747,51.9469,51.9947,49943.629962554,0
+TLTD.US,D,20190813,000000,52.111,52.5174,52.111,52.49,40480.335406397,0
+TLTD.US,D,20190814,000000,51.4605,51.4967,51.0816,51.0816,43865.129499511,0
+TLTD.US,D,20190815,000000,51.2534,51.2905,51.0474,51.2348,64003.937669975,0
+TLTD.US,D,20190816,000000,51.5142,51.8316,51.4996,51.8316,49924.177122937,0
+TLTD.US,D,20190819,000000,52.1462,52.3005,52.0856,52.0856,22129.140813239,0
+TLTD.US,D,20190820,000000,52.1022,52.1637,52.0046,52.0046,15010.425347594,0
+TLTD.US,D,20190821,000000,52.5085,52.5368,52.3464,52.3747,44819.342474339,0
+TLTD.US,D,20190822,000000,52.3923,52.4363,52.1364,52.3464,82171.86603728,0
+TLTD.US,D,20190823,000000,52.2204,52.5085,51.6754,51.6754,22030.852781498,0
+TLTD.US,D,20190826,000000,52.0241,52.2125,51.9947,52.111,32105.37603505,0
+TLTD.US,D,20190827,000000,52.2741,52.3825,52.111,52.111,27597.43641255,0
+TLTD.US,D,20190828,000000,51.9382,52.1511,51.9215,52.0768,17700.036382867,0
+TLTD.US,D,20190829,000000,52.4363,52.5632,52.4021,52.4274,32423.788304547,0
+TLTD.US,D,20190830,000000,52.8328,52.8788,52.5808,52.6355,46189.231916743,0
+TLTD.US,D,20190903,000000,52.4645,52.5359,52.4197,52.5271,10221.955301165,0
+TLTD.US,D,20190904,000000,52.951,53.204,52.951,53.204,9194.0263025302,0
+TLTD.US,D,20190905,000000,53.7099,53.7099,53.5565,53.5751,5616.7514805881,0
+TLTD.US,D,20190906,000000,53.7197,53.8652,53.6845,53.7724,68338.849403262,0
+TLTD.US,D,20190909,000000,53.9463,54.0078,53.8818,53.9463,10698.037954915,0
+TLTD.US,D,20190910,000000,54.0899,54.3428,54.0899,54.2374,17096.998354783,0
+TLTD.US,D,20190911,000000,54.4424,54.7042,54.4424,54.6632,20446.982103322,0
+TLTD.US,D,20190912,000000,54.5889,55.1555,54.5889,54.9298,31410.192977207,0
+TLTD.US,D,20190913,000000,55.2902,55.4006,55.2736,55.3273,11301.075982999,0
+TLTD.US,D,20190916,000000,55.0763,55.1203,54.9758,55.0031,24940.588054525,0
+TLTD.US,D,20190917,000000,54.7951,55.1476,54.7511,55.0861,70108.033974617,0
+TLTD.US,D,20190918,000000,54.9386,55.049,54.7208,54.9035,17081.640849824,0
+TLTD.US,D,20190919,000000,55.1936,55.4377,55.1847,55.1847,14836.373624718,0
+TLTD.US,D,20190920,000000,55.3654,55.3654,55.0851,55.0851,9152.0491223071,0
+TLTD.US,D,20190923,000000,54.9112,55.0851,54.8302,55.0021,22809.990199785,0
+TLTD.US,D,20190924,000000,55.1681,55.1681,54.7833,54.8302,37569.576299704,0
+TLTD.US,D,20190925,000000,54.5117,54.7491,54.4297,54.5587,41443.7628842,0
+TLTD.US,D,20190926,000000,55.0305,55.0305,54.7579,54.8117,18824.205745915,0
+TLTD.US,D,20190927,000000,54.7296,54.8077,54.4756,54.4756,15444.530821121,0
+TLTD.US,D,20190930,000000,54.586,54.7736,54.5763,54.6915,48366.926120026,0
+TLTD.US,D,20191001,000000,54.4483,54.4483,54.2295,54.2295,11173.096775001,0
+TLTD.US,D,20191002,000000,53.6503,53.7216,53.2127,53.3681,44419.023511724,0
+TLTD.US,D,20191003,000000,53.1766,53.5771,53.1766,53.5321,9804.2311662617,0
+TLTD.US,D,20191004,000000,53.7305,53.9756,53.6367,53.9667,43382.903843777,0
+TLTD.US,D,20191007,000000,54.0117,54.1055,53.8593,53.8906,9242.1464847372,0
+TLTD.US,D,20191008,000000,53.4139,53.6308,53.3397,53.3397,16579.962354474,0
+TLTD.US,D,20191009,000000,53.6776,53.8154,53.6591,53.6943,36071.707649303,0
+TLTD.US,D,20191010,000000,53.6591,54.1201,53.6591,54.1201,6159.3833224969,0
+TLTD.US,D,20191011,000000,54.9474,55.3938,54.9474,55.129,17394.933951001,0
+TLTD.US,D,20191014,000000,55.0021,55.0216,54.9474,54.9474,9164.3351262749,0
+TLTD.US,D,20191015,000000,55.1555,55.8109,55.1555,55.7376,51194.754699935,0
+TLTD.US,D,20191016,000000,55.5393,55.8557,55.5393,55.7659,22003.20927257,0
+TLTD.US,D,20191017,000000,55.9359,56.0686,55.8372,55.9349,26236.761473122,0
+TLTD.US,D,20191018,000000,55.8831,55.9906,55.7376,55.9456,10935.567364959,0
+TLTD.US,D,20191021,000000,56.2738,56.4106,56.2475,56.2475,23547.15043785,0
+TLTD.US,D,20191022,000000,56.2191,56.474,56.1273,56.2094,14516.937521556,0
+TLTD.US,D,20191023,000000,56.2279,56.5268,56.2279,56.4555,47451.618824429,0
+TLTD.US,D,20191024,000000,56.4555,56.5453,56.4106,56.4995,6084.6434650264,0
+TLTD.US,D,20191025,000000,56.3168,56.5736,56.3168,56.4995,18851.849254843,0
+TLTD.US,D,20191028,000000,56.6283,56.7944,56.5736,56.7173,18973.685460856,0
+TLTD.US,D,20191029,000000,56.6186,56.8452,56.6186,56.725,17364.218941082,0
+TLTD.US,D,20191030,000000,56.5688,56.8832,56.5082,56.8452,17912.993784974,0
+TLTD.US,D,20191031,000000,56.6283,56.7612,56.4926,56.683,69346.301728616,0
+TLTD.US,D,20191101,000000,57.1861,57.226,57.1352,57.1997,12318.766644993,0
+TLTD.US,D,20191104,000000,57.6158,57.6451,57.481,57.5357,14744.22859496,0
+TLTD.US,D,20191105,000000,57.5816,57.606,57.4429,57.5718,35185.067696298,0
+TLTD.US,D,20191106,000000,57.6627,57.6725,57.5357,57.5542,8816.231680522,0
+TLTD.US,D,20191107,000000,57.8795,57.9527,57.7613,57.7701,21414.504915782,0
+TLTD.US,D,20191108,000000,57.694,57.8062,57.6168,57.7339,16371.100287022,0
+TLTD.US,D,20191111,000000,57.6861,57.7653,57.6627,57.7174,19764.085049448,0
+TLTD.US,D,20191112,000000,57.8541,57.8541,57.6451,57.7076,13613.916229927,0
+TLTD.US,D,20191113,000000,57.2173,57.5631,57.2173,57.4722,16345.504445422,0
+TLTD.US,D,20191114,000000,57.2807,57.3267,57.2193,57.3267,6766.5166852363,0
+TLTD.US,D,20191115,000000,57.481,57.7799,57.481,57.6822,25061.400426875,0
+TLTD.US,D,20191118,000000,57.608,57.7965,57.5816,57.7965,11853.946161548,0
+TLTD.US,D,20191119,000000,57.7896,57.8062,57.6529,57.7701,172803.66964001,0
+TLTD.US,D,20191120,000000,57.271,57.5982,57.2173,57.3364,264812.52952081,0
+TLTD.US,D,20191121,000000,57.3901,57.4185,57.2359,57.3364,12753.895952185,0
+TLTD.US,D,20191122,000000,57.5357,57.5357,57.271,57.5074,21284.478040456,0
+TLTD.US,D,20191125,000000,57.6627,57.8062,57.6627,57.7613,11170.025274009,0
+TLTD.US,D,20191126,000000,57.6822,57.8443,57.6451,57.8443,14170.881743132,0
+TLTD.US,D,20191127,000000,57.9166,58.0544,57.8883,57.9527,33590.958681482,0
+TLTD.US,D,20191129,000000,57.6529,57.7535,57.608,57.608,19274.692558066,0
+TLTD.US,D,20191202,000000,57.4624,57.5562,57.1352,57.3169,10497.366556775,0
+TLTD.US,D,20191203,000000,56.8921,57.2075,56.7436,57.1265,38651.76848253,0
+TLTD.US,D,20191204,000000,57.7379,57.8346,57.6959,57.7701,5882.9482332226,0
+TLTD.US,D,20191205,000000,57.8971,57.8971,57.692,57.7535,28251.666123833,0
+TLTD.US,D,20191206,000000,58.2165,58.3327,58.2165,58.3327,25809.822835243,0
+TLTD.US,D,20191209,000000,58.0973,58.277,58.0544,58.0817,22776.203688874,0
+TLTD.US,D,20191210,000000,57.9977,58.2077,57.9626,58.0729,17645.773198675,0
+TLTD.US,D,20191211,000000,58.1814,58.4069,58.1344,58.3893,113901.49511764,0
+TLTD.US,D,20191212,000000,58.4069,58.6941,58.3161,58.6247,36098.327324567,0
+TLTD.US,D,20191213,000000,58.9881,59.369,58.9881,59.1883,29789.464287129,0
+TLTD.US,D,20191216,000000,59.6435,59.7861,59.6435,59.6884,24987.684403068,0
+TLTD.US,D,20191217,000000,59.5234,59.541,59.3964,59.4482,28091.948072253,0
+TLTD.US,D,20191218,000000,59.245,59.287,59.16,59.2557,28358.144824887,0
+TLTD.US,D,20191219,000000,59.1425,59.3417,59.1425,59.2792,15132.261553608,0
+TLTD.US,D,20191220,000000,59.3133,59.4306,59.2059,59.2059,51217.279040542,0
+TLTD.US,D,20191223,000000,59.1678,59.4012,59.1678,59.3358,43139.231431749,0
+TLTD.US,D,20191224,000000,59.4452,59.4452,59.2772,59.3514,10216.836132845,0
+TLTD.US,D,20191226,000000,59.3133,59.6552,59.3133,59.5995,12894.16116415,0
+TLTD.US,D,20191227,000000,59.9472,59.9472,59.6737,59.6737,8254.1469989976,0
+TLTD.US,D,20191230,000000,59.7021,59.8193,59.4081,59.4081,16275.883756272,0
+TLTD.US,D,20191231,000000,59.3524,59.665,59.3524,59.665,37639.196988855,0
+TLTD.US,D,20200102,000000,60.1143,60.2246,60.0322,60.2061,11465.913202899,0
+TLTD.US,D,20200103,000000,59.6464,59.913,59.4979,59.4979,72862.14653072,0
+TLTD.US,D,20200106,000000,59.2967,59.6532,59.2967,59.6093,26951.39737058,0
+TLTD.US,D,20200107,000000,59.6737,59.6737,59.4794,59.4794,14925.447153484,0
+TLTD.US,D,20200108,000000,59.4794,59.6552,59.4452,59.4452,26821.370495255,0
+TLTD.US,D,20200109,000000,59.4882,59.6289,59.4354,59.6289,9976.2352218101,0
+TLTD.US,D,20200110,000000,59.3798,59.4628,59.1561,59.2576,29599.031225629,0
+TLTD.US,D,20200113,000000,59.2343,59.5819,59.1776,59.5819,19895.135758437,0
+TLTD.US,D,20200114,000000,59.2245,59.6093,59.2245,59.4354,75664.37926903,0
+TLTD.US,D,20200115,000000,59.3231,59.4882,59.2675,59.287,29998.326354581,0
+TLTD.US,D,20200116,000000,59.3524,59.6464,59.3524,59.5448,32189.330395496,0
+TLTD.US,D,20200117,000000,59.5722,59.7294,59.5262,59.5995,23135.569304931,0
+TLTD.US,D,20200121,000000,59.5068,59.5819,59.2576,59.3231,27824.727485954,0
+TLTD.US,D,20200122,000000,59.4794,59.4882,59.3133,59.3133,13077.427390002,0
+TLTD.US,D,20200123,000000,59.2343,59.2772,58.8923,59.2772,11573.415737617,0
+TLTD.US,D,20200124,000000,59.2245,59.2245,58.825,58.9383,35428.740108325,0
+TLTD.US,D,20200127,000000,57.8814,58.0846,57.7701,57.8346,233280.50033758,0
+TLTD.US,D,20200128,000000,58.1569,58.3044,58.1569,58.2223,30248.141768592,0
+TLTD.US,D,20200129,000000,58.2673,58.365,58.1198,58.1286,18893.826435066,0
+TLTD.US,D,20200130,000000,57.8551,58.1901,57.691,58.1891,10933.51969763,0
+TLTD.US,D,20200131,000000,57.5416,57.5699,57.2104,57.2651,41718.150306147,0
+TLTD.US,D,20200203,000000,57.4302,57.6148,57.3678,57.4381,79122.889385951,0
+TLTD.US,D,20200204,000000,58.1569,58.3688,58.1569,58.2526,35986.729455193,0
+TLTD.US,D,20200205,000000,58.7722,58.8641,58.7039,58.7888,19568.532819628,0
+TLTD.US,D,20200206,000000,58.9569,58.9744,58.8269,58.8729,20769.489707475,0
+TLTD.US,D,20200207,000000,58.6453,58.6453,58.277,58.277,85960.050594002,0
+TLTD.US,D,20200210,000000,58.2399,58.4059,58.2399,58.3836,28684.747763696,0
+TLTD.US,D,20200211,000000,58.6814,58.8729,58.6814,58.7,15069.807700105,0
+TLTD.US,D,20200212,000000,59.0389,59.0487,58.9012,59.0321,38239.163515946,0
+TLTD.US,D,20200213,000000,58.571,58.7898,58.571,58.6355,13387.648990187,0
+TLTD.US,D,20200214,000000,58.6355,58.6355,58.3874,58.5007,26170.212284964,0
+TLTD.US,D,20200218,000000,58.2223,58.277,58.0007,58.1764,18766.871060733,0
+TLTD.US,D,20200219,000000,58.2126,58.2399,58.0846,58.0846,42745.055471118,0
+TLTD.US,D,20200220,000000,57.9557,58.0514,56.8149,57.7701,77986.434018935,0
+TLTD.US,D,20200221,000000,57.5328,57.606,57.3853,57.4448,21645.891323841,0
+TLTD.US,D,20200224,000000,55.4377,55.7493,55.3352,55.3352,12526.604878781,0
+TLTD.US,D,20200225,000000,55.6126,55.6126,54.3585,54.5137,435757.9410607,0
+TLTD.US,D,20200226,000000,54.6915,55.0881,54.2607,54.2607,89822.975008194,0
+TLTD.US,D,20200227,000000,53.5077,54.0322,52.7498,52.865,48611.622365717,0
+TLTD.US,D,20200228,000000,51.6158,52.2634,51.2613,52.2409,88949.64489282,0
+TLTD.US,D,20200302,000000,52.1022,52.9187,51.9059,52.9187,110020.1416975,0
+TLTD.US,D,20200303,000000,53.0194,53.582,52.1774,52.409,20458.244273625,0
+TLTD.US,D,20200304,000000,52.9276,53.6845,52.782,53.6845,33418.954625935,0
+TLTD.US,D,20200305,000000,52.4157,52.7117,51.9205,51.9538,57441.163883871,0
+TLTD.US,D,20200306,000000,51.3394,51.734,51.0474,51.5504,123961.68469991,0
+TLTD.US,D,20200309,000000,48.4727,48.8029,46.7849,47.2498,122051.21108292,0
+TLTD.US,D,20200310,000000,48.8868,49.1232,47.3797,48.6564,117782.8485378,0
+TLTD.US,D,20200311,000000,47.3407,47.3407,46.0397,46.2575,227626.8908451,0
+TLTD.US,D,20200312,000000,42.3897,42.5909,40.7165,41.2772,148973.94111091,0
+TLTD.US,D,20200313,000000,43.3088,43.4407,40.992,43.4006,531681.94087255,0
+TLTD.US,D,20200316,000000,38.4203,40.0133,37.2717,38.8237,461199.18377692,0
+TLTD.US,D,20200317,000000,39.3668,40.3835,38.8051,40.1539,182567.97129339,0
+TLTD.US,D,20200318,000000,37.7659,38.8413,37.05,37.9212,241157.87654824,0
+TLTD.US,D,20200319,000000,37.4807,39.2359,37.4543,38.3373,404262.76988938,0
+TLTD.US,D,20200320,000000,39.7223,40.2126,38.0413,38.1517,241479.36031873,0
+TLTD.US,D,20200323,000000,38.1243,38.5854,37.3928,37.7181,209520.39249763,0
+TLTD.US,D,20200324,000000,40.194,40.8425,39.7702,40.5046,230871.41972625,0
+TLTD.US,D,20200325,000000,41.3299,42.5147,40.3708,41.7284,249396.66604228,0
+TLTD.US,D,20200326,000000,42.5128,43.7981,42.4796,43.7043,468502.18930208,0
+TLTD.US,D,20200327,000000,42.5675,43.3186,42.125,42.4219,273845.8139381,0
+TLTD.US,D,20200330,000000,42.5596,43.3635,42.4659,43.3635,192480.72882803,0
+TLTD.US,D,20200331,000000,42.7071,43.4182,42.587,42.9113,160405.04396924,0
+TLTD.US,D,20200401,000000,41.4521,42.0684,41.035,41.035,199061.93162009,0
+TLTD.US,D,20200402,000000,40.951,41.9668,40.951,41.5878,271919.98281614,0
+TLTD.US,D,20200403,000000,40.9979,41.2469,40.4519,40.6736,284420.99185333,0
+TLTD.US,D,20200406,000000,42.1797,42.9395,42.1797,42.9298,147053.22915728,0
+TLTD.US,D,20200407,000000,44.6196,45.2768,43.4836,43.6155,117694.79884269,0
+TLTD.US,D,20200408,000000,43.6585,44.223,43.4465,44.011,52369.091912519,0
+TLTD.US,D,20200409,000000,44.684,45.2486,44.684,45.1167,78963.171334371,0
+TLTD.US,D,20200413,000000,44.934,45.0396,44.4066,44.8412,113220.6457311,0
+TLTD.US,D,20200414,000000,45.2671,45.6646,45.2203,45.354,118765.72885522,0
+TLTD.US,D,20200415,000000,44.1283,44.1283,43.6214,43.6585,98884.926768071,0
+TLTD.US,D,20200416,000000,43.6585,44.055,43.4192,43.8177,88439.775728159,0
+TLTD.US,D,20200417,000000,44.5453,44.8598,44.3334,44.7671,166594.11846798,0
+TLTD.US,D,20200420,000000,44.3422,44.8959,44.1956,44.1956,119735.299335,0
+TLTD.US,D,20200421,000000,43.6858,44.2503,43.2707,43.4465,110939.54432776,0
+TLTD.US,D,20200422,000000,44.0921,44.1859,43.9466,44.0823,73466.208392468,0
+TLTD.US,D,20200423,000000,44.3139,45.0825,44.1956,44.2055,87786.56985054,0
+TLTD.US,D,20200424,000000,44.5922,44.7622,44.3216,44.6977,56418.354053556,0
+TLTD.US,D,20200427,000000,44.8959,45.4077,44.8959,45.2486,1060820.6789238,0
+TLTD.US,D,20200428,000000,46.2468,46.3307,45.8209,45.8209,79730.022748691,0
+TLTD.US,D,20200429,000000,46.948,47.4296,46.9207,47.2802,108352.31665888,0
+TLTD.US,D,20200430,000000,46.8289,46.8289,46.1891,46.3747,67742.978210826,0
+TLTD.US,D,20200501,000000,45.5523,45.7135,45.1929,45.358,61668.573082439,0
+TLTD.US,D,20200504,000000,45.0258,45.2486,44.8793,45.2486,46946.868828087,0
+TLTD.US,D,20200505,000000,45.5709,45.7926,45.2691,45.4097,80187.676396489,0
+TLTD.US,D,20200506,000000,45.6646,45.6646,45.0161,45.0308,19848.039409894,0
+TLTD.US,D,20200507,000000,45.7565,45.859,45.5709,45.6558,58616.524930118,0
+TLTD.US,D,20200508,000000,46.2565,46.4675,46.2565,46.4626,51043.227317666,0
+TLTD.US,D,20200511,000000,46.3015,46.5876,46.2565,46.45,96539.323843895,0
+TLTD.US,D,20200512,000000,46.4773,46.4998,45.8307,45.8307,53740.005188587,0
+TLTD.US,D,20200513,000000,46.0153,46.0153,45.1079,45.3785,161467.78331244,0
+TLTD.US,D,20200514,000000,44.306,44.8745,43.8518,44.8598,105355.55552441,0
+TLTD.US,D,20200515,000000,44.6938,45.0357,44.6938,44.9155,67387.707929425,0
+TLTD.US,D,20200518,000000,45.8951,46.6238,45.8951,46.5242,118574.27196005,0
+TLTD.US,D,20200519,000000,46.321,46.5418,46.1443,46.1443,57016.272913319,0
+TLTD.US,D,20200520,000000,46.994,47.1795,46.7957,46.9012,93122.790907199,0
+TLTD.US,D,20200521,000000,47.0134,47.0134,46.321,46.5047,25726.892308461,0
+TLTD.US,D,20200522,000000,46.2272,46.4128,46.0797,46.4128,57989.938727763,0
+TLTD.US,D,20200526,000000,47.6044,48.1592,47.6044,47.9745,45003.632533855,0
+TLTD.US,D,20200527,000000,48.6202,48.6495,48.1494,48.6202,22712.726001707,0
+TLTD.US,D,20200528,000000,49.0851,49.4153,48.9522,48.9522,62448.734334391,0
+TLTD.US,D,20200529,000000,48.9435,48.9435,48.3242,48.7804,31864.775124014,0
+TLTD.US,D,20200601,000000,49.0744,49.7942,49.0744,49.7942,44249.067123502,0
+TLTD.US,D,20200602,000000,50.1625,50.4232,50.016,50.4232,32312.190435173,0
+TLTD.US,D,20200603,000000,50.9224,51.5494,50.9224,51.3941,45004.656367519,0
+TLTD.US,D,20200604,000000,51.2808,51.5972,51.2173,51.2573,43050.157902984,0
+TLTD.US,D,20200605,000000,52.279,52.5759,52.279,52.3132,36528.337463438,0
+TLTD.US,D,20200608,000000,52.8895,53.2606,52.5847,53.2508,27140.806598416,0
+TLTD.US,D,20200609,000000,52.2331,52.5105,52.1774,52.3347,61710.550262663,0
+TLTD.US,D,20200610,000000,52.447,52.5291,52.0231,52.1696,22042.114951801,0
+TLTD.US,D,20200611,000000,50.7084,50.7172,49.0744,49.2951,32799.535259227,0
+TLTD.US,D,20200612,000000,50.4321,50.5952,49.341,49.9798,27032.280230034,0
+TLTD.US,D,20200615,000000,49.1007,50.2445,48.9249,50.0628,53735.90985393,0
+TLTD.US,D,20200616,000000,50.9956,51.3658,50.4877,50.7915,62216.324092668,0
+TLTD.US,D,20200617,000000,51.2808,51.2808,50.7368,50.9126,36734.128029898,0
+TLTD.US,D,20200618,000000,50.4603,50.7553,50.3588,50.561,46773.840938874,0
+TLTD.US,D,20200619,000000,50.9536,51.2143,50.2709,50.2709,9426.4365442534,0
+TLTD.US,D,20200622,000000,50.5522,50.8511,50.5249,50.8501,12547.081552062,0
+TLTD.US,D,20200623,000000,51.4664,51.4664,51.0336,51.0484,39159.589979864,0
+TLTD.US,D,20200624,000000,50.6361,50.6361,49.6389,49.7581,23697.653986455,0
+TLTD.US,D,20200625,000000,49.7854,50.2249,49.4026,50.1771,46190.255750407,0
+TLTD.US,D,20200626,000000,49.973,50.0843,49.4123,49.4406,21963.279759674,0
+TLTD.US,D,20200629,000000,49.7297,49.9828,49.7297,49.9828,25201.665638839,0
+TLTD.US,D,20200630,000000,49.5344,49.888,49.5158,49.8792,31733.724415026,0
+TLTD.US,D,20200701,000000,49.7395,50.0492,49.7395,49.9271,48267.61425462,0
+TLTD.US,D,20200702,000000,50.5336,50.9262,50.392,50.392,14534.342693844,0
+TLTD.US,D,20200706,000000,51.3179,51.3179,51.0385,51.2486,73676.094293584,0
+TLTD.US,D,20200707,000000,50.8032,50.9311,50.4496,50.4496,10794.278319329,0
+TLTD.US,D,20200708,000000,50.4311,50.726,50.4311,50.7192,146733.79305412,0
+TLTD.US,D,20200709,000000,50.4867,50.4867,49.8665,50.0492,58914.460526336,0
+TLTD.US,D,20200710,000000,50.2249,50.5336,50.2249,50.5336,10857.756006496,0
+TLTD.US,D,20200713,000000,50.9262,51.2026,50.264,50.2689,18739.227551805,0
+TLTD.US,D,20200714,000000,50.5522,51.0737,50.5522,51.0737,17983.638307788,0
+TLTD.US,D,20200715,000000,51.7184,51.942,51.5133,51.6539,17224.977562781,0
+TLTD.US,D,20200716,000000,51.5699,51.6402,51.3081,51.4859,26967.778709203,0
+TLTD.US,D,20200717,000000,51.5025,51.6705,51.3833,51.5992,9258.5278233609,0
+TLTD.US,D,20200720,000000,51.6442,51.8687,51.6442,51.8306,8043.237264218,0
+TLTD.US,D,20200721,000000,52.1374,52.2976,52.0788,52.0934,11618.464418833,0
+TLTD.US,D,20200722,000000,52.0934,52.2341,51.9996,52.2341,18086.021674187,0
+TLTD.US,D,20200723,000000,52.1657,52.2976,51.6715,51.8502,9561.5825878987,0
+TLTD.US,D,20200724,000000,51.7184,51.7184,51.5415,51.5601,15336.004452739,0
+TLTD.US,D,20200727,000000,51.9714,52.2702,51.9714,52.2135,8518.2960843042,0
+TLTD.US,D,20200728,000000,51.9049,52.1852,51.8952,51.8952,64777.955919943,0
+TLTD.US,D,20200729,000000,51.9333,52.3904,51.9333,52.3347,30362.811138957,0
+TLTD.US,D,20200730,000000,51.1031,51.5796,50.813,51.5796,18198.643377224,0
+TLTD.US,D,20200731,000000,50.9917,51.0551,50.182,50.4496,18086.021674187,0
+TLTD.US,D,20200803,000000,50.8598,51.3833,50.8413,51.3833,33242.85523573,0
+TLTD.US,D,20200804,000000,51.3648,51.8063,51.3179,51.8063,15613.463375678,0
+TLTD.US,D,20200805,000000,52.3347,52.4851,52.1657,52.1657,41426.357711913,0
+TLTD.US,D,20200806,000000,52.0749,52.3171,51.9518,52.2976,29953.277673366,0
+TLTD.US,D,20200807,000000,51.8131,52.0836,51.7281,52.0836,17479.912145111,0
+TLTD.US,D,20200810,000000,52.2702,52.363,52.1022,52.363,6084.6434650264,0
+TLTD.US,D,20200811,000000,53.1746,53.3808,52.7166,52.7166,20434.696099354,0
+TLTD.US,D,20200812,000000,53.8583,53.9785,53.7538,53.7538,8244.9324960218,0
+TLTD.US,D,20200813,000000,53.6884,53.8759,53.4189,53.5018,7566.1307768038,0
+TLTD.US,D,20200814,000000,53.2508,53.3524,53.2078,53.2782,21660.224995137,0
+TLTD.US,D,20200817,000000,53.5478,53.6044,53.4852,53.5673,15814.134773817,0
+TLTD.US,D,20200818,000000,53.8056,53.8056,53.4852,53.5673,5630.0613182198,0
+TLTD.US,D,20200819,000000,53.6708,53.6806,53.2411,53.2411,11150.572434394,0
+TLTD.US,D,20200820,000000,52.9705,53.2782,52.7742,53.1697,74772.620147704,0
+TLTD.US,D,20200821,000000,52.7556,52.9803,52.6716,52.8855,21506.64994554,0
+TLTD.US,D,20200824,000000,53.5018,53.5868,53.4452,53.5868,11828.350319948,0
+TLTD.US,D,20200825,000000,53.6434,53.6708,53.4013,53.6337,31962.039322093,0
+TLTD.US,D,20200826,000000,53.6806,54.0254,53.6806,53.9609,20563.699141016,0
+TLTD.US,D,20200827,000000,54.0635,54.0635,53.4374,53.6142,23599.365954713,0
+TLTD.US,D,20200828,000000,53.9228,54.0058,53.7538,54.0058,26428.218368286,0
+TLTD.US,D,20200831,000000,53.8486,53.9335,53.6981,53.7949,7451.4614064382,0
+TLTD.US,D,20200901,000000,53.4471,53.7265,53.4471,53.6434,12153.929425093,0
+TLTD.US,D,20200902,000000,53.8672,54.1523,53.6884,54.129,52698.76635232,0
+TLTD.US,D,20200903,000000,53.913,53.913,52.8953,53.0545,67180.893529302,0
+TLTD.US,D,20200904,000000,53.4667,53.4667,52.4665,53.3055,32749.367409692,0
+TLTD.US,D,20200908,000000,52.7088,53.034,52.5496,52.6619,24073.400941135,0
+TLTD.US,D,20200909,000000,53.3905,53.6142,53.3719,53.409,9740.753479095,0
+TLTD.US,D,20200910,000000,53.5868,53.6337,52.7556,52.8289,11949.162692298,0
+TLTD.US,D,20200911,000000,53.3758,53.5009,53.2118,53.3622,18483.26913581,0
+TLTD.US,D,20200914,000000,53.9609,53.9609,53.6708,53.708,115786.37289303,0
+TLTD.US,D,20200915,000000,54.1572,54.2021,53.9873,53.9961,10262.908647724,0
+TLTD.US,D,20200916,000000,54.1924,54.3047,54.0488,54.0488,7418.6987291909,0
+TLTD.US,D,20200917,000000,53.8583,54.211,53.7636,54.1836,9460.2230551647,0
+TLTD.US,D,20200918,000000,54.1924,54.1924,53.7333,53.7988,14647.988230546,0
+TLTD.US,D,20200921,000000,52.5896,52.5896,51.8385,52.3347,14668.464903825,0
+TLTD.US,D,20200922,000000,52.195,52.3737,51.8853,52.3737,4676.8721770555,0
+TLTD.US,D,20200923,000000,52.3825,52.4773,51.6685,51.7633,29354.334979938,0
+TLTD.US,D,20200924,000000,51.5572,51.7633,51.2945,51.5962,16493.9603267,0
+TLTD.US,D,20200925,000000,51.2007,51.9137,51.2007,51.8668,18278.502403015,0
+TLTD.US,D,20200928,000000,52.6833,52.7976,52.5994,52.7293,36719.794358602,0
+TLTD.US,D,20200929,000000,52.7195,52.7967,52.487,52.5613,11020.545559069,0
+TLTD.US,D,20200930,000000,52.5896,52.8221,52.5046,52.5046,9022.0222469818,0
+TLTD.US,D,20201001,000000,52.6931,52.7293,52.4773,52.7195,8358.5780327235,0
+TLTD.US,D,20201002,000000,52.2224,52.739,52.2224,52.6169,31698.91407045,0
+TLTD.US,D,20201005,000000,53.0486,53.4999,53.0486,53.4726,9006.6647420221,0
+TLTD.US,D,20201006,000000,53.6679,53.8085,53.16,53.283,9512.4385720277,0
+TLTD.US,D,20201007,000000,53.537,53.7119,53.4999,53.6308,8209.0983177826,0
+TLTD.US,D,20201008,000000,53.9316,54.0909,53.912,54.0909,6589.393461368,0
+TLTD.US,D,20201009,000000,54.3486,54.3809,54.2021,54.3809,4649.228668128,0
+TLTD.US,D,20201012,000000,54.3809,54.5782,54.3809,54.5127,7293.7910221855,0
+TLTD.US,D,20201013,000000,53.96,53.96,53.8183,53.8779,6399.9842335319,0
+TLTD.US,D,20201014,000000,53.875,54.0429,53.7246,53.7949,96113.40903968,0
+TLTD.US,D,20201015,000000,52.8065,53.1981,52.8065,53.1893,19392.433429424,0
+TLTD.US,D,20201016,000000,53.3387,53.4677,53.3387,53.4325,33499.837485389,0
+TLTD.US,D,20201019,000000,53.5546,53.7295,53.2206,53.2206,7358.2925430161,0
+TLTD.US,D,20201020,000000,53.6776,53.7538,53.4999,53.4999,10053.022746609,0
+TLTD.US,D,20201021,000000,53.6689,53.8622,53.579,53.579,7404.3650578952,0
+TLTD.US,D,20201022,000000,53.5136,53.6112,53.283,53.579,19762.03738212,0
+TLTD.US,D,20201023,000000,53.7246,53.9082,53.6776,53.9082,11437.245860308,0
+TLTD.US,D,20201026,000000,53.2264,53.2264,52.7674,52.9734,18757.656557757,0
+TLTD.US,D,20201027,000000,52.7585,52.7967,52.447,52.4528,19137.498847093,0
+TLTD.US,D,20201028,000000,51.3326,51.3326,50.8207,50.8207,7111.5486299972,0
+TLTD.US,D,20201029,000000,51.0591,51.1821,50.7944,51.0229,14829.20678907,0
+TLTD.US,D,20201030,000000,50.7875,50.8344,50.6185,50.7944,36864.154905223,0
+TLTD.US,D,20201102,000000,51.2564,51.5308,51.2105,51.5308,18271.335567367,0
+TLTD.US,D,20201103,000000,52.5427,53.0018,52.5427,52.9266,16976.185982434,0
+TLTD.US,D,20201104,000000,52.8221,53.5498,52.8221,53.1521,12260.408126146,0
+TLTD.US,D,20201105,000000,54.4366,54.5226,54.1094,54.3721,24297.620513546,0
+TLTD.US,D,20201106,000000,54.5508,54.7941,54.5508,54.5988,28860.8471539,0
+TLTD.US,D,20201109,000000,57.2896,57.2896,56.5522,56.5522,17159.452208286,0
+TLTD.US,D,20201110,000000,57.0074,57.3579,57.0074,57.1958,53307.947382388,0
+TLTD.US,D,20201111,000000,57.5807,57.5894,57.3921,57.5337,8614.5364487182,0
+TLTD.US,D,20201112,000000,57.1109,57.1109,56.4262,56.5727,36639.935332812,0
+TLTD.US,D,20201113,000000,57.0444,57.5611,57.0444,57.5161,4765.9457058216,0
+TLTD.US,D,20201116,000000,58.1901,58.4714,58.1715,58.444,97097.313190764,0
+TLTD.US,D,20201117,000000,58.1989,58.5418,58.1715,58.4656,23851.229036052,0
+TLTD.US,D,20201118,000000,58.7625,58.7645,58.2468,58.2487,28852.656484589,0
+TLTD.US,D,20201119,000000,58.1901,58.4001,57.9918,58.3952,11994.211373512,0
+TLTD.US,D,20201120,000000,58.5837,58.7156,58.5378,58.6521,13604.701726952,0
+TLTD.US,D,20201123,000000,59.1375,59.2029,58.7537,58.95,18813.967409275,0
+TLTD.US,D,20201124,000000,59.3807,60.1328,59.3807,60.1328,15358.528793347,0
+TLTD.US,D,20201125,000000,59.7099,59.8779,59.4559,59.8222,9806.2788335896,0
+TLTD.US,D,20201127,000000,60.0371,60.0674,59.9902,60.0566,4407.603923429,0
+TLTD.US,D,20201130,000000,59.8682,59.8682,58.4519,58.7156,35265.950555752,0
+TLTD.US,D,20201201,000000,59.7655,60.2256,59.7655,60.2061,16842.063772452,0
+TLTD.US,D,20201202,000000,60.123,60.3184,59.9521,60.1972,20580.08047964,0
+TLTD.US,D,20201203,000000,60.4981,60.8996,60.4981,60.5333,19900.254926757,0
+TLTD.US,D,20201204,000000,61.1076,61.1164,61.0705,61.1164,7486.2717510135,0
+TLTD.US,D,20201207,000000,60.6954,60.7882,60.5821,60.6105,21232.262523594,0
+TLTD.US,D,20201208,000000,60.6105,60.7237,60.6105,60.714,3089.9299978882,0
+TLTD.US,D,20201209,000000,61.0607,61.136,60.6202,60.881,18625.582015103,0
+TLTD.US,D,20201210,000000,60.46,60.9561,60.46,60.9006,6503.3914335938,0
+TLTD.US,D,20201211,000000,60.5254,60.5909,60.3184,60.5606,4789.4938800931,0
+TLTD.US,D,20201214,000000,61.1076,61.2766,60.7316,60.7823,16651.630710953,0
+TLTD.US,D,20201215,000000,61.089,61.5764,61.089,61.5647,2849.3290868532,0
+TLTD.US,D,20201216,000000,61.6321,61.8382,61.5021,61.7366,16058.831019508,0
+TLTD.US,D,20201217,000000,62.1302,62.3157,62.0833,62.1302,52519.595461124,0
+TLTD.US,D,20201218,000000,61.9056,61.9505,61.7249,61.8362,11701.394945614,0
+TLTD.US,D,20201221,000000,60.0771,61.1222,60.0771,60.9992,18647.082522047,0
+TLTD.US,D,20201222,000000,60.8585,60.8585,60.6504,60.7452,9388.5546986862,0
+TLTD.US,D,20201223,000000,61.0939,61.5833,61.0939,61.5833,23654.652972568,0
+TLTD.US,D,20201224,000000,61.5657,61.7522,61.5657,61.6633,9050.6895895732,0
+TLTD.US,D,20201228,000000,62.1956,62.2719,62.0159,62.1009,11548.843729682,0
+TLTD.US,D,20201229,000000,62.5345,62.5825,62.3558,62.4301,32332.667108453,0
+TLTD.US,D,20201230,000000,62.7035,62.8452,62.5444,62.5444,20246.310705182,0
+TLTD.US,D,20201231,000000,62.4399,62.4399,62.1204,62.1684,7885.5668799652,0
+TLTD.US,D,20210104,000000,63.0337,63.0337,62.1868,62.2239,17273.097744988,0
+TLTD.US,D,20210105,000000,62.685,63.0952,62.5639,62.9682,10859.803673824,0
+TLTD.US,D,20210106,000000,63.2788,64.1266,63.2788,63.8785,11318.481155286,0
+TLTD.US,D,20210107,000000,63.778,64.0505,63.778,63.985,14342.88579868,0
+TLTD.US,D,20210108,000000,64.5788,64.5788,63.9137,64.4089,8952.4015578312,0
+TLTD.US,D,20210111,000000,63.4849,63.778,63.3814,63.5045,13630.297568551,0
+TLTD.US,D,20210112,000000,63.609,63.9704,63.524,63.9704,20778.704210451,0
+TLTD.US,D,20210113,000000,63.9567,63.9567,63.778,63.7975,18747.418221117,0
+TLTD.US,D,20210114,000000,64.154,64.5251,64.1266,64.2116,13722.442598309,0
+TLTD.US,D,20210115,000000,63.609,63.609,62.9858,63.2573,81335.393933809,0
+TLTD.US,D,20210119,000000,63.6842,63.778,63.4849,63.778,66641.333188385,0
+TLTD.US,D,20210120,000000,64.0699,64.2399,63.8717,64.1921,13036.474043443,0
+TLTD.US,D,20210121,000000,64.2585,64.2585,63.8619,64.1833,77805.21546041,0
+TLTD.US,D,20210122,000000,63.6471,63.9186,63.5709,63.7486,92721.448110918,0
+TLTD.US,D,20210125,000000,63.2886,63.524,63.0005,63.5142,10251.64647742,0
+TLTD.US,D,20210126,000000,63.6656,63.8141,63.5142,63.6656,16798.038924901,0
+TLTD.US,D,20210127,000000,62.7514,62.8354,62.0882,62.2045,18107.52218113,0
+TLTD.US,D,20210128,000000,62.6293,63.233,62.6293,62.855,5664.8716627951,0
+TLTD.US,D,20210129,000000,62.0961,62.4496,61.4612,61.7727,13381.505988204,0
+TLTD.US,D,20210201,000000,62.2992,62.4593,62.1488,62.4203,14449.364499734,0
+TLTD.US,D,20210202,000000,62.7328,63.1773,62.6937,63.1773,9808.3265009176,0
+TLTD.US,D,20210203,000000,63.1753,63.4419,62.6567,63.4419,10068.380251568,0
+TLTD.US,D,20210204,000000,63.3853,63.5797,63.3716,63.5572,8963.663728135,0
+TLTD.US,D,20210205,000000,63.9,64.154,63.9,64.1237,4163.9315114021,0
+TLTD.US,D,20210208,000000,64.6169,64.8992,64.6169,64.8132,13638.488237863,0
+TLTD.US,D,20210209,000000,64.8328,65.2284,64.8328,65.0877,18488.388304131,0
+TLTD.US,D,20210210,000000,65.5018,65.5018,64.7302,64.9031,14301.932452121,0
+TLTD.US,D,20210211,000000,65.1815,65.246,65.0027,65.2107,3789.2083903858,0
+TLTD.US,D,20210212,000000,65.0125,65.5008,65.0125,65.5008,12675.060760058,0
+TLTD.US,D,20210216,000000,65.9248,66.0782,65.8252,65.9179,13247.383778222,0
+TLTD.US,D,20210217,000000,65.6718,65.6815,65.4354,65.6815,5347.4832269616,0
+TLTD.US,D,20210218,000000,65.1063,65.1825,64.8045,65.1258,23785.703681557,0
+TLTD.US,D,20210219,000000,65.4443,65.5859,65.2869,65.3641,9616.8696057535,0
+TLTD.US,D,20210222,000000,65.2,65.8505,65.2,65.5048,8152.7874662637,0
+TLTD.US,D,20210223,000000,65.1815,65.7392,65.1815,65.5389,16813.396429861,0
+TLTD.US,D,20210224,000000,65.454,66.0976,65.3612,66.0879,5734.4923519456,0
+TLTD.US,D,20210225,000000,66.001,66.2745,64.9119,64.9119,31553.529690164,0
+TLTD.US,D,20210226,000000,64.6169,64.6169,64.154,64.154,7752.468503648,0
+TLTD.US,D,20210301,000000,64.7859,65.3329,64.7859,65.2284,14337.76663036,0
+TLTD.US,D,20210302,000000,65.1394,65.4159,65.0067,65.1971,6289.4101978222,0
+TLTD.US,D,20210303,000000,65.1337,65.4725,65.1043,65.1043,3045.9051503371,0
+TLTD.US,D,20210304,000000,65.2186,65.3827,64.0983,64.4323,7736.0871650243,0
+TLTD.US,D,20210305,000000,64.6267,65.1434,64.0798,64.993,14698.15608008,0
+TLTD.US,D,20210308,000000,65.0545,65.2958,64.8045,64.8045,2338.4360885277,0
+TLTD.US,D,20210309,000000,65.3886,65.8017,65.3886,65.6435,10990.854382813,0
+TLTD.US,D,20210310,000000,65.915,66.0097,65.7558,65.9883,3792.2798913777,0
+TLTD.US,D,20210311,000000,66.1143,66.4434,66.1143,66.4005,4831.4710603163,0
+TLTD.US,D,20210312,000000,66.0674,66.628,66.0674,66.628,10986.759048158,0
+TLTD.US,D,20210315,000000,66.5723,66.7824,66.3868,66.7824,1174.3372125838,0
+TLTD.US,D,20210316,000000,66.8214,66.9132,66.8214,66.8537,3899.7824260955,0
+TLTD.US,D,20210317,000000,66.6505,67.3292,66.6456,67.216,7291.7433548575,0
+TLTD.US,D,20210318,000000,66.8673,67.3292,66.669,66.669,4862.1860702356,0
+TLTD.US,D,20210319,000000,66.4708,66.9337,66.4708,66.9337,6971.2834180321,0
+TLTD.US,D,20210322,000000,66.8956,67.1134,66.8438,66.8438,16995.638822049,0
+TLTD.US,D,20210323,000000,66.2539,66.3399,65.706,65.7158,20976.304107599,0
+TLTD.US,D,20210324,000000,65.4413,65.8955,65.4413,65.4794,9252.384821377,0
+TLTD.US,D,20210325,000000,65.2821,65.8906,65.2821,65.8876,6589.393461368,0
+TLTD.US,D,20210326,000000,66.1406,66.7208,66.1406,66.7208,5845.0663876554,0
+TLTD.US,D,20210329,000000,66.4522,66.4522,66.1973,66.3955,2438.7717875977,0
+TLTD.US,D,20210330,000000,66.0938,66.3868,66.0938,66.2354,9419.2697086056,0
+TLTD.US,D,20210331,000000,66.1552,66.295,66.1045,66.1045,1863.3772684415,0
+TLTD.US,D,20210401,000000,66.5089,66.9445,66.4805,66.9445,5962.8072590129,0
+TLTD.US,D,20210405,000000,67.6145,67.889,67.3019,67.8314,14983.80567233,0
+TLTD.US,D,20210406,000000,67.2658,67.341,67.1232,67.1984,17779.895408657,0
+TLTD.US,D,20210407,000000,67.3215,67.4544,67.3117,67.4064,12353.576989569,0
+TLTD.US,D,20210408,000000,67.5099,67.7844,67.5002,67.6428,5962.8072590129,0
+TLTD.US,D,20210409,000000,67.6331,67.8235,67.6331,67.8235,13457.269679338,0
+TLTD.US,D,20210412,000000,67.7083,67.7083,67.3967,67.5051,5976.1170966447,0
+TLTD.US,D,20210413,000000,67.6985,67.972,67.6985,67.9134,17990.805143436,0
+TLTD.US,D,20210414,000000,68.0579,68.1995,67.9681,67.9681,11051.260568988,0
+TLTD.US,D,20210415,000000,68.3695,68.4554,68.3598,68.4554,3204.5993682539,0
+TLTD.US,D,20210416,000000,68.7299,68.9155,68.7299,68.9155,12988.353861236,0
+TLTD.US,D,20210419,000000,68.9927,68.9927,68.6527,68.7846,5309.6013813944,0
+TLTD.US,D,20210420,000000,68.0012,68.0012,67.3508,67.4817,4306.2443906951,0
+TLTD.US,D,20210421,000000,67.6242,68.1244,67.6242,68.0492,11713.680949583,0
+TLTD.US,D,20210422,000000,68.0765,68.2465,67.7747,67.8675,9929.1388732671,0
+TLTD.US,D,20210423,000000,68.1165,68.5873,68.1165,68.5873,3318.2449049555,0
+TLTD.US,D,20210426,000000,68.6821,68.8041,68.6723,68.7202,8656.5136289413,0
+TLTD.US,D,20210427,000000,68.5024,68.7299,68.5024,68.7006,33686.175212232,0
+TLTD.US,D,20210428,000000,68.6156,68.9038,68.6156,68.8598,5507.2012785423,0
+TLTD.US,D,20210429,000000,69.0688,69.0688,68.6879,68.8813,3777.946220082,0
+TLTD.US,D,20210430,000000,68.601,68.601,68.0198,68.0198,5697.6343400424,0
+TLTD.US,D,20210503,000000,68.7387,68.9408,68.7387,68.8969,22826.371538408,0
+TLTD.US,D,20210504,000000,67.803,68.0589,67.6663,68.0589,6651.8473148707,0
+TLTD.US,D,20210505,000000,68.4828,68.9252,68.4828,68.8237,3535.297641719,0
+TLTD.US,D,20210506,000000,68.9829,69.3658,68.766,69.3658,6752.1830139406,0
+TLTD.US,D,20210507,000000,70.1169,70.3532,70.0885,70.3346,2514.5354787321,0
+TLTD.US,D,20210510,000000,70.6179,70.6824,70.0885,70.0885,5972.0217619887,0
+TLTD.US,D,20210511,000000,68.7759,69.3814,68.7759,69.2417,18099.331511819,0
+TLTD.US,D,20210512,000000,68.8139,68.9457,67.9915,67.9915,13566.819881384,0
+TLTD.US,D,20210513,000000,68.3041,68.4848,68.3041,68.4848,1389.3422820193,0
+TLTD.US,D,20210514,000000,68.9086,69.5455,68.9086,69.5455,6988.6885903198,0
+TLTD.US,D,20210517,000000,69.2291,69.4273,69.0591,69.4264,15926.756476855,0
+TLTD.US,D,20210518,000000,70.0036,70.0036,69.691,69.691,3794.3275587057,0
+TLTD.US,D,20210519,000000,68.8705,69.3433,68.7856,69.0395,6317.0537067496,0
+TLTD.US,D,20210520,000000,69.4645,69.9576,69.4645,69.8796,9280.0283303045,0
+TLTD.US,D,20210521,000000,69.9185,70.0602,69.7203,69.9137,23057.757946468,0
+TLTD.US,D,20210524,000000,70.2175,70.4236,70.2175,70.4011,4531.4877967705,0
+TLTD.US,D,20210525,000000,70.4479,70.4479,70.1472,70.1472,5049.5476307438,0
+TLTD.US,D,20210526,000000,70.069,70.2116,70.069,70.1422,3785.1130557299,0
+TLTD.US,D,20210527,000000,70.2956,70.4255,70.2956,70.4255,16695.655558504,0
+TLTD.US,D,20210528,000000,70.5613,70.7586,70.5613,70.572,4676.8721770555,0
+TLTD.US,D,20210601,000000,71.1659,71.2127,70.9285,70.9285,13066.165219698,0
+TLTD.US,D,20210602,000000,71.0526,71.2508,71.033,71.1766,6007.855940228,0
+TLTD.US,D,20210603,000000,70.7967,70.8455,70.5798,70.8006,23399.718390237,0
+TLTD.US,D,20210604,000000,71.3026,71.4862,71.2508,71.4813,10987.782881821,0
+TLTD.US,D,20210607,000000,71.4667,71.6659,71.4501,71.6229,5591.1556389886,0
+TLTD.US,D,20210608,000000,72.0058,72.0058,71.4764,71.5878,5161.1455001175,0
+TLTD.US,D,20210609,000000,71.5526,71.5526,71.288,71.2909,2917.9259423398,0
+TLTD.US,D,20210610,000000,71.3358,71.5429,71.0711,71.3993,8841.8275221215,0
+TLTD.US,D,20210611,000000,71.5331,71.5331,71.288,71.4892,1611.5141871027,0
+TLTD.US,D,20210614,000000,71.5135,71.704,71.3065,71.704,29830.417633688,0
+TLTD.US,D,20210615,000000,71.4588,71.5234,71.3162,71.5234,4816.1135553566,0
+TLTD.US,D,20210616,000000,71.5048,71.5048,70.7595,70.9491,3734.9452061949,0
+TLTD.US,D,20210617,000000,70.6833,70.6833,70.069,70.3444,10457.43704388,0
+TLTD.US,D,20210618,000000,69.1323,69.2183,68.9223,68.935,39172.899817496,0
+TLTD.US,D,20210621,000000,69.0845,69.8863,69.0845,69.8004,8946.2585558474,0
+TLTD.US,D,20210622,000000,69.6373,70.0759,69.6373,69.9528,16119.237205684,0
+TLTD.US,D,20210623,000000,69.8004,69.8472,69.5103,69.5103,10577.225582566,0
+TLTD.US,D,20210624,000000,69.9049,70.2204,69.9049,70.1286,9593.321431482,0
+TLTD.US,D,20210625,000000,70.4021,70.5437,70.3054,70.4304,16880.969451684,0
+TLTD.US,D,20210628,000000,70.3249,70.3249,69.819,69.9908,8503.9624130085,0
+TLTD.US,D,20210629,000000,70.067,70.067,69.8004,69.8687,7228.2656676908,0
+TLTD.US,D,20210630,000000,69.4283,69.7047,69.2251,69.609,13221.787936623,0
+TLTD.US,D,20210701,000000,69.7047,69.8472,69.4947,69.7731,11743.372125838,0
+TLTD.US,D,20210702,000000,69.8863,70.2956,69.8004,70.2409,6375.4122255964,0
+TLTD.US,D,20210706,000000,69.3814,69.8287,69.3814,69.8092,7725.8488283845,0
+TLTD.US,D,20210707,000000,70.0573,70.2291,69.6373,69.9665,23486.744251675,0
+TLTD.US,D,20210708,000000,68.7797,68.9789,68.5034,68.8472,11690.132775311,0
+TLTD.US,D,20210709,000000,69.5425,70.0856,69.5425,70.0534,11358.410668182,0
+TLTD.US,D,20210712,000000,70.0182,70.3249,70.0182,70.2526,39546.599104848,0
+TLTD.US,D,20210713,000000,70.0856,70.1647,69.8668,69.8912,10882.328014431,0
+TLTD.US,D,20210714,000000,70.2477,70.3346,70.0172,70.0915,12349.481654913,0
+TLTD.US,D,20210715,000000,69.6276,69.6666,69.2281,69.4908,27246.261465805,0
+TLTD.US,D,20210716,000000,69.2945,69.2945,68.8081,68.8081,11333.838660246,0
+TLTD.US,D,20210719,000000,67.3967,67.3967,67.0539,67.2765,17180.95271523,0
+TLTD.US,D,20210720,000000,67.2257,67.9398,67.2257,67.8743,35802.439395677,0
+TLTD.US,D,20210721,000000,68.2846,69.017,68.2846,68.9556,17823.920256208,0
+TLTD.US,D,20210722,000000,69.1714,69.1714,68.8559,69.0581,7065.4761151182,0
+TLTD.US,D,20210723,000000,69.4185,69.4947,69.2876,69.3814,7940.8538978201,0
+TLTD.US,D,20210726,000000,69.5523,69.6304,69.4849,69.6304,5602.4178092924,0
+TLTD.US,D,20210727,000000,69.4849,69.4849,69.1616,69.4312,7109.5009626693,0
+TLTD.US,D,20210728,000000,69.5806,69.8385,69.017,69.7711,6747.0638456207,0
+TLTD.US,D,20210729,000000,70.2106,70.4108,70.2106,70.2341,3966.3316142541,0
+TLTD.US,D,20210730,000000,70.0475,70.2009,69.6851,69.775,6247.4330175991,0
+TLTD.US,D,20210802,000000,70.3054,70.5437,70.1979,70.1979,16332.194607791,0
+TLTD.US,D,20210803,000000,70.3727,70.658,70.3727,70.6492,3555.7743149986,0
+TLTD.US,D,20210804,000000,70.4685,70.4685,70.2771,70.2858,4139.3595034666,0
+TLTD.US,D,20210805,000000,70.5818,70.6492,70.4568,70.5202,3882.3772538079,0
+TLTD.US,D,20210806,000000,70.3346,70.3346,70.236,70.2781,2930.2119463075,0
+TLTD.US,D,20210809,000000,70.1628,70.2477,70.1335,70.2214,6394.865065212,0
+TLTD.US,D,20210810,000000,70.0954,70.4206,70.0954,70.3903,6554.5831167927,0
+TLTD.US,D,20210811,000000,70.8016,70.9803,70.7635,70.9647,5935.1637500855,0
+TLTD.US,D,20210812,000000,70.7635,70.9353,70.7439,70.8962,5781.5887004887,0
+TLTD.US,D,20210813,000000,71.0204,71.202,71.0204,71.1795,20065.092146658,0
+TLTD.US,D,20210816,000000,70.7732,70.868,70.486,70.868,4121.9543311789,0
+TLTD.US,D,20210817,000000,70.1432,70.2291,69.8766,70.2009,11910.257013066,0
+TLTD.US,D,20210818,000000,70.0856,70.363,69.9821,69.9821,8446.6277278257,0
+TLTD.US,D,20210819,000000,69.2378,69.3569,69.1089,69.1821,7654.180471906,0
+TLTD.US,D,20210820,000000,69.0835,69.3433,69.0835,69.3433,10937.615032286,0
+TLTD.US,D,20210823,000000,69.609,70.191,69.609,70.1247,4214.099360937,0
+TLTD.US,D,20210824,000000,70.2956,70.5144,70.2956,70.4011,8024.8082582664,0
+TLTD.US,D,20210825,000000,70.4568,70.5759,70.2291,70.5271,4228.4330322327,0
+TLTD.US,D,20210826,000000,70.2291,70.3913,70.0475,70.1041,11175.14444233,0
+TLTD.US,D,20210827,000000,70.2673,70.9256,70.2673,70.8972,26549.030740636,0
+TLTD.US,D,20210830,000000,70.9061,70.9813,70.8308,70.8445,25200.641805176,0
+TLTD.US,D,20210831,000000,70.9256,70.9353,70.7917,70.8611,17501.412652055,0
+TLTD.US,D,20210901,000000,71.3934,71.6024,71.3934,71.4003,4379.9604145016,0
+TLTD.US,D,20210902,000000,71.7265,71.8994,71.6308,71.6699,211209.7180432,0
+TLTD.US,D,20210903,000000,71.9179,72.2412,71.832,72.1963,6997.9030932956,0
+TLTD.US,D,20210907,000000,71.9385,72.0986,71.8994,71.9853,12222.52628058,0
+TLTD.US,D,20210908,000000,71.7841,71.7841,71.3642,71.5263,9148.9776213152,0
+TLTD.US,D,20210909,000000,71.6982,71.7167,71.4969,71.5644,2432.6287856138,0
+TLTD.US,D,20210910,000000,71.9833,71.9882,71.4296,71.4296,195081.26633454,0
+TLTD.US,D,20210913,000000,72.041,72.127,71.9736,72.1055,10253.694144748,0
+TLTD.US,D,20210914,000000,72.0313,72.1455,71.7929,71.8261,11542.700727698,0
+TLTD.US,D,20210915,000000,71.832,72.0937,71.7031,72.086,20341.527235933,0
+TLTD.US,D,20210916,000000,71.8026,71.8994,71.5644,71.8125,641886.37262957,0
+TLTD.US,D,20210917,000000,71.3338,71.3338,70.8543,70.9021,11413.697686037,0
+TLTD.US,D,20210920,000000,69.4459,69.734,69.0239,69.5034,6881.186055602,0
+TLTD.US,D,20210921,000000,70.2985,70.2985,70.0113,70.0436,32574.291853151,0
+TLTD.US,D,20210922,000000,70.4802,70.8836,70.318,70.3796,16647.535376296,0
+TLTD.US,D,20210923,000000,70.8357,71.3436,70.8357,71.1414,21447.26759303,0
+TLTD.US,D,20210924,000000,70.4802,70.7586,70.4802,70.5857,8497.8194110246,0
+TLTD.US,D,20210927,000000,70.5183,70.7586,70.5183,70.6628,23320.883198111,0
+TLTD.US,D,20210928,000000,69.8776,69.8776,69.1079,69.191,8123.0962900083,0
+TLTD.US,D,20210929,000000,69.187,69.3599,68.9917,68.9917,16324.003938479,0
+TLTD.US,D,20210930,000000,69.0054,69.2261,68.766,68.766,6446.056748411,0
+TLTD.US,D,20211001,000000,68.7279,69.1587,68.5551,68.9955,4995.2844465529,0
+TLTD.US,D,20211004,000000,68.7563,68.8715,68.2005,68.3988,22731.155007658,0
+TLTD.US,D,20211005,000000,68.5648,68.9761,68.5648,68.771,11142.381765082,0
+TLTD.US,D,20211006,000000,67.8371,68.4115,67.6351,68.4115,22395.337565874,0
+TLTD.US,D,20211007,000000,68.4975,69.1294,68.4975,68.8911,7122.810800301,0
+TLTD.US,D,20211008,000000,68.9955,69.0913,68.8764,68.8999,3239.4097128291,0
+TLTD.US,D,20211011,000000,69.1489,69.2838,68.7895,68.7895,3698.0871942917,0
+TLTD.US,D,20211012,000000,68.7944,68.9955,68.7563,68.8188,4535.5831314264,0
+TLTD.US,D,20211013,000000,68.9663,69.4556,68.9663,69.3648,9895.3523623558,0
+TLTD.US,D,20211014,000000,69.8004,70.1169,69.8004,70.0631,8669.8234665731,0
+TLTD.US,D,20211015,000000,70.5281,70.6814,70.4431,70.6209,9719.2529721514,0
+TLTD.US,D,20211018,000000,70.3278,70.5095,70.2507,70.5095,51919.628934033,0
+TLTD.US,D,20211019,000000,70.6814,70.9021,70.6814,70.8211,20887.230578833,0
+TLTD.US,D,20211020,000000,70.9217,71.1033,70.7488,70.9852,12751.848284857,0
+TLTD.US,D,20211021,000000,70.6531,70.6531,70.4997,70.5564,14461.650503701,0
+TLTD.US,D,20211022,000000,70.6628,70.864,70.5476,70.8162,8940.1155538635,0
+TLTD.US,D,20211025,000000,70.6726,70.9881,70.6726,70.8836,31494.147337654,0
+TLTD.US,D,20211026,000000,71.1229,71.1893,70.9217,70.9412,5133.50199119,0
+TLTD.US,D,20211027,000000,70.8064,70.9637,70.5662,70.5662,4197.7180223134,0
+TLTD.US,D,20211028,000000,71.1033,71.1707,70.9979,71.158,1472.2728088016,0
+TLTD.US,D,20211029,000000,70.7205,70.7712,70.615,70.7712,6823.8513704192,0
+TLTD.US,D,20211101,000000,71.0262,71.4579,71.0262,71.3524,5150.9071634777,0
+TLTD.US,D,20211102,000000,71.0652,71.1697,71.0262,71.0526,13424.507002091,0
+TLTD.US,D,20211103,000000,71.0408,71.5663,71.036,71.5663,7123.834633965,0
+TLTD.US,D,20211104,000000,71.4296,71.4393,71.2186,71.4041,5890.1150688704,0
+TLTD.US,D,20211105,000000,71.4491,71.5556,71.3143,71.5556,6973.3310853601,0
+TLTD.US,D,20211108,000000,71.5536,71.7451,71.5536,71.6493,11579.558739601,0
+TLTD.US,D,20211109,000000,71.621,71.6591,71.286,71.6112,16621.939534696,0
+TLTD.US,D,20211110,000000,71.286,71.286,70.5573,70.5877,7644.9659689302,0
+TLTD.US,D,20211111,000000,70.8494,70.9881,70.8162,70.8249,4374.8412461817,0
+TLTD.US,D,20211112,000000,71.0262,71.2567,71.0262,71.2469,3273.1962237404,0
+TLTD.US,D,20211115,000000,71.2469,71.2947,70.9979,70.9979,3848.5907428966,0
+TLTD.US,D,20211116,000000,71.0457,71.0457,70.7878,70.7878,23292.215855519,0
+TLTD.US,D,20211117,000000,70.6053,70.6238,70.4704,70.6238,8126.1677910003,0
+TLTD.US,D,20211118,000000,70.2702,70.5476,70.2702,70.5417,7012.2367645913,0
+TLTD.US,D,20211119,000000,70.0778,70.2702,69.9254,69.9499,13475.698685289,0
+TLTD.US,D,20211122,000000,69.9059,70.0299,69.5992,69.6568,8004.3315849868,0
+TLTD.US,D,20211123,000000,69.4556,69.6764,69.2163,69.609,5056.7144663916,0
+TLTD.US,D,20211124,000000,68.7182,69.1587,68.7182,69.1587,4375.8650798457,0
+TLTD.US,D,20211126,000000,67.5012,67.5012,67.0607,67.2121,3055.1196533129,0
+TLTD.US,D,20211129,000000,67.4817,67.7601,67.3195,67.6242,41264.591993005,0
+TLTD.US,D,20211130,000000,67.2619,67.3957,66.3428,66.964,11809.921313996,0
+TLTD.US,D,20211201,000000,67.847,67.9515,66.5372,66.5372,11181.287444314,0
+TLTD.US,D,20211202,000000,66.9074,67.4915,66.9074,67.3127,7473.9857470457,0
+TLTD.US,D,20211203,000000,67.5393,67.5393,66.8116,67.1203,4615.4421572167,0
+TLTD.US,D,20211206,000000,67.4143,67.9046,67.4143,67.8118,9478.6520611164,0
+TLTD.US,D,20211207,000000,69.2261,69.3697,69.1968,69.2485,6169.6216591367,0
+TLTD.US,D,20211208,000000,69.1489,69.4175,69.1011,69.399,23735.535832022,0
+TLTD.US,D,20211209,000000,68.8911,68.9096,68.7084,68.8813,5998.6414372522,0
+TLTD.US,D,20211210,000000,68.7563,68.9096,68.7455,68.8705,1596.1566821431,0
+TLTD.US,D,20211213,000000,68.2581,68.3158,68.0883,68.0883,9727.4436414632,0
+TLTD.US,D,20211214,000000,67.8655,67.9084,67.6057,67.847,7406.4127252231,0
+TLTD.US,D,20211215,000000,67.8371,68.5239,67.6262,68.5239,40479.311572733,0
+TLTD.US,D,20211216,000000,68.9477,68.9477,68.5453,68.766,21364.337066247,0
+TLTD.US,D,20211217,000000,68.3764,68.5316,68.015,68.0443,11892.851840778,0
+TLTD.US,D,20211220,000000,67.469,67.6936,67.216,67.6546,10796.325986657,0
+TLTD.US,D,20211221,000000,67.7913,68.4339,67.7913,68.3666,20394.766586459,0
+TLTD.US,D,20211222,000000,68.5707,69.1069,68.4056,69.1069,14428.887826454,0
+TLTD.US,D,20211223,000000,69.2143,69.6138,69.2143,69.5162,31159.353729533,0
+TLTD.US,D,20211227,000000,69.819,70.0504,69.7799,70.0504,56326.209023797,0
+TLTD.US,D,20211228,000000,70.1989,70.2673,70.0915,70.0915,7208.8128280752,0
+TLTD.US,D,20211229,000000,70.1442,70.2771,70.0338,70.2126,6962.0689150563,0
+TLTD.US,D,20211230,000000,70.2771,70.2771,70.0348,70.0348,9930.1627069311,0
+TLTD.US,D,20211231,000000,69.9938,70.365,69.9938,70.1598,2693.7063699284,0
+TLTD.US,D,20220103,000000,70.3972,70.5798,70.3659,70.5798,18799.63373798,0
+TLTD.US,D,20220104,000000,70.8816,71.1639,70.8816,71.0643,17631.43952738,0
+TLTD.US,D,20220105,000000,71.2811,71.3983,70.3551,70.3551,17712.322386834,0
+TLTD.US,D,20220106,000000,70.4714,70.5593,70.2419,70.2419,100731.92269789,0
+TLTD.US,D,20220107,000000,70.2086,70.5984,70.0524,70.4959,13309.837631725,0
+TLTD.US,D,20220110,000000,69.8482,69.8678,69.4292,69.8385,16725.346734759,0
+TLTD.US,D,20220111,000000,70.0427,70.8719,70.0427,70.8289,18647.082522047,0
+TLTD.US,D,20220112,000000,71.242,71.6318,71.242,71.6318,41800.056999265,0
+TLTD.US,D,20220113,000000,71.6904,72.4991,71.1248,71.1248,12693.48976601,0
+TLTD.US,D,20220114,000000,71.1248,71.2127,70.7712,71.1756,9383.4355303663,0
+TLTD.US,D,20220118,000000,70.4519,70.4519,69.945,70.1051,31191.092573116,0
+TLTD.US,D,20220119,000000,70.1012,70.4616,69.9938,69.9938,9232.9319817614,0
+TLTD.US,D,20220120,000000,70.0719,70.4714,69.3707,69.3804,17112.355859743,0
+TLTD.US,D,20220121,000000,69.5162,69.5162,68.6098,68.6098,25290.739167606,0
+TLTD.US,D,20220124,000000,67.2844,67.8304,66.1143,67.8206,25373.669694388,0
+TLTD.US,D,20220125,000000,67.1379,68.0393,66.6408,67.6673,8048.3564325379,0
+TLTD.US,D,20220126,000000,68.1224,68.2787,67.1769,67.4396,10398.054691369,0
+TLTD.US,D,20220127,000000,67.5666,67.7425,66.8653,66.9913,15052.402527817,0
+TLTD.US,D,20220128,000000,66.4844,67.1281,66.2315,67.1281,8336.053692116,0
+TLTD.US,D,20220131,000000,67.3527,68.2621,67.2941,68.2621,69335.039558313,0
+TLTD.US,D,20220201,000000,68.5219,68.8296,68.5219,68.8296,4442.4142680043,0
+TLTD.US,D,20220202,000000,69.438,69.5455,69.312,69.4224,9801.1596652697,0
+TLTD.US,D,20220203,000000,69.019,69.0288,68.3959,68.4027,58011.439234707,0
+TLTD.US,D,20220204,000000,68.22,68.766,68.1615,68.5512,9248.2894867211,0
+TLTD.US,D,20220207,000000,68.6293,68.9995,68.5415,68.6479,13324.171303021,0
+TLTD.US,D,20220208,000000,68.6684,69.019,68.5024,69.0093,29888.776152535,0
+TLTD.US,D,20220209,000000,69.6627,69.9167,69.6627,69.8863,12837.850312631,0
+TLTD.US,D,20220210,000000,69.2437,70.0895,69.0386,69.1636,31110.209713662,0
+TLTD.US,D,20220211,000000,69.2242,69.4292,68.4339,68.4418,9185.8356332184,0
+TLTD.US,D,20220214,000000,68.1615,68.1908,67.6692,68.0707,3557.8219823266,0
+TLTD.US,D,20220215,000000,68.6195,69.1157,68.6195,69.0854,11341.005495894,0
+TLTD.US,D,20220216,000000,69.146,69.6041,69.0484,69.3608,13766.46744586,0
+TLTD.US,D,20220217,000000,68.9702,68.9702,68.4584,68.4584,8296.1241792208,0
+TLTD.US,D,20220218,000000,68.1517,68.4437,67.9319,67.9573,36184.329352341,0
+TLTD.US,D,20220222,000000,67.6546,67.676,66.8165,67.1281,12546.057718397,0
+TLTD.US,D,20220223,000000,67.6057,67.7327,66.6408,66.6408,14489.294012629,0
+TLTD.US,D,20220224,000000,64.1354,65.8124,64.0377,65.625,111823.11277977,0
+TLTD.US,D,20220225,000000,65.9384,67.2473,65.9384,67.2473,161342.87560544,0
+TLTD.US,D,20220228,000000,66.3965,66.9913,66.0361,66.5138,73872.670357067,0
+TLTD.US,D,20220301,000000,66.2607,66.3096,64.8562,65.1649,56823.792184492,0
+TLTD.US,D,20220302,000000,65.4706,65.9775,65.3055,65.9189,82985.813800143,0
+TLTD.US,D,20220303,000000,65.578,65.6757,64.6912,64.8924,35891.512924443,0
+TLTD.US,D,20220304,000000,63.4722,63.4722,62.936,63.3355,33154.805540628,0
+TLTD.US,D,20220307,000000,62.8872,62.9263,61.3566,61.6281,11483.318375187,0
+TLTD.US,D,20220308,000000,61.9222,62.8286,61.5305,61.8597,17665.226038292,0
+TLTD.US,D,20220309,000000,63.6773,64.2819,63.1802,64.0192,23462.17224374,0
+TLTD.US,D,20220310,000000,63.8815,63.8815,63.228,63.4429,74695.832622906,0
+TLTD.US,D,20220311,000000,64.2429,64.2429,62.9848,63.063,30369.977974605,0
+TLTD.US,D,20220314,000000,63.5503,63.9694,63.1655,63.2563,40328.808024128,0
+TLTD.US,D,20220315,000000,63.4625,63.8444,63.3453,63.8278,50526.191317357,0
+TLTD.US,D,20220316,000000,64.7498,65.6464,64.5398,65.6464,17292.550584603,0
+TLTD.US,D,20220317,000000,65.4609,66.2998,65.4413,66.124,50974.63046218,0
+TLTD.US,D,20220318,000000,65.8408,66.7784,65.7529,66.7686,13504.366027881,0
+TLTD.US,D,20220321,000000,66.7784,66.9054,66.3487,66.6124,54455.664919708,0
+TLTD.US,D,20220322,000000,67.0812,67.2373,67.003,67.1825,8943.1870548554,0
+TLTD.US,D,20220323,000000,66.5636,66.7295,66.3682,66.3682,17105.189024095,0
+TLTD.US,D,20220324,000000,66.4463,66.8077,66.3877,66.7678,12477.460862911,0
+TLTD.US,D,20220325,000000,66.7394,66.9872,66.7003,66.9872,43341.950497217,0
+TLTD.US,D,20220328,000000,66.5147,66.6586,66.251,66.6586,12639.226581819,0
+TLTD.US,D,20220329,000000,67.4719,67.7419,67.3645,67.7419,42024.276571676,0
+TLTD.US,D,20220330,000000,67.6574,67.7541,67.3839,67.4607,20026.186467427,0
+TLTD.US,D,20220331,000000,67.2961,67.2961,66.4463,66.4661,9164.3351262749,0
+TLTD.US,D,20220401,000000,66.9836,67.0137,66.7101,67.0001,10096.023760496,0
+TLTD.US,D,20220404,000000,67.0324,67.3742,67.0324,67.3156,15424.054147842,0
+TLTD.US,D,20220405,000000,67.1203,67.2179,66.378,66.4396,6066.2144590748,0
+TLTD.US,D,20220406,000000,65.8213,65.8213,65.1864,65.5764,43277.448976387,0
+TLTD.US,D,20220407,000000,65.6161,65.7139,65.2157,65.6161,30938.205658114,0
+TLTD.US,D,20220408,000000,65.3426,65.7906,65.3231,65.5973,13455.22201201,0
+TLTD.US,D,20220411,000000,65.411,65.4696,64.9926,64.9926,18510.912644738,0
+TLTD.US,D,20220412,000000,65.1902,65.3243,64.5417,64.6336,22620.580971949,0
+TLTD.US,D,20220413,000000,64.9422,65.4262,64.8347,65.4262,12236.859951875,0
+TLTD.US,D,20220414,000000,65.3914,65.4696,65.2157,65.2971,17209.620057821,0
+TLTD.US,D,20220418,000000,64.7664,65.2973,64.7664,64.9746,22062.59162508,0
+TLTD.US,D,20220419,000000,64.952,65.1384,64.9031,65.1384,8209.0983177826,0
+TLTD.US,D,20220420,000000,65.8603,65.8603,65.4462,65.6754,8626.822452686,0
+TLTD.US,D,20220421,000000,66.3292,66.4561,64.8599,64.8599,20635.367497495,0
+TLTD.US,D,20220422,000000,64.825,64.825,63.717,63.717,10621.250430117,0
+TLTD.US,D,20220425,000000,62.8325,63.3599,62.5199,63.3599,14680.750907793,0
+TLTD.US,D,20220426,000000,62.6762,62.7055,61.6506,61.6506,14498.508515605,0
+TLTD.US,D,20220427,000000,61.8753,62.215,61.719,61.8743,5523.582617166,0
+TLTD.US,D,20220428,000000,62.1781,62.9496,61.8167,62.7816,212865.25707785,0
+TLTD.US,D,20220429,000000,63.272,63.272,62.0604,62.0604,14191.358416411,0
+TLTD.US,D,20220502,000000,61.8655,62.2366,61.3039,61.927,7466.8189113979,0
+TLTD.US,D,20220503,000000,62.3539,62.6372,62.3441,62.4955,21020.32895515,0
+TLTD.US,D,20220504,000000,62.0804,63.4685,61.8949,63.4685,11819.135816972,0
+TLTD.US,D,20220505,000000,62.0608,62.0608,61.2502,61.5223,12340.267151937,0
+TLTD.US,D,20220506,000000,61.3576,61.3576,60.826,61.0918,38061.016458414,0
+TLTD.US,D,20220509,000000,60.0098,60.039,59.2675,59.2772,12960.710352308,0
+TLTD.US,D,20220510,000000,59.8828,59.8828,59.0331,59.5019,56930.270885546,0
+TLTD.US,D,20220511,000000,59.6826,60.1806,59.0916,59.1123,37537.837456121,0
+TLTD.US,D,20220512,000000,58.9842,59.2634,58.4567,58.8572,74584.234753533,0
+TLTD.US,D,20220513,000000,59.8046,60.4492,59.8046,60.4492,10593.606921189,0
+TLTD.US,D,20220516,000000,60.1465,60.8106,60.1465,60.4786,31662.056058547,0
+TLTD.US,D,20220517,000000,61.4358,61.6409,61.221,61.6262,57020.368247975,0
+TLTD.US,D,20220518,000000,61.1526,61.1623,60.2539,60.2539,17067.307178528,0
+TLTD.US,D,20220519,000000,60.4492,61.2991,60.4492,60.9181,25999.23206308,0
+TLTD.US,D,20220520,000000,61.5529,61.5529,60.713,61.2134,8490.6525753768,0
+TLTD.US,D,20220523,000000,61.8949,62.4027,61.885,62.3295,108148.57375975,0
+TLTD.US,D,20220524,000000,61.9534,62.237,61.7186,62.0414,21907.99274182,0
+TLTD.US,D,20220525,000000,61.5823,62.3832,61.5823,62.139,22058.496290424,0
+TLTD.US,D,20220526,000000,62.5785,62.9692,62.5785,62.8882,12069.975064647,0
+TLTD.US,D,20220527,000000,63.2915,63.5503,63.272,63.526,65247.895571709,0
+TLTD.US,D,20220531,000000,63.2525,63.5845,63.106,63.3208,28458.480523956,0
+TLTD.US,D,20220601,000000,63.5454,63.5454,62.6762,62.8422,16730.465903079,0
+TLTD.US,D,20220602,000000,63.3208,64.0436,63.1841,64.0436,25547.721417265,0
+TLTD.US,D,20220603,000000,63.233,63.399,63.0239,63.1743,10560.844243943,0
+TLTD.US,D,20220606,000000,63.7213,63.8287,63.233,63.4478,13330.314305005,0
+TLTD.US,D,20220607,000000,63.0083,63.6799,62.9496,63.6431,15707.656072763,0
+TLTD.US,D,20220608,000000,63.2915,63.2915,62.852,62.8813,16812.372596197,0
+TLTD.US,D,20220609,000000,62.7055,62.7055,61.6067,61.6067,15474.221997377,0
+TLTD.US,D,20220610,000000,60.4492,60.586,60.0977,60.2637,7254.8853429543,0
+TLTD.US,D,20220613,000000,58.7009,58.8767,58.1344,58.2223,14303.980119449,0
+TLTD.US,D,20220614,000000,58.3396,58.3396,57.226,57.6851,4134.2403351467,0
+TLTD.US,D,20220615,000000,58.0563,58.7497,57.6168,58.4861,62973.961004013,0
+TLTD.US,D,20220616,000000,57.3726,57.607,57.1284,57.3433,15861.23112236,0
+TLTD.US,D,20220617,000000,57.2836,57.4427,56.6969,56.9952,40963.997150149,0
+TLTD.US,D,20220621,000000,57.5422,58.0494,57.5422,57.8306,25679.043649095,0
+TLTD.US,D,20220622,000000,57.2339,57.7312,56.9853,57.2936,17033.557812502,0
+TLTD.US,D,20220623,000000,57.1146,57.1643,56.5445,56.9554,13870.18279018,0
+TLTD.US,D,20220624,000000,57.4726,58.4472,57.4726,58.3676,55233.372528969,0
+TLTD.US,D,20220627,000000,58.2284,58.5566,58.1986,58.2682,31931.384999635,0
+TLTD.US,D,20220628,000000,58.8251,59.0141,58.0494,58.0892,22602.143595597,0
+TLTD.US,D,20220629,000000,57.9002,58.0096,57.6317,57.6914,31115.905933168,0
+TLTD.US,D,20220630,000000,56.856,57.3532,56.5477,57.3532,10613.294138782,0
+TLTD.US,D,20220701,000000,56.677,57.4328,56.4781,57.4094,23349.247105319,0
+TLTD.US,D,20220705,000000,55.5731,56.1598,55.4239,56.1499,16557.945483971,0
+TLTD.US,D,20220706,000000,56.0405,56.125,55.6278,56.0305,12125.600570305,0
+TLTD.US,D,20220707,000000,56.6372,56.944,56.6372,56.9256,11587.645822389,0
+TLTD.US,D,20220708,000000,56.9356,57.3234,56.8063,57.2041,6633.4345271001,0
+TLTD.US,D,20220711,000000,56.4383,56.5626,56.0206,56.0206,16553.923392398,0
+TLTD.US,D,20220712,000000,56.1101,56.5099,56.1101,56.1361,7001.4559060479,0
+TLTD.US,D,20220713,000000,55.6974,56.2394,55.593,56.028,5402.6745057009,0
+TLTD.US,D,20220714,000000,55.0062,55.2051,54.6382,55.1653,33527.149831302,0
+TLTD.US,D,20220715,000000,55.4637,55.9609,55.3642,55.8615,47920.204525998,0
+TLTD.US,D,20220718,000000,56.9057,56.9753,56.3488,56.4383,12435.301621441,0
+TLTD.US,D,20220719,000000,57.4129,57.8478,57.3731,57.8478,43518.025299131,0
+TLTD.US,D,20220720,000000,57.8704,57.8704,57.587,57.6317,6209.1038661275,0
+TLTD.US,D,20220721,000000,57.6019,58.3152,57.6019,58.3152,18394.030287137,0
+TLTD.US,D,20220722,000000,58.4671,58.7257,57.9997,58.1396,12021.026189402,0
+TLTD.US,D,20220725,000000,58.7157,58.7456,58.4024,58.6461,53595.375735783,0
+TLTD.US,D,20220726,000000,58.1489,58.2284,57.8505,57.9102,19962.646000685,0
+TLTD.US,D,20220727,000000,58.298,59.1334,58.2882,59.1334,17993.832175604,0
+TLTD.US,D,20220728,000000,59.0041,59.5349,58.855,59.5349,11059.746303407,0
+TLTD.US,D,20220729,000000,59.7003,60.2905,59.6506,60.287,27412.565117145,0
+TLTD.US,D,20220801,000000,60.297,60.6252,60.2473,60.3705,36904.701229897,0
+TLTD.US,D,20220802,000000,60.2373,60.2373,59.5909,59.5909,14065.25423148,0
+TLTD.US,D,20220803,000000,59.6008,59.8732,59.4168,59.8282,20396.026367697,0
+TLTD.US,D,20220804,000000,59.6804,60.0782,59.6804,60.0034,16611.238197316,0
+TLTD.US,D,20220805,000000,59.3423,59.7202,59.2627,59.6551,13735.442722478,0
+TLTD.US,D,20220808,000000,60.0285,60.2821,59.8395,59.9091,48143.430608311,0
+TLTD.US,D,20220809,000000,59.76,59.76,59.4417,59.4854,6968.273650569,0
+TLTD.US,D,20220810,000000,60.655,61.1622,60.655,60.9335,11797.800107089,0
+TLTD.US,D,20220811,000000,61.3313,61.4805,61.0893,61.1821,55565.195083758,0
+TLTD.US,D,20220812,000000,61.1904,61.5302,61.1904,61.5302,8038.1500090402,0
+TLTD.US,D,20220815,000000,60.9832,61.0826,60.9534,61.0528,6503.7220738644,0
+TLTD.US,D,20220816,000000,60.8539,61.2219,60.8539,61.2119,7030.6160699536,0
+TLTD.US,D,20220817,000000,60.6053,60.824,60.3268,60.5953,17769.600570398,0
+TLTD.US,D,20220818,000000,60.6351,60.6351,60.3467,60.4585,34647.302334438,0
+TLTD.US,D,20220819,000000,59.8793,59.8892,59.5113,59.6108,47464.702655333,0
+TLTD.US,D,20220822,000000,58.8351,58.8351,58.5338,58.6063,32939.924461615,0
+TLTD.US,D,20220823,000000,58.6262,59.2179,58.6262,58.8251,24407.057189071,0
+TLTD.US,D,20220824,000000,58.666,58.9643,58.6163,58.8844,8519.7954749309,0
+TLTD.US,D,20220825,000000,59.0638,59.5412,59.0638,59.5412,31096.800998196,0
+TLTD.US,D,20220826,000000,59.571,59.571,58.015,58.1091,41728.194549057,0
+TLTD.US,D,20220829,000000,58.1787,58.2085,57.9002,58.0295,10604.244432742,0
+TLTD.US,D,20220830,000000,58.0991,58.2185,57.3632,57.4825,15844.024229728,0
+TLTD.US,D,20220831,000000,57.4129,57.5422,57.1462,57.1643,17855.070016328,0
+TLTD.US,D,20220901,000000,56.5079,56.5079,55.9112,56.2195,25843.949403597,0
+TLTD.US,D,20220902,000000,56.5974,57.0151,55.8515,55.905,31699.109211282,0
+TLTD.US,D,20220906,000000,56.0604,56.2394,55.5731,55.583,65525.904864788,0
+TLTD.US,D,20220907,000000,55.4968,56.0232,55.4968,55.9709,9496.1582043252,0
+TLTD.US,D,20220908,000000,55.4338,56.2692,55.1952,56.1996,16055.184037321,0
+TLTD.US,D,20220909,000000,57.1742,57.6566,57.1742,57.6347,5973.8115090953,0
+TLTD.US,D,20220912,000000,58.2185,58.5268,58.1986,58.3676,15987.81400347,0
+TLTD.US,D,20220913,000000,57.4527,57.5024,56.3623,56.3623,20876.666310695,0
+TLTD.US,D,20220914,000000,56.7366,56.8659,56.319,56.5576,44990.110814922,0
+TLTD.US,D,20220915,000000,56.2991,56.6439,56.0703,56.13,50723.602352519,0
+TLTD.US,D,20220916,000000,55.58,56.0007,55.56,55.82,5834,0
+TLTD.US,D,20220919,000000,55.24,56.14,55.24,56.07,4562,0
+TLTD.US,D,20220920,000000,55.39,55.39,54.86,55.15,19048,0
+TLTD.US,D,20220921,000000,55.27,55.53,54.37,54.53,14651,0
+TLTD.US,D,20220922,000000,54.69,54.84,54.221,54.34,45954,0
+TLTD.US,D,20220923,000000,52.94,53.03,52.18,52.46,27857,0
+TLTD.US,D,20220926,000000,51.91,52.28,51.39,51.54,8288,0
+TLTD.US,D,20220927,000000,51.67,51.92,51.0189,51.31,13435,0
+TLTD.US,D,20220928,000000,51.29,52.56,51.29,52.56,17259,0
+TLTD.US,D,20220929,000000,51.57,51.8,51.125,51.72,16009,0
+TLTD.US,D,20220930,000000,51.69,52.25,51.65,51.68,4821,0
+TLTD.US,D,20221003,000000,52.13,52.96,52.07,52.69,18273,0
+TLTD.US,D,20221004,000000,54.07,54.8,54.04,54.68,23874,0
+TLTD.US,D,20221005,000000,53.97,54.29,53.55,54.06,86320,0
+TLTD.US,D,20221006,000000,53.65,53.75,53.23,53.32,26171,0
+TLTD.US,D,20221007,000000,53.07,53.07,52.43,52.5,33744,0
+TLTD.US,D,20221010,000000,52.22,52.32,51.93,52.17,19817,0
+TLTD.US,D,20221011,000000,51.47,52.26,51.37,51.48,8506,0
+TLTD.US,D,20221012,000000,51.1999,51.46,51.1999,51.29,9704,0
+TLTD.US,D,20221013,000000,50.4,52.4612,50.4,52.36,13108,0
+TLTD.US,D,20221014,000000,52.51,52.54,51.4558,51.5,9431,0
+TLTD.US,D,20221017,000000,52.65,52.98,52.6495,52.74,29080,0
+TLTD.US,D,20221018,000000,53.34,53.34,52.59,52.95,46679,0
+TLTD.US,D,20221019,000000,52.68,52.78,52.06,52.3685,34003,0
+TLTD.US,D,20221020,000000,52.51,52.9498,52.17,52.33,17228,0
+TLTD.US,D,20221021,000000,51.88,53.295,51.88,53.2,20074,0
+TLTD.US,D,20221024,000000,52.8,53.3,52.72,53.07,23880,0
+TLTD.US,D,20221025,000000,54.27,54.29,53.54,54.22,10539,0
+TLTD.US,D,20221026,000000,55.14,55.14,54.54,54.87,82721,0
+TLTD.US,D,20221027,000000,54.8,55.0928,54.4,54.4,23927,0
+TLTD.US,D,20221028,000000,54.43,54.76,54.27,54.75,40683,0
+TLTD.US,D,20221031,000000,54.29,54.41,54.23,54.38,24442,0
+TLTD.US,D,20221101,000000,55.28,55.36,54.65,54.91,40368,0
+TLTD.US,D,20221102,000000,54.96,55.495,54.09,54.09,11299,0
+TLTD.US,D,20221103,000000,53.6,53.9301,53.41,53.66,14724,0
+TLTD.US,D,20221104,000000,55.05,55.68,54.92,55.63,36112,0
+TLTD.US,D,20221107,000000,55.89,56.1,55.77,55.91,8529,0
+TLTD.US,D,20221108,000000,56.13,56.82,56.13,56.47,18708,0
+TLTD.US,D,20221109,000000,56.28,56.39,55.6,55.61,14311,0
+TLTD.US,D,20221110,000000,57.63,58.6773,57.63,58.66,9623,0
+TLTD.US,D,20221111,000000,59.18,59.955,59.13,59.79,5477,0
+TLTD.US,D,20221114,000000,59.52,59.55,59.11,59.11,32173,0
+TLTD.US,D,20221115,000000,60.1457,60.1457,58.9409,59.42,15765,0
+TLTD.US,D,20221116,000000,59.36,59.45,59.07,59.19,25720,0
+TLTD.US,D,20221117,000000,58.65,59.13,58.51,59.12,231027,0
+TLTD.US,D,20221118,000000,59.34,59.34,59.1,59.22,8964,0
+TLTD.US,D,20221121,000000,58.95,58.98,58.57,58.9076,6386,0
+TLTD.US,D,20221122,000000,59.2,59.79,59.2,59.78,47450,0
+TLTD.US,D,20221123,000000,59.97,60.44,59.95,60.41,15503,0
+TLTD.US,D,20221125,000000,60.73,61.02,60.73,60.8948,5628,0
+TLTD.US,D,20221128,000000,60.57,60.71,59.97,60.1,17702,0
+TLTD.US,D,20221129,000000,60.02,60.4078,60.02,60.18,5459,0
+TLTD.US,D,20221130,000000,60.39,61.1,60.064,61.1,10232,0
+TLTD.US,D,20221201,000000,61.72,61.8,61.3,61.66,28337,0
+TLTD.US,D,20221202,000000,61.18,61.67,61.06,61.49,19369,0
+TLTD.US,D,20221205,000000,61.31,61.41,60.47,60.62,68036,0
+TLTD.US,D,20221206,000000,60.54,60.62,60.01,60.13,30192,0
+TLTD.US,D,20221207,000000,60.41,60.505,60.17,60.2,10527,0
+TLTD.US,D,20221208,000000,60.23,60.61,60.17,60.61,111030,0
+TLTD.US,D,20221209,000000,60.755,61.02,60.19,60.69,68040,0
+TLTD.US,D,20221212,000000,60.55,60.79,60.396,60.79,10528,0
+TLTD.US,D,20221213,000000,62.11,62.29,61.42,61.61,74559,0
+TLTD.US,D,20221214,000000,61.72,62.15,61.25,61.55,131874,0
+TLTD.US,D,20221215,000000,61.04,61.04,59.97,60.05,27200,0
+TLTD.US,D,20221216,000000,59.36,59.83,59.36,59.57,15393,0
+TLTD.US,D,20221219,000000,59.67,59.88,59.275,59.48,54753,0
+TLTD.US,D,20221220,000000,59.58,60.09,59.58,59.83,44268,0
+TLTD.US,D,20221221,000000,60.05,60.5337,60.05,60.29,10710,0
+TLTD.US,D,20221222,000000,60.17,60.17,59.5242,60.04,26415,0
+TLTD.US,D,20221223,000000,59.99,60.331,59.8801,60.331,69398,0
+TLTD.US,D,20221227,000000,60.39,60.605,60.29,60.49,63260,0
+TLTD.US,D,20221228,000000,60.71,60.71,59.75,59.82,23856,0
+TLTD.US,D,20221229,000000,60.38,60.98,60.38,60.88,60271,0
+TLTD.US,D,20221230,000000,60.7,60.74,60.34,60.34,30552,0
+TLTD.US,D,20230103,000000,60.84,61.24,60.52,60.6525,67993,0
+TLTD.US,D,20230104,000000,61.43,61.53,61.07,61.36,10718,0
+TLTD.US,D,20230105,000000,60.89,60.9899,60.67,60.69,17479,0
+TLTD.US,D,20230106,000000,61.17,62.23,61.02,62.21,24173,0
+TLTD.US,D,20230109,000000,62.79,63.115,62.5,62.5,4306,0
+TLTD.US,D,20230110,000000,62.55,62.6702,62.24,62.6702,9870,0
+TLTD.US,D,20230111,000000,62.92,63.05,62.81,63.05,43413,0
+TLTD.US,D,20230112,000000,63.62,64.22,63.3219,64.1,30024,0
+TLTD.US,D,20230113,000000,63.87,64.47,63.87,64.43,24680,0
+TLTD.US,D,20230117,000000,64.59,64.6923,64.54,64.59,6607,0
+TLTD.US,D,20230118,000000,65.27,65.48,64.395,64.46,32899,0
+TLTD.US,D,20230119,000000,64.38,64.47,64,64.32,13482,0
+TLTD.US,D,20230120,000000,64.26,64.93,64.26,64.92,11023,0
+TLTD.US,D,20230123,000000,64.7,65.23,64.7,65.16,14218,0
+TLTD.US,D,20230124,000000,65.03,65.325,65.01,65.25,4209,0
+TLTD.US,D,20230125,000000,65.06,65.57,64.94,65.48,27198,0
+TLTD.US,D,20230126,000000,65.73,65.73,65.16,65.67,8869,0
+TLTD.US,D,20230127,000000,65.48,65.79,65.3617,65.65,24871,0
+TLTD.US,D,20230130,000000,65.49,65.5,65.13,65.19,9311,0
+TLTD.US,D,20230131,000000,65.09,65.72,65.06,65.72,21328,0
+TLTD.US,D,20230201,000000,65.56,66.2,65.29,66.17,14312,0
+TLTD.US,D,20230202,000000,66.31,66.48,65.8,66.12,30556,0
+TLTD.US,D,20230203,000000,65.56,65.91,65.33,65.38,17147,0
+TLTD.US,D,20230206,000000,64.91,64.91,64.45,64.69,18807,0
+TLTD.US,D,20230207,000000,64.42,65.27,64.3101,65.23,19680,0
+TLTD.US,D,20230208,000000,65.08,65.08,64.8081,64.8937,4179,0
+TLTD.US,D,20230209,000000,65.57,65.57,64.9,65.03,8702,0
+TLTD.US,D,20230210,000000,64.9,64.9,64.63,64.79,12820,0
+TLTD.US,D,20230213,000000,64.83,65.25,64.83,65.25,23082,0
+TLTD.US,D,20230214,000000,65.05,65.62,65.0235,65.36,10671,0
+TLTD.US,D,20230215,000000,64.73,65.045,64.63,65.02,14820,0
+TLTD.US,D,20230216,000000,64.67,65.1227,64.49,64.71,11462,0
+TLTD.US,D,20230217,000000,64.5,65.0299,64.42,64.87,6353,0
+TLTD.US,D,20230221,000000,64.6,64.68,64.11,64.11,5873,0
+TLTD.US,D,20230222,000000,64.05,64.09,63.67,63.76,5404,0
+TLTD.US,D,20230223,000000,64.07,64.23,63.64,64.185,21837,0
+TLTD.US,D,20230224,000000,63.25,63.33,63.05,63.26,10421,0
+TLTD.US,D,20230227,000000,63.8801,64.065,63.87,64.045,6178,0
+TLTD.US,D,20230228,000000,64.08,64.08,63.62,63.62,5773,0
+TLTD.US,D,20230301,000000,64.06,64.27,63.91,64.06,4976,0
+TLTD.US,D,20230302,000000,63.75,64.13,63.62,64.08,6193,0
+TLTD.US,D,20230303,000000,64.37,65.06,64.27,64.98,6613,0
+TLTD.US,D,20230306,000000,64.91,65.08,64.73,64.86,7566,0
+TLTD.US,D,20230307,000000,64.81,64.81,63.61,63.8,17373,0
+TLTD.US,D,20230308,000000,64.02,64.275,63.82,64.09,5604,0
+TLTD.US,D,20230309,000000,64.34,64.34,63.44,63.59,8527,0
+TLTD.US,D,20230310,000000,63.65,63.65,62.82,62.82,4322,0
+TLTD.US,D,20230313,000000,62.19,62.6065,61.95,62.275,11832,0
+TLTD.US,D,20230314,000000,62.57,62.88,62.57,62.8222,3259,0
+TLTD.US,D,20230315,000000,60.54,61.17,60.4157,60.9574,18265,0
+TLTD.US,D,20230316,000000,60.92,61.71,60.8501,61.71,48682,0
+TLTD.US,D,20230317,000000,60.86,61.1245,60.71,60.9396,16168,0
+TLTD.US,D,20230320,000000,61.51,61.91,61.51,61.8176,9800,0
+TLTD.US,D,20230321,000000,62.51,62.6506,62.36,62.6506,11410,0
+TLTD.US,D,20230322,000000,62.72,62.9,62.424,62.424,8548,0
+TLTD.US,D,20230323,000000,62.77,63.15,62.0489,62.3721,9429,0
+TLTD.US,D,20230324,000000,61.79,62.13,61.54,62.1172,20595,0
+TLTD.US,D,20230327,000000,62.42,62.63,62.32,62.59,8159,0
+TLTD.US,D,20230328,000000,62.56,62.74,62.5303,62.74,59822,0
+TLTD.US,D,20230329,000000,63.36,63.37,63.15,63.3672,13584,0
+TLTD.US,D,20230330,000000,64.09,64.14,64.01,64.09,4787,0
+TLTD.US,D,20230331,000000,64.42,64.56,64.36,64.4407,2977,0
+TLTD.US,D,20230403,000000,64.79,65.0313,64.79,65.0313,9461,0
+TLTD.US,D,20230404,000000,65.08,65.1318,64.86,64.9655,9224,0
+TLTD.US,D,20230405,000000,64.65,64.65,64.1507,64.3485,11858,0
+TLTD.US,D,20230406,000000,64.345,64.72,64.33,64.61,2628,0
+TLTD.US,D,20230410,000000,64.2437,64.56,64.241,64.5561,12673,0
+TLTD.US,D,20230411,000000,64.68,64.9885,64.68,64.8602,7983,0
+TLTD.US,D,20230412,000000,65.46,65.51,65.2056,65.2056,5463,0
+TLTD.US,D,20230413,000000,65.86,66.17,65.86,66.1221,23649,0
+TLTD.US,D,20230414,000000,66.11,66.11,65.6563,65.98,16507,0
+TLTD.US,D,20230417,000000,65.78,65.8187,65.61,65.8187,8127,0
+TLTD.US,D,20230418,000000,66.06,66.2004,66.02,66.2004,16642,0
+TLTD.US,D,20230419,000000,65.84,65.99,65.81,65.8563,10762,0
+TLTD.US,D,20230420,000000,65.88,65.9899,65.65,65.7754,14022,0
+TLTD.US,D,20230421,000000,65.79,66.0401,65.61,66.0187,3510,0
+TLTD.US,D,20230424,000000,65.99,66.17,65.96,66.117,22283,0
+TLTD.US,D,20230425,000000,65.84,65.84,65.1994,65.1994,9762,0
+TLTD.US,D,20230426,000000,65.48,65.5329,65.06,65.1795,13117,0
+TLTD.US,D,20230427,000000,65.53,65.97,65.53,65.9599,6930,0
+TLTD.US,D,20230428,000000,65.55,66.0163,65.55,66.0163,3975,0
+TLTD.US,D,20230501,000000,66.09,66.195,65.91,66.01,18774,0
+TLTD.US,D,20230502,000000,65.42,65.42,64.87,65.2842,13314,0
+TLTD.US,D,20230503,000000,65.4,65.71,65.3387,65.3387,28603,0
+TLTD.US,D,20230504,000000,65.125,65.33,65.125,65.2577,3923,0
+TLTD.US,D,20230505,000000,65.875,66.35,65.83,66.2992,3646,0
+TLTD.US,D,20230508,000000,66.42,66.48,66.3,66.3542,2250,0
+TLTD.US,D,20230509,000000,65.92,66.215,65.92,66.1895,9506,0
+TLTD.US,D,20230510,000000,66.24,66.29,65.7901,66.0543,15196,0
+TLTD.US,D,20230511,000000,65.37,65.7333,65.37,65.7333,3169,0
+TLTD.US,D,20230512,000000,65.73,65.83,65.3799,65.5522,2756,0
+TLTD.US,D,20230515,000000,65.76,66.13,65.76,66.05,5000,0
+TLTD.US,D,20230516,000000,65.8,65.8,65.4781,65.4781,2624,0
+TLTD.US,D,20230517,000000,65.32,65.82,65.32,65.7441,3368,0
+TLTD.US,D,20230518,000000,65.3748,65.5249,65.18,65.5249,9562,0
+TLTD.US,D,20230519,000000,65.7096,65.81,65.6,65.7736,9647,0
+TLTD.US,D,20230522,000000,65.7209,65.92,65.6804,65.7719,6385,0
+TLTD.US,D,20230523,000000,65.38,65.41,65.0061,65.0061,7723,0
+TLTD.US,D,20230524,000000,64.55,64.55,63.981,64,8668,0
+TLTD.US,D,20230525,000000,63.86,63.9203,63.71,63.8795,14926,0
+TLTD.US,D,20230526,000000,63.94,64.3,63.94,64.2803,10054,0
+TLTD.US,D,20230530,000000,64,64.0199,63.615,63.7719,6326,0
+TLTD.US,D,20230531,000000,62.98,63.1,62.74,63.1,8267,0
+TLTD.US,D,20230601,000000,63.36,64.1589,63.36,64.0814,6398,0
+TLTD.US,D,20230602,000000,65.11,65.14,64.92,65.106,9011,0
+TLTD.US,D,20230605,000000,64.92,64.92,64.7522,64.7522,5517,0
+TLTD.US,D,20230606,000000,64.93,65.308,64.93,65.308,9154,0
+TLTD.US,D,20230607,000000,65.3,65.3,64.8296,64.8296,6354,0
+TLTD.US,D,20230608,000000,65.08,65.405,65.08,65.331,167509,0
+TLTD.US,D,20230609,000000,65.42,65.42,65.2782,65.3254,42078,0
+TLTD.US,D,20230612,000000,65.49,65.5901,65.36,65.5901,14690,0
+TLTD.US,D,20230613,000000,66.1298,66.2515,66.1298,66.1621,4647,0
+TLTD.US,D,20230614,000000,66.6401,66.76,66.04,66.3537,13030,0
+TLTD.US,D,20230615,000000,66.44,67.02,66.44,66.9591,82776,0
+TLTD.US,D,20230616,000000,66.179,66.27,65.7283,65.7283,6601,0
+TLTD.US,D,20230620,000000,64.88,64.9897,64.76,64.9147,18584,0
+TLTD.US,D,20230621,000000,64.84,65.285,64.75,65.05,30852,0
+TLTD.US,D,20230622,000000,64.74,64.74,64.49,64.5978,27032,0
+TLTD.US,D,20230623,000000,63.48,63.67,63.44,63.5553,13584,0
+TLTD.US,D,20230626,000000,63.7398,63.823,63.6201,63.6926,21945,0
+TLTD.US,D,20230627,000000,63.87,64.15,63.77,64.0869,13945,0
+TLTD.US,D,20230628,000000,64.06,64.32,64.06,64.225,35041,0
+TLTD.US,D,20230629,000000,64.01,64.2,64.01,64.1711,6130,0
+TLTD.US,D,20230630,000000,64.69,64.94,64.69,64.9024,46142,0
+TLTD.US,D,20230703,000000,64.9,65.11,64.9,65.1007,10977,0
+TLTD.US,D,20230705,000000,64.78,64.78,64.43,64.4444,2781,0
+TLTD.US,D,20230706,000000,63.54,63.56,63.0401,63.4115,35807,0
+TLTD.US,D,20230707,000000,63.58,64.3999,63.58,64.1287,15705,0
+TLTD.US,D,20230710,000000,63.91,64.39,63.91,64.3268,3966,0
+TLTD.US,D,20230711,000000,64.47,64.9207,64.47,64.9207,4630,0
+TLTD.US,D,20230712,000000,66.03,66.18,66.03,66.119,3199,0
+TLTD.US,D,20230713,000000,66.96,67.09,66.91,67.0884,5580,0
+TLTD.US,D,20230714,000000,66.89,66.89,66.5784,66.5784,23661,0
+TLTD.US,D,20230717,000000,66.38,66.64,66.26,66.5151,6723,0
+TLTD.US,D,20230718,000000,66.74,67.2099,66.74,67.1265,7879,0
+TLTD.US,D,20230719,000000,67.25,67.4,67.1465,67.2668,20945,0
+TLTD.US,D,20230720,000000,67.1714,67.1778,66.77,66.8645,7304,0
+TLTD.US,D,20230721,000000,66.91,66.91,66.78,66.8684,4318,0
+TLTD.US,D,20230724,000000,66.58,66.99,66.58,66.83,7248,0
+TLTD.US,D,20230725,000000,66.72,67.0101,66.72,67.01,16880,0
+TLTD.US,D,20230726,000000,66.77,67.33,66.77,67.22,10153,0
+TLTD.US,D,20230727,000000,67.49,67.51,66.845,66.93,7722,0
+TLTD.US,D,20230728,000000,67.32,67.588,67.25,67.34,5585,0
+TLTD.US,D,20230731,000000,67.495,67.595,67.45,67.53,5361,0
+TLTD.US,D,20230801,000000,66.92,66.92,66.56,66.76,12852,0
+TLTD.US,D,20230802,000000,65.96,65.96,65.47,65.47,69254,0
+TLTD.US,D,20230803,000000,65.09,65.42,65.09,65.38,18942,0
+TLTD.US,D,20230804,000000,65.94,66.15,65.6309,65.6309,29817,0
+TLTD.US,D,20230807,000000,65.79,66.24,65.79,66.23,4790,0
+TLTD.US,D,20230808,000000,65.31,65.6138,65.17,65.61,8202,0
+TLTD.US,D,20230809,000000,65.69,65.89,65.55,65.61,7472,0
+TLTD.US,D,20230810,000000,66.14,66.52,65.75,65.85,60756,0
+TLTD.US,D,20230811,000000,65.69,65.8,65.43,65.57,18583,0
+TLTD.US,D,20230814,000000,65.07,65.26,64.89,65.22,7999,0
+TLTD.US,D,20230815,000000,64.82,64.82,64.33,64.48,9420,0
+TLTD.US,D,20230816,000000,64.23,64.305,63.94,63.94,3335,0
+TLTD.US,D,20230817,000000,64.13,64.13,63.52,63.64,19711,0
+TLTD.US,D,20230818,000000,63.11,63.55,63.11,63.42,10515,0
+TLTD.US,D,20230821,000000,63.47,63.67,63.27,63.53,10938,0
+TLTD.US,D,20230822,000000,63.85,63.85,63.41,63.57,11786,0
+TLTD.US,D,20230823,000000,63.63,64.34,63.63,64.09,9836,0
+TLTD.US,D,20230824,000000,63.82,63.82,63.34,63.35,33747,0
+TLTD.US,D,20230825,000000,63.75,63.75,63.25,63.73,10895,0
+TLTD.US,D,20230828,000000,64.08,64.38,64.08,64.3,8870,0
+TLTD.US,D,20230829,000000,64.3,65.1,64.21,65.1,7428,0
+TLTD.US,D,20230830,000000,65.25,65.38,65.05,65.1089,7193,0
+TLTD.US,D,20230831,000000,65.21,65.21,64.98,65.1,13857,0
+TLTD.US,D,20230901,000000,65.21,65.21,64.98,65.17,19718,0
+TLTD.US,D,20230905,000000,65.03,65.05,64.7,64.7,4896,0
+TLTD.US,D,20230906,000000,64.57,64.68,64.23,64.41,4229,0
+TLTD.US,D,20230907,000000,64.18,64.2058,64.0905,64.1568,2849,0
+TLTD.US,D,20230908,000000,64.03,64.23,63.95,64.04,6907,0
+TLTD.US,D,20230911,000000,64.635,64.8299,64.47,64.78,5280,0
+TLTD.US,D,20230912,000000,64.64,64.77,64.54,64.56,8672,0
+TLTD.US,D,20230913,000000,64.57,64.69,64.31,64.43,2151,0
+TLTD.US,D,20230914,000000,65.1,65.3299,65.08,65.3225,3270,0
+TLTD.US,D,20230915,000000,64.97,65.115,64.79,64.8,6837,0
+TLTD.US,D,20230918,000000,64.63,64.6812,64.42,64.5758,3492,0
+TLTD.US,D,20230919,000000,64.92,64.92,64.65,64.78,12435,0
+TLTD.US,D,20230920,000000,64.89,65.2,64.48,64.48,2761,0
+TLTD.US,D,20230921,000000,64.07,64.1,63.6,63.6,16305,0
+TLTD.US,D,20230922,000000,63.9,63.9,63.53,63.57,10189,0
+TLTD.US,D,20230925,000000,63.02,63.34,63.0169,63.3,3083,0
+TLTD.US,D,20230926,000000,62.815,63,62.4,62.4788,40097,0
+TLTD.US,D,20230927,000000,62.61,62.67,62,62.42,9059,0
+TLTD.US,D,20230928,000000,62.37,63.0098,62.37,62.82,10133,0
+TLTD.US,D,20230929,000000,63.32,63.32,62.53,62.55,21517,0
+TLTD.US,D,20231002,000000,62.33,62.33,61.5,61.6348,13794,0
+TLTD.US,D,20231003,000000,60.91,61.06,60.5361,60.7077,10852,0
+TLTD.US,D,20231004,000000,60.47,60.57,60.05,60.5242,9449,0
+TLTD.US,D,20231005,000000,60.76,61.22,60.76,61.21,54691,0
+TLTD.US,D,20231006,000000,61.05,61.92,61.05,61.8564,3404,0
+TLTD.US,D,20231009,000000,61.35,61.8493,61.33,61.8189,36272,0
+TLTD.US,D,20231010,000000,62.36,62.82,62.36,62.6573,8718,0
+TLTD.US,D,20231011,000000,62.83,62.83,62.665,62.773,4381,0
+TLTD.US,D,20231012,000000,62.54,62.54,62.11,62.1964,7017,0
+TLTD.US,D,20231013,000000,62.13,62.13,61.59,61.6417,6760,0
+TLTD.US,D,20231016,000000,61.71,62.15,61.71,62.1443,6339,0
+TLTD.US,D,20231017,000000,61.79,62.43,61.77,62.1641,14443,0
+TLTD.US,D,20231018,000000,61.6,61.6,61.11,61.1614,28051,0
+TLTD.US,D,20231019,000000,61.02,61.125,60.7497,60.7497,10617,0
+TLTD.US,D,20231020,000000,60.6,60.6,60.2084,60.2084,12597,0
+TLTD.US,D,20231023,000000,60.07,60.49,60.07,60.1256,2867,0
+TLTD.US,D,20231024,000000,60.19,60.42,60.19,60.4134,8449,0
+TLTD.US,D,20231025,000000,60.03,60.19,59.75,59.75,34879,0
+TLTD.US,D,20231026,000000,59.57,59.67,59.39,59.5199,9295,0
+TLTD.US,D,20231027,000000,59.91,60.22,59.3935,59.4726,42387,0
+TLTD.US,D,20231030,000000,60.18,60.2105,59.98,60.2105,11886,0
+TLTD.US,D,20231031,000000,60.34,60.6,60.29,60.5766,11973,0
+TLTD.US,D,20231101,000000,60.57,61.0855,60.57,61.0855,10764,0
+TLTD.US,D,20231102,000000,61.97,62.4214,61.97,62.4214,1963,0
+TLTD.US,D,20231103,000000,63.05,63.49,63.05,63.2977,43693,0
+TLTD.US,D,20231106,000000,63.12,63.12,62.74,62.7619,6822,0
+TLTD.US,D,20231107,000000,62.45,62.45,62.11,62.2634,23265,0
+TLTD.US,D,20231108,000000,61.96,62.035,61.8,61.9756,8992,0
+TLTD.US,D,20231109,000000,62.57,62.68,62.0416,62.0416,10292,0
+TLTD.US,D,20231110,000000,62.1,62.38,61.79,62.3463,5563,0
+TLTD.US,D,20231113,000000,61.99,62.502,61.99,62.4782,1265,0
+TLTD.US,D,20231114,000000,63.38,64.29,63.38,64.147,18348,0
+TLTD.US,D,20231115,000000,64.1,64.39,64.0243,64.0243,9229,0
+TLTD.US,D,20231116,000000,63.99,64.025,63.6624,63.7715,14824,0
+TLTD.US,D,20231117,000000,64.52,64.72,64.42,64.7083,19749,0
+TLTD.US,D,20231120,000000,64.74,65,64.67,64.9454,4598,0
+TLTD.US,D,20231121,000000,65.01,65.01,64.6,64.6305,7008,0
+TLTD.US,D,20231122,000000,64.4825,64.7517,64.46,64.7517,14679,0
+TLTD.US,D,20231124,000000,65.08,65.2674,65.08,65.2674,2496,0
+TLTD.US,D,20231127,000000,65.03,65.165,65.01,65.1255,5585,0
+TLTD.US,D,20231128,000000,65.03,65.46,65.03,65.2869,37320,0
+TLTD.US,D,20231129,000000,65.43,65.709,65.29,65.437,9387,0
+TLTD.US,D,20231130,000000,65.28,65.33,65.13,65.2925,14986,0
+TLTD.US,D,20231201,000000,65.24,66.0365,65.24,66.0339,17911,0
+TLTD.US,D,20231204,000000,65.46,65.54,65.3,65.51,22893,0
+TLTD.US,D,20231205,000000,65.365,65.365,65.22,65.2283,3960,0
+TLTD.US,D,20231206,000000,65.77,66,65.4101,65.4101,6196,0
+TLTD.US,D,20231207,000000,65.57,65.95,65.47,65.8375,57006,0
+TLTD.US,D,20231208,000000,65.64,65.93,65.63,65.8786,6246,0
+TLTD.US,D,20231211,000000,65.77,65.96,65.7594,65.9194,4523,0
+TLTD.US,D,20231212,000000,65.52,65.8216,65.49,65.8216,3074,0
+TLTD.US,D,20231213,000000,65.8,66.9505,65.59,66.9505,19716,0
+TLTD.US,D,20231214,000000,67.34,67.815,67.34,67.7378,5338,0
+TLTD.US,D,20231215,000000,66.73,66.73,66.2767,66.2767,16587,0
+TLTD.US,D,20231218,000000,66.67,66.67,66.25,66.4442,17646,0
+TLTD.US,D,20231219,000000,66.76,67.09,66.76,67.0828,25902,0
+TLTD.US,D,20231220,000000,67.1,67.28,66.47,66.481,9014,0
+TLTD.US,D,20231221,000000,67.3,67.54,67.135,67.5385,15651,0
+TLTD.US,D,20231222,000000,67.82,68.09,67.63,67.7519,27402,0
+TLTD.US,D,20231226,000000,67.63,68.0675,67.63,68.0675,8332,0
+TLTD.US,D,20231227,000000,68.14,68.5,68.14,68.4022,17274,0
+TLTD.US,D,20231228,000000,68.47,68.61,68.24,68.2535,19574,0
+TLTD.US,D,20231229,000000,68.4592,68.5,68.205,68.2879,61475,0
+TLTD.US,D,20240102,000000,67.77,67.905,67.5508,67.5508,13625,0
+TLTD.US,D,20240103,000000,66.97,67.21,66.7107,67.0372,9860,0
+TLTD.US,D,20240104,000000,67.14,67.5138,67.14,67.2068,15917,0
+TLTD.US,D,20240105,000000,67.16,67.75,67.16,67.2423,8840,0
+TLTD.US,D,20240108,000000,67.3,67.934,67.3,67.934,12724,0
+TLTD.US,D,20240109,000000,67.41,67.44,67.275,67.44,7217,0
+TLTD.US,D,20240110,000000,67.5722,67.82,67.55,67.6866,5438,0
+TLTD.US,D,20240111,000000,67.29,67.64,67.08,67.5813,7959,0
+TLTD.US,D,20240112,000000,68.01,68.18,67.7968,67.8345,17091,0
+TLTD.US,D,20240116,000000,67.14,67.14,66.53,66.6533,13135,0
+TLTD.US,D,20240117,000000,65.57,65.9454,65.465,65.9454,4544,0
+TLTD.US,D,20240118,000000,66.09,66.4332,66.08,66.4332,5689,0
+TLTD.US,D,20240119,000000,66.38,66.5767,66.38,66.5767,1134,0
+TLTD.US,D,20240122,000000,66.78,66.88,66.7,66.8072,6604,0
+TLTD.US,D,20240123,000000,66.45,66.6778,66.41,66.6778,4589,0
+TLTD.US,D,20240124,000000,67.42,67.46,67.1392,67.1392,4205,0
+TLTD.US,D,20240125,000000,67.44,67.44,67.09,67.3595,7545,0
+TLTD.US,D,20240126,000000,67.649,67.67,67.56,67.5787,5875,0
+TLTD.US,D,20240129,000000,67.52,67.8826,67.435,67.8826,2569,0
+TLTD.US,D,20240130,000000,67.75,67.89,67.59,67.7939,3740,0
+TLTD.US,D,20240131,000000,68.12,68.16,67.4378,67.4378,7904,0
+TLTD.US,D,20240201,000000,67.73,68.0437,67.51,68.0437,9437,0
+TLTD.US,D,20240202,000000,67.2676,67.4229,67.14,67.4229,4944,0
+TLTD.US,D,20240205,000000,66.97,67.005,66.65,66.9119,5532,0
+TLTD.US,D,20240206,000000,66.75,67.38,66.75,67.38,6382,0
+TLTD.US,D,20240207,000000,67.29,67.33,67.1719,67.28,7823,0
+TLTD.US,D,20240208,000000,67.16,67.2,67.0301,67.1379,9639,0
+TLTD.US,D,20240209,000000,67.051,67.3798,67.05,67.3386,4911,0
+TLTD.US,D,20240212,000000,67.6343,67.7106,67.5041,67.5616,1129,0
+TLTD.US,D,20240213,000000,66.77,66.77,66.35,66.4064,6539,0
+TLTD.US,D,20240214,000000,66.8,67.13,66.74,67.1088,16783,0
+TLTD.US,D,20240215,000000,67.24,67.9,67.24,67.895,12712,0
+TLTD.US,D,20240216,000000,67.75,68.145,67.75,67.9441,8476,0
+TLTD.US,D,20240220,000000,68.22,68.22,67.94,68.0914,4449,0
+TLTD.US,D,20240221,000000,68.08,68.195,67.9301,68.1839,8435,0
+TLTD.US,D,20240222,000000,68.73,68.8836,68.66,68.8836,4166,0
+TLTD.US,D,20240223,000000,68.87,68.9771,68.87,68.9339,10569,0
+TLTD.US,D,20240226,000000,68.92,68.92,68.69,68.8406,6145,0
+TLTD.US,D,20240227,000000,68.87,69.07,68.87,69.047,4975,0
+TLTD.US,D,20240228,000000,68.5931,68.74,68.5931,68.6505,6038,0
+TLTD.US,D,20240229,000000,68.96,69,68.72,68.83,22383,0
+TLTD.US,D,20240301,000000,69.0548,69.62,69.0548,69.615,7851,0
+TLTD.US,D,20240304,000000,69.3,69.52,69.3,69.3525,4573,0
+TLTD.US,D,20240305,000000,69.54,69.54,69.04,69.2614,4139,0
+TLTD.US,D,20240306,000000,69.9601,70.27,69.9601,70.1074,12282,0
+TLTD.US,D,20240307,000000,70.54,70.89,70.54,70.89,6328,0
+TLTD.US,D,20240308,000000,71.07,71.08,70.64,70.6477,5422,0
+TLTD.US,D,20240311,000000,70.35,70.35,70.02,70.2801,17394,0
+TLTD.US,D,20240312,000000,70.29,70.72,70.14,70.72,5136,0
+TLTD.US,D,20240313,000000,70.67,71.01,70.67,70.7633,12277,0
+TLTD.US,D,20240314,000000,70.35,70.39,70.11,70.2822,76611,0
+TLTD.US,D,20240315,000000,70.32,70.3789,70.09,70.2809,139440,0
+TLTD.US,D,20240318,000000,70.43,70.51,70.3449,70.3449,78249,0
+TLTD.US,D,20240319,000000,70.3,70.64,70.28,70.5471,18199,0
+TLTD.US,D,20240320,000000,70.54,71.42,70.54,71.3961,33606,0
+TLTD.US,D,20240321,000000,71.48,71.5,71.32,71.39,41174,0
+TLTD.US,D,20240322,000000,71.1263,71.22,71.05,71.1947,10608,0
+TLTD.US,D,20240325,000000,71.0144,71.185,71.0144,71.0644,3093,0
+TLTD.US,D,20240326,000000,71.38,71.4,71.1992,71.1992,2994,0
+TLTD.US,D,20240327,000000,71.38,71.7045,71.38,71.7045,3444,0
+TLTD.US,D,20240328,000000,71.68,71.7,71.6204,71.6608,8817,0
+TLTD.US,D,20240401,000000,71.4,71.42,71.2774,71.42,6259,0
+TLTD.US,D,20240402,000000,70.85,70.9116,70.72,70.9116,4483,0
+TLTD.US,D,20240403,000000,71.17,71.53,71.17,71.4324,10751,0
+TLTD.US,D,20240404,000000,71.86,71.97,70.87,70.8928,5073,0
+TLTD.US,D,20240405,000000,70.98,71.3899,70.83,71.2621,10799,0
+TLTD.US,D,20240408,000000,71.6,71.75,71.54,71.6369,7645,0
+TLTD.US,D,20240409,000000,71.9,71.9427,71.5886,71.689,1255,0
+TLTD.US,D,20240410,000000,70.85,71.1276,70.62,70.8537,5756,0
+TLTD.US,D,20240411,000000,70.95,71.02,70.43,70.985,3920,0
+TLTD.US,D,20240412,000000,70.43,70.43,69.68,69.8178,19868,0
+TLTD.US,D,20240415,000000,70.52,70.53,69.51,69.57,10201,0
+TLTD.US,D,20240416,000000,68.85,68.97,68.68,68.8455,29336,0
+TLTD.US,D,20240417,000000,69.03,69.18,68.68,68.8327,13280,0
+TLTD.US,D,20240418,000000,68.84,69.01,68.57,68.6274,13494,0
+TLTD.US,D,20240419,000000,68.89,68.99,68.73,68.74,1905,0
+TLTD.US,D,20240422,000000,69.08,69.64,69.01,69.49,21116,0
+TLTD.US,D,20240423,000000,69.6441,70.1863,69.6441,70.1863,43796,0
+TLTD.US,D,20240424,000000,70.18,70.18,69.68,69.9886,18856,0
+TLTD.US,D,20240425,000000,69.2,69.78,68.98,69.61,18861,0
+TLTD.US,D,20240426,000000,70.04,70.1901,69.9059,70.1312,6289,0
+TLTD.US,D,20240429,000000,70.58,70.6895,70.58,70.6404,3008,0
+TLTD.US,D,20240430,000000,70.27,70.27,69.7403,69.7403,2680,0
+TLTD.US,D,20240501,000000,69.48,70.25,69.43,69.49,4208,0
+TLTD.US,D,20240502,000000,70.16,70.58,70.03,70.3958,43701,0
+TLTD.US,D,20240503,000000,70.7,70.99,70.7,70.9871,14529,0
+TLTD.US,D,20240506,000000,71.4023,71.6,71.4023,71.5332,3440,0
+TLTD.US,D,20240507,000000,71.6901,71.6901,71.55,71.6048,908,0
+TLTD.US,D,20240508,000000,71.36,71.5276,71.36,71.5173,6070,0
+TLTD.US,D,20240509,000000,71.49,72.13,71.49,72.08,47070,0
+TLTD.US,D,20240510,000000,72.37,72.38,71.9907,72.0968,436071,0
+TLTD.US,D,20240513,000000,72.2,72.33,72.07,72.143,12502,0
+TLTD.US,D,20240514,000000,72.46,72.6119,72.37,72.6119,6035,0
+TLTD.US,D,20240515,000000,72.72,73.2,72.72,73.2,5453,0
+TLTD.US,D,20240516,000000,73.05,73.11,72.861,72.861,9175,0
+TLTD.US,D,20240517,000000,72.89,73.15,72.87,73.1499,217363,0
+TLTD.US,D,20240520,000000,73.335,73.4,73.2,73.28,8491,0
+TLTD.US,D,20240521,000000,72.99,73.205,72.99,73.1364,5800,0
+TLTD.US,D,20240522,000000,72.57,72.57,72.215,72.3796,5816,0
+TLTD.US,D,20240523,000000,72.8,72.8,71.7901,71.9125,8680,0
+TLTD.US,D,20240524,000000,72.49,72.7177,72.49,72.6207,1711,0
+TLTD.US,D,20240528,000000,73.0129,73.0129,72.605,72.7438,3956,0
+TLTD.US,D,20240529,000000,71.99,71.99,71.5789,71.5789,4832,0
+TLTD.US,D,20240530,000000,72.21,72.43,72.21,72.3032,7394,0
+TLTD.US,D,20240531,000000,72.59,72.9899,72.59,72.9899,1233,0
+TLTD.US,D,20240603,000000,73,73.16,72.89,73.1055,2087,0
+TLTD.US,D,20240604,000000,72.72,72.7686,72.55,72.7686,10664,0
+TLTD.US,D,20240605,000000,72.81,73.0373,72.59,73.0373,4786,0
+TLTD.US,D,20240606,000000,72.96,73.11,72.96,73.0918,4952,0
+TLTD.US,D,20240607,000000,72.44,72.44,72.12,72.1901,5015,0
+TLTD.US,D,20240610,000000,71.83,72.3323,71.83,72.3323,4522,0
+TLTD.US,D,20240611,000000,71.45,71.6499,71.447,71.519,3951,0
+TLTD.US,D,20240612,000000,72.64,72.805,72.255,72.3742,8846,0
+TLTD.US,D,20240613,000000,71.89,71.89,71.045,71.2499,7175,0
+TLTD.US,D,20240614,000000,70.24,70.565,70.24,70.5201,9325,0
+TLTD.US,D,20240617,000000,70.25,70.9299,70.16,70.8235,8953,0
+TLTD.US,D,20240618,000000,70.87,71.16,70.87,71.16,7116,0
+TLTD.US,D,20240620,000000,70.93,71.19,70.93,71.1747,10887,0
+TLTD.US,D,20240621,000000,69.39,69.55,69.34,69.4816,4647,0
+TLTD.US,D,20240624,000000,70.2306,70.3,70.05,70.1168,3399,0
+TLTD.US,D,20240625,000000,70.12,70.3,69.91,70.1686,3690,0
+TLTD.US,D,20240626,000000,69.56,69.68,69.56,69.6752,7851,0
+TLTD.US,D,20240627,000000,69.92,70.42,69.785,69.865,20220,0
+TLTD.US,D,20240628,000000,69.99,70.057,69.74,69.91,6640,0
+TLTD.US,D,20240701,000000,70.19,70.43,69.84,69.933,6800,0
+TLTD.US,D,20240702,000000,69.85,70.19,69.85,70.1352,11081,0
+TLTD.US,D,20240703,000000,70.82,71.06,70.82,71.0077,2885,0
+TLTD.US,D,20240705,000000,71.41,71.41,71.2102,71.3948,2830,0
+TLTD.US,D,20240708,000000,71.31,71.31,71.09,71.1353,8516,0
+TLTD.US,D,20240709,000000,70.94,70.9423,70.81,70.824,6730,0
+TLTD.US,D,20240710,000000,71.351,71.7494,71.351,71.729,7890,0
+TLTD.US,D,20240711,000000,72.23,72.39,72.08,72.14,8732,0
+TLTD.US,D,20240712,000000,72.775,73.14,72.775,72.9225,6127,0
+TLTD.US,D,20240715,000000,72.9,72.9,72.4,72.48,7341,0
+TLTD.US,D,20240716,000000,72.58,72.9481,72.56,72.9481,4866,0
+TLTD.US,D,20240717,000000,72.78,72.86,72.5525,72.6643,12566,0
+TLTD.US,D,20240718,000000,73.01,73.01,71.98,72.1272,6342,0
+TLTD.US,D,20240719,000000,71.8,71.87,71.62,71.78,6051,0
+TLTD.US,D,20240722,000000,72.17,72.37,72.06,72.3341,5617,0
+TLTD.US,D,20240723,000000,71.91,72.05,71.8939,71.8939,10114,0
+TLTD.US,D,20240724,000000,71.62,71.62,71.0079,71.0079,12668,0
+TLTD.US,D,20240725,000000,70.66,71.0835,70.66,70.6963,7393,0
+TLTD.US,D,20240726,000000,71.28,71.6601,71.28,71.5536,7690,0
+TLTD.US,D,20240729,000000,71.165,71.26,71.1509,71.2444,1281,0
+TLTD.US,D,20240730,000000,71.49,71.4901,71.2701,71.4445,8769,0
+TLTD.US,D,20240731,000000,72.33,72.4694,72.19,72.4694,4148,0
+TLTD.US,D,20240801,000000,71.76,71.76,70.1175,70.3946,9728,0
+TLTD.US,D,20240802,000000,69.2,69.2878,68.87,69.2878,26854,0
+TLTD.US,D,20240805,000000,66.71,67.73,66.71,67.6618,13041,0
+TLTD.US,D,20240806,000000,66.99,68.04,66.99,67.8048,9182,0
+TLTD.US,D,20240807,000000,68.94,69.06,67.912,67.912,10162,0
+TLTD.US,D,20240808,000000,68.7,69.1499,68.34,69.0286,13758,0
+TLTD.US,D,20240809,000000,68.94,69.3338,68.94,69.3338,10247,0
+TLTD.US,D,20240812,000000,69.45,69.5,69.22,69.3973,32917,0
+TLTD.US,D,20240813,000000,69.82,70.52,69.82,70.5135,6208,0
+TLTD.US,D,20240814,000000,70.7,70.7876,70.51,70.7876,4695,0
+TLTD.US,D,20240815,000000,71.47,71.7542,71.44,71.619,7113,0
+TLTD.US,D,20240816,000000,71.71,72.0151,71.71,71.9739,3274,0
+TLTD.US,D,20240819,000000,72.49,72.98,72.49,72.9201,32233,0
+TLTD.US,D,20240820,000000,72.71,72.78,72.55,72.6927,5306,0
+TLTD.US,D,20240821,000000,73.06,73.44,73,73.32,43512,0
+TLTD.US,D,20240822,000000,73.3,73.3,72.8262,72.8262,5470,0
+TLTD.US,D,20240823,000000,73.4,74.31,73.4,74.31,124411,0
+TLTD.US,D,20240826,000000,74.12,74.12,73.9696,73.9696,1556,0
+TLTD.US,D,20240827,000000,74.22,74.45,74.14,74.3938,3766,0
+TLTD.US,D,20240828,000000,74.15,74.16,73.61,73.8955,4338,0
+TLTD.US,D,20240829,000000,74.18,74.4,73.89,73.9814,5073,0
+TLTD.US,D,20240830,000000,74.27,74.32,73.9,74.2758,2851,0
+TLTD.US,D,20240903,000000,73.31,73.31,72.82,72.8832,8273,0
+TLTD.US,D,20240904,000000,72.9,72.98,72.7,72.8342,7016,0
+TLTD.US,D,20240905,000000,73.06,73.1483,72.7401,72.9087,6580,0
+TLTD.US,D,20240906,000000,71.97,71.97,71.4873,71.4873,2256,0
+TLTD.US,D,20240909,000000,72.06,72.52,72.06,72.23,5445,0
+TLTD.US,D,20240910,000000,72.03,72.03,71.6001,71.9276,6320,0
+TLTD.US,D,20240911,000000,71.82,72.3832,71.78,72.3832,2268,0
+TLTD.US,D,20240912,000000,72.22,72.96,72.22,72.9263,39010,0
+TLTD.US,D,20240913,000000,73.28,73.47,73.15,73.2578,4240,0
+TLTD.US,D,20240916,000000,73.36,73.8499,73.36,73.8499,4496,0
+TLTD.US,D,20240917,000000,73.74,73.7837,73.39,73.4957,4683,0
+TLTD.US,D,20240918,000000,73.33701,73.98,73.2764,73.391,6001,0
+TLTD.US,D,20240919,000000,74.61,74.8581,74.23,74.713,4523,0
+TLTD.US,D,20240920,000000,74.03,74.03,73.65,73.7756,11035,0
+TLTD.US,D,20240923,000000,73.89,74.0933,73.89,74.0933,2226,0
+TLTD.US,D,20240924,000000,74.34,74.4246,74.34,74.4246,1584,0
+TLTD.US,D,20240925,000000,74.52465,74.52465,74.0389,74.0389,4182,0
+TLTD.US,D,20240926,000000,75.22,75.5401,75.19,75.5401,8626,0
+TLTD.US,D,20240927,000000,75.42,75.42,74.9442,74.9442,7048,0
+TLTD.US,D,20240930,000000,75,75.33,74.78,74.9972,18056,0
+TLTD.US,D,20241001,000000,74.4,74.5901,74.1113,74.4782,2312,0
+TLTD.US,D,20241002,000000,74.12,74.31,74.12,74.2652,3651,0
+TLTD.US,D,20241003,000000,73.53,73.65,73.47,73.5403,5526,0
+TLTD.US,D,20241004,000000,73.8,74.1874,73.79,74.1874,6599,0
+TLTD.US,D,20241007,000000,73.82,73.87,73.6201,73.6275,2337,0
+TLTD.US,D,20241008,000000,73.53,73.53,73.27,73.49,4500,0
+TLTD.US,D,20241009,000000,73.02,73.4,73.02,73.3956,4753,0
+TLTD.US,D,20241010,000000,72.92,73.3217,72.92,73.292,2165,0
+TLTD.US,D,20241011,000000,73.62,73.6766,73.62,73.6455,1135,0
+TLTD.US,D,20241014,000000,73.52,73.79,73.52,73.725,3995,0
+TLTD.US,D,20241015,000000,73.43,73.43,72.73,72.8214,1830,0
+TLTD.US,D,20241016,000000,73.16,73.16,73.06,73.1166,3502,0
+TLTD.US,D,20241017,000000,73.32,73.32,73.0299,73.0299,23853,0
+TLTD.US,D,20241018,000000,73.36,73.55,73.36,73.5182,9464,0
+TLTD.US,D,20241021,000000,73.12,73.12,72.59,72.6532,9263,0
+TLTD.US,D,20241022,000000,72.31,72.4059,72.23,72.4059,6543,0
+TLTD.US,D,20241023,000000,71.7115,71.7115,71.4067,71.5613,1916,0
+TLTD.US,D,20241024,000000,71.93,71.93,71.6699,71.8054,9163,0
+TLTD.US,D,20241025,000000,71.94,71.9797,71.53,71.53,7351,0
+TLTD.US,D,20241028,000000,72.0401,72.07,72.0221,72.0221,1092,0
+TLTD.US,D,20241029,000000,71.76,71.8,71.66,71.78,4719,0
+TLTD.US,D,20241030,000000,71.84,71.84,71.48,71.4811,6357,0
+TLTD.US,D,20241031,000000,70.85,71.0997,70.61,71.0997,2581,0
+TLTD.US,D,20241101,000000,71.4,71.54,71.13,71.13,2277,0
+TLTD.US,D,20241104,000000,71.54,71.78,71.25,71.29,14581,0
+TLTD.US,D,20241105,000000,71.5,72.07,71.5,71.9843,2067,0
+TLTD.US,D,20241106,000000,71.19,71.2201,70.8808,71.2201,4156,0
+TLTD.US,D,20241107,000000,71.91,72.3518,71.91,72.2889,11095,0
+TLTD.US,D,20241108,000000,71.47,71.47,71.09,71.3824,4297,0
+TLTD.US,D,20241111,000000,71.6206,71.6206,71.28,71.3965,6977,0
+TLTD.US,D,20241112,000000,70.67,70.67,70.24,70.2924,4470,0
+TLTD.US,D,20241113,000000,70.08,70.08,69.9,69.9109,3054,0
+TLTD.US,D,20241114,000000,70.19,70.47,69.93,69.9848,80116,0
+TLTD.US,D,20241115,000000,69.92,69.92,69.7,69.8758,50690,0
+TLTD.US,D,20241118,000000,69.845,70.4099,69.845,70.2966,15855,0
+TLTD.US,D,20241119,000000,69.76,70.3006,69.76,70.3006,19395,0
+TLTD.US,D,20241120,000000,69.82,70.05,69.67,70.0149,17334,0
+TLTD.US,D,20241121,000000,69.94,70.31,69.92,70.243,6406,0
+TLTD.US,D,20241122,000000,70.3,70.4957,70.09,70.4732,4919,0
+TLTD.US,D,20241125,000000,70.875,70.9896,70.66,70.8068,11889,0
+TLTD.US,D,20241126,000000,70.43,70.78,70.19,70.4077,29596,0
+TLTD.US,D,20241127,000000,70.69,70.7846,70.66,70.7733,13769,0
+TLTD.US,D,20241129,000000,71.37,71.7286,71.37,71.7286,12658,0
+TLTD.US,D,20241202,000000,71.68,71.8168,71.38,71.8168,4419,0
+TLTD.US,D,20241203,000000,72.15,72.3533,72.034,72.2117,5751,0
+TLTD.US,D,20241204,000000,72.2,72.36,72.1274,72.2194,8343,0
+TLTD.US,D,20241205,000000,72.67,72.71,72.6111,72.6111,5574,0
+TLTD.US,D,20241206,000000,72.74,72.74,72.4357,72.4822,5172,0
+TLTD.US,D,20241209,000000,72.9,72.9,72.5205,72.5205,1728,0
+TLTD.US,D,20241210,000000,72.38,72.47,72.03,72.03,9332,0
+TLTD.US,D,20241211,000000,72.38,72.5599,72.24398,72.4817,9790,0
+TLTD.US,D,20241212,000000,72.14,72.14,71.7366,71.7366,1733,0
+TLTD.US,D,20241213,000000,71.995,71.995,71.44,71.5491,11300,0
+TLTD.US,D,20241216,000000,71.16,71.42,71.16,71.2566,6457,0
+TLTD.US,D,20241217,000000,71.01,71.11,70.88,70.94,18297,0
+TLTD.US,D,20241218,000000,70.97,71.1,69.26,69.26,16802,0
+TLTD.US,D,20241219,000000,69.69,69.9,69.21,69.2155,14407,0
+TLTD.US,D,20241220,000000,67.825,68.71,67.59,68.2288,5775,0
+TLTD.US,D,20241223,000000,68.07,68.6482,68.07,68.6482,5962,0
+TLTD.US,D,20241224,000000,68.79,68.89,68.7,68.8898,5137,0
+TLTD.US,D,20241226,000000,69.11,69.2766,69.11,69.2367,6203,0
+TLTD.US,D,20241227,000000,69.29,69.29,68.92,69.1096,5956,0
+TLTD.US,D,20241230,000000,68.65,69.1,68.54,68.9431,7962,0
+TLTD.US,D,20241231,000000,69.11,69.15,68.79,68.8883,7968,0
+TLTD.US,D,20250102,000000,69,69.12,68.63,68.8026,23149,0
+TLTD.US,D,20250103,000000,68.94,69.1494,68.911,69.1194,9979,0
+TLTD.US,D,20250106,000000,69.77,70.06,69.672,69.672,10957,0
+TLTD.US,D,20250107,000000,69.77,69.809,69.32,69.3782,10433,0
+TLTD.US,D,20250108,000000,68.75,69.1341,68.75,69.1341,7743,0
+TLTD.US,D,20250110,000000,68.43,68.55,67.95,68.0282,11933,0
+TLTD.US,D,20250113,000000,67.54,67.8527,67.54,67.8527,18315,0
+TLTD.US,D,20250114,000000,68.1,68.1656,67.8742,68.091,6057,0
+TLTD.US,D,20250115,000000,69.26,69.26,68.81,69.1317,6358,0
+TLTD.US,D,20250116,000000,69.04,69.46,68.98,69.2,33601,0
+TLTD.US,D,20250117,000000,69.63,69.77,69.45,69.45,65072,0
+TLTD.US,D,20250121,000000,70.31,70.7799,70.31,70.7541,29626,0
+TLTD.US,D,20250122,000000,70.66,70.7102,70.47,70.5147,14847,0
+TLTD.US,D,20250123,000000,70.52,70.92,70.52,70.9156,4135,0
+TLTD.US,D,20250124,000000,71.3,71.52,71.25,71.3286,15611,0
+TLTD.US,D,20250127,000000,71.18,71.2675,71.01,71.2675,10237,0
+TLTD.US,D,20250128,000000,71.32,71.32,70.95,71.2808,12151,0
+TLTD.US,D,20250129,000000,71.27,71.45,71.065,71.265,24546,0
+TLTD.US,D,20250130,000000,72.08,72.355,71.785,72.078,36991,0
+TLTD.US,D,20250131,000000,71.89,72.3,71.4023,71.4023,7280,0
+TLTD.US,D,20250203,000000,70.12,70.886,70.04,70.6244,14539,0
+TLTD.US,D,20250204,000000,71.06,71.505,70.89,71.4385,17456,0
+TLTD.US,D,20250205,000000,71.85,72.24,71.85,72.1726,7900,0
+TLTD.US,D,20250206,000000,72.52,72.5736,72.38,72.535,21525,0
+TLTD.US,D,20250207,000000,72.56,72.62,72.05,72.0667,8699,0
+TLTD.US,D,20250210,000000,72.5377,72.5377,72.4183,72.4614,2608,0
+TLTD.US,D,20250211,000000,72.57,72.835,72.47,72.815,11512,0
+TLTD.US,D,20250212,000000,72.34,73,72.32,72.9361,4707,0
+TLTD.US,D,20250213,000000,73.2,73.7141,73.17,73.7141,6457,0
+TLTD.US,D,20250214,000000,74.015,74.23,73.9026,73.9026,4800,0
+TLTD.US,D,20250218,000000,74.24,74.3066,74.2,74.3066,3813,0
+TLTD.US,D,20250219,000000,73.61,73.71,73.46,73.6958,8091,0
+TLTD.US,D,20250220,000000,73.73,74.0362,73.73,74.0362,6325,0
+TLTD.US,D,20250221,000000,74.0567,74.0567,73.38,73.4839,3617,0
+TLTD.US,D,20250224,000000,73.6,73.91,73.5061,73.65,3228,0
+TLTD.US,D,20250225,000000,74.3,74.4,73.91,74.1946,7316,0
+TLTD.US,D,20250226,000000,74.4,74.75,74.07,74.2213,5531,0
+TLTD.US,D,20250227,000000,73.966,74.08008,73.49,73.5111,5695,0
+TLTD.US,D,20250228,000000,73.25,73.565,72.93,73.4878,7694,0
+TLTD.US,D,20250303,000000,74.8,75.0694,73.815,74.0659,10099,0
+TLTD.US,D,20250304,000000,73.13,74.29,72.95,74.0573,26319,0
+TLTD.US,D,20250305,000000,75.22,75.8041,74.93,75.8041,15125,0
+TLTD.US,D,20250306,000000,75.58,76.02,75.34,75.44,19176,0
+TLTD.US,D,20250307,000000,75.73,76.56,75.62,76.56,10626,0
+TLTD.US,D,20250310,000000,75.215,75.32,74.49,74.74,8411,0
+TLTD.US,D,20250311,000000,74.63,74.8212,74.26,74.6153,2164,0
+TLTD.US,D,20250312,000000,74.7,75.2132,74.7,75.1294,3723,0
+TLTD.US,D,20250313,000000,74.8599,74.8599,74.55,74.75,50505,0
+TLTD.US,D,20250314,000000,75.52,76.116,75.52,76.116,10180,0
+TLTD.US,D,20250317,000000,76.505,77.11,76.32,76.9708,15903,0
+TLTD.US,D,20250318,000000,76.84,77.12,76.84,77.112,3117,0
+TLTD.US,D,20250319,000000,76.84,77.498,76.8307,77.3229,4132,0
+TLTD.US,D,20250320,000000,76.37,76.7199,76.23,76.6989,3335,0
+TLTD.US,D,20250321,000000,75.995,76.15,75.84,76.0606,9386,0
+TLTD.US,D,20250324,000000,76.12,76.21,75.9,76.0802,18958,0
+TLTD.US,D,20250325,000000,76.67,76.68,76.5234,76.6094,5880,0
+TLTD.US,D,20250326,000000,76.33,76.43,75.67679,75.7935,10531,0
+TLTD.US,D,20250327,000000,75.86,76.0384,75.8,75.9462,10393,0
+TLTD.US,D,20250328,000000,77.8,78.2,75.055,75.1632,11453,0
+TLTD.US,D,20250331,000000,74.08,74.895,73.96,74.812,16792,0
+TLTD.US,D,20250401,000000,74.39,74.78,74.33,74.6045,11612,0
+TLTD.US,D,20250402,000000,74.14,74.96,74.04,74.9092,11308,0
+TLTD.US,D,20250403,000000,74.14,74.14,73.2116,73.2116,11941,0
+TLTD.US,D,20250404,000000,70.04,70.54,68.3217,68.3217,10270,0
+TLTD.US,D,20250407,000000,67.71,67.72,66.11,67.1114,12239,0
+TLTD.US,D,20250408,000000,69.28,69.28,66.37,66.99,170712,0
+TLTD.US,D,20250409,000000,67.34,72.04,66.940463,71.7585,42840,0
+TLTD.US,D,20250410,000000,70.65,70.69,69.69,70.4662,22299,0
+TLTD.US,D,20250411,000000,70.95,72.45,70.8,72.4014,18255,0
+TLTD.US,D,20250414,000000,72.87,73.54,72.85,73.2981,8337,0
+TLTD.US,D,20250415,000000,74.01,74.01,73.69,73.7013,5358,0
+TLTD.US,D,20250416,000000,74,74.48,73.551,73.8127,14977,0
+TLTD.US,D,20250417,000000,74.33,74.96,74.33,74.42,10300,0
+TLTD.US,D,20250421,000000,74.92,74.94,73.9,74.3636,56254,0
+TLTD.US,D,20250422,000000,75.55,76.15,75.55,75.7282,6574,0
+TLTD.US,D,20250423,000000,76.35,76.3752,75.765,75.866,8975,0
+TLTD.US,D,20250424,000000,76.175,76.8385,76.175,76.8385,2436,0
+TLTD.US,D,20250425,000000,76.52,77.0663,76.52,77.0663,4757,0
+TLTD.US,D,20250428,000000,77.29,77.86,77.105,77.8013,10578,0
+TLTD.US,D,20250429,000000,77.7899,78.0296,77.7899,77.9225,1946,0
+TLTD.US,D,20250430,000000,76.81,77.91,76.81,77.8451,5239,0
+TLTD.US,D,20250501,000000,77.54,77.87,77.215,77.4165,4033,0
+TLTD.US,D,20250502,000000,78.44,78.7582,78.43,78.5316,9229,0
+TLTD.US,D,20250505,000000,78.73,78.875,78.7012,78.723,21287,0
+TLTD.US,D,20250506,000000,78.38,78.9449,78.38,78.7425,2713,0
+TLTD.US,D,20250507,000000,78.75,78.905,78.505,78.6684,3026,0
+TLTD.US,D,20250508,000000,78.8,78.945,78.18,78.351,28764,0
+TLTD.US,D,20250509,000000,79.065,79.09,78.62,78.7125,47723,0
+TLTD.US,D,20250512,000000,79.204,79.2158,78.961,79.2158,3840,0
+TLTD.US,D,20250513,000000,79.17,79.53,79.17,79.482,10371,0
+TLTD.US,D,20250514,000000,79.715,79.715,79.05,79.127,4601,0
+TLTD.US,D,20250515,000000,79.42,79.7487,79.42,79.7487,4495,0
+TLTD.US,D,20250516,000000,79.67,79.9751,79.66,79.9751,2195,0
+TLTD.US,D,20250519,000000,80.18,80.4965,80.13,80.4965,9996,0
+TLTD.US,D,20250520,000000,80.82,80.9105,80.725,80.9105,2843,0
+TLTD.US,D,20250521,000000,81.1624,81.32,80.53,80.5656,33657,0
+TLTD.US,D,20250522,000000,80.23,80.93,80.23,80.61,8641,0
+TLTD.US,D,20250523,000000,80.54,81.075,80.54,80.8609,11084,0
+TLTD.US,D,20250527,000000,81.97,82.055,81.94,82.0181,2753,0
+TLTD.US,D,20250528,000000,81.46,81.47,81.2217,81.2217,6443,0
+TLTD.US,D,20250529,000000,81.3,81.54,81.285,81.5048,4261,0
+TLTD.US,D,20250530,000000,81.53,81.685,81.37,81.55,3940,0
+TLTD.US,D,20250602,000000,81.966,82.6634,81.966,82.6634,6358,0
+TLTD.US,D,20250603,000000,82.01,82.2099,82.01,82.1237,5575,0
+TLTD.US,D,20250604,000000,82.46,82.6189,82.46,82.4739,6009,0
+TLTD.US,D,20250605,000000,82.5691,82.59,82.3274,82.3274,9451,0
+TLTD.US,D,20250606,000000,82.66,82.66,82.455,82.5941,3286,0
+TLTD.US,D,20250609,000000,82.4984,82.82,82.4984,82.5607,2810,0
+TLTD.US,D,20250610,000000,82.68,82.6848,82.525,82.6848,1545,0
+TLTD.US,D,20250611,000000,83.02,83.1,82.7776,82.7776,7258,0
+TLTD.US,D,20250612,000000,83.16,83.5,83.16,83.4724,5994,0
+TLTD.US,D,20250613,000000,82.71,82.9423,82.37,82.5415,11294,0
+TLTD.US,D,20250616,000000,83.2,83.565,82.9117,82.9117,3335,0
+TLTD.US,D,20250617,000000,82.61,82.6615,82.0054,82.0054,3674,0
+TLTD.US,D,20250618,000000,82.5,82.56,82.181,82.181,5004,0
+TLTD.US,D,20250620,000000,81.86,81.87,80.42,80.4261,12365,0
+TLTD.US,D,20250623,000000,80.44,80.9822,79.85,80.9822,6938,0
+TLTD.US,D,20250624,000000,81.44,81.87,81.44,81.7701,4960,0
+TLTD.US,D,20250625,000000,81.2851,81.5,81.1801,81.41,12263,0
+TLTD.US,D,20250626,000000,82.6,82.6,82.18,82.5253,37999,0
+TLTD.US,D,20250627,000000,83.02,83.38,82.7701,83.0924,5453,0
+TLTD.US,D,20250630,000000,83.04,83.4594,82.9956,83.4594,4183,0
+TLTD.US,D,20250701,000000,83.37,83.4515,83.21,83.4311,3376,0
+TLTD.US,D,20250702,000000,83.39,83.7353,83.23,83.7353,10999,0
+TLTD.US,D,20250703,000000,84.08,84.1,83.89,83.9329,5413,0
+TLTD.US,D,20250707,000000,83.6,83.6,82.8,83.0421,2863,0
+TLTD.US,D,20250708,000000,83.45,83.81,83.35,83.7082,22099,0
+TLTD.US,D,20250709,000000,83.9711,84.4451,83.9711,84.4451,8862,0
+TLTD.US,D,20250710,000000,84.33,84.64,84.2,84.6091,7664,0
+TLTD.US,D,20250711,000000,83.7996,84.0541,83.7996,84.0541,4829,0
+TLTD.US,D,20250714,000000,83.84,83.97,83.33,83.4063,35037,0
+TLTD.US,D,20250715,000000,83.63,83.63,82.706,82.7621,6516,0
+TLTD.US,D,20250716,000000,82.72,83.07,82.5568,83.07,16057,0
+TLTD.US,D,20250717,000000,83.067,83.419,83.04223,83.3342,15082,0
+TLTD.US,D,20250718,000000,83.62,83.62,83.02,83.1216,2174,0
+TLTD.US,D,20250721,000000,83.65,83.87,83.535,83.6529,10418,0
+TLTD.US,D,20250722,000000,83.82,84.2237,83.709,84.2237,1272,0
+TLTD.US,D,20250723,000000,85.14,85.99,85.13,85.9731,20827,0
+TLTD.US,D,20250724,000000,85.7392,85.7392,85.5,85.5013,10522,0
+TLTD.US,D,20250725,000000,84.82,85.29,84.82,85.29,7217,0
+TLTD.US,D,20250728,000000,84.38,84.49,83.91,84.0296,14632,0
+TLTD.US,D,20250729,000000,84.06,84.06,83.8,83.9513,2353,0
+TLTD.US,D,20250730,000000,83.64,83.71,83.1102,83.24,8040,0
+TLTD.US,D,20250731,000000,83.09,83.09,82.62,82.7276,25542,0
+TLTD.US,D,20250801,000000,82.55,82.7185,82.2272,82.7185,27569,0
+TLTD.US,D,20250804,000000,83.54,83.754,83.53,83.754,3390,0
+TLTD.US,D,20250805,000000,83.87,83.9,83.5401,83.8112,3968,0
+TLTD.US,D,20250806,000000,84.33,84.67,84.33,84.6113,12476,0
+TLTD.US,D,20250807,000000,85.53,85.55,84.9006,85.164,8960,0
+TLTD.US,D,20250808,000000,85.53,85.7409,85.53,85.6615,5410,0
+TLTD.US,D,20250811,000000,85.36,85.47963,85.36,85.4043,6052,0
+TLTD.US,D,20250812,000000,85.78,86.304,85.69,86.304,2038,0
+TLTD.US,D,20250813,000000,86.61,86.7175,86.52,86.6514,2676,0
+TLTD.US,D,20250814,000000,86.4999,86.6653,86.3215,86.6653,2052,0
+TLTD.US,D,20250815,000000,87.22,87.22,86.945,86.982,21603,0
+TLTD.US,D,20250818,000000,86.87,86.9089,86.77,86.9089,7592,0
+TLTD.US,D,20250819,000000,87.24,87.24,86.86,86.8946,4180,0
+TLTD.US,D,20250820,000000,87.035,87.18,86.95,87.0929,35775,0
+TLTD.US,D,20250821,000000,86.8113,86.89,86.72,86.7623,10190,0
+TLTD.US,D,20250822,000000,87.19,88.2999,87.19,88.2115,4390,0
+TLTD.US,D,20250825,000000,88.07,88.07,87.2203,87.335,4469,0
+TLTD.US,D,20250826,000000,87.1272,87.285,86.78,86.78,2596,0
+TLTD.US,D,20250827,000000,86.725,87.1158,86.725,87.1158,1234,0
+TLTD.US,D,20250828,000000,87.24,87.59,87.24,87.3265,13106,0
+TLTD.US,D,20250829,000000,86.95,87.12,86.95,87.0792,10738,0
+TLTD.US,D,20250902,000000,86.33,86.352,85.77,86.3253,5282,0
+TLTD.US,D,20250903,000000,86.3,86.5334,86.24,86.4459,7870,0
+TLTD.US,D,20250904,000000,86.62,86.9692,86.62,86.9692,2549,0
+TLTD.US,D,20250905,000000,87.88,87.92,87.34,87.3845,3583,0
+TLTD.US,D,20250908,000000,88.12,88.3966,88.12,88.3966,6665,0
+TLTD.US,D,20250909,000000,88.12,88.198,88,88.1183,3872,0
+TLTD.US,D,20250910,000000,88.41,88.49,88.1396,88.1396,3555,0
+TLTD.US,D,20250911,000000,87.34,89.18,87.34,89.18,9796,0
+TLTD.US,D,20250912,000000,88.7,88.7364,88.47,88.6662,4705,0
+TLTD.US,D,20250915,000000,89.2047,89.28,89.1,89.2173,4368,0
+TLTD.US,D,20250916,000000,89.19,89.32,89.0181,89.0414,13739,0
+TLTD.US,D,20250917,000000,89.22,89.22,88.6952,88.6952,2742,0
+TLTD.US,D,20250918,000000,88.85,89.039,88.85,88.8793,3395,0
+TLTD.US,D,20250919,000000,88.3,88.3,88.02,88.1788,5213,0
+TLTD.US,D,20250922,000000,88.17,88.6171,88.137,88.6171,3311,0
+TLTD.US,D,20250923,000000,89.005,89.005,88.39,88.4461,6222,0
+TLTD.US,D,20250924,000000,88.1401,88.29,87.94,87.9638,50767,0
+TLTD.US,D,20250925,000000,87.43,88.21,87.14,87.4697,17132,0
+TLTD.US,D,20250926,000000,87.858,88.1228,87.78,88.1228,5361,0
+TLTD.US,D,20250929,000000,88.58,88.58,88.32,88.5001,5607,0
+TLTD.US,D,20250930,000000,88.48,88.7351,88.33,88.7351,2547,0
+TLTD.US,D,20251001,000000,89.13,89.2055,89.07,89.2055,1593,0
+TLTD.US,D,20251002,000000,89.35,89.35,88.94,89.1921,3210,0
+TLTD.US,D,20251003,000000,89.75,89.98,89.75,89.9743,2151,0
+TLTD.US,D,20251006,000000,90,90.215,89.94,90.1017,1911,0
+TLTD.US,D,20251007,000000,89.4175,89.5,89.4175,89.4519,1062,0
+TLTD.US,D,20251009,000000,89.29,89.29,88.76,88.9268,3260,0
+TLTD.US,D,20251010,000000,88.46,88.52,87.1632,87.1632,8336,0
+TLTD.US,D,20251013,000000,87.73,88.0858,87.73,88.0858,4248,0
+TLTD.US,D,20251014,000000,87.52,88.68,87.52,88.4263,2928,0
+TLTD.US,D,20251015,000000,89.04,89.15,88.8719,88.8719,4506,0
+TLTD.US,D,20251016,000000,89.39,89.39,88.96,89.2894,2426,0
+TLTD.US,D,20251017,000000,88.835,89.14,88.775,89.0557,3597,0
+TLTD.US,D,20251020,000000,89.675,89.705,89.675,89.7006,1053,0
+TLTD.US,D,20251021,000000,89.0013,89.11,88.585,88.585,16442,0
+TLTD.US,D,20251022,000000,88.92,89.01,88.57,88.8592,7441,0
+TLTD.US,D,20251023,000000,89.53,89.63,89.454,89.5874,3667,0
+TLTD.US,D,20251024,000000,89.68,89.86,89.62,89.7805,5925,0
+TLTD.US,D,20251027,000000,90.22,90.36,90.11,90.2737,11309,0
+TLTD.US,D,20251028,000000,89.87,90.6,89.87,90.1461,20197,0
+TLTD.US,D,20251029,000000,89.89,90.035,89.18,89.4972,1375,0
+TLTD.US,D,20251030,000000,89.2,89.655,89.2,89.3774,6283,0
+TLTD.US,D,20251031,000000,88.94,89.19,88.81,89.1074,7461,0
+TLTD.US,D,20251103,000000,89.6,89.6,88.92,89.07,5453,0
+TLTD.US,D,20251104,000000,88,88.44,87.93,87.9787,5284,0
+TLTD.US,D,20251105,000000,88.1,88.6213,88.1,88.5253,5813,0
+TLTD.US,D,20251106,000000,88.3831,88.57,88.24,88.3605,2416,0
+TLTD.US,D,20251107,000000,87.98,88.94,87.98,88.8241,60172,0
+TLTD.US,D,20251110,000000,89.47,89.9,89.22,89.8373,8807,0
+TLTD.US,D,20251111,000000,90.0738,90.329,90.03,90.2963,3432,0
+TLTD.US,D,20251112,000000,90.71,91.01,90.54,90.9081,2333,0
+TLTD.US,D,20251113,000000,90.9,90.9,90.0758,90.0758,4216,0
+TLTD.US,D,20251114,000000,89.77,90.18,89.52,90.0263,5867,0
+TLTD.US,D,20251117,000000,89.6,89.62,88.65,88.921,9775,0
+TLTD.US,D,20251118,000000,88.07,88.17,87.45,88.0672,7005,0
+TLTD.US,D,20251119,000000,88.179,88.3,87.71,87.8764,6485,0
+TLTD.US,D,20251120,000000,88.29,88.4322,86.5853,86.5853,8707,0
+TLTD.US,D,20251121,000000,87.4,87.95,87.22,87.9267,3396,0
+TLTD.US,D,20251124,000000,88.08,88.3532,87.86,88.3532,5006,0
+TLTD.US,D,20251125,000000,88.68,89.3711,88.68,89.3711,3098,0
+TLTD.US,D,20251126,000000,90.3494,90.875,90.3494,90.5419,12560,0
+TLTD.US,D,20251128,000000,90.74,91.47,90.74,91.1352,7779,0
+TLTD.US,D,20251201,000000,90.98,91.05,90.7978,90.7978,7256,0
+TLTD.US,D,20251202,000000,90.69,90.8915,90.69,90.8915,2200,0
+TLTD.US,D,20251203,000000,91.04,91.29,91.04,91.2087,2444,0
+TLTD.US,D,20251204,000000,91.639,91.639,91.31,91.4206,2748,0
+TLTD.US,D,20251205,000000,91.8,91.83,91.3802,91.3802,5326,0
+TLTD.US,D,20251208,000000,91.2212,91.2212,90.795,90.895,20497,0
+TLTD.US,D,20251209,000000,91.11,91.195,90.69,90.69,11383,0
+TLTD.US,D,20251210,000000,90.9471,91.9391,90.9471,91.9391,4934,0
+TLTD.US,D,20251211,000000,92.51,92.63,92.4436,92.4436,1718,0
+TLTD.US,D,20251212,000000,92.62,92.62,91.88,92.0963,3238,0
+TLTD.US,D,20251215,000000,92.7354,92.8192,92.4,92.681,5021,0
+TLTD.US,D,20251216,000000,92.55,92.66,92.06,92.3648,6631,0
+TLTD.US,D,20251217,000000,92.23,92.38,91.695,91.695,4157,0
+TLTD.US,D,20251218,000000,92.47,92.95,92.27,92.3719,10521,0
+TLTD.US,D,20251219,000000,91.6401,91.86,91.51,91.75,5600,0
+TLTD.US,D,20251222,000000,91.68,92.1,91.68,92.0669,7270,0
+TLTD.US,D,20251223,000000,92.52,92.65,92.38,92.6259,18445,0
+TLTD.US,D,20251224,000000,92.72,93.69,92.68,93.23,14142,0
+TLTD.US,D,20251226,000000,92.8801,93.62,92.8801,93.16,5974,0
+TLTD.US,D,20251229,000000,92.855,93.03,92.855,92.99,11295,0
+TLTD.US,D,20251230,000000,93.3,93.57,93.14,93.3587,21995,0
+TLTD.US,D,20251231,000000,93.04,93.81,92.73,92.73,16418,0
+TLTD.US,D,20260102,000000,93.72,93.72,93.135,93.4931,7274,0
+TLTD.US,D,20260105,000000,93.655,94.515,93.52,94.4174,9669,0
+TLTD.US,D,20260106,000000,94.67,94.775,94.555,94.627,3638,0
+TLTD.US,D,20260107,000000,94.565,94.66,94.245,94.468,12019,0
+TLTD.US,D,20260108,000000,94.1,94.76,94.09,94.76,8020,0
+TLTD.US,D,20260109,000000,95.005,95.55,95.005,95.17,11567,0
+TLTD.US,D,20260112,000000,95.58,95.83,95.4,95.73,8309,0
+TLTD.US,D,20260113,000000,95.615,95.88,95.16,95.16,6409,0
+TLTD.US,D,20260114,000000,95.53,95.88,95.46,95.88,48730,0
+TLTD.US,D,20260115,000000,95.88,96.05,95.63,95.7253,45690,0
+TLTD.US,D,20260116,000000,96.14,96.59,95.72,96.0681,6095,0
+TLTD.US,D,20260120,000000,95.14,95.29,94.735,94.74,11372,0
+TLTD.US,D,20260121,000000,95.35,96.21,95.03,95.85,11865,0
+TLTD.US,D,20260122,000000,96.6,96.95,96.47,96.775,24013,0
+TLTD.US,D,20260123,000000,96.54,97.2019,96.53,97.12,6629,0
+TLTD.US,D,20260126,000000,97.79,98.02,97.6428,97.6428,3909,0
+TLTD.US,D,20260127,000000,98.45,99.22,98.45,98.97,18882,0
+TLTD.US,D,20260128,000000,98.4199,98.79,97.66,98.2456,9061,0
+TLTD.US,D,20260129,000000,99.1,99.1,97.65,98.89,9473,0
+TLTD.US,D,20260130,000000,98.18,98.24,97.16,97.49,4475,0
+TLTD.US,D,20260202,000000,98.09,98.09,97.29,97.74,4948,0
+TLTD.US,D,20260203,000000,97.86,98.345,97.68,98.26,13541,0
+TLTD.US,D,20260204,000000,99.53,99.53,98.62,98.82,7949,0
+TLTD.US,D,20260205,000000,97.73,98.14,97.1919,97.1919,25165,0
+TLTD.US,D,20260206,000000,99.31,99.4781,98.46,99.4781,6686,0
+TLTD.US,D,20260209,000000,100.08,101.0135,100.08,101.0135,5033,0
+TLTD.US,D,20260210,000000,101.51,102.19,101.44,101.5375,10934,0
+TLTD.US,D,20260211,000000,102.47,102.47,101.358,102.16,11994,0
+TLTD.US,D,20260212,000000,102.24,102.31,100.96,101.1833,8943,0
+TLTD.US,D,20260213,000000,100.96,101.45,100.63,101.3241,4411,0
+TLTD.US,D,20260217,000000,101.22,101.34,100.1,101.19,42866,0
+TLTD.US,D,20260218,000000,101.62,102.02,101.29,101.37,8288,0
diff --git a/daily/us/nyse etfs/2/tltw.us.txt b/daily/us/nyse etfs/2/tltw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f222c69b298dad551fef545c0dff3e03a0aee773
--- /dev/null
+++ b/daily/us/nyse etfs/2/tltw.us.txt	
@@ -0,0 +1,876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLTW.US,D,20220823,000000,38.9033,38.9808,38.6284,38.6382,8873.721863284,0
+TLTW.US,D,20220824,000000,38.4812,38.5793,38.3536,38.4019,959.596601448,0
+TLTW.US,D,20220825,000000,38.5793,38.9426,38.4714,38.8837,7681.866211804,0
+TLTW.US,D,20220826,000000,39.0309,39.2076,38.7364,39.128,14896.158283412,0
+TLTW.US,D,20220829,000000,38.8738,38.8837,38.7365,38.8502,15716.195718832,0
+TLTW.US,D,20220830,000000,39.0407,39.0407,38.756,39.003,1431.24546182,0
+TLTW.US,D,20220831,000000,38.9327,39.0407,38.6224,38.6224,1910.0250825,0
+TLTW.US,D,20220901,000000,38.225,38.225,37.902,38.0561,6187.462587256,0
+TLTW.US,D,20220902,000000,38.2652,38.2652,37.4897,37.7152,35929.863831924,0
+TLTW.US,D,20220906,000000,37.2934,37.2934,36.827,36.827,27973.972688284,0
+TLTW.US,D,20220907,000000,37.1363,37.4049,37.105,37.4049,6032.623220568,0
+TLTW.US,D,20220908,000000,37.2934,37.3915,37.0676,37.0676,92384.09319036,0
+TLTW.US,D,20220909,000000,36.9979,37.259,36.9301,37.1363,168557.93084055,0
+TLTW.US,D,20220912,000000,37.1805,37.2784,36.6847,36.796,27667.34999504,0
+TLTW.US,D,20220913,000000,36.5277,36.8614,36.423,36.8614,21220.123996564,0
+TLTW.US,D,20220914,000000,36.8123,37.0479,36.7289,37.0121,5645.524803848,0
+TLTW.US,D,20220915,000000,36.9301,37.0185,36.8811,36.9598,8215.65455486,0
+TLTW.US,D,20220916,000000,36.7731,36.9792,36.7044,36.7829,30397.41251296,0
+TLTW.US,D,20220919,000000,36.7142,36.8811,36.6749,36.8317,15169.164535204,0
+TLTW.US,D,20220920,000000,36.4786,36.6945,36.351,36.5557,26224.899052736,0
+TLTW.US,D,20220921,000000,36.6847,37.0185,36.5767,37.0185,33043.943267272,0
+TLTW.US,D,20220922,000000,36.508,36.508,36.1939,36.3215,41170.972658304,0
+TLTW.US,D,20220923,000000,36.3608,36.5669,36.1694,36.403,16313.142224616,0
+TLTW.US,D,20220926,000000,36.3117,36.3117,35.762,35.8798,30984.172218304,0
+TLTW.US,D,20220927,000000,35.6049,35.6185,35.0355,35.0355,16957.966692468,0
+TLTW.US,D,20220928,000000,35.7129,36.0957,35.5411,36.0466,10182.725719824,0
+TLTW.US,D,20220929,000000,35.6932,36.0368,35.6736,35.9877,6395.273316232,0
+TLTW.US,D,20220930,000000,35.8798,35.8896,35.5165,35.5558,4645.18100064,0
+TLTW.US,D,20221003,000000,36.0466,36.2528,35.8993,36.0073,38070.110604368,0
+TLTW.US,D,20221004,000000,35.5754,35.6759,35.3987,35.4498,14633.33883206,0
+TLTW.US,D,20221005,000000,35.1435,35.1435,34.7901,35.0846,7489.335683488,0
+TLTW.US,D,20221006,000000,34.7803,35.0944,34.7705,34.9102,8703.602295936,0
+TLTW.US,D,20221007,000000,34.5447,34.7509,34.4416,34.5988,7755.211174972,0
+TLTW.US,D,20221010,000000,34.4465,34.4465,33.9066,34.0735,5209.529745016,0
+TLTW.US,D,20221011,000000,34.3582,34.5153,34.2403,34.2404,3040.75993134,0
+TLTW.US,D,20221012,000000,34.0441,34.3975,34.0441,34.3975,3132.4411353,0
+TLTW.US,D,20221013,000000,33.7397,34.3582,33.7397,34.0735,8272.700637324,0
+TLTW.US,D,20221014,000000,34.3091,34.3091,33.7604,33.8085,6355.544794516,0
+TLTW.US,D,20221017,000000,34.0048,34.0833,33.6121,33.6121,19442.527319784,0
+TLTW.US,D,20221018,000000,33.7005,33.7201,33.3078,33.68,13325.353655564,0
+TLTW.US,D,20221019,000000,33.3471,33.4354,33.0722,33.1017,13752.180594,0
+TLTW.US,D,20221020,000000,32.925,33.0133,32.5028,32.5225,15454.394947524,0
+TLTW.US,D,20221021,000000,32.0513,32.2476,31.9237,32.0807,78320.196502896,0
+TLTW.US,D,20221024,000000,32.0905,32.2182,31.7696,31.9531,35333.936006184,0
+TLTW.US,D,20221025,000000,32.4734,32.6521,32.4734,32.6501,27232.373616252,0
+TLTW.US,D,20221026,000000,32.8562,32.9839,32.8278,32.9839,32512.192284304,0
+TLTW.US,D,20221027,000000,33.0526,33.1988,32.977,33.1852,9611.24621514,0
+TLTW.US,D,20221028,000000,33.1311,33.2286,33.0408,33.082,25336.610054368,0
+TLTW.US,D,20221031,000000,33.0624,33.082,32.7581,32.9065,8441.801524628,0
+TLTW.US,D,20221101,000000,33.2784,33.3077,33.1213,33.1905,10905.988551064,0
+TLTW.US,D,20221102,000000,33.3,33.37,33.11,33.1964,21866,0
+TLTW.US,D,20221103,000000,32.94,33.24,32.89,33.15,13401,0
+TLTW.US,D,20221104,000000,32.91,33.07,32.79,32.7901,12232,0
+TLTW.US,D,20221107,000000,32.92,32.92,32.5,32.52,22418,0
+TLTW.US,D,20221108,000000,32.68,32.95,32.68,32.79,11221,0
+TLTW.US,D,20221109,000000,32.7105,33,32.659,32.91,14554,0
+TLTW.US,D,20221110,000000,33.49,33.83,33.49,33.82,38079,0
+TLTW.US,D,20221111,000000,33.77,33.91,33.77,33.86,14935,0
+TLTW.US,D,20221114,000000,33.83,33.86,33.7,33.82,17132,0
+TLTW.US,D,20221115,000000,33.96,34.07,33.9059,34.03,25333,0
+TLTW.US,D,20221116,000000,34.15,34.18,34.11,34.15,23295,0
+TLTW.US,D,20221117,000000,34.2,34.2,34.151,34.16,11641,0
+TLTW.US,D,20221118,000000,34.28,34.3,34.0352,34.05,18251,0
+TLTW.US,D,20221121,000000,34.2601,34.3,34.12,34.12,13083,0
+TLTW.US,D,20221122,000000,34.29,34.51,34.29,34.48,13856,0
+TLTW.US,D,20221123,000000,34.69,34.878,34.6091,34.76,17986,0
+TLTW.US,D,20221125,000000,34.75,34.79,34.69,34.79,14425,0
+TLTW.US,D,20221128,000000,34.96,34.96,34.83,34.89,38409,0
+TLTW.US,D,20221129,000000,34.7253,34.87,34.658,34.66,46394,0
+TLTW.US,D,20221130,000000,34.64,34.87,34.58,34.82,27415,0
+TLTW.US,D,20221201,000000,35.05,35.34,35.0159,35.31,35286,0
+TLTW.US,D,20221202,000000,34.85,34.97,34.7101,34.97,50154,0
+TLTW.US,D,20221205,000000,34.96,34.96,34.791,34.84,52789,0
+TLTW.US,D,20221206,000000,34.93,34.97,34.9,34.94,15408,0
+TLTW.US,D,20221207,000000,35.06,35.06,34.97,35.03,42578,0
+TLTW.US,D,20221208,000000,35.1,35.1,34.98,35.03,23434,0
+TLTW.US,D,20221209,000000,35,35.07,34.96,34.96,15822,0
+TLTW.US,D,20221212,000000,35.07,35.11,34.73,35.01,72308,0
+TLTW.US,D,20221213,000000,35.13,35.13,35.01,35.11,43745,0
+TLTW.US,D,20221214,000000,35.0765,35.15,35.0765,35.1,14992,0
+TLTW.US,D,20221215,000000,35.09,35.16,35.09,35.16,26641,0
+TLTW.US,D,20221216,000000,34.84,35.04,34.68,34.93,43156,0
+TLTW.US,D,20221219,000000,34.91,34.91,34.4297,34.54,34150,0
+TLTW.US,D,20221220,000000,34.04,34.095,33.93,34.03,41997,0
+TLTW.US,D,20221221,000000,34.27,34.27,33.86,34.09,21038,0
+TLTW.US,D,20221222,000000,34.1,34.1901,34.04,34.08,50379,0
+TLTW.US,D,20221223,000000,33.45,33.45,33.12,33.18,25430,0
+TLTW.US,D,20221227,000000,32.69,32.825,32.5,32.54,34814,0
+TLTW.US,D,20221228,000000,32.72,32.75,32.32,32.38,58756,0
+TLTW.US,D,20221229,000000,32.54,32.829,32.49,32.76,17332,0
+TLTW.US,D,20221230,000000,32.5,32.67,32.36,32.43,20218,0
+TLTW.US,D,20230103,000000,33.2,33.275,32.85,32.9955,13421,0
+TLTW.US,D,20230104,000000,33.59,33.6096,33.2766,33.47,38435,0
+TLTW.US,D,20230105,000000,33.17,33.574,33.151,33.563,20098,0
+TLTW.US,D,20230106,000000,33.45,34.185,33.4396,34.17,22738,0
+TLTW.US,D,20230109,000000,33.97,34.359,33.9,34.34,41588,0
+TLTW.US,D,20230110,000000,34.02,34.06,33.7201,33.814,26385,0
+TLTW.US,D,20230111,000000,34.15,34.35,34.07,34.35,26835,0
+TLTW.US,D,20230112,000000,34.43,34.988,34.02,34.988,108404,0
+TLTW.US,D,20230113,000000,34.82,34.99,34.6414,34.786,147047,0
+TLTW.US,D,20230117,000000,34.45,34.7,34.38,34.56,86584,0
+TLTW.US,D,20230118,000000,35.26,35.29,34.8501,35.28,64885,0
+TLTW.US,D,20230119,000000,35.2,35.27,35,35.2,46798,0
+TLTW.US,D,20230120,000000,35,35,34.73,34.77,63387,0
+TLTW.US,D,20230123,000000,34.62,34.78,34.59,34.67,68979,0
+TLTW.US,D,20230124,000000,34.73,35.34,34.63,35.06,41641,0
+TLTW.US,D,20230125,000000,35.04,35.2098,34.9296,35.1,19420,0
+TLTW.US,D,20230126,000000,35.08,35.135,34.9001,35.05,41321,0
+TLTW.US,D,20230127,000000,34.85,35.05,34.781,35.01,26543,0
+TLTW.US,D,20230130,000000,34.96,35.099,34.89,34.92,61511,0
+TLTW.US,D,20230131,000000,35.1,35.11,34.8,35.08,38810,0
+TLTW.US,D,20230201,000000,35.2401,35.549,35.03,35.45,57333,0
+TLTW.US,D,20230202,000000,35.18,35.3399,35.05,35.07,115154,0
+TLTW.US,D,20230203,000000,34.72,34.87,34.51,34.71,68068,0
+TLTW.US,D,20230206,000000,34.45,34.605,34.41,34.51,77158,0
+TLTW.US,D,20230207,000000,34.4,34.59,34.21,34.24,59859,0
+TLTW.US,D,20230208,000000,34.22,34.39,33.98,34.39,38935,0
+TLTW.US,D,20230209,000000,34.61,34.7,34.03,34.08,76832,0
+TLTW.US,D,20230210,000000,34.03,34.03,33.6,33.7,104708,0
+TLTW.US,D,20230213,000000,33.83,34,33.78,33.96,86814,0
+TLTW.US,D,20230214,000000,33.98,34.09,33.63,33.91,102193,0
+TLTW.US,D,20230215,000000,33.76,33.855,33.42,33.6,72701,0
+TLTW.US,D,20230216,000000,33.32,33.32,33.03,33.12,88851,0
+TLTW.US,D,20230217,000000,33.02,33.31,32.95,33.31,96803,0
+TLTW.US,D,20230221,000000,33,33.04,32.75,32.78,112997,0
+TLTW.US,D,20230222,000000,32.96,33.12,32.92,33.02,94533,0
+TLTW.US,D,20230223,000000,33.13,33.34,33.1,33.27,98422,0
+TLTW.US,D,20230224,000000,33.11,33.16,32.84,32.97,57449,0
+TLTW.US,D,20230227,000000,33.07,33.1282,32.95,33.04,96897,0
+TLTW.US,D,20230228,000000,32.91,33.16,32.8,33.16,66184,0
+TLTW.US,D,20230301,000000,33.09,33.09,32.79,32.91,88194,0
+TLTW.US,D,20230302,000000,32.26,32.3401,32.15,32.31,92063,0
+TLTW.US,D,20230303,000000,32.7,32.97,32.67,32.97,69989,0
+TLTW.US,D,20230306,000000,33.06,33.115,32.78,32.82,34777,0
+TLTW.US,D,20230307,000000,32.86,33.1225,32.771,32.965,36006,0
+TLTW.US,D,20230308,000000,33.19,33.27,32.89,33.04,59116,0
+TLTW.US,D,20230309,000000,33,33.161,32.8926,33.1,63239,0
+TLTW.US,D,20230310,000000,33.57,33.8,33.555,33.73,127587,0
+TLTW.US,D,20230313,000000,33.91,34,33.64,33.75,97080,0
+TLTW.US,D,20230314,000000,33.76,33.8708,33.55,33.63,58962,0
+TLTW.US,D,20230315,000000,34,34.09,33.895,34,44433,0
+TLTW.US,D,20230316,000000,34.16,34.17,33.972,34.05,73565,0
+TLTW.US,D,20230317,000000,34.2,34.38,34.2,34.23,229133,0
+TLTW.US,D,20230320,000000,34.16,34.2134,34.09,34.14,109074,0
+TLTW.US,D,20230321,000000,34.11,34.11,33.9,34.04,113024,0
+TLTW.US,D,20230322,000000,34.06,34.3792,33.96,34.34,80457,0
+TLTW.US,D,20230323,000000,34.23,34.4,34.02,34.38,79478,0
+TLTW.US,D,20230324,000000,34.5,34.5,34.31,34.45,90477,0
+TLTW.US,D,20230327,000000,34.15,34.29,34.02,34.04,50400,0
+TLTW.US,D,20230328,000000,34.05,34.1984,33.97,34.1,240900,0
+TLTW.US,D,20230329,000000,33.92,34.0887,33.85,34.07,66362,0
+TLTW.US,D,20230330,000000,34.04,34.23,34.03,34.2,56205,0
+TLTW.US,D,20230331,000000,34.35,34.61,34.29,34.56,79885,0
+TLTW.US,D,20230403,000000,34.58,34.79,34.49,34.7,69836,0
+TLTW.US,D,20230404,000000,33.95,34.27,33.85,34.17,58127,0
+TLTW.US,D,20230405,000000,34.32,34.45,34.25,34.42,282065,0
+TLTW.US,D,20230406,000000,34.5,34.55,34.4172,34.46,333917,0
+TLTW.US,D,20230410,000000,34.41,34.41,34.2,34.28,181015,0
+TLTW.US,D,20230411,000000,34.29,34.35,34.24,34.35,53754,0
+TLTW.US,D,20230412,000000,34.4,34.4,34.15,34.35,85536,0
+TLTW.US,D,20230413,000000,34.43,34.45,34.12,34.21,58770,0
+TLTW.US,D,20230414,000000,34.07,34.07,33.8501,33.95,139720,0
+TLTW.US,D,20230417,000000,33.91,33.91,33.55,33.59,116441,0
+TLTW.US,D,20230418,000000,33.58,33.7785,33.58,33.73,59999,0
+TLTW.US,D,20230419,000000,33.64,33.7003,33.455,33.69,126250,0
+TLTW.US,D,20230420,000000,33.9,34.0267,33.89,33.96,45792,0
+TLTW.US,D,20230421,000000,34.02,34.04,33.83,33.86,83579,0
+TLTW.US,D,20230424,000000,34,34.069,33.935,34.045,72543,0
+TLTW.US,D,20230425,000000,34.21,34.3099,34.18,34.29,99968,0
+TLTW.US,D,20230426,000000,34.3,34.31,34.11,34.11,124342,0
+TLTW.US,D,20230427,000000,34.11,34.11,33.9287,33.97,132932,0
+TLTW.US,D,20230428,000000,34.24,34.33,34.18,34.26,133773,0
+TLTW.US,D,20230501,000000,34.17,34.1899,33.6201,33.7,277856,0
+TLTW.US,D,20230502,000000,33.45,33.645,33.35,33.6111,161830,0
+TLTW.US,D,20230503,000000,33.66,33.78,33.6202,33.75,106584,0
+TLTW.US,D,20230504,000000,33.62,33.78,33.58,33.61,117446,0
+TLTW.US,D,20230505,000000,33.49,33.63,33.41,33.63,250758,0
+TLTW.US,D,20230508,000000,33.51,33.51,33.31,33.36,204759,0
+TLTW.US,D,20230509,000000,33.38,33.39,33.21,33.26,180240,0
+TLTW.US,D,20230510,000000,33.48,33.58,33.43,33.53,165946,0
+TLTW.US,D,20230511,000000,33.81,33.85,33.66,33.82,246493,0
+TLTW.US,D,20230512,000000,33.83,33.85,33.65,33.68,184571,0
+TLTW.US,D,20230515,000000,33.45,33.45,33.35,33.39,256100,0
+TLTW.US,D,20230516,000000,33.2,33.27,33.04,33.27,255879,0
+TLTW.US,D,20230517,000000,33.35,33.36,33.1,33.2,199538,0
+TLTW.US,D,20230518,000000,33.09,33.09,32.94,32.97,284393,0
+TLTW.US,D,20230519,000000,32.83,32.9499,32.7301,32.79,602514,0
+TLTW.US,D,20230522,000000,32.83,32.9,32.69,32.72,945569,0
+TLTW.US,D,20230523,000000,32.63,32.83,32.59,32.77,281635,0
+TLTW.US,D,20230524,000000,32.87,32.87,32.64,32.66,240163,0
+TLTW.US,D,20230525,000000,32.79,32.79,32.47,32.56,409226,0
+TLTW.US,D,20230526,000000,32.54,32.83,32.47,32.83,307175,0
+TLTW.US,D,20230530,000000,32.97,33.14,32.88,33.12,632273,0
+TLTW.US,D,20230531,000000,33.13,33.41,33.09,33.4,500929,0
+TLTW.US,D,20230601,000000,33.55,33.57,33.41,33.52,571731,0
+TLTW.US,D,20230602,000000,33.22,33.22,32.89,32.92,418219,0
+TLTW.US,D,20230605,000000,32.78,33.02,32.6852,32.88,197442,0
+TLTW.US,D,20230606,000000,32.86,33.06,32.76,33.05,183934,0
+TLTW.US,D,20230607,000000,33.04,33.07,32.58,32.63,397226,0
+TLTW.US,D,20230608,000000,32.68,32.99,32.6095,32.96,208884,0
+TLTW.US,D,20230609,000000,32.86,33.03,32.76,32.94,264072,0
+TLTW.US,D,20230612,000000,33.09,33.09,32.71,33.04,258906,0
+TLTW.US,D,20230613,000000,33.04,33.06,32.66,32.76,682675,0
+TLTW.US,D,20230614,000000,32.91,33.07,32.83,33,228598,0
+TLTW.US,D,20230615,000000,33.26,33.48,33.19,33.32,350140,0
+TLTW.US,D,20230616,000000,33.26,33.32,33.09,33.26,211054,0
+TLTW.US,D,20230620,000000,33.38,33.45,33.35,33.4,287974,0
+TLTW.US,D,20230621,000000,33.36,33.47,33.22,33.47,339464,0
+TLTW.US,D,20230622,000000,33.35,33.4,33.21,33.25,238281,0
+TLTW.US,D,20230623,000000,33.5,33.51,33.39,33.45,571667,0
+TLTW.US,D,20230626,000000,33.53,33.54,33.43,33.5,289074,0
+TLTW.US,D,20230627,000000,33.54,33.5898,33.39,33.49,274535,0
+TLTW.US,D,20230628,000000,33.56,33.59,33.43,33.59,231353,0
+TLTW.US,D,20230629,000000,33.34,33.34,33.12,33.21,584356,0
+TLTW.US,D,20230630,000000,33.31,33.51,33.2431,33.5,330209,0
+TLTW.US,D,20230703,000000,33.57,33.62,33.4,33.41,403188,0
+TLTW.US,D,20230705,000000,32.89,32.89,32.5,32.6,1376991,0
+TLTW.US,D,20230706,000000,32.37,32.39,32.1201,32.2,859670,0
+TLTW.US,D,20230707,000000,32.12,32.16,31.995,32.03,865495,0
+TLTW.US,D,20230710,000000,31.99,32.15,31.96,32.08,384493,0
+TLTW.US,D,20230711,000000,32.21,32.31,32.0985,32.23,480704,0
+TLTW.US,D,20230712,000000,32.36,32.64,32.255,32.59,639550,0
+TLTW.US,D,20230713,000000,32.76,32.92,32.66,32.91,549259,0
+TLTW.US,D,20230714,000000,32.89,32.92,32.73,32.76,500218,0
+TLTW.US,D,20230717,000000,32.76,32.81,32.63,32.76,613909,0
+TLTW.US,D,20230718,000000,32.95,33,32.85,32.93,734282,0
+TLTW.US,D,20230719,000000,33.03,33.26,32.905,33.25,1340074,0
+TLTW.US,D,20230720,000000,33.09,33.09,32.76,32.91,1131024,0
+TLTW.US,D,20230721,000000,33.04,33.06,32.89,32.93,632286,0
+TLTW.US,D,20230724,000000,33.02,33.02,32.8,32.84,949768,0
+TLTW.US,D,20230725,000000,32.71,32.85,32.68,32.79,1207157,0
+TLTW.US,D,20230726,000000,32.91,32.9165,32.72,32.82,982279,0
+TLTW.US,D,20230727,000000,32.7,32.71,32.095,32.24,2451160,0
+TLTW.US,D,20230728,000000,32.26,32.3998,32.1795,32.39,1345578,0
+TLTW.US,D,20230731,000000,32.38,32.545,32.3401,32.48,1276331,0
+TLTW.US,D,20230801,000000,32.23,32.2699,31.87,31.96,1817038,0
+TLTW.US,D,20230802,000000,31.42,31.42,31.15,31.39,1668816,0
+TLTW.US,D,20230803,000000,30.79,30.81,30.55,30.67,1646973,0
+TLTW.US,D,20230804,000000,30.73,31.25,30.73,31.18,1703145,0
+TLTW.US,D,20230807,000000,31.06,31.0869,30.88,30.9,557686,0
+TLTW.US,D,20230808,000000,31.31,31.47,31.18,31.24,607922,0
+TLTW.US,D,20230809,000000,31.3,31.45,31.3,31.43,509600,0
+TLTW.US,D,20230810,000000,31.38,31.4701,30.91,30.94,510133,0
+TLTW.US,D,20230811,000000,30.85,30.99,30.8001,30.85,369041,0
+TLTW.US,D,20230814,000000,30.78,31.0199,30.7,30.8,493120,0
+TLTW.US,D,20230815,000000,30.68,30.798,30.6,30.6,579117,0
+TLTW.US,D,20230816,000000,30.5,30.67,30.34,30.39,1112754,0
+TLTW.US,D,20230817,000000,30.26,30.28,30.11,30.23,1829694,0
+TLTW.US,D,20230818,000000,30.26,30.38,30.2,30.31,515337,0
+TLTW.US,D,20230821,000000,30.01,30.0499,29.9,29.99,780459,0
+TLTW.US,D,20230822,000000,29.99,30.1899,29.97,30.16,277800,0
+TLTW.US,D,20230823,000000,30.4,30.69,30.4,30.69,285026,0
+TLTW.US,D,20230824,000000,30.62,30.69,30.58,30.59,354077,0
+TLTW.US,D,20230825,000000,30.53,30.696,30.51,30.68,284724,0
+TLTW.US,D,20230828,000000,30.75,30.77,30.6626,30.73,275879,0
+TLTW.US,D,20230829,000000,30.69,30.9567,30.65,30.95,468618,0
+TLTW.US,D,20230830,000000,30.94,30.97,30.87,30.95,304245,0
+TLTW.US,D,20230831,000000,31.05,31.08,31,31.04,371094,0
+TLTW.US,D,20230901,000000,30.99,30.99,30.75,30.82,595518,0
+TLTW.US,D,20230905,000000,30.37,30.37,30.17,30.18,437624,0
+TLTW.US,D,20230906,000000,30.31,30.3299,30.17,30.27,471771,0
+TLTW.US,D,20230907,000000,30.32,30.35,30.255,30.34,291794,0
+TLTW.US,D,20230908,000000,30.4,30.58,30.39,30.46,328091,0
+TLTW.US,D,20230911,000000,30.29,30.3575,30.23,30.295,462558,0
+TLTW.US,D,20230912,000000,30.37,30.45,30.26,30.45,316504,0
+TLTW.US,D,20230913,000000,30.37,30.56,30.3401,30.47,300586,0
+TLTW.US,D,20230914,000000,30.42,30.46,30.22,30.27,377097,0
+TLTW.US,D,20230915,000000,30.21,30.24,30.12,30.13,368930,0
+TLTW.US,D,20230918,000000,30.1,30.26,30.09,30.25,248907,0
+TLTW.US,D,20230919,000000,30.15,30.23,30.07,30.08,360174,0
+TLTW.US,D,20230920,000000,30.17,30.27,30.13,30.13,272784,0
+TLTW.US,D,20230921,000000,29.69,29.69,29.48,29.49,711346,0
+TLTW.US,D,20230922,000000,29.53,29.75,29.48,29.71,392703,0
+TLTW.US,D,20230925,000000,29.21,29.27,29.01,29.03,716945,0
+TLTW.US,D,20230926,000000,29.13,29.14,28.87,28.905,481802,0
+TLTW.US,D,20230927,000000,29.11,29.158,28.68,28.78,454015,0
+TLTW.US,D,20230928,000000,28.55,28.875,28.37,28.86,509084,0
+TLTW.US,D,20230929,000000,29.02,29.1263,28.7001,28.89,465872,0
+TLTW.US,D,20231002,000000,28.69,28.72,28.34,28.42,655423,0
+TLTW.US,D,20231003,000000,27.93,28.02,27.45,27.49,956013,0
+TLTW.US,D,20231004,000000,27.74,27.92,27.61,27.91,539565,0
+TLTW.US,D,20231005,000000,27.85,27.88,27.7,27.77,299052,0
+TLTW.US,D,20231006,000000,27.27,27.71,27.21,27.43,606885,0
+TLTW.US,D,20231009,000000,27.6,28.05,27.47,28.045,260866,0
+TLTW.US,D,20231010,000000,27.81,28.19,27.655,28.05,495165,0
+TLTW.US,D,20231011,000000,28.44,28.6,28.34,28.6,428383,0
+TLTW.US,D,20231012,000000,28.52,28.52,27.81,27.86,507537,0
+TLTW.US,D,20231013,000000,28.35,28.41,28.22,28.34,295540,0
+TLTW.US,D,20231016,000000,27.93,27.95,27.81,27.9,556923,0
+TLTW.US,D,20231017,000000,27.5,27.7,27.36,27.58,882774,0
+TLTW.US,D,20231018,000000,27.35,27.41,27.15,27.335,700560,0
+TLTW.US,D,20231019,000000,27.15,27.3401,26.79,26.795,639841,0
+TLTW.US,D,20231020,000000,26.86,26.955,26.8,26.91,390103,0
+TLTW.US,D,20231023,000000,26.79,27.2599,26.7,27.14,662998,0
+TLTW.US,D,20231024,000000,27.19,27.42,27.14,27.42,363486,0
+TLTW.US,D,20231025,000000,27.14,27.19,26.93,26.98,548118,0
+TLTW.US,D,20231026,000000,27,27.29,26.96,27.29,423394,0
+TLTW.US,D,20231027,000000,27.2,27.25,27.115,27.22,668005,0
+TLTW.US,D,20231030,000000,27.12,27.27,27.0112,27.2,566480,0
+TLTW.US,D,20231031,000000,27.3,27.38,27.145,27.145,359254,0
+TLTW.US,D,20231101,000000,27.33,27.57,27.325,27.56,696778,0
+TLTW.US,D,20231102,000000,27.44,27.5001,27.35,27.46,1325476,0
+TLTW.US,D,20231103,000000,27.65,27.65,27.55,27.56,677732,0
+TLTW.US,D,20231106,000000,27.53,27.55,27.5,27.54,542135,0
+TLTW.US,D,20231107,000000,27.64,27.69,27.625,27.655,541447,0
+TLTW.US,D,20231108,000000,27.73,27.75,27.69,27.75,573573,0
+TLTW.US,D,20231109,000000,27.75,27.75,27.5901,27.65,748512,0
+TLTW.US,D,20231110,000000,27.73,27.74,27.7,27.73,346783,0
+TLTW.US,D,20231113,000000,27.7,27.74,27.65,27.735,358468,0
+TLTW.US,D,20231114,000000,27.83,27.83,27.78,27.81,689603,0
+TLTW.US,D,20231115,000000,27.78,27.81,27.78,27.81,415200,0
+TLTW.US,D,20231116,000000,27.83,27.84,27.82,27.84,453088,0
+TLTW.US,D,20231117,000000,27.91,28,27.8709,27.96,525222,0
+TLTW.US,D,20231120,000000,27.89,28.08,27.88,28.07,1411874,0
+TLTW.US,D,20231121,000000,28.09,28.09,27.965,28.07,651337,0
+TLTW.US,D,20231122,000000,28.18,28.19,28.0613,28.145,464375,0
+TLTW.US,D,20231124,000000,28.08,28.09,28.02,28.05,391534,0
+TLTW.US,D,20231127,000000,28.13,28.27,28.11,28.27,772388,0
+TLTW.US,D,20231128,000000,28.25,28.3,28.2,28.3,609409,0
+TLTW.US,D,20231129,000000,28.39,28.39,28.32,28.385,736736,0
+TLTW.US,D,20231130,000000,28.39,28.39,28.28,28.33,1115252,0
+TLTW.US,D,20231201,000000,28.37,28.49,28.33,28.45,892868,0
+TLTW.US,D,20231204,000000,27.87,27.92,27.85,27.91,963415,0
+TLTW.US,D,20231205,000000,27.98,28.01,27.87,27.93,2082044,0
+TLTW.US,D,20231206,000000,27.95,27.95,27.91,27.93,778720,0
+TLTW.US,D,20231207,000000,27.93,27.97,27.92,27.95,603085,0
+TLTW.US,D,20231208,000000,27.95,28,27.94,28,659977,0
+TLTW.US,D,20231211,000000,27.99,28.02,27.98,28.02,558007,0
+TLTW.US,D,20231212,000000,28.03,28.04,28,28.005,565069,0
+TLTW.US,D,20231213,000000,28.05,28.052,28,28.05,886937,0
+TLTW.US,D,20231214,000000,28.07,28.11,28.06,28.06,1249656,0
+TLTW.US,D,20231215,000000,28.04,28.11,28.03,28.1,850731,0
+TLTW.US,D,20231218,000000,28.03,28.05,27.99,28.02,1015791,0
+TLTW.US,D,20231219,000000,28.1,28.13,28.065,28.105,773177,0
+TLTW.US,D,20231220,000000,28.14,28.2,28.08,28.19,816355,0
+TLTW.US,D,20231221,000000,28.2,28.21,28.11,28.14,811220,0
+TLTW.US,D,20231222,000000,27.47,27.47,27.32,27.36,1520476,0
+TLTW.US,D,20231226,000000,27.38,27.43,27.36,27.43,1112603,0
+TLTW.US,D,20231227,000000,27.51,27.61,27.51,27.61,674545,0
+TLTW.US,D,20231228,000000,27.59,27.65,27.55,27.58,736326,0
+TLTW.US,D,20231229,000000,27.53,27.58,27.46,27.47,764368,0
+TLTW.US,D,20240102,000000,27.39,27.435,27.35,27.4,1039473,0
+TLTW.US,D,20240103,000000,27.3,27.4968,27.23,27.48,672813,0
+TLTW.US,D,20240104,000000,27.33,27.35,27.26,27.27,713025,0
+TLTW.US,D,20240105,000000,27.15,27.365,27.07,27.1,894476,0
+TLTW.US,D,20240108,000000,27.09,27.34,27.0601,27.3,630577,0
+TLTW.US,D,20240109,000000,27.24,27.315,27.205,27.235,504779,0
+TLTW.US,D,20240110,000000,27.27,27.31,27.09,27.09,532551,0
+TLTW.US,D,20240111,000000,27.06,27.275,27.01,27.24,544383,0
+TLTW.US,D,20240112,000000,27.25,27.395,27.1609,27.2,476887,0
+TLTW.US,D,20240116,000000,27.02,27.03,26.69,26.77,1137639,0
+TLTW.US,D,20240117,000000,26.72,26.7899,26.58,26.71,1132168,0
+TLTW.US,D,20240118,000000,26.69,26.7,26.4,26.49,629353,0
+TLTW.US,D,20240119,000000,26.45,26.53,26.35,26.53,704871,0
+TLTW.US,D,20240122,000000,26.7,26.74,26.6,26.665,490213,0
+TLTW.US,D,20240123,000000,26.53,26.53,26.4,26.51,446395,0
+TLTW.US,D,20240124,000000,26.62,26.6399,26.31,26.38,721721,0
+TLTW.US,D,20240125,000000,26.53,26.5747,26.44,26.52,446932,0
+TLTW.US,D,20240126,000000,26.56,26.585,26.4401,26.52,523785,0
+TLTW.US,D,20240129,000000,26.67,26.8299,26.61,26.77,477122,0
+TLTW.US,D,20240130,000000,26.92,26.95,26.7401,26.95,481134,0
+TLTW.US,D,20240131,000000,27.06,27.13,27,27.1,710432,0
+TLTW.US,D,20240201,000000,27.29,27.35,27.26,27.31,847847,0
+TLTW.US,D,20240202,000000,26.87,26.97,26.8,26.89,923322,0
+TLTW.US,D,20240205,000000,26.57,26.77,26.465,26.52,1147218,0
+TLTW.US,D,20240206,000000,26.54,26.735,26.53,26.71,546537,0
+TLTW.US,D,20240207,000000,26.61,26.76,26.61,26.63,351474,0
+TLTW.US,D,20240208,000000,26.53,26.565,26.42,26.495,674987,0
+TLTW.US,D,20240209,000000,26.43,26.5083,26.43,26.46,502949,0
+TLTW.US,D,20240212,000000,26.49,26.55,26.38,26.5,560344,0
+TLTW.US,D,20240213,000000,26.2,26.27,26.06,26.065,802660,0
+TLTW.US,D,20240214,000000,26.03,26.23,26.0267,26.175,637820,0
+TLTW.US,D,20240215,000000,26.38,26.46,26.2535,26.34,330957,0
+TLTW.US,D,20240216,000000,26.18,26.25,26.17,26.24,326889,0
+TLTW.US,D,20240220,000000,26.2,26.34,26.2,26.265,662604,0
+TLTW.US,D,20240221,000000,26.3,26.3,26.09,26.11,378224,0
+TLTW.US,D,20240222,000000,26.14,26.26,26.13,26.23,284013,0
+TLTW.US,D,20240223,000000,26.24,26.5141,26.24,26.5,342571,0
+TLTW.US,D,20240226,000000,26.52,26.5398,26.37,26.47,386954,0
+TLTW.US,D,20240227,000000,26.44,26.46,26.33,26.35,435279,0
+TLTW.US,D,20240228,000000,26.41,26.49,26.35,26.48,210022,0
+TLTW.US,D,20240229,000000,26.55,26.6499,26.54,26.58,902314,0
+TLTW.US,D,20240301,000000,26.52,26.73,26.46,26.73,1207230,0
+TLTW.US,D,20240304,000000,26.34,26.38,26.3,26.35,549721,0
+TLTW.US,D,20240305,000000,26.51,26.58,26.5,26.55,534084,0
+TLTW.US,D,20240306,000000,26.55,26.6699,26.55,26.645,389834,0
+TLTW.US,D,20240307,000000,26.73,26.73,26.6,26.64,662368,0
+TLTW.US,D,20240308,000000,26.65,26.68,26.62,26.655,450927,0
+TLTW.US,D,20240311,000000,26.7,26.72,26.65,26.68,338961,0
+TLTW.US,D,20240312,000000,26.65,26.6799,26.61,26.64,486164,0
+TLTW.US,D,20240313,000000,26.6,26.635,26.55,26.6,289813,0
+TLTW.US,D,20240314,000000,26.51,26.51,26.2201,26.24,571430,0
+TLTW.US,D,20240315,000000,26.29,26.29,26.21,26.25,281962,0
+TLTW.US,D,20240318,000000,26.2,26.25,26.14,26.19,358686,0
+TLTW.US,D,20240319,000000,26.25,26.31,26.195,26.26,335615,0
+TLTW.US,D,20240320,000000,26.28,26.41,26.12,26.26,363831,0
+TLTW.US,D,20240321,000000,26.37,26.37,26.23,26.32,327342,0
+TLTW.US,D,20240322,000000,26.52,26.535,26.47,26.5,415508,0
+TLTW.US,D,20240325,000000,26.5,26.5,26.34,26.39,886083,0
+TLTW.US,D,20240326,000000,26.45,26.52,26.39,26.505,464584,0
+TLTW.US,D,20240327,000000,26.55,26.7,26.535,26.7,282283,0
+TLTW.US,D,20240328,000000,26.69,26.77,26.64,26.7,435023,0
+TLTW.US,D,20240401,000000,26.55,26.56,26.29,26.295,1037217,0
+TLTW.US,D,20240402,000000,25.8,25.96,25.73,25.94,981407,0
+TLTW.US,D,20240403,000000,25.75,25.93,25.6701,25.93,490235,0
+TLTW.US,D,20240404,000000,26.08,26.12,25.95,26.09,394754,0
+TLTW.US,D,20240405,000000,25.86,25.97,25.77,25.775,458008,0
+TLTW.US,D,20240408,000000,25.7,25.8,25.68,25.75,570691,0
+TLTW.US,D,20240409,000000,25.86,26.0136,25.86,25.99,447567,0
+TLTW.US,D,20240410,000000,25.69,25.73,25.4,25.435,553673,0
+TLTW.US,D,20240411,000000,25.45,25.49,25.2402,25.31,605910,0
+TLTW.US,D,20240412,000000,25.5,25.62,25.45,25.45,272147,0
+TLTW.US,D,20240415,000000,25.19,25.19,24.965,25.05,1139243,0
+TLTW.US,D,20240416,000000,24.825,24.96,24.74,24.89,549988,0
+TLTW.US,D,20240417,000000,24.99,25.1899,24.95,25.16,322833,0
+TLTW.US,D,20240418,000000,25.14,25.16,24.985,25.03,275850,0
+TLTW.US,D,20240419,000000,25.15,25.18,25.05,25.08,174239,0
+TLTW.US,D,20240422,000000,25,25.1,25,25.1,237750,0
+TLTW.US,D,20240423,000000,25.04,25.2,25.01,25.09,212916,0
+TLTW.US,D,20240424,000000,25.01,25.01,24.88,24.98,292334,0
+TLTW.US,D,20240425,000000,24.78,24.85,24.75,24.81,266292,0
+TLTW.US,D,20240426,000000,24.92,25.0295,24.92,24.95,242939,0
+TLTW.US,D,20240429,000000,25.05,25.14,25.015,25.14,371017,0
+TLTW.US,D,20240430,000000,25.03,25.0701,24.94,24.99,256246,0
+TLTW.US,D,20240501,000000,25.08,25.25,25.05,25.11,408054,0
+TLTW.US,D,20240502,000000,24.79,24.985,24.77,24.97,227734,0
+TLTW.US,D,20240503,000000,25.19,25.21,25.063,25.19,258884,0
+TLTW.US,D,20240506,000000,25.2,25.28,25.17,25.27,310672,0
+TLTW.US,D,20240507,000000,25.37,25.43,25.35,25.36,303902,0
+TLTW.US,D,20240508,000000,25.32,25.34,25.295,25.3,239976,0
+TLTW.US,D,20240509,000000,25.23,25.41,25.23,25.39,339358,0
+TLTW.US,D,20240510,000000,25.37,25.37,25.3,25.35,216702,0
+TLTW.US,D,20240513,000000,25.42,25.42,25.36,25.37,467274,0
+TLTW.US,D,20240514,000000,25.44,25.48,25.4,25.46,260498,0
+TLTW.US,D,20240515,000000,25.59,25.65,25.58,25.62,468799,0
+TLTW.US,D,20240516,000000,25.67,25.68,25.64,25.67,281364,0
+TLTW.US,D,20240517,000000,25.62,25.62,25.53,25.55,196191,0
+TLTW.US,D,20240520,000000,25.49,25.53,25.45,25.49,271795,0
+TLTW.US,D,20240521,000000,25.6,25.635,25.5601,25.6,318881,0
+TLTW.US,D,20240522,000000,25.55,25.64,25.52,25.635,241196,0
+TLTW.US,D,20240523,000000,25.65,25.65,25.4401,25.505,337962,0
+TLTW.US,D,20240524,000000,25.48,25.6,25.452,25.585,288438,0
+TLTW.US,D,20240528,000000,25.57,25.5799,25.2401,25.26,452875,0
+TLTW.US,D,20240529,000000,25.11,25.15,24.8811,24.96,869740,0
+TLTW.US,D,20240530,000000,25.14,25.205,25.09,25.17,293161,0
+TLTW.US,D,20240531,000000,25.33,25.4,25.3,25.38,311430,0
+TLTW.US,D,20240603,000000,25.47,25.705,25.47,25.7,314448,0
+TLTW.US,D,20240604,000000,25.56,25.67,25.525,25.635,280448,0
+TLTW.US,D,20240605,000000,25.7,25.75,25.5977,25.73,467434,0
+TLTW.US,D,20240606,000000,25.66,25.7575,25.66,25.73,227295,0
+TLTW.US,D,20240607,000000,25.5,25.52,25.425,25.47,416267,0
+TLTW.US,D,20240610,000000,25.33,25.36,25.26,25.3,354906,0
+TLTW.US,D,20240611,000000,25.36,25.5199,25.31,25.51,266048,0
+TLTW.US,D,20240612,000000,25.75,25.88,25.6942,25.7,415745,0
+TLTW.US,D,20240613,000000,25.83,25.98,25.805,25.94,444445,0
+TLTW.US,D,20240614,000000,26,26.07,26,26.05,304839,0
+TLTW.US,D,20240617,000000,25.93,26,25.9,25.98,385132,0
+TLTW.US,D,20240618,000000,26.01,26.15,26.01,26.15,354249,0
+TLTW.US,D,20240620,000000,26.06,26.12,26.01,26.12,459935,0
+TLTW.US,D,20240621,000000,26.17,26.2,26.0527,26.15,307316,0
+TLTW.US,D,20240624,000000,26.13,26.23,26.12,26.23,451019,0
+TLTW.US,D,20240625,000000,26.23,26.27,26.18,26.27,307318,0
+TLTW.US,D,20240626,000000,26.05,26.06,25.99,26,412871,0
+TLTW.US,D,20240627,000000,26.09,26.11,26.01,26.05,409726,0
+TLTW.US,D,20240628,000000,26.13,26.14,25.68,25.68,696468,0
+TLTW.US,D,20240701,000000,25.44,25.59,25.245,25.26,929799,0
+TLTW.US,D,20240702,000000,25.2,25.22,25.045,25.19,445636,0
+TLTW.US,D,20240703,000000,25.31,25.51,25.31,25.5,333455,0
+TLTW.US,D,20240705,000000,25.59,25.7468,25.5396,25.71,372804,0
+TLTW.US,D,20240708,000000,25.72,25.78,25.6301,25.77,404101,0
+TLTW.US,D,20240709,000000,25.71,25.74,25.54,25.66,354237,0
+TLTW.US,D,20240710,000000,25.72,25.74,25.6403,25.74,353626,0
+TLTW.US,D,20240711,000000,25.99,26.1194,25.97,26,643309,0
+TLTW.US,D,20240712,000000,25.99,26.09,25.95,26.085,621530,0
+TLTW.US,D,20240715,000000,25.82,25.92,25.7925,25.82,486411,0
+TLTW.US,D,20240716,000000,26,26.1873,25.97,26.18,548689,0
+TLTW.US,D,20240717,000000,26.1,26.23,26.04,26.19,424647,0
+TLTW.US,D,20240718,000000,26.06,26.145,25.964,26,406285,0
+TLTW.US,D,20240719,000000,25.91,25.93,25.8498,25.89,309462,0
+TLTW.US,D,20240722,000000,26.01,26.02,25.7301,25.82,437397,0
+TLTW.US,D,20240723,000000,25.87,25.9099,25.78,25.79,810355,0
+TLTW.US,D,20240724,000000,25.83,25.855,25.5123,25.53,597601,0
+TLTW.US,D,20240725,000000,25.65,25.85,25.64,25.72,375191,0
+TLTW.US,D,20240726,000000,25.84,25.94,25.835,25.92,526591,0
+TLTW.US,D,20240729,000000,26.07,26.07,25.96,26.02,685495,0
+TLTW.US,D,20240730,000000,26.09,26.135,25.98,26.1,546173,0
+TLTW.US,D,20240731,000000,26.25,26.3,26.2,26.3,853620,0
+TLTW.US,D,20240801,000000,26.42,26.54,26.41,26.46,868059,0
+TLTW.US,D,20240802,000000,26.44,26.52,26.43,26.51,909108,0
+TLTW.US,D,20240805,000000,26.52,26.56,26.43,26.53,1866391,0
+TLTW.US,D,20240806,000000,26.4,26.53,26.4,26.44,592131,0
+TLTW.US,D,20240807,000000,26.35,26.42,26.27,26.34,562337,0
+TLTW.US,D,20240808,000000,26.22,26.2992,26.2,26.29,395378,0
+TLTW.US,D,20240809,000000,26.44,26.49,26.44,26.47,343802,0
+TLTW.US,D,20240812,000000,26.48,26.55,26.45,26.53,554033,0
+TLTW.US,D,20240813,000000,26.6,26.63,26.58,26.605,378044,0
+TLTW.US,D,20240814,000000,26.64,26.6688,26.63,26.65,347581,0
+TLTW.US,D,20240815,000000,26.61,26.67,26.6,26.67,420093,0
+TLTW.US,D,20240816,000000,26.73,26.77,26.6701,26.76,1619322,0
+TLTW.US,D,20240819,000000,26.75,26.85,26.72,26.83,606323,0
+TLTW.US,D,20240820,000000,26.9,26.985,26.845,26.965,654391,0
+TLTW.US,D,20240821,000000,26.97,27.05,26.8813,26.975,589190,0
+TLTW.US,D,20240822,000000,26.91,26.915,26.745,26.82,628377,0
+TLTW.US,D,20240823,000000,26.92,27,26.8713,26.96,473173,0
+TLTW.US,D,20240826,000000,27.03,27.03,26.91,26.93,609123,0
+TLTW.US,D,20240827,000000,26.82,26.92,26.78,26.91,581841,0
+TLTW.US,D,20240828,000000,26.94,26.9497,26.88,26.9,455282,0
+TLTW.US,D,20240829,000000,26.81,26.885,26.7699,26.85,1117306,0
+TLTW.US,D,20240830,000000,26.89,26.94,26.65,26.66,757122,0
+TLTW.US,D,20240903,000000,26.91,27,26.885,26.98,1007371,0
+TLTW.US,D,20240904,000000,26.72,26.918,26.68,26.91,725084,0
+TLTW.US,D,20240905,000000,26.96,27.01,26.8801,26.99,775913,0
+TLTW.US,D,20240906,000000,26.98,27.17,26.97,27.05,946788,0
+TLTW.US,D,20240909,000000,27.05,27.18,27.01,27.17,1019486,0
+TLTW.US,D,20240910,000000,27.16,27.255,27.14,27.235,618943,0
+TLTW.US,D,20240911,000000,27.25,27.3,27.2125,27.27,871684,0
+TLTW.US,D,20240912,000000,27.25,27.27,27.18,27.26,530194,0
+TLTW.US,D,20240913,000000,27.3,27.31,27.2301,27.29,564209,0
+TLTW.US,D,20240916,000000,27.33,27.39,27.3,27.38,708875,0
+TLTW.US,D,20240917,000000,27.37,27.3899,27.32,27.34,717802,0
+TLTW.US,D,20240918,000000,27.315,27.377,27.215,27.24,675983,0
+TLTW.US,D,20240919,000000,27.11,27.24,27.1,27.23,1087229,0
+TLTW.US,D,20240920,000000,27.205,27.2484,27.1201,27.19,697342,0
+TLTW.US,D,20240923,000000,27.09,27.2,26.97,27.1,918905,0
+TLTW.US,D,20240924,000000,26.97,27.1801,26.93,27.12,775109,0
+TLTW.US,D,20240925,000000,27.05,27.05,26.9268,26.93,846277,0
+TLTW.US,D,20240926,000000,27.01,27.0284,26.825,26.97,986454,0
+TLTW.US,D,20240927,000000,27.07,27.15,27.01,27.08,906556,0
+TLTW.US,D,20240930,000000,27.1199,27.1499,26.9521,27,917651,0
+TLTW.US,D,20241001,000000,27.23,27.3383,27.155,27.19,1348506,0
+TLTW.US,D,20241002,000000,26.72,26.79,26.615,26.77,894893,0
+TLTW.US,D,20241003,000000,26.68,26.71,26.53,26.53,568605,0
+TLTW.US,D,20241004,000000,26.17,26.3,26.15,26.17,1655274,0
+TLTW.US,D,20241007,000000,26.09,26.115,25.97,26.01,898525,0
+TLTW.US,D,20241008,000000,25.91,26.05,25.85,26.05,607982,0
+TLTW.US,D,20241009,000000,25.97,26.0297,25.8535,25.9,534911,0
+TLTW.US,D,20241010,000000,25.76,25.81,25.64,25.78,753997,0
+TLTW.US,D,20241011,000000,25.67,25.795,25.65,25.69,903427,0
+TLTW.US,D,20241014,000000,25.55,25.71,25.5,25.7,688993,0
+TLTW.US,D,20241015,000000,25.92,26.05,25.885,26.04,503511,0
+TLTW.US,D,20241016,000000,26.19,26.22,26.1001,26.15,420888,0
+TLTW.US,D,20241017,000000,25.9,25.905,25.7,25.73,801816,0
+TLTW.US,D,20241018,000000,25.78,25.8293,25.74,25.75,577077,0
+TLTW.US,D,20241021,000000,25.59,25.59,25.37,25.38,1559768,0
+TLTW.US,D,20241022,000000,25.42,25.46,25.34,25.39,584021,0
+TLTW.US,D,20241023,000000,25.27,25.385,25.22,25.32,553346,0
+TLTW.US,D,20241024,000000,25.36,25.54,25.31,25.49,503578,0
+TLTW.US,D,20241025,000000,25.54,25.5666,25.34,25.37,651170,0
+TLTW.US,D,20241028,000000,25.37,25.3899,25.2,25.31,889729,0
+TLTW.US,D,20241029,000000,25.17,25.36,25.09,25.34,970705,0
+TLTW.US,D,20241030,000000,25.53,25.648,25.375,25.4,531875,0
+TLTW.US,D,20241031,000000,25.41,25.557,25.302,25.45,748983,0
+TLTW.US,D,20241101,000000,25.5,25.54,25.12,25.135207,735574,0
+TLTW.US,D,20241104,000000,25.25,25.3,25.07,25.22,719821,0
+TLTW.US,D,20241105,000000,25.18,25.3797,25.08,25.34,624118,0
+TLTW.US,D,20241106,000000,24.62,24.8699,24.59,24.76,1466645,0
+TLTW.US,D,20241107,000000,24.89,25.12,24.86,25.05,1395890,0
+TLTW.US,D,20241108,000000,25.2,25.3889,25.18,25.36,905207,0
+TLTW.US,D,20241111,000000,25.33,25.33,25.14,25.23,772363,0
+TLTW.US,D,20241112,000000,25.09,25.2,24.84,24.88,1096859,0
+TLTW.US,D,20241113,000000,25.08,25.1,24.625,24.66,1140117,0
+TLTW.US,D,20241114,000000,24.8401,24.9697,24.7635,24.79,660720,0
+TLTW.US,D,20241115,000000,24.7,24.8363,24.61,24.74,511771,0
+TLTW.US,D,20241118,000000,24.631,24.81,24.6,24.78,487774,0
+TLTW.US,D,20241119,000000,24.89,24.92,24.85,24.87,435926,0
+TLTW.US,D,20241120,000000,24.7501,24.89,24.7501,24.83,476016,0
+TLTW.US,D,20241121,000000,24.84,24.9099,24.76,24.81,414060,0
+TLTW.US,D,20241122,000000,24.86,24.915,24.8098,24.87,365500,0
+TLTW.US,D,20241125,000000,25.14,25.255,25.12,25.22,616866,0
+TLTW.US,D,20241126,000000,25.19,25.22,25.13,25.22,725070,0
+TLTW.US,D,20241127,000000,25.31,25.34,25.26,25.31,434111,0
+TLTW.US,D,20241129,000000,25.42,25.42,25.365,25.4,336495,0
+TLTW.US,D,20241202,000000,25.43,25.47,25.3612,25.46,661310,0
+TLTW.US,D,20241203,000000,25.13,25.15,25.065,25.09,503074,0
+TLTW.US,D,20241204,000000,25.0003,25.18,25,25.18,564526,0
+TLTW.US,D,20241205,000000,25.15,25.2,25.12,25.19,409886,0
+TLTW.US,D,20241206,000000,25.21,25.23,25.19,25.2,1108616,0
+TLTW.US,D,20241209,000000,25.17,25.23,25.16,25.2,767517,0
+TLTW.US,D,20241210,000000,25.16,25.17,25.12,25.16,467458,0
+TLTW.US,D,20241211,000000,25.14,25.1899,25.06,25.09,765089,0
+TLTW.US,D,20241212,000000,25.02,25.04,24.89,24.9,920493,0
+TLTW.US,D,20241213,000000,24.88,24.88,24.67,24.71,649381,0
+TLTW.US,D,20241216,000000,24.7871,24.8099,24.6848,24.77,824490,0
+TLTW.US,D,20241217,000000,24.77,24.95,24.765,24.85,696567,0
+TLTW.US,D,20241218,000000,24.76,24.855,24.55,24.55,976109,0
+TLTW.US,D,20241219,000000,24.2718,24.32,24.1,24.19,1788170,0
+TLTW.US,D,20241220,000000,23.74,23.81,23.69,23.69,1985961,0
+TLTW.US,D,20241223,000000,23.6302,23.69,23.49,23.5,1480973,0
+TLTW.US,D,20241224,000000,23.39,23.6,23.38,23.57,1189138,0
+TLTW.US,D,20241226,000000,23.44,23.6,23.435,23.58,960031,0
+TLTW.US,D,20241227,000000,23.5,23.59,23.42,23.44,764858,0
+TLTW.US,D,20241230,000000,23.58,23.65,23.57,23.61,1072968,0
+TLTW.US,D,20241231,000000,23.68,23.73,23.5,23.52,724859,0
+TLTW.US,D,20250102,000000,23.63,23.7,23.4876,23.59,546353,0
+TLTW.US,D,20250103,000000,23.65,23.66,23.5,23.52,576658,0
+TLTW.US,D,20250106,000000,23.47,23.51,23.362,23.43,958811,0
+TLTW.US,D,20250107,000000,23.38,23.395,23.125,23.18,1179418,0
+TLTW.US,D,20250108,000000,23.06,23.23,23.02,23.21,823941,0
+TLTW.US,D,20250110,000000,23,23.14,22.9602,23.04,1051686,0
+TLTW.US,D,20250113,000000,23.06,23.0999,22.9334,23.04,2240775,0
+TLTW.US,D,20250114,000000,23.02,23.03,22.91,23.02,575590,0
+TLTW.US,D,20250115,000000,23.37,23.4588,23.3155,23.41,465676,0
+TLTW.US,D,20250116,000000,23.4,23.58,23.28,23.49,508043,0
+TLTW.US,D,20250117,000000,23.65,23.66,23.47,23.51,486541,0
+TLTW.US,D,20250121,000000,23.615,23.685,23.6,23.64,766398,0
+TLTW.US,D,20250122,000000,23.65,23.68,23.57,23.6,571528,0
+TLTW.US,D,20250123,000000,23.5,23.53,23.45,23.52,360959,0
+TLTW.US,D,20250124,000000,23.5,23.6,23.475,23.59,351725,0
+TLTW.US,D,20250127,000000,23.7207,23.75,23.67,23.74,552740,0
+TLTW.US,D,20250128,000000,23.69,23.74,23.6512,23.74,444139,0
+TLTW.US,D,20250129,000000,23.79,23.8,23.66,23.73,487935,0
+TLTW.US,D,20250130,000000,23.8,23.83,23.76,23.78,426061,0
+TLTW.US,D,20250131,000000,23.805,23.83,23.6601,23.72,482662,0
+TLTW.US,D,20250203,000000,23.86,23.91,23.7701,23.82,929777,0
+TLTW.US,D,20250204,000000,23.38,23.49,23.36,23.49,592392,0
+TLTW.US,D,20250205,000000,23.6023,23.62,23.52,23.6,758973,0
+TLTW.US,D,20250206,000000,23.6,23.63,23.5612,23.62,521673,0
+TLTW.US,D,20250207,000000,23.6,23.6,23.5436,23.6,588882,0
+TLTW.US,D,20250210,000000,23.59,23.635,23.58,23.59,609152,0
+TLTW.US,D,20250211,000000,23.56,23.5858,23.54,23.58,627180,0
+TLTW.US,D,20250212,000000,23.4,23.49,23.35,23.44,611608,0
+TLTW.US,D,20250213,000000,23.5799,23.66,23.5662,23.64,627159,0
+TLTW.US,D,20250214,000000,23.71,23.72,23.68,23.7,534577,0
+TLTW.US,D,20250218,000000,23.64,23.71,23.62,23.65,826198,0
+TLTW.US,D,20250219,000000,23.62,23.71,23.61,23.7,458979,0
+TLTW.US,D,20250220,000000,23.73,23.74,23.67,23.73,471982,0
+TLTW.US,D,20250221,000000,23.79,23.935,23.75,23.89,810234,0
+TLTW.US,D,20250224,000000,23.86,23.9699,23.85,23.95,804907,0
+TLTW.US,D,20250225,000000,24.075,24.11,24.05,24.09,1010392,0
+TLTW.US,D,20250226,000000,24.105,24.16,24.08,24.15,870199,0
+TLTW.US,D,20250227,000000,24.09,24.15,24.08,24.11,704645,0
+TLTW.US,D,20250228,000000,24.1401,24.2,24.12,24.2,1093728,0
+TLTW.US,D,20250303,000000,24.18,24.235,24.1505,24.22,1180115,0
+TLTW.US,D,20250304,000000,23.9503,23.98,23.8909,23.92,1342634,0
+TLTW.US,D,20250305,000000,23.91,23.949,23.83,23.85,968178,0
+TLTW.US,D,20250306,000000,23.82,23.865,23.74,23.85,906766,0
+TLTW.US,D,20250307,000000,23.9493,23.95,23.81,23.84,737828,0
+TLTW.US,D,20250310,000000,23.93,23.98,23.9,23.92,1024698,0
+TLTW.US,D,20250311,000000,23.9206,23.9719,23.84,23.88,699366,0
+TLTW.US,D,20250312,000000,23.8501,23.915,23.84,23.87,912168,0
+TLTW.US,D,20250313,000000,23.84,23.96,23.8,23.96,771406,0
+TLTW.US,D,20250314,000000,23.92,23.9598,23.9,23.93,478855,0
+TLTW.US,D,20250317,000000,23.9888,24.06,23.98,24,583943,0
+TLTW.US,D,20250318,000000,23.99,24.07,23.98,24.05,410639,0
+TLTW.US,D,20250319,000000,24.071,24.1,24.03,24.1,545688,0
+TLTW.US,D,20250320,000000,24.1175,24.12,24.09,24.11,692019,0
+TLTW.US,D,20250321,000000,24.12,24.13,23.97,23.99,720211,0
+TLTW.US,D,20250324,000000,23.91,23.92,23.77,23.79,940227,0
+TLTW.US,D,20250325,000000,23.77,23.88,23.75,23.82,547164,0
+TLTW.US,D,20250326,000000,23.74,23.7521,23.65,23.68,646553,0
+TLTW.US,D,20250327,000000,23.6,23.638,23.54,23.62,716508,0
+TLTW.US,D,20250328,000000,23.8,23.94,23.79,23.89,625660,0
+TLTW.US,D,20250331,000000,24.05,24.13,23.94,24.06,783796,0
+TLTW.US,D,20250401,000000,24.16,24.28,24.14,24.24,865767,0
+TLTW.US,D,20250402,000000,24.13,24.13,23.83,23.96,964383,0
+TLTW.US,D,20250403,000000,24.085,24.1699,24,24.01,1387656,0
+TLTW.US,D,20250404,000000,24.175,24.3,24.11,24.11,3052702,0
+TLTW.US,D,20250407,000000,23.954,24.01,23.53,23.55,4775931,0
+TLTW.US,D,20250408,000000,23.44,23.6697,23.205,23.22,1484896,0
+TLTW.US,D,20250409,000000,22.8219,23.36,22.6,23.35,1987916,0
+TLTW.US,D,20250410,000000,23.07,23.36,22.77,22.82,1090521,0
+TLTW.US,D,20250411,000000,22.6,22.97,22.4158,22.87,1019171,0
+TLTW.US,D,20250414,000000,23.055,23.13,22.93,23.1,578990,0
+TLTW.US,D,20250415,000000,23.02,23.2699,22.99,23.2,456337,0
+TLTW.US,D,20250416,000000,23.2,23.36,23.105,23.31,420322,0
+TLTW.US,D,20250417,000000,23.3,23.3226,23.1207,23.21,506849,0
+TLTW.US,D,20250421,000000,23.01,23.098,22.85,22.85,705775,0
+TLTW.US,D,20250422,000000,22.9897,23.105,22.96,22.97,448496,0
+TLTW.US,D,20250423,000000,23.46,23.49,23.14,23.19,512851,0
+TLTW.US,D,20250424,000000,23.31,23.39,23.26,23.39,351661,0
+TLTW.US,D,20250425,000000,23.4764,23.55,23.465,23.53,533417,0
+TLTW.US,D,20250428,000000,23.54,23.638,23.49,23.6,783320,0
+TLTW.US,D,20250429,000000,23.58,23.74,23.58,23.74,365623,0
+TLTW.US,D,20250430,000000,23.68,23.7179,23.61,23.65,556736,0
+TLTW.US,D,20250501,000000,23.6748,23.69,23.52,23.57,549021,0
+TLTW.US,D,20250502,000000,23.05,23.15,23.02,23.05,817176,0
+TLTW.US,D,20250505,000000,23,23.015,22.87,22.97,732588,0
+TLTW.US,D,20250506,000000,22.9,23.05,22.85,23.04,538539,0
+TLTW.US,D,20250507,000000,23.13,23.2,23.12,23.16,505806,0
+TLTW.US,D,20250508,000000,23.19,23.2,22.93,22.94,510746,0
+TLTW.US,D,20250509,000000,22.965,23.0384,22.94,22.95,529981,0
+TLTW.US,D,20250512,000000,22.82,22.92,22.76,22.79,891398,0
+TLTW.US,D,20250513,000000,22.77,22.79,22.59,22.67,920220,0
+TLTW.US,D,20250514,000000,22.66,22.6701,22.51,22.53,1072653,0
+TLTW.US,D,20250515,000000,22.6027,22.8,22.5743,22.74,931984,0
+TLTW.US,D,20250516,000000,22.86,22.87,22.75,22.77,923108,0
+TLTW.US,D,20250519,000000,22.5297,22.75,22.51,22.74,650352,0
+TLTW.US,D,20250520,000000,22.645,22.68,22.56,22.64,534411,0
+TLTW.US,D,20250521,000000,22.54,22.56,22.312,22.35,1786683,0
+TLTW.US,D,20250522,000000,22.27,22.46,22.22,22.43,701966,0
+TLTW.US,D,20250523,000000,22.52,22.545,22.44,22.5,509776,0
+TLTW.US,D,20250527,000000,22.67,22.8,22.6127,22.77,678440,0
+TLTW.US,D,20250528,000000,22.71,22.72,22.615,22.7,599975,0
+TLTW.US,D,20250529,000000,22.77,22.85,22.72,22.84,480628,0
+TLTW.US,D,20250530,000000,22.8591,22.91,22.82,22.86,558386,0
+TLTW.US,D,20250602,000000,22.77,22.815,22.68,22.76,810255,0
+TLTW.US,D,20250603,000000,22.4001,22.45,22.2901,22.32,854823,0
+TLTW.US,D,20250604,000000,22.45,22.59,22.43,22.55,601818,0
+TLTW.US,D,20250605,000000,22.605,22.65,22.55,22.58,689894,0
+TLTW.US,D,20250606,000000,22.4996,22.535,22.4136,22.44,634255,0
+TLTW.US,D,20250609,000000,22.4,22.52,22.39,22.48,592262,0
+TLTW.US,D,20250610,000000,22.61,22.615,22.5029,22.57,790789,0
+TLTW.US,D,20250611,000000,22.5878,22.69,22.55,22.63,483817,0
+TLTW.US,D,20250612,000000,22.77,22.79,22.7001,22.77,480657,0
+TLTW.US,D,20250613,000000,22.745,22.76,22.58,22.68,420090,0
+TLTW.US,D,20250616,000000,22.635,22.7192,22.53,22.54,539936,0
+TLTW.US,D,20250617,000000,22.6593,22.76,22.61,22.75,685361,0
+TLTW.US,D,20250618,000000,22.7854,22.85,22.76,22.82,599000,0
+TLTW.US,D,20250620,000000,22.72,22.845,22.69,22.79,470907,0
+TLTW.US,D,20250623,000000,22.8536,22.95,22.85,22.87,746910,0
+TLTW.US,D,20250624,000000,22.82,23,22.81,22.99,735889,0
+TLTW.US,D,20250625,000000,22.9584,23.02,22.89,23.02,786037,0
+TLTW.US,D,20250626,000000,23.05,23.085,22.97,23.07,826548,0
+TLTW.US,D,20250627,000000,23.07,23.14,22.99,23.03,840228,0
+TLTW.US,D,20250630,000000,23.0951,23.1851,23.07,23.18,902228,0
+TLTW.US,D,20250701,000000,23.201,23.2153,23.14,23.21,1212732,0
+TLTW.US,D,20250702,000000,22.7903,22.85,22.76,22.85,874780,0
+TLTW.US,D,20250703,000000,22.79,22.8199,22.7326,22.78,532526,0
+TLTW.US,D,20250707,000000,22.7,22.71,22.57,22.63,1066999,0
+TLTW.US,D,20250708,000000,22.51,22.61,22.47,22.61,983194,0
+TLTW.US,D,20250709,000000,22.6216,22.81,22.61,22.81,461926,0
+TLTW.US,D,20250710,000000,22.81,22.85,22.7227,22.84,631009,0
+TLTW.US,D,20250711,000000,22.705,22.709,22.53,22.57,912289,0
+TLTW.US,D,20250714,000000,22.53,22.6,22.455,22.54,952747,0
+TLTW.US,D,20250715,000000,22.585,22.5999,22.35,22.38,801774,0
+TLTW.US,D,20250716,000000,22.4521,22.55,22.18,22.4,1745538,0
+TLTW.US,D,20250717,000000,22.42,22.5,22.38,22.42,557983,0
+TLTW.US,D,20250718,000000,22.46,22.48,22.405,22.42,441929,0
+TLTW.US,D,20250721,000000,22.59,22.65,22.55,22.55,866916,0
+TLTW.US,D,20250722,000000,22.59,22.695,22.59,22.67,543845,0
+TLTW.US,D,20250723,000000,22.6,22.62,22.56,22.6,719886,0
+TLTW.US,D,20250724,000000,22.55,22.64,22.52,22.58,664277,0
+TLTW.US,D,20250725,000000,22.59,22.69,22.56,22.69,546706,0
+TLTW.US,D,20250728,000000,22.63,22.66,22.5901,22.63,742382,0
+TLTW.US,D,20250729,000000,22.7,22.84,22.6818,22.84,639196,0
+TLTW.US,D,20250730,000000,22.7901,22.81,22.75,22.79,660198,0
+TLTW.US,D,20250731,000000,22.855,22.87,22.8,22.82,636806,0
+TLTW.US,D,20250801,000000,22.94,22.97,22.93,22.95,1386168,0
+TLTW.US,D,20250804,000000,22.7255,22.77,22.7114,22.77,807712,0
+TLTW.US,D,20250805,000000,22.7433,22.8,22.74,22.785,842181,0
+TLTW.US,D,20250806,000000,22.75,22.79,22.685,22.79,1043275,0
+TLTW.US,D,20250807,000000,22.79,22.82,22.77,22.78,848093,0
+TLTW.US,D,20250808,000000,22.76,22.7853,22.74,22.75,743735,0
+TLTW.US,D,20250811,000000,22.78,22.82,22.78,22.8,547354,0
+TLTW.US,D,20250812,000000,22.7671,22.8,22.72,22.8,493392,0
+TLTW.US,D,20250813,000000,22.83,22.87,22.825,22.86,557021,0
+TLTW.US,D,20250814,000000,22.85,22.86,22.8,22.82,466232,0
+TLTW.US,D,20250815,000000,22.76,22.78,22.67,22.71,640947,0
+TLTW.US,D,20250818,000000,22.73,22.74,22.62,22.66,686054,0
+TLTW.US,D,20250819,000000,22.71,22.7899,22.7,22.77,612780,0
+TLTW.US,D,20250820,000000,22.7699,22.83,22.75,22.805,1399338,0
+TLTW.US,D,20250821,000000,22.76,22.78,22.64,22.72,1861096,0
+TLTW.US,D,20250822,000000,22.78,22.9,22.78,22.87,1953440,0
+TLTW.US,D,20250825,000000,22.8273,22.88,22.79,22.84,1761037,0
+TLTW.US,D,20250826,000000,22.7901,22.84,22.7042,22.83,1441704,0
+TLTW.US,D,20250827,000000,22.7,22.81,22.66,22.81,1492779,0
+TLTW.US,D,20250828,000000,22.845,22.94,22.82,22.94,1287088,0
+TLTW.US,D,20250829,000000,22.86,22.86,22.77,22.81,2357627,0
+TLTW.US,D,20250902,000000,22.651,22.71,22.6,22.66,2494000,0
+TLTW.US,D,20250903,000000,22.51,22.72,22.5,22.67,1165706,0
+TLTW.US,D,20250904,000000,22.74,22.77,22.67,22.76,1763657,0
+TLTW.US,D,20250905,000000,22.95,23.03,22.94,23.02,1687896,0
+TLTW.US,D,20250908,000000,23.1,23.175,23.09,23.15,1337560,0
+TLTW.US,D,20250909,000000,23.095,23.1699,23.09,23.13,998559,0
+TLTW.US,D,20250910,000000,23.16,23.2399,23.14,23.21,1287167,0
+TLTW.US,D,20250911,000000,23.23,23.29,23.23,23.27,1285734,0
+TLTW.US,D,20250912,000000,23.25,23.28,23.2201,23.28,673186,0
+TLTW.US,D,20250915,000000,23.285,23.31,23.28,23.3,896956,0
+TLTW.US,D,20250916,000000,23.31,23.32,23.29,23.31,689620,0
+TLTW.US,D,20250917,000000,23.34,23.35,23.27,23.31,1265706,0
+TLTW.US,D,20250918,000000,23.29,23.32,23.25,23.31,853446,0
+TLTW.US,D,20250919,000000,23.28,23.3,23.19,23.25,1138603,0
+TLTW.US,D,20250922,000000,23.21,23.22,23.1301,23.19,1049230,0
+TLTW.US,D,20250923,000000,23.25,23.33,23.2,23.33,856111,0
+TLTW.US,D,20250924,000000,23.29,23.3,23.195,23.26,815855,0
+TLTW.US,D,20250925,000000,23.245,23.27,23.14,23.27,794035,0
+TLTW.US,D,20250926,000000,23.29,23.375,23.205,23.26,1272319,0
+TLTW.US,D,20250929,000000,23.355,23.4499,23.33,23.43,1167052,0
+TLTW.US,D,20250930,000000,23.44,23.51,23.3325,23.38,1940551,0
+TLTW.US,D,20251001,000000,23.465,23.5,23.39,23.45,1613524,0
+TLTW.US,D,20251002,000000,23.311,23.395,23.2701,23.36,1013946,0
+TLTW.US,D,20251003,000000,23.35,23.365,23.29,23.295,826748,0
+TLTW.US,D,20251006,000000,23.17,23.2556,23.13,23.13,1142250,0
+TLTW.US,D,20251007,000000,23.2,23.3165,23.17,23.26,1078468,0
+TLTW.US,D,20251008,000000,23.35,23.37,23.265,23.29,1011515,0
+TLTW.US,D,20251009,000000,23.29,23.3,23.23,23.28,750231,0
+TLTW.US,D,20251010,000000,23.45,23.6184,23.45,23.6,1591967,0
+TLTW.US,D,20251013,000000,23.505,23.62,23.43,23.61,993086,0
+TLTW.US,D,20251014,000000,23.645,23.71,23.59,23.71,694354,0
+TLTW.US,D,20251015,000000,23.71,23.8099,23.62,23.68,778209,0
+TLTW.US,D,20251016,000000,23.63,23.8599,23.61,23.84,915125,0
+TLTW.US,D,20251017,000000,23.8,23.85,23.78,23.84,1018783,0
+TLTW.US,D,20251020,000000,23.89,23.91,23.87,23.91,1132431,0
+TLTW.US,D,20251021,000000,23.95,24,23.95,23.97,847423,0
+TLTW.US,D,20251022,000000,23.985,24.015,23.95,24.01,763628,0
+TLTW.US,D,20251023,000000,23.955,23.97,23.89,23.93,855783,0
+TLTW.US,D,20251024,000000,23.96,23.97,23.9,23.96,1533473,0
+TLTW.US,D,20251027,000000,23.93,24.03,23.9144,24.03,1492701,0
+TLTW.US,D,20251028,000000,24.04,24.08,24.03,24.06,1628733,0
+TLTW.US,D,20251029,000000,24.06,24.06,23.9,23.93,1229498,0
+TLTW.US,D,20251030,000000,23.8063,23.9052,23.792,23.83,1121392,0
+TLTW.US,D,20251031,000000,23.82,23.8499,23.77,23.8,1023827,0
+TLTW.US,D,20251103,000000,23.73,23.77,23.67,23.75,1443261,0
+TLTW.US,D,20251104,000000,23.39,23.44,23.37,23.405,1090804,0
+TLTW.US,D,20251105,000000,23.3236,23.34,23.16,23.16,1382415,0
+TLTW.US,D,20251106,000000,23.34,23.4,23.32,23.39,1193109,0
+TLTW.US,D,20251107,000000,23.2999,23.41,23.29,23.35,1259465,0
+TLTW.US,D,20251110,000000,23.33,23.38,23.3,23.35,2155390,0
+TLTW.US,D,20251111,000000,23.43,23.46,23.39,23.44,652820,0
+TLTW.US,D,20251112,000000,23.445,23.52,23.42,23.49,1005606,0
+TLTW.US,D,20251113,000000,23.41,23.45,23.31,23.32,1079510,0
+TLTW.US,D,20251114,000000,23.4,23.4193,23.18,23.19,1832975,0
+TLTW.US,D,20251117,000000,23.24,23.29,23.2001,23.25,1327033,0
+TLTW.US,D,20251118,000000,23.31,23.32,23.16,23.215,931490,0
+TLTW.US,D,20251119,000000,23.27,23.2979,23.18,23.2,1276212,0
+TLTW.US,D,20251120,000000,23.2205,23.3181,23.21,23.28,1212077,0
+TLTW.US,D,20251121,000000,23.355,23.36,23.27,23.315,1477344,0
+TLTW.US,D,20251124,000000,23.38,23.47,23.38,23.45,1194562,0
+TLTW.US,D,20251125,000000,23.5,23.57,23.48,23.51,1652525,0
+TLTW.US,D,20251126,000000,23.52,23.58,23.42,23.58,985009,0
+TLTW.US,D,20251128,000000,23.56,23.57,23.47,23.52,1334158,0
+TLTW.US,D,20251201,000000,23.3692,23.37,23.27,23.29,2471130,0
+TLTW.US,D,20251202,000000,23.0845,23.145,23.03,23.13,1928764,0
+TLTW.US,D,20251203,000000,23.15,23.19,23.11,23.18,1057425,0
+TLTW.US,D,20251204,000000,23.15,23.1599,23.05,23.08,1074358,0
+TLTW.US,D,20251205,000000,23.07,23.08,22.94,22.98,1647958,0
+TLTW.US,D,20251208,000000,22.97,22.97,22.82,22.89,1241269,0
+TLTW.US,D,20251209,000000,22.9787,23,22.89,22.92,1125420,0
+TLTW.US,D,20251210,000000,22.93,23.06,22.9,23.01,1591059,0
+TLTW.US,D,20251211,000000,23.1,23.149,22.97,22.97,828897,0
+TLTW.US,D,20251212,000000,22.82,22.82,22.73,22.775,1365612,0
+TLTW.US,D,20251215,000000,22.855,22.9065,22.78,22.79,1057072,0
+TLTW.US,D,20251216,000000,22.74,22.9299,22.73,22.92,989682,0
+TLTW.US,D,20251217,000000,22.85,22.94,22.85,22.89,863132,0
+TLTW.US,D,20251218,000000,22.98,23.05,22.97,23.02,1392305,0
+TLTW.US,D,20251219,000000,22.95,22.98,22.9,22.915,1160651,0
+TLTW.US,D,20251222,000000,22.9,22.91,22.87,22.885,1235762,0
+TLTW.US,D,20251223,000000,22.63,22.76,22.63,22.72,1815513,0
+TLTW.US,D,20251224,000000,22.75,22.86,22.75,22.84,799296,0
+TLTW.US,D,20251226,000000,22.85,22.88,22.75,22.785,1254210,0
+TLTW.US,D,20251229,000000,22.815,22.86,22.8,22.84,1567927,0
+TLTW.US,D,20251230,000000,22.81,22.85,22.77,22.815,1026526,0
+TLTW.US,D,20251231,000000,22.795,22.83,22.665,22.67,1266642,0
+TLTW.US,D,20260102,000000,22.7095,22.7099,22.63,22.65,1616797,0
+TLTW.US,D,20260105,000000,22.675,22.76,22.66,22.73,1783839,0
+TLTW.US,D,20260106,000000,22.69,22.72,22.605,22.72,1626963,0
+TLTW.US,D,20260107,000000,22.795,22.88,22.75,22.83,1141502,0
+TLTW.US,D,20260108,000000,22.76,22.78,22.7,22.72,1445062,0
+TLTW.US,D,20260109,000000,22.73,22.89,22.675,22.86,1598778,0
+TLTW.US,D,20260112,000000,22.77,22.87,22.75,22.8,1151008,0
+TLTW.US,D,20260113,000000,22.8689,22.87,22.78,22.85,1188114,0
+TLTW.US,D,20260114,000000,22.8513,23.01,22.85,23,1032384,0
+TLTW.US,D,20260115,000000,23.05,23.07,22.98,23,1427839,0
+TLTW.US,D,20260116,000000,22.945,22.98,22.85,22.87,924419,0
+TLTW.US,D,20260120,000000,22.61,22.69,22.57,22.59,1783308,0
+TLTW.US,D,20260121,000000,22.63,22.8,22.595,22.77,1677462,0
+TLTW.US,D,20260122,000000,22.75,22.87,22.73,22.87,1594052,0
+TLTW.US,D,20260123,000000,22.88,22.935,22.815,22.9,1629802,0
+TLTW.US,D,20260126,000000,22.99,23.03,22.97,22.99,1804505,0
+TLTW.US,D,20260127,000000,22.94,23,22.8642,22.89,1390302,0
+TLTW.US,D,20260128,000000,22.81,22.855,22.76,22.83,1319467,0
+TLTW.US,D,20260129,000000,22.74,22.86,22.71,22.84,1896910,0
+TLTW.US,D,20260130,000000,22.7705,22.83,22.71,22.71,1849831,0
+TLTW.US,D,20260202,000000,22.78,22.8,22.68,22.69,2048815,0
+TLTW.US,D,20260203,000000,22.4803,22.56,22.47,22.55,1553792,0
+TLTW.US,D,20260204,000000,22.52,22.555,22.49,22.49,1423445,0
+TLTW.US,D,20260205,000000,22.585,22.72,22.5555,22.71,2600809,0
+TLTW.US,D,20260206,000000,22.7028,22.73,22.65,22.72,1486850,0
+TLTW.US,D,20260209,000000,22.68,22.7567,22.62,22.75,1411885,0
+TLTW.US,D,20260210,000000,22.903,22.98,22.9,22.96,1604215,0
+TLTW.US,D,20260211,000000,22.87,22.9701,22.855,22.88,1607170,0
+TLTW.US,D,20260212,000000,22.95,23.14,22.94,23.12,1671829,0
+TLTW.US,D,20260213,000000,23.185,23.26,23.18,23.23,1782300,0
+TLTW.US,D,20260217,000000,23.29,23.32,23.27,23.29,2436880,0
+TLTW.US,D,20260218,000000,23.265,23.32,23.2501,23.26,1352866,0
diff --git a/daily/us/nyse etfs/2/tmfe.us.txt b/daily/us/nyse etfs/2/tmfe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e8ce31e2ca68c6b352387b2c6a60c9f4b7901be
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmfe.us.txt	
@@ -0,0 +1,1036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMFE.US,D,20220103,000000,20.02,20.02,19.83,19.9208,5278,0
+TMFE.US,D,20220104,000000,19.95,19.95,19.6798,19.8017,11287,0
+TMFE.US,D,20220105,000000,19.76,19.76,19.2976,19.2976,952,0
+TMFE.US,D,20220106,000000,19.31,19.31,19.1891,19.1891,710,0
+TMFE.US,D,20220107,000000,19.07,19.07,18.9962,18.9962,2235,0
+TMFE.US,D,20220110,000000,18.58,18.8775,18.5,18.8775,9262,0
+TMFE.US,D,20220111,000000,18.785,19.08,18.765,19.0647,4543,0
+TMFE.US,D,20220112,000000,19.41,19.41,19.09,19.1123,16126,0
+TMFE.US,D,20220113,000000,19.21,19.25,18.77,18.7909,6173,0
+TMFE.US,D,20220114,000000,18.72,18.82,18.6399,18.8038,4504,0
+TMFE.US,D,20220118,000000,18.66,18.66,18.4088,18.4088,4244,0
+TMFE.US,D,20220119,000000,18.53,18.62,18.29,18.2963,20111,0
+TMFE.US,D,20220120,000000,18.49,18.49,18.1419,18.1419,4714,0
+TMFE.US,D,20220121,000000,18.0954,18.0954,17.61,17.61,3881,0
+TMFE.US,D,20220124,000000,17.52,17.6691,16.87,17.6691,9332,0
+TMFE.US,D,20220125,000000,17.51,17.52,17.3674,17.3674,12903,0
+TMFE.US,D,20220126,000000,17.75,17.75,17.3232,17.3232,3629,0
+TMFE.US,D,20220127,000000,17.5412,17.6485,17.32,17.3619,2964,0
+TMFE.US,D,20220128,000000,18.22,18.22,17.31,17.9056,6652,0
+TMFE.US,D,20220131,000000,18.97,18.97,18.0855,18.4138,8225,0
+TMFE.US,D,20220201,000000,18.62,18.62,18.31,18.5937,9288,0
+TMFE.US,D,20220202,000000,18.89,18.89,18.67,18.7645,17585,0
+TMFE.US,D,20220203,000000,18.76,18.76,18.0593,18.0593,5065,0
+TMFE.US,D,20220204,000000,18.13,18.1768,17.94,18.1768,6937,0
+TMFE.US,D,20220207,000000,18.35,18.695,18.0096,18.0096,5089,0
+TMFE.US,D,20220208,000000,18.075,18.1926,18.07,18.1926,2075,0
+TMFE.US,D,20220209,000000,18.42,18.5693,18.42,18.5458,9333,0
+TMFE.US,D,20220210,000000,18.44,18.44,18.07,18.1446,4292,0
+TMFE.US,D,20220211,000000,18.21,18.22,17.63,17.7005,2648,0
+TMFE.US,D,20220214,000000,17.67,17.75,17.652,17.6625,1202,0
+TMFE.US,D,20220215,000000,17.91,18.03,17.91,18.03,381,0
+TMFE.US,D,20220216,000000,17.86,18.0604,17.86,18.0604,3187,0
+TMFE.US,D,20220217,000000,17.88,17.9,17.7118,17.7118,1615,0
+TMFE.US,D,20220218,000000,17.5364,17.5899,17.4378,17.4378,4236,0
+TMFE.US,D,20220222,000000,17.53,17.53,17.08,17.0913,3737,0
+TMFE.US,D,20220223,000000,16.99,17.07,16.6918,16.6918,3968,0
+TMFE.US,D,20220224,000000,16.36,17.2319,16.36,17.2319,6633,0
+TMFE.US,D,20220225,000000,17.31,17.5205,17.31,17.5205,1794,0
+TMFE.US,D,20220228,000000,17.63,17.63,17.3304,17.4956,11341,0
+TMFE.US,D,20220301,000000,17.4501,17.5,17.37,17.37,8923,0
+TMFE.US,D,20220302,000000,17.375,17.58,17.375,17.5433,900,0
+TMFE.US,D,20220303,000000,17.82,17.82,17.3761,17.3761,6994,0
+TMFE.US,D,20220304,000000,17.15,17.2699,17.15,17.2247,1467,0
+TMFE.US,D,20220307,000000,17.11,17.16,16.8931,16.8931,7254,0
+TMFE.US,D,20220308,000000,16.71,16.83,16.52,16.5605,5108,0
+TMFE.US,D,20220309,000000,16.8124,17.11,16.8124,17.0531,4654,0
+TMFE.US,D,20220310,000000,17.82,17.82,16.75,17.1558,7442,0
+TMFE.US,D,20220311,000000,16.9844,16.9844,16.8001,16.867,1930,0
+TMFE.US,D,20220314,000000,16.87,17.07,16.62,16.7904,35663,0
+TMFE.US,D,20220315,000000,17.55,17.55,16.756,17.0026,43046,0
+TMFE.US,D,20220316,000000,17.89,17.89,17.21,17.3802,23032,0
+TMFE.US,D,20220317,000000,18,18,17.355,17.703,7040,0
+TMFE.US,D,20220318,000000,17.78,18.1999,17.625,17.9963,83324,0
+TMFE.US,D,20220321,000000,19.13,19.13,17.78,17.959,99385,0
+TMFE.US,D,20220322,000000,19.17,19.17,17.97,18.06,68301,0
+TMFE.US,D,20220323,000000,19.03,19.03,17.68,17.7193,40591,0
+TMFE.US,D,20220324,000000,17.98,18.02,17.67,18.0168,27246,0
+TMFE.US,D,20220325,000000,18.14,18.28,18,18.074,51729,0
+TMFE.US,D,20220328,000000,18.29,18.5499,18.1,18.5,80413,0
+TMFE.US,D,20220329,000000,18.8,18.8,18.33,18.6634,52393,0
+TMFE.US,D,20220330,000000,18.56,18.72,18.435,18.53,22820,0
+TMFE.US,D,20220331,000000,18.65,18.65,18.25,18.38,21436,0
+TMFE.US,D,20220401,000000,18.56,18.56,18.1,18.1068,20154,0
+TMFE.US,D,20220404,000000,18.25,18.3589,18.16,18.3215,21701,0
+TMFE.US,D,20220405,000000,18.25,18.365,18.2459,18.2459,6137,0
+TMFE.US,D,20220406,000000,18.01,18.02,17.5372,17.7179,49987,0
+TMFE.US,D,20220407,000000,17.86,17.86,17.5,17.7536,16233,0
+TMFE.US,D,20220408,000000,17.59,17.79,17.57,17.6945,4099,0
+TMFE.US,D,20220411,000000,17.78,17.78,17.4756,17.51,11179,0
+TMFE.US,D,20220412,000000,17.44,17.52,17.29,17.3,10636,0
+TMFE.US,D,20220413,000000,17.25,17.47,17.2,17.4656,3989,0
+TMFE.US,D,20220414,000000,17.43,17.485,17.1927,17.1927,12364,0
+TMFE.US,D,20220418,000000,17.3,17.3,17.05,17.092,6462,0
+TMFE.US,D,20220419,000000,17,17.5473,17,17.5139,15985,0
+TMFE.US,D,20220420,000000,17.513,17.52,17.3252,17.3316,2304,0
+TMFE.US,D,20220421,000000,17.41,17.41,17.02,17.0207,3557,0
+TMFE.US,D,20220422,000000,17,17,16.5385,16.5385,8525,0
+TMFE.US,D,20220425,000000,16.5,16.5645,16.28,16.5645,8708,0
+TMFE.US,D,20220426,000000,16.2543,16.3399,16.13,16.13,5587,0
+TMFE.US,D,20220427,000000,16.33,16.33,16.14,16.1451,7444,0
+TMFE.US,D,20220428,000000,16.41,16.7798,16.3106,16.731,3870,0
+TMFE.US,D,20220429,000000,16.71,16.71,16.0979,16.0979,4187,0
+TMFE.US,D,20220502,000000,16.1,16.2882,15.925,16.2882,4812,0
+TMFE.US,D,20220503,000000,16.26,16.34,16.26,16.2869,1396,0
+TMFE.US,D,20220504,000000,16.25,16.8,16.06,16.7696,2560,0
+TMFE.US,D,20220505,000000,16.25,16.25,15.91,16,8016,0
+TMFE.US,D,20220506,000000,16.76,16.76,15.6,15.8286,8940,0
+TMFE.US,D,20220509,000000,15.42,15.51,15.19,15.2799,49551,0
+TMFE.US,D,20220510,000000,15.52,15.55,15.21,15.43,4051,0
+TMFE.US,D,20220511,000000,15.42,15.4335,14.96,14.9606,8636,0
+TMFE.US,D,20220512,000000,15,15.17,14.77,14.9994,4124,0
+TMFE.US,D,20220513,000000,15.38,15.59,15.255,15.5255,2561,0
+TMFE.US,D,20220516,000000,15.25,15.5566,15.25,15.3962,2439,0
+TMFE.US,D,20220517,000000,15.75,16.01,15.56,15.865,58533,0
+TMFE.US,D,20220518,000000,16.34,16.34,15.13,15.1792,142582,0
+TMFE.US,D,20220519,000000,15.51,15.51,15.029,15.178,79314,0
+TMFE.US,D,20220520,000000,15.55,15.55,14.75,15.14,182754,0
+TMFE.US,D,20220523,000000,16.14,16.14,15.1083,15.42,71214,0
+TMFE.US,D,20220524,000000,15.65,15.65,14.84,15.11,45140,0
+TMFE.US,D,20220525,000000,15.14,15.44,15.08,15.32,31985,0
+TMFE.US,D,20220526,000000,15.43,15.79,15.3688,15.65,42594,0
+TMFE.US,D,20220527,000000,15.83,16.2,15.83,16.2,38001,0
+TMFE.US,D,20220531,000000,16.2,16.2,15.9162,16.1,23165,0
+TMFE.US,D,20220601,000000,16.2,16.311,15.8,15.9494,41474,0
+TMFE.US,D,20220602,000000,15.96,16.2536,15.8001,16.2536,11904,0
+TMFE.US,D,20220603,000000,16.15,16.15,15.8974,15.9688,14133,0
+TMFE.US,D,20220606,000000,16.27,16.27,16.01,16.0452,8532,0
+TMFE.US,D,20220607,000000,16.01,16.1401,15.8901,16.1401,9102,0
+TMFE.US,D,20220608,000000,16.19,16.19,15.95,15.9659,5986,0
+TMFE.US,D,20220609,000000,15.91,16.0593,15.709,15.709,7926,0
+TMFE.US,D,20220610,000000,15.59,15.59,15.06,15.1274,14362,0
+TMFE.US,D,20220613,000000,14.82,14.82,14.4595,14.5,25777,0
+TMFE.US,D,20220614,000000,14.44,14.57,14.34,14.392,38551,0
+TMFE.US,D,20220615,000000,14.77,14.9,14.5896,14.72,8083,0
+TMFE.US,D,20220616,000000,14.46,14.46,14.14,14.2074,24534,0
+TMFE.US,D,20220617,000000,14.11,14.4099,14.11,14.24,29198,0
+TMFE.US,D,20220621,000000,14.45,14.6905,14.43,14.54,16522,0
+TMFE.US,D,20220622,000000,14.58,14.7674,14.49,14.6405,5380,0
+TMFE.US,D,20220623,000000,14.67,14.7976,14.61,14.7976,4024,0
+TMFE.US,D,20220624,000000,15.06,15.39,15.05,15.39,23460,0
+TMFE.US,D,20220627,000000,15.4,15.45,15.16,15.1679,13043,0
+TMFE.US,D,20220628,000000,15.41,15.41,14.7827,14.7827,5707,0
+TMFE.US,D,20220629,000000,14.8,14.865,14.69,14.8292,3456,0
+TMFE.US,D,20220630,000000,14.7199,14.7795,14.5201,14.5915,4063,0
+TMFE.US,D,20220701,000000,14.5,14.71,14.5,14.6941,4340,0
+TMFE.US,D,20220705,000000,14.55,14.918,14.55,14.9,26603,0
+TMFE.US,D,20220706,000000,14.9,15.085,14.9,15.0235,6156,0
+TMFE.US,D,20220707,000000,15.21,15.24,15.16,15.2276,3116,0
+TMFE.US,D,20220708,000000,15.25,15.3695,15.16,15.2769,6633,0
+TMFE.US,D,20220711,000000,15.27,15.27,15.0101,15.0461,2759,0
+TMFE.US,D,20220712,000000,15.08,15.08,14.82,14.8692,4726,0
+TMFE.US,D,20220713,000000,14.81,14.94,14.738,14.8582,3985,0
+TMFE.US,D,20220714,000000,14.64,14.8653,14.57,14.8653,3477,0
+TMFE.US,D,20220715,000000,15.15,15.205,15.144,15.144,6239,0
+TMFE.US,D,20220718,000000,15.42,15.4381,15.125,15.125,4643,0
+TMFE.US,D,20220719,000000,15.3268,15.55,15.28,15.5398,6760,0
+TMFE.US,D,20220720,000000,15.65,15.84,15.615,15.7951,9366,0
+TMFE.US,D,20220721,000000,15.83,15.8899,15.65,15.87,3386,0
+TMFE.US,D,20220722,000000,15.86,15.9925,15.62,15.6954,2993,0
+TMFE.US,D,20220725,000000,15.6,15.6899,15.558,15.638,3015,0
+TMFE.US,D,20220726,000000,15.55,15.55,15.33,15.38,7656,0
+TMFE.US,D,20220727,000000,15.64,15.895,15.47,15.8415,8848,0
+TMFE.US,D,20220728,000000,15.7,16.0218,15.7,16.0218,1776,0
+TMFE.US,D,20220729,000000,16.17,16.28,16.1499,16.2281,4138,0
+TMFE.US,D,20220801,000000,16.23,16.4,16.135,16.312,20990,0
+TMFE.US,D,20220802,000000,16.18,16.2944,16,16.1471,11955,0
+TMFE.US,D,20220803,000000,16.32,16.5691,16.2876,16.5319,5137,0
+TMFE.US,D,20220804,000000,16.5,16.66,16.5,16.6142,11054,0
+TMFE.US,D,20220805,000000,16.59,16.62,16.42,16.6023,5451,0
+TMFE.US,D,20220808,000000,16.65,16.7299,16.5464,16.5682,10465,0
+TMFE.US,D,20220809,000000,16.5,16.5,16.15,16.28,15556,0
+TMFE.US,D,20220810,000000,16.73,16.73,16.605,16.6746,8106,0
+TMFE.US,D,20220811,000000,16.87,16.92,16.6,16.6185,8582,0
+TMFE.US,D,20220812,000000,16.76,16.936,16.75,16.9338,5578,0
+TMFE.US,D,20220815,000000,17,17.1093,16.94,17.0529,7508,0
+TMFE.US,D,20220816,000000,17.13,17.15,17.02,17.12,7922,0
+TMFE.US,D,20220817,000000,17.09,17.09,16.835,17.08,12221,0
+TMFE.US,D,20220818,000000,16.95,16.955,16.78,16.924,4011,0
+TMFE.US,D,20220819,000000,16.77,16.81,16.63,16.7046,4606,0
+TMFE.US,D,20220822,000000,16.26,16.3769,16.12,16.209,30395,0
+TMFE.US,D,20220823,000000,16.1,16.195,16.1,16.1253,3091,0
+TMFE.US,D,20220824,000000,16.01,16.2,16.01,16.1394,8057,0
+TMFE.US,D,20220825,000000,16.21,16.45,16.21,16.446,1926,0
+TMFE.US,D,20220826,000000,16.5,16.5,15.7786,15.7786,9299,0
+TMFE.US,D,20220829,000000,15.65,15.7,15.54,15.6376,5784,0
+TMFE.US,D,20220830,000000,15.65,15.65,15.4434,15.4615,5036,0
+TMFE.US,D,20220831,000000,15.54,15.64,15.36,15.3818,2251,0
+TMFE.US,D,20220901,000000,15.32,15.3828,15.101,15.2649,23317,0
+TMFE.US,D,20220902,000000,15.47,15.57,15.1,15.1299,1945,0
+TMFE.US,D,20220906,000000,15.12,15.16,15.04,15.068,2189,0
+TMFE.US,D,20220907,000000,15,15.379,15,15.3784,3831,0
+TMFE.US,D,20220908,000000,15.365,15.55,15.27,15.4636,5195,0
+TMFE.US,D,20220909,000000,15.7314,15.8048,15.7314,15.7597,3542,0
+TMFE.US,D,20220912,000000,15.77,15.935,15.77,15.8682,13489,0
+TMFE.US,D,20220913,000000,15.37,15.4601,15.02,15.02,11056,0
+TMFE.US,D,20220914,000000,15.17,15.17,15.02,15.0208,2179,0
+TMFE.US,D,20220915,000000,15.05,15.05,14.75,14.76,7334,0
+TMFE.US,D,20220916,000000,14.71,14.762,14.5476,14.7,6595,0
+TMFE.US,D,20220919,000000,14.55,14.8228,14.55,14.8228,5665,0
+TMFE.US,D,20220920,000000,14.74,14.74,14.56,14.6,3678,0
+TMFE.US,D,20220921,000000,14.61,14.83,14.4499,14.45,3470,0
+TMFE.US,D,20220922,000000,14.45,14.45,14.25,14.25,6134,0
+TMFE.US,D,20220923,000000,14.14,14.181,13.92,14.03,30549,0
+TMFE.US,D,20220926,000000,13.96,14.177,13.96,14.0497,3292,0
+TMFE.US,D,20220927,000000,14.05,14.27,13.95,14,5457,0
+TMFE.US,D,20220928,000000,14,14.35,14,14.35,4950,0
+TMFE.US,D,20220929,000000,14.08,14.08,13.95,14.025,2628,0
+TMFE.US,D,20220930,000000,13.88,14.1214,13.88,13.8884,3675,0
+TMFE.US,D,20221003,000000,13.94,14.1767,13.94,14.1767,3818,0
+TMFE.US,D,20221004,000000,14.32,14.61,14.32,14.5656,3418,0
+TMFE.US,D,20221005,000000,14.46,14.5657,14.36,14.5657,2474,0
+TMFE.US,D,20221006,000000,14.5956,14.5956,14.43,14.4885,1654,0
+TMFE.US,D,20221007,000000,14.2,14.2,14.05,14.083,3980,0
+TMFE.US,D,20221010,000000,14.08,14.08,13.8501,13.9596,2738,0
+TMFE.US,D,20221011,000000,13.86,13.965,13.815,13.8293,1682,0
+TMFE.US,D,20221012,000000,13.79,13.86,13.79,13.7924,2537,0
+TMFE.US,D,20221013,000000,13.5,14.0501,13.5,14.0417,3846,0
+TMFE.US,D,20221014,000000,14.04,14.04,13.7371,13.7371,996,0
+TMFE.US,D,20221017,000000,14.05,14.1404,14.04,14.1229,3667,0
+TMFE.US,D,20221018,000000,14.35,14.4799,14.2031,14.2031,948,0
+TMFE.US,D,20221019,000000,14.12,14.1846,14.12,14.1212,4089,0
+TMFE.US,D,20221020,000000,14.3448,14.3448,14.01,14.065,2017,0
+TMFE.US,D,20221021,000000,14.19,14.319,14.19,14.319,3997,0
+TMFE.US,D,20221024,000000,14.36,14.54,14.36,14.5397,2195,0
+TMFE.US,D,20221025,000000,14.66,14.755,14.6412,14.755,5116,0
+TMFE.US,D,20221026,000000,14.725,14.91,14.6727,14.6727,1941,0
+TMFE.US,D,20221027,000000,14.52,14.57,14.3734,14.3734,3407,0
+TMFE.US,D,20221028,000000,14.47,14.735,14.43,14.7287,4015,0
+TMFE.US,D,20221031,000000,14.59,14.66,14.59,14.606,2944,0
+TMFE.US,D,20221101,000000,14.59,14.59,14.47,14.4809,7538,0
+TMFE.US,D,20221102,000000,14.44,14.45,14.0325,14.0325,8532,0
+TMFE.US,D,20221103,000000,13.99,13.99,13.8201,13.8284,1409,0
+TMFE.US,D,20221104,000000,14.065,14.065,13.77,13.9674,3168,0
+TMFE.US,D,20221107,000000,13.9976,14.16,13.99,14.16,1578,0
+TMFE.US,D,20221108,000000,14.4325,14.4325,14.16,14.3073,3469,0
+TMFE.US,D,20221109,000000,14.11,14.27,14.0562,14.0566,4904,0
+TMFE.US,D,20221110,000000,14.621,14.955,14.62,14.955,7673,0
+TMFE.US,D,20221111,000000,15,15.1701,15,15.1607,2740,0
+TMFE.US,D,20221114,000000,15.21,15.285,15.1029,15.1029,3742,0
+TMFE.US,D,20221115,000000,15.33,15.41,15.23,15.2801,3072,0
+TMFE.US,D,20221116,000000,15.18,15.21,15.1553,15.1553,647,0
+TMFE.US,D,20221117,000000,15,15.14,14.97,15.0567,2171,0
+TMFE.US,D,20221118,000000,15.12,15.155,15.1051,15.1051,852,0
+TMFE.US,D,20221121,000000,14.95,15.0179,14.95,15.0179,1856,0
+TMFE.US,D,20221122,000000,15.24,15.2494,15.02,15.2494,3370,0
+TMFE.US,D,20221123,000000,15.25,15.365,15.25,15.3467,2380,0
+TMFE.US,D,20221125,000000,15.22,15.34,15.22,15.3151,1133,0
+TMFE.US,D,20221128,000000,15.31,15.31,15.1084,15.1084,783,0
+TMFE.US,D,20221129,000000,15.1,15.1,14.945,14.945,1694,0
+TMFE.US,D,20221130,000000,15,15.5,15,15.5,3535,0
+TMFE.US,D,20221201,000000,15.58,15.65,15.57,15.6397,1663,0
+TMFE.US,D,20221202,000000,15.5,15.65,15.5,15.5842,1817,0
+TMFE.US,D,20221205,000000,15.58,15.58,15.2901,15.333,5755,0
+TMFE.US,D,20221206,000000,15.25,15.25,15.02,15.0821,2023,0
+TMFE.US,D,20221207,000000,15.1,15.1,15.0647,15.0647,602,0
+TMFE.US,D,20221208,000000,15.03,15.1601,15.03,15.11,3226,0
+TMFE.US,D,20221209,000000,15.01,15.25,15.01,15.068,3596,0
+TMFE.US,D,20221212,000000,15.1025,15.23,15.1025,15.23,2183,0
+TMFE.US,D,20221213,000000,15.66,15.68,15.39,15.4407,1916,0
+TMFE.US,D,20221214,000000,15.56,15.5825,15.25,15.3609,3214,0
+TMFE.US,D,20221215,000000,15.09,15.09,14.945,14.95,3426,0
+TMFE.US,D,20221216,000000,14.94,14.94,14.835,14.9203,2403,0
+TMFE.US,D,20221219,000000,14.93,14.93,14.6,14.6439,1414,0
+TMFE.US,D,20221220,000000,14.635,14.7,14.6,14.6662,1196,0
+TMFE.US,D,20221221,000000,14.8901,14.92,14.88,14.918,4415,0
+TMFE.US,D,20221222,000000,14.69,14.69,14.5,14.6809,1668,0
+TMFE.US,D,20221223,000000,14.715,14.7465,14.715,14.7465,252,0
+TMFE.US,D,20221227,000000,14.5,14.76,14.5,14.6892,1073,0
+TMFE.US,D,20221228,000000,14.675,14.675,14.39,14.4792,10642,0
+TMFE.US,D,20221229,000000,14.7399,14.7905,14.7241,14.7241,2038,0
+TMFE.US,D,20221230,000000,14.632,14.722,14.58,14.722,10358,0
+TMFE.US,D,20230103,000000,14.69,14.88,14.6636,14.7386,2477,0
+TMFE.US,D,20230104,000000,14.87,14.9399,14.831,14.831,797,0
+TMFE.US,D,20230105,000000,14.87,14.87,14.6265,14.6265,1531,0
+TMFE.US,D,20230106,000000,14.9,14.985,14.86,14.985,2469,0
+TMFE.US,D,20230109,000000,15.02,15.2044,15.0006,15.0006,6875,0
+TMFE.US,D,20230110,000000,14.79,15.16,14.79,15.1122,4144,0
+TMFE.US,D,20230111,000000,15.26,15.3652,15.22,15.3652,1943,0
+TMFE.US,D,20230112,000000,15.37,15.4256,15.37,15.4256,1222,0
+TMFE.US,D,20230113,000000,15.25,15.445,15.25,15.421,899,0
+TMFE.US,D,20230117,000000,15.62,15.62,15.4402,15.4402,6397,0
+TMFE.US,D,20230118,000000,15.55,15.55,15.2541,15.2541,1091,0
+TMFE.US,D,20230119,000000,15.11,15.17,15.11,15.1603,768,0
+TMFE.US,D,20230120,000000,15.17,15.4771,15.1699,15.4771,4698,0
+TMFE.US,D,20230123,000000,15.615,15.67,15.561,15.6393,3433,0
+TMFE.US,D,20230124,000000,15.47,15.6448,15.47,15.6315,6426,0
+TMFE.US,D,20230125,000000,15.27,15.608,15.27,15.599,4112,0
+TMFE.US,D,20230126,000000,15.69,15.746,15.69,15.746,748,0
+TMFE.US,D,20230127,000000,15.56,15.87,15.56,15.81,5167,0
+TMFE.US,D,20230130,000000,15.68,15.68,15.5898,15.5898,1122,0
+TMFE.US,D,20230131,000000,15.48,15.8001,15.48,15.8001,3139,0
+TMFE.US,D,20230201,000000,15.79,16.13,15.74,16.0635,4714,0
+TMFE.US,D,20230202,000000,16.48,16.65,16.47,16.52,5221,0
+TMFE.US,D,20230203,000000,16.38,16.515,16.3058,16.3058,3435,0
+TMFE.US,D,20230206,000000,16.5,16.5,16.15,16.1711,7032,0
+TMFE.US,D,20230207,000000,16.14,16.3967,16.14,16.3967,18604,0
+TMFE.US,D,20230208,000000,16.32,16.32,16.1256,16.1256,1345,0
+TMFE.US,D,20230209,000000,16.25,16.25,15.9515,15.9515,837,0
+TMFE.US,D,20230210,000000,15.78,15.875,15.78,15.875,3059,0
+TMFE.US,D,20230213,000000,16.01,16.08,16,16.07,5924,0
+TMFE.US,D,20230214,000000,16.07,16.12,16.07,16.1107,354,0
+TMFE.US,D,20230215,000000,15.94,16.1537,15.94,16.1537,1379,0
+TMFE.US,D,20230216,000000,15.77,16.09,15.77,15.9177,1647,0
+TMFE.US,D,20230217,000000,15.78,15.8594,15.78,15.8594,1486,0
+TMFE.US,D,20230221,000000,15.58,15.62,15.51,15.5102,6427,0
+TMFE.US,D,20230222,000000,15.5,15.585,15.4761,15.4761,3976,0
+TMFE.US,D,20230223,000000,15.57,15.57,15.35,15.5502,8377,0
+TMFE.US,D,20230224,000000,15.31,15.31,15.12,15.2827,8420,0
+TMFE.US,D,20230227,000000,15.414,15.414,15.36,15.3618,1570,0
+TMFE.US,D,20230228,000000,15.31,15.4699,15.31,15.3799,2262,0
+TMFE.US,D,20230301,000000,15.37,15.37,15.2565,15.2565,656,0
+TMFE.US,D,20230302,000000,15.02,15.3692,15.02,15.34,1370,0
+TMFE.US,D,20230303,000000,15.6099,15.6884,15.5402,15.6884,1820,0
+TMFE.US,D,20230306,000000,15.61,15.775,15.61,15.7602,688,0
+TMFE.US,D,20230307,000000,15.71,15.71,15.5502,15.5502,1040,0
+TMFE.US,D,20230308,000000,15.57,15.6102,15.5202,15.6102,480,0
+TMFE.US,D,20230309,000000,15.465,15.465,15.3813,15.3813,466,0
+TMFE.US,D,20230310,000000,15.3501,15.405,15.1275,15.1275,1401,0
+TMFE.US,D,20230313,000000,15,15.2301,15,15.1789,7030,0
+TMFE.US,D,20230314,000000,15.4,15.4276,15.33,15.4276,1631,0
+TMFE.US,D,20230315,000000,15.17,15.52,15.17,15.4683,7696,0
+TMFE.US,D,20230316,000000,15.51,15.8319,15.51,15.8319,8744,0
+TMFE.US,D,20230317,000000,15.85,15.85,15.7173,15.7173,985,0
+TMFE.US,D,20230320,000000,15.58,15.7989,15.58,15.7989,4977,0
+TMFE.US,D,20230321,000000,15.78,16.0176,15.78,16.0176,4012,0
+TMFE.US,D,20230322,000000,15.97,16.02,15.74,15.74,6731,0
+TMFE.US,D,20230323,000000,15.85,16.0701,15.85,15.9287,2109,0
+TMFE.US,D,20230324,000000,15.87,16.014,15.81,15.9567,9242,0
+TMFE.US,D,20230327,000000,15.9892,16,15.89,15.9062,3199,0
+TMFE.US,D,20230328,000000,15.89,15.8901,15.84,15.8673,1935,0
+TMFE.US,D,20230329,000000,15.96,16.1,15.96,16.0699,2902,0
+TMFE.US,D,20230330,000000,16.28,16.28,16.11,16.1857,1531,0
+TMFE.US,D,20230331,000000,16.465,16.465,16.465,16.465,446,0
+TMFE.US,D,20230403,000000,16.61,16.61,16.42,16.4797,1279,0
+TMFE.US,D,20230404,000000,16.37,16.5703,16.37,16.47,5636,0
+TMFE.US,D,20230405,000000,16.54,16.68,16.45,16.49,2283,0
+TMFE.US,D,20230406,000000,16.51,16.51,16.51,16.51,480,0
+TMFE.US,D,20230410,000000,16.27,16.4827,16.27,16.4827,1619,0
+TMFE.US,D,20230411,000000,16.52,16.5252,16.485,16.5252,727,0
+TMFE.US,D,20230412,000000,16.41,16.58,16.41,16.515,1556,0
+TMFE.US,D,20230413,000000,16.65,16.74,16.65,16.72,4651,0
+TMFE.US,D,20230414,000000,16.7,16.7,16.6101,16.67,2332,0
+TMFE.US,D,20230417,000000,16.67,16.67,16.6,16.6648,2227,0
+TMFE.US,D,20230418,000000,16.725,16.725,16.55,16.6536,12021,0
+TMFE.US,D,20230419,000000,16.68,16.68,16.62,16.6302,739,0
+TMFE.US,D,20230420,000000,16.5,16.7264,16.5,16.6385,2211,0
+TMFE.US,D,20230421,000000,16.64,16.68,16.62,16.66,2262,0
+TMFE.US,D,20230424,000000,16.52,16.723,16.52,16.723,3316,0
+TMFE.US,D,20230425,000000,16.78,16.78,16.4599,16.4599,5474,0
+TMFE.US,D,20230426,000000,16.43,16.43,16.37,16.3739,903,0
+TMFE.US,D,20230427,000000,16.5,16.8,16.5,16.7663,5965,0
+TMFE.US,D,20230428,000000,16.75,16.8637,16.75,16.8637,652,0
+TMFE.US,D,20230501,000000,16.89,16.89,16.8368,16.8368,848,0
+TMFE.US,D,20230502,000000,16.85,16.85,16.5901,16.6897,3441,0
+TMFE.US,D,20230503,000000,16.79,16.79,16.5878,16.5878,5333,0
+TMFE.US,D,20230504,000000,16.4,16.57,16.4,16.501,4915,0
+TMFE.US,D,20230505,000000,16.5,16.79,16.5,16.7461,2156,0
+TMFE.US,D,20230508,000000,16.8,16.8,16.72,16.7457,729,0
+TMFE.US,D,20230509,000000,16.7135,16.7135,16.7135,16.7135,227,0
+TMFE.US,D,20230510,000000,16.8,16.8301,16.72,16.8288,3804,0
+TMFE.US,D,20230511,000000,16.95,16.95,16.81,16.8806,11164,0
+TMFE.US,D,20230512,000000,16.72,16.88,16.72,16.85,1493,0
+TMFE.US,D,20230515,000000,17.05,17.05,16.84,16.8645,4954,0
+TMFE.US,D,20230516,000000,16.85,16.91,16.85,16.856,1482,0
+TMFE.US,D,20230517,000000,16.95,17.0647,16.91,17.0647,3407,0
+TMFE.US,D,20230518,000000,17.206,17.2954,17.14,17.2954,1110,0
+TMFE.US,D,20230519,000000,17.15,17.28,17.15,17.2431,2515,0
+TMFE.US,D,20230522,000000,17.258,17.258,17.2081,17.2081,670,0
+TMFE.US,D,20230523,000000,17.01,17.1,17.01,17.0129,2751,0
+TMFE.US,D,20230524,000000,16.94,16.9488,16.89,16.9488,2192,0
+TMFE.US,D,20230525,000000,16.9801,17.18,16.98,17.1488,1728,0
+TMFE.US,D,20230526,000000,17.25,17.515,17.25,17.5088,4261,0
+TMFE.US,D,20230530,000000,17.5526,17.5526,17.47,17.5,3367,0
+TMFE.US,D,20230531,000000,17.52,17.52,17.39,17.4756,1931,0
+TMFE.US,D,20230601,000000,17.55,17.6804,17.55,17.639,5941,0
+TMFE.US,D,20230602,000000,17.81,17.9,17.79,17.8598,7239,0
+TMFE.US,D,20230605,000000,17.825,17.94,17.82,17.8467,3094,0
+TMFE.US,D,20230606,000000,17.9,17.9,17.8283,17.8446,2344,0
+TMFE.US,D,20230607,000000,17.8,17.8,17.5702,17.5702,2804,0
+TMFE.US,D,20230608,000000,17.53,17.76,17.53,17.76,4748,0
+TMFE.US,D,20230609,000000,17.85,17.86,17.745,17.7554,4276,0
+TMFE.US,D,20230612,000000,17.88,18.0726,17.88,18.0726,4980,0
+TMFE.US,D,20230613,000000,18.105,18.16,18.05,18.1192,4932,0
+TMFE.US,D,20230614,000000,18.18,18.2099,18.12,18.1872,4279,0
+TMFE.US,D,20230615,000000,18.29,18.54,18.29,18.4771,3778,0
+TMFE.US,D,20230616,000000,18.4783,18.53,18.3748,18.3748,3358,0
+TMFE.US,D,20230620,000000,18.37,18.37,18.23,18.2885,1987,0
+TMFE.US,D,20230621,000000,18.2505,18.2505,18.16,18.1789,2637,0
+TMFE.US,D,20230622,000000,18.01,18.3222,18.01,18.3222,4727,0
+TMFE.US,D,20230623,000000,18.18,18.31,18.18,18.2709,2125,0
+TMFE.US,D,20230626,000000,18.33,18.33,18.14,18.1405,3431,0
+TMFE.US,D,20230627,000000,18.24,18.415,18.21,18.382,4429,0
+TMFE.US,D,20230628,000000,18.14,18.47,18.14,18.3501,6165,0
+TMFE.US,D,20230629,000000,18.4,18.4312,18.375,18.4312,3555,0
+TMFE.US,D,20230630,000000,18.64,18.69,18.6,18.6861,2416,0
+TMFE.US,D,20230703,000000,18.79,18.79,18.5303,18.5897,2045,0
+TMFE.US,D,20230705,000000,18.59,18.61,18.55,18.5861,3206,0
+TMFE.US,D,20230706,000000,18.54,18.54,18.35,18.44,4178,0
+TMFE.US,D,20230707,000000,18.4,18.4499,18.315,18.315,3411,0
+TMFE.US,D,20230710,000000,18.22,18.44,18.22,18.425,3592,0
+TMFE.US,D,20230711,000000,18.4,18.5772,18.4,18.5772,5977,0
+TMFE.US,D,20230712,000000,18.7148,18.8,18.7,18.7023,3175,0
+TMFE.US,D,20230713,000000,18.99,18.99,18.8,18.8968,7811,0
+TMFE.US,D,20230714,000000,19.02,19.07,18.9841,18.9841,2691,0
+TMFE.US,D,20230717,000000,19.039,19.15,19.039,19.1066,5074,0
+TMFE.US,D,20230718,000000,19.15,19.2251,19.05,19.2251,4153,0
+TMFE.US,D,20230719,000000,19.31,19.31,19.205,19.2347,1600,0
+TMFE.US,D,20230720,000000,19.17,19.17,19,19.0095,8163,0
+TMFE.US,D,20230721,000000,18.93,19.1,18.93,19.0059,4221,0
+TMFE.US,D,20230724,000000,19,19.05,19,19.0326,2321,0
+TMFE.US,D,20230725,000000,18.86,19.18,18.86,19.1303,6710,0
+TMFE.US,D,20230726,000000,19.1245,19.15,19.055,19.0997,2611,0
+TMFE.US,D,20230727,000000,19.29,19.37,19.032,19.032,3917,0
+TMFE.US,D,20230728,000000,19.2,19.28,19.2,19.2466,5746,0
+TMFE.US,D,20230731,000000,19.26,19.2899,19.22,19.2515,2102,0
+TMFE.US,D,20230801,000000,19.28,19.32,19.265,19.298,3984,0
+TMFE.US,D,20230802,000000,19.4,19.4,18.95,18.9736,5727,0
+TMFE.US,D,20230803,000000,18.93,19,18.88,18.9602,3223,0
+TMFE.US,D,20230804,000000,19,19.02,18.856,18.856,5862,0
+TMFE.US,D,20230807,000000,19.15,19.15,18.94,19.0972,6421,0
+TMFE.US,D,20230808,000000,18.89,18.9636,18.8546,18.9636,2341,0
+TMFE.US,D,20230809,000000,18.93,18.93,18.8155,18.8155,2570,0
+TMFE.US,D,20230810,000000,18.86,19.0952,18.82,18.843,6480,0
+TMFE.US,D,20230811,000000,18.75,18.83,18.75,18.7814,1825,0
+TMFE.US,D,20230814,000000,18.87,18.9498,18.87,18.9498,1754,0
+TMFE.US,D,20230815,000000,18.81,18.839,18.8,18.8382,1244,0
+TMFE.US,D,20230816,000000,18.68,18.87,18.68,18.6899,1720,0
+TMFE.US,D,20230817,000000,18.67,18.672,18.48,18.51,21308,0
+TMFE.US,D,20230818,000000,18.25,18.505,18.25,18.4523,3555,0
+TMFE.US,D,20230821,000000,18.58,18.6001,18.46,18.5996,3090,0
+TMFE.US,D,20230822,000000,18.62,18.63,18.55,18.5798,1871,0
+TMFE.US,D,20230823,000000,18.6999,18.8399,18.6999,18.7567,4782,0
+TMFE.US,D,20230824,000000,18.96,18.97,18.45,18.4554,2740,0
+TMFE.US,D,20230825,000000,18.56,18.65,18.42,18.617,3751,0
+TMFE.US,D,20230828,000000,18.72,18.735,18.6999,18.7269,1631,0
+TMFE.US,D,20230829,000000,18.82,19.0085,18.82,19.0085,8109,0
+TMFE.US,D,20230830,000000,19.14,19.14,19.041,19.0903,3012,0
+TMFE.US,D,20230831,000000,19.2,19.23,19.14,19.15,5357,0
+TMFE.US,D,20230901,000000,19.14,19.14,19.0916,19.137,3160,0
+TMFE.US,D,20230905,000000,19.19,19.19,19.0383,19.1074,3100,0
+TMFE.US,D,20230906,000000,19.1,19.1,18.9724,19.0075,2285,0
+TMFE.US,D,20230907,000000,18.8,19.02,18.8,18.999,616,0
+TMFE.US,D,20230908,000000,19.06,19.09,19,19.0237,1189,0
+TMFE.US,D,20230911,000000,19.19,19.2,19.1,19.1802,3811,0
+TMFE.US,D,20230912,000000,19.02,19.02,18.8909,18.8909,774,0
+TMFE.US,D,20230913,000000,18.98,18.9999,18.915,18.96,2542,0
+TMFE.US,D,20230914,000000,18.96,19.0601,18.9401,19.0253,13951,0
+TMFE.US,D,20230915,000000,18.91,18.95,18.7198,18.7385,9378,0
+TMFE.US,D,20230918,000000,18.61,18.8,18.61,18.7781,1528,0
+TMFE.US,D,20230919,000000,18.7262,18.7643,18.613,18.7643,3023,0
+TMFE.US,D,20230920,000000,18.82,18.82,18.61,18.61,750,0
+TMFE.US,D,20230921,000000,18.5,18.5,18.2903,18.2903,3459,0
+TMFE.US,D,20230922,000000,18.29,18.42,18.29,18.3011,528,0
+TMFE.US,D,20230925,000000,18.29,18.3421,18.29,18.3421,3097,0
+TMFE.US,D,20230926,000000,18.22,18.22,18.07,18.0723,3790,0
+TMFE.US,D,20230927,000000,18.1599,18.1599,17.78,18.0706,2715,0
+TMFE.US,D,20230928,000000,18.1699,18.2801,18.1595,18.21,3062,0
+TMFE.US,D,20230929,000000,18.35,18.3708,18.172,18.1811,2167,0
+TMFE.US,D,20231002,000000,18.22,18.2945,18.21,18.2945,1436,0
+TMFE.US,D,20231003,000000,18.16,18.16,17.9977,17.9977,1701,0
+TMFE.US,D,20231004,000000,18.1272,18.23,18.08,18.2201,7354,0
+TMFE.US,D,20231005,000000,18.23,18.238,18.06,18.2325,1215,0
+TMFE.US,D,20231006,000000,18.2,18.55,18.1201,18.5071,3127,0
+TMFE.US,D,20231009,000000,18.6,18.6,18.5947,18.5947,992,0
+TMFE.US,D,20231010,000000,18.6132,18.7992,18.6132,18.6753,3024,0
+TMFE.US,D,20231011,000000,18.71,18.77,18.68,18.77,1636,0
+TMFE.US,D,20231012,000000,18.84,18.85,18.72,18.76,1209,0
+TMFE.US,D,20231013,000000,18.76,18.76,18.5824,18.5896,2455,0
+TMFE.US,D,20231016,000000,18.63,18.85,18.63,18.81,6578,0
+TMFE.US,D,20231017,000000,18.87,18.87,18.7966,18.7966,1293,0
+TMFE.US,D,20231018,000000,18.77,18.77,18.5692,18.5692,1637,0
+TMFE.US,D,20231019,000000,18.64,18.64,18.44,18.44,4174,0
+TMFE.US,D,20231020,000000,18.4208,18.4208,18.2197,18.2197,2540,0
+TMFE.US,D,20231023,000000,18.22,18.33,18.2197,18.2321,9692,0
+TMFE.US,D,20231024,000000,18.32,18.3407,18.2208,18.3407,3432,0
+TMFE.US,D,20231025,000000,18.0997,18.16,18,18.0109,6262,0
+TMFE.US,D,20231026,000000,17.96,17.96,17.64,17.6907,7186,0
+TMFE.US,D,20231027,000000,17.7202,17.7202,17.63,17.6746,2967,0
+TMFE.US,D,20231030,000000,17.83,18,17.83,17.9792,1197,0
+TMFE.US,D,20231031,000000,18,18.1208,18,18.1208,2689,0
+TMFE.US,D,20231101,000000,18,18.33,18,18.33,3087,0
+TMFE.US,D,20231102,000000,18.54,18.6007,18.54,18.6007,3442,0
+TMFE.US,D,20231103,000000,18.73,18.8047,18.73,18.7766,6909,0
+TMFE.US,D,20231106,000000,18.83,18.8317,18.795,18.8317,2137,0
+TMFE.US,D,20231107,000000,18.93,19.0398,18.93,18.9837,12571,0
+TMFE.US,D,20231108,000000,18.98,19.0542,18.98,19.0542,574,0
+TMFE.US,D,20231109,000000,19.05,19.05,18.8619,18.8619,3039,0
+TMFE.US,D,20231110,000000,18.87,19.2,18.87,19.18,3326,0
+TMFE.US,D,20231113,000000,19.25,19.25,19.1,19.1444,12026,0
+TMFE.US,D,20231114,000000,19.25,19.5498,19.25,19.4853,7258,0
+TMFE.US,D,20231115,000000,19.53,19.54,19.4999,19.51,1591,0
+TMFE.US,D,20231116,000000,19.48,19.5199,19.48,19.5199,8542,0
+TMFE.US,D,20231117,000000,19.51,19.57,19.5099,19.5598,1807,0
+TMFE.US,D,20231120,000000,19.52,19.9,19.52,19.743,3291,0
+TMFE.US,D,20231121,000000,19.8,19.81,19.62,19.7108,3187,0
+TMFE.US,D,20231122,000000,19.77,19.89,19.77,19.8449,8238,0
+TMFE.US,D,20231124,000000,19.8799,19.9123,19.8791,19.9123,1264,0
+TMFE.US,D,20231127,000000,19.84,19.93,19.84,19.8601,1853,0
+TMFE.US,D,20231128,000000,19.85,19.9,19.79,19.8724,6602,0
+TMFE.US,D,20231129,000000,19.88,20,19.84,19.8527,6448,0
+TMFE.US,D,20231130,000000,19.93,19.93,19.78,19.9233,3228,0
+TMFE.US,D,20231201,000000,19.93,20.0468,19.9,20.0468,3841,0
+TMFE.US,D,20231204,000000,19.99,19.99,19.89,19.94,7525,0
+TMFE.US,D,20231205,000000,19.84,19.95,19.84,19.95,4520,0
+TMFE.US,D,20231206,000000,19.99,19.99,19.8333,19.8333,2117,0
+TMFE.US,D,20231207,000000,19.87,20.03,19.87,20.0227,2173,0
+TMFE.US,D,20231208,000000,20.05,20.12,19.96,20.1006,8166,0
+TMFE.US,D,20231211,000000,20.15,20.2606,20.15,20.2606,3462,0
+TMFE.US,D,20231212,000000,20.2,20.37,20.18,20.3597,3940,0
+TMFE.US,D,20231213,000000,20.3402,20.5206,20.315,20.5206,4044,0
+TMFE.US,D,20231214,000000,20.4801,20.49,20.32,20.3748,5122,0
+TMFE.US,D,20231215,000000,20.415,20.4917,20.415,20.4917,2661,0
+TMFE.US,D,20231218,000000,20.54,20.69,20.54,20.6411,9298,0
+TMFE.US,D,20231219,000000,20.72,20.78,20.6555,20.7742,10676,0
+TMFE.US,D,20231220,000000,20.76,20.815,20.5,20.5,29127,0
+TMFE.US,D,20231221,000000,20.67,20.77,20.57,20.7439,13084,0
+TMFE.US,D,20231222,000000,20.73,20.74,20.6647,20.6647,7661,0
+TMFE.US,D,20231226,000000,20.76,20.76,20.68,20.7166,4654,0
+TMFE.US,D,20231227,000000,20.85,20.85,20.69,20.7141,11992,0
+TMFE.US,D,20231228,000000,20.82,20.82,20.73,20.82,8417,0
+TMFE.US,D,20231229,000000,20.8,20.8,20.65,20.6806,5995,0
+TMFE.US,D,20240102,000000,20.55,20.55,20.42,20.44,5535,0
+TMFE.US,D,20240103,000000,20.38,20.3917,20.2887,20.2887,6419,0
+TMFE.US,D,20240104,000000,20.25,20.315,20.236,20.236,4696,0
+TMFE.US,D,20240105,000000,20.325,20.34,20.2,20.2642,8617,0
+TMFE.US,D,20240108,000000,20.38,20.7,20.38,20.7,7293,0
+TMFE.US,D,20240109,000000,20.66,20.76,20.6497,20.7155,14304,0
+TMFE.US,D,20240110,000000,20.86,21.02,20.86,21.02,1367,0
+TMFE.US,D,20240111,000000,21.09,21.09,20.849,21.0303,18589,0
+TMFE.US,D,20240112,000000,21.21,21.21,21.0103,21.0632,5519,0
+TMFE.US,D,20240116,000000,21.06,21.12,20.94,21.0038,8608,0
+TMFE.US,D,20240117,000000,21.01,21.01,20.81,20.9509,7500,0
+TMFE.US,D,20240118,000000,21.03,21.21,21.03,21.1952,6974,0
+TMFE.US,D,20240119,000000,21.31,21.49,21.2599,21.4799,8027,0
+TMFE.US,D,20240122,000000,21.78,21.78,21.51,21.5406,12649,0
+TMFE.US,D,20240123,000000,21.72,21.72,21.47,21.57,6803,0
+TMFE.US,D,20240124,000000,21.88,21.88,21.6185,21.6185,7971,0
+TMFE.US,D,20240125,000000,21.69,21.73,21.6069,21.6879,233735,0
+TMFE.US,D,20240126,000000,21.6,21.7695,21.6,21.67,4384,0
+TMFE.US,D,20240129,000000,21.67,21.93,21.67,21.93,21206,0
+TMFE.US,D,20240130,000000,22,22,21.85,21.88,4765,0
+TMFE.US,D,20240131,000000,21.9,21.9,21.526,21.5494,8657,0
+TMFE.US,D,20240201,000000,21.77,21.81,21.62,21.7927,4306,0
+TMFE.US,D,20240202,000000,22,22.33,22,22.2782,7497,0
+TMFE.US,D,20240205,000000,22.32,22.32,22.105,22.2438,11602,0
+TMFE.US,D,20240206,000000,22.3,22.3,22.125,22.1996,4545,0
+TMFE.US,D,20240207,000000,22.29,22.49,22.29,22.47,5557,0
+TMFE.US,D,20240208,000000,22.45,22.55,22.45,22.55,9669,0
+TMFE.US,D,20240209,000000,22.73,22.73,22.5257,22.65,8442,0
+TMFE.US,D,20240212,000000,22.86,22.86,22.55,22.5601,9288,0
+TMFE.US,D,20240213,000000,22.41,22.457,22.21,22.31,7576,0
+TMFE.US,D,20240214,000000,22.62,22.62,22.37,22.61,3569,0
+TMFE.US,D,20240215,000000,22.61,22.615,22.5,22.615,2181,0
+TMFE.US,D,20240216,000000,22.5585,22.56,22.39,22.39,3846,0
+TMFE.US,D,20240220,000000,22.43,22.43,22.1299,22.2141,46127,0
+TMFE.US,D,20240221,000000,22.05,22.1581,21.98,22.1581,8005,0
+TMFE.US,D,20240222,000000,22.61,22.91,22.61,22.91,11277,0
+TMFE.US,D,20240223,000000,23.14,23.14,22.8793,22.95,5082,0
+TMFE.US,D,20240226,000000,23.04,23.04,22.8799,22.92,21320,0
+TMFE.US,D,20240227,000000,23.11,23.11,22.8029,22.93,5346,0
+TMFE.US,D,20240228,000000,22.84,22.85,22.745,22.85,11103,0
+TMFE.US,D,20240229,000000,23.06,23.06,22.82,22.96,77741,0
+TMFE.US,D,20240301,000000,23.01,23.16,22.98,23.1524,7247,0
+TMFE.US,D,20240304,000000,23.34,23.34,23.0759,23.0759,10659,0
+TMFE.US,D,20240305,000000,22.78,22.84,22.6899,22.796,75654,0
+TMFE.US,D,20240306,000000,23.14,23.205,22.8568,22.9199,137889,0
+TMFE.US,D,20240307,000000,23.27,23.27,23.03,23.2476,132177,0
+TMFE.US,D,20240308,000000,23.41,23.41,22.9,22.95,91257,0
+TMFE.US,D,20240311,000000,22.95,22.95,22.6957,22.86,48327,0
+TMFE.US,D,20240312,000000,23.06,23.26,22.87,23.26,38109,0
+TMFE.US,D,20240313,000000,23.39,23.39,23.1,23.18,20598,0
+TMFE.US,D,20240314,000000,23.28,23.28,23,23.15,30452,0
+TMFE.US,D,20240315,000000,23.05,23.05,22.76,22.84,18165,0
+TMFE.US,D,20240318,000000,23.1,23.1195,22.97,23.02,31827,0
+TMFE.US,D,20240319,000000,22.99,23.19,22.86,23.19,48578,0
+TMFE.US,D,20240320,000000,23.08,23.43,23.0799,23.43,24554,0
+TMFE.US,D,20240321,000000,23.5,23.6,23.46,23.46,18558,0
+TMFE.US,D,20240322,000000,23.57,23.57,23.43,23.54,22722,0
+TMFE.US,D,20240325,000000,23.46,23.46,23.35,23.3563,11152,0
+TMFE.US,D,20240326,000000,23.52,23.52,23.32,23.32,11631,0
+TMFE.US,D,20240327,000000,23.34,23.34,23.1,23.15,154297,0
+TMFE.US,D,20240328,000000,23.34,23.34,23.198,23.33,26160,0
+TMFE.US,D,20240401,000000,23.34,23.34,23.13,23.185,11840,0
+TMFE.US,D,20240402,000000,23.02,23.02,22.84,22.9692,12221,0
+TMFE.US,D,20240403,000000,23.01,23.09,22.92,23.09,10444,0
+TMFE.US,D,20240404,000000,23.28,23.28,22.75,22.8,11216,0
+TMFE.US,D,20240405,000000,22.79,23.0699,22.79,23,7984,0
+TMFE.US,D,20240408,000000,23.07,23.07,22.97,23.06,20880,0
+TMFE.US,D,20240409,000000,23,23.0367,22.7501,22.9745,29990,0
+TMFE.US,D,20240410,000000,22.76,22.88,22.76,22.82,15073,0
+TMFE.US,D,20240411,000000,22.82,23.11,22.81,23.076,25891,0
+TMFE.US,D,20240412,000000,22.95,22.95,22.7,22.8,33845,0
+TMFE.US,D,20240415,000000,22.99,22.99,22.42,22.455,19163,0
+TMFE.US,D,20240416,000000,22.51,22.55,22.4655,22.5022,9016,0
+TMFE.US,D,20240417,000000,22.62,22.62,22.27,22.3344,8014,0
+TMFE.US,D,20240418,000000,22.29,22.4495,22.2394,22.2542,6453,0
+TMFE.US,D,20240419,000000,22.2,22.269,21.86,21.93,17067,0
+TMFE.US,D,20240422,000000,22.01,22.166,21.94,22.0701,26321,0
+TMFE.US,D,20240423,000000,22.12,22.38,22.12,22.3409,11389,0
+TMFE.US,D,20240424,000000,22.48,22.48,22.1972,22.32,18935,0
+TMFE.US,D,20240425,000000,21.98,22.2299,21.9193,22.1847,6342,0
+TMFE.US,D,20240426,000000,22.38,22.58,22.38,22.44,11542,0
+TMFE.US,D,20240429,000000,22.47,22.485,22.3884,22.4495,7635,0
+TMFE.US,D,20240430,000000,22.4,22.4074,22.1016,22.1016,4364,0
+TMFE.US,D,20240501,000000,22.02,22.325,22.02,22.0484,3506,0
+TMFE.US,D,20240502,000000,22.32,22.32,22.045,22.2683,15566,0
+TMFE.US,D,20240503,000000,22.52,22.65,22.5116,22.6142,11332,0
+TMFE.US,D,20240506,000000,22.73,22.8572,22.7201,22.8572,7999,0
+TMFE.US,D,20240507,000000,22.93,23.07,22.915,23.07,3151,0
+TMFE.US,D,20240508,000000,22.92,22.99,22.92,22.9695,4013,0
+TMFE.US,D,20240509,000000,22.95,23.07,22.95,23.0468,2901,0
+TMFE.US,D,20240510,000000,23.15,23.15,23.0608,23.1423,3720,0
+TMFE.US,D,20240513,000000,23.17,23.17,23.1007,23.1167,3395,0
+TMFE.US,D,20240514,000000,23.04,23.2,23.02,23.1955,8207,0
+TMFE.US,D,20240515,000000,23.17,23.5447,23.17,23.5447,10754,0
+TMFE.US,D,20240516,000000,23.65,23.71,23.5927,23.5927,6132,0
+TMFE.US,D,20240517,000000,23.6,23.6,23.5201,23.5786,3556,0
+TMFE.US,D,20240520,000000,23.58,23.666,23.58,23.6265,12115,0
+TMFE.US,D,20240521,000000,23.5666,23.64,23.5666,23.64,3562,0
+TMFE.US,D,20240522,000000,23.64,23.67,23.48,23.57,4266,0
+TMFE.US,D,20240523,000000,23.78,23.78,23.4,23.4636,7944,0
+TMFE.US,D,20240524,000000,23.58,23.6345,23.4816,23.5644,11178,0
+TMFE.US,D,20240528,000000,23.63,23.63,23.483,23.6,9850,0
+TMFE.US,D,20240529,000000,23.5,23.53,23.42,23.4327,6609,0
+TMFE.US,D,20240530,000000,23.36,23.36,23.1306,23.2031,2565,0
+TMFE.US,D,20240531,000000,23.23,23.23,22.87,23.214,11122,0
+TMFE.US,D,20240603,000000,23.34,23.34,23.13,23.2775,6804,0
+TMFE.US,D,20240604,000000,23.31,23.44,23.27,23.4184,5858,0
+TMFE.US,D,20240605,000000,23.59,23.8148,23.555,23.8148,6320,0
+TMFE.US,D,20240606,000000,23.83,23.88,23.785,23.831,3675,0
+TMFE.US,D,20240607,000000,23.83,23.89,23.78,23.78,7041,0
+TMFE.US,D,20240610,000000,23.78,23.95,23.76,23.95,8429,0
+TMFE.US,D,20240611,000000,23.92,24.09,23.8775,24.09,5468,0
+TMFE.US,D,20240612,000000,24.35,24.3799,24.12,24.12,15233,0
+TMFE.US,D,20240613,000000,24.47,24.59,24.33,24.59,10308,0
+TMFE.US,D,20240614,000000,24.36,24.8,24.36,24.8,12619,0
+TMFE.US,D,20240617,000000,24.8,24.935,24.6156,24.8715,12216,0
+TMFE.US,D,20240618,000000,24.94,24.96,24.84,24.96,23572,0
+TMFE.US,D,20240620,000000,25.07,25.07,24.725,24.87,12099,0
+TMFE.US,D,20240621,000000,24.73,24.81,24.73,24.7488,2874,0
+TMFE.US,D,20240624,000000,24.69,24.76,24.5567,24.5567,8974,0
+TMFE.US,D,20240625,000000,24.61,24.79,24.59,24.79,6200,0
+TMFE.US,D,20240626,000000,24.67,24.79,24.63,24.79,16833,0
+TMFE.US,D,20240627,000000,24.8,24.95,24.78,24.95,16053,0
+TMFE.US,D,20240628,000000,24.92,24.92,24.6597,24.6597,4130,0
+TMFE.US,D,20240701,000000,24.74,24.74,24.6,24.7,9765,0
+TMFE.US,D,20240702,000000,24.52,24.8301,24.52,24.73,8390,0
+TMFE.US,D,20240703,000000,24.87,24.94,24.85,24.94,6678,0
+TMFE.US,D,20240705,000000,24.97,25.2,24.97,25.1954,13861,0
+TMFE.US,D,20240708,000000,25.29,25.29,25.1305,25.1593,11137,0
+TMFE.US,D,20240709,000000,25.25,25.285,25.11,25.16,32347,0
+TMFE.US,D,20240710,000000,25.16,25.31,25.1,25.2854,5196,0
+TMFE.US,D,20240711,000000,25.31,25.32,24.9242,24.95,15880,0
+TMFE.US,D,20240712,000000,24.98,25.26,24.98,25.117,4931,0
+TMFE.US,D,20240715,000000,25.23,25.35,25.14,25.1558,13421,0
+TMFE.US,D,20240716,000000,25.32,25.35,25.2,25.29,13151,0
+TMFE.US,D,20240717,000000,25.02,25.02,24.8961,24.8961,13051,0
+TMFE.US,D,20240718,000000,24.97,24.975,24.56,24.67,10969,0
+TMFE.US,D,20240719,000000,24.69,24.7593,24.5644,24.5712,6823,0
+TMFE.US,D,20240722,000000,24.85,25.04,24.7292,25.04,10851,0
+TMFE.US,D,20240723,000000,24.96,25.01,24.8601,24.875,13376,0
+TMFE.US,D,20240724,000000,24.61,24.61,24.15,24.1513,11710,0
+TMFE.US,D,20240725,000000,24.24,24.41,23.98,24.16,24473,0
+TMFE.US,D,20240726,000000,24.22,24.385,24.16,24.25,11712,0
+TMFE.US,D,20240729,000000,24.33,24.43,24.26,24.2917,8955,0
+TMFE.US,D,20240730,000000,24.38,24.38,24,24.15,11687,0
+TMFE.US,D,20240731,000000,24.5,24.82,24.45,24.82,19600,0
+TMFE.US,D,20240801,000000,24.83,24.934,24.34,24.55,13410,0
+TMFE.US,D,20240802,000000,24,24.05,23.71,23.9908,16253,0
+TMFE.US,D,20240805,000000,22.69,23.5,22.53,23.18,41639,0
+TMFE.US,D,20240806,000000,23.31,23.845,23.31,23.69,13876,0
+TMFE.US,D,20240807,000000,23.86,23.9612,23.33,23.33,7248,0
+TMFE.US,D,20240808,000000,23.7,24.12,23.625,24.12,15783,0
+TMFE.US,D,20240809,000000,23.95,24.18,23.95,24.17,5064,0
+TMFE.US,D,20240812,000000,24.24,24.275,24.1,24.1309,5413,0
+TMFE.US,D,20240813,000000,24.32,24.58,24.32,24.5789,32894,0
+TMFE.US,D,20240814,000000,24.65,24.88,24.63,24.88,3010,0
+TMFE.US,D,20240815,000000,25.0312,25.32,24.99,25.32,7810,0
+TMFE.US,D,20240816,000000,25.06,25.19,24.99,24.99,13357,0
+TMFE.US,D,20240819,000000,25.18,25.5,25.1095,25.5,13144,0
+TMFE.US,D,20240820,000000,25.38,25.46,25.38,25.4307,3071,0
+TMFE.US,D,20240821,000000,25.45,25.59,25.4,25.5225,16369,0
+TMFE.US,D,20240822,000000,25.64,25.671,25.22,25.27,5615,0
+TMFE.US,D,20240823,000000,25.47,25.55,25.2775,25.37,6221,0
+TMFE.US,D,20240826,000000,25.5,25.5062,25.33,25.4,8105,0
+TMFE.US,D,20240827,000000,25.33,25.49,25.3,25.4658,9733,0
+TMFE.US,D,20240828,000000,25.43,25.465,25.14,25.42,6182,0
+TMFE.US,D,20240829,000000,25.39,25.58,25.31,25.47,8141,0
+TMFE.US,D,20240830,000000,25.44,25.61,25.32,25.61,13304,0
+TMFE.US,D,20240903,000000,25.5,25.5,25,25.15,27924,0
+TMFE.US,D,20240904,000000,25.0257,25.141,25.0257,25.1014,7016,0
+TMFE.US,D,20240905,000000,25,25.09,24.85,24.96,17962,0
+TMFE.US,D,20240906,000000,24.92,24.92,24.5,24.5156,11505,0
+TMFE.US,D,20240909,000000,24.76,24.8679,24.65,24.8024,8594,0
+TMFE.US,D,20240910,000000,24.92,25.15,24.79,25.15,12241,0
+TMFE.US,D,20240911,000000,25,25.3599,24.58,25.3476,24758,0
+TMFE.US,D,20240912,000000,25.35,25.75,25.325,25.75,20419,0
+TMFE.US,D,20240913,000000,25.56,25.725,25.56,25.6697,22098,0
+TMFE.US,D,20240916,000000,25.64,25.64,25.508,25.64,16570,0
+TMFE.US,D,20240917,000000,25.74,25.74,25.52,25.5616,3117,0
+TMFE.US,D,20240918,000000,25.535,25.64,25.45,25.45,9414,0
+TMFE.US,D,20240919,000000,25.95,25.95,25.835,25.89,47455,0
+TMFE.US,D,20240920,000000,25.87,26,25.7799,26,13020,0
+TMFE.US,D,20240923,000000,25.96,25.98,25.92,25.9786,10431,0
+TMFE.US,D,20240924,000000,25.99,25.99,25.86,25.9595,6646,0
+TMFE.US,D,20240925,000000,25.95,26,25.89,25.9328,9990,0
+TMFE.US,D,20240926,000000,26.15,26.15,25.86,26.13,39104,0
+TMFE.US,D,20240927,000000,26.01,26.01,25.83,25.8656,10419,0
+TMFE.US,D,20240930,000000,25.91,25.96,25.7495,25.96,16001,0
+TMFE.US,D,20241001,000000,25.95,25.95,25.73,25.7967,9988,0
+TMFE.US,D,20241002,000000,25.75,25.96,25.73,25.96,4307,0
+TMFE.US,D,20241003,000000,25.73,25.81,25.66,25.76,30397,0
+TMFE.US,D,20241004,000000,25.87,25.905,25.73,25.89,5582,0
+TMFE.US,D,20241007,000000,25.82,25.83,25.55,25.72,5253,0
+TMFE.US,D,20241008,000000,25.73,25.9176,25.73,25.9176,6731,0
+TMFE.US,D,20241009,000000,25.935,26.32,25.935,26.32,14381,0
+TMFE.US,D,20241010,000000,26.11,26.17,26.05,26.14,10936,0
+TMFE.US,D,20241011,000000,26.13,26.27,26.13,26.2412,11716,0
+TMFE.US,D,20241014,000000,26.36,26.5,26.35,26.5,18132,0
+TMFE.US,D,20241015,000000,26.36,26.36,26.19,26.19,8139,0
+TMFE.US,D,20241016,000000,26.17,26.22,26.15,26.22,5830,0
+TMFE.US,D,20241017,000000,26.38,26.38,26.18,26.1872,4716,0
+TMFE.US,D,20241018,000000,26.3682,26.43,26.3509,26.3792,2110,0
+TMFE.US,D,20241021,000000,26.36,26.37,26.2,26.2663,19429,0
+TMFE.US,D,20241022,000000,26.15,26.27,26.15,26.26,3554,0
+TMFE.US,D,20241023,000000,26.2,26.2,25.99,26.0036,3217,0
+TMFE.US,D,20241024,000000,26.06,26.14,25.97,26.14,3700,0
+TMFE.US,D,20241025,000000,25.99,26.13,25.9899,26.13,1791,0
+TMFE.US,D,20241028,000000,26.19,26.19,26,26,7839,0
+TMFE.US,D,20241029,000000,26,26.15,25.98,26.11,12119,0
+TMFE.US,D,20241030,000000,26.1,26.51,25.9644,26.03,152019,0
+TMFE.US,D,20241031,000000,25.9,26.04,25.64,25.77,125347,0
+TMFE.US,D,20241101,000000,25.7,25.91,25.7,25.78,44246,0
+TMFE.US,D,20241104,000000,25.75,25.83,25.68,25.73,67937,0
+TMFE.US,D,20241105,000000,25.79,26.18,25.79,26.18,73530,0
+TMFE.US,D,20241106,000000,26.52,26.52,26.31,26.51,57011,0
+TMFE.US,D,20241107,000000,26.66,26.9576,26.66,26.91,55656,0
+TMFE.US,D,20241108,000000,26.92,27.16,26.92,27.07,29010,0
+TMFE.US,D,20241111,000000,27.165,27.21,27.11,27.1378,30303,0
+TMFE.US,D,20241112,000000,27.1772,27.2216,27.1099,27.14,23529,0
+TMFE.US,D,20241113,000000,27.14,27.308,27.1112,27.18,24078,0
+TMFE.US,D,20241114,000000,27.109,27.12,26.9,26.945,23267,0
+TMFE.US,D,20241115,000000,26.62,26.75,26.35,26.3972,18246,0
+TMFE.US,D,20241118,000000,26.33,26.54,26.33,26.4213,19356,0
+TMFE.US,D,20241119,000000,26.339,26.61,26.32,26.5489,12686,0
+TMFE.US,D,20241120,000000,26.55,26.74,26.4,26.74,22316,0
+TMFE.US,D,20241121,000000,26.6128,27.04,26.59,27.04,44370,0
+TMFE.US,D,20241122,000000,26.942,27.03,26.925,27.025,54141,0
+TMFE.US,D,20241125,000000,27.25,27.38,27.06,27.38,40636,0
+TMFE.US,D,20241126,000000,27.37,27.51,27.3499,27.49,30421,0
+TMFE.US,D,20241127,000000,27.47,27.49,27.32,27.49,29763,0
+TMFE.US,D,20241129,000000,27.39,27.59,27.39,27.59,19198,0
+TMFE.US,D,20241202,000000,28.9,28.91,27.5205,27.62,68178,0
+TMFE.US,D,20241203,000000,27.61,27.83,27.5499,27.7407,40271,0
+TMFE.US,D,20241204,000000,27.8391,28.03,27.8391,28.01,22726,0
+TMFE.US,D,20241205,000000,27.9675,28.02,27.83,27.85,41016,0
+TMFE.US,D,20241206,000000,28,28.0983,27.94,28.03,21843,0
+TMFE.US,D,20241209,000000,28.04,28.09,27.79,27.83,21704,0
+TMFE.US,D,20241210,000000,27.8234,27.9,27.76,27.7911,35638,0
+TMFE.US,D,20241211,000000,27.91,28.12,27.91,27.94,32070,0
+TMFE.US,D,20241212,000000,27.77,27.86,27.6443,27.6443,35924,0
+TMFE.US,D,20241213,000000,27.6037,27.69,27.48,27.56,18618,0
+TMFE.US,D,20241216,000000,27.6422,27.71,27.59,27.6,28666,0
+TMFE.US,D,20241217,000000,27.3,27.445,27.3,27.3845,6850,0
+TMFE.US,D,20241218,000000,27.36,27.405,26.62,26.65,25502,0
+TMFE.US,D,20241219,000000,26.7173,26.8107,26.44,26.58,32505,0
+TMFE.US,D,20241220,000000,26.424,26.93,26.37,26.7037,22447,0
+TMFE.US,D,20241223,000000,26.7,27.72,26.52,26.78,12191,0
+TMFE.US,D,20241224,000000,26.76,27.0261,26.75,27.0261,7657,0
+TMFE.US,D,20241226,000000,26.98,27.06,26.96,27.04,11371,0
+TMFE.US,D,20241227,000000,26.8211,26.94,26.56,26.74,27260,0
+TMFE.US,D,20241230,000000,26.4,26.5401,26.26,26.45,25239,0
+TMFE.US,D,20241231,000000,26.45,26.5,26.28,26.35,19885,0
+TMFE.US,D,20250102,000000,26.464,26.58,26.13,26.25,21484,0
+TMFE.US,D,20250103,000000,26.41,26.5,26.2944,26.44,23655,0
+TMFE.US,D,20250106,000000,27.05,27.05,26.5,26.58,29473,0
+TMFE.US,D,20250107,000000,26.665,26.67,26.33,26.38,21860,0
+TMFE.US,D,20250108,000000,26.33,26.52,26.33,26.5,12914,0
+TMFE.US,D,20250110,000000,26.39,26.39,26.2058,26.25,10901,0
+TMFE.US,D,20250113,000000,26.0307,26.22,26,26.2,19562,0
+TMFE.US,D,20250114,000000,26.23,26.29,25.99,26.12,21911,0
+TMFE.US,D,20250115,000000,26.48,26.6787,26.46,26.62,10087,0
+TMFE.US,D,20250116,000000,26.61,26.7,26.58,26.58,10229,0
+TMFE.US,D,20250117,000000,26.6699,26.86,26.6699,26.68,29492,0
+TMFE.US,D,20250121,000000,26.94,27.01,26.88,27.01,15802,0
+TMFE.US,D,20250122,000000,27.245,27.3145,27.2,27.24,11960,0
+TMFE.US,D,20250123,000000,27.22,27.44,27.19,27.44,7854,0
+TMFE.US,D,20250124,000000,27.4776,27.52,27.42,27.47,17465,0
+TMFE.US,D,20250127,000000,25.84,27.66,25.84,27.64,127251,0
+TMFE.US,D,20250128,000000,27.62,27.91,27.56,27.82,13938,0
+TMFE.US,D,20250129,000000,27.92,27.92,27.6641,27.75,38513,0
+TMFE.US,D,20250130,000000,27.86,28.02,27.78,27.9082,23108,0
+TMFE.US,D,20250131,000000,28.06,28.34,27.81,27.82,50547,0
+TMFE.US,D,20250203,000000,27.33,27.96,27.33,27.86,57483,0
+TMFE.US,D,20250204,000000,27.88,28.03,27.86,28.025,28759,0
+TMFE.US,D,20250205,000000,27.97,28.14,27.85,28.135,12340,0
+TMFE.US,D,20250206,000000,28.17,28.28,28.08,28.195,26633,0
+TMFE.US,D,20250207,000000,28.2729,28.28,27.9397,27.96,43054,0
+TMFE.US,D,20250210,000000,28.08,28.21,28.01,28.21,15516,0
+TMFE.US,D,20250211,000000,28.13,28.21,28.07,28.16,27687,0
+TMFE.US,D,20250212,000000,28.09,28.24,27.95,28.13,18983,0
+TMFE.US,D,20250213,000000,28.2,28.37,28.125,28.365,25362,0
+TMFE.US,D,20250214,000000,28.32,28.365,28.2151,28.22,22058,0
+TMFE.US,D,20250218,000000,28.21,28.22,28,28.1166,22846,0
+TMFE.US,D,20250219,000000,28.05,28.24,27.959,28.14,21978,0
+TMFE.US,D,20250220,000000,27.995,27.995,27.75,27.82,22983,0
+TMFE.US,D,20250221,000000,27.72,27.72,27.27,27.28,40448,0
+TMFE.US,D,20250224,000000,27.3,27.3,27.09,27.16,18448,0
+TMFE.US,D,20250225,000000,27.22,27.3,26.9833,27.3,25335,0
+TMFE.US,D,20250226,000000,27.29,27.5377,27.2,27.29,12314,0
+TMFE.US,D,20250227,000000,27.285,27.42,26.9748,26.9748,6749,0
+TMFE.US,D,20250228,000000,26.96,27.3557,26.96,27.3557,16371,0
+TMFE.US,D,20250303,000000,27.43,27.53,26.9179,27.07,44936,0
+TMFE.US,D,20250304,000000,26.8677,27.0458,26.5822,26.8087,33820,0
+TMFE.US,D,20250305,000000,26.79,27.19,26.73,27.12,14098,0
+TMFE.US,D,20250306,000000,26.7758,26.99,26.45,26.5859,27895,0
+TMFE.US,D,20250307,000000,26.14,26.46,25.96,26.4,19396,0
+TMFE.US,D,20250310,000000,25.86,26.03,25.46,25.65,46821,0
+TMFE.US,D,20250311,000000,25.65,25.7536,25.01,25.49,33084,0
+TMFE.US,D,20250312,000000,25.62,25.73,25.3901,25.54,9826,0
+TMFE.US,D,20250313,000000,25.22,25.37,24.88,24.92,23980,0
+TMFE.US,D,20250314,000000,25.1102,25.4119,25.08,25.4119,10795,0
+TMFE.US,D,20250317,000000,25.22,25.765,25.22,25.68,12011,0
+TMFE.US,D,20250318,000000,25.51,25.57,25.275,25.3656,5961,0
+TMFE.US,D,20250319,000000,25.42,25.73,25.41,25.57,65807,0
+TMFE.US,D,20250320,000000,25.63,25.8423,25.56,25.57,9536,0
+TMFE.US,D,20250321,000000,25.305,25.62,25.305,25.62,7231,0
+TMFE.US,D,20250324,000000,25.99,26.14,25.92,26.14,60187,0
+TMFE.US,D,20250325,000000,26.21,26.27,26.15,26.23,30460,0
+TMFE.US,D,20250326,000000,26.245,26.245,25.97,25.9791,11042,0
+TMFE.US,D,20250327,000000,26.9,26.9,25.88,25.992,6846,0
+TMFE.US,D,20250328,000000,25.68,25.88,25.4,25.4,5027,0
+TMFE.US,D,20250331,000000,25.09,25.63,24.9823,25.59,28137,0
+TMFE.US,D,20250401,000000,25.53,25.7075,25.44,25.7075,7896,0
+TMFE.US,D,20250402,000000,25.6999,26.03,25.4,25.92,28233,0
+TMFE.US,D,20250403,000000,25.1815,25.23,24.845,24.845,32136,0
+TMFE.US,D,20250404,000000,24.19,24.4098,23.535,23.56,72572,0
+TMFE.US,D,20250407,000000,22.44,24.17,22.44,23.43,127901,0
+TMFE.US,D,20250408,000000,24.13,24.34,22.89,23.03,51276,0
+TMFE.US,D,20250409,000000,22.9742,25.26,22.9742,25.06,36820,0
+TMFE.US,D,20250410,000000,24.84,24.94,23.93,24.47,21951,0
+TMFE.US,D,20250411,000000,24.54,24.82,24.285,24.77,6983,0
+TMFE.US,D,20250414,000000,25.1961,25.1961,24.87,25.09,9621,0
+TMFE.US,D,20250415,000000,25.09,25.244,24.975,25.02,27003,0
+TMFE.US,D,20250416,000000,24.82,24.904,24.3,24.48,18381,0
+TMFE.US,D,20250417,000000,24.72,24.9108,24.62,24.76,16106,0
+TMFE.US,D,20250421,000000,24.58,24.6,23.95,24.2,27455,0
+TMFE.US,D,20250422,000000,24.47,24.89,24.42,24.8033,16284,0
+TMFE.US,D,20250423,000000,25.4766,25.6,25.09,25.17,25044,0
+TMFE.US,D,20250424,000000,25.21,25.76,25.21,25.76,22348,0
+TMFE.US,D,20250425,000000,25.76,25.89,25.67,25.89,8605,0
+TMFE.US,D,20250428,000000,25.92,25.97,25.65,25.91,33826,0
+TMFE.US,D,20250429,000000,25.87,26.1505,25.86,26.12,22973,0
+TMFE.US,D,20250430,000000,25.73,26.27,25.6823,26.25,17226,0
+TMFE.US,D,20250501,000000,26.6,26.6,26.31,26.31,19733,0
+TMFE.US,D,20250502,000000,26.65,26.7736,26.58,26.71,43037,0
+TMFE.US,D,20250505,000000,26.7,26.82,26.55,26.68,30798,0
+TMFE.US,D,20250506,000000,26.49,26.57,26.4246,26.4736,7274,0
+TMFE.US,D,20250507,000000,26.46,26.58,26.2897,26.495,13653,0
+TMFE.US,D,20250508,000000,26.6,26.725,26.4,26.48,11476,0
+TMFE.US,D,20250509,000000,26.55,26.59,26.37,26.42,12984,0
+TMFE.US,D,20250512,000000,27.03,27.22,26.95,27.22,111100,0
+TMFE.US,D,20250513,000000,27.1401,27.46,27.1401,27.29,21290,0
+TMFE.US,D,20250514,000000,27.3798,27.3798,27.22,27.29,23202,0
+TMFE.US,D,20250515,000000,27.22,27.52,27.22,27.4584,17776,0
+TMFE.US,D,20250516,000000,27.54,27.7089,27.48,27.7089,8205,0
+TMFE.US,D,20250519,000000,27.46,27.7798,27.42,27.7699,28743,0
+TMFE.US,D,20250520,000000,27.67,27.72,27.5302,27.64,25436,0
+TMFE.US,D,20250521,000000,27.47,27.89,27.2,27.23,66540,0
+TMFE.US,D,20250522,000000,27.26,27.36,27.15,27.18,89312,0
+TMFE.US,D,20250523,000000,26.89,27.05,26.84,26.94,146836,0
+TMFE.US,D,20250527,000000,27.23,27.43,27.16,27.4,228745,0
+TMFE.US,D,20250528,000000,27.47,27.47,27.28,27.29,138863,0
+TMFE.US,D,20250529,000000,27.52,27.57,27.18,27.32,40057,0
+TMFE.US,D,20250530,000000,27.24,27.48,27.13,27.42,37043,0
+TMFE.US,D,20250602,000000,27.35,27.53,27.17,27.5289,44147,0
+TMFE.US,D,20250603,000000,27.55,27.663,27.45,27.63,174714,0
+TMFE.US,D,20250604,000000,27.76,27.84,27.7299,27.78,71767,0
+TMFE.US,D,20250605,000000,27.7945,27.95,27.72,27.73,54361,0
+TMFE.US,D,20250606,000000,27.866,27.9585,27.81,27.9114,47509,0
+TMFE.US,D,20250609,000000,27.92,27.97,27.73,27.8,30408,0
+TMFE.US,D,20250610,000000,27.83,27.91,27.72,27.8692,58301,0
+TMFE.US,D,20250611,000000,27.815,27.95,27.71,27.75,33113,0
+TMFE.US,D,20250612,000000,27.725,27.7995,27.69,27.75,39007,0
+TMFE.US,D,20250613,000000,27.5,27.5801,27.28,27.31,54310,0
+TMFE.US,D,20250616,000000,27.54,27.72,27.46,27.59,24662,0
+TMFE.US,D,20250617,000000,27.48,27.5638,27.349,27.366,42590,0
+TMFE.US,D,20250618,000000,27.38,27.47,27.1698,27.18,34883,0
+TMFE.US,D,20250620,000000,27.27,27.34,26.983769,27.06,47027,0
+TMFE.US,D,20250623,000000,27.09,27.4,27.03,27.4,58991,0
+TMFE.US,D,20250624,000000,27.6,27.7508,27.55,27.72,22184,0
+TMFE.US,D,20250625,000000,27.77,27.8,27.63,27.635,23381,0
+TMFE.US,D,20250626,000000,27.65,27.825,27.65,27.79,29971,0
+TMFE.US,D,20250627,000000,27.88,28.0798,27.82,27.97,29351,0
+TMFE.US,D,20250630,000000,28,28.22,27.93,28.15,62533,0
+TMFE.US,D,20250701,000000,28.16,28.23,28.1099,28.18,62310,0
+TMFE.US,D,20250702,000000,28.08,28.1467,28.045,28.1133,114437,0
+TMFE.US,D,20250703,000000,28.269,28.41,28.21,28.38,44797,0
+TMFE.US,D,20250707,000000,28.29,28.29,28.0852,28.18,15047,0
+TMFE.US,D,20250708,000000,28.245,28.245,28.0699,28.1,25665,0
+TMFE.US,D,20250709,000000,28.18,28.2535,28.1,28.2446,19385,0
+TMFE.US,D,20250710,000000,28.08,28.26,28.03,28.05,65142,0
+TMFE.US,D,20250711,000000,27.9,27.97,27.7741,27.7988,27627,0
+TMFE.US,D,20250714,000000,27.79,27.9634,27.79,27.95,19477,0
+TMFE.US,D,20250715,000000,27.94,28.02,27.725,27.725,13920,0
+TMFE.US,D,20250716,000000,27.72,27.76,27.54,27.7205,25400,0
+TMFE.US,D,20250717,000000,27.74,27.83,27.72,27.8125,53599,0
+TMFE.US,D,20250718,000000,27.78,27.88,27.72,27.7752,66009,0
+TMFE.US,D,20250721,000000,27.8747,28.02,27.81,27.94,54034,0
+TMFE.US,D,20250722,000000,28.01,28.02,27.8,27.96,35744,0
+TMFE.US,D,20250723,000000,28,28.11,27.987,28.1005,42881,0
+TMFE.US,D,20250724,000000,28.18,28.1996,28.11,28.11,46444,0
+TMFE.US,D,20250725,000000,28.1701,28.26,28.1701,28.2292,7656,0
+TMFE.US,D,20250728,000000,28.27,28.3,28.16,28.19,30072,0
+TMFE.US,D,20250729,000000,28.0466,28.2188,28.04,28.04,16293,0
+TMFE.US,D,20250730,000000,28.0035,28.09,27.86,27.9511,47098,0
+TMFE.US,D,20250731,000000,28.0956,28.2004,27.8613,27.8613,8460,0
+TMFE.US,D,20250801,000000,27.6,27.67,27.5102,27.5813,14087,0
+TMFE.US,D,20250804,000000,27.8605,27.99,27.74,27.97,64919,0
+TMFE.US,D,20250805,000000,27.98,27.98,27.74,27.74,15482,0
+TMFE.US,D,20250806,000000,27.893,28.17,27.83,28.15,38059,0
+TMFE.US,D,20250807,000000,28.13,28.15,27.66,27.785,35097,0
+TMFE.US,D,20250808,000000,27.9,28.04,27.82,28.01,41632,0
+TMFE.US,D,20250811,000000,28.03,28.0829,27.9799,27.99,18054,0
+TMFE.US,D,20250812,000000,28.12,28.29,28.021,28.2611,332459,0
+TMFE.US,D,20250813,000000,28.3395,28.4168,28.3335,28.4168,11607,0
+TMFE.US,D,20250814,000000,28.3814,28.4689,28.35,28.44,9627,0
+TMFE.US,D,20250815,000000,28.51,28.51,28.438,28.46,8171,0
+TMFE.US,D,20250818,000000,28.42,28.47,28.39,28.4456,4133,0
+TMFE.US,D,20250819,000000,28.56,28.56,28.375,28.42,6428,0
+TMFE.US,D,20250820,000000,28.3566,28.3658,28.261,28.3658,5724,0
+TMFE.US,D,20250821,000000,28.1744,28.2243,28.12,28.145,8791,0
+TMFE.US,D,20250822,000000,28.271,28.5,28.271,28.4544,6150,0
+TMFE.US,D,20250825,000000,28.4401,28.4401,28.3014,28.3014,11998,0
+TMFE.US,D,20250826,000000,28.33,28.36,28.24,28.36,8537,0
+TMFE.US,D,20250827,000000,28.375,28.4601,28.35,28.4536,15395,0
+TMFE.US,D,20250828,000000,28.49,28.6,28.43,28.5947,13668,0
+TMFE.US,D,20250829,000000,28.57,28.57,28.47,28.52,13424,0
+TMFE.US,D,20250902,000000,28.3273,28.38,28.15,28.37,13489,0
+TMFE.US,D,20250903,000000,28.5199,28.6416,28.49,28.6416,7644,0
+TMFE.US,D,20250904,000000,28.6986,28.9239,28.66,28.9239,14507,0
+TMFE.US,D,20250905,000000,29.08,29.1049,28.82,28.9257,10174,0
+TMFE.US,D,20250908,000000,29.01,29.08,28.98,29.08,31041,0
+TMFE.US,D,20250909,000000,29.08,29.1306,29.0236,29.1306,15950,0
+TMFE.US,D,20250910,000000,28.9036,29.09,28.75,28.7517,9800,0
+TMFE.US,D,20250911,000000,28.82,29.07,28.67,29.0633,18825,0
+TMFE.US,D,20250912,000000,28.96,29.05,28.9168,28.9168,9667,0
+TMFE.US,D,20250915,000000,29.073,29.0951,29.02,29.0951,6818,0
+TMFE.US,D,20250916,000000,29.09,29.1298,29.08,29.1173,2600,0
+TMFE.US,D,20250917,000000,29.2695,29.305,29.2,29.239,10857,0
+TMFE.US,D,20250918,000000,29.33,29.44,29.2701,29.31,24545,0
+TMFE.US,D,20250919,000000,29.422,29.4301,29.28,29.4301,13913,0
+TMFE.US,D,20250922,000000,29.37,29.45,29.32,29.44,41164,0
+TMFE.US,D,20250923,000000,29.3436,29.3436,29.18,29.2138,8108,0
+TMFE.US,D,20250924,000000,29.1776,29.26,29.0155,29.0571,23673,0
+TMFE.US,D,20250925,000000,28.833,28.9597,28.833,28.9193,6094,0
+TMFE.US,D,20250926,000000,28.92,29.05,28.915,29.0346,29290,0
+TMFE.US,D,20250929,000000,29.13,29.13,29.034,29.055,8709,0
+TMFE.US,D,20250930,000000,29.01,29.114,28.96,29.114,9938,0
+TMFE.US,D,20251001,000000,29.02,29.12,28.9606,29.12,13254,0
+TMFE.US,D,20251002,000000,29.19,29.25,29.0916,29.23,17145,0
+TMFE.US,D,20251003,000000,29.24,29.3696,29.22,29.22,8825,0
+TMFE.US,D,20251006,000000,29.23,29.41,29.2276,29.36,24373,0
+TMFE.US,D,20251007,000000,29.3701,29.39,29.14,29.1921,20177,0
+TMFE.US,D,20251008,000000,29.3576,29.39,29.34,29.3831,12014,0
+TMFE.US,D,20251009,000000,29.2986,29.323,29.25,29.29,13798,0
+TMFE.US,D,20251010,000000,29.365,29.37,28.6416,28.6416,12171,0
+TMFE.US,D,20251013,000000,28.87,28.9848,28.86,28.94,7787,0
+TMFE.US,D,20251014,000000,28.7501,29.09,28.69,28.981,10712,0
+TMFE.US,D,20251015,000000,28.9928,29.29,28.86,29.0122,17563,0
+TMFE.US,D,20251016,000000,29.12,29.16,28.65,28.7209,12359,0
+TMFE.US,D,20251017,000000,28.82,29.05,28.74,29.0123,8393,0
+TMFE.US,D,20251020,000000,29.22,29.39,29.22,29.37,44426,0
+TMFE.US,D,20251021,000000,29.36,29.5452,29.36,29.5251,8173,0
+TMFE.US,D,20251022,000000,29.47,29.47,29.21,29.3048,20212,0
+TMFE.US,D,20251023,000000,29.4165,29.51,29.33,29.46,9058,0
+TMFE.US,D,20251024,000000,29.655,29.67,29.5,29.58,12506,0
+TMFE.US,D,20251027,000000,29.81,29.8868,29.765,29.8868,22193,0
+TMFE.US,D,20251028,000000,29.88,29.96,29.8688,29.8938,8102,0
+TMFE.US,D,20251029,000000,29.8929,29.96,29.62,29.6959,16577,0
+TMFE.US,D,20251030,000000,29.48,29.68,29.43,29.43,9663,0
+TMFE.US,D,20251031,000000,29.61,29.7,29.3987,29.49,5401,0
+TMFE.US,D,20251103,000000,29.54,29.58,29.4317,29.5435,18964,0
+TMFE.US,D,20251104,000000,29.31,29.49,29.2899,29.32,6430,0
+TMFE.US,D,20251105,000000,29.2755,29.44,29.23,29.3569,7440,0
+TMFE.US,D,20251106,000000,29.06,29.23,28.9,28.9679,11445,0
+TMFE.US,D,20251107,000000,28.81,29.013,28.76,29.013,41969,0
+TMFE.US,D,20251110,000000,29.25,29.39,29.14,29.3637,12809,0
+TMFE.US,D,20251111,000000,29.32,29.4735,29.25,29.4659,8954,0
+TMFE.US,D,20251112,000000,29.54,29.54,29.4021,29.4683,12954,0
+TMFE.US,D,20251113,000000,29.43,29.43,29.0815,29.0815,10840,0
+TMFE.US,D,20251114,000000,28.741,29.08,28.73,28.913,69039,0
+TMFE.US,D,20251117,000000,28.95,28.9677,28.5355,28.62,13979,0
+TMFE.US,D,20251118,000000,28.4428,28.53,28.3,28.3992,16495,0
+TMFE.US,D,20251119,000000,28.42,28.54,28.3104,28.4274,11455,0
+TMFE.US,D,20251120,000000,28.84,28.8901,28.06,28.06,14424,0
+TMFE.US,D,20251121,000000,28.24,28.6,28.2,28.4171,10082,0
+TMFE.US,D,20251124,000000,28.62,28.76,28.55,28.7266,11856,0
+TMFE.US,D,20251125,000000,28.8216,29.12,28.6835,29.1125,14654,0
+TMFE.US,D,20251126,000000,29.18,29.2899,29.13,29.2,10947,0
+TMFE.US,D,20251128,000000,29.27,29.33,29.27,29.33,4388,0
+TMFE.US,D,20251201,000000,29.25,29.38,29.12,29.25,9811,0
+TMFE.US,D,20251202,000000,29.3268,29.445,29.3,29.4015,17011,0
+TMFE.US,D,20251203,000000,29.2998,29.38,29.25,29.3447,7646,0
+TMFE.US,D,20251204,000000,29.3021,29.35,29.1701,29.2718,8148,0
+TMFE.US,D,20251205,000000,29.37,29.57,29.32,29.4206,14326,0
+TMFE.US,D,20251208,000000,29.42,29.46,29.18,29.22,16185,0
+TMFE.US,D,20251209,000000,29.23,29.2601,29.05,29.2216,11162,0
+TMFE.US,D,20251210,000000,29.23,29.29,29.11,29.2349,8410,0
+TMFE.US,D,20251211,000000,29.2999,29.48,29.24,29.4601,9847,0
+TMFE.US,D,20251212,000000,29.5501,29.553,29.28,29.3208,11073,0
+TMFE.US,D,20251215,000000,29.3,29.39,29.1197,29.167,7528,0
+TMFE.US,D,20251216,000000,29.16,29.18,28.985,29.12,8466,0
+TMFE.US,D,20251217,000000,29.155,29.19,28.91,28.91,10976,0
+TMFE.US,D,20251218,000000,28.9886,29.16,28.96,29.0278,17361,0
+TMFE.US,D,20251219,000000,29.03,29.22,28.9,29.2,24283,0
+TMFE.US,D,20251222,000000,29.2716,29.33,29.26,29.2965,13269,0
+TMFE.US,D,20251223,000000,29.325,29.35,29.25,29.345,11402,0
+TMFE.US,D,20251224,000000,29.36,29.49,29.358,29.4765,5056,0
+TMFE.US,D,20251226,000000,29.47,29.5368,29.44,29.51,17791,0
+TMFE.US,D,20251229,000000,29.48,29.48,29.355,29.4415,25049,0
+TMFE.US,D,20251230,000000,29.39,29.4112,29.37,29.3708,16726,0
+TMFE.US,D,20251231,000000,29.35,29.38,29.1799,29.18,51682,0
+TMFE.US,D,20260102,000000,29.25,29.29,28.8587,28.98,49050,0
+TMFE.US,D,20260105,000000,28.99,29.375,28.98,29.22,22178,0
+TMFE.US,D,20260106,000000,29.3,29.59,29.285,29.5681,28229,0
+TMFE.US,D,20260107,000000,29.655,29.75,29.56,29.5682,13803,0
+TMFE.US,D,20260108,000000,29.53,29.5901,29.52,29.5512,11216,0
+TMFE.US,D,20260109,000000,29.49,29.722,29.49,29.6969,10412,0
+TMFE.US,D,20260112,000000,29.58,29.76,29.44,29.5901,15019,0
+TMFE.US,D,20260113,000000,29.645,29.69,29.39,29.4929,10095,0
+TMFE.US,D,20260114,000000,29.399,29.42,29.08,29.217,14480,0
+TMFE.US,D,20260115,000000,29.4683,29.47,29.23,29.255,16304,0
+TMFE.US,D,20260116,000000,29.24,29.28,29.17,29.1951,27216,0
+TMFE.US,D,20260120,000000,28.85,28.9011,28.1,28.645,25015,0
+TMFE.US,D,20260121,000000,28.6099,29.0368,28.6099,28.925,37381,0
+TMFE.US,D,20260122,000000,29.16,29.205,29.05,29.0812,17067,0
+TMFE.US,D,20260123,000000,29.23,29.3,29.095,29.23,12849,0
+TMFE.US,D,20260126,000000,29.325,29.468,29.28,29.42,9101,0
+TMFE.US,D,20260127,000000,29.46,29.52,29.46,29.5,8985,0
+TMFE.US,D,20260128,000000,29.5201,29.56,29.3506,29.42,9395,0
+TMFE.US,D,20260129,000000,29.25,29.46,28.5,29.3171,42989,0
+TMFE.US,D,20260130,000000,28.98,29.23,28.98,29.09,15015,0
+TMFE.US,D,20260202,000000,29.1,29.4001,29,29.37,34278,0
+TMFE.US,D,20260203,000000,29.25,29.37,28.82,28.9149,30935,0
+TMFE.US,D,20260204,000000,28.88,28.95,28.77,28.83,11069,0
+TMFE.US,D,20260205,000000,28.84,28.84,28.551,28.5748,12335,0
+TMFE.US,D,20260206,000000,28.69,28.99,28.6,28.99,57815,0
+TMFE.US,D,20260209,000000,28.87,29,28.77,28.97,19843,0
+TMFE.US,D,20260210,000000,28.9475,29.09,28.85,28.86,30569,0
+TMFE.US,D,20260211,000000,28.98,28.98,28.575,28.78,22205,0
+TMFE.US,D,20260212,000000,28.8115,28.86,28.42,28.42,10561,0
+TMFE.US,D,20260213,000000,28.45,28.7,28.45,28.51,5141,0
+TMFE.US,D,20260217,000000,28.52,28.58,28.23,28.49,24079,0
+TMFE.US,D,20260218,000000,28.48,28.68,28.48,28.58,13395,0
diff --git a/daily/us/nyse etfs/2/tmfx.us.txt b/daily/us/nyse etfs/2/tmfx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2c55e0e783b78302b50b806886e7a22e5c7b646
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmfx.us.txt	
@@ -0,0 +1,1036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMFX.US,D,20220103,000000,20,20,19.7,19.8617,53252,0
+TMFX.US,D,20220104,000000,20,20,19.4501,19.63,21216,0
+TMFX.US,D,20220105,000000,19.6,19.68,18.8897,18.8897,10034,0
+TMFX.US,D,20220106,000000,20,20,18.64,18.8984,24949,0
+TMFX.US,D,20220107,000000,19.09,19.15,18.77,18.7885,18402,0
+TMFX.US,D,20220110,000000,19.92,19.92,18.2,18.72,163409,0
+TMFX.US,D,20220111,000000,18.91,19.189,18.66,19.02,165799,0
+TMFX.US,D,20220112,000000,19.33,19.33,18.7597,18.84,273836,0
+TMFX.US,D,20220113,000000,19.05,19.05,18.38,18.415,112144,0
+TMFX.US,D,20220114,000000,18.4,18.59,18.005,18.34,174039,0
+TMFX.US,D,20220118,000000,18.98,19.01,17.84,17.87,115919,0
+TMFX.US,D,20220119,000000,18.13,18.13,17.7,17.7,37737,0
+TMFX.US,D,20220120,000000,17.89,18.16,17.4493,17.46,42342,0
+TMFX.US,D,20220121,000000,17.42,17.61,17.02,17.0202,145269,0
+TMFX.US,D,20220124,000000,17.25,17.45,16.41,17.45,138919,0
+TMFX.US,D,20220125,000000,17.3,17.3,16.83,16.92,51386,0
+TMFX.US,D,20220126,000000,17.37,17.37,16.64,16.7051,29181,0
+TMFX.US,D,20220127,000000,17.05,17.09,16.53,16.65,30731,0
+TMFX.US,D,20220128,000000,16.68,16.98,16.407,16.9778,44275,0
+TMFX.US,D,20220131,000000,17.04,17.72,17.04,17.72,51774,0
+TMFX.US,D,20220201,000000,17.85,17.9199,17.54,17.9165,53849,0
+TMFX.US,D,20220202,000000,18.09,18.09,17.65,17.7404,32934,0
+TMFX.US,D,20220203,000000,17.44,17.57,17.28,17.2999,61487,0
+TMFX.US,D,20220204,000000,17.2,17.67,17.2,17.5455,19075,0
+TMFX.US,D,20220207,000000,17.74,17.78,17.52,17.5589,28550,0
+TMFX.US,D,20220208,000000,17.6,17.8894,17.55,17.8858,8753,0
+TMFX.US,D,20220209,000000,17.97,18.4,17.97,18.3436,32635,0
+TMFX.US,D,20220210,000000,18.35,18.4899,17.97,18.0688,33878,0
+TMFX.US,D,20220211,000000,18.18,18.22,17.621,17.7417,17397,0
+TMFX.US,D,20220214,000000,17.58,17.96,17.5,17.7652,14320,0
+TMFX.US,D,20220215,000000,18.35,18.35,17.7501,18.29,17227,0
+TMFX.US,D,20220216,000000,18.23,18.23,17.885,18.1475,94447,0
+TMFX.US,D,20220217,000000,18.15,18.15,17.655,17.77,149203,0
+TMFX.US,D,20220218,000000,18.14,18.14,17.45,17.75,212378,0
+TMFX.US,D,20220222,000000,17.81,17.81,16.9,16.9979,89660,0
+TMFX.US,D,20220223,000000,17.3,17.3,16.57,16.61,66314,0
+TMFX.US,D,20220224,000000,16.41,17.2385,16,17.22,58359,0
+TMFX.US,D,20220225,000000,17.35,17.47,17.04,17.455,41124,0
+TMFX.US,D,20220228,000000,17.42,17.62,17.26,17.5324,42153,0
+TMFX.US,D,20220301,000000,17.38,17.59,17.13,17.25,61259,0
+TMFX.US,D,20220302,000000,17.4,17.535,17.12,17.4877,23240,0
+TMFX.US,D,20220303,000000,17.68,17.68,17.0525,17.1245,28884,0
+TMFX.US,D,20220304,000000,17.11,17.11,16.65,16.795,24786,0
+TMFX.US,D,20220307,000000,16.94,16.94,16.05,16.14,53373,0
+TMFX.US,D,20220308,000000,16.23,16.58,16.01,16.19,45455,0
+TMFX.US,D,20220309,000000,16.65,16.8,16.515,16.75,33333,0
+TMFX.US,D,20220310,000000,16.55,16.59,16.27,16.55,32957,0
+TMFX.US,D,20220311,000000,16.74,16.74,16.11,16.12,14544,0
+TMFX.US,D,20220314,000000,16.01,16.6,15.61,15.72,51610,0
+TMFX.US,D,20220315,000000,15.9,16.09,15.7,16.08,13777,0
+TMFX.US,D,20220316,000000,16.11,16.69,16.11,16.69,28057,0
+TMFX.US,D,20220317,000000,16.5,17.09,16.41,17.09,15845,0
+TMFX.US,D,20220318,000000,17.08,17.5,17.0336,17.5,23949,0
+TMFX.US,D,20220321,000000,17.29,17.5,17.19,17.44,21265,0
+TMFX.US,D,20220322,000000,17.5,17.65,17.4095,17.63,19533,0
+TMFX.US,D,20220323,000000,17.61,17.6156,17.3257,17.3257,9671,0
+TMFX.US,D,20220324,000000,17.33,17.53,17.2,17.5265,30382,0
+TMFX.US,D,20220325,000000,17.5,17.65,17.25,17.4,13663,0
+TMFX.US,D,20220328,000000,17.51,17.5615,17.26,17.5615,11190,0
+TMFX.US,D,20220329,000000,17.94,18.09,17.82,18.0478,25669,0
+TMFX.US,D,20220330,000000,17.95,17.995,17.6699,17.7,18728,0
+TMFX.US,D,20220331,000000,17.67,17.7152,17.46,17.47,7342,0
+TMFX.US,D,20220401,000000,17.61,17.64,17.4334,17.59,14701,0
+TMFX.US,D,20220404,000000,17.74,17.84,17.65,17.79,24018,0
+TMFX.US,D,20220405,000000,18,18.0405,17.4095,17.43,24407,0
+TMFX.US,D,20220406,000000,17.39,17.39,16.86,17.0344,27427,0
+TMFX.US,D,20220407,000000,17.06,17.12,16.43,17.0431,26607,0
+TMFX.US,D,20220408,000000,17.06,17.1299,16.88,16.88,8119,0
+TMFX.US,D,20220411,000000,16.89,16.98,16.68,16.7923,7870,0
+TMFX.US,D,20220412,000000,16.99,17.16,16.66,16.69,7740,0
+TMFX.US,D,20220413,000000,16.8,17.1083,16.645,17.09,13425,0
+TMFX.US,D,20220414,000000,17.14,17.18,16.8,16.8,10598,0
+TMFX.US,D,20220418,000000,16.79,16.79,16.42,16.5072,13959,0
+TMFX.US,D,20220419,000000,16.5,17.05,16.5,16.997,7244,0
+TMFX.US,D,20220420,000000,16.989,17,16.8518,16.8518,3705,0
+TMFX.US,D,20220421,000000,17,17.06,16.38,16.3972,6408,0
+TMFX.US,D,20220422,000000,16.49,16.5,16.11,16.19,18578,0
+TMFX.US,D,20220425,000000,16.1,16.175,15.86,16.17,31375,0
+TMFX.US,D,20220426,000000,16.02,16.02,15.6432,15.6432,22215,0
+TMFX.US,D,20220427,000000,15.65,15.7994,15.5595,15.5728,9205,0
+TMFX.US,D,20220428,000000,15.81,15.97,15.4,15.8949,13565,0
+TMFX.US,D,20220429,000000,15.71,15.9505,15.33,15.35,5754,0
+TMFX.US,D,20220502,000000,15.48,15.663,15.26,15.663,9673,0
+TMFX.US,D,20220503,000000,15.57,15.7,15.535,15.6119,8835,0
+TMFX.US,D,20220504,000000,15.56,16.066,15.34,16.0372,7422,0
+TMFX.US,D,20220505,000000,15.77,15.77,15.0501,15.1796,27127,0
+TMFX.US,D,20220506,000000,15,15.02,14.61,14.82,19064,0
+TMFX.US,D,20220509,000000,14.51,14.635,14.0108,14.0632,35804,0
+TMFX.US,D,20220510,000000,14.4,14.4,13.64,13.9908,25068,0
+TMFX.US,D,20220511,000000,13.88,14.26,13.64,13.65,8819,0
+TMFX.US,D,20220512,000000,13.6,14.09,13.48,13.9,18226,0
+TMFX.US,D,20220513,000000,14.21,14.6,14.195,14.53,18658,0
+TMFX.US,D,20220516,000000,14.48,14.5505,14.3251,14.3251,5512,0
+TMFX.US,D,20220517,000000,14.57,14.72,14.4,14.7073,16225,0
+TMFX.US,D,20220518,000000,14.57,14.57,14.06,14.0973,13787,0
+TMFX.US,D,20220519,000000,13.98,14.45,13.96,14.283,27211,0
+TMFX.US,D,20220520,000000,14.53,14.53,13.8,14.19,16184,0
+TMFX.US,D,20220523,000000,14.29,14.37,14.09,14.3059,12344,0
+TMFX.US,D,20220524,000000,14.04,14.04,13.74,13.8667,11352,0
+TMFX.US,D,20220525,000000,13.89,14.2,13.89,14.19,7023,0
+TMFX.US,D,20220526,000000,14.2,14.65,14.2,14.6084,22953,0
+TMFX.US,D,20220527,000000,14.85,15.07,14.81,15.07,7558,0
+TMFX.US,D,20220531,000000,15.07,15.07,14.82,14.8391,5505,0
+TMFX.US,D,20220601,000000,14.945,14.945,14.51,14.6483,4678,0
+TMFX.US,D,20220602,000000,14.62,15.16,14.62,15.15,9307,0
+TMFX.US,D,20220603,000000,14.92,14.99,14.88,14.88,5382,0
+TMFX.US,D,20220606,000000,15.04,15.19,14.88,14.9629,16610,0
+TMFX.US,D,20220607,000000,14.74,15.1521,14.74,15.1521,6997,0
+TMFX.US,D,20220608,000000,15.02,15.2,14.88,14.88,9276,0
+TMFX.US,D,20220609,000000,14.88,14.9,14.6563,14.6563,5542,0
+TMFX.US,D,20220610,000000,14.4,14.4,14.1466,14.2003,9865,0
+TMFX.US,D,20220613,000000,13.68,13.82,13.4,13.4512,23639,0
+TMFX.US,D,20220614,000000,13.49,13.53,13.325,13.3515,12413,0
+TMFX.US,D,20220615,000000,13.43,13.7389,13.43,13.7389,10959,0
+TMFX.US,D,20220616,000000,13.43,13.43,13.06,13.1081,17074,0
+TMFX.US,D,20220617,000000,13.11,13.47,13.11,13.4012,13253,0
+TMFX.US,D,20220621,000000,13.65,13.7999,13.54,13.54,10423,0
+TMFX.US,D,20220622,000000,13.41,13.745,13.41,13.694,2576,0
+TMFX.US,D,20220623,000000,13.73,14.0498,13.73,14.044,9318,0
+TMFX.US,D,20220624,000000,14.27,14.5502,14.27,14.5502,14543,0
+TMFX.US,D,20220627,000000,14.66,14.66,14.4686,14.4686,10307,0
+TMFX.US,D,20220628,000000,14.49,14.595,14.0599,14.0599,3616,0
+TMFX.US,D,20220629,000000,14.06,14.06,13.89,14,4178,0
+TMFX.US,D,20220630,000000,13.56,13.84,13.53,13.7096,7907,0
+TMFX.US,D,20220701,000000,13.915,14.01,13.759,14.01,2569,0
+TMFX.US,D,20220705,000000,13.76,14.3139,13.76,14.3139,4907,0
+TMFX.US,D,20220706,000000,14.28,14.33,14.1,14.2254,5091,0
+TMFX.US,D,20220707,000000,14.29,14.6241,14.29,14.6241,4610,0
+TMFX.US,D,20220708,000000,14.5144,14.6999,14.51,14.5727,6626,0
+TMFX.US,D,20220711,000000,14.49,14.49,14.2542,14.2542,1471,0
+TMFX.US,D,20220712,000000,14.22,14.305,14.05,14.1283,3021,0
+TMFX.US,D,20220713,000000,13.92,14.1899,13.92,14.107,2912,0
+TMFX.US,D,20220714,000000,13.98,13.98,13.7144,13.8655,8126,0
+TMFX.US,D,20220715,000000,14.12,14.1924,14.12,14.1924,1815,0
+TMFX.US,D,20220718,000000,14.31,14.46,14.1384,14.1384,6721,0
+TMFX.US,D,20220719,000000,14.335,14.6089,14.335,14.6089,1907,0
+TMFX.US,D,20220720,000000,14.57,14.99,14.57,14.9555,5876,0
+TMFX.US,D,20220721,000000,14.87,15.1361,14.87,15.1361,3632,0
+TMFX.US,D,20220722,000000,15.11,15.11,14.74,14.8015,2318,0
+TMFX.US,D,20220725,000000,14.67,14.81,14.67,14.7385,7345,0
+TMFX.US,D,20220726,000000,14.485,14.485,14.4176,14.4387,1809,0
+TMFX.US,D,20220727,000000,14.59,14.8891,14.57,14.8891,12376,0
+TMFX.US,D,20220728,000000,14.85,15.1257,14.835,15.1257,7094,0
+TMFX.US,D,20220729,000000,15.02,15.23,15.02,15.23,12252,0
+TMFX.US,D,20220801,000000,15.09,15.52,15.09,15.285,11924,0
+TMFX.US,D,20220802,000000,15.3799,15.542,15.355,15.4002,6130,0
+TMFX.US,D,20220803,000000,15.5852,15.815,15.5852,15.8101,6638,0
+TMFX.US,D,20220804,000000,15.83,15.89,15.8,15.8768,5569,0
+TMFX.US,D,20220805,000000,15.66,15.99,15.57,15.9197,22845,0
+TMFX.US,D,20220808,000000,15.92,16.355,15.92,16.16,11771,0
+TMFX.US,D,20220809,000000,16.09,16.09,15.765,15.7809,3676,0
+TMFX.US,D,20220810,000000,16.24,16.37,16.18,16.315,13403,0
+TMFX.US,D,20220811,000000,16.5,16.635,16.1118,16.1118,12613,0
+TMFX.US,D,20220812,000000,16.25,16.5796,16.25,16.5777,9115,0
+TMFX.US,D,20220815,000000,16.5,16.64,16.5,16.6037,8309,0
+TMFX.US,D,20220816,000000,16.67,16.7,16.5,16.69,15751,0
+TMFX.US,D,20220817,000000,16.5,16.5,16.23,16.4,27966,0
+TMFX.US,D,20220818,000000,16.31,16.379,16.2752,16.3605,2591,0
+TMFX.US,D,20220819,000000,16.21,16.21,15.85,15.9,26357,0
+TMFX.US,D,20220822,000000,15.8,15.8,15.5207,15.5207,10798,0
+TMFX.US,D,20220823,000000,15.595,15.68,15.48,15.5046,4077,0
+TMFX.US,D,20220824,000000,15.62,15.72,15.55,15.6366,5557,0
+TMFX.US,D,20220825,000000,15.83,15.94,15.7505,15.9241,4567,0
+TMFX.US,D,20220826,000000,15.8,15.91,15.4,15.4,5565,0
+TMFX.US,D,20220829,000000,15.34,15.34,15.22,15.2592,4744,0
+TMFX.US,D,20220830,000000,15.28,15.35,15.02,15.0817,5487,0
+TMFX.US,D,20220831,000000,15.12,15.12,14.99,15.0052,5503,0
+TMFX.US,D,20220901,000000,14.77,14.8191,14.57,14.8191,10021,0
+TMFX.US,D,20220902,000000,14.96,15.04,14.6877,14.71,14284,0
+TMFX.US,D,20220906,000000,14.81,14.81,14.5,14.5986,13027,0
+TMFX.US,D,20220907,000000,14.53,14.9741,14.53,14.9741,19063,0
+TMFX.US,D,20220908,000000,14.81,15.1651,14.81,15.1651,4982,0
+TMFX.US,D,20220909,000000,15.25,15.53,15.25,15.4921,3382,0
+TMFX.US,D,20220912,000000,15.56,15.6659,15.56,15.6653,8165,0
+TMFX.US,D,20220913,000000,15.16,15.2,15.0078,15.0078,18750,0
+TMFX.US,D,20220914,000000,14.91,15.0426,14.91,15.0426,1546,0
+TMFX.US,D,20220915,000000,14.8882,14.95,14.8882,14.95,3020,0
+TMFX.US,D,20220916,000000,14.7,14.7364,14.55,14.7048,8039,0
+TMFX.US,D,20220919,000000,14.63,14.83,14.63,14.8194,3481,0
+TMFX.US,D,20220920,000000,14.63,14.64,14.48,14.51,8265,0
+TMFX.US,D,20220921,000000,14.6705,14.6705,14.35,14.3578,998,0
+TMFX.US,D,20220922,000000,14.3,14.3,13.93,13.9452,10327,0
+TMFX.US,D,20220923,000000,13.78,13.85,13.5,13.7,8724,0
+TMFX.US,D,20220926,000000,13.58,13.83,13.51,13.51,6474,0
+TMFX.US,D,20220927,000000,13.62,13.8386,13.53,13.56,3514,0
+TMFX.US,D,20220928,000000,13.56,14.0332,13.56,14.0332,3156,0
+TMFX.US,D,20220929,000000,13.72,13.7873,13.56,13.6697,7185,0
+TMFX.US,D,20220930,000000,13.56,13.87,13.52,13.52,4763,0
+TMFX.US,D,20221003,000000,13.62,13.9844,13.62,13.9062,2498,0
+TMFX.US,D,20221004,000000,14.3351,14.47,14.3351,14.47,9171,0
+TMFX.US,D,20221005,000000,14.235,14.4569,14.18,14.4569,2943,0
+TMFX.US,D,20221006,000000,14.49,14.49,14.36,14.4099,2655,0
+TMFX.US,D,20221007,000000,14.09,14.09,13.89,13.9386,3026,0
+TMFX.US,D,20221010,000000,13.745,13.745,13.63,13.7285,3495,0
+TMFX.US,D,20221011,000000,13.55,13.7001,13.47,13.6269,3524,0
+TMFX.US,D,20221012,000000,13.63,13.63,13.485,13.5964,1148,0
+TMFX.US,D,20221013,000000,13.43,13.815,13.26,13.7086,8139,0
+TMFX.US,D,20221014,000000,13.78,13.89,13.318,13.318,3295,0
+TMFX.US,D,20221017,000000,13.55,13.85,13.55,13.7941,2971,0
+TMFX.US,D,20221018,000000,14.06,14.25,13.915,13.9985,4391,0
+TMFX.US,D,20221019,000000,13.79,13.8112,13.62,13.6727,5323,0
+TMFX.US,D,20221020,000000,13.71,13.9,13.58,13.6156,2912,0
+TMFX.US,D,20221021,000000,13.51,13.88,13.5,13.88,4552,0
+TMFX.US,D,20221024,000000,14,14,13.76,13.9359,6585,0
+TMFX.US,D,20221025,000000,13.91,14.375,13.91,14.35,7010,0
+TMFX.US,D,20221026,000000,14.59,14.59,14.295,14.2957,1654,0
+TMFX.US,D,20221027,000000,14.33,14.43,14.3163,14.3163,872,0
+TMFX.US,D,20221028,000000,14.38,14.62,14.255,14.5813,13886,0
+TMFX.US,D,20221031,000000,14.44,14.67,14.44,14.6148,6361,0
+TMFX.US,D,20221101,000000,14.8,14.8,14.63,14.6577,3964,0
+TMFX.US,D,20221102,000000,14.56,14.64,14.17,14.184,7416,0
+TMFX.US,D,20221103,000000,14.16,14.198,13.79,14.0726,31984,0
+TMFX.US,D,20221104,000000,13.87,13.9715,13.79,13.9715,5009,0
+TMFX.US,D,20221107,000000,14.01,14.03,13.92,14.02,3644,0
+TMFX.US,D,20221108,000000,14.03,14.24,13.99,13.99,3931,0
+TMFX.US,D,20221109,000000,13.93,13.93,13.72,13.7378,2366,0
+TMFX.US,D,20221110,000000,14.44,14.57,14.335,14.5209,27945,0
+TMFX.US,D,20221111,000000,14.67,15.0725,14.67,15.058,5421,0
+TMFX.US,D,20221114,000000,15.02,15.09,14.87,14.87,3518,0
+TMFX.US,D,20221115,000000,15.2411,15.29,15.05,15.17,5016,0
+TMFX.US,D,20221116,000000,15.05,15.05,14.88,14.8814,1346,0
+TMFX.US,D,20221117,000000,14.605,14.67,14.53,14.67,8472,0
+TMFX.US,D,20221118,000000,14.795,14.83,14.635,14.6782,1298,0
+TMFX.US,D,20221121,000000,14.72,14.72,14.51,14.5996,2574,0
+TMFX.US,D,20221122,000000,14.7,14.7263,14.52,14.7263,1988,0
+TMFX.US,D,20221123,000000,14.63,14.95,14.63,14.92,3151,0
+TMFX.US,D,20221125,000000,14.92,14.95,14.9,14.9201,1699,0
+TMFX.US,D,20221128,000000,14.88,14.88,14.67,14.6876,3976,0
+TMFX.US,D,20221129,000000,14.79,14.79,14.6573,14.6573,1482,0
+TMFX.US,D,20221130,000000,14.7136,15.1827,14.6701,15.1827,7888,0
+TMFX.US,D,20221201,000000,15.34,15.39,15.25,15.39,5193,0
+TMFX.US,D,20221202,000000,15.04,15.3645,15.04,15.3645,1804,0
+TMFX.US,D,20221205,000000,15.21,15.21,14.77,14.9211,7820,0
+TMFX.US,D,20221206,000000,14.7366,14.7366,14.607,14.6509,1662,0
+TMFX.US,D,20221207,000000,14.52,14.69,14.52,14.6591,3057,0
+TMFX.US,D,20221208,000000,14.7125,14.9,14.7125,14.8313,3496,0
+TMFX.US,D,20221209,000000,14.838,14.838,14.7176,14.7176,1446,0
+TMFX.US,D,20221212,000000,14.64,14.9366,14.64,14.9366,2326,0
+TMFX.US,D,20221213,000000,15.09,15.1999,14.97,15.1393,5869,0
+TMFX.US,D,20221214,000000,15.16,15.2299,14.97,15.0274,9092,0
+TMFX.US,D,20221215,000000,14.86,14.86,14.53,14.5509,2227,0
+TMFX.US,D,20221216,000000,14.4499,14.4499,14.32,14.4306,7488,0
+TMFX.US,D,20221219,000000,14.39,14.4,14.15,14.15,4480,0
+TMFX.US,D,20221220,000000,14.15,14.3,14.15,14.2301,9921,0
+TMFX.US,D,20221221,000000,14.33,14.5299,14.26,14.4575,3687,0
+TMFX.US,D,20221222,000000,14.15,14.26,14.05,14.2386,26499,0
+TMFX.US,D,20221223,000000,14.2101,14.26,14.16,14.2484,17169,0
+TMFX.US,D,20221227,000000,13,14.1801,13,14.139,7715,0
+TMFX.US,D,20221228,000000,14.06,14.1724,13.95,13.9736,11460,0
+TMFX.US,D,20221229,000000,14.265,14.33,14.265,14.3219,7243,0
+TMFX.US,D,20221230,000000,14.12,14.3017,14.12,14.3017,7484,0
+TMFX.US,D,20230103,000000,14.33,14.41,14.16,14.2254,15766,0
+TMFX.US,D,20230104,000000,14.29,14.52,14.29,14.4407,19007,0
+TMFX.US,D,20230105,000000,14.305,14.315,14.2374,14.2374,624,0
+TMFX.US,D,20230106,000000,14.27,14.52,14.265,14.4947,3143,0
+TMFX.US,D,20230109,000000,14.6,14.77,14.6,14.63,5117,0
+TMFX.US,D,20230110,000000,14.7401,14.825,14.7401,14.8243,3767,0
+TMFX.US,D,20230111,000000,14.93,15.1103,14.93,15.1103,1233,0
+TMFX.US,D,20230112,000000,15.22,15.22,15.04,15.1884,1491,0
+TMFX.US,D,20230113,000000,15.2101,15.3044,15.2101,15.3044,533,0
+TMFX.US,D,20230117,000000,15.23,15.362,15.23,15.3478,2108,0
+TMFX.US,D,20230118,000000,15.2468,15.2468,15.1443,15.1443,2236,0
+TMFX.US,D,20230119,000000,15.08,15.08,14.8883,14.8883,3022,0
+TMFX.US,D,20230120,000000,14.91,15.2329,14.89,15.2329,8012,0
+TMFX.US,D,20230123,000000,15.33,15.5705,15.29,15.5705,6216,0
+TMFX.US,D,20230124,000000,15.475,15.545,15.41,15.4375,2494,0
+TMFX.US,D,20230125,000000,15.28,15.42,15.09,15.4156,2462,0
+TMFX.US,D,20230126,000000,15.51,15.61,15.455,15.495,4950,0
+TMFX.US,D,20230127,000000,15.64,15.8201,15.64,15.7699,4627,0
+TMFX.US,D,20230130,000000,15.77,15.77,15.5074,15.5074,2098,0
+TMFX.US,D,20230131,000000,15.695,15.7591,15.66,15.7591,795,0
+TMFX.US,D,20230201,000000,15.82,15.9635,15.73,15.9635,7259,0
+TMFX.US,D,20230202,000000,16.2,16.5999,16.075,16.4854,14769,0
+TMFX.US,D,20230203,000000,16.25,16.37,16.13,16.1666,3453,0
+TMFX.US,D,20230206,000000,16.2,16.34,15.95,15.954,8929,0
+TMFX.US,D,20230207,000000,15.8,16.1262,15.8,16.1262,8287,0
+TMFX.US,D,20230208,000000,16.1,16.1,15.9387,15.9387,6956,0
+TMFX.US,D,20230209,000000,16.085,16.085,15.7444,15.7444,1294,0
+TMFX.US,D,20230210,000000,15.7,15.7,15.56,15.5928,3192,0
+TMFX.US,D,20230213,000000,15.74,15.8499,15.74,15.8011,11074,0
+TMFX.US,D,20230214,000000,15.78,15.9401,15.69,15.8852,6689,0
+TMFX.US,D,20230215,000000,15.9974,16.19,15.9974,16.1817,6940,0
+TMFX.US,D,20230216,000000,15.91,16.17,15.91,15.9722,5592,0
+TMFX.US,D,20230217,000000,15.94,15.94,15.73,15.8721,3875,0
+TMFX.US,D,20230221,000000,15.62,15.66,15.39,15.3972,8715,0
+TMFX.US,D,20230222,000000,15.48,15.48,15.4408,15.4409,2436,0
+TMFX.US,D,20230223,000000,15.3901,15.4505,15.276,15.4505,2580,0
+TMFX.US,D,20230224,000000,15.17,15.25,15.155,15.2241,8254,0
+TMFX.US,D,20230227,000000,15.45,15.45,15.2497,15.2497,2890,0
+TMFX.US,D,20230228,000000,15.32,15.36,15.2493,15.2493,1842,0
+TMFX.US,D,20230301,000000,15.18,15.315,15.18,15.2397,3786,0
+TMFX.US,D,20230302,000000,15.05,15.3488,15.05,15.3488,2838,0
+TMFX.US,D,20230303,000000,15.4,15.62,15.39,15.6145,2889,0
+TMFX.US,D,20230306,000000,15.5,15.73,15.49,15.4908,3009,0
+TMFX.US,D,20230307,000000,15.575,15.575,15.3217,15.3217,2314,0
+TMFX.US,D,20230308,000000,15.3265,15.375,15.275,15.3344,2372,0
+TMFX.US,D,20230309,000000,15.29,15.3,14.85,14.85,4239,0
+TMFX.US,D,20230310,000000,14.51,14.7,14.3523,14.3523,2526,0
+TMFX.US,D,20230313,000000,14.12,14.39,14.12,14.2377,13771,0
+TMFX.US,D,20230314,000000,14.32,14.57,14.3,14.4136,14310,0
+TMFX.US,D,20230315,000000,14.2152,14.3106,14.185,14.2625,3601,0
+TMFX.US,D,20230316,000000,14.22,14.5786,14.22,14.5786,3393,0
+TMFX.US,D,20230317,000000,14.52,14.52,14.3758,14.3807,1288,0
+TMFX.US,D,20230320,000000,14.3,14.54,14.3,14.46,13462,0
+TMFX.US,D,20230321,000000,14.49,14.7916,14.49,14.7916,2031,0
+TMFX.US,D,20230322,000000,14.7,14.74,14.43,14.43,3543,0
+TMFX.US,D,20230323,000000,14.72,14.72,14.415,14.4767,1694,0
+TMFX.US,D,20230324,000000,14.408,14.4813,14.36,14.4813,5377,0
+TMFX.US,D,20230327,000000,14.56,14.6017,14.56,14.6017,2424,0
+TMFX.US,D,20230328,000000,14.5,14.6192,14.5,14.5621,5078,0
+TMFX.US,D,20230329,000000,14.66,14.8,14.66,14.8,7132,0
+TMFX.US,D,20230330,000000,14.84,14.93,14.84,14.8891,2463,0
+TMFX.US,D,20230331,000000,14.82,15.2,14.82,15.2,8380,0
+TMFX.US,D,20230403,000000,15.07,15.1492,15.07,15.1492,1906,0
+TMFX.US,D,20230404,000000,15.08,15.155,14.97,15,4176,0
+TMFX.US,D,20230405,000000,14.79,14.7905,14.68,14.68,10060,0
+TMFX.US,D,20230406,000000,14.6101,14.765,14.61,14.61,1243,0
+TMFX.US,D,20230410,000000,14.73,14.9,14.73,14.79,6211,0
+TMFX.US,D,20230411,000000,14.71,15,14.71,14.967,3088,0
+TMFX.US,D,20230412,000000,14.97,15.0399,14.8544,14.8544,7674,0
+TMFX.US,D,20230413,000000,15.02,15.1272,14.89,15.08,9073,0
+TMFX.US,D,20230414,000000,14.86,15.09,14.86,15.0138,4820,0
+TMFX.US,D,20230417,000000,14.92,15.11,14.92,15.11,3953,0
+TMFX.US,D,20230418,000000,15.24,15.24,15.1001,15.1358,2026,0
+TMFX.US,D,20230419,000000,15.03,15.1,15.03,15.0947,1988,0
+TMFX.US,D,20230420,000000,15,15.11,15,15.0313,15277,0
+TMFX.US,D,20230421,000000,14.95,15.0743,14.95,15.0743,615,0
+TMFX.US,D,20230424,000000,15.02,15.0901,14.97,14.99,3657,0
+TMFX.US,D,20230425,000000,15.01,15.01,14.6818,14.6818,7959,0
+TMFX.US,D,20230426,000000,14.735,14.735,14.5534,14.5534,5211,0
+TMFX.US,D,20230427,000000,14.59,14.7703,14.59,14.7703,2885,0
+TMFX.US,D,20230428,000000,14.7708,14.8346,14.77,14.8346,1265,0
+TMFX.US,D,20230501,000000,14.76,14.89,14.76,14.8246,3514,0
+TMFX.US,D,20230502,000000,14.7,14.7,14.57,14.5894,2486,0
+TMFX.US,D,20230503,000000,14.64,14.6702,14.55,14.55,7685,0
+TMFX.US,D,20230504,000000,14.47,14.535,14.45,14.45,3462,0
+TMFX.US,D,20230505,000000,14.31,14.6791,14.31,14.6791,3360,0
+TMFX.US,D,20230508,000000,14.72,14.74,14.68,14.7351,6101,0
+TMFX.US,D,20230509,000000,14.6,14.6944,14.6,14.6944,1161,0
+TMFX.US,D,20230510,000000,14.55,14.81,14.55,14.7732,2053,0
+TMFX.US,D,20230511,000000,14.68,14.7321,14.67,14.7321,570,0
+TMFX.US,D,20230512,000000,14.67,14.8,14.63,14.7186,6475,0
+TMFX.US,D,20230515,000000,14.57,14.894,14.57,14.8879,3165,0
+TMFX.US,D,20230516,000000,14.9,14.9,14.6689,14.6689,2131,0
+TMFX.US,D,20230517,000000,14.52,14.85,14.52,14.8447,6929,0
+TMFX.US,D,20230518,000000,14.98,15.0602,14.91,15.0602,2506,0
+TMFX.US,D,20230519,000000,15.07,15.07,14.91,14.9347,3536,0
+TMFX.US,D,20230522,000000,14.86,15.14,14.86,15.1114,10804,0
+TMFX.US,D,20230523,000000,14.97,15.08,14.88,14.8856,3038,0
+TMFX.US,D,20230524,000000,14.85,14.85,14.794,14.794,1528,0
+TMFX.US,D,20230525,000000,14.77,14.7701,14.66,14.7268,21187,0
+TMFX.US,D,20230526,000000,14.88,14.885,14.8401,14.8401,1712,0
+TMFX.US,D,20230530,000000,14.88,14.8868,14.85,14.87,4706,0
+TMFX.US,D,20230531,000000,14.8,14.84,14.7314,14.8298,4008,0
+TMFX.US,D,20230601,000000,14.8255,15,14.8255,14.9685,2869,0
+TMFX.US,D,20230602,000000,15.05,15.34,15.05,15.34,9038,0
+TMFX.US,D,20230605,000000,15.25,15.33,15.25,15.2924,2226,0
+TMFX.US,D,20230606,000000,15.15,15.492,15.15,15.48,2786,0
+TMFX.US,D,20230607,000000,15.61,15.61,15.38,15.4098,8372,0
+TMFX.US,D,20230608,000000,15.47,15.47,15.35,15.418,1752,0
+TMFX.US,D,20230609,000000,15.5,15.56,15.38,15.3922,20562,0
+TMFX.US,D,20230612,000000,15.52,15.56,15.42,15.5301,6685,0
+TMFX.US,D,20230613,000000,15.71,15.75,15.67,15.7395,4789,0
+TMFX.US,D,20230614,000000,15.75,15.81,15.69,15.7074,7308,0
+TMFX.US,D,20230615,000000,15.55,15.92,15.55,15.9095,1823,0
+TMFX.US,D,20230616,000000,15.92,15.92,15.81,15.856,3020,0
+TMFX.US,D,20230620,000000,15.68,15.75,15.65,15.7303,1541,0
+TMFX.US,D,20230621,000000,15.59,15.63,15.59,15.6271,826,0
+TMFX.US,D,20230622,000000,15.5,15.635,15.5,15.6266,2574,0
+TMFX.US,D,20230623,000000,15.4,15.55,15.4,15.4858,1617,0
+TMFX.US,D,20230626,000000,15.4,15.62,15.4,15.4997,6768,0
+TMFX.US,D,20230627,000000,15.53,15.78,15.53,15.7495,3787,0
+TMFX.US,D,20230628,000000,15.67,15.87,15.67,15.8284,7255,0
+TMFX.US,D,20230629,000000,15.76,15.9396,15.76,15.8708,6705,0
+TMFX.US,D,20230630,000000,16,16.07,15.98,16.0245,5416,0
+TMFX.US,D,20230703,000000,16,16.04,15.9501,16.0146,5877,0
+TMFX.US,D,20230705,000000,15.74,15.95,15.74,15.8801,7446,0
+TMFX.US,D,20230706,000000,15.82,15.82,15.58,15.7271,1828,0
+TMFX.US,D,20230707,000000,15.78,15.9,15.7799,15.7799,14705,0
+TMFX.US,D,20230710,000000,15.78,16.0345,15.78,16.0345,7791,0
+TMFX.US,D,20230711,000000,16.1,16.2677,16.0999,16.2677,11488,0
+TMFX.US,D,20230712,000000,16.5,16.5,16.3296,16.3598,4271,0
+TMFX.US,D,20230713,000000,16.32,16.55,16.32,16.548,9519,0
+TMFX.US,D,20230714,000000,16.5001,16.5001,16.33,16.3313,3597,0
+TMFX.US,D,20230717,000000,16.43,16.55,16.4,16.55,9749,0
+TMFX.US,D,20230718,000000,16.41,16.61,16.41,16.6054,8127,0
+TMFX.US,D,20230719,000000,16.72,16.7269,16.6,16.655,2224,0
+TMFX.US,D,20230720,000000,16.42,16.53,16.352,16.3687,4120,0
+TMFX.US,D,20230721,000000,16.39,16.45,16.36,16.3718,28487,0
+TMFX.US,D,20230724,000000,16.34,16.37,16.32,16.3241,2257,0
+TMFX.US,D,20230725,000000,16.37,16.43,16.37,16.3865,4243,0
+TMFX.US,D,20230726,000000,16.4,16.4134,16.32,16.4,5651,0
+TMFX.US,D,20230727,000000,16.47,16.502,16.2,16.2028,6459,0
+TMFX.US,D,20230728,000000,16.04,16.4032,16.04,16.3774,6286,0
+TMFX.US,D,20230731,000000,16.52,16.55,16.35,16.5376,8700,0
+TMFX.US,D,20230801,000000,16.34,16.4334,16.33,16.4334,5325,0
+TMFX.US,D,20230802,000000,16.13,16.1301,16.01,16.0422,22501,0
+TMFX.US,D,20230803,000000,16.01,16.0497,15.96,15.9972,3846,0
+TMFX.US,D,20230804,000000,15.98,16.05,15.86,15.86,5856,0
+TMFX.US,D,20230807,000000,15.98,15.98,15.86,15.9438,2355,0
+TMFX.US,D,20230808,000000,15.665,15.7897,15.665,15.7897,1792,0
+TMFX.US,D,20230809,000000,15.75,15.75,15.7,15.7,1672,0
+TMFX.US,D,20230810,000000,15.935,15.935,15.7,15.732,4666,0
+TMFX.US,D,20230811,000000,15.7,15.74,15.69,15.7147,1008,0
+TMFX.US,D,20230814,000000,15.73,15.795,15.6782,15.795,2213,0
+TMFX.US,D,20230815,000000,15.82,15.82,15.61,15.6333,4804,0
+TMFX.US,D,20230816,000000,15.69,15.69,15.4752,15.4752,3755,0
+TMFX.US,D,20230817,000000,15.38,15.4,15.26,15.2734,19128,0
+TMFX.US,D,20230818,000000,15.2602,15.38,15.2602,15.3203,1552,0
+TMFX.US,D,20230821,000000,15.3,15.3486,15.2488,15.3486,4944,0
+TMFX.US,D,20230822,000000,15.35,15.3801,15.27,15.3088,5094,0
+TMFX.US,D,20230823,000000,15.25,15.4902,15.25,15.4673,1856,0
+TMFX.US,D,20230824,000000,15.445,15.445,15.2428,15.2428,2841,0
+TMFX.US,D,20230825,000000,15.26,15.3527,15.1701,15.3527,7648,0
+TMFX.US,D,20230828,000000,15.465,15.465,15.4335,15.4335,1235,0
+TMFX.US,D,20230829,000000,15.32,15.7,15.32,15.6747,16080,0
+TMFX.US,D,20230830,000000,15.6,15.8202,15.6,15.7957,3200,0
+TMFX.US,D,20230831,000000,15.89,15.89,15.7802,15.7802,5912,0
+TMFX.US,D,20230901,000000,15.946,15.946,15.86,15.8945,1593,0
+TMFX.US,D,20230905,000000,15.79,15.79,15.73,15.7325,8895,0
+TMFX.US,D,20230906,000000,15.74,15.74,15.61,15.6586,3104,0
+TMFX.US,D,20230907,000000,15.42,15.5698,15.42,15.555,3056,0
+TMFX.US,D,20230908,000000,15.53,15.53,15.4574,15.4574,1007,0
+TMFX.US,D,20230911,000000,15.49,15.6,15.49,15.5071,19098,0
+TMFX.US,D,20230912,000000,15.34,15.509,15.34,15.4374,4001,0
+TMFX.US,D,20230913,000000,15.33,15.3642,15.29,15.3171,3619,0
+TMFX.US,D,20230914,000000,15.38,15.3842,15.31,15.3644,9083,0
+TMFX.US,D,20230915,000000,15.24,15.24,15.175,15.1889,2021,0
+TMFX.US,D,20230918,000000,15.21,15.21,15.1163,15.1163,2219,0
+TMFX.US,D,20230919,000000,15.1,15.14,15.03,15.1209,7663,0
+TMFX.US,D,20230920,000000,15.1,15.15,15.0179,15.0179,4675,0
+TMFX.US,D,20230921,000000,14.96,14.96,14.7362,14.7362,5707,0
+TMFX.US,D,20230922,000000,14.795,14.795,14.7046,14.7046,2983,0
+TMFX.US,D,20230925,000000,14.54,14.74,14.54,14.7267,4707,0
+TMFX.US,D,20230926,000000,14.6312,14.6312,14.549,14.549,2536,0
+TMFX.US,D,20230927,000000,14.6738,14.6738,14.55,14.635,4610,0
+TMFX.US,D,20230928,000000,14.65,14.7992,14.65,14.7887,1049,0
+TMFX.US,D,20230929,000000,14.94,14.94,14.769,14.769,8114,0
+TMFX.US,D,20231002,000000,14.63,14.75,14.63,14.666,4133,0
+TMFX.US,D,20231003,000000,14.5,14.5,14.3,14.3199,8690,0
+TMFX.US,D,20231004,000000,14.23,14.45,14.23,14.4411,5534,0
+TMFX.US,D,20231005,000000,14.26,14.3881,14.26,14.3881,459,0
+TMFX.US,D,20231006,000000,14.32,14.63,14.32,14.59,4235,0
+TMFX.US,D,20231009,000000,14.42,14.65,14.42,14.6446,17481,0
+TMFX.US,D,20231010,000000,14.64,14.9,14.64,14.7941,10775,0
+TMFX.US,D,20231011,000000,14.82,14.82,14.76,14.7969,2551,0
+TMFX.US,D,20231012,000000,14.87,14.87,14.4,14.48,5054,0
+TMFX.US,D,20231013,000000,14.4496,14.4496,14.32,14.3431,5209,0
+TMFX.US,D,20231016,000000,14.24,14.6342,14.22,14.59,19716,0
+TMFX.US,D,20231017,000000,14.6,14.84,14.6,14.7501,4629,0
+TMFX.US,D,20231018,000000,14.62,14.62,14.39,14.4152,3771,0
+TMFX.US,D,20231019,000000,14.35,14.435,14.19,14.19,6039,0
+TMFX.US,D,20231020,000000,14.06,14.17,13.95,13.95,24259,0
+TMFX.US,D,20231023,000000,13.82,14.03,13.82,13.88,4018,0
+TMFX.US,D,20231024,000000,13.97,14,13.93,14,1080,0
+TMFX.US,D,20231025,000000,13.78,13.78,13.6937,13.6937,3976,0
+TMFX.US,D,20231026,000000,13.745,13.745,13.57,13.6222,9311,0
+TMFX.US,D,20231027,000000,13.65,13.65,13.43,13.4401,6218,0
+TMFX.US,D,20231030,000000,13.54,13.54,13.51,13.51,982,0
+TMFX.US,D,20231031,000000,13.54,13.71,13.54,13.71,2847,0
+TMFX.US,D,20231101,000000,13.65,13.65,13.5101,13.62,7228,0
+TMFX.US,D,20231102,000000,13.74,13.87,13.74,13.85,1258,0
+TMFX.US,D,20231103,000000,14.04,14.3242,14.04,14.25,3720,0
+TMFX.US,D,20231106,000000,14.21,14.28,14.0701,14.12,5077,0
+TMFX.US,D,20231107,000000,14.1,14.33,14.1,14.3003,3141,0
+TMFX.US,D,20231108,000000,14.34,14.34,14.23,14.2751,1429,0
+TMFX.US,D,20231109,000000,14.27,14.27,14.0792,14.0792,2055,0
+TMFX.US,D,20231110,000000,14.08,14.2694,14.08,14.2654,16754,0
+TMFX.US,D,20231113,000000,14.09,14.2873,14.09,14.26,8311,0
+TMFX.US,D,20231114,000000,14.5,14.85,14.5,14.85,3360,0
+TMFX.US,D,20231115,000000,14.88,15.1,14.88,14.96,5120,0
+TMFX.US,D,20231116,000000,14.94,14.94,14.84,14.84,1085,0
+TMFX.US,D,20231117,000000,14.83,14.9493,14.83,14.9493,2667,0
+TMFX.US,D,20231120,000000,14.99,15.12,14.99,15.09,3975,0
+TMFX.US,D,20231121,000000,15.01,15.03,14.98,15.0063,13343,0
+TMFX.US,D,20231122,000000,15.03,15.145,15.03,15.0941,10089,0
+TMFX.US,D,20231124,000000,15.11,15.14,15.11,15.1328,303,0
+TMFX.US,D,20231127,000000,15.07,15.1499,15.07,15.105,2833,0
+TMFX.US,D,20231128,000000,15.04,15.1552,15.031,15.1097,6127,0
+TMFX.US,D,20231129,000000,15.17,15.37,15.17,15.25,5221,0
+TMFX.US,D,20231130,000000,15.35,15.35,15.205,15.29,3711,0
+TMFX.US,D,20231201,000000,15.29,15.7453,15.29,15.7453,6067,0
+TMFX.US,D,20231204,000000,15.54,15.81,15.54,15.81,21625,0
+TMFX.US,D,20231205,000000,15.621,15.6947,15.57,15.67,6238,0
+TMFX.US,D,20231206,000000,15.71,15.75,15.59,15.59,4620,0
+TMFX.US,D,20231207,000000,15.5899,15.65,15.55,15.6428,3427,0
+TMFX.US,D,20231208,000000,15.58,15.74,15.58,15.71,3909,0
+TMFX.US,D,20231211,000000,15.71,15.86,15.71,15.86,10477,0
+TMFX.US,D,20231212,000000,15.8466,15.95,15.8466,15.9247,7723,0
+TMFX.US,D,20231213,000000,15.97,16.31,15.875,16.31,11250,0
+TMFX.US,D,20231214,000000,16.49,16.64,16.49,16.6,5553,0
+TMFX.US,D,20231215,000000,16.7,16.7,16.518,16.5713,5437,0
+TMFX.US,D,20231218,000000,16.64,16.64,16.48,16.61,18911,0
+TMFX.US,D,20231219,000000,16.64,16.7902,16.64,16.78,10569,0
+TMFX.US,D,20231220,000000,16.69,16.83,16.43,16.43,16538,0
+TMFX.US,D,20231221,000000,16.69,16.8,16.61,16.8,30970,0
+TMFX.US,D,20231222,000000,16.74,16.86,16.74,16.81,4994,0
+TMFX.US,D,20231226,000000,16.83,17,16.818,16.92,7211,0
+TMFX.US,D,20231227,000000,16.92,17.03,16.92,16.96,10114,0
+TMFX.US,D,20231228,000000,17,17.03,16.98,17.0079,6155,0
+TMFX.US,D,20231229,000000,17.01,17.03,16.8301,16.84,7711,0
+TMFX.US,D,20240102,000000,16.73,16.73,16.52,16.56,5401,0
+TMFX.US,D,20240103,000000,16.36,16.3899,16.1751,16.1751,2653,0
+TMFX.US,D,20240104,000000,16.12,16.25,16.12,16.1513,4704,0
+TMFX.US,D,20240105,000000,16.06,16.1713,16.06,16.1713,845,0
+TMFX.US,D,20240108,000000,16.14,16.47,16.14,16.469,3263,0
+TMFX.US,D,20240109,000000,16.37,16.4401,16.37,16.42,25547,0
+TMFX.US,D,20240110,000000,16.33,16.51,16.33,16.51,6873,0
+TMFX.US,D,20240111,000000,16.48,16.48,16.325,16.4673,5600,0
+TMFX.US,D,20240112,000000,16.5,16.5,16.37,16.37,3592,0
+TMFX.US,D,20240116,000000,16.36,16.36,16.2201,16.26,3035,0
+TMFX.US,D,20240117,000000,16.09,16.1971,16.09,16.1971,5581,0
+TMFX.US,D,20240118,000000,16.28,16.34,16.19,16.3097,16510,0
+TMFX.US,D,20240119,000000,16.22,16.43,16.22,16.41,14272,0
+TMFX.US,D,20240122,000000,16.46,16.77,16.46,16.68,13539,0
+TMFX.US,D,20240123,000000,16.74,16.74,16.5602,16.61,6165,0
+TMFX.US,D,20240124,000000,16.77,16.77,16.45,16.45,10075,0
+TMFX.US,D,20240125,000000,16.6,16.61,16.49,16.53,4251,0
+TMFX.US,D,20240126,000000,16.575,16.66,16.51,16.5193,15645,0
+TMFX.US,D,20240129,000000,16.52,16.7623,16.52,16.7623,11908,0
+TMFX.US,D,20240130,000000,16.7,16.732,16.64,16.64,8057,0
+TMFX.US,D,20240131,000000,16.55,16.5801,16.32,16.32,5417,0
+TMFX.US,D,20240201,000000,16.275,16.53,16.26,16.5098,7415,0
+TMFX.US,D,20240202,000000,16.35,16.625,16.35,16.6081,3015,0
+TMFX.US,D,20240205,000000,16.35,16.462,16.29,16.35,9408,0
+TMFX.US,D,20240206,000000,16.21,16.564,16.21,16.564,7640,0
+TMFX.US,D,20240207,000000,16.68,16.745,16.592,16.73,4352,0
+TMFX.US,D,20240208,000000,16.72,16.8803,16.72,16.8702,3950,0
+TMFX.US,D,20240209,000000,16.88,17.09,16.88,17.04,6023,0
+TMFX.US,D,20240212,000000,16.99,17.19,16.99,17.13,9653,0
+TMFX.US,D,20240213,000000,16.69,16.76,16.58,16.66,3454,0
+TMFX.US,D,20240214,000000,16.8,16.94,16.78,16.94,8691,0
+TMFX.US,D,20240215,000000,16.99,17.11,16.99,17.08,2406,0
+TMFX.US,D,20240216,000000,17.01,17.0812,16.9585,16.9585,6307,0
+TMFX.US,D,20240220,000000,16.83,16.83,16.7,16.75,4941,0
+TMFX.US,D,20240221,000000,16.65,16.66,16.5899,16.65,3336,0
+TMFX.US,D,20240222,000000,16.77,16.9,16.77,16.88,10985,0
+TMFX.US,D,20240223,000000,16.94,16.9599,16.89,16.9379,1607,0
+TMFX.US,D,20240226,000000,16.93,17.0214,16.93,16.9631,6320,0
+TMFX.US,D,20240227,000000,16.95,17.0522,16.95,17.0341,5730,0
+TMFX.US,D,20240228,000000,16.93,17.03,16.93,16.96,1053,0
+TMFX.US,D,20240229,000000,17.05,17.23,17.05,17.2,3485,0
+TMFX.US,D,20240301,000000,17.21,17.34,17.2,17.32,4362,0
+TMFX.US,D,20240304,000000,17.39,17.39,17.33,17.3606,2316,0
+TMFX.US,D,20240305,000000,17.22,17.2201,17.02,17.0898,2902,0
+TMFX.US,D,20240306,000000,17.17,17.29,17.17,17.21,5999,0
+TMFX.US,D,20240307,000000,17.45,17.45,17.34,17.42,22760,0
+TMFX.US,D,20240308,000000,17.49,17.5803,17.3327,17.3327,6254,0
+TMFX.US,D,20240311,000000,17.24,17.2999,17.19,17.25,12972,0
+TMFX.US,D,20240312,000000,17.26,17.3686,17.26,17.32,2964,0
+TMFX.US,D,20240313,000000,17.47,17.47,17.35,17.3642,5019,0
+TMFX.US,D,20240314,000000,17.4,17.4,17.01,17.14,3612,0
+TMFX.US,D,20240315,000000,17.16,17.16,17,17.0136,7065,0
+TMFX.US,D,20240318,000000,17.1,17.15,17.05,17.0605,5342,0
+TMFX.US,D,20240319,000000,17.005,17.1324,16.96,17.1324,5233,0
+TMFX.US,D,20240320,000000,17.155,17.3152,17.12,17.3152,3474,0
+TMFX.US,D,20240321,000000,17.44,17.5236,17.42,17.48,4381,0
+TMFX.US,D,20240322,000000,17.31,17.355,17.3,17.3543,1990,0
+TMFX.US,D,20240325,000000,17.37,17.37,17.3082,17.3082,4991,0
+TMFX.US,D,20240326,000000,17.42,17.42,17.3365,17.35,4141,0
+TMFX.US,D,20240327,000000,17.4515,17.5087,17.39,17.5087,3477,0
+TMFX.US,D,20240328,000000,17.5931,17.6136,17.55,17.56,3981,0
+TMFX.US,D,20240401,000000,17.61,17.61,17.4,17.45,4514,0
+TMFX.US,D,20240402,000000,17.34,17.34,17.15,17.1894,2352,0
+TMFX.US,D,20240403,000000,17.11,17.19,17.11,17.14,1990,0
+TMFX.US,D,20240404,000000,17.34,17.38,17.02,17.0376,7498,0
+TMFX.US,D,20240405,000000,17.09,17.175,17.09,17.1605,3208,0
+TMFX.US,D,20240408,000000,17.19,17.295,17.19,17.19,6548,0
+TMFX.US,D,20240409,000000,17.29,17.38,17.29,17.38,3093,0
+TMFX.US,D,20240410,000000,17,17.1651,17,17.07,5203,0
+TMFX.US,D,20240411,000000,17,17.108,16.95,17.108,8716,0
+TMFX.US,D,20240412,000000,16.98,16.98,16.735,16.7866,1533,0
+TMFX.US,D,20240415,000000,16.87,16.87,16.4622,16.4622,8785,0
+TMFX.US,D,20240416,000000,16.4,16.4355,16.38,16.41,5795,0
+TMFX.US,D,20240417,000000,16.3995,16.4,16.29,16.32,4774,0
+TMFX.US,D,20240418,000000,16.31,16.44,16.17,16.17,18987,0
+TMFX.US,D,20240419,000000,16.12,16.2201,16.1,16.15,4624,0
+TMFX.US,D,20240422,000000,16.2158,16.3573,16.2156,16.3201,2657,0
+TMFX.US,D,20240423,000000,16.31,16.6499,16.31,16.53,4179,0
+TMFX.US,D,20240424,000000,16.71,16.71,16.6115,16.6115,740,0
+TMFX.US,D,20240425,000000,16.41,16.52,16.41,16.49,569,0
+TMFX.US,D,20240426,000000,16.6626,16.69,16.6501,16.67,1350,0
+TMFX.US,D,20240429,000000,16.7,16.7901,16.7,16.7758,5005,0
+TMFX.US,D,20240430,000000,16.71,16.71,16.542,16.542,1868,0
+TMFX.US,D,20240501,000000,16.49,16.806,16.49,16.5788,1035,0
+TMFX.US,D,20240502,000000,16.73,16.78,16.58,16.78,1652,0
+TMFX.US,D,20240503,000000,17,17,16.9,16.9615,2568,0
+TMFX.US,D,20240506,000000,17.09,17.23,17.09,17.23,3744,0
+TMFX.US,D,20240507,000000,17.28,17.28,17.22,17.2253,1796,0
+TMFX.US,D,20240508,000000,17.1086,17.1269,17.09,17.1269,2873,0
+TMFX.US,D,20240509,000000,17.22,17.226,17.22,17.226,973,0
+TMFX.US,D,20240510,000000,17.29,17.29,17.18,17.1937,1634,0
+TMFX.US,D,20240513,000000,17.19,17.4,17.19,17.25,7006,0
+TMFX.US,D,20240514,000000,17.38,17.4767,17.38,17.4592,3780,0
+TMFX.US,D,20240515,000000,17.48,17.605,17.48,17.605,10049,0
+TMFX.US,D,20240516,000000,17.62,17.62,17.51,17.51,6871,0
+TMFX.US,D,20240517,000000,17.48,17.5,17.46,17.5,7975,0
+TMFX.US,D,20240520,000000,17.48,17.57,17.48,17.5677,2674,0
+TMFX.US,D,20240521,000000,17.45,17.493,17.4464,17.4847,3399,0
+TMFX.US,D,20240522,000000,17.31,17.54,17.31,17.42,1819,0
+TMFX.US,D,20240523,000000,17.33,17.37,17.1516,17.184,3110,0
+TMFX.US,D,20240524,000000,17.24,17.37,17.24,17.33,2366,0
+TMFX.US,D,20240528,000000,17.37,17.37,17.23,17.27,1831,0
+TMFX.US,D,20240529,000000,17.1411,17.1411,17.08,17.0954,7123,0
+TMFX.US,D,20240530,000000,17.09,17.09,16.96,16.97,2602,0
+TMFX.US,D,20240531,000000,16.9199,17.06,16.8001,17.06,2922,0
+TMFX.US,D,20240603,000000,17.2,17.2,16.93,17.02,2788,0
+TMFX.US,D,20240604,000000,16.88,16.95,16.75,16.75,4815,0
+TMFX.US,D,20240605,000000,16.88,17.13,16.88,16.92,7109,0
+TMFX.US,D,20240606,000000,16.94,17.1447,16.94,17.1447,1333,0
+TMFX.US,D,20240607,000000,17,17.02,16.93,16.9349,7322,0
+TMFX.US,D,20240610,000000,16.91,17.025,16.9,17.0026,3848,0
+TMFX.US,D,20240611,000000,16.8,16.9601,16.8,16.92,3538,0
+TMFX.US,D,20240612,000000,17.23,17.4,17.17,17.17,27629,0
+TMFX.US,D,20240613,000000,17.09,17.1343,17.09,17.1343,1157,0
+TMFX.US,D,20240614,000000,16.89,16.9399,16.88,16.93,5558,0
+TMFX.US,D,20240617,000000,16.82,17.06,16.82,16.94,8735,0
+TMFX.US,D,20240618,000000,16.97,17.12,16.97,17.0895,13829,0
+TMFX.US,D,20240620,000000,17.0982,17.0982,16.94,16.9957,5254,0
+TMFX.US,D,20240621,000000,17.01,17.0996,16.99,17.0996,1071,0
+TMFX.US,D,20240624,000000,17.1,17.322,17.1,17.2319,2564,0
+TMFX.US,D,20240625,000000,17.1,17.19,17.1,17.13,2362,0
+TMFX.US,D,20240626,000000,17.1702,17.1728,17.13,17.1728,3035,0
+TMFX.US,D,20240627,000000,17.22,17.33,17.21,17.33,9020,0
+TMFX.US,D,20240628,000000,17.31,17.4,17.19,17.19,5260,0
+TMFX.US,D,20240701,000000,17.25,17.25,17.15,17.1813,3685,0
+TMFX.US,D,20240702,000000,17.13,17.19,17.12,17.12,4085,0
+TMFX.US,D,20240703,000000,17.16,17.29,17.16,17.23,2929,0
+TMFX.US,D,20240705,000000,17.14,17.2588,17.14,17.2588,3835,0
+TMFX.US,D,20240708,000000,17.23,17.32,17.23,17.2844,10851,0
+TMFX.US,D,20240709,000000,17.3,17.3,17.16,17.16,2019,0
+TMFX.US,D,20240710,000000,17.1305,17.1967,17.1,17.1967,5193,0
+TMFX.US,D,20240711,000000,17.33,17.51,17.33,17.4963,5687,0
+TMFX.US,D,20240712,000000,17.61,17.75,17.61,17.6955,11376,0
+TMFX.US,D,20240715,000000,17.73,17.82,17.6,17.6,26594,0
+TMFX.US,D,20240716,000000,17.74,18.18,17.74,18.18,10004,0
+TMFX.US,D,20240717,000000,17.99,18.11,17.8499,17.8499,6034,0
+TMFX.US,D,20240718,000000,17.87,18,17.5829,17.5829,3086,0
+TMFX.US,D,20240719,000000,17.59,17.5901,17.47,17.5039,2248,0
+TMFX.US,D,20240722,000000,17.4601,17.7053,17.4601,17.7053,794,0
+TMFX.US,D,20240723,000000,17.61,17.8054,17.61,17.7527,1499,0
+TMFX.US,D,20240724,000000,17.575,17.6,17.3507,17.3507,1940,0
+TMFX.US,D,20240725,000000,17.36,17.62,17.36,17.4902,1944,0
+TMFX.US,D,20240726,000000,17.68,17.78,17.68,17.77,6465,0
+TMFX.US,D,20240729,000000,17.79,17.84,17.6695,17.7112,8097,0
+TMFX.US,D,20240730,000000,17.7,17.72,17.63,17.71,3426,0
+TMFX.US,D,20240731,000000,17.82,17.96,17.78,17.7931,9833,0
+TMFX.US,D,20240801,000000,17.87,17.96,17.35,17.57,15428,0
+TMFX.US,D,20240802,000000,17.16,17.16,16.84,17.055,16046,0
+TMFX.US,D,20240805,000000,16.31,16.805,16.16,16.78,12036,0
+TMFX.US,D,20240806,000000,16.74,17.01,16.74,16.8,5870,0
+TMFX.US,D,20240807,000000,17.06,17.08,16.69,16.69,4804,0
+TMFX.US,D,20240808,000000,16.87,17.1699,16.87,17.15,5068,0
+TMFX.US,D,20240809,000000,17.19,17.23,17.09,17.23,5020,0
+TMFX.US,D,20240812,000000,17.25,17.25,17.0938,17.0938,10064,0
+TMFX.US,D,20240813,000000,17.22,17.46,17.22,17.46,35450,0
+TMFX.US,D,20240814,000000,17.49,17.49,17.37,17.3981,5564,0
+TMFX.US,D,20240815,000000,17.7,17.77,17.68,17.7151,17249,0
+TMFX.US,D,20240816,000000,17.67,17.79,17.67,17.772,7785,0
+TMFX.US,D,20240819,000000,17.78,17.99,17.78,17.99,8750,0
+TMFX.US,D,20240820,000000,17.93,17.95,17.78,17.78,1549,0
+TMFX.US,D,20240821,000000,17.92,18.0447,17.92,18.0447,7263,0
+TMFX.US,D,20240822,000000,18.05,18.06,17.8631,17.8631,5135,0
+TMFX.US,D,20240823,000000,18.04,18.25,18.04,18.25,6693,0
+TMFX.US,D,20240826,000000,18.3,18.3597,18.14,18.14,13024,0
+TMFX.US,D,20240827,000000,18.08,18.1605,18.06,18.1505,8098,0
+TMFX.US,D,20240828,000000,18.1402,18.1547,17.9999,18.0416,7897,0
+TMFX.US,D,20240829,000000,18.12,18.27,18.07,18.12,11160,0
+TMFX.US,D,20240830,000000,18.16,18.17,17.97,18.1449,7029,0
+TMFX.US,D,20240903,000000,18.05,18.07,17.67,17.7008,8250,0
+TMFX.US,D,20240904,000000,17.66,17.92,17.66,17.71,12119,0
+TMFX.US,D,20240905,000000,17.68,17.69,17.587,17.62,28850,0
+TMFX.US,D,20240906,000000,17.7,17.7,17.26,17.26,11221,0
+TMFX.US,D,20240909,000000,17.47,17.63,17.47,17.5569,17878,0
+TMFX.US,D,20240910,000000,17.58,17.58,17.38,17.5595,8788,0
+TMFX.US,D,20240911,000000,17.44,17.7084,17.44,17.7084,20689,0
+TMFX.US,D,20240912,000000,17.73,17.88,17.73,17.83,7547,0
+TMFX.US,D,20240913,000000,18.1348,18.15,18.0616,18.13,3663,0
+TMFX.US,D,20240916,000000,18.13,18.21,18.11,18.21,5681,0
+TMFX.US,D,20240917,000000,18.3,18.34,18.2199,18.34,3396,0
+TMFX.US,D,20240918,000000,18.35,18.5,18.24,18.25,10417,0
+TMFX.US,D,20240919,000000,18.65,18.65,18.52,18.62,7291,0
+TMFX.US,D,20240920,000000,18.5,18.54,18.425,18.5252,8217,0
+TMFX.US,D,20240923,000000,18.6,18.62,18.53,18.6088,21788,0
+TMFX.US,D,20240924,000000,18.71,18.71,18.62,18.68,17336,0
+TMFX.US,D,20240925,000000,18.68,18.68,18.4953,18.4953,8319,0
+TMFX.US,D,20240926,000000,18.6745,18.68,18.5401,18.67,4898,0
+TMFX.US,D,20240927,000000,18.77,18.8,18.63,18.63,4746,0
+TMFX.US,D,20240930,000000,18.67,18.6778,18.53,18.6778,12181,0
+TMFX.US,D,20241001,000000,18.41,18.5898,18.4,18.5009,6594,0
+TMFX.US,D,20241002,000000,18.44,18.5249,18.4399,18.4951,13904,0
+TMFX.US,D,20241003,000000,18.44,18.44,18.34,18.42,3679,0
+TMFX.US,D,20241004,000000,18.5932,18.5942,18.485,18.5942,10081,0
+TMFX.US,D,20241007,000000,18.57,18.57,18.4,18.44,3902,0
+TMFX.US,D,20241008,000000,18.44,18.59,18.44,18.5728,7647,0
+TMFX.US,D,20241009,000000,18.59,18.72,18.59,18.72,3783,0
+TMFX.US,D,20241010,000000,18.61,18.7,18.61,18.663,6278,0
+TMFX.US,D,20241011,000000,18.865,18.9201,18.865,18.92,8407,0
+TMFX.US,D,20241014,000000,18.95,19.01,18.8738,19.01,5016,0
+TMFX.US,D,20241015,000000,19,19.07,18.96,18.96,10111,0
+TMFX.US,D,20241016,000000,19.01,19.04,18.9999,19.04,6469,0
+TMFX.US,D,20241017,000000,19.08,19.08,18.95,18.95,4207,0
+TMFX.US,D,20241018,000000,19.03,19.04,19,19.04,5671,0
+TMFX.US,D,20241021,000000,19.03,19.03,18.8,18.89,6284,0
+TMFX.US,D,20241022,000000,18.79,18.79,18.7,18.745,15429,0
+TMFX.US,D,20241023,000000,18.67,18.67,18.5606,18.5606,613,0
+TMFX.US,D,20241024,000000,18.65,18.7,18.6144,18.6144,4609,0
+TMFX.US,D,20241025,000000,18.73,18.73,18.56,18.61,3255,0
+TMFX.US,D,20241028,000000,18.71,18.79,18.71,18.74,5754,0
+TMFX.US,D,20241029,000000,18.7319,18.76,18.72,18.735,13136,0
+TMFX.US,D,20241030,000000,18.65,18.82,18.65,18.6685,15514,0
+TMFX.US,D,20241031,000000,18.71,18.71,18.5448,18.5448,3041,0
+TMFX.US,D,20241101,000000,18.6,18.71,18.6,18.63,7658,0
+TMFX.US,D,20241104,000000,18.64,18.74,18.64,18.6582,5021,0
+TMFX.US,D,20241105,000000,18.7256,18.96,18.7256,18.96,5525,0
+TMFX.US,D,20241106,000000,19.35,19.4612,19.25,19.4612,14875,0
+TMFX.US,D,20241107,000000,19.54,19.71,19.54,19.6738,16232,0
+TMFX.US,D,20241108,000000,19.73,19.9194,19.705,19.9026,5343,0
+TMFX.US,D,20241111,000000,20.08,20.1843,20.02,20.1212,22143,0
+TMFX.US,D,20241112,000000,20.07,20.105,19.93,19.9863,36860,0
+TMFX.US,D,20241113,000000,20.16,20.192,19.9806,19.9806,6104,0
+TMFX.US,D,20241114,000000,19.92,20,19.81,19.84,10618,0
+TMFX.US,D,20241115,000000,19.685,19.74,19.46,19.4903,8943,0
+TMFX.US,D,20241118,000000,19.5157,19.59,19.49,19.542,10238,0
+TMFX.US,D,20241119,000000,19.4,19.73,19.36,19.73,19292,0
+TMFX.US,D,20241120,000000,19.88,19.88,19.665,19.87,16957,0
+TMFX.US,D,20241121,000000,20.08,20.27,20,20.26,25639,0
+TMFX.US,D,20241122,000000,20.37,20.5147,20.31,20.506,34591,0
+TMFX.US,D,20241125,000000,20.82,20.9,20.75,20.81,19844,0
+TMFX.US,D,20241126,000000,20.705,20.76,20.67,20.73,21261,0
+TMFX.US,D,20241127,000000,20.8112,20.8112,20.6,20.64,7910,0
+TMFX.US,D,20241129,000000,20.78,20.78,20.7085,20.7085,15181,0
+TMFX.US,D,20241202,000000,20.6756,20.8,20.6399,20.69,56991,0
+TMFX.US,D,20241203,000000,20.69,20.8,20.59,20.69,33331,0
+TMFX.US,D,20241204,000000,20.85,20.9452,20.78,20.9452,18145,0
+TMFX.US,D,20241205,000000,20.79,20.905,20.75,20.75,13091,0
+TMFX.US,D,20241206,000000,20.94,20.9509,20.87,20.9278,12415,0
+TMFX.US,D,20241209,000000,20.95,21,20.7403,20.7654,13949,0
+TMFX.US,D,20241210,000000,20.67,20.7256,20.55,20.55,17799,0
+TMFX.US,D,20241211,000000,20.72,20.817,20.68,20.78,17654,0
+TMFX.US,D,20241212,000000,20.81,20.81,20.7,20.705,14711,0
+TMFX.US,D,20241213,000000,20.75,20.92,20.51,20.5835,7300,0
+TMFX.US,D,20241216,000000,20.52,20.72,20.5,20.6664,11635,0
+TMFX.US,D,20241217,000000,20.55,20.5874,20.49,20.53,12951,0
+TMFX.US,D,20241218,000000,20.5194,20.5194,19.66,19.66,43788,0
+TMFX.US,D,20241219,000000,19.88,19.88,19.59,19.65,24584,0
+TMFX.US,D,20241220,000000,19.321,20.01,19.321,19.89,13361,0
+TMFX.US,D,20241223,000000,19.85,19.89,19.7343,19.89,10524,0
+TMFX.US,D,20241224,000000,19.885,20.03,19.8751,20.03,9127,0
+TMFX.US,D,20241226,000000,20,20.1113,20,20.1113,5671,0
+TMFX.US,D,20241227,000000,19.958,20,19.71,19.8287,14643,0
+TMFX.US,D,20241230,000000,19.6038,19.69,19.45,19.6289,7879,0
+TMFX.US,D,20241231,000000,19.6474,19.72,19.49,19.5292,19266,0
+TMFX.US,D,20250102,000000,19.73,19.78,19.48,19.59,14516,0
+TMFX.US,D,20250103,000000,19.625,19.828,19.625,19.828,9121,0
+TMFX.US,D,20250106,000000,20.09,20.09,19.919,19.935,13103,0
+TMFX.US,D,20250107,000000,19.87,20.08,19.69,19.7654,14593,0
+TMFX.US,D,20250108,000000,19.77,19.82,19.563,19.8,9716,0
+TMFX.US,D,20250110,000000,19.495,19.62,19.38,19.5,16063,0
+TMFX.US,D,20250113,000000,19.275,19.5,19.19,19.5,7495,0
+TMFX.US,D,20250114,000000,19.73,19.74,19.5204,19.64,9155,0
+TMFX.US,D,20250115,000000,20.0128,20.09,19.91,19.94,14021,0
+TMFX.US,D,20250116,000000,19.98,20.1177,19.93,20.08,2879,0
+TMFX.US,D,20250117,000000,20.16,20.32,20.13,20.14,5374,0
+TMFX.US,D,20250121,000000,20.3516,20.5487,20.323,20.5487,9424,0
+TMFX.US,D,20250122,000000,20.6,20.67,20.58,20.58,6574,0
+TMFX.US,D,20250123,000000,20.44,20.7524,20.44,20.7524,4753,0
+TMFX.US,D,20250124,000000,20.89,21,20.71,20.77,24537,0
+TMFX.US,D,20250127,000000,20.5299,20.76,20.36,20.5743,11220,0
+TMFX.US,D,20250128,000000,20.64,20.93,20.56,20.912,6648,0
+TMFX.US,D,20250129,000000,20.9,20.99,20.77,20.77,21803,0
+TMFX.US,D,20250130,000000,20.99,21.04,20.89,20.9725,16744,0
+TMFX.US,D,20250131,000000,21.1223,21.1223,20.8,20.84,17136,0
+TMFX.US,D,20250203,000000,20.3468,20.75,20.33,20.6384,23614,0
+TMFX.US,D,20250204,000000,20.7,20.7797,20.67,20.765,20395,0
+TMFX.US,D,20250205,000000,20.7985,20.9,20.79,20.8998,8820,0
+TMFX.US,D,20250206,000000,20.927,21,20.7922,20.8676,6322,0
+TMFX.US,D,20250207,000000,21.0956,21.11,20.85,20.8887,14908,0
+TMFX.US,D,20250210,000000,20.9702,21.04,20.92,20.97,9987,0
+TMFX.US,D,20250211,000000,20.855,20.88,20.67,20.7241,6842,0
+TMFX.US,D,20250212,000000,20.505,20.68,20.49,20.6616,8926,0
+TMFX.US,D,20250213,000000,20.65,20.843,20.64,20.843,6375,0
+TMFX.US,D,20250214,000000,20.83,20.83,20.67,20.77,14291,0
+TMFX.US,D,20250218,000000,20.83,20.9,20.81,20.9,10066,0
+TMFX.US,D,20250219,000000,20.765,20.8884,20.6,20.6,3698,0
+TMFX.US,D,20250220,000000,20.5,20.5,20.23,20.4104,7439,0
+TMFX.US,D,20250221,000000,20.5,20.5,19.81,19.8647,8937,0
+TMFX.US,D,20250224,000000,19.8107,19.9,19.63,19.86,12236,0
+TMFX.US,D,20250225,000000,19.455,19.75,19.45,19.61,4228,0
+TMFX.US,D,20250226,000000,19.9682,19.97,19.75,19.76,5314,0
+TMFX.US,D,20250227,000000,19.838,19.87,19.4,19.4,4731,0
+TMFX.US,D,20250228,000000,19.3298,19.6636,19.3298,19.6636,15755,0
+TMFX.US,D,20250303,000000,19.765,19.77,19.22,19.22,13801,0
+TMFX.US,D,20250304,000000,18.9999,19.35,18.76,19.1093,25744,0
+TMFX.US,D,20250305,000000,19.1659,19.4,19.0359,19.3901,11507,0
+TMFX.US,D,20250306,000000,19.055,19.19,18.7171,18.7171,10572,0
+TMFX.US,D,20250307,000000,18.7179,18.82,18.3192,18.8198,23919,0
+TMFX.US,D,20250310,000000,18.51,18.55,18.16,18.22,20520,0
+TMFX.US,D,20250311,000000,18.2,18.38,18,18.1478,10855,0
+TMFX.US,D,20250312,000000,18.38,18.39,18.07,18.2203,20854,0
+TMFX.US,D,20250313,000000,18.04,18.17,17.68,17.7571,19263,0
+TMFX.US,D,20250314,000000,18.0927,18.2399,18.02,18.2358,7060,0
+TMFX.US,D,20250317,000000,18.37,18.5901,18.27,18.52,10831,0
+TMFX.US,D,20250318,000000,18.35,18.46,18.2268,18.2835,6268,0
+TMFX.US,D,20250319,000000,18.43,18.6,18.39,18.57,5465,0
+TMFX.US,D,20250320,000000,18.515,18.68,18.45,18.6751,6988,0
+TMFX.US,D,20250321,000000,18.42,18.5323,18.42,18.5323,3653,0
+TMFX.US,D,20250324,000000,18.9001,19.05,18.8,19.05,5946,0
+TMFX.US,D,20250325,000000,19.1,19.1,19.0399,19.0586,1213,0
+TMFX.US,D,20250326,000000,19.11,19.15,18.7626,18.796,7152,0
+TMFX.US,D,20250327,000000,18.6178,18.812,18.6178,18.6604,3468,0
+TMFX.US,D,20250328,000000,18.5,18.5,18.18,18.2624,5212,0
+TMFX.US,D,20250331,000000,17.87,18.2777,17.87,18.2777,13022,0
+TMFX.US,D,20250401,000000,18.21,18.3579,18.105,18.3579,31909,0
+TMFX.US,D,20250402,000000,18.41,18.6803,18.41,18.6803,1448,0
+TMFX.US,D,20250403,000000,17.89,17.89,17.4,17.4,19818,0
+TMFX.US,D,20250404,000000,17.4,17.4,16.2829,16.4458,17294,0
+TMFX.US,D,20250407,000000,15.76,17.36,15.6,16.3335,12978,0
+TMFX.US,D,20250408,000000,16.83,16.94,15.865,15.9277,22910,0
+TMFX.US,D,20250409,000000,15.85,17.7041,15.8,17.66,10551,0
+TMFX.US,D,20250410,000000,17.1,17.36,16.4799,16.8663,29812,0
+TMFX.US,D,20250411,000000,16.8378,17.1503,16.67,17.1503,1900,0
+TMFX.US,D,20250414,000000,17.37,17.37,17.16,17.3066,3022,0
+TMFX.US,D,20250415,000000,17.4541,17.49,17.27,17.321,8266,0
+TMFX.US,D,20250416,000000,17.26,17.26,16.82,17.0448,6132,0
+TMFX.US,D,20250417,000000,17.1,17.1828,17.0796,17.1281,4791,0
+TMFX.US,D,20250421,000000,16.91,16.92,16.5422,16.6712,6943,0
+TMFX.US,D,20250422,000000,16.98,17.17,16.95,17.1124,2283,0
+TMFX.US,D,20250423,000000,17.8,17.89,17.431,17.4894,34316,0
+TMFX.US,D,20250424,000000,17.76,17.9299,17.74,17.8932,2386,0
+TMFX.US,D,20250425,000000,17.8285,17.9232,17.8285,17.9107,8416,0
+TMFX.US,D,20250428,000000,18.02,18.05,17.807,17.9701,3523,0
+TMFX.US,D,20250429,000000,17.96,18.1201,17.96,18.092,3475,0
+TMFX.US,D,20250430,000000,17.615,18.0845,17.6008,18.0845,2596,0
+TMFX.US,D,20250501,000000,18.14,18.24,18.13,18.1516,4321,0
+TMFX.US,D,20250502,000000,18.44,18.62,18.42,18.5543,25777,0
+TMFX.US,D,20250505,000000,18.68,18.74,18.45,18.5997,5723,0
+TMFX.US,D,20250506,000000,18.44,18.5101,18.367,18.4514,4282,0
+TMFX.US,D,20250507,000000,18.51,18.5662,18.46,18.5562,6582,0
+TMFX.US,D,20250508,000000,18.7898,19.03,18.73,18.895,3676,0
+TMFX.US,D,20250509,000000,19.035,19.06,18.885,18.9441,6391,0
+TMFX.US,D,20250512,000000,19.85,19.85,19.47,19.72,9162,0
+TMFX.US,D,20250513,000000,19.85,19.99,19.85,19.9293,5458,0
+TMFX.US,D,20250514,000000,19.865,19.97,19.865,19.887,7797,0
+TMFX.US,D,20250515,000000,19.8,19.91,19.71,19.8995,14618,0
+TMFX.US,D,20250516,000000,19.9,20.0952,19.9,20.0952,2493,0
+TMFX.US,D,20250519,000000,19.95,20,19.82,19.9981,5889,0
+TMFX.US,D,20250520,000000,19.95,20.06,19.915,19.9568,6271,0
+TMFX.US,D,20250521,000000,19.67,19.77,19.4449,19.4449,6698,0
+TMFX.US,D,20250522,000000,19.39,19.55,19.3601,19.4609,7782,0
+TMFX.US,D,20250523,000000,19.26,19.45,19.17,19.4,4588,0
+TMFX.US,D,20250527,000000,19.57,19.7899,19.57,19.7899,2715,0
+TMFX.US,D,20250528,000000,19.817,19.817,19.63,19.63,2506,0
+TMFX.US,D,20250529,000000,19.68,19.6901,19.51,19.6111,10208,0
+TMFX.US,D,20250530,000000,19.52,19.695,19.5108,19.68,13652,0
+TMFX.US,D,20250602,000000,19.69,19.72,19.4,19.7106,7582,0
+TMFX.US,D,20250603,000000,19.67,19.93,19.67,19.91,11981,0
+TMFX.US,D,20250604,000000,19.9401,20.03,19.87,19.9502,5699,0
+TMFX.US,D,20250605,000000,19.94,20.1295,19.89,19.9662,19874,0
+TMFX.US,D,20250606,000000,20.09,20.12,20.03,20.0858,6096,0
+TMFX.US,D,20250609,000000,19.9901,20.2,19.9901,20.0757,9671,0
+TMFX.US,D,20250610,000000,20.11,20.18,20.05,20.0907,3362,0
+TMFX.US,D,20250611,000000,20.08,20.145,19.91,19.97,4682,0
+TMFX.US,D,20250612,000000,19.9,19.9158,19.82,19.8769,3984,0
+TMFX.US,D,20250613,000000,19.64,19.82,19.49,19.5059,13574,0
+TMFX.US,D,20250616,000000,19.68,19.81,19.68,19.8,8066,0
+TMFX.US,D,20250617,000000,19.645,19.6908,19.557,19.5725,10519,0
+TMFX.US,D,20250618,000000,19.75,19.75,19.64,19.6633,2788,0
+TMFX.US,D,20250620,000000,19.71,19.8,19.6518,19.6837,1973,0
+TMFX.US,D,20250623,000000,19.7001,19.8806,19.6,19.8806,4130,0
+TMFX.US,D,20250624,000000,20.005,20.1892,20.005,20.1629,7609,0
+TMFX.US,D,20250625,000000,20.1083,20.2,19.9548,19.9606,6320,0
+TMFX.US,D,20250626,000000,20.04,20.1752,20.04,20.1752,5349,0
+TMFX.US,D,20250627,000000,20.17,20.38,20.17,20.2928,3494,0
+TMFX.US,D,20250630,000000,20.4144,20.48,20.4,20.46,4786,0
+TMFX.US,D,20250701,000000,20.3465,20.59,20.3465,20.47,21504,0
+TMFX.US,D,20250702,000000,20.44,20.61,20.44,20.59,7655,0
+TMFX.US,D,20250703,000000,20.73,20.8,20.72,20.7664,3059,0
+TMFX.US,D,20250707,000000,20.71,20.75,20.56,20.6265,7088,0
+TMFX.US,D,20250708,000000,20.72,20.93,20.6499,20.6653,4919,0
+TMFX.US,D,20250709,000000,20.73,20.81,20.64,20.8004,7833,0
+TMFX.US,D,20250710,000000,20.75,20.9069,20.75,20.7903,7101,0
+TMFX.US,D,20250711,000000,20.65,20.65,20.5559,20.5559,3111,0
+TMFX.US,D,20250714,000000,20.5611,20.71,20.5611,20.6988,4666,0
+TMFX.US,D,20250715,000000,20.7899,20.7899,20.5127,20.5127,3862,0
+TMFX.US,D,20250716,000000,20.5,20.6577,20.5,20.6577,2614,0
+TMFX.US,D,20250717,000000,20.825,20.9521,20.76,20.9393,4077,0
+TMFX.US,D,20250718,000000,20.95,21,20.9107,20.99,2659,0
+TMFX.US,D,20250721,000000,21,21.075,20.8489,20.8489,16706,0
+TMFX.US,D,20250722,000000,20.9334,21.1215,20.86,21.1215,7036,0
+TMFX.US,D,20250723,000000,21.23,21.2999,21.225,21.2873,10230,0
+TMFX.US,D,20250724,000000,21.22,21.23,21.22,21.23,1286,0
+TMFX.US,D,20250725,000000,21.2,21.32,21.19,21.3005,5215,0
+TMFX.US,D,20250728,000000,21.27,21.42,21.25,21.2832,18884,0
+TMFX.US,D,20250729,000000,21.29,21.63,21.1004,21.107,6309,0
+TMFX.US,D,20250730,000000,21.1234,21.32,21.02,21.1093,8644,0
+TMFX.US,D,20250731,000000,21.09,21.48,20.8521,20.8521,6702,0
+TMFX.US,D,20250801,000000,20.75,20.75,20.2757,20.5695,6613,0
+TMFX.US,D,20250804,000000,20.76,20.9532,20.75,20.9532,5456,0
+TMFX.US,D,20250805,000000,20.97,20.97,20.74,20.8202,7804,0
+TMFX.US,D,20250806,000000,21,21.12,20.75,20.8598,4812,0
+TMFX.US,D,20250807,000000,20.99,21.11,20.6514,20.7815,3269,0
+TMFX.US,D,20250808,000000,20.8,21.03,20.6303,20.6303,3504,0
+TMFX.US,D,20250811,000000,20.71,20.71,20.45,20.45,16058,0
+TMFX.US,D,20250812,000000,20.6062,20.8695,20.57,20.8695,23475,0
+TMFX.US,D,20250813,000000,20.97,21.2391,20.96,21.2391,10987,0
+TMFX.US,D,20250814,000000,20.9706,21.12,20.84,20.9483,6938,0
+TMFX.US,D,20250815,000000,20.9893,21.12,20.94,20.9617,3387,0
+TMFX.US,D,20250818,000000,21.02,21.0731,21.02,21.0731,3927,0
+TMFX.US,D,20250819,000000,21.06,21.1208,20.9021,20.9021,2944,0
+TMFX.US,D,20250820,000000,20.9,20.9,20.69,20.8553,6314,0
+TMFX.US,D,20250821,000000,20.78,20.82,20.755,20.8082,2183,0
+TMFX.US,D,20250822,000000,21.02,21.4,21.02,21.3747,3340,0
+TMFX.US,D,20250825,000000,21.29,21.2901,21.21,21.21,1938,0
+TMFX.US,D,20250826,000000,21.289,21.31,21.24,21.2536,5401,0
+TMFX.US,D,20250827,000000,21.3937,21.42,21.3727,21.4046,18660,0
+TMFX.US,D,20250828,000000,21.51,21.5672,21.47,21.5672,6573,0
+TMFX.US,D,20250829,000000,21.5,21.5,21.3643,21.4146,4860,0
+TMFX.US,D,20250902,000000,21.24,21.41,21.14,21.2751,2467,0
+TMFX.US,D,20250903,000000,21.25,21.28,21.1658,21.24,4579,0
+TMFX.US,D,20250904,000000,21.235,21.4386,21.23,21.4386,3957,0
+TMFX.US,D,20250905,000000,21.5205,21.6381,21.5,21.6381,4436,0
+TMFX.US,D,20250908,000000,21.63,21.96,21.6,21.7937,3039,0
+TMFX.US,D,20250909,000000,21.67,21.67,21.57,21.6648,7434,0
+TMFX.US,D,20250910,000000,21.67,21.7,21.46,21.5002,3793,0
+TMFX.US,D,20250911,000000,21.67,21.9293,21.64,21.9293,2717,0
+TMFX.US,D,20250912,000000,21.94,21.94,21.76,21.7856,12265,0
+TMFX.US,D,20250915,000000,21.91,21.93,21.87,21.87,6153,0
+TMFX.US,D,20250916,000000,21.69,21.7733,21.675,21.7733,1172,0
+TMFX.US,D,20250917,000000,21.88,22.05,21.68,21.7811,7372,0
+TMFX.US,D,20250918,000000,21.94,22.0376,21.9,22.0331,6773,0
+TMFX.US,D,20250919,000000,21.9708,22.12,21.8786,21.9617,1650,0
+TMFX.US,D,20250922,000000,21.9526,21.9859,21.85,21.9859,6470,0
+TMFX.US,D,20250923,000000,22.02,22.0404,21.89,21.9008,4813,0
+TMFX.US,D,20250924,000000,21.8675,21.9,21.67,21.67,7539,0
+TMFX.US,D,20250925,000000,21.43,21.52,21.43,21.5064,3265,0
+TMFX.US,D,20250926,000000,21.6,21.6513,21.55,21.6513,5714,0
+TMFX.US,D,20250929,000000,21.72,21.7301,21.68,21.6962,11072,0
+TMFX.US,D,20250930,000000,21.7023,21.71,21.4,21.6217,12987,0
+TMFX.US,D,20251001,000000,21.538,21.6488,21.538,21.6283,9859,0
+TMFX.US,D,20251002,000000,21.63,21.81,21.62,21.81,2774,0
+TMFX.US,D,20251003,000000,21.8899,21.95,21.8259,21.8259,10539,0
+TMFX.US,D,20251006,000000,21.8594,22.04,21.85,21.9162,12871,0
+TMFX.US,D,20251007,000000,22,22,21.55,21.6574,2991,0
+TMFX.US,D,20251008,000000,21.7002,21.92,21.7002,21.92,2368,0
+TMFX.US,D,20251009,000000,21.84,21.87,21.8,21.8178,4165,0
+TMFX.US,D,20251010,000000,21.897,21.897,21.1522,21.1522,9387,0
+TMFX.US,D,20251013,000000,21.44,21.52,21.43,21.49,5732,0
+TMFX.US,D,20251014,000000,21.343,21.72,21.343,21.6055,15745,0
+TMFX.US,D,20251015,000000,21.76,21.88,21.48,21.6061,5677,0
+TMFX.US,D,20251016,000000,21.67,21.68,21.3,21.3692,18905,0
+TMFX.US,D,20251017,000000,21.37,21.435,21.17,21.3883,5070,0
+TMFX.US,D,20251020,000000,21.58,21.71,21.58,21.6771,4703,0
+TMFX.US,D,20251021,000000,21.6123,21.86,21.59,21.7744,7868,0
+TMFX.US,D,20251022,000000,21.7,21.705,21.31,21.4359,11354,0
+TMFX.US,D,20251023,000000,21.8,21.8,21.5518,21.7124,3095,0
+TMFX.US,D,20251024,000000,21.9944,22.01,21.8442,21.8442,6090,0
+TMFX.US,D,20251027,000000,22.02,22.04,21.96,22.0108,17258,0
+TMFX.US,D,20251028,000000,21.95,22.04,21.7879,21.7879,16386,0
+TMFX.US,D,20251029,000000,21.62,21.76,21.4,21.4578,5659,0
+TMFX.US,D,20251030,000000,21.3477,21.5944,21.3,21.31,21635,0
+TMFX.US,D,20251031,000000,21.479,21.7165,21.44,21.7,19192,0
+TMFX.US,D,20251103,000000,21.62,21.68,21.49,21.6685,7922,0
+TMFX.US,D,20251104,000000,21.45,21.53,21.28,21.3872,10738,0
+TMFX.US,D,20251105,000000,21.39,21.59,21.37,21.5006,5571,0
+TMFX.US,D,20251106,000000,21.4,21.4,21.02,21.0709,10766,0
+TMFX.US,D,20251107,000000,20.8,21.1615,20.72,21.1615,14943,0
+TMFX.US,D,20251110,000000,21.31,21.5,21.26,21.4425,5341,0
+TMFX.US,D,20251111,000000,21.4,21.51,21.39,21.4682,10475,0
+TMFX.US,D,20251112,000000,21.63,21.63,21.46,21.4968,5647,0
+TMFX.US,D,20251113,000000,21.4,21.4,20.9306,20.9306,8028,0
+TMFX.US,D,20251114,000000,20.52,21.02,20.52,20.8429,15598,0
+TMFX.US,D,20251117,000000,20.74,20.74,20.3737,20.432,3408,0
+TMFX.US,D,20251118,000000,20.3521,20.56,20,20.4616,15539,0
+TMFX.US,D,20251119,000000,20.4306,20.4916,20.4,20.4916,2727,0
+TMFX.US,D,20251120,000000,20.85,20.92,20.1271,20.1271,9349,0
+TMFX.US,D,20251121,000000,20.23,20.6282,20.23,20.5887,3366,0
+TMFX.US,D,20251124,000000,20.62,20.87,20.62,20.8085,9581,0
+TMFX.US,D,20251125,000000,20.89,21.2247,20.89,21.2247,3071,0
+TMFX.US,D,20251126,000000,21.23,21.4,21.22,21.32,4087,0
+TMFX.US,D,20251128,000000,21.52,21.52,21.482,21.482,611,0
+TMFX.US,D,20251201,000000,21.3101,21.48,21.2967,21.2967,1979,0
+TMFX.US,D,20251202,000000,21.4645,21.4645,21.3254,21.3254,1496,0
+TMFX.US,D,20251203,000000,21.465,21.481,21.4554,21.4747,2494,0
+TMFX.US,D,20251204,000000,21.5184,21.63,21.5184,21.59,3333,0
+TMFX.US,D,20251205,000000,21.6487,21.771,21.6487,21.653,1659,0
+TMFX.US,D,20251208,000000,21.7,21.74,21.625,21.6455,6629,0
+TMFX.US,D,20251209,000000,21.6745,21.72,21.6043,21.6043,3742,0
+TMFX.US,D,20251210,000000,21.65,21.8706,21.65,21.8706,1606,0
+TMFX.US,D,20251211,000000,22,22.06,21.79,22.0168,5294,0
+TMFX.US,D,20251212,000000,21.65,22,21.65,21.6974,1332,0
+TMFX.US,D,20251215,000000,21.7502,21.7502,21.5277,21.5277,623,0
+TMFX.US,D,20251216,000000,21.56,21.56,21.36,21.4935,18792,0
+TMFX.US,D,20251217,000000,21.612,21.64,21.3453,21.3453,1089,0
+TMFX.US,D,20251218,000000,21.63,21.66,21.5,21.5246,3091,0
+TMFX.US,D,20251219,000000,21.72,21.84,21.62,21.82,4761,0
+TMFX.US,D,20251222,000000,22.1202,22.13,21.96,22.0887,2607,0
+TMFX.US,D,20251223,000000,22.02,22.065,21.89,21.9698,20373,0
+TMFX.US,D,20251224,000000,22.01,22.04,21.9987,22.04,2130,0
+TMFX.US,D,20251226,000000,21.942,22.04,21.938,21.97,5886,0
+TMFX.US,D,20251229,000000,21.954,21.954,21.82,21.86,3881,0
+TMFX.US,D,20251230,000000,21.87,21.96,21.7573,21.7573,11490,0
+TMFX.US,D,20251231,000000,21.71,21.74,21.551,21.551,2941,0
+TMFX.US,D,20260102,000000,21.605,21.73,21.5299,21.7113,4294,0
+TMFX.US,D,20260105,000000,21.82,22.031,21.8,21.9864,5971,0
+TMFX.US,D,20260106,000000,22.01,22.3144,22.01,22.3144,2478,0
+TMFX.US,D,20260107,000000,22.2675,22.35,22.257,22.257,4318,0
+TMFX.US,D,20260108,000000,22.16,22.25,22.16,22.19,4945,0
+TMFX.US,D,20260109,000000,22.35,22.39,22.2,22.31,7376,0
+TMFX.US,D,20260112,000000,22.2735,22.411,22.25,22.4026,7036,0
+TMFX.US,D,20260113,000000,22.37,22.48,22.28,22.3552,3628,0
+TMFX.US,D,20260114,000000,22.26,22.32,22.2099,22.2361,2283,0
+TMFX.US,D,20260115,000000,22.34,22.4599,22.34,22.351,6028,0
+TMFX.US,D,20260116,000000,22.36,22.49,22.31,22.3166,4645,0
+TMFX.US,D,20260120,000000,22.022,22.21,21.968,21.995,12856,0
+TMFX.US,D,20260121,000000,22.16,22.31,22.045,22.2669,12272,0
+TMFX.US,D,20260122,000000,22.4128,22.53,22.4128,22.472,7543,0
+TMFX.US,D,20260123,000000,22.3335,22.58,22.23,22.275,3836,0
+TMFX.US,D,20260126,000000,22.31,22.33,22.2628,22.2628,2247,0
+TMFX.US,D,20260127,000000,22.27,22.27,22.12,22.1782,4520,0
+TMFX.US,D,20260128,000000,22.1816,22.19,22.08,22.0858,4248,0
+TMFX.US,D,20260129,000000,21.88,22.2551,21.59,21.77,8595,0
+TMFX.US,D,20260130,000000,21.55,21.63,21.4201,21.455,4481,0
+TMFX.US,D,20260202,000000,21.59,21.6299,21.44,21.5258,2366,0
+TMFX.US,D,20260203,000000,21.53,21.56,21.09,21.2682,12905,0
+TMFX.US,D,20260204,000000,21.29,21.29,20.99,21.218,1417,0
+TMFX.US,D,20260205,000000,21.22,21.22,20.86,20.8943,8382,0
+TMFX.US,D,20260206,000000,21.32,21.5916,21.2545,21.5916,2951,0
+TMFX.US,D,20260209,000000,21.79,21.8325,21.56,21.7969,3015,0
+TMFX.US,D,20260210,000000,21.9097,21.98,21.79,21.7998,2285,0
+TMFX.US,D,20260211,000000,21.5,21.5919,21.41,21.5919,4488,0
+TMFX.US,D,20260212,000000,21.73,21.73,21.11,21.1324,6554,0
+TMFX.US,D,20260213,000000,21.2,21.4799,21.2,21.356,2347,0
+TMFX.US,D,20260217,000000,21.25,21.425,21.09,21.3642,8909,0
+TMFX.US,D,20260218,000000,21.65,21.65,21.53,21.53,1136,0
diff --git a/daily/us/nyse etfs/2/tmsl.us.txt b/daily/us/nyse etfs/2/tmsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0aab046c41055188c8106bf33502d6558e53d909
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmsl.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMSL.US,D,20230616,000000,25.2,25.2,25.12,25.1876,3703,0
+TMSL.US,D,20230620,000000,25.14,25.14,25,25.1017,4332,0
+TMSL.US,D,20230621,000000,25.08,25.08,25.044,25.06,4200,0
+TMSL.US,D,20230622,000000,24.9,24.9,24.85,24.8634,764,0
+TMSL.US,D,20230623,000000,24.59,24.59,24.5805,24.5831,728,0
+TMSL.US,D,20230626,000000,24.72,24.7216,24.72,24.7216,2687,0
+TMSL.US,D,20230627,000000,24.82,25.1082,24.82,25.1082,500,0
+TMSL.US,D,20230628,000000,25.1019,25.1019,25.1019,25.1019,200,0
+TMSL.US,D,20230629,000000,25.3893,25.3893,25.3893,25.3893,31,0
+TMSL.US,D,20230630,000000,25.59,25.6369,25.59,25.6189,673,0
+TMSL.US,D,20230703,000000,25.6399,25.64,25.6278,25.6278,469,0
+TMSL.US,D,20230705,000000,25.39,25.4005,25.39,25.4005,236,0
+TMSL.US,D,20230706,000000,25.24,25.24,25.1723,25.1723,132,0
+TMSL.US,D,20230707,000000,25.5,25.5,25.3524,25.3524,100,0
+TMSL.US,D,20230710,000000,25.6731,25.6731,25.6731,25.6731,60,0
+TMSL.US,D,20230711,000000,25.76,25.9539,25.76,25.9539,1468,0
+TMSL.US,D,20230712,000000,26.33,26.33,26.081,26.081,331,0
+TMSL.US,D,20230713,000000,26.26,26.26,26.2401,26.2519,401,0
+TMSL.US,D,20230714,000000,26.24,26.24,26.0555,26.0555,344,0
+TMSL.US,D,20230717,000000,26.25,26.26,26.2174,26.2174,2200,0
+TMSL.US,D,20230718,000000,26.366,26.45,26.366,26.4275,569,0
+TMSL.US,D,20230719,000000,26.501,26.501,26.415,26.4601,3555,0
+TMSL.US,D,20230720,000000,26.45,26.45,26.32,26.3546,1684,0
+TMSL.US,D,20230721,000000,26.35,26.41,26.3095,26.3095,537,0
+TMSL.US,D,20230724,000000,26.3,26.35,26.3,26.3167,2003,0
+TMSL.US,D,20230725,000000,26.46,26.46,26.4092,26.4092,2327,0
+TMSL.US,D,20230726,000000,26.51,26.51,26.4762,26.4762,1086,0
+TMSL.US,D,20230727,000000,26.59,26.59,26.2367,26.2367,16170,0
+TMSL.US,D,20230728,000000,26.4838,26.4838,26.4838,26.4838,228,0
+TMSL.US,D,20230731,000000,26.64,26.64,26.5633,26.6339,1398,0
+TMSL.US,D,20230801,000000,26.42,26.54,26.42,26.529,765,0
+TMSL.US,D,20230802,000000,26.13,26.2,26.09,26.1731,1347,0
+TMSL.US,D,20230803,000000,26.05,26.18,26.01,26.1344,3116,0
+TMSL.US,D,20230804,000000,26.13,26.13,25.9969,25.9969,502,0
+TMSL.US,D,20230807,000000,26.05,26.1555,26.05,26.1555,652,0
+TMSL.US,D,20230808,000000,25.97,25.97,25.805,25.9353,2335,0
+TMSL.US,D,20230809,000000,25.8238,25.8338,25.8238,25.8338,1080,0
+TMSL.US,D,20230810,000000,26.05,26.05,25.83,25.8309,901,0
+TMSL.US,D,20230811,000000,25.78,25.89,25.78,25.8082,2381,0
+TMSL.US,D,20230814,000000,25.79,25.8518,25.71,25.8518,1576,0
+TMSL.US,D,20230815,000000,25.65,25.65,25.54,25.5462,1305,0
+TMSL.US,D,20230816,000000,25.56,25.56,25.3317,25.3317,843,0
+TMSL.US,D,20230817,000000,25.0155,25.0155,25.0155,25.0155,104,0
+TMSL.US,D,20230818,000000,25.1021,25.1021,25.1021,25.1021,5,0
+TMSL.US,D,20230821,000000,25.2084,25.22,25.2077,25.2077,456,0
+TMSL.US,D,20230822,000000,25.17,25.17,25.0974,25.0974,1886,0
+TMSL.US,D,20230823,000000,25.336,25.336,25.336,25.336,7,0
+TMSL.US,D,20230824,000000,25.34,25.34,25.0757,25.0757,3141,0
+TMSL.US,D,20230825,000000,25.1579,25.1579,25.1579,25.1579,7,0
+TMSL.US,D,20230828,000000,25.31,25.3805,25.31,25.3805,805,0
+TMSL.US,D,20230829,000000,25.6937,25.6937,25.6937,25.6937,13,0
+TMSL.US,D,20230830,000000,25.8712,25.88,25.8327,25.8327,247,0
+TMSL.US,D,20230831,000000,25.98,25.98,25.8234,25.8234,376,0
+TMSL.US,D,20230901,000000,26.0001,26.0154,26,26.0154,604,0
+TMSL.US,D,20230905,000000,25.6233,25.6233,25.6233,25.6233,516,0
+TMSL.US,D,20230906,000000,25.565,25.565,25.565,25.565,43,0
+TMSL.US,D,20230907,000000,25.38,25.4099,25.38,25.3924,475,0
+TMSL.US,D,20230908,000000,25.43,25.43,25.3672,25.3672,19144,0
+TMSL.US,D,20230911,000000,25.4268,25.48,25.4215,25.4215,1630,0
+TMSL.US,D,20230912,000000,25.51,25.67,25.4118,25.4118,9318,0
+TMSL.US,D,20230913,000000,25.33,25.33,25.21,25.252,1555,0
+TMSL.US,D,20230914,000000,25.41,25.4988,25.4099,25.4988,2603,0
+TMSL.US,D,20230915,000000,25.41,25.41,25.18,25.23,33894,0
+TMSL.US,D,20230918,000000,25.28,25.29,25.275,25.2856,15648,0
+TMSL.US,D,20230919,000000,25.22,25.22,25.11,25.1872,1735,0
+TMSL.US,D,20230920,000000,25.36,25.38,25.0706,25.0706,1811,0
+TMSL.US,D,20230921,000000,24.8,24.8,24.6649,24.6649,6154,0
+TMSL.US,D,20230922,000000,24.6802,24.76,24.62,24.6252,4364,0
+TMSL.US,D,20230925,000000,24.68,24.79,24.68,24.7235,1581,0
+TMSL.US,D,20230926,000000,24.51,24.51,24.4126,24.4126,6445,0
+TMSL.US,D,20230927,000000,24.41,24.58,24.41,24.58,1003,0
+TMSL.US,D,20230928,000000,24.7756,24.7883,24.7756,24.7883,132,0
+TMSL.US,D,20230929,000000,24.9537,24.9537,24.69,24.7124,2205,0
+TMSL.US,D,20231002,000000,24.74,24.74,24.36,24.4355,2056,0
+TMSL.US,D,20231003,000000,24.39,24.39,24,24.0455,2169,0
+TMSL.US,D,20231004,000000,24.14,24.14,24.13,24.1396,288,0
+TMSL.US,D,20231005,000000,24.1,24.17,23.96,24.1119,44163,0
+TMSL.US,D,20231006,000000,23.95,24.38,23.95,24.3645,917,0
+TMSL.US,D,20231009,000000,24.5494,24.5494,24.5494,24.5494,30,0
+TMSL.US,D,20231010,000000,24.74,24.74,24.7351,24.7351,522,0
+TMSL.US,D,20231011,000000,24.74,24.8052,24.65,24.8034,1490,0
+TMSL.US,D,20231012,000000,24.36,24.5,24.31,24.3626,11200,0
+TMSL.US,D,20231013,000000,24.33,24.33,24.178,24.178,400,0
+TMSL.US,D,20231016,000000,24.4111,24.5624,24.4111,24.5624,271,0
+TMSL.US,D,20231017,000000,24.6,24.84,24.6,24.7721,6145,0
+TMSL.US,D,20231018,000000,24.42,24.42,24.309,24.309,500,0
+TMSL.US,D,20231019,000000,24.05,24.05,24,24.014,519,0
+TMSL.US,D,20231020,000000,23.8,23.8,23.6752,23.69,1585,0
+TMSL.US,D,20231023,000000,23.5,23.72,23.4954,23.4954,449,0
+TMSL.US,D,20231024,000000,23.67,23.6854,23.62,23.6854,3198,0
+TMSL.US,D,20231025,000000,23.2388,23.2388,23.2388,23.2388,39,0
+TMSL.US,D,20231026,000000,23.2901,23.44,23.287,23.287,1021,0
+TMSL.US,D,20231027,000000,23.2,23.3,23.1127,23.1127,660,0
+TMSL.US,D,20231030,000000,23.1434,23.2992,23.1434,23.2992,1759,0
+TMSL.US,D,20231031,000000,23.46,23.5494,23.4486,23.4865,8430,0
+TMSL.US,D,20231101,000000,23.37,23.64,23.37,23.6259,21593,0
+TMSL.US,D,20231102,000000,23.97,24.13,23.9699,24.0961,3719,0
+TMSL.US,D,20231103,000000,24.62,24.66,24.6001,24.6001,2966,0
+TMSL.US,D,20231106,000000,24.44,24.44,24.34,24.42,6640,0
+TMSL.US,D,20231107,000000,24.43,24.43,24.24,24.3568,6220,0
+TMSL.US,D,20231108,000000,24.26,24.26,24.22,24.2413,1330,0
+TMSL.US,D,20231109,000000,24.2636,24.32,24.019,24.019,3322,0
+TMSL.US,D,20231110,000000,24.07,24.35,24.05,24.3305,25419,0
+TMSL.US,D,20231113,000000,24.335,24.335,24.33,24.33,1563,0
+TMSL.US,D,20231114,000000,25.0925,25.22,25.0925,25.1804,3149,0
+TMSL.US,D,20231115,000000,25.38,25.38,25.2513,25.2513,5807,0
+TMSL.US,D,20231116,000000,25.1,25.1,24.9711,25.0419,4452,0
+TMSL.US,D,20231117,000000,25.28,25.29,25.2499,25.2878,30620,0
+TMSL.US,D,20231120,000000,25.38,25.43,25.365,25.3715,4707,0
+TMSL.US,D,20231121,000000,25.325,25.34,25.265,25.2936,10138,0
+TMSL.US,D,20231122,000000,25.45,25.45,25.4,25.4226,5418,0
+TMSL.US,D,20231124,000000,25.4655,25.53,25.4629,25.5295,4235,0
+TMSL.US,D,20231127,000000,25.52,25.59,25.52,25.568,1902,0
+TMSL.US,D,20231128,000000,25.57,25.57,25.4275,25.4275,1479,0
+TMSL.US,D,20231129,000000,25.6001,25.67,25.53,25.5345,27151,0
+TMSL.US,D,20231130,000000,25.69,25.7244,25.5973,25.7244,3219,0
+TMSL.US,D,20231201,000000,26.23,26.2778,26.1925,26.2778,2773,0
+TMSL.US,D,20231204,000000,26.22,26.3937,26.19,26.3937,4468,0
+TMSL.US,D,20231205,000000,26.2099,26.21,26.0699,26.0917,6283,0
+TMSL.US,D,20231206,000000,26.2,26.214,26.028,26.028,3894,0
+TMSL.US,D,20231207,000000,26.17,26.1969,26.17,26.1969,1385,0
+TMSL.US,D,20231208,000000,26.35,26.35,26.209,26.3233,1440,0
+TMSL.US,D,20231211,000000,26.48,26.54,26.4798,26.5164,2512,0
+TMSL.US,D,20231212,000000,26.4,26.605,26.4,26.5515,4098,0
+TMSL.US,D,20231213,000000,26.62,27.25,26.5305,27.2047,7746,0
+TMSL.US,D,20231214,000000,27.7,27.82,27.6599,27.797,16951,0
+TMSL.US,D,20231215,000000,28.83,28.83,27.55,27.6311,18844,0
+TMSL.US,D,20231218,000000,27.81,27.81,27.6381,27.6381,4548,0
+TMSL.US,D,20231219,000000,27.865,28,27.865,27.9425,10677,0
+TMSL.US,D,20231220,000000,27.87,27.98,27.3987,27.3987,17571,0
+TMSL.US,D,20231221,000000,27.73,27.75,27.57,27.7391,9991,0
+TMSL.US,D,20231222,000000,28.04,28.04,27.82,27.9155,7739,0
+TMSL.US,D,20231226,000000,28.005,28.24,28.005,28.1745,7588,0
+TMSL.US,D,20231227,000000,28.29,28.29,28.15,28.2113,7867,0
+TMSL.US,D,20231228,000000,28.23,28.23,28.165,28.1783,5403,0
+TMSL.US,D,20231229,000000,28.03,28.06,27.9642,27.9642,8879,0
+TMSL.US,D,20240102,000000,27.97,27.97,27.7857,27.8241,3212,0
+TMSL.US,D,20240103,000000,27.56,27.57,27.2896,27.2896,6400,0
+TMSL.US,D,20240104,000000,27.39,27.44,27.31,27.37,9431,0
+TMSL.US,D,20240105,000000,27.52,27.56,27.4157,27.4419,91461,0
+TMSL.US,D,20240108,000000,27.57,27.7979,27.57,27.7979,4738,0
+TMSL.US,D,20240109,000000,27.7,27.76,27.61,27.61,14205,0
+TMSL.US,D,20240110,000000,27.675,27.7233,27.6372,27.68,8119,0
+TMSL.US,D,20240111,000000,27.82,27.82,27.4765,27.7698,5173,0
+TMSL.US,D,20240112,000000,28.03,28.03,27.67,27.67,4957,0
+TMSL.US,D,20240116,000000,27.64,27.64,27.5096,27.5982,31432,0
+TMSL.US,D,20240117,000000,27.38,27.43,27.2927,27.43,11253,0
+TMSL.US,D,20240118,000000,27.4902,27.5995,27.3499,27.5995,7945,0
+TMSL.US,D,20240119,000000,27.77,27.8161,27.5282,27.8147,12927,0
+TMSL.US,D,20240122,000000,28.1732,28.23,28.0599,28.23,4562,0
+TMSL.US,D,20240123,000000,28.26,28.26,28.06,28.17,29407,0
+TMSL.US,D,20240124,000000,28.49,28.49,28.1,28.1,7330,0
+TMSL.US,D,20240125,000000,28.3,28.32,28.1781,28.2339,90329,0
+TMSL.US,D,20240126,000000,28.43,28.43,28.2529,28.35,15145,0
+TMSL.US,D,20240129,000000,28.39,28.59,28.3098,28.5791,24571,0
+TMSL.US,D,20240130,000000,28.49,28.57,28.44,28.5668,10264,0
+TMSL.US,D,20240131,000000,28.53,28.53,28.03,28.06,10712,0
+TMSL.US,D,20240201,000000,28.16,28.37,27.9505,28.37,14281,0
+TMSL.US,D,20240202,000000,28.07,28.44,28.07,28.38,20636,0
+TMSL.US,D,20240205,000000,28.17,28.17,27.9472,28.0816,10167,0
+TMSL.US,D,20240206,000000,28.12,28.205,28.1101,28.2046,23366,0
+TMSL.US,D,20240207,000000,28.3,28.33,28.11,28.2529,5566,0
+TMSL.US,D,20240208,000000,28.31,28.55,28.31,28.536,22728,0
+TMSL.US,D,20240209,000000,28.64,28.73,28.4929,28.7262,7524,0
+TMSL.US,D,20240212,000000,28.8,28.98,28.8,28.96,23316,0
+TMSL.US,D,20240213,000000,28.3899,28.45,28.09,28.3,20931,0
+TMSL.US,D,20240214,000000,28.5509,28.751,28.4743,28.751,16063,0
+TMSL.US,D,20240215,000000,29.15,29.26,29.015,29.2062,11641,0
+TMSL.US,D,20240216,000000,29.22,29.3167,29.0912,29.1225,12155,0
+TMSL.US,D,20240220,000000,28.86,28.93,28.81,28.8564,10509,0
+TMSL.US,D,20240221,000000,28.8,28.84,28.6701,28.8243,8169,0
+TMSL.US,D,20240222,000000,29.0853,29.19,29.0853,29.1554,7686,0
+TMSL.US,D,20240223,000000,29.19,29.404,29.19,29.38,12865,0
+TMSL.US,D,20240226,000000,29.385,29.385,29.315,29.3441,1778,0
+TMSL.US,D,20240227,000000,29.47,29.48,29.3899,29.4655,14893,0
+TMSL.US,D,20240228,000000,29.39,29.52,29.39,29.46,11437,0
+TMSL.US,D,20240229,000000,29.72,29.75,29.579,29.7454,18696,0
+TMSL.US,D,20240301,000000,29.76,30.04,29.661,29.92,21434,0
+TMSL.US,D,20240304,000000,30.115,30.1896,30.04,30.0978,5656,0
+TMSL.US,D,20240305,000000,30.05,30.11,29.8068,29.96,23361,0
+TMSL.US,D,20240306,000000,30.21,30.21,30.02,30.0962,14198,0
+TMSL.US,D,20240307,000000,30.25,30.46,30.25,30.46,30230,0
+TMSL.US,D,20240308,000000,30.66,30.66,30.25,30.3201,8230,0
+TMSL.US,D,20240311,000000,30.23,30.28,30.045,30.1964,109174,0
+TMSL.US,D,20240312,000000,30.23,30.51,30.13,30.41,18090,0
+TMSL.US,D,20240313,000000,30.33,30.54,30.33,30.4,12993,0
+TMSL.US,D,20240314,000000,30.41,30.41,30,30.0851,12976,0
+TMSL.US,D,20240315,000000,30.54,30.54,30.067,30.12,1667,0
+TMSL.US,D,20240318,000000,30.14,30.21,30.1077,30.1077,4951,0
+TMSL.US,D,20240319,000000,30.09,30.37,30.0857,30.36,3878,0
+TMSL.US,D,20240320,000000,30.38,30.8,30.32,30.8,3641,0
+TMSL.US,D,20240321,000000,31.04,31.18,31.04,31.15,24689,0
+TMSL.US,D,20240322,000000,31.12,31.13,30.8201,30.8855,5535,0
+TMSL.US,D,20240325,000000,31.03,31.058,30.81,30.82,11372,0
+TMSL.US,D,20240326,000000,30.935,30.97,30.7986,30.7986,7118,0
+TMSL.US,D,20240327,000000,31.1,31.21,30.98,31.17,15595,0
+TMSL.US,D,20240328,000000,31.32,31.39,31.26,31.38,9690,0
+TMSL.US,D,20240401,000000,31.34,31.34,31.07,31.16,17047,0
+TMSL.US,D,20240402,000000,30.65,30.76,30.6,30.7504,15487,0
+TMSL.US,D,20240403,000000,30.809,30.89,30.74,30.8484,7660,0
+TMSL.US,D,20240404,000000,31.1135,31.1135,30.43,30.5,10517,0
+TMSL.US,D,20240405,000000,30.52,30.8066,30.52,30.7576,6688,0
+TMSL.US,D,20240408,000000,30.89,30.97,30.81,30.8488,27346,0
+TMSL.US,D,20240409,000000,31.01,31.01,30.73,30.9,47192,0
+TMSL.US,D,20240410,000000,30.31,30.38,30.21,30.35,31574,0
+TMSL.US,D,20240411,000000,30.47,30.47,30.1601,30.3707,18860,0
+TMSL.US,D,20240412,000000,30.04,30.04,29.73,29.8472,10570,0
+TMSL.US,D,20240415,000000,30.11,30.11,29.34,29.4324,21112,0
+TMSL.US,D,20240416,000000,29.26,29.3968,29.16,29.3117,20618,0
+TMSL.US,D,20240417,000000,29.4238,29.4238,29.0171,29.0617,11429,0
+TMSL.US,D,20240418,000000,29.21,29.21,28.94,28.9701,7825,0
+TMSL.US,D,20240419,000000,29.1,29.1,28.8605,28.9999,9662,0
+TMSL.US,D,20240422,000000,29.06,29.37,29.0599,29.2424,2364,0
+TMSL.US,D,20240423,000000,29.34,29.79,29.34,29.7208,2470,0
+TMSL.US,D,20240424,000000,29.8,29.8,29.555,29.72,5287,0
+TMSL.US,D,20240425,000000,29.43,29.62,29.2332,29.5422,14043,0
+TMSL.US,D,20240426,000000,29.6,29.79,29.57,29.7175,14518,0
+TMSL.US,D,20240429,000000,29.9196,29.9405,29.8,29.8935,3027,0
+TMSL.US,D,20240430,000000,29.78,29.8,29.43,29.44,12785,0
+TMSL.US,D,20240501,000000,29.47,29.85,29.32,29.4494,5448,0
+TMSL.US,D,20240502,000000,29.4901,29.77,29.4901,29.7124,24297,0
+TMSL.US,D,20240503,000000,30.13,30.13,30.02,30.1116,154572,0
+TMSL.US,D,20240506,000000,30.4,30.5599,30.33,30.5168,71185,0
+TMSL.US,D,20240507,000000,30.58,30.66,30.526,30.53,13438,0
+TMSL.US,D,20240508,000000,30.42,30.52,30.4,30.5145,10934,0
+TMSL.US,D,20240509,000000,30.57,30.7853,30.57,30.7853,7422,0
+TMSL.US,D,20240510,000000,30.89,30.9,30.6676,30.7172,5962,0
+TMSL.US,D,20240513,000000,30.791,30.88,30.617,30.617,4633,0
+TMSL.US,D,20240514,000000,30.86,30.96,30.7874,30.96,18648,0
+TMSL.US,D,20240515,000000,31.24,31.29,31.2052,31.287,9435,0
+TMSL.US,D,20240516,000000,31.26,31.26,31.1,31.12,12466,0
+TMSL.US,D,20240517,000000,31.1255,31.17,31.005,31.0715,28833,0
+TMSL.US,D,20240520,000000,31.16,31.25,31.16,31.1726,13337,0
+TMSL.US,D,20240521,000000,31.1,31.13,31.07,31.1238,17011,0
+TMSL.US,D,20240522,000000,31.1,31.12,30.77,30.91,17585,0
+TMSL.US,D,20240523,000000,31.03,31.03,30.46,30.4768,15176,0
+TMSL.US,D,20240524,000000,30.6828,30.7412,30.6828,30.7412,4080,0
+TMSL.US,D,20240528,000000,31.15,31.15,30.57,30.6207,14449,0
+TMSL.US,D,20240529,000000,30.33,30.33,30.2891,30.2964,10249,0
+TMSL.US,D,20240530,000000,30.34,30.51,30.34,30.51,9259,0
+TMSL.US,D,20240531,000000,30.535,30.75,30.284,30.75,42178,0
+TMSL.US,D,20240603,000000,30.86,30.86,30.21,30.3852,14857,0
+TMSL.US,D,20240604,000000,30.25,30.26,30.005,30.18,10346,0
+TMSL.US,D,20240605,000000,30.075,30.52,30.075,30.409,18852,0
+TMSL.US,D,20240606,000000,30.32,30.38,30.23,30.25,9877,0
+TMSL.US,D,20240607,000000,30.0139,30.12,30.0068,30.0269,5602,0
+TMSL.US,D,20240610,000000,29.9497,30.19,29.9497,30.1574,12919,0
+TMSL.US,D,20240611,000000,29.88,30.06,29.855,30.0211,38283,0
+TMSL.US,D,20240612,000000,30.605,30.7,30.43,30.4568,8515,0
+TMSL.US,D,20240613,000000,30.39,30.39,30.095,30.2747,11426,0
+TMSL.US,D,20240614,000000,29.92,30.01,29.7532,29.88,10714,0
+TMSL.US,D,20240617,000000,29.74,30.0526,29.72,30.047,35345,0
+TMSL.US,D,20240618,000000,30.09,30.23,30.0854,30.1905,20572,0
+TMSL.US,D,20240620,000000,30.14,30.2004,30.02,30.02,32515,0
+TMSL.US,D,20240621,000000,30.67,30.67,29.9999,30.1656,9332,0
+TMSL.US,D,20240624,000000,30.37,30.51,30.37,30.3888,6721,0
+TMSL.US,D,20240625,000000,30.35,30.35,30.09,30.16,12357,0
+TMSL.US,D,20240626,000000,30.04,30.06,29.97,30.0486,14858,0
+TMSL.US,D,20240627,000000,30.08,30.22,30.0227,30.22,16771,0
+TMSL.US,D,20240628,000000,30.445,30.445,30.12,30.2216,17881,0
+TMSL.US,D,20240701,000000,30.39,30.39,29.97,30.0106,16743,0
+TMSL.US,D,20240702,000000,30.04,30.1,29.9799,30.05,27046,0
+TMSL.US,D,20240703,000000,30.19,30.29,30.11,30.1447,4248,0
+TMSL.US,D,20240705,000000,30.11,30.11,29.88,30.029,136204,0
+TMSL.US,D,20240708,000000,30.15,30.174,30.01,30.0985,7496,0
+TMSL.US,D,20240709,000000,30.04,30.12,29.98,29.981,22463,0
+TMSL.US,D,20240710,000000,30.13,30.349,30.0529,30.296,17364,0
+TMSL.US,D,20240711,000000,30.67,31.01,30.6584,30.9205,140458,0
+TMSL.US,D,20240712,000000,31.2,31.37,31.115,31.2475,94349,0
+TMSL.US,D,20240715,000000,31.38,31.62,31.2944,31.45,106535,0
+TMSL.US,D,20240716,000000,31.67,32.1696,31.63,32.1696,71081,0
+TMSL.US,D,20240717,000000,31.8,32.14,31.6,31.6,43631,0
+TMSL.US,D,20240718,000000,31.69,31.9837,31.2191,31.32,232610,0
+TMSL.US,D,20240719,000000,31.41,31.41,31.071,31.1313,12413,0
+TMSL.US,D,20240722,000000,31.39,31.69,31.105,31.5766,229001,0
+TMSL.US,D,20240723,000000,31.71,31.87,31.501,31.6497,55404,0
+TMSL.US,D,20240724,000000,31.51,31.6321,31.0001,31.0001,31541,0
+TMSL.US,D,20240725,000000,31.04,31.72,31.04,31.3236,28275,0
+TMSL.US,D,20240726,000000,31.71,31.9,31.66,31.7447,59996,0
+TMSL.US,D,20240729,000000,31.86,31.88,31.6551,31.75,16487,0
+TMSL.US,D,20240730,000000,32,32.01,31.68,31.8908,27298,0
+TMSL.US,D,20240731,000000,32.1,32.405,31.93,32.0415,33470,0
+TMSL.US,D,20240801,000000,32.09,32.15,31.07,31.319,51063,0
+TMSL.US,D,20240802,000000,30.53,30.53,30.031,30.3587,561487,0
+TMSL.US,D,20240805,000000,29.1,29.8383,28.9201,29.58,38666,0
+TMSL.US,D,20240806,000000,29.58,30.21,29.51,29.825,23100,0
+TMSL.US,D,20240807,000000,30.24,30.2873,29.455,29.49,263694,0
+TMSL.US,D,20240808,000000,29.75,30.09,29.71,30.0466,18440,0
+TMSL.US,D,20240809,000000,30.04,30.144,29.93,30.0764,10523,0
+TMSL.US,D,20240812,000000,30.07,30.09,29.9,29.969,62538,0
+TMSL.US,D,20240813,000000,30.05,30.43,30,30.3677,78806,0
+TMSL.US,D,20240814,000000,30.46,30.49,30.295,30.3899,70120,0
+TMSL.US,D,20240815,000000,30.84,31.0905,30.78,30.9805,80480,0
+TMSL.US,D,20240816,000000,30.94,31.09,30.919,31.0586,62972,0
+TMSL.US,D,20240819,000000,31.1,31.36,31.1,31.3401,37194,0
+TMSL.US,D,20240820,000000,31.24,31.24,30.9668,31.089,73077,0
+TMSL.US,D,20240821,000000,31.24,31.4,31.12,31.3981,36784,0
+TMSL.US,D,20240822,000000,31.51,31.51,31.2071,31.2071,39112,0
+TMSL.US,D,20240823,000000,31.44,31.9299,31.44,31.8791,17394,0
+TMSL.US,D,20240826,000000,32,32.15,31.8327,31.8327,77248,0
+TMSL.US,D,20240827,000000,31.73,31.87,31.61,31.78,88468,0
+TMSL.US,D,20240828,000000,31.81,31.81,31.46,31.54,135100,0
+TMSL.US,D,20240829,000000,31.83,31.9899,31.68,31.761,25585,0
+TMSL.US,D,20240830,000000,31.93,32.04,31.62,32.0297,18652,0
+TMSL.US,D,20240903,000000,31.81,31.89,31.15,31.17,22291,0
+TMSL.US,D,20240904,000000,31.14,31.27,31.0782,31.22,13767,0
+TMSL.US,D,20240905,000000,31.23,31.23,30.8799,30.945,9292,0
+TMSL.US,D,20240906,000000,31.08,31.08,30.43,30.52,16528,0
+TMSL.US,D,20240909,000000,30.6,30.84,30.595,30.7,9161,0
+TMSL.US,D,20240910,000000,30.74,30.74,30.32,30.5878,241572,0
+TMSL.US,D,20240911,000000,30.18,30.7,30.07,30.67,35792,0
+TMSL.US,D,20240912,000000,30.81,30.98,30.79,30.89,15770,0
+TMSL.US,D,20240913,000000,31.17,31.5,31.17,31.45,38229,0
+TMSL.US,D,20240916,000000,31.65,31.7,31.5099,31.7,18404,0
+TMSL.US,D,20240917,000000,31.83,32.04,31.74,31.87,63453,0
+TMSL.US,D,20240918,000000,31.92,32.31,31.791,31.92,105935,0
+TMSL.US,D,20240919,000000,32.54,32.54,32.2499,32.54,54677,0
+TMSL.US,D,20240920,000000,32.58,32.58,32.2299,32.2847,31477,0
+TMSL.US,D,20240923,000000,32.36,32.4395,32.254,32.32,20431,0
+TMSL.US,D,20240924,000000,32.49,32.49,32.27,32.42,41821,0
+TMSL.US,D,20240925,000000,32.54,32.578,32.02,32.09,76225,0
+TMSL.US,D,20240926,000000,32.36,32.36,32.21,32.31,20362,0
+TMSL.US,D,20240927,000000,32.5,32.53,32.24,32.37,15313,0
+TMSL.US,D,20240930,000000,32.2543,32.46,32.14,32.46,35893,0
+TMSL.US,D,20241001,000000,32.375,32.375,31.95,32.19,66546,0
+TMSL.US,D,20241002,000000,32.08,32.19,32.0617,32.17,43560,0
+TMSL.US,D,20241003,000000,31.98,32.03,31.8401,31.9547,13199,0
+TMSL.US,D,20241004,000000,32.38,32.38,32.1597,32.24,104212,0
+TMSL.US,D,20241007,000000,32.34,32.34,31.91,32.093,29643,0
+TMSL.US,D,20241008,000000,32.12,32.2299,32.02,32.18,63787,0
+TMSL.US,D,20241009,000000,32.16,32.405,32.16,32.3221,22606,0
+TMSL.US,D,20241010,000000,32.18,32.29,32.12,32.29,37970,0
+TMSL.US,D,20241011,000000,32.33,32.7471,32.33,32.7471,16332,0
+TMSL.US,D,20241014,000000,32.7851,32.96,32.6413,32.94,43822,0
+TMSL.US,D,20241015,000000,32.9,33.119,32.8201,32.8246,48580,0
+TMSL.US,D,20241016,000000,32.98,33.1,32.93,33.07,22486,0
+TMSL.US,D,20241017,000000,33.13,33.13,32.93,33.08,42865,0
+TMSL.US,D,20241018,000000,33.24,33.24,32.9419,33.034,29646,0
+TMSL.US,D,20241021,000000,32.93,32.9978,32.5,32.5304,22554,0
+TMSL.US,D,20241022,000000,32.45,32.45,32.25,32.43,21067,0
+TMSL.US,D,20241023,000000,32.27,32.41,32.0699,32.17,17654,0
+TMSL.US,D,20241024,000000,32.48,32.48,32.136,32.33,80304,0
+TMSL.US,D,20241025,000000,32.48,32.5108,32.092,32.17,36734,0
+TMSL.US,D,20241028,000000,32.4,32.52,32.37,32.49,25503,0
+TMSL.US,D,20241029,000000,32.41,32.58,32.3999,32.51,16579,0
+TMSL.US,D,20241030,000000,32.55,32.8,32.5,32.54,248848,0
+TMSL.US,D,20241031,000000,32.6,32.6,32.11,32.11,154692,0
+TMSL.US,D,20241101,000000,32.36,32.4,32.1452,32.23,29264,0
+TMSL.US,D,20241104,000000,32.2,32.47,32.2,32.33,49332,0
+TMSL.US,D,20241105,000000,32.27,32.81,32.27,32.8,61360,0
+TMSL.US,D,20241106,000000,33.93,34.11,33.5359,34.06,124672,0
+TMSL.US,D,20241107,000000,34.13,34.29,34.0699,34.15,118079,0
+TMSL.US,D,20241108,000000,34.15,34.33,34.09,34.32,207808,0
+TMSL.US,D,20241111,000000,34.604,34.7,34.47,34.57,262850,0
+TMSL.US,D,20241112,000000,34.506,34.506,34.07,34.21,126110,0
+TMSL.US,D,20241113,000000,34.26,34.4,34.024,34.09,76857,0
+TMSL.US,D,20241114,000000,34.12,34.18,33.665,33.74,140413,0
+TMSL.US,D,20241115,000000,33.74,33.74,33.17,33.27,144791,0
+TMSL.US,D,20241118,000000,33.27,33.44,33.25,33.37,248333,0
+TMSL.US,D,20241119,000000,33.1,33.51,33.01,33.5,75562,0
+TMSL.US,D,20241120,000000,33.485,33.65,33.303394,33.65,73451,0
+TMSL.US,D,20241121,000000,33.67,34.26,33.62,34.1,128873,0
+TMSL.US,D,20241122,000000,34.35,34.72,34.29,34.69,157663,0
+TMSL.US,D,20241125,000000,35.1082,35.37,35.025,35.16,75298,0
+TMSL.US,D,20241126,000000,35.1799,35.1799,34.8177,35.0481,95568,0
+TMSL.US,D,20241127,000000,34.95,35.205,34.8692,34.9453,43488,0
+TMSL.US,D,20241129,000000,35.12,35.12,34.9868,35.02,11131,0
+TMSL.US,D,20241202,000000,34.88,35.02,34.77,34.9171,50604,0
+TMSL.US,D,20241203,000000,34.88,34.99,34.7195,34.83,195801,0
+TMSL.US,D,20241204,000000,34.85,35.02,34.7624,35,213175,0
+TMSL.US,D,20241205,000000,34.9994,35.07,34.6484,34.65,141704,0
+TMSL.US,D,20241206,000000,35.04,35.04,34.595,34.7,207300,0
+TMSL.US,D,20241209,000000,34.78,34.82,34.4501,34.475,65432,0
+TMSL.US,D,20241210,000000,34.48,34.48,34.0508,34.13,99670,0
+TMSL.US,D,20241211,000000,34.47,34.496,34.19,34.34,922597,0
+TMSL.US,D,20241212,000000,34.26,34.33,34.065,34.09,147435,0
+TMSL.US,D,20241213,000000,34.07,34.09,33.7212,33.9,86379,0
+TMSL.US,D,20241216,000000,33.9,34.1,33.825,33.99,226887,0
+TMSL.US,D,20241217,000000,33.855,33.9,33.5823,33.68,88219,0
+TMSL.US,D,20241218,000000,33.85,33.85,32.24,32.37,140740,0
+TMSL.US,D,20241219,000000,32.7177,32.77,32.22,32.28,144682,0
+TMSL.US,D,20241220,000000,32.31,32.8597,32.14,32.66,225539,0
+TMSL.US,D,20241223,000000,32.5,32.55,32.16,32.53,311030,0
+TMSL.US,D,20241224,000000,32.7,32.74,32.43,32.74,148475,0
+TMSL.US,D,20241226,000000,32.615,32.86,32.525,32.85,115938,0
+TMSL.US,D,20241227,000000,32.65,32.77,32.2699,32.51,118925,0
+TMSL.US,D,20241230,000000,32.25,32.35,31.895,32.24,159097,0
+TMSL.US,D,20241231,000000,32.5151,32.5385,32.14,32.245,94039,0
+TMSL.US,D,20250102,000000,32.39,32.58,32.05,32.22,269673,0
+TMSL.US,D,20250103,000000,32.3,32.57,32.15,32.57,78344,0
+TMSL.US,D,20250106,000000,32.8,32.91,32.54,32.61,96052,0
+TMSL.US,D,20250107,000000,32.73,32.78,32.18,32.4,622802,0
+TMSL.US,D,20250108,000000,32.19,32.49,32.05,32.47,182881,0
+TMSL.US,D,20250110,000000,32.35,32.35,31.815,31.96,278253,0
+TMSL.US,D,20250113,000000,31.7785,32.25,31.67,32.25,99002,0
+TMSL.US,D,20250114,000000,32.47,32.63,32.27,32.62,115289,0
+TMSL.US,D,20250115,000000,33.31,33.35,32.9411,33.14,64454,0
+TMSL.US,D,20250116,000000,33.15,33.4,33.0689,33.38,581860,0
+TMSL.US,D,20250117,000000,33.58,33.7,33.4505,33.56,116908,0
+TMSL.US,D,20250121,000000,33.83,34.13,33.79,34.12,149743,0
+TMSL.US,D,20250122,000000,34.074,34.13,33.9619,34.02,82433,0
+TMSL.US,D,20250123,000000,34.0391,34.13,33.828,34.13,141152,0
+TMSL.US,D,20250124,000000,34.13,34.18,33.975,34.09,251769,0
+TMSL.US,D,20250127,000000,33.8275,34.1476,33.729124,33.95,126437,0
+TMSL.US,D,20250128,000000,33.91,34.1,33.8614,34.03,148852,0
+TMSL.US,D,20250129,000000,34.06,34.13,33.72,33.9,134430,0
+TMSL.US,D,20250130,000000,34.2,34.3899,34.03,34.29,118031,0
+TMSL.US,D,20250131,000000,34.24,34.39,33.86,33.99,159914,0
+TMSL.US,D,20250203,000000,33.31,33.7717,33.15,33.63,151215,0
+TMSL.US,D,20250204,000000,33.65,33.9,33.57,33.9,249631,0
+TMSL.US,D,20250205,000000,34.005,34.22,33.8,34.21,410138,0
+TMSL.US,D,20250206,000000,34.4399,34.4399,33.9335,34.18,189521,0
+TMSL.US,D,20250207,000000,34.17,34.23,33.7499,33.84,302253,0
+TMSL.US,D,20250210,000000,33.9,34.07,33.69,33.82,131272,0
+TMSL.US,D,20250211,000000,33.73,33.78,33.565,33.72,165989,0
+TMSL.US,D,20250212,000000,33.3,33.51,33.285,33.5,202123,0
+TMSL.US,D,20250213,000000,33.575,33.84,33.46,33.82,137481,0
+TMSL.US,D,20250214,000000,33.9444,33.98,33.74,33.74,200631,0
+TMSL.US,D,20250218,000000,33.9843,34.1,33.83,34.08,192244,0
+TMSL.US,D,20250219,000000,33.835,34.06,33.835,34.01,238842,0
+TMSL.US,D,20250220,000000,34,34,33.3647,33.54,170565,0
+TMSL.US,D,20250221,000000,33.65,33.8,32.62,32.65,143560,0
+TMSL.US,D,20250224,000000,32.7544,32.88,32.3702,32.68,317810,0
+TMSL.US,D,20250225,000000,32.5,32.78,32.3191,32.64,280003,0
+TMSL.US,D,20250226,000000,32.91,33.0188,32.6099,32.62,159215,0
+TMSL.US,D,20250227,000000,32.67,32.8051,32.25,32.25,164810,0
+TMSL.US,D,20250228,000000,32.13,32.61,32.052,32.61,330962,0
+TMSL.US,D,20250303,000000,32.7,32.7,31.625,31.83,214606,0
+TMSL.US,D,20250304,000000,31.465,31.75,30.82,31.27,195348,0
+TMSL.US,D,20250305,000000,31.3463,31.67,31.045,31.54,117283,0
+TMSL.US,D,20250306,000000,31.16,31.47,30.88,30.92,124481,0
+TMSL.US,D,20250307,000000,30.895,31.15,30.34,31.09,183110,0
+TMSL.US,D,20250310,000000,30.68,30.773,29.9347,30.21,203825,0
+TMSL.US,D,20250311,000000,30.2493,30.38,29.8,30.13,110132,0
+TMSL.US,D,20250312,000000,30.6126,30.6126,29.98,30.12,218213,0
+TMSL.US,D,20250313,000000,30.08,30.18,29.5,29.68,438490,0
+TMSL.US,D,20250314,000000,30.16,30.45,29.935,30.35,154828,0
+TMSL.US,D,20250317,000000,30.474,30.9923,30.42,30.8,159711,0
+TMSL.US,D,20250318,000000,30.6838,30.77,30.48,30.63,181866,0
+TMSL.US,D,20250319,000000,30.7102,31.19,30.64,31.06,198302,0
+TMSL.US,D,20250320,000000,30.85,31.15,30.81,30.81,128362,0
+TMSL.US,D,20250321,000000,30.9528,30.9528,30.3876,30.61,167670,0
+TMSL.US,D,20250324,000000,31.21,31.54,31.2,31.54,165996,0
+TMSL.US,D,20250325,000000,31.63,31.7,31.29,31.46,94016,0
+TMSL.US,D,20250326,000000,31.55,31.6,31.075,31.14,4210580,0
+TMSL.US,D,20250327,000000,31.1987,31.3,30.885,31.09,204834,0
+TMSL.US,D,20250328,000000,30.82,31.03,30.3199,30.51,164409,0
+TMSL.US,D,20250331,000000,30.11,30.53,29.82,30.48,175074,0
+TMSL.US,D,20250401,000000,30.3775,30.6517,30.0999,30.56,92347,0
+TMSL.US,D,20250402,000000,30.34,31.1183,30.2,31,136019,0
+TMSL.US,D,20250403,000000,29.8,29.98,28.85,28.885,468281,0
+TMSL.US,D,20250404,000000,28,28.02,26.86,27.36,385751,0
+TMSL.US,D,20250407,000000,26.1001,28.12,25.8868,27.07,546779,0
+TMSL.US,D,20250408,000000,27.885,28.09,26.08,26.47,602609,0
+TMSL.US,D,20250409,000000,26.34,29.09,26,29.03,448892,0
+TMSL.US,D,20250410,000000,28.19,28.34,26.96,27.76,302068,0
+TMSL.US,D,20250411,000000,27.71,28.155,27.23,28.13,270797,0
+TMSL.US,D,20250414,000000,28.625,28.66,28.02,28.39,262404,0
+TMSL.US,D,20250415,000000,28.5303,28.725,28.3113,28.45,204315,0
+TMSL.US,D,20250416,000000,28.3745,28.44,27.7798,28.12,567586,0
+TMSL.US,D,20250417,000000,28.2046,28.45,28.09,28.23,620450,0
+TMSL.US,D,20250421,000000,28.1362,28.1362,27.3,27.64,229370,0
+TMSL.US,D,20250422,000000,27.9979,28.37,27.93,28.37,294400,0
+TMSL.US,D,20250423,000000,29.22,29.55,28.73,28.89,333969,0
+TMSL.US,D,20250424,000000,28.78,29.4499,28.78,29.4,221357,0
+TMSL.US,D,20250425,000000,29.52,29.52,29.153039,29.46,164246,0
+TMSL.US,D,20250428,000000,29.61,29.725,29.27,29.65,232346,0
+TMSL.US,D,20250429,000000,29.7,29.86,29.357,29.8,102939,0
+TMSL.US,D,20250430,000000,29.26,29.77,29.0388,29.72,321188,0
+TMSL.US,D,20250501,000000,29.91,30.12,29.62,29.86,232496,0
+TMSL.US,D,20250502,000000,30.34,30.57,30.21,30.57,132204,0
+TMSL.US,D,20250505,000000,30.36,30.69,30.36,30.51,124908,0
+TMSL.US,D,20250506,000000,30.265,30.4857,30.1172,30.21,89359,0
+TMSL.US,D,20250507,000000,30.35,30.4465,30.1238,30.36,220149,0
+TMSL.US,D,20250508,000000,30.6306,31.08,30.5715,30.85,397355,0
+TMSL.US,D,20250509,000000,30.78,31,30.6895,30.82,101428,0
+TMSL.US,D,20250512,000000,32,32.1,31.57,31.81,135597,0
+TMSL.US,D,20250513,000000,31.9,32.13,31.9,32.04,95193,0
+TMSL.US,D,20250514,000000,31.95,31.98,31.8215,31.91,86634,0
+TMSL.US,D,20250515,000000,31.79,31.98,31.63,31.88,87064,0
+TMSL.US,D,20250516,000000,31.86,32.26,31.86,32.26,69811,0
+TMSL.US,D,20250519,000000,31.925,32.182856,31.89,32.11,83744,0
+TMSL.US,D,20250520,000000,32.09,32.1968,31.9944,32.18,324298,0
+TMSL.US,D,20250521,000000,31.83,31.89,31.245,31.35,120292,0
+TMSL.US,D,20250522,000000,31.12,31.387,31.05,31.25,622844,0
+TMSL.US,D,20250523,000000,30.8662,31.1762,30.8451,31.09,108447,0
+TMSL.US,D,20250527,000000,31.34,31.75,31.313356,31.75,130176,0
+TMSL.US,D,20250528,000000,31.8888,31.8888,31.42,31.49,138882,0
+TMSL.US,D,20250529,000000,31.5285,31.73,31.37,31.59,97023,0
+TMSL.US,D,20250530,000000,31.3,31.5713,31.2,31.54,106859,0
+TMSL.US,D,20250602,000000,31.61,31.67,31.14,31.67,113503,0
+TMSL.US,D,20250603,000000,31.56,32.04,31.53,32.01,109333,0
+TMSL.US,D,20250604,000000,32.02,32.1293,31.9296,31.98,93105,0
+TMSL.US,D,20250605,000000,31.89,32.0917,31.75,31.87,119237,0
+TMSL.US,D,20250606,000000,32.17,32.27,32.111104,32.27,44984,0
+TMSL.US,D,20250609,000000,32.24,32.42,32.11,32.2645,70136,0
+TMSL.US,D,20250610,000000,32.4064,32.5,32.2614,32.4,84711,0
+TMSL.US,D,20250611,000000,32.39,32.516972,32.18,32.25,99207,0
+TMSL.US,D,20250612,000000,32.07,32.33,32.05,32.33,81060,0
+TMSL.US,D,20250613,000000,32.1958,32.1958,31.66,31.83,70940,0
+TMSL.US,D,20250616,000000,31.9798,32.23,31.9655,32.11,61727,0
+TMSL.US,D,20250617,000000,31.89,32.0597,31.78,31.88,126847,0
+TMSL.US,D,20250618,000000,31.905,32.2699,31.893,32.04,169736,0
+TMSL.US,D,20250620,000000,32.25,32.38,31.8926,31.98,93277,0
+TMSL.US,D,20250623,000000,31.94,32.31,31.71,32.31,83520,0
+TMSL.US,D,20250624,000000,32.426,32.64,32.39,32.63,96780,0
+TMSL.US,D,20250625,000000,32.7,32.7,32.275,32.34,129870,0
+TMSL.US,D,20250626,000000,32.44,32.7,32.3992,32.7,99789,0
+TMSL.US,D,20250627,000000,32.66,32.94,32.53,32.77,72807,0
+TMSL.US,D,20250630,000000,32.7669,32.83,32.67,32.8,73613,0
+TMSL.US,D,20250701,000000,32.86,33.2543,32.61,33.06,144082,0
+TMSL.US,D,20250702,000000,33.1966,33.3,32.8951,33.3,79110,0
+TMSL.US,D,20250703,000000,33.405,33.5,33.405,33.5,36707,0
+TMSL.US,D,20250707,000000,33.35,33.575,32.9931,33.19,99367,0
+TMSL.US,D,20250708,000000,33.2499,33.3984,33.185,33.31,55044,0
+TMSL.US,D,20250709,000000,33.39,33.52,33.21,33.5,797881,0
+TMSL.US,D,20250710,000000,33.34,33.75,33.34,33.61,209553,0
+TMSL.US,D,20250711,000000,33.353,33.43,33.23,33.23,149455,0
+TMSL.US,D,20250714,000000,33.25,33.47,33.2474,33.37,113040,0
+TMSL.US,D,20250715,000000,33.57,33.57,32.8,32.8,97087,0
+TMSL.US,D,20250716,000000,33.005,33.15,32.5873,33.15,116875,0
+TMSL.US,D,20250717,000000,33.209825,33.56,33.09,33.56,97015,0
+TMSL.US,D,20250718,000000,33.8599,33.8599,33.34,33.4,90505,0
+TMSL.US,D,20250721,000000,33.52,33.5809,33.255,33.29,80958,0
+TMSL.US,D,20250722,000000,33.3471,33.514,33.187,33.475,59832,0
+TMSL.US,D,20250723,000000,33.6592,33.77,33.625,33.77,67204,0
+TMSL.US,D,20250724,000000,33.7184,33.73,33.4,33.48,98074,0
+TMSL.US,D,20250725,000000,33.55,33.77,33.4033,33.77,76146,0
+TMSL.US,D,20250728,000000,33.61,33.76,33.48,33.56,269283,0
+TMSL.US,D,20250729,000000,33.59975,33.64,33.3837,33.56,79220,0
+TMSL.US,D,20250730,000000,33.612,33.78,33.2886,33.4,171848,0
+TMSL.US,D,20250731,000000,33.47,33.58,33.14,33.25,164900,0
+TMSL.US,D,20250801,000000,33.09,33.1,32.35,32.79,105861,0
+TMSL.US,D,20250804,000000,32.92,33.22,32.9005,33.22,63857,0
+TMSL.US,D,20250805,000000,33.33,33.38,32.9699,33.26,201978,0
+TMSL.US,D,20250806,000000,33.25,33.25,32.98,33.14,91230,0
+TMSL.US,D,20250807,000000,33.43,33.49,32.8,33.03,130944,0
+TMSL.US,D,20250808,000000,33.07,33.17,32.85,32.98,77840,0
+TMSL.US,D,20250811,000000,32.98,33.06,32.79,32.87,77000,0
+TMSL.US,D,20250812,000000,33.11,33.7,33.01,33.7,81951,0
+TMSL.US,D,20250813,000000,33.8198,34.25,33.76,34.25,51638,0
+TMSL.US,D,20250814,000000,33.6401,33.9272,33.6401,33.9055,89036,0
+TMSL.US,D,20250815,000000,33.88,33.96,33.68,33.78,93201,0
+TMSL.US,D,20250818,000000,33.825,33.8697,33.76,33.84,102506,0
+TMSL.US,D,20250819,000000,33.87,34.01,33.68,33.82,96430,0
+TMSL.US,D,20250820,000000,33.73,33.78,33.4621,33.75,111527,0
+TMSL.US,D,20250821,000000,33.6,33.8,33.56,33.8,138682,0
+TMSL.US,D,20250822,000000,33.94,34.77,33.91,34.72,66411,0
+TMSL.US,D,20250825,000000,34.6299,34.64,34.43,34.45,83274,0
+TMSL.US,D,20250826,000000,34.33,34.61,34.31,34.6,131706,0
+TMSL.US,D,20250827,000000,34.65,34.7999,34.59,34.79,156008,0
+TMSL.US,D,20250828,000000,34.8164,34.87,34.63,34.84,70969,0
+TMSL.US,D,20250829,000000,34.7806,34.7806,34.4908,34.67,53174,0
+TMSL.US,D,20250902,000000,34.18,34.57,34.18,34.57,72083,0
+TMSL.US,D,20250903,000000,34.56,34.62,34.32,34.54,106502,0
+TMSL.US,D,20250904,000000,34.515,34.8933,34.5,34.8933,70828,0
+TMSL.US,D,20250905,000000,35.1899,35.32,34.735,35.03,64707,0
+TMSL.US,D,20250908,000000,34.96,35.07,34.795,35.01,127729,0
+TMSL.US,D,20250909,000000,34.9601,35.16,34.71,34.72,114277,0
+TMSL.US,D,20250910,000000,34.9071,35.0149,34.6422,34.82,91809,0
+TMSL.US,D,20250911,000000,34.9928,35.44,34.9,35.43,176957,0
+TMSL.US,D,20250912,000000,35.32,35.39,34.93,35.05,231111,0
+TMSL.US,D,20250915,000000,35.06,35.21,34.91,34.97,69679,0
+TMSL.US,D,20250916,000000,34.95,35.06,34.675,34.77,100229,0
+TMSL.US,D,20250917,000000,35.0545,35.33,34.77,34.88,78591,0
+TMSL.US,D,20250918,000000,35.072,35.5199,35.072,35.47,83960,0
+TMSL.US,D,20250919,000000,35.5176,35.63,35.1191,35.21,96508,0
+TMSL.US,D,20250922,000000,35.09,35.32,35.035,35.32,410427,0
+TMSL.US,D,20250923,000000,35.385,35.575,35.13,35.25,181175,0
+TMSL.US,D,20250924,000000,35.26,35.3482,34.95,35.01,172605,0
+TMSL.US,D,20250925,000000,34.9,34.9,34.5134,34.74,72645,0
+TMSL.US,D,20250926,000000,34.8795,35.15,34.82,35.15,80785,0
+TMSL.US,D,20250929,000000,35.17,35.35,35,35.15,106876,0
+TMSL.US,D,20250930,000000,35.12,35.2047,34.7931,35.17,142500,0
+TMSL.US,D,20251001,000000,35.13,35.23,34.95,35.09,118138,0
+TMSL.US,D,20251002,000000,35.1,35.1986,34.91,35.13,330777,0
+TMSL.US,D,20251003,000000,35.325,35.5193,35.18,35.31,89676,0
+TMSL.US,D,20251006,000000,35.355,35.53,35.1601,35.32,68075,0
+TMSL.US,D,20251007,000000,35.34,35.39,34.8734,35.03,70642,0
+TMSL.US,D,20251008,000000,35.015,35.32,34.975,35.32,104759,0
+TMSL.US,D,20251009,000000,35.38,35.38,34.9,35.01,120069,0
+TMSL.US,D,20251010,000000,35.0713,35.13,34.005,34.04,1480810,0
+TMSL.US,D,20251013,000000,34.49,34.7614,34.39,34.6846,55925,0
+TMSL.US,D,20251014,000000,34.3949,35.19,34.31,35.03,135229,0
+TMSL.US,D,20251015,000000,35.29,35.45,34.84,35.18,106440,0
+TMSL.US,D,20251016,000000,35.31,35.44,34.6452,34.78,90850,0
+TMSL.US,D,20251017,000000,34.755,34.939,34.5499,34.85,97280,0
+TMSL.US,D,20251020,000000,35.38,35.38,35.121,35.32,120246,0
+TMSL.US,D,20251021,000000,35.23,35.49,35.1512,35.41,95562,0
+TMSL.US,D,20251022,000000,35.38,35.435,34.8189,35.06,101914,0
+TMSL.US,D,20251023,000000,35.05,35.53,35.0415,35.53,108634,0
+TMSL.US,D,20251024,000000,35.8681,35.9256,35.64,35.7,110552,0
+TMSL.US,D,20251027,000000,35.995,36.06,35.77,35.9,131076,0
+TMSL.US,D,20251028,000000,35.68,35.8,35.515,35.65,186388,0
+TMSL.US,D,20251029,000000,35.465,35.7712,35.23,35.42,102590,0
+TMSL.US,D,20251030,000000,35.14,35.5764,35.1127,35.21,184437,0
+TMSL.US,D,20251031,000000,35.16,35.37,35.01,35.36,122356,0
+TMSL.US,D,20251103,000000,35.19,35.26,34.77,35.08,148955,0
+TMSL.US,D,20251104,000000,34.95,35.0099,34.66,34.81,127818,0
+TMSL.US,D,20251105,000000,34.67,35.05,34.605,34.96,139256,0
+TMSL.US,D,20251106,000000,34.92,35,34.3931,34.62,117401,0
+TMSL.US,D,20251107,000000,34.3,34.95,34.2228,34.88,228217,0
+TMSL.US,D,20251110,000000,35.25,35.37,34.934944,35.22,144453,0
+TMSL.US,D,20251111,000000,34.98,35.38,34.98,35.29,101371,0
+TMSL.US,D,20251112,000000,35.39,35.6,35.28,35.296,146099,0
+TMSL.US,D,20251113,000000,35.4299,35.4299,34.42,34.54,145629,0
+TMSL.US,D,20251114,000000,34.1901,34.7918,34.07,34.53,293932,0
+TMSL.US,D,20251117,000000,34.4,34.59,33.8,33.99,230258,0
+TMSL.US,D,20251118,000000,33.92,34.23,33.686,34.014,185861,0
+TMSL.US,D,20251119,000000,34.1,34.2526,33.9393,34.18,451373,0
+TMSL.US,D,20251120,000000,34.56,34.7198,33.48,33.5,217066,0
+TMSL.US,D,20251121,000000,33.6743,34.5257,33.63,34.23,247057,0
+TMSL.US,D,20251124,000000,34.478,34.9,34.411231,34.9,188030,0
+TMSL.US,D,20251125,000000,34.9255,35.53,34.84,35.53,224908,0
+TMSL.US,D,20251126,000000,35.53,35.92,35.52,35.77,362135,0
+TMSL.US,D,20251128,000000,35.78,35.95,35.7629,35.95,68707,0
+TMSL.US,D,20251201,000000,35.84,35.9163,35.52,35.7,145304,0
+TMSL.US,D,20251202,000000,35.869,35.87,35.49,35.59,221762,0
+TMSL.US,D,20251203,000000,35.58,36.02,35.52,36.02,170677,0
+TMSL.US,D,20251204,000000,35.89,36.31,35.8537,36.27,142011,0
+TMSL.US,D,20251205,000000,36.2892,36.4899,36.235,36.35,162963,0
+TMSL.US,D,20251208,000000,36.39,36.59,36.14,36.29,243097,0
+TMSL.US,D,20251209,000000,36.2,36.3999,36.07,36.2,158826,0
+TMSL.US,D,20251210,000000,36.14,36.7945,36.048,36.74,187643,0
+TMSL.US,D,20251211,000000,36.65,37.16,36.65,37.16,104029,0
+TMSL.US,D,20251212,000000,37.09,37.21,36.46,36.65,171120,0
+TMSL.US,D,20251215,000000,36.77,36.84,36.35,36.5,172406,0
+TMSL.US,D,20251216,000000,36.4015,36.51,36.02,36.26,158858,0
+TMSL.US,D,20251217,000000,36.36,36.505,35.86,35.98,172641,0
+TMSL.US,D,20251218,000000,36.3296,36.36,35.92,36.085,181654,0
+TMSL.US,D,20251219,000000,36.13,36.48,36.09,36.48,269180,0
+TMSL.US,D,20251222,000000,36.665,36.8999,36.59,36.79,220539,0
+TMSL.US,D,20251223,000000,36.6616,36.6616,36.36,36.59,259299,0
+TMSL.US,D,20251224,000000,36.495,36.65,36.4439,36.57,143952,0
+TMSL.US,D,20251226,000000,36.6611,36.71,36.41,36.6,150840,0
+TMSL.US,D,20251229,000000,36.5,36.53,36.2499,36.4,230792,0
+TMSL.US,D,20251230,000000,36.32,36.44,36.07,36.24,190457,0
+TMSL.US,D,20251231,000000,36.07,36.24,35.78,35.9,146843,0
+TMSL.US,D,20260102,000000,35.9699,36.44,35.9,36.44,97802,0
+TMSL.US,D,20260105,000000,36.53,36.84,36.53,36.83,218371,0
+TMSL.US,D,20260106,000000,36.72,37.36,36.65,37.36,469208,0
+TMSL.US,D,20260107,000000,37.3,37.52,36.9201,37.15,415273,0
+TMSL.US,D,20260108,000000,36.9942,37.32,36.94,37.32,213171,0
+TMSL.US,D,20260109,000000,37.4966,37.685,37.31,37.64,175207,0
+TMSL.US,D,20260112,000000,37.365,37.67,37.35,37.67,727588,0
+TMSL.US,D,20260113,000000,37.8425,37.8425,37.53,37.79,496499,0
+TMSL.US,D,20260114,000000,37.75,37.9,37.565,37.9,818142,0
+TMSL.US,D,20260115,000000,38.14,38.35,38.07,38.07,230721,0
+TMSL.US,D,20260116,000000,37.96,38.34,37.96,38.18,270903,0
+TMSL.US,D,20260120,000000,37.66,38.0483,37.53,37.53,428341,0
+TMSL.US,D,20260121,000000,38.03,38.55,37.93,38.5,397082,0
+TMSL.US,D,20260122,000000,38.75,38.79,38.43,38.48,294252,0
+TMSL.US,D,20260123,000000,38.2768,38.420662,37.93,38.11,213394,0
+TMSL.US,D,20260126,000000,38.11,38.2995,37.95,38.1,239052,0
+TMSL.US,D,20260127,000000,38.11,38.28,38.02,38.28,170344,0
+TMSL.US,D,20260128,000000,38.35,38.4525,38,38.12,219809,0
+TMSL.US,D,20260129,000000,38.2783,38.38,37.67,38.31,193904,0
+TMSL.US,D,20260130,000000,38.15,38.3615,37.59,37.76,297513,0
+TMSL.US,D,20260202,000000,37.794,38.31,37.63,38.21,258453,0
+TMSL.US,D,20260203,000000,38.4438,38.465,37.67,38.28,191245,0
+TMSL.US,D,20260204,000000,38.2376,38.4596,37.5599,38.12,345487,0
+TMSL.US,D,20260205,000000,37.82,38.2,37.66,37.67,231453,0
+TMSL.US,D,20260206,000000,38.3528,39.1795,38.34,39.13,272373,0
+TMSL.US,D,20260209,000000,39.1339,39.53,39.01,39.46,444171,0
+TMSL.US,D,20260210,000000,39.335,39.59,39.1764,39.38,377436,0
+TMSL.US,D,20260211,000000,39.6587,39.74,38.94,39.35,275877,0
+TMSL.US,D,20260212,000000,39.642,39.8007,38.56,38.79,599119,0
+TMSL.US,D,20260213,000000,38.8,39.2765,38.38,39.05,285982,0
+TMSL.US,D,20260217,000000,39.0859,39.1685,38.5401,39.11,265445,0
+TMSL.US,D,20260218,000000,39.14,39.6183,39.14,39.2775,772712,0
diff --git a/daily/us/nyse etfs/2/tmv.us.txt b/daily/us/nyse etfs/2/tmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..124e1d5435021a5261d844d34142b13d48a43c4a
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmv.us.txt	
@@ -0,0 +1,4237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMV.US,D,20090416,000000,640.776,646.504,634.084,645.547,2667.7977952937,0
+TMV.US,D,20090417,000000,655.591,677.048,653.793,669.93,4986.5379351284,0
+TMV.US,D,20090420,000000,650.416,650.416,631.379,634.084,2368.605519186,0
+TMV.US,D,20090421,000000,623.609,652.43,611.215,651.611,1936.4388981415,0
+TMV.US,D,20090422,000000,650.174,680.743,650.174,673.671,2655.3314504559,0
+TMV.US,D,20090423,000000,678.487,682.492,666.067,669.087,3665.1053823194,0
+TMV.US,D,20090424,000000,688.343,704.742,685.775,697.14,5584.9224873438,0
+TMV.US,D,20090427,000000,685.178,707.379,679.904,682.972,2983.6118645185,0
+TMV.US,D,20090428,000000,681.796,730.61,678.37,724.16,1749.4437255742,0
+TMV.US,D,20090429,000000,721.117,784.265,702.44,744.466,4255.1790379762,0
+TMV.US,D,20090430,000000,764.918,771.51,750.388,756.453,5206.7766939299,0
+TMV.US,D,20090501,000000,777.84,787.814,771.751,773.836,1624.780277196,0
+TMV.US,D,20090504,000000,768.322,782.179,752.475,761.418,6179.1515912799,0
+TMV.US,D,20090505,000000,761.418,776.306,750.988,764.918,6229.0169706312,0
+TMV.US,D,20090506,000000,770.696,779.111,753.048,772.779,7305.2780749631,0
+TMV.US,D,20090507,000000,783.234,857.483,783.234,846.074,4413.0860725886,0
+TMV.US,D,20090508,000000,840.079,847.848,824.685,839.599,3486.4211063106,0
+TMV.US,D,20090511,000000,829.169,829.169,794.954,794.954,3453.1775200764,0
+TMV.US,D,20090512,000000,803.781,812.364,779.012,788.39,2597.155174546,0
+TMV.US,D,20090513,000000,768.681,768.681,750.988,760.244,10550.683181076,0
+TMV.US,D,20090514,000000,767.05,769.857,745.665,748.613,4446.3296588228,0
+TMV.US,D,20090515,000000,755.759,765.852,751.755,757.267,3503.0428994277,0
+TMV.US,D,20090518,000000,759.306,798.362,755.973,798.362,4088.9611068053,0
+TMV.US,D,20090519,000000,805.078,814.976,794.954,803.18,3864.5668997245,0
+TMV.US,D,20090520,000000,806.728,816.437,777.96,781.819,5709.585935722,0
+TMV.US,D,20090521,000000,771.414,865.681,763.407,848.686,3714.9707616706,0
+TMV.US,D,20090522,000000,871.199,881.53,844.801,879.876,4305.0444173275,0
+TMV.US,D,20090526,000000,857.819,924.637,856.189,924.637,6893.888695315,0
+TMV.US,D,20090527,000000,910.926,983.135,908.67,980.307,8190.3885584484,0
+TMV.US,D,20090528,000000,925.717,982.415,917.974,929.48,12964.998631334,0
+TMV.US,D,20090529,000000,932.43,932.43,840.652,843.744,9524.2874560952,0
+TMV.US,D,20090601,000000,895.294,941.226,893.133,927.849,6029.5554532261,0
+TMV.US,D,20090602,000000,913.225,933.458,897.522,906.535,3918.587727355,0
+TMV.US,D,20090603,000000,899.896,908.335,877.791,882.249,3108.2753128967,0
+TMV.US,D,20090604,000000,912.1,953.29,906.655,939.552,7072.5729713237,0
+TMV.US,D,20090605,000000,968.437,975.706,927.491,965.948,7870.4190409443,0
+TMV.US,D,20090608,000000,913.824,977.837,913.824,977.837,3536.2864856619,0
+TMV.US,D,20090609,000000,967.385,986.665,949.068,968.799,4043.2511757333,0
+TMV.US,D,20090610,000000,996.301,1081.46,982.895,1026.22,13596.626769783,0
+TMV.US,D,20090611,000000,1043.75,1049.83,970.333,984.314,13945.684425242,0
+TMV.US,D,20090612,000000,976.181,978.435,934.969,959.666,6544.831039856,0
+TMV.US,D,20090615,000000,935.333,942.38,917.853,929.48,5169.3776594164,0
+TMV.US,D,20090616,000000,926.292,931.733,875.894,875.894,6499.121108784,0
+TMV.US,D,20090617,000000,874.267,896.083,848.445,893.376,7442.4078681791,0
+TMV.US,D,20090618,000000,918.909,951.632,901.621,930.177,8319.2074551058,0
+TMV.US,D,20090619,000000,941.226,945.544,892.102,892.102,3839.6342100488,0
+TMV.US,D,20090622,000000,871.676,883.737,852.45,864.388,3951.8313135892,0
+TMV.US,D,20090623,000000,860.169,881.316,825.283,831.639,9229.2506282668,0
+TMV.US,D,20090624,000000,831.88,865.084,819.197,864.842,5780.2285564696,0
+TMV.US,D,20090625,000000,846.074,862.83,803.541,803.541,8207.0103515655,0
+TMV.US,D,20090626,000000,806.155,813.535,795.197,801.454,3881.1886928416,0
+TMV.US,D,20090629,000000,790.52,804.14,782.537,800.277,4325.8216587239,0
+TMV.US,D,20090630,000000,810.615,825.524,787.932,801.813,4870.1853833087,0
+TMV.US,D,20090701,000000,827.037,833.269,805.914,810.615,4492.0395898948,0
+TMV.US,D,20090702,000000,802.698,809.296,796.133,805.794,3162.2961405272,0
+TMV.US,D,20090706,000000,814.256,829.169,808.624,811.429,3361.7576579324,0
+TMV.US,D,20090707,000000,822.961,823.846,792.203,793.11,3029.3217955905,0
+TMV.US,D,20090708,000000,782.061,787.453,733.677,744.107,10629.636698382,0
+TMV.US,D,20090709,000000,774.892,798.24,765.973,776.997,6931.2877298284,0
+TMV.US,D,20090710,000000,766.452,771.989,746.146,749.189,5019.7815213626,0
+TMV.US,D,20090713,000000,750.27,767.171,740.511,764.438,5198.4657973713,0
+TMV.US,D,20090714,000000,786.279,814.976,776.666,806.512,5310.6629009117,0
+TMV.US,D,20090715,000000,845.734,876.953,836.001,872.586,7230.4800059361,0
+TMV.US,D,20090716,000000,833.87,841.853,822.961,838.662,4932.5171074978,0
+TMV.US,D,20090717,000000,860.407,877.43,849.597,877.311,6702.7380744684,0
+TMV.US,D,20090720,000000,889.922,892.102,840.652,864.604,8398.160972412,0
+TMV.US,D,20090721,000000,873.186,876.953,800.52,804.14,7047.6402816481,0
+TMV.US,D,20090722,000000,809.894,841.373,809.894,830.704,5339.7510388666,0
+TMV.US,D,20090723,000000,825.05,893.376,824.807,881.316,8285.9638688717,0
+TMV.US,D,20090724,000000,880.115,885.297,867.219,868.488,2239.7866225285,0
+TMV.US,D,20090727,000000,902.1,915.36,894.214,900.806,5040.5587627589,0
+TMV.US,D,20090728,000000,890.929,898.336,852.571,870.837,6877.2669021979,0
+TMV.US,D,20090729,000000,836.913,879.18,834.35,854.391,4965.760693732,0
+TMV.US,D,20090730,000000,858.492,867.34,813.177,815.074,9624.0182147978,0
+TMV.US,D,20090731,000000,793.902,809.535,763.166,763.767,12994.086769289,0
+TMV.US,D,20090803,000000,780.07,812.698,780.07,802.941,11036.870629751,0
+TMV.US,D,20090804,000000,782.179,841.613,782.179,822.961,6981.1531091797,0
+TMV.US,D,20090805,000000,850.556,865.681,811.429,864.842,5751.1404185147,0
+TMV.US,D,20090806,000000,862.83,876.018,834.923,852.09,5751.1404185147,0
+TMV.US,D,20090807,000000,878.606,886.228,867.219,879.423,7712.5120063319,0
+TMV.US,D,20090810,000000,876.494,879.543,840.438,842.666,3968.4531067063,0
+TMV.US,D,20090811,000000,818.235,831.88,805.194,809.198,7471.496006134,0
+TMV.US,D,20090812,000000,805.676,852.09,805.676,841.132,6150.063453325,0
+TMV.US,D,20090813,000000,835.164,846.431,797.211,799.439,7579.5376613951,0
+TMV.US,D,20090814,000000,793.806,793.806,768.227,791.838,8327.5183516644,0
+TMV.US,D,20090817,000000,775.347,775.945,753.648,755.063,13575.849528387,0
+TMV.US,D,20090818,000000,756.549,773.235,753.288,769.161,3316.0477268604,0
+TMV.US,D,20090819,000000,741.565,759.883,736.508,743.268,8639.1769726099,0
+TMV.US,D,20090820,000000,735.308,748.016,723.222,725.238,5443.6372458485,0
+TMV.US,D,20090821,000000,728.62,779.229,727.899,777.6,8227.7875929618,0
+TMV.US,D,20090824,000000,785.679,785.679,730.368,730.368,8564.378903583,0
+TMV.US,D,20090825,000000,730.034,739.814,711.384,713.922,14527.447184341,0
+TMV.US,D,20090826,000000,711.86,716.054,701.241,704.404,8855.2602831321,0
+TMV.US,D,20090827,000000,713.324,719.582,699.728,714.136,3910.2768307965,0
+TMV.US,D,20090828,000000,729.216,730.034,699.251,699.251,3893.6550376794,0
+TMV.US,D,20090831,000000,706.179,718.431,689.422,695.509,4670.7238659036,0
+TMV.US,D,20090901,000000,705.937,729.914,689.514,698.77,4230.2463483006,0
+TMV.US,D,20090902,000000,691.866,697.258,662.279,669.212,11564.612561219,0
+TMV.US,D,20090903,000000,685.418,689.638,677.409,684.482,3997.5412446612,0
+TMV.US,D,20090904,000000,693.975,723.68,690.811,722.17,7172.3037300263,0
+TMV.US,D,20090908,000000,737.203,740.272,714.377,737.321,6848.178764243,0
+TMV.US,D,20090909,000000,750.988,762.018,739.576,740.749,7213.858212819,0
+TMV.US,D,20090910,000000,726.175,730.273,681.1,698.77,13185.237390135,0
+TMV.US,D,20090911,000000,681.679,686.472,661.104,684.241,13168.615597018,0
+TMV.US,D,20090914,000000,696.087,703.971,683.884,703.971,4367.3761415166,0
+TMV.US,D,20090915,000000,716.658,718.189,701.841,715.097,4870.1853833087,0
+TMV.US,D,20090916,000000,712.532,730.273,697.979,707.379,9216.7842834289,0
+TMV.US,D,20090917,000000,705.819,712.773,679.063,680.982,5235.8648318848,0
+TMV.US,D,20090918,000000,689.995,702.44,682.251,698.097,6183.3070395592,0
+TMV.US,D,20090921,000000,692.344,710.183,684.721,697.382,3897.8104859587,0
+TMV.US,D,20090922,000000,699.369,705.819,686.015,688.58,3050.0990369869,0
+TMV.US,D,20090923,000000,695.293,709.585,682.133,685.775,5992.1564187126,0
+TMV.US,D,20090924,000000,683.761,691.171,670.862,676.739,5751.1404185147,0
+TMV.US,D,20090925,000000,666.067,680.022,649.694,650.772,9121.2089730057,0
+TMV.US,D,20090928,000000,643.724,646.627,630.082,631.855,9906.5886977884,0
+TMV.US,D,20090929,000000,641.976,644.539,624.425,630.297,3390.8457958873,0
+TMV.US,D,20090930,000000,634.879,641.373,625.839,632.789,3532.1310373826,0
+TMV.US,D,20091001,000000,622.577,623.609,597.934,606.61,13260.035459162,0
+TMV.US,D,20091002,000000,596.158,624.542,593.759,620.586,4620.8584865523,0
+TMV.US,D,20091005,000000,612.363,625.504,607.306,622.458,5011.470624804,0
+TMV.US,D,20091006,000000,626.558,642.694,624.425,641.496,7060.1066264859,0
+TMV.US,D,20091007,000000,626.558,627.278,612.605,615.025,11880.426630443,0
+TMV.US,D,20091008,000000,604.478,646.145,602.704,637.588,10284.734491202,0
+TMV.US,D,20091009,000000,649.097,692.706,645.068,684.123,21525.222086637,0
+TMV.US,D,20091012,000000,688.822,688.822,672.852,675.9,10538.216836238,0
+TMV.US,D,20091013,000000,664.634,669.809,658.614,665.711,9856.7233184371,0
+TMV.US,D,20091014,000000,688.822,703.135,677.89,699.251,11485.659043912,0
+TMV.US,D,20091015,000000,709.344,714.377,687.98,708.573,9914.8995943469,0
+TMV.US,D,20091016,000000,694.575,704.523,685.178,685.418,6145.9080050457,0
+TMV.US,D,20091019,000000,684.241,689.06,668.849,668.849,8385.6946275742,0
+TMV.US,D,20091020,000000,652.548,661.583,646.627,658.036,4674.8793141829,0
+TMV.US,D,20091021,000000,671.439,685.899,671.439,672.974,5389.6164182179,0
+TMV.US,D,20091022,000000,688.822,690.474,679.904,681.918,3058.4099335454,0
+TMV.US,D,20091023,000000,702.44,702.44,689.877,700.879,9964.7649736982,0
+TMV.US,D,20091026,000000,710.062,732.528,710.062,730.152,12823.713389838,0
+TMV.US,D,20091027,000000,722.17,723.68,694.334,695.053,14186.70042544,0
+TMV.US,D,20091028,000000,693.616,697.258,678.37,685.899,14211.633115116,0
+TMV.US,D,20091029,000000,700.4,722.529,697.497,711.019,11606.167044011,0
+TMV.US,D,20091030,000000,694.334,700.159,672.136,676.953,9769.4589045723,0
+TMV.US,D,20091102,000000,677.89,694.934,675.539,688.461,9133.6753178435,0
+TMV.US,D,20091103,000000,684.362,714.02,681.223,712.773,13401.320700658,0
+TMV.US,D,20091104,000000,720.876,743.628,711.86,730.73,14660.421529277,0
+TMV.US,D,20091105,000000,740.969,742.238,730.61,731.089,11252.953940273,0
+TMV.US,D,20091106,000000,728.741,750.627,725.357,729.817,9461.9557319061,0
+TMV.US,D,20091109,000000,729.338,734.036,718.551,727.682,9304.0486972937,0
+TMV.US,D,20091110,000000,717.23,740.87,707.855,734.036,6665.3390399549,0
+TMV.US,D,20091111,000000,719.128,722.17,708.672,715.339,5090.4241421102,0
+TMV.US,D,20091112,000000,728.498,750.03,722.411,727.326,7051.7957299274,0
+TMV.US,D,20091113,000000,717.831,725.599,710.542,713.804,4604.2366934352,0
+TMV.US,D,20091116,000000,698.097,698.651,678.487,687.862,14186.70042544,0
+TMV.US,D,20091117,000000,689.877,692.706,670.623,677.528,13891.663597612,0
+TMV.US,D,20091118,000000,678.37,695.293,678.37,693.279,10201.625525617,0
+TMV.US,D,20091119,000000,683.52,690.931,670.17,684.482,7932.7507651334,0
+TMV.US,D,20091120,000000,692.465,699.97,682.613,688.461,18346.304152993,0
+TMV.US,D,20091123,000000,699.01,704.618,687.07,689.877,14145.145942647,0
+TMV.US,D,20091124,000000,688.701,689.18,672.852,676.618,6162.5297981628,0
+TMV.US,D,20091125,000000,679.781,692.108,662.761,666.067,17619.10070412,0
+TMV.US,D,20091127,000000,660.505,665.952,656.766,657.556,8140.5231790971,0
+TMV.US,D,20091130,000000,663.192,666.283,651.255,651.733,5543.368004551,0
+TMV.US,D,20091201,000000,666.283,678.844,663.548,677.528,6494.9656605047,0
+TMV.US,D,20091202,000000,676.14,682.492,660.388,673.189,8169.611317052,0
+TMV.US,D,20091203,000000,694.575,698.435,686.831,697.739,12811.247045001,0
+TMV.US,D,20091204,000000,723.441,732.049,713.444,721.117,15242.184288376,0
+TMV.US,D,20091207,000000,721.117,726.509,709.824,716.658,6536.5201432974,0
+TMV.US,D,20091208,000000,702.08,720.635,693.975,712.315,5530.9016597132,0
+TMV.US,D,20091209,000000,715.937,735.788,702.919,723.562,7463.1851095755,0
+TMV.US,D,20091210,000000,739.214,757.508,735.308,752.93,11913.670216678,0
+TMV.US,D,20091211,000000,761.056,773.955,747.534,753.983,9740.3707666174,0
+TMV.US,D,20091214,000000,744.346,750.509,739.935,749.093,4259.3344862555,0
+TMV.US,D,20091215,000000,767.05,767.529,753.983,761.897,6727.670764144,0
+TMV.US,D,20091216,000000,756.094,769.279,747.654,763.407,7031.018488531,0
+TMV.US,D,20091217,000000,741.084,749.428,721.117,721.45,11905.359320119,0
+TMV.US,D,20091218,000000,723.798,736.986,716.054,736.147,7143.2155920714,0
+TMV.US,D,20091221,000000,750.388,774.41,748.973,773.596,11070.114215985,0
+TMV.US,D,20091222,000000,783.904,797.57,781.699,788.174,15470.733943736,0
+TMV.US,D,20091223,000000,779.71,791.241,765.611,787.453,6756.7589020989,0
+TMV.US,D,20091224,000000,798.721,815.647,795.775,814.737,8090.6577997458,0
+TMV.US,D,20091228,000000,817.879,824.685,813.898,818.235,13496.896011081,0
+TMV.US,D,20091229,000000,816.678,816.678,797.452,799.68,14008.016149431,0
+TMV.US,D,20091230,000000,796.732,799.68,781.94,783.904,7533.8277303231,0
+TMV.US,D,20091231,000000,801.694,822.023,792.777,801.572,12649.184562109,0
+TMV.US,D,20100104,000000,798.841,806.272,791.6,798.362,8028.3260755567,0
+TMV.US,D,20100105,000000,793.11,793.902,773.119,781.94,7878.7299375028,0
+TMV.US,D,20100106,000000,790.405,819.074,787.214,816.007,10130.982904869,0
+TMV.US,D,20100107,000000,815.765,816.22,802.608,812.937,5559.9897976681,0
+TMV.US,D,20100108,000000,805.676,828.092,804.955,816.319,9358.0695249242,0
+TMV.US,D,20100111,000000,823.846,830.223,813.302,827.275,6457.5666259912,0
+TMV.US,D,20100112,000000,788.87,797.787,780.548,783.116,19696.824843757,0
+TMV.US,D,20100113,000000,794.144,815.889,784.865,810.95,7658.4911787013,0
+TMV.US,D,20100114,000000,799.439,813.535,776.187,777.479,11003.627043517,0
+TMV.US,D,20100115,000000,763.045,765.973,755.853,765.134,8834.4830417358,0
+TMV.US,D,20100119,000000,772.995,779.949,760.458,768.322,6445.1002811534,0
+TMV.US,D,20100120,000000,754.822,755.302,743.389,746.385,8140.5231790971,0
+TMV.US,D,20100121,000000,750.627,750.988,728.14,732.742,8157.1449722142,0
+TMV.US,D,20100122,000000,737.441,743.866,730.848,736.747,6091.8871774152,0
+TMV.US,D,20100125,000000,749.548,751.3,739.576,748.374,5107.0459352273,0
+TMV.US,D,20100126,000000,735.788,753.528,735.667,748.495,4999.0042799662,0
+TMV.US,D,20100127,000000,744.466,752.475,736.026,746.505,7646.0248338635,0
+TMV.US,D,20100128,000000,759.427,761.297,746.601,752.475,7787.3100753588,0
+TMV.US,D,20100129,000000,754.466,755.759,729.338,730.848,7085.0393161616,0
+TMV.US,D,20100201,000000,736.268,753.983,736.268,752.596,5514.2798665961,0
+TMV.US,D,20100202,000000,750.388,754.225,745.066,746.505,3656.7944857608,0
+TMV.US,D,20100203,000000,759.427,773.717,756.094,773.596,8489.5808345561,0
+TMV.US,D,20100204,000000,755.063,756.549,731.807,732.528,12474.655734379,0
+TMV.US,D,20100205,000000,744.466,747.295,717.951,730.368,12956.687734775,0
+TMV.US,D,20100208,000000,730.848,736.387,724.999,724.999,7122.438350675,0
+TMV.US,D,20100209,000000,732.958,750.27,722.29,749.189,9902.4332495091,0
+TMV.US,D,20100210,000000,744.466,774.531,737.803,770.572,8585.1561449794,0
+TMV.US,D,20100211,000000,773.235,797.092,771.869,783.688,12690.739044902,0
+TMV.US,D,20100212,000000,770.334,779.83,767.987,772.995,3291.1150371847,0
+TMV.US,D,20100216,000000,783.471,783.593,764.558,765.852,3897.8104859587,0
+TMV.US,D,20100217,000000,781.364,799.559,774.41,793.902,8647.4878691685,0
+TMV.US,D,20100218,000000,791.002,817.396,789.346,803.541,11959.38014775,0
+TMV.US,D,20100219,000000,796.851,805.676,788.627,791.12,15907.05601306,0
+TMV.US,D,20100222,000000,798.959,803.661,795.652,798.603,6154.2189016043,0
+TMV.US,D,20100223,000000,794.023,794.599,760.358,761.897,10363.688008508,0
+TMV.US,D,20100224,000000,759.548,768.8,751.634,757.629,7263.7235921703,0
+TMV.US,D,20100225,000000,744.466,750.03,741.996,742.813,6598.8518674865,0
+TMV.US,D,20100226,000000,736.508,741.084,722.049,733.799,11797.317664858,0
+TMV.US,D,20100301,000000,734.156,743.51,727.803,731.566,5327.2846940288,0
+TMV.US,D,20100302,000000,744.708,747.654,733.799,735.07,5331.4401423081,0
+TMV.US,D,20100303,000000,741.996,749.189,740.056,740.393,4462.9514519399,0
+TMV.US,D,20100304,000000,743.51,745.544,724.639,731.331,4853.5635901916,0
+TMV.US,D,20100305,000000,745.544,764.918,745.544,762.473,9038.1000074202,0
+TMV.US,D,20100308,000000,769.399,774.77,768.105,772.562,7542.1386268817,0
+TMV.US,D,20100309,000000,767.65,781.94,766.332,771.293,4812.0091073989,0
+TMV.US,D,20100310,000000,780.789,787.814,774.317,775.705,5996.3118669919,0
+TMV.US,D,20100311,000000,782.297,782.776,761.537,768.105,5846.715728938,0
+TMV.US,D,20100312,000000,772.232,772.232,750.509,753.769,9387.1576628792,0
+TMV.US,D,20100315,000000,755.302,762.927,752.93,754.945,3507.198347707,0
+TMV.US,D,20100316,000000,753.648,753.648,735.908,737.321,13268.346355721,0
+TMV.US,D,20100317,000000,730.61,737.803,728.02,728.02,14822.484012169,0
+TMV.US,D,20100318,000000,727.682,739.214,726.389,735.546,6411.8566949192,0
+TMV.US,D,20100319,000000,741.876,742.117,725.812,732.408,10185.0037325,0
+TMV.US,D,20100322,000000,730.61,732.287,726.271,728.979,3162.2961405272,0
+TMV.US,D,20100323,000000,737.321,741.084,732.863,740.393,3407.4675890044,0
+TMV.US,D,20100324,000000,767.171,786.973,757.748,781.126,25988.173538577,0
+TMV.US,D,20100325,000000,787.214,807.183,782.993,796.969,15383.469529871,0
+TMV.US,D,20100326,000000,800.999,803.18,786.973,789.467,7342.6771094765,0
+TMV.US,D,20100329,000000,794.599,806.85,793.711,799.68,10554.838629355,0
+TMV.US,D,20100330,000000,802.608,808.841,790.405,791.002,6964.5313160626,0
+TMV.US,D,20100331,000000,782.993,789.563,774.652,775.107,10426.019732698,0
+TMV.US,D,20100401,000000,786.613,794.023,781.003,783.354,7870.4190409443,0
+TMV.US,D,20100405,000000,808.624,823.292,803.541,820.132,22938.074501591,0
+TMV.US,D,20100406,000000,811.307,825.05,809.198,816.678,9798.5470425273,0
+TMV.US,D,20100407,000000,820.373,825.623,778.558,783.116,12699.04994146,0
+TMV.US,D,20100408,000000,780.188,790.884,773.475,784.626,7700.0456614941,0
+TMV.US,D,20100409,000000,788.87,793.23,776.306,777.96,7001.9303505761,0
+TMV.US,D,20100412,000000,772.232,773.955,762.256,763.767,10317.978077436,0
+TMV.US,D,20100413,000000,752.832,762.136,750.03,756.549,9603.2409734014,0
+TMV.US,D,20100414,000000,757.032,774.41,754.466,774.41,9083.8099384922,0
+TMV.US,D,20100415,000000,782.061,784.505,763.407,770.815,10974.538905562,0
+TMV.US,D,20100416,000000,768.322,770.457,750.03,752.234,18778.470774038,0
+TMV.US,D,20100419,000000,751.634,761.897,748.495,758.827,9569.9973871672,0
+TMV.US,D,20100420,000000,752.93,758.108,749.309,749.909,6590.540970928,0
+TMV.US,D,20100421,000000,741.445,741.78,728.02,730.49,28838.811058159,0
+TMV.US,D,20100422,000000,727.444,740.393,721.69,738.403,15994.320426924,0
+TMV.US,D,20100423,000000,743.389,750.149,738.857,746.505,6773.380695216,0
+TMV.US,D,20100426,000000,735.546,749.309,732.287,744.708,6162.5297981628,0
+TMV.US,D,20100427,000000,726.963,730.49,701.718,709.127,45178.033692263,0
+TMV.US,D,20100428,000000,719.246,734.229,712.773,727.899,23008.717122338,0
+TMV.US,D,20100429,000000,726.75,734.156,716.537,720.155,7562.915868278,0
+TMV.US,D,20100430,000000,716.416,719.004,693.519,694.098,20951.770224098,0
+TMV.US,D,20100503,000000,701.841,704.742,695.509,696.566,8876.0375245285,0
+TMV.US,D,20100504,000000,670.17,675.9,655.689,658.036,28743.235747736,0
+TMV.US,D,20100505,000000,643.724,657.339,625.023,646.145,30426.192300842,0
+TMV.US,D,20100506,000000,642.931,647.704,551.374,586.281,50426.364868986,0
+TMV.US,D,20100507,000000,599.588,610.519,557.39,605.678,43802.580311824,0
+TMV.US,D,20100510,000000,653.027,654.751,637.349,643.966,28011.876850584,0
+TMV.US,D,20100511,000000,637.823,657.099,635.956,649.812,17590.012566165,0
+TMV.US,D,20100512,000000,654.875,665.952,651.131,665.711,10621.325801823,0
+TMV.US,D,20100513,000000,652.091,674.151,644.539,652.213,18001.401945813,0
+TMV.US,D,20100514,000000,633.248,633.846,603.517,616.297,25838.577400524,0
+TMV.US,D,20100517,000000,618.096,625.145,599.588,623.514,22260.736432069,0
+TMV.US,D,20100518,000000,614.954,617.856,589.469,593.087,19381.010774532,0
+TMV.US,D,20100519,000000,593.425,595.439,573.957,586.16,18300.594221921,0
+TMV.US,D,20100520,000000,557.27,563.599,542.934,548.328,71265.937989543,0
+TMV.US,D,20100521,000000,524.401,555.497,522.172,545.907,46590.886107216,0
+TMV.US,D,20100524,000000,539.888,554.825,538.449,551.614,11880.426630443,0
+TMV.US,D,20100525,000000,524.161,543.63,519.081,540.249,41271.912309746,0
+TMV.US,D,20100526,000000,550.102,562.572,546.146,547.035,33023.347475388,0
+TMV.US,D,20100527,000000,573.716,587.239,570.218,585.561,31294.68099121,0
+TMV.US,D,20100528,000000,579.015,586.16,573.358,577.938,19592.938636775,0
+TMV.US,D,20100601,000000,563.146,574.871,554.948,565.112,8913.436559042,0
+TMV.US,D,20100602,000000,564.536,584.648,559.43,581.943,27425.958643206,0
+TMV.US,D,20100603,000000,595.32,598.627,583.261,595.799,25655.737676235,0
+TMV.US,D,20100604,000000,564.054,567.869,544.109,545.307,25148.772986164,0
+TMV.US,D,20100607,000000,552.092,555.184,533.752,534.206,35969.560305393,0
+TMV.US,D,20100608,000000,543.293,546.7,534.206,542.695,35915.539477762,0
+TMV.US,D,20100609,000000,549.624,556.071,540.249,542.479,46354.025555298,0
+TMV.US,D,20100610,000000,557.151,576.068,554.347,574.388,42036.514793132,0
+TMV.US,D,20100611,000000,557.27,565.83,544.709,549.742,30471.902231914,0
+TMV.US,D,20100614,000000,571.847,572.447,551.972,558.712,23922.915743778,0
+TMV.US,D,20100615,000000,555.833,574.988,553.865,567.987,40008.656032847,0
+TMV.US,D,20100616,000000,555.497,569.402,554.347,558.35,22780.167466978,0
+TMV.US,D,20100617,000000,555.497,555.951,536.966,543.415,24812.181675543,0
+TMV.US,D,20100618,000000,541.662,548.569,539.288,545.907,46225.20665864,0
+TMV.US,D,20100621,000000,567.267,568.203,548.088,550.581,43112.775897464,0
+TMV.US,D,20100622,000000,546.579,550.343,530.036,530.491,41209.580585557,0
+TMV.US,D,20100623,000000,530.036,530.275,513.132,518.169,49429.05728196,0
+TMV.US,D,20100624,000000,517.233,533.293,513.828,528.622,40270.449274441,0
+TMV.US,D,20100625,000000,534.686,536.605,517.351,521.115,36842.20444404,0
+TMV.US,D,20100628,000000,512.318,514.645,505.339,505.942,36700.919202545,0
+TMV.US,D,20100629,000000,499.156,502.584,486.45,488.103,54386.507079133,0
+TMV.US,D,20100630,000000,482.708,491.269,476.932,477.865,38450.362928119,0
+TMV.US,D,20100701,000000,475.397,477.747,460.149,475.518,47692.079901224,0
+TMV.US,D,20100702,000000,484.222,489.638,477.624,487.744,46794.503072901,0
+TMV.US,D,20100706,000000,486.927,487.289,472.975,474.557,30866.669818445,0
+TMV.US,D,20100707,000000,477.387,493.522,476.236,492.321,37008.422375211,0
+TMV.US,D,20100708,000000,501.383,505.463,496.641,501.145,27197.408987846,0
+TMV.US,D,20100709,000000,507.833,511.96,504.648,511.96,25389.788986362,0
+TMV.US,D,20100712,000000,508.433,513.255,500.665,511.839,26673.822504658,0
+TMV.US,D,20100713,000000,516.802,527.473,515.725,525.119,39414.426928911,0
+TMV.US,D,20100714,000000,517.951,523.562,504.983,507.477,42323.240724402,0
+TMV.US,D,20100715,000000,501.507,501.507,487.05,491.387,43619.740587535,0
+TMV.US,D,20100716,000000,492.445,493.284,479.762,483.859,31502.453405174,0
+TMV.US,D,20100719,000000,487.382,497.119,485.515,494.218,25223.571055191,0
+TMV.US,D,20100720,000000,486.809,494.336,483.163,492.083,19996.017119865,0
+TMV.US,D,20100721,000000,490.117,490.715,461.805,466.215,38666.446238641,0
+TMV.US,D,20100722,000000,473.212,483.619,473.095,482.472,27164.165401612,0
+TMV.US,D,20100723,000000,483.98,499.757,481.511,498.44,23054.42705341,0
+TMV.US,D,20100726,000000,500.09,510.065,497.355,499.876,18628.874635984,0
+TMV.US,D,20100727,000000,512.798,516.563,505.942,515.484,28643.504989033,0
+TMV.US,D,20100728,000000,518.169,521.695,507.354,510.544,28423.266230232,0
+TMV.US,D,20100729,000000,524.88,528.021,510.424,511.721,27683.596436521,0
+TMV.US,D,20100730,000000,492.685,498.198,485.633,487.862,43598.963346139,0
+TMV.US,D,20100802,000000,501.987,509.251,500.307,507.956,12848.646079514,0
+TMV.US,D,20100803,000000,502.584,505.819,494.696,500.786,18059.578221723,0
+TMV.US,D,20100804,000000,497.477,511.839,496.756,511.839,21778.704431673,0
+TMV.US,D,20100805,000000,499.276,508.198,496.998,504.55,28215.493816268,0
+TMV.US,D,20100806,000000,492.919,497.477,485.756,487.506,20303.520292531,0
+TMV.US,D,20100809,000000,493.738,495.174,489.397,492.803,16256.113668519,0
+TMV.US,D,20100810,000000,487.624,497.239,473.643,490.932,31984.485405569,0
+TMV.US,D,20100811,000000,484.938,485.994,468.348,470.269,25950.774504064,0
+TMV.US,D,20100812,000000,466.333,476.932,460.989,475.518,19663.581257523,0
+TMV.US,D,20100813,000000,465.999,467.988,454.707,456.144,64455.158259814,0
+TMV.US,D,20100816,000000,428.67,431.644,420.375,420.493,57993.436185543,0
+TMV.US,D,20100817,000000,420.855,431.976,420.493,429.388,33779.639062215,0
+TMV.US,D,20100818,000000,418.6,424.904,410.926,424.665,43611.429690977,0
+TMV.US,D,20100819,000000,421.86,423.396,398.606,404,64326.339363156,0
+TMV.US,D,20100820,000000,400.955,408.219,396.018,405.439,45485.536864929,0
+TMV.US,D,20100823,000000,410.712,415.028,404.718,406.157,45094.924726678,0
+TMV.US,D,20100824,000000,394.241,398.126,381.679,385.084,49125.709557573,0
+TMV.US,D,20100825,000000,373.719,392.517,368.061,388.631,62784.668051546,0
+TMV.US,D,20100826,000000,386.739,389.782,376.861,377.461,43731.937691076,0
+TMV.US,D,20100827,000000,386.259,412.7,379.212,411.289,59830.144324982,0
+TMV.US,D,20100830,000000,400.955,405.439,387.458,387.458,48107.624729151,0
+TMV.US,D,20100831,000000,376.981,383.598,372.305,372.521,65764.124467785,0
+TMV.US,D,20100901,000000,387.337,407.164,386.018,397.911,59306.557841793,0
+TMV.US,D,20100902,000000,407.885,416.921,406.711,411.409,42497.769552132,0
+TMV.US,D,20100903,000000,438.666,439.147,424.189,427.734,44866.375071318,0
+TMV.US,D,20100907,000000,408.101,411.624,398.725,400.115,39908.925274144,0
+TMV.US,D,20100908,000000,407.043,416.324,405.677,410.02,40935.320999125,0
+TMV.US,D,20100909,000000,423.947,437.468,419.657,434.807,55421.213700673,0
+TMV.US,D,20100910,000000,443.606,448.571,437.228,442.096,43112.775897464,0
+TMV.US,D,20100913,000000,449.218,449.576,431.403,435.504,52878.079353757,0
+TMV.US,D,20100914,000000,432.074,432.913,421.74,421.86,31253.126508417,0
+TMV.US,D,20100915,000000,435.383,443.392,428.908,441.016,35121.848856421,0
+TMV.US,D,20100916,000000,452.164,461.226,447.489,452.287,42630.743897068,0
+TMV.US,D,20100917,000000,444.18,450.87,440.539,446.89,21288.361534719,0
+TMV.US,D,20100920,000000,439.961,445.812,435.504,438.311,31701.914922579,0
+TMV.US,D,20100921,000000,433.273,437.828,416.802,421.622,55641.452459474,0
+TMV.US,D,20100922,000000,409.42,418.6,403.665,409.537,46649.062383126,0
+TMV.US,D,20100923,000000,399.661,413.062,399.298,405.198,31676.982232903,0
+TMV.US,D,20100924,000000,416.563,421.503,414.454,421.382,24795.559882426,0
+TMV.US,D,20100927,000000,409.299,409.537,398.005,399.541,36488.991340302,0
+TMV.US,D,20100928,000000,398.725,398.942,388.178,391.797,36688.452857707,0
+TMV.US,D,20100929,000000,389.543,398.606,388.631,396.256,25036.575882624,0
+TMV.US,D,20100930,000000,398.606,413.062,396.376,396.376,31706.070370858,0
+TMV.US,D,20101001,000000,407.164,409.777,397.333,402.347,27691.90733308,0
+TMV.US,D,20101004,000000,402.824,405.077,399.298,399.661,22069.585811222,0
+TMV.US,D,20101005,000000,401.313,410.258,400.477,406.039,26769.397815081,0
+TMV.US,D,20101006,000000,398.942,399.42,385.179,391.676,60067.004876901,0
+TMV.US,D,20101007,000000,396.137,401.075,393.452,400.477,31174.172991111,0
+TMV.US,D,20101008,000000,398.942,405.918,392.276,405.677,31219.882922183,0
+TMV.US,D,20101011,000000,406.278,408.819,404.838,405.319,17698.054221426,0
+TMV.US,D,20101012,000000,404,418.361,399.875,417.281,48124.246522268,0
+TMV.US,D,20101013,000000,428.213,431.861,419.082,420.014,46823.591210855,0
+TMV.US,D,20101014,000000,417.163,439.147,412.585,438.666,55574.965287006,0
+TMV.US,D,20101015,000000,450.149,459.549,444.76,453.315,70131.500609301,0
+TMV.US,D,20101018,000000,442.214,447.489,438.666,442.214,58537.799910128,0
+TMV.US,D,20101019,000000,450.629,450.629,430.325,435.504,49366.725557771,0
+TMV.US,D,20101020,000000,439.387,441.498,427.855,433.634,48003.738522169,0
+TMV.US,D,20101021,000000,435.262,448.088,432.792,446.771,45809.661830713,0
+TMV.US,D,20101022,000000,451.087,451.446,437.828,439.147,39863.215343072,0
+TMV.US,D,20101025,000000,429.27,436.391,427.518,435.383,52475.000870668,0
+TMV.US,D,20101026,000000,445.334,455.903,443.151,455.305,49882.001144401,0
+TMV.US,D,20101027,000000,461.226,467.053,454.349,466.813,83042.478413005,0
+TMV.US,D,20101028,000000,462.161,467.868,458.471,463.672,66304.33274409,0
+TMV.US,D,20101029,000000,458.952,461.707,449.672,450.968,42323.240724402,0
+TMV.US,D,20101101,000000,441.136,458.471,440.898,456.026,29653.278920897,0
+TMV.US,D,20101102,000000,445.452,445.692,436.627,438.908,35678.678925844,0
+TMV.US,D,20101103,000000,428.574,471.322,421.74,464.343,126653.90810398,0
+TMV.US,D,20101104,000000,461.226,462.643,451.566,454.467,48818.206384907,0
+TMV.US,D,20101105,000000,472.136,477.171,466.215,475.758,65589.595640055,0
+TMV.US,D,20101108,000000,468.348,479.762,463.672,470.962,44974.416726579,0
+TMV.US,D,20101109,000000,470.146,503.066,469.667,502.225,106998.63774302,0
+TMV.US,D,20101110,000000,500.307,520.875,494.459,499.876,148765.048398,0
+TMV.US,D,20101111,000000,499.156,503.521,495.92,499.996,28510.530644096,0
+TMV.US,D,20101112,000000,502.702,508.313,494.218,508.198,40897.921964611,0
+TMV.US,D,20101115,000000,516.563,539.652,510.186,539.288,125565.18065481,0
+TMV.US,D,20101116,000000,521.695,537.298,498.676,500.904,94374.385870584,0
+TMV.US,D,20101117,000000,505.1,512.197,490.356,507.956,93148.528628198,0
+TMV.US,D,20101118,000000,507.236,520.637,502.104,502.584,96801.16766568,0
+TMV.US,D,20101119,000000,500.547,504.983,493.284,493.284,64284.784880363,0
+TMV.US,D,20101122,000000,480.6,497.719,477.171,486.329,79651.632617117,0
+TMV.US,D,20101123,000000,476.115,482.35,472.042,478.706,74561.208475007,0
+TMV.US,D,20101124,000000,488.681,506.638,486.089,504.095,66861.162813513,0
+TMV.US,D,20101126,000000,488.917,491.601,483.163,483.98,26528.381814883,0
+TMV.US,D,20101129,000000,475.634,483.07,470.362,471.322,80545.053997161,0
+TMV.US,D,20101130,000000,452.765,467.749,451.326,463.745,95907.746285636,0
+TMV.US,D,20101201,000000,483.98,493.738,477.051,493.284,133996.58521346,0
+TMV.US,D,20101202,000000,493.402,499.876,484.462,497.959,61342.727498638,0
+TMV.US,D,20101203,000000,487.862,510.186,487.289,509.946,95546.222285339,0
+TMV.US,D,20101206,000000,499.517,502.702,487.984,488.319,65726.725433271,0
+TMV.US,D,20101207,000000,511.117,534.686,507.956,519.556,143188.43680721,0
+TMV.US,D,20101208,000000,526.752,553.05,525.575,534.112,155081.32978249,0
+TMV.US,D,20101209,000000,528.622,543.175,517.233,526.752,116768.09664759,0
+TMV.US,D,20101210,000000,533.752,536.244,524.283,535.406,56638.7600465,0
+TMV.US,D,20101213,000000,538.019,545.667,520.757,530.612,179444.72304387,0
+TMV.US,D,20101214,000000,548.569,565.016,537.898,552.332,143820.06494566,0
+TMV.US,D,20101215,000000,553.986,582.9,551.374,573.957,180097.12842372,0
+TMV.US,D,20101216,000000,573.141,581.342,562.572,562.785,152367.82205613,0
+TMV.US,D,20101217,000000,556.313,557.031,522.172,532.84,131050.37238345,0
+TMV.US,D,20101220,000000,523.01,541.879,514.881,532.72,97470.194838643,0
+TMV.US,D,20101221,000000,533.417,544.349,522.65,522.65,50231.05879986,0
+TMV.US,D,20101222,000000,527.473,536.605,526.271,532.84,65926.186950676,0
+TMV.US,D,20101223,000000,532.289,543.175,531.451,537.898,75620.847786222,0
+TMV.US,D,20101227,000000,539.652,547.272,520.875,521.454,73676.097991522,0
+TMV.US,D,20101228,000000,531.213,557.27,529.58,552.693,122215.88934172,0
+TMV.US,D,20101229,000000,549.742,554.707,517.951,524.401,142511.09873769,0
+TMV.US,D,20101230,000000,529.099,536.843,522.292,525.48,64858.236742903,0
+TMV.US,D,20101231,000000,512.892,515.843,498.913,507.477,74611.073854358,0
+TMV.US,D,20110103,000000,522.172,525.913,504.432,518.169,115114.22823244,0
+TMV.US,D,20110104,000000,518.838,526.511,512.798,516.92,69425.074401825,0
+TMV.US,D,20110105,000000,532.936,554.948,530.37,549.862,150780.44081344,0
+TMV.US,D,20110106,000000,549.144,555.833,538.691,543.748,68967.975091105,0
+TMV.US,D,20110107,000000,548.448,557.869,529.7,535.406,121526.08492736,0
+TMV.US,D,20110110,000000,530.612,537.421,523.469,525.791,106666.20188068,0
+TMV.US,D,20110111,000000,531.81,545.546,530.154,535.406,69649.468608906,0
+TMV.US,D,20110112,000000,545.067,549.742,537.539,546.146,76377.13937305,0
+TMV.US,D,20110113,000000,546.818,550.102,526.392,532.72,77711.038270696,0
+TMV.US,D,20110114,000000,526.271,543.748,524.401,542.599,59427.065841892,0
+TMV.US,D,20110118,000000,552.453,561.608,544.709,550.102,93335.523800765,0
+TMV.US,D,20110119,000000,549.98,550.82,538.26,538.691,54806.20735534,0
+TMV.US,D,20110120,000000,547.969,567.387,546.146,559.669,98962.000770902,0
+TMV.US,D,20110121,000000,562.091,565.468,547.392,547.511,40424.200860774,0
+TMV.US,D,20110124,000000,540.826,549.144,539.888,546.484,100694.82270336,0
+TMV.US,D,20110125,000000,539.529,549.98,522.172,531.569,116115.69126774,0
+TMV.US,D,20110126,000000,534.112,556.913,533.417,554.707,98575.544080929,0
+TMV.US,D,20110127,000000,553.506,560.652,543.175,547.272,62157.195361375,0
+TMV.US,D,20110128,000000,558.111,558.829,531.81,538.691,51012.283076363,0
+TMV.US,D,20110131,000000,543.175,553.171,537.421,549.862,45360.873416551,0
+TMV.US,D,20110201,000000,556.792,564.295,551.732,557.99,75271.790130763,0
+TMV.US,D,20110202,000000,550.102,568.446,548.569,557.869,137433.14094042,0
+TMV.US,D,20110203,000000,567.869,572.542,556.672,571.968,85303.042276929,0
+TMV.US,D,20110204,000000,575.589,589.925,573.358,589.109,203504.76858087,0
+TMV.US,D,20110207,000000,591.698,593.881,579.711,580.67,84517.662552147,0
+TMV.US,D,20110208,000000,579.47,597.813,574.871,595.678,103807.25346453,0
+TMV.US,D,20110209,000000,591.363,602.274,571.729,581.221,125777.10851705,0
+TMV.US,D,20110210,000000,586.639,600.64,582.181,600.522,117237.66230315,0
+TMV.US,D,20110211,000000,583.474,588.991,573.261,574.871,107073.43581204,0
+TMV.US,D,20110214,000000,577.362,577.362,565.468,573.478,102992.7856018,0
+TMV.US,D,20110215,000000,572.663,576.068,564.775,566.55,80665.56199726,0
+TMV.US,D,20110216,000000,566.311,576.547,558.111,570.649,95637.642147483,0
+TMV.US,D,20110218,000000,574.629,581.101,572.785,573.261,61596.209843673,0
+TMV.US,D,20110222,000000,565.112,568.683,545.787,548.088,142939.10991045,0
+TMV.US,D,20110223,000000,542.695,549.046,534.565,541.062,156170.05723166,0
+TMV.US,D,20110224,000000,533.293,536.605,526.153,531.33,76310.652200581,0
+TMV.US,D,20110225,000000,530.612,532.603,521.934,522.292,49217.129419717,0
+TMV.US,D,20110228,000000,521.356,525.119,517.474,519.681,87696.580485791,0
+TMV.US,D,20110301,000000,529.82,530.036,514.763,514.763,93996.24007717,0
+TMV.US,D,20110302,000000,523.683,538.691,521.572,538.14,119186.56754613,0
+TMV.US,D,20110303,000000,546.484,555.951,541.783,554.107,152226.53681463,0
+TMV.US,D,20110304,000000,553.747,555.616,539.888,540.705,114582.33085269,0
+TMV.US,D,20110307,000000,554.585,557.632,539.768,551.061,53916.941423576,0
+TMV.US,D,20110308,000000,553.171,561.132,548.928,560.89,77204.073580625,0
+TMV.US,D,20110309,000000,553.289,557.75,539.411,544.709,115617.03747423,0
+TMV.US,D,20110310,000000,538.93,542.815,516.68,517.233,172554.98979684,0
+TMV.US,D,20110311,000000,517.592,529.461,517.233,525.575,76190.144200482,0
+TMV.US,D,20110314,000000,526.868,529.7,519.439,526.992,79975.757582901,0
+TMV.US,D,20110315,000000,504.432,511.721,499.757,503.615,156136.81364543,0
+TMV.US,D,20110316,000000,495.174,499.517,469.068,486.089,246920.89220272,0
+TMV.US,D,20110317,000000,496.159,503.853,490.715,496.159,90410.088212157,0
+TMV.US,D,20110318,000000,504.095,504.886,492.083,492.083,74453.166819746,0
+TMV.US,D,20110321,000000,497.837,506.397,497.119,501.028,93788.467663206,0
+TMV.US,D,20110322,000000,502.944,504.095,495.299,496.277,69553.893298482,0
+TMV.US,D,20110323,000000,486.211,500.904,485.872,498.198,64982.900191281,0
+TMV.US,D,20110324,000000,503.615,508.65,501.748,508.65,80790.225445638,0
+TMV.US,D,20110325,000000,501.507,515.362,500.09,512.436,87364.144623449,0
+TMV.US,D,20110328,000000,514.043,515.725,504.767,510.304,41417.35299952,0
+TMV.US,D,20110329,000000,515.962,522.89,507.595,521.934,62901.020603365,0
+TMV.US,D,20110330,000000,520.278,523.01,510.186,510.304,60399.440739242,0
+TMV.US,D,20110331,000000,504.886,521.695,503.398,513.494,124617.73844714,0
+TMV.US,D,20110401,000000,517.233,518.527,504.336,506.061,87788.000347935,0
+TMV.US,D,20110404,000000,505.463,506.638,499.394,503.615,47397.043073395,0
+TMV.US,D,20110405,000000,506.301,514.043,502.702,509.583,52724.327767424,0
+TMV.US,D,20110406,000000,512.318,532.72,512.318,532.531,72687.101301055,0
+TMV.US,D,20110407,000000,532.84,540.009,529.099,535.766,105934.84298352,0
+TMV.US,D,20110408,000000,543.748,545.067,536.843,544.469,77652.861994787,0
+TMV.US,D,20110411,000000,545.907,548.448,538.26,543.293,70081.63522995,0
+TMV.US,D,20110412,000000,531.33,532.289,519.681,526.511,95940.98987187,0
+TMV.US,D,20110413,000000,532.17,533.752,515.962,515.962,95758.150147582,0
+TMV.US,D,20110414,000000,515.004,520.037,510.761,516.082,114017.18988671,0
+TMV.US,D,20110415,000000,502.345,505.581,495.056,496.998,116938.47002704,0
+TMV.US,D,20110418,000000,505.701,515.004,488.681,492.083,120445.66837475,0
+TMV.US,D,20110419,000000,492.321,493.98,485.756,486.089,68598.140194249,0
+TMV.US,D,20110420,000000,488.799,495.92,486.089,495.174,65959.430536911,0
+TMV.US,D,20110421,000000,491.723,496.998,485.872,496.519,58330.027496164,0
+TMV.US,D,20110425,000000,495.729,497.596,490.117,490.474,41429.819344358,0
+TMV.US,D,20110426,000000,485.756,486.691,475.758,475.758,127929.63072572,0
+TMV.US,D,20110427,000000,481.87,492.803,480.6,490.597,68627.228332204,0
+TMV.US,D,20110428,000000,485.393,489.155,479.282,479.762,71752.125438218,0
+TMV.US,D,20110429,000000,480.935,483.284,474.463,475.997,53177.271629865,0
+TMV.US,D,20110502,000000,477.267,479.762,471.92,472.857,51486.0041802,0
+TMV.US,D,20110503,000000,467.749,473.337,464.465,464.584,79585.145444649,0
+TMV.US,D,20110504,000000,462.523,462.858,456.506,458.04,83819.547241229,0
+TMV.US,D,20110505,000000,453.315,455.065,443.271,445.334,86940.288898963,0
+TMV.US,D,20110506,000000,458.712,460.989,445.213,451.446,101409.55980739,0
+TMV.US,D,20110509,000000,453.219,454.229,449.096,452.046,26515.915470045,0
+TMV.US,D,20110510,000000,456.268,462.045,453.532,462.045,41371.643068448,0
+TMV.US,D,20110511,000000,461.707,463.433,450.273,453.986,63266.700051941,0
+TMV.US,D,20110512,000000,452.287,467.174,450.031,462.523,77249.783511697,0
+TMV.US,D,20110513,000000,456.623,458.04,443.822,450.149,46208.584865523,0
+TMV.US,D,20110516,000000,450.87,454.467,439.961,442.792,62971.663224113,0
+TMV.US,D,20110517,000000,436.509,437.228,428.908,429.27,72433.618956019,0
+TMV.US,D,20110518,000000,433.155,445.934,431.523,445.572,58529.489013569,0
+TMV.US,D,20110519,000000,457.8,457.8,445.452,445.452,64110.256052634,0
+TMV.US,D,20110520,000000,449.672,453.652,444.278,445.213,53742.412595846,0
+TMV.US,D,20110523,000000,439.505,441.498,433.393,439.505,70796.372333985,0
+TMV.US,D,20110524,000000,441.136,443.151,433.966,434.33,36958.55699586,0
+TMV.US,D,20110525,000000,434.089,442.096,432.195,440.083,44218.125139751,0
+TMV.US,D,20110526,000000,436.391,437.348,428.335,429.029,61035.224325971,0
+TMV.US,D,20110527,000000,433.634,436.869,428.67,429.029,40723.393136882,0
+TMV.US,D,20110531,000000,432.913,434.33,425.386,426.082,48053.60390152,0
+TMV.US,D,20110601,000000,418.6,418.839,407.885,409.178,120025.96809854,0
+TMV.US,D,20110602,000000,423.155,432.074,418.121,431.762,103100.82725706,0
+TMV.US,D,20110603,000000,421.382,435.024,421.07,424.789,68693.715504673,0
+TMV.US,D,20110606,000000,435.959,439.267,429.27,434.567,73647.009853567,0
+TMV.US,D,20110607,000000,439.267,440.778,428.095,428.095,83167.141861383,0
+TMV.US,D,20110608,000000,425.025,426.438,417.522,418.001,114461.82285259,0
+TMV.US,D,20110609,000000,414.454,429.27,411.047,423.155,97657.19001121,0
+TMV.US,D,20110610,000000,416.445,417.522,410.258,413.759,77299.648891048,0
+TMV.US,D,20110613,000000,418.239,419.896,411.624,419.657,52848.991215802,0
+TMV.US,D,20110614,000000,431.164,439.147,429.509,438.787,61363.504740034,0
+TMV.US,D,20110615,000000,435.959,436.055,414.454,414.575,112143.08271276,0
+TMV.US,D,20110616,000000,412.585,415.868,406.711,408.701,68049.621021385,0
+TMV.US,D,20110617,000000,415.266,417.764,411.624,414.811,60395.285290963,0
+TMV.US,D,20110620,000000,409.299,418.6,408.819,413.421,45157.256450867,0
+TMV.US,D,20110621,000000,417.042,422.557,413.062,418.239,55491.85632142,0
+TMV.US,D,20110622,000000,413.759,420.735,412.464,418.239,43869.067484292,0
+TMV.US,D,20110623,000000,410.138,411.168,403.665,408.219,71041.543782462,0
+TMV.US,D,20110624,000000,408.459,413.182,404.359,413.182,37054.132306283,0
+TMV.US,D,20110627,000000,414.811,431.285,414.575,429.75,66661.701296108,0
+TMV.US,D,20110628,000000,432.195,442.551,429.75,440.657,106462.58491499,0
+TMV.US,D,20110629,000000,439.604,452.527,436.272,449.218,114349.62574905,0
+TMV.US,D,20110630,000000,449.336,464.823,448.45,451.087,107351.85084676,0
+TMV.US,D,20110701,000000,446.292,457.104,444.76,453.652,99822.178564712,0
+TMV.US,D,20110705,000000,447.611,452.405,445.692,450.514,56052.841839122,0
+TMV.US,D,20110706,000000,445.091,450.273,441.378,443.724,43341.325552824,0
+TMV.US,D,20110707,000000,450.629,454.108,445.934,447.131,83507.888620283,0
+TMV.US,D,20110708,000000,435.624,435.743,424.789,428.095,85261.487794137,0
+TMV.US,D,20110711,000000,418.96,422.796,409.178,409.42,78957.672754479,0
+TMV.US,D,20110712,000000,402.585,411.744,402.347,405.077,86923.667105846,0
+TMV.US,D,20110713,000000,410.138,417.401,400.834,401.676,113950.70271424,0
+TMV.US,D,20110714,000000,411.047,418.361,401.794,418.121,95255.34090579,0
+TMV.US,D,20110715,000000,428.095,428.453,415.868,416.229,91590.23552347,0
+TMV.US,D,20110718,000000,417.522,428.67,416.324,428.335,60191.668325279,0
+TMV.US,D,20110719,000000,426.918,429.029,401.075,401.794,96202.783113464,0
+TMV.US,D,20110720,000000,407.763,418.121,406.157,415.628,67110.489710269,0
+TMV.US,D,20110721,000000,426.321,430.683,418.239,424.904,157541.35516382,0
+TMV.US,D,20110722,000000,420.375,422.316,414.932,415.628,40914.543757728,0
+TMV.US,D,20110725,000000,429.388,431.043,415.386,428.335,106300.5224321,0
+TMV.US,D,20110726,000000,425.025,425.507,417.281,420.375,77607.152063715,0
+TMV.US,D,20110727,000000,423.947,427.28,417.643,419.536,149147.34963969,0
+TMV.US,D,20110728,000000,414.093,419.2,411.289,415.386,73534.812750026,0
+TMV.US,D,20110729,000000,404,405.319,382.877,390.023,222657.22970004,0
+TMV.US,D,20110801,000000,393.211,393.332,374.511,378.872,143217.52494517,0
+TMV.US,D,20110802,000000,371.705,375.109,344.35,344.83,213598.35245122,0
+TMV.US,D,20110803,000000,344.469,346.389,325.746,342.239,203637.7429258,0
+TMV.US,D,20110804,000000,336.25,337.204,306.279,306.758,201597.41782068,0
+TMV.US,D,20110805,000000,322.53,332.265,304.84,331.79,164601.46179031,0
+TMV.US,D,20110808,000000,323.707,325.409,297.932,300.286,225088.16694342,0
+TMV.US,D,20110809,000000,305.078,310.642,268.013,297.576,200246.89712992,0
+TMV.US,D,20110810,000000,282.496,288.297,270.604,270.962,167742.98068944,0
+TMV.US,D,20110811,000000,283.287,313.833,279.761,310.999,231724.41784542,0
+TMV.US,D,20110812,000000,303.138,306.52,292.444,293.383,150672.39915818,0
+TMV.US,D,20110815,000000,298.653,302.417,293.979,302.061,71839.389852083,0
+TMV.US,D,20110816,000000,300.764,300.764,283.742,286.548,102992.7856018,0
+TMV.US,D,20110817,000000,286.187,290.454,271.801,272.212,104206.17649935,0
+TMV.US,D,20110818,000000,256.986,262.834,241.714,255.571,165893.80620516,0
+TMV.US,D,20110819,000000,252.767,255.571,247.59,248.666,56838.221563905,0
+TMV.US,D,20110822,000000,254.038,254.159,248.428,250.728,73202.376887685,0
+TMV.US,D,20110823,000000,258.354,261.327,249.337,260.39,64114.411500913,0
+TMV.US,D,20110824,000000,261.445,284.32,260.99,283.048,97357.997735102,0
+TMV.US,D,20110825,000000,280.241,282.71,270.148,274.222,80694.650135215,0
+TMV.US,D,20110826,000000,264.37,274.131,260.151,265.904,115151.62726695,0
+TMV.US,D,20110829,000000,278.948,279.761,274.009,276.932,49441.523626798,0
+TMV.US,D,20110830,000000,265.904,267.199,258.594,263.555,142207.7510133,0
+TMV.US,D,20110831,000000,262.739,275.756,261.782,274.917,96402.244630869,0
+TMV.US,D,20110901,000000,270.027,280.482,258.019,258.594,86749.138278117,0
+TMV.US,D,20110902,000000,241.115,245.67,232.659,233.83,167277.57048216,0
+TMV.US,D,20110906,000000,221.264,227.491,218.092,225.964,111432.501057,0
+TMV.US,D,20110907,000000,234.302,239.723,233.599,238.545,59244.226117604,0
+TMV.US,D,20110908,000000,233.362,239.603,231.368,232.424,56372.811356626,0
+TMV.US,D,20110909,000000,232.189,233.946,221.738,224.673,85315.508621767,0
+TMV.US,D,20110912,000000,225.73,228.195,221.383,224.086,72155.203921308,0
+TMV.US,D,20110913,000000,226.199,234.064,225.376,233.362,57885.394530282,0
+TMV.US,D,20110914,000000,235.217,235.814,213.279,227.723,97507.593873156,0
+TMV.US,D,20110915,000000,234.757,237.948,231.722,237.948,90256.336625824,0
+TMV.US,D,20110916,000000,238.67,239.269,230.43,233.123,116186.33388849,0
+TMV.US,D,20110919,000000,220.563,220.915,214.335,219.386,93726.135939017,0
+TMV.US,D,20110920,000000,219.623,221.383,216.563,216.804,53331.023216198,0
+TMV.US,D,20110921,000000,217.976,220.211,194.608,195.55,162195.45723661,0
+TMV.US,D,20110922,000000,181.457,182.51,169.704,172.879,263056.49787114,0
+TMV.US,D,20110923,000000,173.235,182.748,172.289,182.628,125980.72548274,0
+TMV.US,D,20110926,000000,186.149,192.961,183.8,191.553,243608.99992414,0
+TMV.US,D,20110927,000000,202.005,204.118,199.187,200.359,180953.15076925,0
+TMV.US,D,20110928,000000,201.297,207.056,200.125,200.359,130884.15445228,0
+TMV.US,D,20110929,000000,197.664,200.125,191.435,196.371,86462.412346847,0
+TMV.US,D,20110930,000000,185.328,190.028,180.984,181.689,108207.87319229,0
+TMV.US,D,20111003,000000,175.348,178.751,166.422,166.54,222436.99094124,0
+TMV.US,D,20111004,000000,164.187,173.115,161.487,172.644,206662.90927312,0
+TMV.US,D,20111005,000000,175.228,179.453,174.761,176.636,124813.04451626,0
+TMV.US,D,20111006,000000,179.574,186.267,178.161,185.917,79822.005996567,0
+TMV.US,D,20111007,000000,192.843,196.72,186.501,190.26,156303.0315766,0
+TMV.US,D,20111010,000000,197.305,202.241,196.72,198.951,61907.868464619,0
+TMV.US,D,20111011,000000,194.955,201.536,194.49,200.241,63931.571776625,0
+TMV.US,D,20111012,000000,208.461,214.102,205.881,208.815,93019.709731541,0
+TMV.US,D,20111013,000000,206.348,206.348,197.897,202.946,106662.0464324,0
+TMV.US,D,20111014,000000,211.987,213.279,208.112,211.636,51178.501007534,0
+TMV.US,D,20111017,000000,209.756,209.992,200.477,200.477,104434.72615471,0
+TMV.US,D,20111018,000000,199.661,208.815,195.779,204.002,60129.33660109,0
+TMV.US,D,20111019,000000,207.761,209.635,201.417,204.588,54378.196182575,0
+TMV.US,D,20111020,000000,208.227,210.346,201.889,209.053,55579.120735285,0
+TMV.US,D,20111021,000000,211.753,215.63,209.756,215.63,74403.301440395,0
+TMV.US,D,20111024,000000,210.928,215.751,210.105,214.335,46495.310796793,0
+TMV.US,D,20111025,000000,214.102,214.335,197.305,198.01,89541.599521789,0
+TMV.US,D,20111026,000000,201.889,208.815,198.01,208.112,65086.786398263,0
+TMV.US,D,20111027,000000,217.274,231.951,215.63,229.607,131004.66245238,0
+TMV.US,D,20111028,000000,225.964,226.55,219.033,222.676,124351.78975726,0
+TMV.US,D,20111031,000000,209.169,209.522,195.779,196.013,58305.094806489,0
+TMV.US,D,20111101,000000,179.453,187.559,176.403,176.871,163101.34496149,0
+TMV.US,D,20111102,000000,188.737,189.441,181.1,182.392,76638.932614644,0
+TMV.US,D,20111103,000000,190.493,191.905,185.681,189.913,39181.721825271,0
+TMV.US,D,20111104,000000,192.725,194.017,186.738,189.202,42327.396172681,0
+TMV.US,D,20111107,000000,188.737,190.145,180.397,185.799,65718.414536713,0
+TMV.US,D,20111108,000000,187.913,193.902,184.271,193.077,107364.31719159,0
+TMV.US,D,20111109,000000,180.277,186.149,176.046,180.745,113435.42712761,0
+TMV.US,D,20111110,000000,187.111,194.323,183.284,188.83,1080561.9933009,0
+TMV.US,D,20111111,000000,191.996,193.197,190.05,192.682,134399.66369655,0
+TMV.US,D,20111114,000000,188.783,189.65,182.84,183.545,466411.67031395,0
+TMV.US,D,20111115,000000,182.462,187.02,178.965,183.941,320522.19212521,0
+TMV.US,D,20111116,000000,181.287,184.813,179.056,179.129,377734.40403425,0
+TMV.US,D,20111117,000000,180.493,180.745,171.185,174.948,426959.84435053,0
+TMV.US,D,20111118,000000,175.576,179.312,174.032,174.901,318531.73239944,0
+TMV.US,D,20111121,000000,170.201,172.266,168.769,171.846,206974.56789406,0
+TMV.US,D,20111122,000000,170.272,172.431,165.876,166.043,173755.91434955,0
+TMV.US,D,20111123,000000,167.055,167.429,159.138,161.159,167398.07848226,0
+TMV.US,D,20111125,000000,164.023,168.177,163.908,167.83,137915.17294081,0
+TMV.US,D,20111128,000000,176.871,177.201,166.492,168.343,209575.87851689,0
+TMV.US,D,20111129,000000,171.209,175.113,167.523,172.289,302711.94080025,0
+TMV.US,D,20111130,000000,178.447,183.097,177.413,180.96,209164.48913724,0
+TMV.US,D,20111201,000000,186.334,188.379,182.038,183.119,174454.02966047,0
+TMV.US,D,20111202,000000,184.93,185.065,175.324,175.485,136838.91183648,0
+TMV.US,D,20111205,000000,182.959,183.168,174.597,176.238,143990.43832511,0
+TMV.US,D,20111206,000000,178.941,183.66,176.967,181.526,169853.94841531,0
+TMV.US,D,20111207,000000,181.215,183.237,177.032,179.105,72724.500335568,0
+TMV.US,D,20111208,000000,179.692,180.701,172.035,172.479,98189.087390957,0
+TMV.US,D,20111209,000000,173.163,183.708,172.951,183.237,109911.60698679,0
+TMV.US,D,20111212,000000,177.882,178.941,175.064,177.483,127784.19003594,0
+TMV.US,D,20111213,000000,180.349,180.984,170.105,172.456,119552.2469947,0
+TMV.US,D,20111214,000000,169.308,170.575,162.545,162.545,185669.58456623,0
+TMV.US,D,20111215,000000,165.294,166.398,162.825,164.115,96260.959389374,0
+TMV.US,D,20111216,000000,162.358,162.682,157.377,158.739,176461.11117936,0
+TMV.US,D,20111219,000000,158.342,158.668,152.043,152.607,169899.65834638,0
+TMV.US,D,20111220,000000,157.141,164.471,157.092,163.813,337825.47876011,0
+TMV.US,D,20111221,000000,164.235,170.672,163.693,170.672,209609.12210312,0
+TMV.US,D,20111222,000000,166.772,169.308,165.106,168.556,87484.652623548,0
+TMV.US,D,20111223,000000,172.809,176.287,172.383,174.124,75600.070544825,0
+TMV.US,D,20111227,000000,173.771,175.179,171.802,171.802,55545.877149051,0
+TMV.US,D,20111228,000000,170.176,170.201,160.31,161.935,110385.32809063,0
+TMV.US,D,20111229,000000,162.611,164.401,160.262,161.135,52084.388732416,0
+TMV.US,D,20111230,000000,160.195,160.9,157.492,159.632,97441.106700688,0
+TMV.US,D,20120103,000000,166.772,168.651,163.859,166.772,85714.431656577,0
+TMV.US,D,20120104,000000,167.356,173.938,167.356,172.456,133049.14300578,0
+TMV.US,D,20120105,000000,172.01,174.597,167.947,173.63,116252.82106096,0
+TMV.US,D,20120106,000000,173.845,173.845,168.39,169.498,104334.995396,0
+TMV.US,D,20120109,000000,170.552,171.161,165.972,170.272,76946.43578731,0
+TMV.US,D,20120110,000000,173.63,173.678,168.959,171.327,75400.60902742,0
+TMV.US,D,20120111,000000,168.177,168.2,163.717,164.561,149641.84798492,0
+TMV.US,D,20120112,000000,164.115,166.986,162.095,165.174,137807.13128555,0
+TMV.US,D,20120113,000000,159.302,160.453,157.141,160.285,159398.84054466,0
+TMV.US,D,20120117,000000,160.051,160.453,157.28,158.2,80137.820065792,0
+TMV.US,D,20120118,000000,157.54,163.884,157.304,163.813,113323.23002407,0
+TMV.US,D,20120119,000000,166.233,172.107,165.315,170.34,150015.83833006,0
+TMV.US,D,20120120,000000,173.018,176.287,172.058,176.143,161509.80827053,0
+TMV.US,D,20120123,000000,180.017,182.51,177.695,179.453,139427.75611447,0
+TMV.US,D,20120124,000000,177.483,181.641,177.483,178.655,96614.172493112,0
+TMV.US,D,20120125,000000,179.88,181.124,169.118,179.995,302088.62355836,0
+TMV.US,D,20120126,000000,177.528,177.81,172.644,172.903,116115.69126774,0
+TMV.US,D,20120127,000000,172.195,175.509,170.249,170.928,59618.216462739,0
+TMV.US,D,20120130,000000,163.438,165.479,161.044,164.964,150551.89115808,0
+TMV.US,D,20120131,000000,166.043,166.043,158.953,159.487,166916.04648186,0
+TMV.US,D,20120201,000000,162.404,166.066,161.935,164.729,137059.15059528,0
+TMV.US,D,20120202,000000,165.528,166.772,163.556,164.849,54228.600044521,0
+TMV.US,D,20120203,000000,175.839,177.904,174.525,175.179,188329.07146496,0
+TMV.US,D,20120206,000000,174.948,176.356,169.873,170.152,137736.4886648,0
+TMV.US,D,20120207,000000,174.828,178.585,173.889,176.403,140188.20314958,0
+TMV.US,D,20120208,000000,176.636,177.695,174.171,175.839,175397.31641986,0
+TMV.US,D,20120209,000000,178.185,183.775,177.528,179.925,241909.42157792,0
+TMV.US,D,20120210,000000,173.771,175.039,171.469,173.187,151486.86702092,0
+TMV.US,D,20120213,000000,174.525,175.372,171.258,172.504,125207.81210279,0
+TMV.US,D,20120214,000000,170.817,171.802,167.286,169.657,145847.92370595,0
+TMV.US,D,20120215,000000,170.056,170.672,167.476,170.529,114104.45430058,0
+TMV.US,D,20120216,000000,171.707,176.494,170.294,174.477,195517.9969881,0
+TMV.US,D,20120217,000000,177.858,178.234,174.597,174.736,139556.57501113,0
+TMV.US,D,20120221,000000,178.33,181.878,177.719,180.301,143234.14673828,0
+TMV.US,D,20120222,000000,177.577,177.952,173.584,173.678,104738.07387909,0
+TMV.US,D,20120223,000000,176.263,177.105,171.469,173.466,120570.33182312,0
+TMV.US,D,20120224,000000,171.375,172.504,169.777,170.294,97948.071390759,0
+TMV.US,D,20120227,000000,165.831,167.286,164.308,165.431,208370.7985159,0
+TMV.US,D,20120228,000000,164.212,168.064,163.178,167.171,140848.91942598,0
+TMV.US,D,20120229,000000,166.422,172.195,166.138,170.105,202353.70940751,0
+TMV.US,D,20120301,000000,174.453,177.249,172.36,174.783,324287.02826624,0
+TMV.US,D,20120302,000000,172.504,172.739,168.651,170.105,144106.79087693,0
+TMV.US,D,20120305,000000,170.908,173.914,168.887,173.889,155542.58454149,0
+TMV.US,D,20120306,000000,168.603,168.603,165.672,168.018,124817.19996454,0
+TMV.US,D,20120307,000000,168.461,171.258,167.903,170.792,88386.38490015,0
+TMV.US,D,20120308,000000,173.488,176.356,172.383,175.79,156589.75750787,0
+TMV.US,D,20120309,000000,177.154,179.692,174.995,175.179,134998.04824876,0
+TMV.US,D,20120312,000000,173.303,175.252,172.552,174.736,48793.273695231,0
+TMV.US,D,20120313,000000,177.904,184.223,177.341,183.985,263347.37925069,0
+TMV.US,D,20120314,000000,189.889,198.39,189.839,197.848,493800.22992265,0
+TMV.US,D,20120315,000000,198.814,198.951,194.37,197.19,338349.0652433,0
+TMV.US,D,20120316,000000,201.064,202.474,195.991,196.036,231666.24156951,0
+TMV.US,D,20120319,000000,196.178,205.009,195.686,202.734,270411.64132545,0
+TMV.US,D,20120320,000000,201.133,204.354,198.814,200.452,252642.94448328,0
+TMV.US,D,20120321,000000,198.766,199.045,193.149,193.736,210311.39286232,0
+TMV.US,D,20120322,000000,191.299,193.125,190.588,192.069,154300.10550599,0
+TMV.US,D,20120323,000000,188.899,189.039,185.468,186.382,135787.58342182,0
+TMV.US,D,20120326,000000,188.286,193.267,187.373,189.133,141530.41294378,0
+TMV.US,D,20120327,000000,188.427,188.618,183.872,185.065,223006.2873555,0
+TMV.US,D,20120328,000000,187.794,187.913,182.676,185.917,95143.143802249,0
+TMV.US,D,20120329,000000,182.107,184.367,181.335,181.761,135642.14273205,0
+TMV.US,D,20120330,000000,181.287,190.781,180.864,190.709,168852.48538001,0
+TMV.US,D,20120402,000000,185.256,189.296,183.775,187.629,156016.30564533,0
+TMV.US,D,20120403,000000,185.28,197.401,183.097,197.166,232044.38736292,0
+TMV.US,D,20120404,000000,191.108,192.843,189.226,189.226,152392.7547458,0
+TMV.US,D,20120405,000000,184.482,187.891,184.175,185.28,97141.91442458,0
+TMV.US,D,20120409,000000,172.154,173.56,170.999,172.107,258069.95993601,0
+TMV.US,D,20120410,000000,170.294,170.952,164.308,166.091,329497.96040845,0
+TMV.US,D,20120411,000000,170.999,172.552,169.589,172.035,177055.34028329,0
+TMV.US,D,20120412,000000,171.185,174.995,170.841,174.332,233702.41122635,0
+TMV.US,D,20120413,000000,168.911,169.07,165.551,165.852,235460.16584848,0
+TMV.US,D,20120416,000000,166.516,166.913,162.5,166.444,171549.37131325,0
+TMV.US,D,20120417,000000,167.195,168.2,165.876,166.701,123225.66327358,0
+TMV.US,D,20120418,000000,164.94,166.138,164.611,165.245,85810.006967001,0
+TMV.US,D,20120419,000000,163.999,164.918,163.155,164.918,133448.06604059,0
+TMV.US,D,20120420,000000,166.796,167.854,164.471,164.561,124991.72879227,0
+TMV.US,D,20120423,000000,160.453,161.602,159.138,161.09,200080.67919875,0
+TMV.US,D,20120424,000000,162.5,164.538,161.768,164.332,113751.24119684,0
+TMV.US,D,20120425,000000,167.286,170.389,163.952,166.843,292427.20630905,0
+TMV.US,D,20120426,000000,163.035,166.54,162.871,164.07,130023.97665847,0
+TMV.US,D,20120427,000000,164.707,165.6,163.342,163.581,101397.09346256,0
+TMV.US,D,20120430,000000,162.404,163.93,161.602,163.509,126030.59086209,0
+TMV.US,D,20120501,000000,161.889,167.404,160.9,165.9,131860.68479791,0
+TMV.US,D,20120502,000000,162.545,164.401,162.119,162.404,126180.18700014,0
+TMV.US,D,20120503,000000,165.058,165.222,161.98,162.452,89117.743797303,0
+TMV.US,D,20120504,000000,161.39,161.696,158.549,158.717,197911.53519697,0
+TMV.US,D,20120507,000000,157.99,159.069,157.377,158.597,131806.66397028,0
+TMV.US,D,20120508,000000,156.415,156.553,153.098,156.017,250814.5472404,0
+TMV.US,D,20120509,000000,153.43,157.352,152.961,155.659,184780.31863446,0
+TMV.US,D,20120510,000000,159.069,161.275,156.698,157.023,209742.09644806,0
+TMV.US,D,20120511,000000,153.215,162.141,152.821,153.262,228520.5672221,0
+TMV.US,D,20120514,000000,147.84,148.872,146.196,146.711,321673.25129857,0
+TMV.US,D,20120515,000000,146.949,147.887,144.69,144.786,197558.32209323,0
+TMV.US,D,20120516,000000,147.321,148.264,143.024,143.679,200226.11988852,0
+TMV.US,D,20120517,000000,143.562,143.562,135.647,136.046,417556.06489453,0
+TMV.US,D,20120518,000000,138.986,139.429,135.061,135.766,325936.74123311,0
+TMV.US,D,20120521,000000,136.895,137.786,135.061,136.731,241468.94406031,0
+TMV.US,D,20120522,000000,140.697,142.907,140.184,141.241,255119.59165773,0
+TMV.US,D,20120523,000000,137.834,138.418,134.546,138.255,263870.96573388,0
+TMV.US,D,20120524,000000,138.966,140.51,138.07,139.829,158077.40799185,0
+TMV.US,D,20120525,000000,138.16,139.145,137.786,138.255,95878.658147681,0
+TMV.US,D,20120529,000000,138.348,139.547,136.94,139.453,160574.83240769,0
+TMV.US,D,20120530,000000,131.68,131.819,128.39,129.028,453355.25182048,0
+TMV.US,D,20120531,000000,126.278,127.237,119.98,124.537,606599.87346353,0
+TMV.US,D,20120601,000000,119.887,120.972,115.475,115.706,1003848.2626173,0
+TMV.US,D,20120604,000000,118.269,119.323,116.081,118.059,297314.01348547,0
+TMV.US,D,20120605,000000,120.497,123.015,120.259,122.917,367512.00126724,0
+TMV.US,D,20120606,000000,123.132,130.245,123.108,130.198,446864.44160825,0
+TMV.US,D,20120607,000000,131.444,132.335,128.152,129.68,313337.42205035,0
+TMV.US,D,20120608,000000,125.034,131.775,124.419,129.895,169330.36193212,0
+TMV.US,D,20120611,000000,131.233,131.233,126.721,127.964,162195.45723661,0
+TMV.US,D,20120612,000000,130.506,131.914,128.599,131.54,148258.08370793,0
+TMV.US,D,20120613,000000,130.739,132.382,126.327,127.685,139706.17114918,0
+TMV.US,D,20120614,000000,127.286,129.704,126.442,128.133,111951.93209191,0
+TMV.US,D,20120615,000000,125.5,126.743,124.633,126.021,128054.2941741,0
+TMV.US,D,20120618,000000,123.742,126.278,123.176,123.907,130481.07596919,0
+TMV.US,D,20120619,000000,126.327,129.004,126.021,128.718,130622.36121069,0
+TMV.US,D,20120620,000000,131.351,132.855,125.5,126.814,216137.33134986,0
+TMV.US,D,20120621,000000,127.168,127.262,123.151,124.892,88764.530693564,0
+TMV.US,D,20120622,000000,127.214,129.824,126.302,129.704,73023.692611676,0
+TMV.US,D,20120625,000000,125.666,125.903,123.551,124.16,85170.067931993,0
+TMV.US,D,20120626,000000,126.345,126.671,123.766,125.573,95313.5171817,0
+TMV.US,D,20120627,000000,124.87,126.368,124.253,125.009,85369.529449398,0
+TMV.US,D,20120628,000000,122.612,124.205,122.259,124.001,66657.545847829,0
+TMV.US,D,20120629,000000,129.519,130.414,127.592,128.86,133414.82245436,0
+TMV.US,D,20120702,000000,127.519,127.519,121.934,124.776,134208.5130757,0
+TMV.US,D,20120703,000000,125.548,127.83,125.524,127.782,97694.589045723,0
+TMV.US,D,20120705,000000,127.568,127.685,124.492,125.666,83217.007240734,0
+TMV.US,D,20120706,000000,123.503,123.551,121.816,122.355,155658.93709331,0
+TMV.US,D,20120709,000000,121.39,121.979,118.878,119.015,100154.61442705,0
+TMV.US,D,20120710,000000,119.955,120.259,117.444,118.245,97291.510562634,0
+TMV.US,D,20120711,000000,117.87,118.666,115.567,117.914,131578.11431492,0
+TMV.US,D,20120712,000000,116.649,116.883,115.164,115.427,228175.66501492,0
+TMV.US,D,20120713,000000,116.13,117.703,116.012,116.272,98899.669046713,0
+TMV.US,D,20120716,000000,113.149,115.029,112.346,114.532,121762.94547928,0
+TMV.US,D,20120717,000000,115.918,117.444,114.483,117.14,118259.90257985,0
+TMV.US,D,20120718,000000,115.775,117.164,115.682,116.952,79672.409858514,0
+TMV.US,D,20120719,000000,117.963,118.899,116.272,117.821,111062.66616015,0
+TMV.US,D,20120720,000000,114.885,115.258,112.982,113.756,104501.21332717,0
+TMV.US,D,20120723,000000,110.327,112.301,110.043,111.641,78126.583098624,0
+TMV.US,D,20120724,000000,112.746,112.864,108.426,109.064,107339.38450192,0
+TMV.US,D,20120725,000000,109.458,109.84,108.005,108.26,71602.529300164,0
+TMV.US,D,20120726,000000,109.84,111.198,109.157,111.13,134698.85597266,0
+TMV.US,D,20120727,000000,113.712,121.152,113.523,117.467,321353.28178107,0
+TMV.US,D,20120730,000000,117.66,117.939,114.672,114.813,133876.07721336,0
+TMV.US,D,20120731,000000,113.829,116.999,113.523,114.064,103109.13815362,0
+TMV.US,D,20120801,000000,116.368,117.328,113.333,115.612,100246.0342892,0
+TMV.US,D,20120802,000000,113.499,114.717,110.63,113.829,150294.25336477,0
+TMV.US,D,20120803,000000,118.059,120.972,117.117,119.18,191765.62719192,0
+TMV.US,D,20120806,000000,118.428,119.371,117.21,119.063,49940.177420311,0
+TMV.US,D,20120807,000000,123.269,124.824,122.8,123.668,138451.22576884,0
+TMV.US,D,20120808,000000,122.658,125.903,121.979,125.452,128669.30051943,0
+TMV.US,D,20120809,000000,126.838,129.777,125.27,125.829,126009.81362069,0
+TMV.US,D,20120810,000000,122.565,124.229,122.144,123.931,73044.469853072,0
+TMV.US,D,20120813,000000,122.821,124.61,121.979,124.61,48373.573419025,0
+TMV.US,D,20120814,000000,129.168,129.656,127.805,129.562,115392.64326715,0
+TMV.US,D,20120815,000000,131.961,135.6,131.493,134.919,223924.64142522,0
+TMV.US,D,20120816,000000,134.571,140.115,133.656,138.539,145415.7570849,0
+TMV.US,D,20120817,000000,137.105,137.316,134.686,136.562,169554.7561392,0
+TMV.US,D,20120820,000000,136.801,136.801,134.5,135.694,111216.41774648,0
+TMV.US,D,20120821,000000,136.895,139.595,133.704,134.029,135583.96645614,0
+TMV.US,D,20120822,000000,130.127,131.069,126.838,127.262,222324.7938377,0
+TMV.US,D,20120823,000000,126.278,126.393,125.009,125.618,123865.60230859,0
+TMV.US,D,20120824,000000,123.835,126.327,123.693,125.903,78907.807375127,0
+TMV.US,D,20120827,000000,124.349,124.586,123.015,123.766,75562.671510312,0
+TMV.US,D,20120828,000000,122.87,123.575,121.341,122.821,56813.288874229,0
+TMV.US,D,20120829,000000,123.503,125.358,123.503,124.229,76082.102545221,0
+TMV.US,D,20120830,000000,121.51,123.108,121.017,122.589,66084.093985289,0
+TMV.US,D,20120831,000000,122.99,122.99,117.4,118.333,136917.86535379,0
+TMV.US,D,20120904,000000,118.739,119.111,116.789,117.422,112238.65802318,0
+TMV.US,D,20120905,000000,119.135,119.747,117.914,119.278,89678.729315005,0
+TMV.US,D,20120906,000000,122.589,125.379,122.589,125.081,139328.02535577,0
+TMV.US,D,20120907,000000,120.546,127.214,120.379,126.886,148922.95543261,0
+TMV.US,D,20120910,000000,128.061,128.463,126.044,126.044,107127.45663967,0
+TMV.US,D,20120911,000000,126.911,129.143,126.671,128.366,147501.7921211,0
+TMV.US,D,20120912,000000,132.431,134.122,131.89,133.02,167526.89737892,0
+TMV.US,D,20120913,000000,131.89,138.916,130.081,134.546,293732.01706874,0
+TMV.US,D,20120914,000000,140.558,146.124,140.274,145.442,366685.06705967,0
+TMV.US,D,20120917,000000,143.33,143.609,139.523,140.184,123545.63279108,0
+TMV.US,D,20120918,000000,136.612,139.29,136.001,138.16,115176.55995663,0
+TMV.US,D,20120919,000000,134.5,136.986,134.38,135.556,152201.60412496,0
+TMV.US,D,20120920,000000,131.865,135.694,131.302,134.335,146629.14798245,0
+TMV.US,D,20120921,000000,136.562,136.755,133.441,133.535,150626.68922711,0
+TMV.US,D,20120924,000000,131.564,131.68,130.012,130.669,106225.72436307,0
+TMV.US,D,20120925,000000,129.777,131.75,126.605,126.65,141360.03956433,0
+TMV.US,D,20120926,000000,124.205,124.398,122.565,122.706,140691.01239137,0
+TMV.US,D,20120927,000000,124.16,126.368,123.551,125.221,107750.77388157,0
+TMV.US,D,20120928,000000,123.503,126.162,122.028,125.081,108062.43250251,0
+TMV.US,D,20121001,000000,124.848,126.65,123.482,123.693,93136.06228336,0
+TMV.US,D,20121002,000000,125.197,125.428,123.363,124.205,59859.232462937,0
+TMV.US,D,20121003,000000,125.058,125.903,124.05,124.05,76510.113717986,0
+TMV.US,D,20121004,000000,126.417,129.143,125.428,128.694,150639.15557195,0
+TMV.US,D,20121005,000000,132.292,134.311,132.034,133.535,195144.00664297,0
+TMV.US,D,20121008,000000,130.763,131.75,129.871,129.967,62851.155224014,0
+TMV.US,D,20121009,000000,132.431,132.761,130.198,130.857,63258.389155383,0
+TMV.US,D,20121010,000000,132.525,133.088,127.782,128.152,108781.32505483,0
+TMV.US,D,20121011,000000,130.739,131.021,125.477,125.477,136448.29969823,0
+TMV.US,D,20121012,000000,124.114,125.081,122.095,124.514,107310.29636396,0
+TMV.US,D,20121015,000000,125.197,126.092,124.025,125.27,63486.938810743,0
+TMV.US,D,20121016,000000,127.616,130.669,127.616,130.551,119951.17002951,0
+TMV.US,D,20121017,000000,133.134,134.992,132.807,134.122,153693.41005722,0
+TMV.US,D,20121018,000000,133.134,137.365,131.89,136.515,120890.30134063,0
+TMV.US,D,20121019,000000,135.718,135.791,130.788,130.997,132608.66548818,0
+TMV.US,D,20121022,000000,131.775,133.559,130.645,133.559,184680.58787576,0
+TMV.US,D,20121023,000000,129.895,129.99,127.685,127.9,129251.06327853,0
+TMV.US,D,20121024,000000,130.342,131.517,128.98,131.493,88515.203796808,0
+TMV.US,D,20121025,000000,134.686,135.247,131.444,133.441,91710.743523569,0
+TMV.US,D,20121026,000000,131.351,132.149,127.685,127.709,113086.36947215,0
+TMV.US,D,20121031,000000,127.402,127.616,124.349,125.573,92417.169731046,0
+TMV.US,D,20121101,000000,126.465,128.343,125.999,127.496,68623.072883925,0
+TMV.US,D,20121102,000000,131.021,131.021,127.782,127.922,64646.30888066,0
+TMV.US,D,20121105,000000,126.116,126.209,124.848,125.618,73227.30957736,0
+TMV.US,D,20121106,000000,127.076,129.19,125.95,129.143,145569.50867124,0
+TMV.US,D,20121107,000000,122.355,122.821,120.426,122.073,381885.69686525,0
+TMV.US,D,20121108,000000,122.755,123.742,116.649,116.649,170818.0124161,0
+TMV.US,D,20121109,000000,117.255,118.524,116.272,116.272,182598.70828784,0
+TMV.US,D,20121112,000000,116.507,116.789,115.102,115.682,52242.295767028,0
+TMV.US,D,20121113,000000,113.872,116.13,113.872,114.507,80628.162962747,0
+TMV.US,D,20121114,000000,117.092,117.186,113.993,114.274,80349.747928035,0
+TMV.US,D,20121115,000000,115.8,116.13,113.499,114.672,94681.88904325,0
+TMV.US,D,20121116,000000,115.143,115.283,112.887,114.885,78247.091098723,0
+TMV.US,D,20121119,000000,117.751,118.011,116.649,116.928,114320.5376111,0
+TMV.US,D,20121120,000000,117.4,120.569,117.068,120.426,63171.124741518,0
+TMV.US,D,20121121,000000,121.087,121.626,120.472,120.687,74544.58668189,0
+TMV.US,D,20121123,000000,121.042,121.294,120.379,121.063,29877.673127978,0
+TMV.US,D,20121126,000000,118.22,119.441,117.234,119.441,81106.039514863,0
+TMV.US,D,20121127,000000,118.899,119.417,117.611,117.963,52292.16114638,0
+TMV.US,D,20121128,000000,115.988,118.38,115.33,118.269,120965.09940966,0
+TMV.US,D,20121129,000000,119.087,119.652,117.444,118.291,88660.644486583,0
+TMV.US,D,20121130,000000,117.328,119.417,117.117,119.301,62431.454947807,0
+TMV.US,D,20121203,000000,121.602,121.864,118.57,118.856,43050.444173275,0
+TMV.US,D,20121204,000000,118.107,118.313,116.859,116.928,91536.21469584,0
+TMV.US,D,20121205,000000,116.928,117.4,115.612,117.023,49183.885833483,0
+TMV.US,D,20121206,000000,115.589,116.507,114.982,116.483,65506.48667447,0
+TMV.US,D,20121207,000000,119.253,119.699,118.011,119.371,128100.00410517,0
+TMV.US,D,20121210,000000,118.035,119.039,117.611,117.914,41371.643068448,0
+TMV.US,D,20121211,000000,119.747,120.972,119.747,120.401,131029.59514206,0
+TMV.US,D,20121212,000000,120.995,124.61,119.722,124.586,239033.85136866,0
+TMV.US,D,20121213,000000,125.666,126.092,122.846,124.468,126674.68534538,0
+TMV.US,D,20121214,000000,122.755,123.176,121.318,121.816,62506.253016834,0
+TMV.US,D,20121217,000000,122.028,127.053,122.028,126.911,162556.98123691,0
+TMV.US,D,20121218,000000,128.152,132.83,126.911,130.972,221327.48625067,0
+TMV.US,D,20121219,000000,129.446,130.127,127.193,129.586,130439.5214864,0
+TMV.US,D,20121220,000000,128.414,130.414,127.307,129.35,92907.512628,0
+TMV.US,D,20121221,000000,125.221,126.232,124.682,125.477,115887.14161238,0
+TMV.US,D,20121224,000000,125.974,126.368,125.854,125.903,34893.299201061,0
+TMV.US,D,20121226,000000,125.291,125.666,124.492,124.61,52794.970388172,0
+TMV.US,D,20121227,000000,125.315,125.618,121.221,123.269,113767.86298995,0
+TMV.US,D,20121228,000000,121.72,122.755,121.087,121.174,93127.751386802,0
+TMV.US,D,20121231,000000,122.355,128.152,122.259,127.402,145187.20742954,0
+TMV.US,D,20130102,000000,131.775,132.952,131.42,132.431,175542.75710964,0
+TMV.US,D,20130103,000000,132.927,137.999,132.691,137.857,173253.10510776,0
+TMV.US,D,20130104,000000,138.847,139.901,136.07,136.259,163421.31447899,0
+TMV.US,D,20130107,000000,136.236,137.552,135.061,136.139,84392.999103768,0
+TMV.US,D,20130108,000000,134.077,134.78,133.182,133.373,79713.964341306,0
+TMV.US,D,20130109,000000,133.419,134.571,132.314,133.796,150543.58026153,0
+TMV.US,D,20130110,000000,135.485,136.163,133.134,134.896,171831.94179624,0
+TMV.US,D,20130111,000000,135.67,136.236,131.209,131.209,114146.00878337,0
+TMV.US,D,20130114,000000,130.438,132.314,129.753,132.314,81405.231790971,0
+TMV.US,D,20130115,000000,128.884,130.788,128.39,130.622,146284.24577527,0
+TMV.US,D,20130116,000000,128.764,130.6,128.439,129.496,72795.142956316,0
+TMV.US,D,20130117,000000,132.83,134.64,132.106,133.254,162465.56137476,0
+TMV.US,D,20130118,000000,131.938,132.242,130.342,130.438,84451.175379678,0
+TMV.US,D,20130122,000000,132.149,132.477,129.539,129.704,76859.171373445,0
+TMV.US,D,20130123,000000,129.259,130.576,128.599,130.198,83632.552068661,0
+TMV.US,D,20130124,000000,130.879,132.83,130.526,131.61,116556.16878535,0
+TMV.US,D,20130125,000000,135.437,137.713,134.967,136.755,229193.74984334,0
+TMV.US,D,20130128,000000,140.297,140.464,138.023,138.37,146708.10149976,0
+TMV.US,D,20130129,000000,138.348,140.888,136.659,140.534,130198.5054862,0
+TMV.US,D,20130130,000000,141.925,143.445,140.654,141.241,347337.29987137,0
+TMV.US,D,20130131,000000,140.322,142.105,139.241,139.499,104854.42643091,0
+TMV.US,D,20130201,000000,136.801,144.738,136.4,144.738,208054.98444667,0
+TMV.US,D,20130204,000000,140.721,141.356,138.16,139.193,157607.84233629,0
+TMV.US,D,20130205,000000,141.734,143.212,141.217,142.742,112891.06340303,0
+TMV.US,D,20130206,000000,140.935,142.461,139.145,139.145,160466.79075243,0
+TMV.US,D,20130207,000000,139.808,140.37,136.871,140.346,123807.42603268,0
+TMV.US,D,20130208,000000,139.692,141.71,138.418,138.559,135189.19886961,0
+TMV.US,D,20130211,000000,138.941,139.169,137.597,138.704,87492.963520107,0
+TMV.US,D,20130212,000000,140.184,140.791,138.868,139.808,93834.177594278,0
+TMV.US,D,20130213,000000,143.234,144.127,141.638,143.143,136344.41349125,0
+TMV.US,D,20130214,000000,141.592,142.368,138.704,139.547,162133.12551242,0
+TMV.US,D,20130215,000000,139.808,141.994,139.715,140.654,119211.5002358,0
+TMV.US,D,20130219,000000,139.169,142.811,138.986,142.533,132616.97638474,0
+TMV.US,D,20130220,000000,143.727,143.848,140.935,141.26,225183.74225384,0
+TMV.US,D,20130221,000000,139.169,139.499,137.528,138.941,217109.70624721,0
+TMV.US,D,20130222,000000,138.681,139.01,137.436,138.418,154524.49971307,0
+TMV.US,D,20130225,000000,140.791,141.056,130.198,130.245,372980.57120276,0
+TMV.US,D,20130226,000000,132.292,132.761,129.19,132.549,231632.99798327,0
+TMV.US,D,20130227,000000,129.68,134.64,129.539,133.512,183999.09435796,0
+TMV.US,D,20130228,000000,133.276,134.78,132.407,133.02,111124.99788434,0
+TMV.US,D,20130301,000000,130.903,131.985,129.704,130.718,122107.84768646,0
+TMV.US,D,20130304,000000,131.209,132.807,130.506,132.691,48157.490108502,0
+TMV.US,D,20130305,000000,133.512,134.803,133.088,133.86,101899.90270435,0
+TMV.US,D,20130306,000000,136.587,137.574,135.413,137.482,135392.81583529,0
+TMV.US,D,20130307,000000,139.03,140.888,138.847,140.721,186218.10373909,0
+TMV.US,D,20130308,000000,144.69,145.561,142.882,144.995,309925.79901307,0
+TMV.US,D,20130311,000000,143.751,145.068,143.282,144.81,74253.705302341,0
+TMV.US,D,20130312,000000,143.143,143.212,141.217,141.544,104600.94408588,0
+TMV.US,D,20130313,000000,143.143,143.919,141.381,142.015,111033.57802219,0
+TMV.US,D,20130314,000000,143.871,144.059,141.662,143.143,137308.47749204,0
+TMV.US,D,20130315,000000,142.931,142.931,140.815,141.45,153581.21295367,0
+TMV.US,D,20130318,000000,137.316,139.692,137.126,138.048,233627.61315732,0
+TMV.US,D,20130319,000000,137.458,137.761,133.608,135.15,199058.43892205,0
+TMV.US,D,20130320,000000,137.689,139.739,136.659,139.499,161588.76178784,0
+TMV.US,D,20130321,000000,136.965,138.207,135.625,135.647,146068.16246475,0
+TMV.US,D,20130322,000000,135.223,137.105,134.707,135.46,105926.53208696,0
+TMV.US,D,20130325,000000,137.174,137.528,133.796,135.694,176028.94455831,0
+TMV.US,D,20130326,000000,136.826,137.174,134.311,135.223,136963.57528486,0
+TMV.US,D,20130327,000000,131.985,132.314,130.295,131.775,292556.0252057,0
+TMV.US,D,20130328,000000,132.501,133.884,131.351,133.656,88831.017866033,0
+TMV.US,D,20130401,000000,133.656,133.704,130.6,130.645,105540.07539699,0
+TMV.US,D,20130402,000000,131.728,132.807,131.517,132.196,106084.43912158,0
+TMV.US,D,20130403,000000,130.927,131.021,127.64,128.718,264776.85345876,0
+TMV.US,D,20130404,000000,126.789,127.031,124.025,124.138,316844.62039806,0
+TMV.US,D,20130405,000000,116.411,117.068,114.672,116.671,747261.79771694,0
+TMV.US,D,20130408,000000,116.952,119.392,116.343,119.135,220238.7588015,0
+TMV.US,D,20130409,000000,118.81,120.664,118.151,120.1,244028.70020034,0
+TMV.US,D,20130410,000000,122.99,124.961,122.755,124.8,217122.17259205,0
+TMV.US,D,20130411,000000,124.025,124.961,123.151,124.303,109795.25443497,0
+TMV.US,D,20130412,000000,120.45,121.767,118.618,118.761,179299.2823541,0
+TMV.US,D,20130415,000000,118.059,118.786,115.403,115.775,255855.10600316,0
+TMV.US,D,20130416,000000,118.545,118.641,116.859,118.291,132276.22962584,0
+TMV.US,D,20130417,000000,117.4,117.444,113.896,116.081,247103.73192701,0
+TMV.US,D,20130418,000000,115.988,116.435,114.813,115.102,227652.07853173,0
+TMV.US,D,20130419,000000,115.567,116.368,115.427,115.824,146155.42687861,0
+TMV.US,D,20130422,000000,115.753,116.272,114.507,115.544,125087.3041027,0
+TMV.US,D,20130423,000000,114.507,117.092,113.149,116.601,208977.49396467,0
+TMV.US,D,20130424,000000,116.789,117.328,115.849,115.872,71490.332196624,0
+TMV.US,D,20130425,000000,117.491,117.799,117.068,117.234,115213.95899114,0
+TMV.US,D,20130426,000000,114.625,115.164,113.781,114.25,192301.68001995,0
+TMV.US,D,20130429,000000,113.593,115.896,113.172,115.306,130900.7762454,0
+TMV.US,D,20130430,000000,114.438,116.012,113.285,115.306,107667.66491598,0
+TMV.US,D,20130501,000000,113.308,113.308,110.96,111.641,290071.0671347,0
+TMV.US,D,20130502,000000,112.676,112.912,111.641,111.856,105112.06422423,0
+TMV.US,D,20130503,000000,116.649,120.148,116.529,119.933,319803.2995729,0
+TMV.US,D,20130506,000000,119.039,121.696,118.966,120.687,127962.87431195,0
+TMV.US,D,20130507,000000,122.144,122.447,121.197,122.004,140923.71749501,0
+TMV.US,D,20130508,000000,121.841,122.095,120.194,121.792,117898.37857955,0
+TMV.US,D,20130509,000000,120.899,122.683,118.618,122.658,151582.44233134,0
+TMV.US,D,20130510,000000,123.318,129.143,123.221,126.327,258718.20986758,0
+TMV.US,D,20130513,000000,129.19,129.99,128.201,129.168,237197.14322922,0
+TMV.US,D,20130514,000000,127.38,133.583,127.38,133.466,278867.97857378,0
+TMV.US,D,20130515,000000,130.174,133.957,129.539,130.927,310702.86784129,0
+TMV.US,D,20130516,000000,128.742,128.909,125.524,126.814,192954.08539979,0
+TMV.US,D,20130517,000000,128.718,131.775,128.037,131.396,206517.46858334,0
+TMV.US,D,20130520,000000,129.68,132.431,129.374,131.865,132517.24562604,0
+TMV.US,D,20130521,000000,131.914,133.704,128.811,128.86,242894.2628201,0
+TMV.US,D,20130522,000000,128.037,135.578,126.581,134.476,464421.21058818,0
+TMV.US,D,20130523,000000,130.879,135.647,130.622,132.878,201593.2623724,0
+TMV.US,D,20130524,000000,131.517,132.267,129.967,132.01,81064.48503207,0
+TMV.US,D,20130528,000000,134.476,141.97,133.957,141.876,416928.59220436,0
+TMV.US,D,20130529,000000,138.868,139.692,137.056,137.412,247681.33923783,0
+TMV.US,D,20130530,000000,136.986,139.193,136.376,138.231,175841.94938574,0
+TMV.US,D,20130531,000000,137.668,144.103,137.597,139.453,332012.00661741,0
+TMV.US,D,20130603,000000,140.96,141.169,134.852,137.15,280638.19954075,0
+TMV.US,D,20130604,000000,140.274,141.405,138.395,141.405,211861.37507049,0
+TMV.US,D,20130605,000000,139.03,139.499,135.223,135.34,190464.97188051,0
+TMV.US,D,20130606,000000,136.659,138.348,130.318,135.742,278336.08119403,0
+TMV.US,D,20130607,000000,139.217,142.509,136.895,142.321,364457.74678197,0
+TMV.US,D,20130610,000000,144.292,145.632,142.811,144.786,166778.91668865,0
+TMV.US,D,20130611,000000,146.288,146.711,139.808,139.925,279217.03622923,0
+TMV.US,D,20130612,000000,143.33,145.775,140.184,145.632,216694.16141928,0
+TMV.US,D,20130613,000000,142.767,143.282,138.559,139.102,377314.70375805,0
+TMV.US,D,20130614,000000,138.966,139.668,136.587,139.668,189268.20277608,0
+TMV.US,D,20130617,000000,138.776,142.558,138.776,141.829,164156.82882443,0
+TMV.US,D,20130618,000000,143.33,143.679,140.136,141.544,126982.18851804,0
+TMV.US,D,20130619,000000,139.901,147.864,139.808,145.657,414181.84089176,0
+TMV.US,D,20130620,000000,151.245,157.092,149.441,153.006,678102.67200499,0
+TMV.US,D,20130621,000000,153.357,161.066,152.562,160.947,666047.71654682,0
+TMV.US,D,20130624,000000,163.342,163.717,156.553,159.184,593298.28352157,0
+TMV.US,D,20130625,000000,158.597,163.178,158.151,163.082,199980.94844004,0
+TMV.US,D,20130626,000000,157.941,162.261,157.873,160.122,230743.73205151,0
+TMV.US,D,20130627,000000,155.851,157.99,153.971,155.213,255555.91372705,0
+TMV.US,D,20130628,000000,157.752,158.975,151.575,152.021,278543.85360799,0
+TMV.US,D,20130701,000000,153.947,154.534,150.467,151.034,108162.16326121,0
+TMV.US,D,20130702,000000,150.467,151.575,149.247,151.245,109005.71926191,0
+TMV.US,D,20130703,000000,151.457,152.442,149.837,152.255,95114.055664294,0
+TMV.US,D,20130705,000000,163.67,168.2,162.801,167.734,334280.88137789,0
+TMV.US,D,20130708,000000,164.212,164.753,161.935,163.39,278855.51222894,0
+TMV.US,D,20130709,000000,162.214,164.162,161.72,162.635,101297.36270385,0
+TMV.US,D,20130710,000000,162.966,167.546,162.919,166.302,209658.98748247,0
+TMV.US,D,20130711,000000,162.075,164.635,160.262,160.62,159095.49282027,0
+TMV.US,D,20130712,000000,158.176,162.523,157.589,160.803,108673.28339956,0
+TMV.US,D,20130715,000000,160.573,160.852,158.223,158.455,115691.83554326,0
+TMV.US,D,20130716,000000,157.752,158.455,156.221,156.84,118771.0227182,0
+TMV.US,D,20130717,000000,154.439,156.649,153.69,155.755,157059.32316343,0
+TMV.US,D,20130718,000000,157.092,161.696,156.674,161.554,306439.37790676,0
+TMV.US,D,20130719,000000,158.015,158.2,153.971,154.16,158073.25254357,0
+TMV.US,D,20130722,000000,153.382,154.183,151.902,153.382,136909.55445723,0
+TMV.US,D,20130723,000000,156.157,157.589,154.816,155.141,98446.725184272,0
+TMV.US,D,20130724,000000,160.24,164.023,159.439,161.066,221522.7923198,0
+TMV.US,D,20130725,000000,163.581,164.187,160.706,161.09,178152.37862902,0
+TMV.US,D,20130726,000000,158.572,160.5,157.658,158.549,98995.244357136,0
+TMV.US,D,20130729,000000,160.31,162.755,159.583,161.602,79265.175927145,0
+TMV.US,D,20130730,000000,160.31,162.919,159.84,161.913,84268.33565539,0
+TMV.US,D,20130731,000000,167.38,168.39,159.092,160.051,252705.27620747,0
+TMV.US,D,20130801,000000,164.423,170.841,164.308,169.142,317987.36867486,0
+TMV.US,D,20130802,000000,166.233,166.233,163.131,163.884,251791.07758603,0
+TMV.US,D,20130805,000000,165.222,168.064,164.045,167.241,149076.70701894,0
+TMV.US,D,20130806,000000,168.296,169.118,165.876,165.925,185607.25284204,0
+TMV.US,D,20130807,000000,165.15,165.222,161.578,162.334,230232.61191316,0
+TMV.US,D,20130808,000000,161.462,162.141,158.621,160.852,201884.14375195,0
+TMV.US,D,20130809,000000,163.082,163.556,160.029,160.147,65273.78157083,0
+TMV.US,D,20130812,000000,158.644,163.487,158.387,163.414,159988.91420031,0
+TMV.US,D,20130813,000000,168.747,171.233,168.485,170.152,349198.94070048,0
+TMV.US,D,20130814,000000,170.792,170.817,168.412,169.522,135933.0241116,0
+TMV.US,D,20130815,000000,174.853,176.516,172.107,176.378,280368.09540259,0
+TMV.US,D,20130816,000000,175.348,181.689,175.039,178.092,234284.17398545,0
+TMV.US,D,20130819,000000,180.745,184.033,179.995,182.676,243097.87978579,0
+TMV.US,D,20130820,000000,180.745,180.745,178.092,178.727,226596.59466879,0
+TMV.US,D,20130821,000000,180.984,184.482,178.892,184.367,355756.23808518,0
+TMV.US,D,20130822,000000,182.7,183.848,178.542,178.727,236727.57757366,0
+TMV.US,D,20130823,000000,179.692,180.864,172.383,172.903,350150.53835644,0
+TMV.US,D,20130826,000000,171.659,172.552,170.056,170.201,168503.42772455,0
+TMV.US,D,20130827,000000,168.177,169.118,163.39,163.884,312655.92853255,0
+TMV.US,D,20130828,000000,166.865,169.212,166.422,167.71,155147.81695496,0
+TMV.US,D,20130829,000000,169.801,170.081,162.871,163.837,176182.69614464,0
+TMV.US,D,20130830,000000,164.308,165.479,161.066,164.187,151432.84619329,0
+TMV.US,D,20130903,000000,169.826,174.428,169.308,170.999,181917.21477004,0
+TMV.US,D,20130904,000000,170.128,172.504,169.118,172.313,81164.215790773,0
+TMV.US,D,20130905,000000,174.761,179.526,174.192,179.384,170585.30731246,0
+TMV.US,D,20130906,000000,175.815,177.719,172.668,176.706,130539.2522451,0
+TMV.US,D,20130909,000000,172.834,176.636,172.668,176.494,96950.763803733,0
+TMV.US,D,20130910,000000,178.52,180.233,175.228,180.162,138991.43404514,0
+TMV.US,D,20130911,000000,177.458,180.984,175.113,175.394,137113.17142291,0
+TMV.US,D,20130912,000000,172.383,176.403,171.707,176.118,212405.73879507,0
+TMV.US,D,20130913,000000,174.241,175.576,172.552,173.889,98201.553735795,0
+TMV.US,D,20130916,000000,170.034,177.365,169.589,177.365,226280.78059957,0
+TMV.US,D,20130917,000000,174.502,176.777,172.903,173.091,152455.08646999,0
+TMV.US,D,20130918,000000,173.584,176.587,163.766,166.701,563819.53342841,0
+TMV.US,D,20130919,000000,166.021,170.436,165.623,169.332,273972.86050079,0
+TMV.US,D,20130920,000000,167.947,169.048,165.406,166.656,202104.38251075,0
+TMV.US,D,20130923,000000,165.623,165.744,162.895,163.155,141617.67735765,0
+TMV.US,D,20130924,000000,161.744,162.334,157.728,158.015,324843.85833566,0
+TMV.US,D,20130925,000000,159.208,159.632,155.827,156.746,166928.5128267,0
+TMV.US,D,20130926,000000,159.232,160.548,158.693,159.911,99182.239529703,0
+TMV.US,D,20130927,000000,160.24,160.24,157.613,158.998,95242.874560952,0
+TMV.US,D,20130930,000000,158.572,160.548,157.329,159.704,151424.53529673,0
+TMV.US,D,20131001,000000,160.731,162.19,160.147,160.78,179320.0595955,0
+TMV.US,D,20131002,000000,160.359,161.112,157.848,160.335,137208.74673334,0
+TMV.US,D,20131003,000000,160.972,161.369,158.2,161.09,149932.72936447,0
+TMV.US,D,20131004,000000,161.487,162.919,160.972,161.179,129782.96065827,0
+TMV.US,D,20131007,000000,159.022,160.17,158.406,159.35,123100.9998252,0
+TMV.US,D,20131008,000000,159.911,160.663,157.613,159.138,98014.558563227,0
+TMV.US,D,20131009,000000,160.431,163.058,160.147,162.991,134283.31114473,0
+TMV.US,D,20131010,000000,165.339,166.726,161.98,162.19,163928.27916907,0
+TMV.US,D,20131011,000000,159.371,162.427,158.763,162.31,126616.50906947,0
+TMV.US,D,20131014,000000,162.567,167.356,161.487,166.114,68797.601711654,0
+TMV.US,D,20131015,000000,163.813,166.54,162.991,166.398,84953.98462147,0
+TMV.US,D,20131016,000000,167.01,167.782,160.24,160.262,209879.22624127,0
+TMV.US,D,20131017,000000,157.352,158.223,154.486,155.922,240791.60599079,0
+TMV.US,D,20131018,000000,154.439,155.1,152.939,154.792,239611.45867948,0
+TMV.US,D,20131021,000000,155.588,157.329,155.406,156.342,105697.9824316,0
+TMV.US,D,20131022,000000,152.513,152.607,150.048,151.149,253947.75524297,0
+TMV.US,D,20131023,000000,150.491,150.491,147.583,149.441,152937.11847039,0
+TMV.US,D,20131024,000000,148.167,151.125,147.958,151.055,113327.38547235,0
+TMV.US,D,20131025,000000,150.14,150.14,148.547,149.392,67093.867917152,0
+TMV.US,D,20131028,000000,150.516,150.92,148.896,150.733,66329.265433766,0
+TMV.US,D,20131029,000000,151.972,152.324,150.14,150.14,86807.314554026,0
+TMV.US,D,20131030,000000,150.612,153.783,149.441,152.961,107900.37001962,0
+TMV.US,D,20131031,000000,150.78,154.02,150.379,151.878,92878.424490045,0
+TMV.US,D,20131101,000000,153.572,156.955,153.333,156.746,184435.41642728,0
+TMV.US,D,20131104,000000,155.731,156.649,154.652,156.365,83989.920620679,0
+TMV.US,D,20131105,000000,158.406,162.051,158.272,162.051,212243.67631218,0
+TMV.US,D,20131106,000000,162.075,163.367,161.275,161.554,135937.17955988,0
+TMV.US,D,20131107,000000,161.72,161.935,157.165,157.468,88922.437728177,0
+TMV.US,D,20131108,000000,166.233,168.769,165.623,168.509,328309.50220057,0
+TMV.US,D,20131111,000000,168.273,170.841,167.947,170.792,84284.957448507,0
+TMV.US,D,20131112,000000,169.568,169.898,167.993,168.556,117894.22313127,0
+TMV.US,D,20131113,000000,166.632,167.241,165.744,166.632,120050.90078822,0
+TMV.US,D,20131114,000000,164.423,165.15,160.5,163.414,238290.02612667,0
+TMV.US,D,20131115,000000,162.567,164.423,162.286,162.452,103117.44905018,0
+TMV.US,D,20131118,000000,162.779,162.779,159.232,159.559,192929.15271012,0
+TMV.US,D,20131119,000000,161.135,163.717,160.431,162.943,103316.91056758,0
+TMV.US,D,20131120,000000,163.837,171.917,161.793,171.185,244689.41647675,0
+TMV.US,D,20131121,000000,172.668,174.405,169.332,170.529,182918.67780535,0
+TMV.US,D,20131122,000000,167.734,167.807,164.635,165.852,170298.58138119,0
+TMV.US,D,20131125,000000,166.066,166.138,163.155,164.235,80910.733445737,0
+TMV.US,D,20131126,000000,163.035,163.035,160.9,162.5,170568.68551935,0
+TMV.US,D,20131127,000000,162.051,165.339,161.913,163.131,99917.753875135,0
+TMV.US,D,20131129,000000,164.872,165.315,162.261,162.404,84517.662552147,0
+TMV.US,D,20131202,000000,164.635,167.334,164.212,166.843,147090.40274145,0
+TMV.US,D,20131203,000000,165.15,166.138,163.837,165.128,101338.91718665,0
+TMV.US,D,20131204,000000,169.544,171.233,168.225,169.522,178626.09973286,0
+TMV.US,D,20131205,000000,170.841,172.083,169.002,171.021,175625.86607522,0
+TMV.US,D,20131206,000000,170.436,171.397,168.296,168.747,204423.12265059,0
+TMV.US,D,20131209,000000,168.651,168.983,167.055,167.452,82194.766964033,0
+TMV.US,D,20131210,000000,164.138,165.996,163.556,163.791,156959.59240472,0
+TMV.US,D,20131211,000000,165.455,167.903,164.377,167.667,136564.65225005,0
+TMV.US,D,20131212,000000,167.947,169.753,167.311,169.356,134220.97942054,0
+TMV.US,D,20131213,000000,167.264,168.887,166.444,166.986,111461.58919496,0
+TMV.US,D,20131216,000000,165.15,169.212,164.538,168.436,120782.25968537,0
+TMV.US,D,20131217,000000,169.704,169.898,165.949,166.469,118588.18299391,0
+TMV.US,D,20131218,000000,168.581,170.529,164.401,169.002,396612.60556699,0
+TMV.US,D,20131219,000000,168.627,170.504,167.782,169.356,122128.62492785,0
+TMV.US,D,20131220,000000,164.332,166.162,161.439,161.768,326406.30688867,0
+TMV.US,D,20131223,000000,162.5,164.332,160.9,164.308,144892.17060171,0
+TMV.US,D,20131224,000000,166.351,168.343,165.81,168.085,152305.49033194,0
+TMV.US,D,20131226,000000,168.769,170.504,168.699,169.946,123753.40520505,0
+TMV.US,D,20131227,000000,170.176,172.01,168.911,171.517,128390.88548472,0
+TMV.US,D,20131230,000000,169.777,170.128,167.619,168.064,109101.29457233,0
+TMV.US,D,20131231,000000,168.862,174.405,167.643,170.908,187132.30236053,0
+TMV.US,D,20140102,000000,171.493,171.846,168.2,169.142,81317.967377106,0
+TMV.US,D,20140103,000000,170.952,171.233,167.878,169.094,61675.163360979,0
+TMV.US,D,20140106,000000,168.343,168.343,165.197,167.241,165523.97130831,0
+TMV.US,D,20140107,000000,166.162,167.356,165.245,165.785,63399.674396878,0
+TMV.US,D,20140108,000000,167.83,169.544,166.632,166.962,141804.67253021,0
+TMV.US,D,20140109,000000,165.455,167.523,164.187,164.235,166288.57379169,0
+TMV.US,D,20140110,000000,161.487,161.865,157.728,158.572,426693.89566066,0
+TMV.US,D,20140113,000000,158.06,158.106,155.076,156.108,233423.99619164,0
+TMV.US,D,20140114,000000,157.141,158.365,156.436,158.128,143691.246049,0
+TMV.US,D,20140115,000000,159.886,160.406,157.848,158.431,155164.43874808,0
+TMV.US,D,20140116,000000,156.294,156.861,155.261,155.566,135658.76452517,0
+TMV.US,D,20140117,000000,155.993,156.46,153.17,153.406,134013.20700658,0
+TMV.US,D,20140121,000000,153.547,153.641,152.255,153.006,207564.64154972,0
+TMV.US,D,20140122,000000,153.783,154.318,152.159,154.062,78139.049443462,0
+TMV.US,D,20140123,000000,151.478,151.478,146.218,147.722,333827.93751545,0
+TMV.US,D,20140124,000000,145.958,146.735,144.642,144.69,288359.02244364,0
+TMV.US,D,20140127,000000,145.706,147.864,144.174,147.769,169816.5493808,0
+TMV.US,D,20140128,000000,146.997,148.357,146.384,146.548,155476.09736902,0
+TMV.US,D,20140129,000000,145.068,146.408,141.71,142.907,171270.95627854,0
+TMV.US,D,20140130,000000,144.527,145.912,143.727,144.01,104983.24532757,0
+TMV.US,D,20140131,000000,141.662,142.882,140.697,141.474,310312.25570304,0
+TMV.US,D,20140203,000000,142.13,142.698,136.001,136.236,310146.03777187,0
+TMV.US,D,20140204,000000,138.966,141.031,138.395,140.093,119365.25182214,0
+TMV.US,D,20140205,000000,142.297,144.786,141.804,144.15,175900.12566165,0
+TMV.US,D,20140206,000000,144.973,146.781,144.81,145.89,108315.91484755,0
+TMV.US,D,20140207,000000,146.949,146.997,143.919,145.75,168877.41806968,0
+TMV.US,D,20140210,000000,146.526,146.526,144.269,144.434,65485.709433073,0
+TMV.US,D,20140211,000000,146.408,148.19,146.03,146.853,149845.46495061,0
+TMV.US,D,20140212,000000,148.097,150.258,147.958,149.04,124031.82023976,0
+TMV.US,D,20140213,000000,146.432,147.51,145.727,146.617,134707.16686921,0
+TMV.US,D,20140214,000000,146.311,147.558,145.657,146.408,63499.405155581,0
+TMV.US,D,20140218,000000,145.982,146.196,143.751,145.419,166147.2885502,0
+TMV.US,D,20140219,000000,143.727,147.417,143.727,147.045,104567.70049964,0
+TMV.US,D,20140220,000000,147.392,149.837,145.982,147.979,127501.61955295,0
+TMV.US,D,20140221,000000,148.8,148.896,145.819,145.819,98205.709184074,0
+TMV.US,D,20140224,000000,145.75,147.887,145.585,146.949,64396.981983904,0
+TMV.US,D,20140225,000000,144.834,144.834,142.907,143.072,115679.36919842,0
+TMV.US,D,20140226,000000,143.166,143.33,140.697,140.791,168075.41655178,0
+TMV.US,D,20140227,000000,139.169,139.996,138.207,138.681,179004.24552627,0
+TMV.US,D,20140228,000000,139.266,141.123,137.458,137.927,127921.31982916,0
+TMV.US,D,20140303,000000,136.07,136.826,134.756,135.437,249954.36944659,0
+TMV.US,D,20140304,000000,137.882,141.474,137.882,141.193,174981.77159193,0
+TMV.US,D,20140305,000000,141.499,142.105,139.996,140.63,102336.22477367,0
+TMV.US,D,20140306,000000,143.751,144.761,143.094,144.572,173265.57145259,0
+TMV.US,D,20140307,000000,148.215,148.454,146.148,147.274,197840.89257622,0
+TMV.US,D,20140310,000000,147.274,147.746,146.408,146.757,114295.60492142,0
+TMV.US,D,20140311,000000,146.949,147.698,145.419,145.632,77075.254683968,0
+TMV.US,D,20140312,000000,143.024,143.537,141.71,142.579,238597.52929933,0
+TMV.US,D,20140313,000000,143.966,144.034,136.587,136.801,286302.0755454,0
+TMV.US,D,20140314,000000,135.013,137.316,134.943,136.684,199191.41326698,0
+TMV.US,D,20140317,000000,138.023,139.715,137.482,139.595,162947.59337516,0
+TMV.US,D,20140318,000000,139.852,139.973,137.905,138.16,75130.504889268,0
+TMV.US,D,20140319,000000,138.776,142.857,138.584,141.217,166812.16027488,0
+TMV.US,D,20140320,000000,141.782,142.321,139.763,141.876,203517.23492571,0
+TMV.US,D,20140321,000000,140.63,140.745,136.965,137.389,212979.19065761,0
+TMV.US,D,20140324,000000,138.023,138.418,134.077,134.476,219594.66431822,0
+TMV.US,D,20140325,000000,136.539,137.482,135.037,135.766,207930.32099829,0
+TMV.US,D,20140326,000000,136.115,136.236,132.619,132.83,166886.95834391,0
+TMV.US,D,20140327,000000,132.124,132.737,129.234,130.811,224913.63811569,0
+TMV.US,D,20140328,000000,131.021,134.029,131.021,132.878,98097.667528813,0
+TMV.US,D,20140331,000000,135.061,136.469,133.373,133.679,109184.40353792,0
+TMV.US,D,20140401,000000,136.046,137.412,135.556,137.316,81878.952894808,0
+TMV.US,D,20140402,000000,139.359,139.996,138.584,139.547,186151.61656662,0
+TMV.US,D,20140403,000000,138.753,138.868,136.986,137.834,94910.43869861,0
+TMV.US,D,20140404,000000,137.222,137.316,134.077,135.013,210502.54348317,0
+TMV.US,D,20140407,000000,134.38,134.453,131.89,132.525,159440.39502745,0
+TMV.US,D,20140408,000000,132.927,133.838,131.257,131.586,130098.7747275,0
+TMV.US,D,20140409,000000,133.512,134.171,131.68,133.396,178169.00042214,0
+TMV.US,D,20140410,000000,133.02,133.23,128.39,129.871,250344.98158484,0
+TMV.US,D,20140411,000000,127.356,128.694,126.393,126.721,213997.27548603,0
+TMV.US,D,20140414,000000,127.496,128.013,126.696,127.471,147426.99405207,0
+TMV.US,D,20140415,000000,127.076,127.851,123.86,125.221,201601.57326896,0
+TMV.US,D,20140416,000000,127.543,127.616,124.682,124.752,137732.33321652,0
+TMV.US,D,20140417,000000,124.185,129.895,124.094,128.599,191545.38843312,0
+TMV.US,D,20140421,000000,127.616,129.329,126.605,129.028,69250.545574095,0
+TMV.US,D,20140422,000000,130.127,130.149,127.144,127.709,60337.109015053,0
+TMV.US,D,20140423,000000,126.789,126.911,125.152,125.524,98430.103391155,0
+TMV.US,D,20140424,000000,126.983,127.193,124.633,124.824,117536.85457926,0
+TMV.US,D,20140425,000000,123.788,124.138,121.979,124.138,168798.46455237,0
+TMV.US,D,20140428,000000,124.961,126.743,124.278,125.829,121193.64906502,0
+TMV.US,D,20140429,000000,127.989,128.463,126.255,126.278,73834.005026134,0
+TMV.US,D,20140430,000000,126.068,127.286,124.374,124.937,83807.080896391,0
+TMV.US,D,20140501,000000,124.706,124.848,120.709,121.318,200978.25602707,0
+TMV.US,D,20140502,000000,122.355,123.151,117.304,118.714,265022.02490724,0
+TMV.US,D,20140505,000000,118.38,121.152,118.22,120.709,202885.60678726,0
+TMV.US,D,20140506,000000,120.45,120.709,118.57,119.253,94187.390698016,0
+TMV.US,D,20140507,000000,119.747,120.972,118.948,120.569,136647.76121563,0
+TMV.US,D,20140508,000000,119.699,122.494,118.333,122.028,244801.61358029,0
+TMV.US,D,20140509,000000,122.095,124.094,121.415,123.176,106645.42463928,0
+TMV.US,D,20140512,000000,123.883,125.428,123.551,124.586,116443.97168181,0
+TMV.US,D,20140513,000000,122.494,122.658,121.486,121.531,84945.673724912,0
+TMV.US,D,20140514,000000,118.594,118.714,116.671,117.564,273050.35098279,0
+TMV.US,D,20140515,000000,115.102,115.475,112.982,114.765,290000.42451395,0
+TMV.US,D,20140516,000000,115.427,115.988,114.202,115.612,281822.50230034,0
+TMV.US,D,20140519,000000,114.462,118.38,114.32,118.011,194844.81436686,0
+TMV.US,D,20140520,000000,118.5,118.5,115.706,117.352,155293.25764474,0
+TMV.US,D,20140521,000000,119.652,120.758,119.087,119.392,178729.98593984,0
+TMV.US,D,20140522,000000,119.489,121.017,118.991,119.887,103088.36091222,0
+TMV.US,D,20140523,000000,118.452,118.948,117.376,118.059,102548.15263592,0
+TMV.US,D,20140527,000000,117.444,118.923,115.8,115.8,143973.81653199,0
+TMV.US,D,20140528,000000,113.687,113.712,111.384,111.735,337804.70151871,0
+TMV.US,D,20140529,000000,111.338,113.499,110.327,113.308,218692.93204161,0
+TMV.US,D,20140530,000000,114.089,114.392,112.652,113.499,186878.82001549,0
+TMV.US,D,20140602,000000,115.753,117.234,113.944,115.896,193494.2936761,0
+TMV.US,D,20140603,000000,117.564,120.472,117.28,120.218,181360.38470062,0
+TMV.US,D,20140604,000000,119.722,121.221,119.466,120.379,125245.21113731,0
+TMV.US,D,20140605,000000,121.816,122.052,119.039,120.076,98729.295667263,0
+TMV.US,D,20140606,000000,118.475,120.472,117.588,120.308,120960.94396138,0
+TMV.US,D,20140609,000000,120.521,121.39,119.98,120.546,88186.923382745,0
+TMV.US,D,20140610,000000,121.792,122.565,121.197,121.909,92807.781869298,0
+TMV.US,D,20140611,000000,121.318,122.518,120.308,121.415,91689.966282173,0
+TMV.US,D,20140612,000000,120.995,121.979,117.66,118.22,157508.11157759,0
+TMV.US,D,20140613,000000,120.125,120.125,116.74,118.22,117536.85457926,0
+TMV.US,D,20140616,000000,117.821,118.333,116.696,117.376,162390.76330573,0
+TMV.US,D,20140617,000000,118.404,120.238,118.404,120.125,117254.28409626,0
+TMV.US,D,20140618,000000,119.229,119.722,116.154,117.28,196835.27409263,0
+TMV.US,D,20140619,000000,117.117,122.471,116.789,121.647,174649.33572959,0
+TMV.US,D,20140620,000000,121.72,121.979,119.063,119.135,109466.97402091,0
+TMV.US,D,20140623,000000,118.151,120.259,117.751,120.194,138077.2354237,0
+TMV.US,D,20140624,000000,117.846,118.899,116.199,116.411,169396.84910459,0
+TMV.US,D,20140625,000000,114.837,116.175,114.064,115.567,112915.9960927,0
+TMV.US,D,20140626,000000,114.532,114.532,112.746,113.872,210390.34637962,0
+TMV.US,D,20140627,000000,113.124,114.625,112.628,114.438,133036.67666095,0
+TMV.US,D,20140630,000000,113.523,114.813,112.579,113.382,134819.36397275,0
+TMV.US,D,20140701,000000,115.682,116.529,115.006,116.199,142307.48177201,0
+TMV.US,D,20140702,000000,118.38,120.354,118.173,120.076,207714.23768777,0
+TMV.US,D,20140703,000000,122.187,122.355,120.709,121.197,149259.54674323,0
+TMV.US,D,20140707,000000,119.301,119.371,117.611,118.594,165910.42799828,0
+TMV.US,D,20140708,000000,116.13,116.175,114.25,114.625,217529.40652342,0
+TMV.US,D,20140709,000000,114.813,115.731,113.405,114.344,217271.7687301,0
+TMV.US,D,20140710,000000,112.161,114.392,111.807,114.344,257666.88145292,0
+TMV.US,D,20140711,000000,112.84,112.982,111.714,111.996,165981.07061903,0
+TMV.US,D,20140714,000000,112.84,113.921,112.513,113.499,89786.770970266,0
+TMV.US,D,20140715,000000,114.344,115.164,112.301,114.064,198281.37009382,0
+TMV.US,D,20140716,000000,113.732,113.872,111.947,112.324,168017.24027587,0
+TMV.US,D,20140717,000000,110.092,110.845,107.579,108.053,455503.61858086,0
+TMV.US,D,20140718,000000,108.053,110.185,107.839,108.992,278743.3151254,0
+TMV.US,D,20140721,000000,107.603,107.674,105.888,107.461,227377.8189453,0
+TMV.US,D,20140722,000000,107.415,108.592,106.403,106.547,175106.43504031,0
+TMV.US,D,20140723,000000,106.282,107.182,105.839,107.113,151960.58812476,0
+TMV.US,D,20140724,000000,108.968,109.695,108.823,109.483,155343.12302409,0
+TMV.US,D,20140725,000000,106.737,107.113,105.581,105.679,296620.05362283,0
+TMV.US,D,20140728,000000,105.911,107.088,104.971,106.056,166492.19075738,0
+TMV.US,D,20140729,000000,105.064,106.216,104.453,104.923,224859.61728806,0
+TMV.US,D,20140730,000000,107.018,109.622,106.403,109.317,371418.12264976,0
+TMV.US,D,20140731,000000,111.338,111.617,108.52,110.043,433957.61925283,0
+TMV.US,D,20140801,000000,110.489,111.57,106.758,107.507,299059.30176277,0
+TMV.US,D,20140804,000000,107.674,108.472,106.876,108.402,138073.07997543,0
+TMV.US,D,20140805,000000,108.992,110.019,106.925,107.461,181958.76925283,0
+TMV.US,D,20140806,000000,105.113,107.437,105.017,107.223,159955.67061408,0
+TMV.US,D,20140807,000000,106.9,107.368,104.218,104.242,238535.19757515,0
+TMV.US,D,20140808,000000,103.562,105.16,102.363,104.785,373716.0855482,0
+TMV.US,D,20140811,000000,104.453,105.418,104.007,104.857,175389.0055233,0
+TMV.US,D,20140812,000000,105.017,106.9,105.017,106.804,102614.63980838,0
+TMV.US,D,20140813,000000,106.475,106.737,104.716,104.716,199914.46126758,0
+TMV.US,D,20140814,000000,103.584,105.064,102.059,102.223,269780.013187,0
+TMV.US,D,20140815,000000,101.477,101.477,97.0824,98.8653,690801.72194645,0
+TMV.US,D,20140818,000000,100.138,102.104,99.8738,101.753,329107.34827019,0
+TMV.US,D,20140819,000000,100.343,103.139,100.138,102.598,143653.84701449,0
+TMV.US,D,20140820,000000,103.092,104.242,102.86,103.276,199170.63602559,0
+TMV.US,D,20140821,000000,103.115,103.115,101.097,101.477,172392.92731395,0
+TMV.US,D,20140822,000000,101.26,102.552,99.4042,99.6192,282836.43168048,0
+TMV.US,D,20140825,000000,99.3596,99.8986,98.4658,98.5839,142473.69970318,0
+TMV.US,D,20140826,000000,98.0663,99.9224,97.9246,99.5221,169550.60069092,0
+TMV.US,D,20140827,000000,98.6537,99.3348,96.8437,97.0341,187040.88249839,0
+TMV.US,D,20140828,000000,94.9669,96.093,94.4471,95.4819,232472.39853568,0
+TMV.US,D,20140829,000000,95.5061,95.9056,94.2835,95.1523,194961.16691868,0
+TMV.US,D,20140902,000000,98.7954,100.211,98.5839,100.162,317164.58991556,0
+TMV.US,D,20140903,000000,101.075,101.166,98.4658,98.4658,226351.42322031,0
+TMV.US,D,20140904,000000,100.485,102.059,99.7123,101.988,297189.35003709,0
+TMV.US,D,20140905,000000,100.814,103.301,100.273,102.528,277824.96105568,0
+TMV.US,D,20140908,000000,100.605,103.325,100.162,102.552,278780.71415991,0
+TMV.US,D,20140909,000000,103.251,103.301,102.104,102.671,121418.0432721,0
+TMV.US,D,20140910,000000,104.546,105.017,104.218,104.5,221701.47659581,0
+TMV.US,D,20140911,000000,103.799,105.679,103.045,105.558,203143.24458057,0
+TMV.US,D,20140912,000000,108.053,109.362,107.415,108.919,340904.66593505,0
+TMV.US,D,20140915,000000,107.603,108.919,106.876,108.426,196477.90554062,0
+TMV.US,D,20140916,000000,108.33,109.718,107.531,109.598,254824.5548299,0
+TMV.US,D,20140917,000000,108.426,110.748,107.579,110.609,417734.74917054,0
+TMV.US,D,20140918,000000,109.34,110.397,108.568,109.387,264810.09704499,0
+TMV.US,D,20140919,000000,108.193,109.293,105.041,105.278,250025.01206734,0
+TMV.US,D,20140922,000000,105.137,105.655,104.007,104.923,379986.65700162,0
+TMV.US,D,20140923,000000,104.313,104.716,102.882,102.952,274741.61843246,0
+TMV.US,D,20140924,000000,103.301,105.041,102.646,104.596,222274.92845835,0
+TMV.US,D,20140925,000000,103.163,103.163,100.886,100.936,348982.85738996,0
+TMV.US,D,20140926,000000,101.236,102.292,100.581,101.332,296736.40617465,0
+TMV.US,D,20140929,000000,98.5603,99.5221,98.2542,98.9105,292821.97389558,0
+TMV.US,D,20140930,000000,99.5221,100.886,98.5603,100.485,241622.69564665,0
+TMV.US,D,20141001,000000,98.2783,98.2783,94.6132,94.7746,781955.6354006,0
+TMV.US,D,20141002,000000,95.5758,97.289,94.7529,97.13,297808.5118307,0
+TMV.US,D,20141003,000000,97.6186,98.0663,95.7417,95.9297,320867.09433239,0
+TMV.US,D,20141006,000000,96.1171,96.6539,94.6589,95.8116,306426.91156192,0
+TMV.US,D,20141007,000000,94.4229,94.683,91.6557,91.7735,364200.10898866,0
+TMV.US,D,20141008,000000,91.7036,93.7685,91.4148,91.7493,377040.44417161,0
+TMV.US,D,20141009,000000,92.0769,93.1139,91.0926,92.8758,352764.3153241,0
+TMV.US,D,20141010,000000,91.2345,91.8216,90.0818,90.1251,479817.14646289,0
+TMV.US,D,20141013,000000,89.942,90.0818,87.5668,88.409,269622.10615239,0
+TMV.US,D,20141014,000000,87.2588,88.6716,86.205,86.744,397190.21287781,0
+TMV.US,D,20141015,000000,80.237,86.1111,74.0161,84.7271,931668.12600627,0
+TMV.US,D,20141016,000000,81.3414,86.8403,81.2931,86.1834,324885.41281845,0
+TMV.US,D,20141017,000000,87.3795,88.8834,86.342,87.4515,415976.99454841,0
+TMV.US,D,20141020,000000,86.1834,87.8942,86.0171,86.6741,378864.68596622,0
+TMV.US,D,20141021,000000,88.1085,88.7652,87.2372,88.6233,463074.8453457,0
+TMV.US,D,20141022,000000,88.8593,89.4464,88.0604,88.5055,484866.01612221,0
+TMV.US,D,20141023,000000,89.7039,91.9394,89.538,90.7603,326294.10978513,0
+TMV.US,D,20141024,000000,90.0336,91.1165,88.9316,90.5029,352602.25284121,0
+TMV.US,D,20141027,000000,90.2213,90.6425,89.2779,90.0336,205703.0007206,0
+TMV.US,D,20141028,000000,91.1405,91.8674,90.6665,91.5834,133385.7343164,0
+TMV.US,D,20141029,000000,92.1464,93.4364,90.2213,91.1405,459846.0620327,0
+TMV.US,D,20141030,000000,89.1407,90.8784,88.7412,90.8085,294106.00741387,0
+TMV.US,D,20141031,000000,91.2562,92.4763,90.5029,91.5834,277966.24629717,0
+TMV.US,D,20141103,000000,91.7252,93.2101,91.0926,91.3931,256557.37676235,0
+TMV.US,D,20141104,000000,90.4572,91.2562,89.3261,90.7148,136755.8028709,0
+TMV.US,D,20141105,000000,91.7252,91.8216,90.5967,90.9023,178700.89780188,0
+TMV.US,D,20141106,000000,92.2379,92.9719,91.5593,92.7601,329173.83544266,0
+TMV.US,D,20141107,000000,91.9155,92.0551,89.5858,89.6557,254492.11896756,0
+TMV.US,D,20141110,000000,90.0336,92.2187,89.9663,92.031,235256.5488828,0
+TMV.US,D,20141111,000000,92.3102,92.7121,91.6557,91.7493,76514.269166266,0
+TMV.US,D,20141112,000000,90.6425,92.5001,89.9663,92.0769,181584.7789077,0
+TMV.US,D,20141113,000000,91.8458,92.4521,90.7843,91.3474,205989.72665187,0
+TMV.US,D,20141114,000000,91.5353,91.7976,89.8001,90.1251,194088.52278003,0
+TMV.US,D,20141117,000000,89.3261,91.3716,89.3261,90.6183,187522.91449878,0
+TMV.US,D,20141118,000000,90.4114,90.7387,89.8218,89.9904,104135.5338786,0
+TMV.US,D,20141119,000000,91.4389,91.6557,89.8001,91.463,153115.8027464,0
+TMV.US,D,20141120,000000,88.9554,90.8784,88.8834,90.2911,238547.66391998,0
+TMV.US,D,20141121,000000,89.7281,89.8942,88.3853,88.4815,218514.2477656,0
+TMV.US,D,20141124,000000,89.468,89.7281,88.1784,88.2937,121729.70189304,0
+TMV.US,D,20141125,000000,88.0361,88.0604,85.9451,86.1834,186525.60691176,0
+TMV.US,D,20141126,000000,85.1725,85.4757,84.7271,85.4278,151756.97115907,0
+TMV.US,D,20141128,000000,84.0196,84.0655,82.9901,83.2449,166022.62510182,0
+TMV.US,D,20141201,000000,82.3302,84.8212,82.1429,84.6553,261539.7592492,0
+TMV.US,D,20141202,000000,86.1352,87.2588,86.0895,87.1674,181381.16194202,0
+TMV.US,D,20141203,000000,87.3553,87.6126,86.1594,86.1834,128166.49127764,0
+TMV.US,D,20141204,000000,86.318,86.4382,84.0655,84.1377,114769.32602526,0
+TMV.US,D,20141205,000000,84.5132,86.6741,84.4191,85.3555,280613.26685107,0
+TMV.US,D,20141208,000000,84.6792,84.891,81.8107,82.4674,163849.32565176,0
+TMV.US,D,20141209,000000,80.3068,81.5312,79.5775,80.9901,263800.32311313,0
+TMV.US,D,20141210,000000,81.0842,81.2233,78.6607,79.2067,249979.30213626,0
+TMV.US,D,20141211,000000,80.0032,80.8021,78.545,78.6148,344407.70883448,0
+TMV.US,D,20141212,000000,76.7402,77.5105,75.0027,75.1639,418353.91096415,0
+TMV.US,D,20141215,000000,76.3407,76.644,74.3628,75.4456,441229.65374155,0
+TMV.US,D,20141216,000000,73.1449,74.9545,72.5122,72.7454,611702.76395048,0
+TMV.US,D,20141217,000000,73.8284,75.7511,73.3086,74.6275,595845.57331677,0
+TMV.US,D,20141218,000000,77.3225,78.4993,77.118,78.0782,565564.8217057,0
+TMV.US,D,20141219,000000,77.982,78.1697,75.3541,75.4937,380913.3219679,0
+TMV.US,D,20141222,000000,76.1771,76.4802,74.9089,75.027,275435.5782951,0
+TMV.US,D,20141223,000000,76.129,79.6977,75.9678,79.6015,235751.04722803,0
+TMV.US,D,20141224,000000,80.0273,80.3068,78.1238,78.1238,106724.37815659,0
+TMV.US,D,20141226,000000,77.1638,78.1479,77.046,77.3947,216910.24472981,0
+TMV.US,D,20141229,000000,76.4081,76.6224,75.0027,75.6091,165120.89282522,0
+TMV.US,D,20141230,000000,74.5068,75.2842,74.0641,75.0509,239677.94585195,0
+TMV.US,D,20141231,000000,74.9089,75.0509,74.1315,74.531,313570.12715399,0
+TMV.US,D,20150102,000000,74.0161,74.1077,71.4989,72.156,354459.73822204,0
+TMV.US,D,20150105,000000,70.9817,70.9817,68.2141,68.7313,423203.31910607,0
+TMV.US,D,20150106,000000,66.4983,67.2249,63.6536,64.9461,710519.3240316,0
+TMV.US,D,20150107,000000,66.3777,67.1072,64.496,65.3455,567372.44170719,0
+TMV.US,D,20150108,000000,66.946,68.262,66.8496,67.9061,518953.15835709,0
+TMV.US,D,20150109,000000,68.7072,68.8952,65.6295,65.7018,309019.91128818,0
+TMV.US,D,20150112,000000,65.8365,65.8606,63.8416,64.5176,218942.25893837,0
+TMV.US,D,20150113,000000,65.1601,65.5355,63.3963,64.5176,337937.67586365,0
+TMV.US,D,20150114,000000,61.7261,63.2542,61.1678,63.1147,447791.10657453,0
+TMV.US,D,20150115,000000,63.0667,63.2542,59.8997,60.0152,425509.59290106,0
+TMV.US,D,20150116,000000,60.8118,62.5949,60.4363,62.4311,354239.49946324,0
+TMV.US,D,20150120,000000,61.0523,61.0765,59.6637,59.8755,346788.7806985,0
+TMV.US,D,20150121,000000,59.4714,62.5034,59.0287,61.9162,344066.96207558,0
+TMV.US,D,20150122,000000,61.0523,63.4205,60.8597,62.6913,415299.65647889,0
+TMV.US,D,20150123,000000,60.6265,60.8357,59.4955,60.0391,258481.34931566,0
+TMV.US,D,20150126,000000,59.8517,60.9321,59.3749,60.5567,192168.70567501,0
+TMV.US,D,20150127,000000,58.677,60.7636,58.0659,60.2055,286426.73899377,0
+TMV.US,D,20150128,000000,59.948,59.9933,56.3933,57.267,334189.46151575,0
+TMV.US,D,20150129,000000,58.2055,58.8864,57.3608,58.3474,234246.77495093,0
+TMV.US,D,20150130,000000,55.9988,56.6558,55.0097,55.2697,467462.99872861,0
+TMV.US,D,20150202,000000,56.752,56.8675,55.3418,55.859,266189.70587371,0
+TMV.US,D,20150203,000000,58.1093,59.6396,57.8781,59.3292,252190.00062084,0
+TMV.US,D,20150204,000000,60.908,61.305,58.8384,59.1706,234358.97205448,0
+TMV.US,D,20150205,000000,60.2055,61.2592,59.8517,60.9321,249459.87110136,0
+TMV.US,D,20150206,000000,62.6913,64.7105,62.3399,64.1978,478944.50232424,0
+TMV.US,D,20150209,000000,62.8572,64.5176,62.7851,64.5176,230332.34267186,0
+TMV.US,D,20150210,000000,65.3913,66.4742,64.9943,66.0505,219037.83424879,0
+TMV.US,D,20150211,000000,66.147,67.2033,65.2299,65.8125,180466.96332058,0
+TMV.US,D,20150212,000000,66.1711,66.4742,64.8546,66.4742,152908.03033243,0
+TMV.US,D,20150213,000000,66.4983,68.5896,66.4019,68.5173,222985.5101141,0
+TMV.US,D,20150217,000000,69.1742,72.0404,68.8711,71.4989,455869.29802944,0
+TMV.US,D,20150218,000000,70.4616,71.174,69.0346,70.3726,400531.19329435,0
+TMV.US,D,20150219,000000,70.6301,71.6167,69.5062,71.5927,268092.90118562,0
+TMV.US,D,20150220,000000,70.1128,71.8551,68.4716,70.7986,564284.94363569,0
+TMV.US,D,20150223,000000,69.7856,69.8553,68.1924,68.6592,334089.73075704,0
+TMV.US,D,20150224,000000,69.0803,69.7616,65.6295,65.8606,379866.14900152,0
+TMV.US,D,20150225,000000,66.1229,66.7098,64.7342,64.9943,270964.3159466,0
+TMV.US,D,20150226,000000,65.8125,67.651,64.8546,67.5545,295261.22203551,0
+TMV.US,D,20150227,000000,66.7773,67.8603,65.7451,65.8848,306676.23845867,0
+TMV.US,D,20150302,000000,66.2865,69.6675,66.1927,69.4821,288093.07375376,0
+TMV.US,D,20150303,000000,69.5062,70.3004,68.7313,70.3004,259225.17455765,0
+TMV.US,D,20150304,000000,69.2946,70.6783,69.2946,70.0405,159178.60178586,0
+TMV.US,D,20150305,000000,70.0887,71.1258,69.5062,70.3966,178680.12056049,0
+TMV.US,D,20150306,000000,73.287,76.0352,72.8851,75.1423,595388.47400605,0
+TMV.US,D,20150309,000000,72.9571,74.0403,72.6517,73.0728,342329.98469484,0
+TMV.US,D,20150310,000000,70.7263,71.1016,69.877,70.2089,342118.0568326,0
+TMV.US,D,20150311,000000,70.2306,70.4399,68.2141,68.5896,317638.3110194,0
+TMV.US,D,20150312,000000,66.9701,69.3621,66.9701,69.0587,381582.34914086,0
+TMV.US,D,20150313,000000,69.1982,69.7133,67.9541,69.3621,200517.00126807,0
+TMV.US,D,20150316,000000,67.343,68.4234,67.018,67.4153,231595.59894876,0
+TMV.US,D,20150317,000000,66.2645,66.8013,65.5355,65.7234,192642.42677885,0
+TMV.US,D,20150318,000000,64.3178,66.241,61.8225,61.8708,396529.49660141,0
+TMV.US,D,20150319,000000,62.2004,63.512,61.6779,62.6913,301544.25983377,0
+TMV.US,D,20150320,000000,62.1522,62.3182,61.5384,61.6779,191491.36760549,0
+TMV.US,D,20150323,000000,61.4951,62.5034,61.4712,61.986,119884.68285704,0
+TMV.US,D,20150324,000000,61.3508,61.7985,60.2055,60.2055,171611.70303744,0
+TMV.US,D,20150325,000000,59.9696,61.7743,59.9696,61.7261,153265.39888445,0
+TMV.US,D,20150326,000000,62.4311,64.9943,62.3182,64.496,313549.34991259,0
+TMV.US,D,20150327,000000,63.7958,63.8416,62.1522,62.294,155139.5060584,0
+TMV.US,D,20150330,000000,62.4552,63.512,62.2703,63.1147,157051.01226687,0
+TMV.US,D,20150331,000000,63.4205,63.7958,62.3182,62.7152,154944.19998928,0
+TMV.US,D,20150401,000000,61.4472,61.4472,59.7602,60.2271,297501.00865804,0
+TMV.US,D,20150402,000000,60.4844,62.2461,60.4603,62.0341,174125.7492464,0
+TMV.US,D,20150406,000000,61.1678,63.5358,61.0283,63.0667,174890.35172979,0
+TMV.US,D,20150407,000000,62.7851,63.324,61.3989,61.5843,170011.85544992,0
+TMV.US,D,20150408,000000,61.5843,63.0426,61.2134,61.5603,175995.70097208,0
+TMV.US,D,20150409,000000,61.8708,64.2458,61.7743,63.8416,185677.89546278,0
+TMV.US,D,20150410,000000,62.5492,63.6778,62.3832,63.6079,151092.09943439,0
+TMV.US,D,20150413,000000,63.7717,63.9136,63.0426,63.324,163097.18951321,0
+TMV.US,D,20150414,000000,61.0765,62.3182,60.2944,61.986,235003.06653776,0
+TMV.US,D,20150415,000000,61.5145,62.5276,61.2134,62.1039,158650.85985439,0
+TMV.US,D,20150416,000000,61.8466,63.8175,61.7743,63.021,209122.93465445,0
+TMV.US,D,20150417,000000,63.3482,63.3723,60.5326,60.9321,199328.5430602,0
+TMV.US,D,20150420,000000,61.5843,62.9295,61.5145,62.4072,110539.07967696,0
+TMV.US,D,20150421,000000,62.4793,63.4662,62.294,63.2542,130319.0134863,0
+TMV.US,D,20150422,000000,63.5838,66.4259,63.56,66.2169,320825.5398496,0
+TMV.US,D,20150423,000000,66.0265,66.3103,64.4527,65.3672,737961.90446793,0
+TMV.US,D,20150424,000000,64.7581,64.8546,63.5838,64.1014,152305.49033194,0
+TMV.US,D,20150427,000000,64.1496,65.1119,63.4662,64.0773,138875.08149333,0
+TMV.US,D,20150428,000000,65.4155,66.7531,64.5899,66.7315,212372.49520884,0
+TMV.US,D,20150429,000000,68.9192,69.8094,68.0264,69.1045,387715.79080107,0
+TMV.US,D,20150430,000000,70.2306,71.1258,68.5173,68.6831,414875.8007544,0
+TMV.US,D,20150501,000000,70.2306,72.0404,69.8094,71.5447,239345.5099896,0
+TMV.US,D,20150504,000000,70.9575,73.756,70.6783,73.5181,316661.78067377,0
+TMV.US,D,20150505,000000,73.5421,75.6332,73.3086,73.8502,600578.62890686,0
+TMV.US,D,20150506,000000,75.099,77.982,74.9787,77.5825,785587.49719668,0
+TMV.US,D,20150507,000000,75.9678,76.129,73.7803,74.531,622560.95030422,0
+TMV.US,D,20150508,000000,72.2522,74.2904,72.0404,73.8502,309123.79749517,0
+TMV.US,D,20150511,000000,75.5418,79.3705,75.4456,79.2767,452295.61250926,0
+TMV.US,D,20150512,000000,79.9552,80.6604,77.094,78.6847,435291.51815047,0
+TMV.US,D,20150513,000000,77.0701,81.0143,76.9279,80.5906,648761.05170504,0
+TMV.US,D,20150514,000000,80.4509,80.8745,78.6847,79.9552,354339.23022194,0
+TMV.US,D,20150515,000000,77.5105,77.7244,74.3866,75.1639,689160.31987614,0
+TMV.US,D,20150518,000000,77.4188,78.9228,77.1879,78.7089,398112.72239581,0
+TMV.US,D,20150519,000000,81.4378,81.577,78.2419,80.8504,438753.00656711,0
+TMV.US,D,20150520,000000,80.3308,81.5555,78.9228,80.4509,269534.84173853,0
+TMV.US,D,20150521,000000,78.6847,78.9228,76.5983,77.1421,262038.41304272,0
+TMV.US,D,20150522,000000,76.7161,78.1479,76.3407,77.046,239515.88336905,0
+TMV.US,D,20150526,000000,76.2012,76.4081,72.8368,73.0487,639228.45335239,0
+TMV.US,D,20150527,000000,73.5181,74.5793,72.2979,72.5122,275406.49015714,0
+TMV.US,D,20150528,000000,73.003,73.4048,71.9681,73.027,166006.0033087,0
+TMV.US,D,20150529,000000,71.665,72.861,71.0295,72.4881,341395.00883201,0
+TMV.US,D,20150601,000000,73.0968,75.5634,72.6517,74.7885,324449.09074913,0
+TMV.US,D,20150602,000000,76.5741,78.545,76.4802,77.982,262827.94821578,0
+TMV.US,D,20150603,000000,80.0273,82.3544,79.6015,81.9071,410874.10406146,0
+TMV.US,D,20150604,000000,80.0996,80.3547,78.0299,78.5908,362172.25022837,0
+TMV.US,D,20150605,000000,80.6604,81.765,79.4836,81.3655,402529.96391668,0
+TMV.US,D,20150608,000000,80.7303,81.8348,80.237,81.6444,278298.68215951,0
+TMV.US,D,20150609,000000,82.4916,84.3975,82.2846,83.5286,640263.15997392,0
+TMV.US,D,20150610,000000,84.891,86.2942,84.4674,85.7599,540777.57271983,0
+TMV.US,D,20150611,000000,83.4352,84.1138,80.261,80.4268,612970.17567566,0
+TMV.US,D,20150612,000000,80.9202,81.1297,78.006,80.3068,289838.36203106,0
+TMV.US,D,20150615,000000,78.2878,80.7063,78.0782,79.9552,186085.12939415,0
+TMV.US,D,20150616,000000,78.8988,80.2827,78.0299,78.0782,250968.29882673,0
+TMV.US,D,20150617,000000,79.161,81.5555,78.8988,79.7676,444034.58133006,0
+TMV.US,D,20150618,000000,81.3173,82.6096,80.6846,81.0143,333179.68758388,0
+TMV.US,D,20150619,000000,79.065,79.065,77.6066,77.8688,383327.63741816,0
+TMV.US,D,20150622,000000,80.261,82.6795,79.6736,82.5158,394397.75163414,0
+TMV.US,D,20150623,000000,84.5614,84.5855,81.9071,84.0655,553879.70114438,0
+TMV.US,D,20150624,000000,82.8212,83.577,81.4138,82.0006,263995.62918225,0
+TMV.US,D,20150625,000000,82.6555,83.4591,81.6227,82.7756,212862.83810579,0
+TMV.US,D,20150626,000000,84.4434,86.205,84.1377,85.4757,432075.20118232,0
+TMV.US,D,20150629,000000,81.6227,82.7037,77.8688,78.9228,738730.66239959,0
+TMV.US,D,20150630,000000,80.4751,80.5906,77.8688,80.1694,560121.18445985,0
+TMV.US,D,20150701,000000,83.0357,83.9957,82.0488,83.5286,619311.38974983,0
+TMV.US,D,20150702,000000,81.9524,82.9417,81.2931,82.5158,306185.89556172,0
+TMV.US,D,20150706,000000,78.2661,80.4027,77.046,78.0999,691092.603326,0
+TMV.US,D,20150707,000000,75.2842,76.5043,73.4457,75.9437,777467.75125898,0
+TMV.US,D,20150708,000000,74.4831,75.4215,73.3808,73.898,489806.84412626,0
+TMV.US,D,20150709,000000,76.81,78.403,76.0352,78.2419,430371.46738781,0
+TMV.US,D,20150710,000000,82.0248,82.5856,80.6604,81.9765,758651.88145043,0
+TMV.US,D,20150713,000000,83.2666,83.387,81.1081,82.6555,924391.93606926,0
+TMV.US,D,20150714,000000,81.9071,82.7513,81.4858,81.9071,171773.76552033,0
+TMV.US,D,20150715,000000,81.7409,81.9524,78.7809,79.3222,271812.02739557,0
+TMV.US,D,20150716,000000,79.9074,80.1694,77.5583,77.6545,344120.98290321,0
+TMV.US,D,20150717,000000,77.1421,77.1638,76.129,76.5043,384860.99783321,0
+TMV.US,D,20150720,000000,77.2118,78.006,76.644,77.3947,515391.93918175,0
+TMV.US,D,20150721,000000,78.3119,78.4993,76.0568,76.1048,250585.99758504,0
+TMV.US,D,20150722,000000,75.8716,75.9196,74.1555,74.7644,220018.5200427,0
+TMV.US,D,20150723,000000,74.6275,74.9787,71.7348,71.9007,374135.7858244,0
+TMV.US,D,20150724,000000,71.1016,72.1801,71.0778,71.357,380472.8444503,0
+TMV.US,D,20150727,000000,70.0887,71.1499,69.7616,70.1128,345313.59655936,0
+TMV.US,D,20150728,000000,71.7132,72.1365,71.0538,71.6891,305762.03983723,0
+TMV.US,D,20150729,000000,71.9007,73.0487,71.7132,72.4639,265317.06173506,0
+TMV.US,D,20150730,000000,71.6891,71.6891,70.3004,70.8228,201497.68706198,0
+TMV.US,D,20150731,000000,69.4341,70.0646,68.6352,69.1525,238580.90750622,0
+TMV.US,D,20150803,000000,69.1525,69.1525,66.7098,67.018,320522.19212521,0
+TMV.US,D,20150804,000000,67.651,68.8228,67.4392,68.5655,266422.41097735,0
+TMV.US,D,20150805,000000,69.9251,70.9334,69.7374,70.161,280729.61940289,0
+TMV.US,D,20150806,000000,69.5761,69.5761,68.0745,68.3751,185993.70953201,0
+TMV.US,D,20150807,000000,67.3671,67.4153,65.3672,65.7018,298523.24893474,0
+TMV.US,D,20150810,000000,67.018,68.4474,66.8737,68.0022,267490.36118512,0
+TMV.US,D,20150811,000000,65.6536,65.7908,64.1737,64.8304,400119.8039147,0
+TMV.US,D,20150812,000000,64.5176,65.9324,63.3024,65.7908,387158.96073165,0
+TMV.US,D,20150813,000000,66.1927,67.249,65.2782,66.4983,218227.52183433,0
+TMV.US,D,20150814,000000,66.8737,67.2249,65.3455,66.0024,193876.59491779,0
+TMV.US,D,20150817,000000,64.9003,65.2782,64.1737,65.136,214695.39079695,0
+TMV.US,D,20150818,000000,66.1711,66.8496,65.4636,66.5947,248242.32475553,0
+TMV.US,D,20150819,000000,67.4392,67.4827,64.3611,64.7105,425733.98710814,0
+TMV.US,D,20150820,000000,63.7477,63.9595,62.5276,62.6673,474007.82976847,0
+TMV.US,D,20150821,000000,62.5276,63.2782,61.5603,62.1039,554644.30362777,0
+TMV.US,D,20150824,000000,59.0765,62.9053,58.3474,62.0581,1083583.0042,0
+TMV.US,D,20150825,000000,64.6622,66.2169,64.4094,64.9461,647323.26660041,0
+TMV.US,D,20150826,000000,67.155,69.7374,66.3777,68.8228,818511.11391337,0
+TMV.US,D,20150827,000000,68.9867,69.3163,67.249,68.753,530293.37671123,0
+TMV.US,D,20150828,000000,66.7531,68.2861,66.241,68.2381,366768.17602525,0
+TMV.US,D,20150831,000000,66.3561,69.7616,66.241,69.6435,355656.50732647,0
+TMV.US,D,20150901,000000,68.8711,69.9731,68.0745,68.262,424541.37345199,0
+TMV.US,D,20150902,000000,69.1284,70.0887,68.2381,69.9251,332327.82068663,0
+TMV.US,D,20150903,000000,69.1525,70.3966,68.7313,68.9434,246114.73523654,0
+TMV.US,D,20150904,000000,67.4827,68.4234,66.5947,67.018,226787.74528964,0
+TMV.US,D,20150908,000000,69.0803,70.0887,68.7988,69.877,288346.5560988,0
+TMV.US,D,20150909,000000,72.0645,72.2039,68.4932,68.9625,368642.2831992,0
+TMV.US,D,20150910,000000,69.7616,70.6301,69.3862,70.3004,232119.18543195,0
+TMV.US,D,20150911,000000,68.7988,69.0803,67.8123,69.0346,166928.5128267,0
+TMV.US,D,20150914,000000,68.0505,69.1284,67.7159,68.6113,192006.64319212,0
+TMV.US,D,20150915,000000,69.7374,72.7454,69.5519,72.4881,448809.19140295,0
+TMV.US,D,20150916,000000,72.9571,73.8284,72.2039,73.3326,359275.90277772,0
+TMV.US,D,20150917,000000,73.3086,73.4697,70.4857,70.6063,1031502.7709158,0
+TMV.US,D,20150918,000000,69.0108,69.0803,67.2249,67.5066,404063.32433173,0
+TMV.US,D,20150921,000000,69.1742,71.2197,69.0108,70.6541,359442.12070889,0
+TMV.US,D,20150922,000000,68.3993,68.8469,66.638,67.7882,283110.69126691,0
+TMV.US,D,20150923,000000,67.9781,69.0587,67.2249,67.6943,259624.09759246,0
+TMV.US,D,20150924,000000,65.4396,66.5465,64.5658,66.3777,277484.21429678,0
+TMV.US,D,20150925,000000,67.8365,68.4716,67.4392,68.0264,251520.97344788,0
+TMV.US,D,20150928,000000,66.8254,66.946,64.3178,64.5899,285205.03719967,0
+TMV.US,D,20150929,000000,64.7823,65.136,63.4662,63.9376,468348.10921209,0
+TMV.US,D,20150930,000000,64.8787,65.2782,64.2458,64.5899,225636.68611628,0
+TMV.US,D,20151001,000000,63.4205,64.0556,62.6913,63.8658,444462.59250283,0
+TMV.US,D,20151002,000000,61.0765,63.2782,60.1114,62.6913,575159.75178254,0
+TMV.US,D,20151005,000000,63.9376,65.3455,63.7717,65.1601,343389.62400606,0
+TMV.US,D,20151006,000000,65.7018,65.9089,64.0556,64.3611,224996.74708127,0
+TMV.US,D,20151007,000000,65.3239,65.7234,64.4767,64.9702,228587.05439456,0
+TMV.US,D,20151008,000000,64.431,67.0855,64.4094,66.4983,284137.08699189,0
+TMV.US,D,20151009,000000,66.5223,66.7098,65.5114,66.1229,218485.15962765,0
+TMV.US,D,20151012,000000,64.7823,65.0184,64.1737,64.496,142610.82949639,0
+TMV.US,D,20151013,000000,63.8898,65.1842,63.8898,64.1978,194304.60609056,0
+TMV.US,D,20151014,000000,63.7019,64.3852,62.4793,62.5492,226829.29977243,0
+TMV.US,D,20151015,000000,62.7851,63.5838,62.5949,63.4205,163437.93627211,0
+TMV.US,D,20151016,000000,62.8572,63.4421,62.5709,63.3963,109412.95319328,0
+TMV.US,D,20151019,000000,63.56,64.9003,63.3963,63.9136,168702.88924195,0
+TMV.US,D,20151020,000000,65.136,65.4877,64.8546,65.1119,132359.33859142,0
+TMV.US,D,20151021,000000,63.8898,64.0315,62.833,63.0667,251097.11772339,0
+TMV.US,D,20151022,000000,63.1147,63.8898,62.01,62.7851,133593.50673037,0
+TMV.US,D,20151023,000000,64.5416,64.8546,63.9833,64.3178,125207.81210279,0
+TMV.US,D,20151026,000000,63.324,63.3723,62.7632,63.0426,127593.0394151,0
+TMV.US,D,20151027,000000,62.3182,62.8089,61.7261,62.5709,100939.99415184,0
+TMV.US,D,20151028,000000,62.6432,64.1254,62.5709,63.324,209247.59810282,0
+TMV.US,D,20151029,000000,64.1978,66.5947,64.1978,66.2865,592068.27083091,0
+TMV.US,D,20151030,000000,65.7018,66.0988,64.8064,64.9003,137428.98549214,0
+TMV.US,D,20151102,000000,65.9782,66.147,65.3672,65.7451,167127.97434411,0
+TMV.US,D,20151103,000000,66.0988,67.5787,66.0747,67.2972,155052.24164454,0
+TMV.US,D,20151104,000000,67.0855,67.7401,66.332,67.0855,188441.2685685,0
+TMV.US,D,20151105,000000,67.1309,68.3993,67.1309,67.6027,220828.83245716,0
+TMV.US,D,20151106,000000,69.7374,71.0295,69.6917,70.5099,339520.90165805,0
+TMV.US,D,20151109,000000,72.2039,72.3437,70.7504,71.6409,408218.77261101,0
+TMV.US,D,20151110,000000,71.4269,71.6409,70.161,71.1258,211292.07865623,0
+TMV.US,D,20151111,000000,71.7132,71.831,71.3088,71.5686,137935.95018221,0
+TMV.US,D,20151112,000000,70.9118,71.0778,69.4103,70.558,169995.23365681,0
+TMV.US,D,20151113,000000,70.0405,70.0887,68.9192,69.3621,186471.58608413,0
+TMV.US,D,20151116,000000,69.0108,70.2089,68.753,69.4582,185154.3089796,0
+TMV.US,D,20151117,000000,70.4399,71.0538,68.5173,69.1742,203841.35989149,0
+TMV.US,D,20151118,000000,69.4103,69.8314,68.3993,68.6831,248283.87923832,0
+TMV.US,D,20151119,000000,67.2249,67.5545,66.7531,67.3671,216698.31686756,0
+TMV.US,D,20151120,000000,67.2033,68.1686,66.946,67.8603,267872.66242682,0
+TMV.US,D,20151123,000000,67.7641,68.1228,66.8013,67.2972,184385.55104793,0
+TMV.US,D,20151124,000000,67.2972,67.6268,66.6621,67.2249,146961.58384479,0
+TMV.US,D,20151125,000000,66.7531,67.0616,66.2865,66.8013,148324.57088039,0
+TMV.US,D,20151127,000000,66.5465,67.018,66.4259,66.9219,79227.776892631,0
+TMV.US,D,20151130,000000,66.8254,66.8496,66.0747,66.1927,275061.58794996,0
+TMV.US,D,20151201,000000,66.0505,66.0505,63.4879,63.5358,390637.0709414,0
+TMV.US,D,20151202,000000,63.8898,64.4527,63.1843,63.4205,287627.66354648,0
+TMV.US,D,20151203,000000,65.7234,69.4341,65.6776,68.5173,638089.86052386,0
+TMV.US,D,20151204,000000,68.6592,68.6592,66.1927,66.8254,437527.14932472,0
+TMV.US,D,20151207,000000,66.4259,66.4259,63.6536,64.9003,295373.41913905,0
+TMV.US,D,20151208,000000,63.9595,65.3022,63.7958,64.7105,261701.8217321,0
+TMV.US,D,20151209,000000,65.4396,66.8013,64.1737,64.9003,347225.10276783,0
+TMV.US,D,20151210,000000,64.7581,65.2782,64.4094,64.7342,315851.46825931,0
+TMV.US,D,20151211,000000,62.833,62.9969,61.0765,61.6298,931713.83593734,0
+TMV.US,D,20151214,000000,62.5949,64.5899,62.5276,63.9833,324818.92564598,0
+TMV.US,D,20151215,000000,65.7667,66.0505,64.8546,65.0664,536123.47064705,0
+TMV.US,D,20151216,000000,65.6053,66.638,63.9376,65.4877,447658.13222959,0
+TMV.US,D,20151217,000000,64.4767,64.7105,62.8813,63.2782,217039.06362646,0
+TMV.US,D,20151218,000000,62.4793,62.8089,61.7502,62.1762,940569.09622047,0
+TMV.US,D,20151221,000000,61.8225,62.6673,61.3508,62.294,371197.88389096,0
+TMV.US,D,20151222,000000,62.9753,64.0556,62.833,63.512,275988.25291624,0
+TMV.US,D,20151223,000000,65.2299,65.8125,64.6863,65.0184,247307.34889269,0
+TMV.US,D,20151224,000000,64.5658,64.5658,63.8175,63.9595,149209.68136388,0
+TMV.US,D,20151228,000000,63.6778,63.8416,62.5276,63.3024,222977.19921754,0
+TMV.US,D,20151229,000000,63.9376,66.686,63.9376,66.3777,347362.23256104,0
+TMV.US,D,20151230,000000,66.8013,67.2731,65.8365,66.638,204128.08582276,0
+TMV.US,D,20151231,000000,65.7234,66.2645,65.2782,65.7234,219519.86624919,0
+TMV.US,D,20160104,000000,63.5358,64.5176,62.6913,64.2696,507567.23007188,0
+TMV.US,D,20160105,000000,65.136,65.5355,64.2458,65.0664,226438.68763418,0
+TMV.US,D,20160106,000000,62.9053,63.324,62.4311,62.5034,341702.51200467,0
+TMV.US,D,20160107,000000,62.294,63.6778,61.9162,62.0581,384378.96583281,0
+TMV.US,D,20160108,000000,62.7632,62.9753,61.1222,61.305,332730.89916972,0
+TMV.US,D,20160111,000000,63.1388,63.4662,62.1281,63.2782,266995.86283989,0
+TMV.US,D,20160112,000000,62.8089,63.0426,59.6879,60.5808,331800.07875516,0
+TMV.US,D,20160113,000000,60.7419,61.2833,57.9721,58.7469,285175.94906171,0
+TMV.US,D,20160114,000000,59.4714,61.0523,58.7469,60.2944,285500.0740275,0
+TMV.US,D,20160115,000000,58.0899,58.5135,57.2454,57.5222,440041.19553368,0
+TMV.US,D,20160119,000000,58.3716,58.5809,57.1249,57.9962,308741.49625347,0
+TMV.US,D,20160120,000000,55.7869,56.5835,54.4949,56.2081,435898.21359925,0
+TMV.US,D,20160121,000000,55.8352,57.5461,55.4117,57.3367,248445.94172121,0
+TMV.US,D,20160122,000000,58.5327,59.1008,57.7362,57.948,230394.67439605,0
+TMV.US,D,20160125,000000,57.149,57.5461,56.7279,57.077,186492.36332552,0
+TMV.US,D,20160126,000000,57.077,57.4066,56.4415,56.8915,129566.87734775,0
+TMV.US,D,20160127,000000,57.4282,58.1573,56.6796,57.0095,258963.38131605,0
+TMV.US,D,20160128,000000,57.7362,57.7819,56.5594,56.7279,130805.20093498,0
+TMV.US,D,20160129,000000,55.1975,55.8111,54.5669,55.3634,448318.848506,0
+TMV.US,D,20160201,000000,55.5943,56.278,55.2697,55.7869,144484.93667034,0
+TMV.US,D,20160202,000000,53.9531,54.0255,52.6873,52.7356,264062.11635472,0
+TMV.US,D,20160203,000000,53.5995,54.0712,51.6094,54.0472,359338.23450191,0
+TMV.US,D,20160204,000000,53.6717,54.5669,53.2266,53.2722,113784.48478307,0
+TMV.US,D,20160205,000000,54.1436,54.4225,52.6873,53.0604,144942.03598106,0
+TMV.US,D,20160208,000000,51.862,51.862,49.3282,49.7011,429752.3055942,0
+TMV.US,D,20160209,000000,49.0487,50.1994,48.9694,49.3739,237841.23771251,0
+TMV.US,D,20160210,000000,49.422,50.043,48.0814,48.1297,296304.23955361,0
+TMV.US,D,20160211,000000,46.368,47.8792,45.4488,47.2366,551677.31355637,0
+TMV.US,D,20160212,000000,48.1514,50.0548,47.7276,49.398,404466.40281482,0
+TMV.US,D,20160216,000000,50.3603,51.3496,50.317,50.8779,239029.69592038,0
+TMV.US,D,20160217,000000,51.4889,52.6198,51.3255,51.9317,340393.5457967,0
+TMV.US,D,20160218,000000,51.8836,51.8836,49.915,50.0307,212214.58817423,0
+TMV.US,D,20160219,000000,50.0307,50.1994,48.9769,49.8909,146176.20412001,0
+TMV.US,D,20160222,000000,49.8432,50.2229,49.771,50.0307,126151.09886219,0
+TMV.US,D,20160223,000000,51.1593,51.2822,49.0635,49.3739,164111.11889335,0
+TMV.US,D,20160224,000000,48.3412,49.9391,47.2366,49.6529,199993.41478488,0
+TMV.US,D,20160225,000000,49.3739,49.518,48.1297,49.1593,148810.75832907,0
+TMV.US,D,20160226,000000,50.6397,50.926,50.103,50.4542,276952.31691703,0
+TMV.US,D,20160229,000000,50.4542,50.4975,49.6529,49.9874,122307.30920386,0
+TMV.US,D,20160301,000000,49.819,52.5913,49.7227,52.4516,335303.12165459,0
+TMV.US,D,20160302,000000,52.5673,52.7356,51.8165,51.8165,126803.50424204,0
+TMV.US,D,20160303,000000,51.7707,52.0498,50.6638,51.2798,276092.13912322,0
+TMV.US,D,20160304,000000,52.0521,53.2289,51.626,52.1941,312389.97984268,0
+TMV.US,D,20160307,000000,52.4758,52.9087,52.1702,52.2662,172554.98979684,0
+TMV.US,D,20160308,000000,50.1511,50.5699,49.3039,50.4759,179074.88814702,0
+TMV.US,D,20160309,000000,51.631,51.8836,50.8657,51.5611,185428.56856603,0
+TMV.US,D,20160310,000000,51.1593,53.0147,50.7116,52.0281,258431.48393631,0
+TMV.US,D,20160311,000000,51.7949,53.8399,51.7949,53.5995,291862.06534306,0
+TMV.US,D,20160314,000000,53.0363,53.2722,52.3552,53.1567,164298.11406592,0
+TMV.US,D,20160315,000000,52.1941,53.3181,52.0281,53.0147,140138.33777022,0
+TMV.US,D,20160316,000000,53.1324,53.5995,52.2182,52.548,267569.31470243,0
+TMV.US,D,20160317,000000,52.2878,52.2878,51.1593,51.8836,215385.19521131,0
+TMV.US,D,20160318,000000,51.5853,51.9464,50.9717,51.5611,148465.85612189,0
+TMV.US,D,20160321,000000,52.4758,53.0846,52.0521,52.7356,192754.62388239,0
+TMV.US,D,20160322,000000,51.7949,52.8993,51.5611,52.7356,172289.04110696,0
+TMV.US,D,20160323,000000,52.3794,52.4276,50.5699,50.9478,232160.73991474,0
+TMV.US,D,20160324,000000,49.6287,51.5129,49.5928,50.9137,141243.68701251,0
+TMV.US,D,20160328,000000,51.0872,51.15,50.1754,50.6638,71677.327369191,0
+TMV.US,D,20160329,000000,49.915,50.2954,49.0704,49.092,187277.7430503,0
+TMV.US,D,20160330,000000,50.2229,51.4171,50.1994,50.6181,164933.89765265,0
+TMV.US,D,20160331,000000,50.2472,50.4975,49.3522,49.6287,116635.12230265,0
+TMV.US,D,20160401,000000,48.8562,50.009,48.6447,49.1593,177312.97807661,0
+TMV.US,D,20160404,000000,49.0248,49.6046,48.8106,49.0704,90214.782143031,0
+TMV.US,D,20160405,000000,47.7061,47.8916,47.2632,47.5159,193992.94746961,0
+TMV.US,D,20160406,000000,48.1754,49.0009,48.0357,48.4111,170901.12138169,0
+TMV.US,D,20160407,000000,47.3764,47.588,46.5292,46.6689,288654.05927146,0
+TMV.US,D,20160408,000000,47.3547,47.9392,47.1791,47.5159,144796.59529129,0
+TMV.US,D,20160411,000000,48.2236,48.5266,47.4246,47.7276,150722.26453753,0
+TMV.US,D,20160412,000000,48.5509,49.1593,48.1055,48.7382,208104.84982602,0
+TMV.US,D,20160413,000000,49.0487,49.1377,48.0116,48.2236,224776.50832247,0
+TMV.US,D,20160414,000000,48.6925,49.1835,48.2714,48.9045,223579.73921804,0
+TMV.US,D,20160415,000000,48.387,48.387,47.3425,47.7061,516065.12180299,0
+TMV.US,D,20160418,000000,48.1754,48.9769,48.1297,48.2478,180757.84470012,0
+TMV.US,D,20160419,000000,48.481,49.3522,48.2478,48.6447,117025.7344409,0
+TMV.US,D,20160420,000000,48.317,50.4759,47.8699,50.2712,347545.07228533,0
+TMV.US,D,20160421,000000,51.5129,51.667,50.7839,51.1593,436035.34339246,0
+TMV.US,D,20160422,000000,51.0176,51.7034,50.9526,51.5611,143225.83584172,0
+TMV.US,D,20160425,000000,51.8404,52.1941,51.3955,52.1941,181792.55132166,0
+TMV.US,D,20160426,000000,52.2878,53.0363,52.2878,52.9209,197113.68912735,0
+TMV.US,D,20160427,000000,52.0763,52.4034,50.9717,51.4171,247178.52999603,0
+TMV.US,D,20160428,000000,51.6551,51.8598,50.5939,50.7355,388405.59521543,0
+TMV.US,D,20160429,000000,51.3712,51.7034,49.915,50.2229,335020.5511716,0
+TMV.US,D,20160502,000000,50.832,51.7707,50.5457,51.7225,240014.53716257,0
+TMV.US,D,20160503,000000,49.7949,49.9391,49.1593,49.819,325500.41916378,0
+TMV.US,D,20160504,000000,49.518,50.1271,48.9769,48.9769,173145.0634525,0
+TMV.US,D,20160505,000000,49.1137,49.4939,47.9874,47.9874,188034.03463713,0
+TMV.US,D,20160506,000000,48.1995,48.7864,48.1995,48.6207,130132.01831373,0
+TMV.US,D,20160509,000000,48.6207,48.7864,48.1754,48.2113,99776.46863364,0
+TMV.US,D,20160510,000000,48.1514,48.4328,47.9274,48.1995,151083.78853783,0
+TMV.US,D,20160511,000000,48.2714,48.3822,46.9313,47.3425,199906.15037102,0
+TMV.US,D,20160512,000000,48.4328,48.481,47.8457,48.0116,158376.60026796,0
+TMV.US,D,20160513,000000,47.5159,47.7276,46.5676,46.645,245915.27371914,0
+TMV.US,D,20160516,000000,47.2849,47.9634,47.2849,47.7276,119776.64120178,0
+TMV.US,D,20160517,000000,47.7276,47.7276,47.0732,47.6604,87451.409037314,0
+TMV.US,D,20160518,000000,48.1995,50.1994,48.1297,49.5637,304860.30756063,0
+TMV.US,D,20160519,000000,49.398,49.398,48.6447,48.9045,145424.06798146,0
+TMV.US,D,20160520,000000,49.3282,49.4699,48.5509,48.8805,94951.993181403,0
+TMV.US,D,20160523,000000,48.505,49.0009,48.1514,48.5266,87430.631795918,0
+TMV.US,D,20160524,000000,49.0704,49.7949,48.7624,49.0487,124717.46920584,0
+TMV.US,D,20160525,000000,49.1377,49.7467,48.7023,49.6769,206239.05354863,0
+TMV.US,D,20160526,000000,49.1835,49.1835,48.4567,48.9286,115937.00699173,0
+TMV.US,D,20160527,000000,48.8562,49.2799,48.669,49.1377,83200.385447617,0
+TMV.US,D,20160531,000000,50.0307,50.1221,48.4567,48.7624,273686.13456952,0
+TMV.US,D,20160601,000000,47.9392,48.5509,47.2366,48.2236,302296.39597232,0
+TMV.US,D,20160602,000000,47.6361,47.6604,46.7868,47.1428,254728.97951947,0
+TMV.US,D,20160603,000000,45.5905,45.805,45.1694,45.1694,487238.77708967,0
+TMV.US,D,20160606,000000,45.5426,46.2766,45.4704,46.1346,116240.35471612,0
+TMV.US,D,20160607,000000,45.7112,45.805,45.374,45.7568,181609.71159738,0
+TMV.US,D,20160608,000000,45.5187,45.6147,44.9096,45.0973,245844.63109839,0
+TMV.US,D,20160609,000000,44.1614,44.373,43.7836,44.1902,358390.79229423,0
+TMV.US,D,20160610,000000,43.5501,44.0532,42.9892,43.6629,456920.62644409,0
+TMV.US,D,20160613,000000,43.2901,43.526,42.963,42.963,361931.23422818,0
+TMV.US,D,20160614,000000,42.2073,43.1048,42.1375,42.963,480552.66080832,0
+TMV.US,D,20160615,000000,42.7727,42.9869,42.1591,42.5851,427371.23373018,0
+TMV.US,D,20160616,000000,41.6442,42.1686,40.8932,41.9305,281992.87567979,0
+TMV.US,D,20160617,000000,42.2313,43.0328,42.1375,42.7029,195297.7582293,0
+TMV.US,D,20160620,000000,43.9712,44.2096,43.7112,44.065,269987.78560097,0
+TMV.US,D,20160621,000000,43.928,44.7483,43.6872,44.5801,273677.82367296,0
+TMV.US,D,20160622,000000,44.6763,44.9362,44.2096,44.4643,123936.24492934,0
+TMV.US,D,20160623,000000,45.6147,46.0624,44.888,45.805,174927.7507643,0
+TMV.US,D,20160624,000000,41.5743,42.7511,41.4083,42.3034,405189.45081541,0
+TMV.US,D,20160627,000000,39.8128,39.8128,38.7105,38.9897,712331.09948137,0
+TMV.US,D,20160628,000000,38.8744,39.3001,38.4965,38.8862,426997.24338504,0
+TMV.US,D,20160629,000000,38.6864,39.8608,38.287,39.7454,478200.67708225,0
+TMV.US,D,20160630,000000,39.346,40.0005,38.4001,39.37,397323.18722275,0
+TMV.US,D,20160701,000000,37.4423,38.8503,37.4423,37.6302,585963.91730866,0
+TMV.US,D,20160705,000000,36.6457,36.7613,35.7966,36.2439,495994.3066141,0
+TMV.US,D,20160706,000000,35.8925,36.4559,35.7243,36.0805,323277.25433437,0
+TMV.US,D,20160707,000000,36.4559,36.6457,35.6062,35.8925,425189.62338356,0
+TMV.US,D,20160708,000000,35.7725,36.1984,35.3056,35.3297,506112.82317413,0
+TMV.US,D,20160711,000000,35.6303,36.2679,35.3657,36.1741,373001.34844416,0
+TMV.US,D,20160712,000000,37.6518,38.2631,37.3246,37.8875,549574.65672706,0
+TMV.US,D,20160713,000000,36.8962,37.1825,36.5736,36.6457,438736.38477399,0
+TMV.US,D,20160714,000000,38.4484,38.6143,38.0513,38.2148,396662.47094635,0
+TMV.US,D,20160715,000000,38.7828,39.4132,38.6385,39.1557,411858.94530365,0
+TMV.US,D,20160718,000000,38.5903,39.7671,38.4484,39.37,290727.62796282,0
+TMV.US,D,20160719,000000,38.7587,39.1799,38.4242,38.6143,200097.30099186,0
+TMV.US,D,20160720,000000,39.346,39.5769,37.3485,39.2761,346817.86883646,0
+TMV.US,D,20160721,000000,40.306,40.3783,38.9682,39.062,486461.70826145,0
+TMV.US,D,20160722,000000,39.601,39.601,38.4675,38.8286,263451.26545767,0
+TMV.US,D,20160725,000000,38.7105,38.9897,38.4484,38.8984,189783.47836271,0
+TMV.US,D,20160726,000000,38.2148,39.1101,38.2148,38.7347,273066.97277591,0
+TMV.US,D,20160727,000000,38.1909,38.311,37.3006,37.3006,606915.68753275,0
+TMV.US,D,20160728,000000,37.9573,38.0297,37.1102,37.464,291271.99168741,0
+TMV.US,D,20160729,000000,37.4184,37.8707,36.4559,36.5498,580158.75606251,0
+TMV.US,D,20160801,000000,37.7458,37.8515,37.1825,37.6976,345180.62221442,0
+TMV.US,D,20160802,000000,39.2761,39.5528,38.1546,38.9201,715746.87796693,0
+TMV.US,D,20160803,000000,38.6864,39.2522,38.5423,38.8286,330707.19585771,0
+TMV.US,D,20160804,000000,37.9573,38.097,37.3726,37.9573,239303.95550681,0
+TMV.US,D,20160805,000000,38.2631,39.2761,38.1669,39.1341,492798.76688734,0
+TMV.US,D,20160808,000000,39.5048,39.7213,38.6864,38.9439,350873.58635703,0
+TMV.US,D,20160809,000000,38.5423,38.5903,37.6976,37.8179,332157.44730718,0
+TMV.US,D,20160810,000000,37.5579,37.8635,37.038,37.3485,298157.56948616,0
+TMV.US,D,20160811,000000,37.4184,38.6143,37.4184,38.3352,295165.64672509,0
+TMV.US,D,20160812,000000,37.0863,37.5121,36.7155,37.3485,379433.98238048,0
+TMV.US,D,20160815,000000,37.9091,38.4122,37.7094,38.4122,257417.55455616,0
+TMV.US,D,20160816,000000,38.2148,38.8286,38.0754,38.7105,285475.14133782,0
+TMV.US,D,20160817,000000,38.4484,38.6048,37.8417,37.9814,429694.12931829,0
+TMV.US,D,20160818,000000,38.0297,38.3593,37.5579,37.8417,125245.21113731,0
+TMV.US,D,20160819,000000,38.4724,38.9201,38.1453,38.4001,428555.53648977,0
+TMV.US,D,20160822,000000,37.5819,37.8781,37.2307,37.4184,326697.18826821,0
+TMV.US,D,20160823,000000,37.1102,37.606,36.8769,37.3364,263006.63249179,0
+TMV.US,D,20160824,000000,37.2764,37.8179,37.1825,37.5819,200782.94995794,0
+TMV.US,D,20160825,000000,37.9814,38.1669,37.5337,38.0297,314376.28412017,0
+TMV.US,D,20160826,000000,37.5579,38.7828,36.8071,38.6385,831417.93626879,0
+TMV.US,D,20160829,000000,37.8179,37.9455,36.9901,37.0863,297409.58879589,0
+TMV.US,D,20160830,000000,37.1342,37.5121,37.0646,37.488,221959.11438912,0
+TMV.US,D,20160831,000000,37.5579,37.7937,37.1342,37.3485,370570.41120079,0
+TMV.US,D,20160901,000000,38.1669,38.1909,36.9901,37.2307,364420.34774746,0
+TMV.US,D,20160902,000000,37.8875,38.5182,37.8179,38.1212,526927.46360502,0
+TMV.US,D,20160906,000000,38.1212,38.2148,36.9685,37.3246,538604.27326977,0
+TMV.US,D,20160907,000000,36.783,37.3942,36.7155,37.3726,350503.75146017,0
+TMV.US,D,20160908,000000,37.9333,39.2281,37.6302,38.7828,626965.72548025,0
+TMV.US,D,20160909,000000,40.1906,40.7995,40.1906,40.7272,862110.07725951,0
+TMV.US,D,20160912,000000,40.8693,41.0376,40.4241,40.6381,679673.43145456,0
+TMV.US,D,20160913,000000,40.3783,42.655,40.2821,42.0124,832818.32233891,0
+TMV.US,D,20160914,000000,42.0484,42.0484,41.223,41.8366,366061.74981777,0
+TMV.US,D,20160915,000000,42.4671,42.9869,42.0484,42.3492,527334.69753638,0
+TMV.US,D,20160916,000000,41.5503,41.8607,41.3434,41.365,309481.16604718,0
+TMV.US,D,20160919,000000,41.5743,41.8127,41.271,41.8127,167493.65379268,0
+TMV.US,D,20160920,000000,41.0138,41.4083,40.5684,41.3193,292551.86975742,0
+TMV.US,D,20160921,000000,41.4805,41.8127,40.2581,40.2581,604131.53718564,0
+TMV.US,D,20160922,000000,39.6492,39.7671,39.062,39.4349,344673.65752435,0
+TMV.US,D,20160923,000000,39.2522,39.5528,39.038,39.4808,114486.75554227,0
+TMV.US,D,20160926,000000,39.2281,39.2522,38.5903,38.7587,230490.24970647,0
+TMV.US,D,20160927,000000,37.9573,38.482,37.7697,37.8875,360439.42829592,0
+TMV.US,D,20160928,000000,38.0297,38.2631,37.5121,38.0297,334638.24992991,0
+TMV.US,D,20160929,000000,38.8503,38.879,37.5819,37.8875,347939.83987186,0
+TMV.US,D,20160930,000000,37.9814,39.346,37.9091,38.7828,361652.81919346,0
+TMV.US,D,20161003,000000,38.4724,39.264,38.4001,39.2281,267162.08077106,0
+TMV.US,D,20161004,000000,39.346,40.6598,39.1799,40.6165,409760.44392262,0
+TMV.US,D,20161005,000000,40.7272,41.5624,40.7055,41.1291,627530.86644623,0
+TMV.US,D,20161006,000000,41.7645,41.9785,41.0811,41.8607,388027.44942201,0
+TMV.US,D,20161007,000000,41.7885,42.5393,41.4324,41.7403,310125.26053047,0
+TMV.US,D,20161010,000000,42.7029,43.0713,42.4671,42.4911,300758.88010899,0
+TMV.US,D,20161011,000000,42.7727,43.0112,42.0942,42.7969,330848.48109921,0
+TMV.US,D,20161012,000000,42.963,43.3383,42.5851,42.655,343443.64483369,0
+TMV.US,D,20161013,000000,41.9785,42.2555,41.7163,42.1856,378523.93920732,0
+TMV.US,D,20161014,000000,43.2901,43.9712,42.655,43.9039,288575.10575416,0
+TMV.US,D,20161017,000000,43.4081,43.4107,42.7727,43.0112,287577.79816713,0
+TMV.US,D,20161018,000000,43.5959,43.6391,42.6333,42.6788,320713.34274606,0
+TMV.US,D,20161019,000000,43.129,43.1531,42.2555,42.4911,319030.38619295,0
+TMV.US,D,20161020,000000,41.8847,42.6093,41.7885,42.419,212522.09134689,0
+TMV.US,D,20161021,000000,42.0243,42.6333,41.839,42.1615,283301.84188776,0
+TMV.US,D,20161024,000000,42.0484,43.1769,42.0484,42.7029,354596.86801526,0
+TMV.US,D,20161025,000000,42.963,42.963,41.9785,42.4911,181809.17311478,0
+TMV.US,D,20161026,000000,43.0567,43.4322,42.7029,43.2202,284536.0100267,0
+TMV.US,D,20161027,000000,44.4187,45.3524,44.373,44.7003,418279.11289513,0
+TMV.US,D,20161028,000000,45.0973,45.1215,44.5101,45.0037,498645.48261628,0
+TMV.US,D,20161031,000000,44.5801,44.7244,44.1614,44.2096,228674.31880843,0
+TMV.US,D,20161101,000000,45.0757,45.2874,43.5959,44.1614,417817.85813613,0
+TMV.US,D,20161102,000000,43.8556,44.1372,43.0567,43.526,356849.12098262,0
+TMV.US,D,20161103,000000,44.3513,44.7244,44.1372,44.5584,329435.62868426,0
+TMV.US,D,20161104,000000,43.8797,44.0193,43.3624,43.4322,333441.48082548,0
+TMV.US,D,20161107,000000,44.3946,44.6524,44.1132,44.5101,172143.60041719,0
+TMV.US,D,20161108,000000,44.1132,45.3982,43.9039,45.0757,311288.78604867,0
+TMV.US,D,20161109,000000,47.9154,51.0872,47.8457,50.6877,1095795.8666927,0
+TMV.US,D,20161110,000000,51.465,52.9692,50.2954,52.8993,1060108.8768703,0
+TMV.US,D,20161111,000000,52.6873,54.3742,52.5765,53.8378,751944.98792768,0
+TMV.US,D,20161114,000000,54.8436,55.5922,53.0846,54.7979,1063200.5303901,0
+TMV.US,D,20161115,000000,53.6717,54.1674,52.8028,54.0255,561962.04804757,0
+TMV.US,D,20161116,000000,53.4575,53.6717,52.4034,52.524,540648.75382318,0
+TMV.US,D,20161117,000000,53.9052,55.1059,53.6717,54.8436,798963.88520766,0
+TMV.US,D,20161118,000000,54.3047,56.0229,53.8162,55.2939,1019281.5975265,0
+TMV.US,D,20161121,000000,54.822,55.2697,54.4949,54.8678,568386.37108733,0
+TMV.US,D,20161122,000000,54.3047,55.2697,54.0953,55.0097,466519.71196921,0
+TMV.US,D,20161123,000000,56.4657,57.4981,55.2697,55.5943,1085548.5312361,0
+TMV.US,D,20161125,000000,54.8436,55.9555,54.728,55.3634,281959.63209355,0
+TMV.US,D,20161128,000000,54.6151,54.9617,54.1072,54.1194,482950.35446546,0
+TMV.US,D,20161129,000000,54.4706,54.7979,53.2049,53.5296,499389.30785827,0
+TMV.US,D,20161130,000000,56.5114,57.0095,55.0338,56.0662,975312.79928348,0
+TMV.US,D,20161201,000000,58.2055,59.3749,57.4499,57.7362,1119826.8240918,0
+TMV.US,D,20161202,000000,57.1249,57.2214,55.6668,56.5355,630464.6129314,0
+TMV.US,D,20161205,000000,57.4499,58.1573,55.4357,56.7279,639631.53183548,0
+TMV.US,D,20161206,000000,56.3717,57.1972,56.0782,56.7977,419342.90765462,0
+TMV.US,D,20161207,000000,56.2322,56.2322,55.0817,55.4357,517602.63766633,0
+TMV.US,D,20161208,000000,57.0528,57.6183,56.8915,57.3367,785998.88657633,0
+TMV.US,D,20161209,000000,57.8542,59.8251,57.5461,59.4232,819874.10094897,0
+TMV.US,D,20161212,000000,59.8755,60.3882,59.0527,59.2185,574008.69260919,0
+TMV.US,D,20161213,000000,58.2055,59.5675,57.9962,58.4653,667759.76123788,0
+TMV.US,D,20161214,000000,57.149,60.4603,56.9156,60.4603,1156714.7384669,0
+TMV.US,D,20161215,000000,59.3533,60.1355,58.2055,59.5675,811031.30701068,0
+TMV.US,D,20161216,000000,59.2643,60.4844,58.7928,59.8997,897888.48694405,0
+TMV.US,D,20161219,000000,58.6987,59.0045,57.7628,58.042,646143.1192891,0
+TMV.US,D,20161220,000000,59.2643,59.4955,58.7229,58.8626,323850.70619691,0
+TMV.US,D,20161221,000000,58.6291,58.9709,57.9962,58.042,254105.66227758,0
+TMV.US,D,20161222,000000,58.7712,58.8384,58.1332,58.4173,442264.36036309,0
+TMV.US,D,20161223,000000,57.7603,58.167,57.5701,58.0659,234824.38226175,0
+TMV.US,D,20161227,000000,58.9346,59.1946,58.5809,58.6291,242295.87826789,0
+TMV.US,D,20161228,000000,58.3474,58.5568,56.7977,57.3367,442617.57346683,0
+TMV.US,D,20161229,000000,57.0095,57.1008,56.2322,56.7737,457627.05265157,0
+TMV.US,D,20161230,000000,57.0095,57.0095,55.6907,56.326,436434.26642727,0
+TMV.US,D,20170103,000000,57.5222,57.7819,55.2214,55.6185,544933.02099911,0
+TMV.US,D,20170104,000000,55.5487,55.9555,54.9134,55.1253,469910.5577651,0
+TMV.US,D,20170105,000000,54.591,54.981,52.4637,52.548,594731.91317792,0
+TMV.US,D,20170106,000000,53.6477,54.0472,53.0388,53.9531,474344.42107909,0
+TMV.US,D,20170109,000000,52.6394,53.1085,52.4034,52.6153,321062.40040152,0
+TMV.US,D,20170110,000000,52.9908,53.3421,52.548,52.8511,175754.68497188,0
+TMV.US,D,20170111,000000,52.5913,53.1807,51.5611,52.2878,413604.23358094,0
+TMV.US,D,20170112,000000,51.465,52.6394,50.9478,52.524,429918.52352537,0
+TMV.US,D,20170113,000000,53.2049,54.1771,52.7621,53.2938,418952.29551637,0
+TMV.US,D,20170117,000000,51.3255,52.4276,51.1833,51.7034,393612.37190936,0
+TMV.US,D,20170118,000000,52.6153,53.7416,52.4276,53.5995,321511.18881568,0
+TMV.US,D,20170119,000000,54.3742,55.5487,54.2107,54.728,474427.53004467,0
+TMV.US,D,20170120,000000,55.1732,55.9555,54.591,55.0097,551843.53148754,0
+TMV.US,D,20170123,000000,54.5428,54.9134,52.4034,53.3181,744992.92295646,0
+TMV.US,D,20170124,000000,53.8811,55.1059,53.4119,54.3984,848820.95366239,0
+TMV.US,D,20170125,000000,55.9072,56.8436,55.4357,56.4898,518147.00139091,0
+TMV.US,D,20170126,000000,56.326,57.2214,55.8832,55.9072,344058.65117902,0
+TMV.US,D,20170127,000000,55.715,55.8832,55.0817,55.3875,293619.8199652,0
+TMV.US,D,20170130,000000,55.5943,55.9314,55.0097,55.7869,282844.74257704,0
+TMV.US,D,20170131,000000,55.7869,55.8832,54.2589,54.6389,391364.27439027,0
+TMV.US,D,20170201,000000,55.7629,56.4176,55.1253,55.715,343709.59352356,0
+TMV.US,D,20170202,000000,54.5669,55.8352,54.2589,55.7388,284864.29044077,0
+TMV.US,D,20170203,000000,55.1492,56.5594,54.6389,55.859,336246.40841399,0
+TMV.US,D,20170206,000000,54.822,55.6668,54.2589,54.822,382612.90031412,0
+TMV.US,D,20170207,000000,54.7979,55.1492,53.0604,53.6717,451410.50202578,0
+TMV.US,D,20170208,000000,52.524,52.5673,51.3955,51.4889,615413.57926387,0
+TMV.US,D,20170209,000000,52.524,53.388,52.2615,53.1567,516892.05601057,0
+TMV.US,D,20170210,000000,54.1194,54.1436,53.0604,53.2531,435698.75208184,0
+TMV.US,D,20170213,000000,54.0255,54.4467,53.7657,53.7896,330640.70868525,0
+TMV.US,D,20170214,000000,53.9052,55.8832,53.9052,54.9855,681530.91683539,0
+TMV.US,D,20170215,000000,56.0229,56.184,55.3634,55.7388,416882.88227329,0
+TMV.US,D,20170216,000000,55.3634,55.5054,54.0013,54.7763,410695.41978545,0
+TMV.US,D,20170217,000000,53.4816,54.0953,53.3421,53.857,253818.93634631,0
+TMV.US,D,20170221,000000,54.6584,54.7979,53.4575,54.1674,337563.68551852,0
+TMV.US,D,20170222,000000,53.2049,54.822,53.1807,53.857,393770.27894397,0
+TMV.US,D,20170223,000000,53.5057,53.8137,53.2938,53.3421,235717.8036418,0
+TMV.US,D,20170224,000000,52.4276,52.5673,51.4409,51.6551,508872.04083157,0
+TMV.US,D,20170227,000000,51.8836,52.5913,51.7467,52.4758,335431.94055125,0
+TMV.US,D,20170228,000000,52.2182,52.4566,51.5129,51.8836,349049.34456243,0
+TMV.US,D,20170301,000000,54.5789,55.1732,54.4225,54.5189,448626.35167866,0
+TMV.US,D,20170302,000000,55.1492,55.6907,54.8918,55.0579,407474.94736902,0
+TMV.US,D,20170303,000000,54.8436,55.7869,54.7042,54.7042,487941.04784887,0
+TMV.US,D,20170306,000000,54.9855,55.8111,54.9855,55.4812,269156.69594511,0
+TMV.US,D,20170307,000000,55.9314,56.2081,55.5943,55.9988,250918.43344738,0
+TMV.US,D,20170308,000000,57.4981,57.6425,56.6558,56.9156,711936.33189484,0
+TMV.US,D,20170309,000000,57.5222,58.3258,57.3151,58.2296,848164.39283426,0
+TMV.US,D,20170310,000000,57.7819,58.4653,57.5222,57.5944,559061.54514864,0
+TMV.US,D,20170313,000000,58.2055,58.7229,57.8542,58.7229,389186.81949193,0
+TMV.US,D,20170314,000000,58.3474,58.3933,57.4282,57.7819,439446.96642975,0
+TMV.US,D,20170315,000000,57.1129,57.3151,55.2456,55.7388,1043345.7985117,0
+TMV.US,D,20170316,000000,56.3933,56.9397,56.2322,56.5355,442077.36519053,0
+TMV.US,D,20170317,000000,56.2081,56.3476,55.3634,55.4812,344428.48607588,0
+TMV.US,D,20170320,000000,55.5943,55.715,54.6151,54.6825,385937.25893754,0
+TMV.US,D,20170321,000000,54.9617,54.9617,53.2049,53.4575,479459.77791087,0
+TMV.US,D,20170322,000000,52.5913,53.0147,52.0521,52.8028,555433.83880083,0
+TMV.US,D,20170323,000000,52.4516,53.5178,52.2662,53.0604,563399.8331522,0
+TMV.US,D,20170324,000000,52.9209,53.0846,52.1702,52.4999,419135.13524066,0
+TMV.US,D,20170327,000000,51.2557,52.0521,51.0633,51.7949,455686.45830515,0
+TMV.US,D,20170328,000000,51.3014,52.9642,51.3014,52.8271,405833.5452987,0
+TMV.US,D,20170329,000000,52.4276,52.4276,51.8165,51.8404,421304.27924244,0
+TMV.US,D,20170330,000000,52.1702,53.1567,52.1702,53.0846,300588.50672954,0
+TMV.US,D,20170331,000000,53.2289,53.2938,52.524,52.5673,354455.58277376,0
+TMV.US,D,20170403,000000,52.6394,52.7114,50.808,51.0414,550231.21755518,0
+TMV.US,D,20170404,000000,51.4409,51.9556,51.1593,51.9078,321029.15681529,0
+TMV.US,D,20170405,000000,52.4516,52.6873,51.2557,51.3955,411331.20337218,0
+TMV.US,D,20170406,000000,51.5611,52.4999,51.3712,51.6792,199453.20650858,0
+TMV.US,D,20170407,000000,50.8779,52.3119,50.341,52.2421,652579.90867369,0
+TMV.US,D,20170410,000000,51.7034,51.862,51.111,51.5129,288737.16823705,0
+TMV.US,D,20170411,000000,50.832,50.9478,49.7949,50.103,608370.0944305,0
+TMV.US,D,20170412,000000,49.9874,50.2472,49.1377,49.2317,611000.49319128,0
+TMV.US,D,20170413,000000,48.8562,49.4459,48.481,48.7864,403531.42695198,0
+TMV.US,D,20170417,000000,48.7864,49.4939,48.7165,49.1593,250984.92061985,0
+TMV.US,D,20170418,000000,48.3412,48.669,46.9794,47.3331,553962.81010997,0
+TMV.US,D,20170419,000000,48.0116,48.4567,47.9392,48.0598,669189.23544595,0
+TMV.US,D,20170420,000000,48.4328,49.092,48.2113,48.5748,279940.08422983,0
+TMV.US,D,20170421,000000,48.317,48.6925,47.8218,48.669,315984.44260425,0
+TMV.US,D,20170424,000000,49.771,49.9175,49.1137,49.3522,403967.74902131,0
+TMV.US,D,20170425,000000,50.2229,51.2075,49.915,51.1351,360613.95712365,0
+TMV.US,D,20170426,000000,51.0414,51.1593,50.2712,50.341,291862.06534306,0
+TMV.US,D,20170427,000000,50.7116,50.9478,50.0307,50.2954,207722.54858433,0
+TMV.US,D,20170428,000000,50.9478,51.0176,49.915,49.9874,319188.29322757,0
+TMV.US,D,20170501,000000,50.5457,51.7225,49.9391,51.2798,369718.54430353,0
+TMV.US,D,20170502,000000,51.3496,51.4171,50.3603,50.5216,218481.00417937,0
+TMV.US,D,20170503,000000,49.8671,50.6397,49.6529,50.3843,536717.69975098,0
+TMV.US,D,20170504,000000,51.3255,51.7467,51.0872,51.0872,477199.21404695,0
+TMV.US,D,20170505,000000,50.8779,51.465,50.7839,50.9717,275123.91967415,0
+TMV.US,D,20170508,000000,51.2075,51.9317,51.2075,51.7949,325629.23806044,0
+TMV.US,D,20170509,000000,52.1462,52.4276,51.8404,51.862,264560.77014824,0
+TMV.US,D,20170510,000000,51.4409,52.4034,51.2557,52.0281,256104.43289991,0
+TMV.US,D,20170511,000000,52.6153,52.7595,51.8836,52.0521,241734.89275019,0
+TMV.US,D,20170512,000000,51.3255,51.3712,50.7116,50.8779,319961.20660751,0
+TMV.US,D,20170515,000000,51.2557,51.6094,51.0633,51.2075,187290.20939514,0
+TMV.US,D,20170516,000000,51.1833,51.1833,50.1994,50.7116,710639.8320317,0
+TMV.US,D,20170517,000000,49.2558,49.5637,48.1514,48.505,961525.02189285,0
+TMV.US,D,20170518,000000,47.9154,48.5748,47.7061,48.2954,337177.22882854,0
+TMV.US,D,20170519,000000,48.4111,48.8106,47.9154,48.0357,270847.96339478,0
+TMV.US,D,20170522,000000,48.3629,48.505,48.1754,48.387,285038.8192685,0
+TMV.US,D,20170523,000000,48.1995,49.422,48.0814,49.3522,290145.86520372,0
+TMV.US,D,20170524,000000,49.0009,49.3522,48.481,48.5266,280779.48478224,0
+TMV.US,D,20170525,000000,48.7864,49.0684,48.4328,48.4328,167385.61213742,0
+TMV.US,D,20170526,000000,48.1055,48.481,47.9154,48.2478,211067.68444915,0
+TMV.US,D,20170530,000000,47.6121,47.8916,47.4463,47.5159,209006.58210263,0
+TMV.US,D,20170531,000000,47.54,47.5422,46.8589,47.1428,331766.83516893,0
+TMV.US,D,20170601,000000,47.6361,47.682,47.097,47.191,309726.33749566,0
+TMV.US,D,20170602,000000,45.9182,46.1107,45.2995,45.4704,535109.54126691,0
+TMV.US,D,20170605,000000,46.2983,46.368,45.9662,46.3439,183641.72580594,0
+TMV.US,D,20170606,000000,45.3524,45.6511,45.1694,45.6147,439991.33015433,0
+TMV.US,D,20170607,000000,45.8866,46.3222,45.5426,46.1805,447005.72684975,0
+TMV.US,D,20170608,000000,46.2525,46.8589,46.2288,46.5992,343223.40607489,0
+TMV.US,D,20170609,000000,47.097,47.2609,46.5292,46.8106,301810.20852364,0
+TMV.US,D,20170612,000000,47.0277,47.0732,46.0864,46.8589,225773.8159095,0
+TMV.US,D,20170613,000000,47.191,47.2849,46.645,46.7411,147173.51170703,0
+TMV.US,D,20170614,000000,45.0973,45.2635,44.2551,44.6763,660687.18826655,0
+TMV.US,D,20170615,000000,44.9096,45.1215,44.6042,44.7964,247348.90337548,0
+TMV.US,D,20170616,000000,44.8447,44.9339,44.4861,44.5801,185278.97242797,0
+TMV.US,D,20170619,000000,44.5801,44.9096,44.4643,44.7483,256008.85758949,0
+TMV.US,D,20170620,000000,44.1372,44.1372,43.4562,43.5501,284619.11899229,0
+TMV.US,D,20170621,000000,43.7594,43.988,43.2202,43.3383,208965.02761983,0
+TMV.US,D,20170622,000000,43.129,43.5501,42.9869,43.0112,199199.72416354,0
+TMV.US,D,20170623,000000,43.4322,43.4562,42.963,43.1048,202262.28954537,0
+TMV.US,D,20170626,000000,42.5851,42.7029,42.2794,42.5609,273756.77719027,0
+TMV.US,D,20170627,000000,43.4562,44.2335,43.3624,43.928,304212.05762907,0
+TMV.US,D,20170628,000000,44.2096,44.9096,44.1854,44.4187,324432.46895601,0
+TMV.US,D,20170629,000000,45.9182,46.0598,45.2058,45.5187,464695.47017461,0
+TMV.US,D,20170630,000000,45.805,46.1346,45.5667,45.8483,285965.48423477,0
+TMV.US,D,20170703,000000,45.7112,46.7868,45.6629,46.4111,385043.8375575,0
+TMV.US,D,20170705,000000,46.5534,46.6689,46.0961,46.2983,342259.34207409,0
+TMV.US,D,20170706,000000,47.3547,47.9874,47.2127,47.4006,393387.97770228,0
+TMV.US,D,20170707,000000,48.1514,48.4111,47.9154,48.2478,309834.37915092,0
+TMV.US,D,20170710,000000,48.0357,48.317,47.8218,48.0814,199931.08306069,0
+TMV.US,D,20170711,000000,48.0814,48.2714,47.564,47.7518,351193.55587453,0
+TMV.US,D,20170712,000000,46.8589,47.3547,46.717,46.8106,480565.12715316,0
+TMV.US,D,20170713,000000,47.2127,48.1297,47.2032,47.7061,498009.69902955,0
+TMV.US,D,20170714,000000,46.645,47.7759,46.5774,47.564,258614.3236606,0
+TMV.US,D,20170717,000000,47.5159,47.6121,46.8106,47.1211,194026.19105585,0
+TMV.US,D,20170718,000000,46.2766,46.4836,45.8942,45.8942,511689.43476492,0
+TMV.US,D,20170719,000000,45.8701,46.1346,45.6629,45.8942,146741.34508599,0
+TMV.US,D,20170720,000000,45.1215,45.687,44.8689,45.4223,269671.97153174,0
+TMV.US,D,20170721,000000,44.8689,45.0277,44.5344,44.9339,280708.84216149,0
+TMV.US,D,20170724,000000,45.1456,45.4583,44.9339,45.374,259711.36200632,0
+TMV.US,D,20170725,000000,46.5534,47.2849,46.5292,47.191,693178.6383622,0
+TMV.US,D,20170726,000000,47.588,47.7637,46.6087,47.0035,395665.16335932,0
+TMV.US,D,20170727,000000,47.682,48.0598,47.4246,47.6361,257762.45676334,0
+TMV.US,D,20170728,000000,47.588,47.588,46.717,46.8106,248894.73013537,0
+TMV.US,D,20170731,000000,47.2609,47.3547,46.6207,46.6689,229792.13439555,0
+TMV.US,D,20170801,000000,47.2849,47.3091,45.6388,45.687,725134.03562981,0
+TMV.US,D,20170802,000000,45.5667,45.6388,45.1215,45.5905,481903.18149909,0
+TMV.US,D,20170803,000000,45.0519,45.0519,44.1854,44.2096,518816.02856387,0
+TMV.US,D,20170804,000000,45.1215,45.8701,45.0757,45.4223,1062839.0063898,0
+TMV.US,D,20170807,000000,45.4704,45.687,45.1694,45.1936,203326.08430486,0
+TMV.US,D,20170808,000000,45.3982,46.1805,45.3212,45.6629,345895.35931846,0
+TMV.US,D,20170809,000000,44.3033,45.0588,44.2096,44.9795,654532.96936495,0
+TMV.US,D,20170810,000000,44.6282,44.7003,43.7594,43.7836,602739.46201208,0
+TMV.US,D,20170811,000000,44.373,44.6282,43.6872,43.7594,285205.03719967,0
+TMV.US,D,20170814,000000,44.1614,44.4643,43.9039,44.373,232202.29439753,0
+TMV.US,D,20170815,000000,45.5426,45.5667,44.6763,44.9339,187967.54746466,0
+TMV.US,D,20170816,000000,45.4223,45.4704,44.1516,44.5344,262075.81207723,0
+TMV.US,D,20170817,000000,44.5101,44.6763,43.4802,43.5019,254832.86572646,0
+TMV.US,D,20170818,000000,43.1769,43.8797,42.9869,43.5501,262225.40821528,0
+TMV.US,D,20170821,000000,43.3143,43.6176,43.1048,43.2202,470625.29486914,0
+TMV.US,D,20170822,000000,43.3143,43.8485,43.3143,43.7594,289742.78672063,0
+TMV.US,D,20170823,000000,43.1048,43.3479,42.7969,42.8207,476330.72535658,0
+TMV.US,D,20170824,000000,43.2444,43.4081,42.7969,43.2901,157607.84233629,0
+TMV.US,D,20170825,000000,43.129,43.2444,42.655,42.7969,487321.88605526,0
+TMV.US,D,20170828,000000,43.1986,43.3744,42.7271,42.8905,145394.97984351,0
+TMV.US,D,20170829,000000,41.6683,42.7969,41.5984,42.419,551573.42734939,0
+TMV.US,D,20170830,000000,42.6333,42.7511,42.395,42.5393,168449.40689692,0
+TMV.US,D,20170831,000000,42.4911,42.5393,42.0942,42.1132,221364.88528519,0
+TMV.US,D,20170901,000000,42.5393,43.3841,42.5393,43.0808,535599.88416386,0
+TMV.US,D,20170905,000000,42.1375,42.1375,41.0258,41.0593,1103537.466837,0
+TMV.US,D,20170906,000000,41.0811,42.0243,40.8211,41.8127,575687.49371401,0
+TMV.US,D,20170907,000000,41.4805,41.4805,40.2484,40.5684,498080.3416503,0
+TMV.US,D,20170908,000000,40.6381,41.1749,40.6381,40.7512,533588.64719669,0
+TMV.US,D,20170911,000000,41.8127,42.395,41.69,42.2073,343431.17848885,0
+TMV.US,D,20170912,000000,42.7029,43.1531,42.6333,42.8905,228287.86211846,0
+TMV.US,D,20170913,000000,42.7969,43.4081,42.7969,43.3841,227714.41025592,0
+TMV.US,D,20170914,000000,43.3841,43.3841,42.857,42.9147,175600.93338555,0
+TMV.US,D,20170915,000000,42.6333,43.1531,42.6333,42.8449,137832.06397523,0
+TMV.US,D,20170918,000000,43.1769,43.8772,43.1312,43.5501,219482.46721468,0
+TMV.US,D,20170919,000000,43.4322,43.9712,43.3624,43.8556,167240.17144765,0
+TMV.US,D,20170920,000000,43.8076,44.4187,43.5501,43.8076,382101.78017577,0
+TMV.US,D,20170921,000000,43.5959,43.8797,43.1747,43.8556,181061.19242451,0
+TMV.US,D,20170922,000000,43.1986,43.6629,42.963,43.4802,173917.97683244,0
+TMV.US,D,20170925,000000,43.3624,43.5019,42.419,42.6333,486037.85253696,0
+TMV.US,D,20170926,000000,42.9388,43.2684,42.8207,42.9147,285886.53071747,0
+TMV.US,D,20170927,000000,44.7964,45.1119,44.4261,44.8689,508493.89503816,0
+TMV.US,D,20170928,000000,45.5667,45.805,45.0973,45.2874,279437.27498804,0
+TMV.US,D,20170929,000000,44.9795,45.4947,44.6908,44.9339,312938.49901554,0
+TMV.US,D,20171002,000000,44.6524,45.2517,44.4643,45.2393,251537.59524099,0
+TMV.US,D,20171003,000000,45.5905,45.6629,44.9795,45.0757,168187.61365532,0
+TMV.US,D,20171004,000000,44.9339,45.6629,44.888,45.0973,234117.95605428,0
+TMV.US,D,20171005,000000,45.2152,45.8509,45.2152,45.6147,217342.41135085,0
+TMV.US,D,20171006,000000,46.3222,46.5992,45.4465,45.9662,278593.71898734,0
+TMV.US,D,20171009,000000,45.8942,45.9325,45.4704,45.5905,59161.117152019,0
+TMV.US,D,20171010,000000,45.3524,45.5187,44.5801,45.3524,701364.87147236,0
+TMV.US,D,20171011,000000,44.9578,45.2393,44.8327,45.0757,515736.84138893,0
+TMV.US,D,20171012,000000,44.9096,45.2755,44.4861,44.4861,553401.82459227,0
+TMV.US,D,20171013,000000,43.8318,44.2792,43.4681,43.526,683409.17945762,0
+TMV.US,D,20171016,000000,43.8556,44.0434,43.5019,43.6176,260517.5189725,0
+TMV.US,D,20171017,000000,44.0193,44.0193,43.3143,43.4562,146101.40605098,0
+TMV.US,D,20171018,000000,44.3946,44.7725,44.2792,44.3946,222146.10956169,0
+TMV.US,D,20171019,000000,43.6176,44.1132,43.3961,44.1132,1013966.7791773,0
+TMV.US,D,20171020,000000,45.4704,45.8818,45.2635,45.5187,707697.77464998,0
+TMV.US,D,20171023,000000,45.3982,45.4898,44.9916,45.3116,517448.88607999,0
+TMV.US,D,20171024,000000,46.2288,46.4285,45.8483,46.1346,333790.53848093,0
+TMV.US,D,20171025,000000,47.1428,47.2609,46.645,46.8348,635446.99541825,0
+TMV.US,D,20171026,000000,46.5292,47.2849,46.5292,47.2366,236632.00226324,0
+TMV.US,D,20171027,000000,46.6207,46.895,46.2766,46.368,502834.17448179,0
+TMV.US,D,20171030,000000,45.6147,45.9901,44.9795,44.9795,567393.21894858,0
+TMV.US,D,20171031,000000,44.888,45.0277,44.7964,44.9795,245296.11192552,0
+TMV.US,D,20171101,000000,44.7483,44.8689,43.9712,44.4403,363900.91671255,0
+TMV.US,D,20171102,000000,44.1372,44.2096,43.5741,43.7836,239461.86254142,0
+TMV.US,D,20171103,000000,43.5959,43.9495,43.3624,43.3841,395756.58322146,0
+TMV.US,D,20171106,000000,43.129,43.3383,42.8449,42.8905,200288.45161271,0
+TMV.US,D,20171107,000000,42.5176,42.655,42.2555,42.4431,291508.85223933,0
+TMV.US,D,20171108,000000,42.4911,42.8207,42.2555,42.7511,195842.12195389,0
+TMV.US,D,20171109,000000,43.1769,43.5019,42.8449,43.0567,232796.52350147,0
+TMV.US,D,20171110,000000,44.3946,45.1215,44.2576,45.0037,717737.3376927,0
+TMV.US,D,20171113,000000,44.2335,44.7725,44.2335,44.7003,180924.0626313,0
+TMV.US,D,20171114,000000,44.2335,44.3033,43.7619,43.8318,162561.13668518,0
+TMV.US,D,20171115,000000,42.8905,43.3624,42.3034,42.419,632895.55017477,0
+TMV.US,D,20171116,000000,42.963,43.5501,42.655,43.5501,223775.04528717,0
+TMV.US,D,20171117,000000,42.9388,43.0112,42.5153,42.5393,230544.2705341,0
+TMV.US,D,20171120,000000,43.0567,43.0567,42.5609,42.5609,174890.35172979,0
+TMV.US,D,20171121,000000,41.9089,42.6093,41.6442,42.2555,372103.77161584,0
+TMV.US,D,20171122,000000,42.2794,42.419,41.7645,41.8366,377996.19727585,0
+TMV.US,D,20171124,000000,42.0484,42.2434,41.9305,42.1375,76589.067235293,0
+TMV.US,D,20171127,000000,42.1132,42.5153,41.9305,42.3034,208724.01161964,0
+TMV.US,D,20171128,000000,42.1615,42.4431,41.7885,42.1615,370271.21892468,0
+TMV.US,D,20171129,000000,43.4322,43.8243,43.2444,43.3841,966540.64796593,0
+TMV.US,D,20171130,000000,43.6629,44.5344,43.4322,43.8076,449170.71540325,0
+TMV.US,D,20171201,000000,42.7969,43.6176,40.9174,42.1132,1200326.1681579,0
+TMV.US,D,20171204,000000,42.655,42.7969,41.9546,41.9546,723663.00693895,0
+TMV.US,D,20171205,000000,42.1375,42.1375,41.1749,41.4083,648657.16549806,0
+TMV.US,D,20171206,000000,40.7995,41.0376,40.4482,41.0376,717035.06693351,0
+TMV.US,D,20171207,000000,40.7512,42.3275,40.5926,41.8847,351484.43725408,0
+TMV.US,D,20171208,000000,42.0725,42.3275,41.9305,41.9305,579302.73371698,0
+TMV.US,D,20171211,000000,41.7885,42.2313,41.5503,42.2313,516335.22594115,0
+TMV.US,D,20171212,000000,42.4431,42.9147,42.2073,42.2313,648237.46522185,0
+TMV.US,D,20171213,000000,41.8366,42.0316,41.223,41.3193,893450.46818179,0
+TMV.US,D,20171214,000000,41.5743,41.8366,40.6598,40.7272,427603.93883382,0
+TMV.US,D,20171215,000000,40.8211,41.0593,40.0945,40.3302,440298.833327,0
+TMV.US,D,20171218,000000,40.5684,41.6683,40.5684,41.4083,915191.77357895,0
+TMV.US,D,20171219,000000,42.2555,43.4802,42.2073,42.963,692659.20732729,0
+TMV.US,D,20171220,000000,44.2551,44.6282,43.8676,44.4643,521903.52663537,0
+TMV.US,D,20171221,000000,44.3033,44.3274,43.4081,43.7594,693511.07422454,0
+TMV.US,D,20171222,000000,43.5741,43.7836,43.4562,43.5501,318980.5208136,0
+TMV.US,D,20171226,000000,43.2901,43.4081,42.7271,43.1986,214022.20817571,0
+TMV.US,D,20171227,000000,42.5609,42.6093,41.2472,41.4565,630069.84534487,0
+TMV.US,D,20171228,000000,41.6442,41.8607,41.4083,41.5503,338939.13889895,0
+TMV.US,D,20171229,000000,41.6921,41.7475,41.1291,41.4083,365675.2931278,0
+TMV.US,D,20180102,000000,41.6921,43.129,41.6921,42.7029,396276.01425637,0
+TMV.US,D,20180103,000000,42.2313,42.715,42.0026,42.1132,214803.43245221,0
+TMV.US,D,20180104,000000,42.5851,42.8449,42.0316,42.1856,193224.18953795,0
+TMV.US,D,20180105,000000,42.3034,42.8449,42.0484,42.5153,542310.93313489,0
+TMV.US,D,20180108,000000,42.2555,43.0328,42.1856,42.6333,250261.87261926,0
+TMV.US,D,20180109,000000,43.4081,44.4403,43.3841,44.3274,773723.69235936,0
+TMV.US,D,20180110,000000,45.4947,45.687,44.3033,44.4643,669264.03351498,0
+TMV.US,D,20180111,000000,44.7725,44.982,43.5959,43.9039,570676.02308921,0
+TMV.US,D,20180112,000000,44.1132,44.3513,43.4081,43.6629,379886.92624292,0
+TMV.US,D,20180116,000000,42.9147,43.6391,42.8905,43.1986,825828.85833317,0
+TMV.US,D,20180117,000000,43.1769,43.5959,42.5609,43.3383,597092.20780055,0
+TMV.US,D,20180118,000000,44.3513,44.7244,43.9712,44.5101,404981.67840145,0
+TMV.US,D,20180119,000000,44.8689,45.3307,44.7244,45.2635,431730.29897514,0
+TMV.US,D,20180122,000000,44.8447,45.3307,44.5584,45.1694,521670.82153173,0
+TMV.US,D,20180123,000000,44.4187,45.0519,44.0434,44.5344,330279.18468495,0
+TMV.US,D,20180124,000000,45.4465,45.8267,45.1913,45.3116,496979.14785629,0
+TMV.US,D,20180125,000000,45.1456,45.5426,44.065,44.2096,536185.80237124,0
+TMV.US,D,20180126,000000,44.3946,45.1936,44.3513,44.7725,343659.72814421,0
+TMV.US,D,20180129,000000,45.3307,46.0864,45.3307,45.5905,557715.17990615,0
+TMV.US,D,20180130,000000,46.1346,46.7411,46.0382,46.4111,481284.01970547,0
+TMV.US,D,20180131,000000,45.4704,46.5052,45.374,45.6147,587875.42351712,0
+TMV.US,D,20180201,000000,45.5905,47.6604,45.5426,47.54,763833.72545469,0
+TMV.US,D,20180202,000000,48.2954,49.3282,48.1297,48.9286,1170411.0959954,0
+TMV.US,D,20180205,000000,49.398,50.0548,46.1346,47.4463,1869403.2065003,0
+TMV.US,D,20180206,000000,47.8457,48.6925,47.3331,48.3629,634881.85445227,0
+TMV.US,D,20180207,000000,48.1995,50.0789,47.9874,49.7467,883689.32017377,0
+TMV.US,D,20180208,000000,50.832,51.0176,49.3522,49.9632,1019206.7994574,0
+TMV.US,D,20180209,000000,50.6638,51.0849,49.4699,50.9934,786838.28712874,0
+TMV.US,D,20180212,000000,50.1271,50.5939,49.1593,50.2712,824445.09405617,0
+TMV.US,D,20180213,000000,50.0548,50.341,49.5637,49.583,437793.0980146,0
+TMV.US,D,20180214,000000,50.2229,51.5253,50.1754,51.2557,769397.87070063,0
+TMV.US,D,20180215,000000,50.5939,50.832,49.819,50.7116,593954.8443497,0
+TMV.US,D,20180216,000000,49.518,50.3843,49.2682,49.915,665453.48744288,0
+TMV.US,D,20180220,000000,50.6181,51.0633,50.6181,50.6181,565265.62942959,0
+TMV.US,D,20180221,000000,50.5216,52.7356,50.488,52.4758,464570.80672624,0
+TMV.US,D,20180222,000000,51.7467,52.1003,51.2315,51.9317,418009.00875697,0
+TMV.US,D,20180223,000000,50.9478,51.1327,50.3603,50.6638,529142.31753787,0
+TMV.US,D,20180226,000000,49.915,50.6877,49.6046,50.5216,825417.46895352,0
+TMV.US,D,20180227,000000,50.0307,51.7034,49.9248,50.7839,493796.07447437,0
+TMV.US,D,20180228,000000,50.1754,50.4542,49.7467,49.8432,688374.94015136,0
+TMV.US,D,20180301,000000,49.9391,50.2954,48.4567,48.8106,849531.53531815,0
+TMV.US,D,20180302,000000,49.3522,50.2594,49.2799,49.9632,638285.16659299,0
+TMV.US,D,20180305,000000,49.4459,50.8779,49.422,50.3843,252381.15124168,0
+TMV.US,D,20180306,000000,49.9874,50.317,49.5637,50.317,300463.84328116,0
+TMV.US,D,20180307,000000,49.771,50.4975,49.583,50.4759,221140.49107811,0
+TMV.US,D,20180308,000000,50.0548,50.1271,49.2075,49.6529,540054.52471924,0
+TMV.US,D,20180309,000000,50.4542,50.9354,50.103,50.5939,649288.79363651,0
+TMV.US,D,20180312,000000,50.0548,50.1994,49.5928,49.6287,615384.49112591,0
+TMV.US,D,20180313,000000,49.1835,49.7949,48.7165,48.9045,520856.353669,0
+TMV.US,D,20180314,000000,48.6447,48.7165,47.4679,47.682,506000.62607059,0
+TMV.US,D,20180315,000000,47.682,48.0116,47.3547,47.564,414709.58282323,0
+TMV.US,D,20180316,000000,48.1297,48.505,47.9417,48.1514,459210.27844597,0
+TMV.US,D,20180319,000000,48.8321,48.9286,47.9874,48.5748,649459.16701596,0
+TMV.US,D,20180320,000000,49.2558,49.335,48.8805,49.1957,293449.44658575,0
+TMV.US,D,20180321,000000,49.6287,50.2712,48.6447,49.0704,680940.84317973,0
+TMV.US,D,20180322,000000,47.564,48.317,46.9191,47.6604,853728.53808021,0
+TMV.US,D,20180323,000000,48.317,48.387,47.564,47.8218,307282.93390745,0
+TMV.US,D,20180326,000000,47.8699,48.2954,47.3764,48.2478,323563.98026564,0
+TMV.US,D,20180327,000000,48.1297,48.1514,46.5774,46.7627,588835.33206963,0
+TMV.US,D,20180328,000000,46.1805,46.7868,46.0142,46.4111,631175.19458715,0
+TMV.US,D,20180329,000000,46.0624,46.1588,45.2635,45.6147,592745.60890043,0
+TMV.US,D,20180402,000000,45.9421,46.2288,44.9096,45.4223,600923.53111404,0
+TMV.US,D,20180403,000000,46.0624,46.5992,45.8942,46.5534,507351.14676136,0
+TMV.US,D,20180404,000000,46.0382,46.883,45.9182,46.7868,396309.25784261,0
+TMV.US,D,20180405,000000,47.4679,47.8699,47.2632,47.8457,218177.65645498,0
+TMV.US,D,20180406,000000,46.7627,47.3331,46.2288,46.2983,513297.593249,0
+TMV.US,D,20180409,000000,46.7868,47.1428,46.0624,46.0624,377472.61079266,0
+TMV.US,D,20180410,000000,46.1346,46.6568,45.9901,46.2983,589392.16213906,0
+TMV.US,D,20180411,000000,45.374,46.0864,45.374,45.8483,226127.02901323,0
+TMV.US,D,20180412,000000,46.368,47.097,46.368,46.8106,475275.24149364,0
+TMV.US,D,20180413,000000,46.9553,46.9794,46.2525,46.4836,288471.21954718,0
+TMV.US,D,20180416,000000,47.3764,47.3764,46.4593,46.4836,175434.71545437,0
+TMV.US,D,20180417,000000,46.5052,46.6207,45.7568,46.1346,188740.46084461,0
+TMV.US,D,20180418,000000,46.1346,47.2849,46.0624,47.2849,279541.16119502,0
+TMV.US,D,20180419,000000,48.2714,48.9769,48.1297,48.387,381611.43727882,0
+TMV.US,D,20180420,000000,48.9527,49.4459,48.63,49.4459,353902.90815262,0
+TMV.US,D,20180423,000000,49.5637,49.915,49.2317,49.3739,366714.15519762,0
+TMV.US,D,20180424,000000,49.7949,50.3387,49.4939,50.1511,338461.26234684,0
+TMV.US,D,20180425,000000,50.808,51.3955,50.488,51.1351,385052.14845405,0
+TMV.US,D,20180426,000000,50.3843,50.5457,49.8671,50.0548,271945.00174051,0
+TMV.US,D,20180427,000000,49.3739,49.422,48.8106,48.9286,287370.02575317,0
+TMV.US,D,20180430,000000,48.7165,48.8106,48.1055,48.6207,631216.74906995,0
+TMV.US,D,20180501,000000,48.7382,49.3955,48.6447,49.1835,197820.11533482,0
+TMV.US,D,20180502,000000,48.9527,49.398,48.6325,49.398,190190.71229408,0
+TMV.US,D,20180503,000000,48.669,48.8321,48.1055,48.7165,307141.64866595,0
+TMV.US,D,20180504,000000,48.1754,49.0802,48.1754,48.4328,298793.35307289,0
+TMV.US,D,20180507,000000,48.481,48.7864,48.4449,48.7165,176095.43173078,0
+TMV.US,D,20180508,000000,49.0248,49.3374,48.505,48.8687,258730.67621242,0
+TMV.US,D,20180509,000000,49.5397,49.7109,49.1934,49.6769,411397.69054465,0
+TMV.US,D,20180510,000000,49.0248,49.2558,48.4567,48.5748,254284.34655359,0
+TMV.US,D,20180511,000000,48.0357,48.6925,48.0357,48.1754,386838.99121414,0
+TMV.US,D,20180514,000000,48.7165,48.9769,48.481,48.9527,186297.0572564,0
+TMV.US,D,20180515,000000,50.1994,51.2891,50.1994,50.6397,1114927.5505705,0
+TMV.US,D,20180516,000000,50.4326,51.2798,50.2836,51.2798,479476.39970399,0
+TMV.US,D,20180517,000000,51.4409,52.1462,51.2195,51.9317,450350.86271456,0
+TMV.US,D,20180518,000000,51.6094,51.631,50.5699,50.6638,389523.41080255,0
+TMV.US,D,20180521,000000,50.7598,51.0176,50.488,50.5457,393737.03535774,0
+TMV.US,D,20180522,000000,50.5699,51.1593,50.5457,50.8562,191965.08870933,0
+TMV.US,D,20180523,000000,50.0307,50.103,49.5397,49.771,417298.42710122,0
+TMV.US,D,20180524,000000,48.8321,48.8562,48.3629,48.5748,407022.00350657,0
+TMV.US,D,20180525,000000,47.7518,47.8457,47.4124,47.6121,444416.88257176,0
+TMV.US,D,20180529,000000,46.2766,46.6931,44.2335,44.5584,1251911.9030968,0
+TMV.US,D,20180530,000000,45.9421,46.1805,45.3982,45.4465,515840.72759591,0
+TMV.US,D,20180531,000000,45.3307,45.9901,44.8447,45.7112,652795.99198421,0
+TMV.US,D,20180601,000000,46.5534,46.9191,45.9878,46.4111,446947.55057384,0
+TMV.US,D,20180604,000000,46.6931,47.54,46.6207,47.5159,354659.19973945,0
+TMV.US,D,20180605,000000,46.7868,47.2296,46.5992,47.0732,391451.53880414,0
+TMV.US,D,20180606,000000,47.8699,48.6207,47.8218,48.2714,351796.09587503,0
+TMV.US,D,20180607,000000,48.2954,48.317,46.1372,46.883,800788.12700227,0
+TMV.US,D,20180608,000000,47.2366,47.3764,46.9313,47.2609,267394.7858747,0
+TMV.US,D,20180611,000000,47.8218,47.9634,47.4463,47.588,274957.70174298,0
+TMV.US,D,20180612,000000,48.0598,48.0598,47.4006,47.564,255165.3015888,0
+TMV.US,D,20180613,000000,47.4246,48.3629,47.2032,47.6604,525111.53270697,0
+TMV.US,D,20180614,000000,47.0035,47.3764,46.4352,46.4593,357892.13850072,0
+TMV.US,D,20180615,000000,45.7112,46.368,45.4704,46.3439,575770.6026796,0
+TMV.US,D,20180618,000000,46.1588,46.7049,46.1107,46.5052,204755.55851293,0
+TMV.US,D,20180619,000000,45.6533,45.9325,45.3453,45.6774,197724.5400244,0
+TMV.US,D,20180620,000000,45.9083,46.8734,45.9083,46.8734,246239.39868492,0
+TMV.US,D,20180621,000000,46.2887,46.4909,45.9083,46.1731,226530.10749632,0
+TMV.US,D,20180622,000000,46.6351,46.6715,46.0289,46.1007,176897.43324868,0
+TMV.US,D,20180625,000000,46.0289,46.0289,45.4704,45.8411,463245.21872515,0
+TMV.US,D,20180626,000000,45.8411,45.9808,45.5813,45.6295,256283.11717592,0
+TMV.US,D,20180627,000000,44.7365,45.0037,44.2914,44.3612,449885.45250728,0
+TMV.US,D,20180628,000000,44.3153,44.6643,44.2431,44.3612,179536.14290602,0
+TMV.US,D,20180629,000000,44.2914,44.9025,43.9833,44.8088,373150.94458221,0
+TMV.US,D,20180702,000000,44.4526,44.9939,44.4526,44.9241,182004.47918391,0
+TMV.US,D,20180703,000000,44.6882,44.7607,44.2096,44.2914,154940.044541,0
+TMV.US,D,20180705,000000,44.1493,44.2023,43.6511,43.8918,380468.68900202,0
+TMV.US,D,20180706,000000,43.4442,43.6994,43.2325,43.4681,244161.67454528,0
+TMV.US,D,20180709,000000,44.1493,44.3274,44.0316,44.2431,240550.58999059,0
+TMV.US,D,20180710,000000,44.3828,44.4285,44.089,44.2914,211067.68444915,0
+TMV.US,D,20180711,000000,43.7233,44.1493,43.6511,43.7956,171989.84883086,0
+TMV.US,D,20180712,000000,44.077,44.077,43.7473,43.8194,148511.56605296,0
+TMV.US,D,20180713,000000,43.538,43.7473,43.3021,43.4442,166849.5593094,0
+TMV.US,D,20180716,000000,44.0073,44.6376,43.9593,44.0316,232572.12929439,0
+TMV.US,D,20180717,000000,43.9375,44.3828,43.8556,44.2914,91681.655385614,0
+TMV.US,D,20180718,000000,44.2671,44.948,44.2431,44.8327,159004.07295813,0
+TMV.US,D,20180719,000000,44.4526,44.5464,43.7715,43.9833,255472.80476146,0
+TMV.US,D,20180720,000000,44.7124,45.6774,44.7124,45.5813,394821.60735863,0
+TMV.US,D,20180723,000000,46.0047,47.3882,46.0047,47.2751,588415.63179343,0
+TMV.US,D,20180724,000000,47.3232,47.4821,46.7073,46.8013,655015.00136535,0
+TMV.US,D,20180725,000000,46.3777,47.3425,46.1588,47.0877,325039.16440478,0
+TMV.US,D,20180726,000000,46.8254,47.4581,46.6233,47.3449,240708.49702521,0
+TMV.US,D,20180727,000000,46.6833,47.2054,46.611,47.1359,240874.71495638,0
+TMV.US,D,20180730,000000,47.6745,47.7204,47.2054,47.6027,189550.77325907,0
+TMV.US,D,20180731,000000,46.7073,46.9936,46.6351,46.8496,192513.60788219,0
+TMV.US,D,20180801,000000,48.1415,48.4233,47.5545,47.93,339699.58593406,0
+TMV.US,D,20180802,000000,47.8119,48.1656,47.6745,47.742,129758.0279686,0
+TMV.US,D,20180803,000000,47.5786,47.5786,46.9936,47.1117,356504.21877544,0
+TMV.US,D,20180806,000000,46.7316,47.0395,46.3586,47.0179,225719.79508187,0
+TMV.US,D,20180807,000000,47.3232,47.86,47.2751,47.766,182224.71794271,0
+TMV.US,D,20180808,000000,47.7877,47.8359,47.3449,47.6171,144676.08729119,0
+TMV.US,D,20180809,000000,47.1117,47.2271,46.3777,46.4501,253831.40269115,0
+TMV.US,D,20180810,000000,45.8168,45.8701,44.9939,45.4606,277733.54119353,0
+TMV.US,D,20180813,000000,45.8844,45.9325,45.3886,45.6774,214367.11038289,0
+TMV.US,D,20180814,000000,45.6053,46.149,45.5955,46.0289,135172.57707649,0
+TMV.US,D,20180815,000000,45.4848,45.557,44.9025,45.302,303555.49680094,0
+TMV.US,D,20180816,000000,45.2538,45.8844,45.1601,45.2538,157674.32950876,0
+TMV.US,D,20180817,000000,44.9699,45.3453,44.6643,45.0903,164742.7470318,0
+TMV.US,D,20180820,000000,44.3612,44.4765,44.077,44.1972,406070.40585062,0
+TMV.US,D,20180821,000000,44.6643,44.9939,44.5222,44.6643,180246.72456177,0
+TMV.US,D,20180822,000000,44.0073,44.4285,43.9375,44.1493,316200.52591477,0
+TMV.US,D,20180823,000000,44.0073,44.2335,43.8556,43.9375,210760.18127648,0
+TMV.US,D,20180824,000000,44.4069,44.5464,43.6511,43.6752,284668.98437164,0
+TMV.US,D,20180827,000000,44.2213,44.5222,44.1493,44.5222,177990.31614613,0
+TMV.US,D,20180828,000000,45.1119,45.4367,45.0179,45.2538,211217.2805872,0
+TMV.US,D,20180829,000000,45.2081,45.5331,44.948,45.136,167709.73710321,0
+TMV.US,D,20180830,000000,44.7607,45.0324,44.616,44.8327,234151.19964051,0
+TMV.US,D,20180831,000000,44.1972,45.2538,44.1252,45.136,170722.43710568,0
+TMV.US,D,20180904,000000,46.0289,46.2188,45.8411,45.9566,252867.33869036,0
+TMV.US,D,20180905,000000,46.2188,46.4739,46.0769,46.2671,282279.60161106,0
+TMV.US,D,20180906,000000,46.2671,46.3078,45.6295,45.8168,175081.50235064,0
+TMV.US,D,20180907,000000,46.7073,47.1359,46.6351,46.9696,311995.21225614,0
+TMV.US,D,20180910,000000,46.9455,46.9455,46.4377,46.4739,122668.83320416,0
+TMV.US,D,20180911,000000,46.9936,47.5545,46.9214,47.4389,190057.73794914,0
+TMV.US,D,20180912,000000,46.9936,47.2054,46.9191,47.1576,138280.85238939,0
+TMV.US,D,20180913,000000,46.6591,47.1359,46.4259,47.0635,188723.83905149,0
+TMV.US,D,20180914,000000,47.7877,47.9782,47.2751,47.6266,183679.12484045,0
+TMV.US,D,20180917,000000,48.074,48.1897,47.3665,47.6507,121393.11058242,0
+TMV.US,D,20180918,000000,48.262,49.3424,48.262,49.1524,253810.62544976,0
+TMV.US,D,20180919,000000,49.3881,50.5841,49.3881,50.0212,467571.04038387,0
+TMV.US,D,20180920,000000,50.093,50.2619,49.2223,49.4122,371763.02485694,0
+TMV.US,D,20180921,000000,49.7851,49.7851,49.2465,49.4122,213448.75631317,0
+TMV.US,D,20180924,000000,49.9298,49.9298,49.2465,49.8575,338652.41296768,0
+TMV.US,D,20180925,000000,50.3101,50.3534,49.9298,49.9777,226097.94087528,0
+TMV.US,D,20180926,000000,49.7129,50.0212,48.8444,48.9645,376350.63975726,0
+TMV.US,D,20180927,000000,49.2682,49.4604,48.7987,48.8444,143392.0537729,0
+TMV.US,D,20180928,000000,48.5146,49.3157,48.4833,49.2682,234550.12267532,0
+TMV.US,D,20181001,000000,49.7129,50.4011,49.5086,50.3534,240317.88488695,0
+TMV.US,D,20181002,000000,49.7129,49.761,49.092,49.3881,158389.06661279,0
+TMV.US,D,20181003,000000,50.2137,52.791,50.093,52.0472,841868.88869117,0
+TMV.US,D,20181004,000000,52.9668,53.5536,52.661,53.2049,372648.13534042,0
+TMV.US,D,20181005,000000,54.0496,55.1299,53.6019,54.4756,840289.81834504,0
+TMV.US,D,20181008,000000,54.5716,55.1109,54.4516,55.0866,233104.02667413,0
+TMV.US,D,20181009,000000,54.3792,54.5236,53.3901,53.46,476555.11956366,0
+TMV.US,D,20181010,000000,54.3551,54.8968,53.8162,53.9074,678073.58386704,0
+TMV.US,D,20181011,000000,53.2289,53.4841,51.5322,51.9031,649596.29680917,0
+TMV.US,D,20181012,000000,52.5648,52.7573,51.7776,52.4975,195006.87684975,0
+TMV.US,D,20181015,000000,52.1895,52.7573,52.0472,52.4975,165336.97613574,0
+TMV.US,D,20181016,000000,52.6369,52.9426,52.1895,52.2615,207327.7809978,0
+TMV.US,D,20181017,000000,52.2832,53.2289,52.1075,53.1567,380626.59603663,0
+TMV.US,D,20181018,000000,53.6743,53.8162,52.661,53.2722,299225.51969394,0
+TMV.US,D,20181019,000000,53.4358,54.0039,53.2531,53.5536,306119.40838925,0
+TMV.US,D,20181022,000000,53.3181,53.8595,53.0846,53.8595,226521.79659976,0
+TMV.US,D,20181023,000000,52.1653,53.46,51.7658,53.3663,417024.16751479,0
+TMV.US,D,20181024,000000,52.709,52.8969,52.1075,52.1895,322766.13419602,0
+TMV.US,D,20181025,000000,52.4975,52.8776,52.2135,52.8005,241884.48888824,0
+TMV.US,D,20181026,000000,51.9031,52.1196,51.412,51.9031,268878.2809104,0
+TMV.US,D,20181029,000000,52.0472,52.8487,51.8117,52.2135,306838.30094157,0
+TMV.US,D,20181030,000000,52.8245,53.1687,52.4975,52.9884,368276.60375063,0
+TMV.US,D,20181031,000000,53.5778,54.307,53.2843,53.8162,489407.92109145,0
+TMV.US,D,20181101,000000,54.5236,54.5236,53.4841,53.72,218343.87438615,0
+TMV.US,D,20181102,000000,54.0279,55.8157,53.9074,55.722,751579.30847911,0
+TMV.US,D,20181105,000000,54.9905,55.1781,54.6631,55.0384,223883.08694243,0
+TMV.US,D,20181106,000000,54.8268,55.2023,54.6414,55.1542,229642.5382575,0
+TMV.US,D,20181107,000000,53.9796,55.1157,53.6572,54.9664,578380.22419898,0
+TMV.US,D,20181108,000000,54.307,55.1542,54.307,55.0384,231533.26722457,0
+TMV.US,D,20181109,000000,54.6871,54.6969,53.566,53.7441,379454.75962187,0
+TMV.US,D,20181112,000000,53.0125,53.0125,52.4251,52.709,264523.37111372,0
+TMV.US,D,20181113,000000,53.2049,53.6019,52.8728,52.8969,297937.33072736,0
+TMV.US,D,20181114,000000,53.6019,53.8162,52.1653,52.733,300925.09804016,0
+TMV.US,D,20181115,000000,52.2615,53.2938,52.1314,52.8487,236104.26033177,0
+TMV.US,D,20181116,000000,52.5889,53.0363,51.79,51.9989,805845.30755814,0
+TMV.US,D,20181119,000000,52.3289,52.3768,51.5083,51.5083,212792.19548504,0
+TMV.US,D,20181120,000000,51.2,51.626,50.9187,51.4843,363743.00967794,0
+TMV.US,D,20181121,000000,51.6743,52.1653,51.448,51.5322,216727.40500552,0
+TMV.US,D,20181123,000000,50.6805,51.4604,50.5866,51.4362,123121.7770666,0
+TMV.US,D,20181126,000000,51.7658,51.8598,51.5322,51.7658,106624.64739788,0
+TMV.US,D,20181127,000000,51.8357,51.9031,51.2724,51.5562,153356.81874659,0
+TMV.US,D,20181128,000000,51.7658,52.4251,51.5562,52.4251,267822.79704747,0
+TMV.US,D,20181129,000000,51.6503,52.1196,51.2483,51.6984,969711.25500302,0
+TMV.US,D,20181130,000000,51.1521,51.6044,51.0583,51.1282,115080.9846462,0
+TMV.US,D,20181203,000000,51.626,51.6743,50.0691,50.0691,204161.32940899,0
+TMV.US,D,20181204,000000,48.8687,49.1259,46.4668,47.5496,586570.61275743,0
+TMV.US,D,20181206,000000,46.7457,47.22,45.8988,47.1743,566163.20625792,0
+TMV.US,D,20181207,000000,47.5738,47.9491,46.7457,46.8903,238452.08860956,0
+TMV.US,D,20181210,000000,46.3487,46.8421,45.8747,46.3029,261963.61497369,0
+TMV.US,D,20181211,000000,46.2573,46.652,45.7617,46.3271,243264.09771696,0
+TMV.US,D,20181212,000000,46.724,47.1165,46.5367,46.9624,233390.7526054,0
+TMV.US,D,20181213,000000,46.8903,47.4557,46.7457,47.338,221522.7923198,0
+TMV.US,D,20181214,000000,46.7457,47.1983,46.5243,46.8903,146782.89956878,0
+TMV.US,D,20181217,000000,46.724,46.724,45.9227,46.0431,162619.31296109,0
+TMV.US,D,20181218,000000,45.8314,45.9949,45.054,45.2176,203945.24609847,0
+TMV.US,D,20181219,000000,44.7003,44.8689,42.9338,43.454,638725.64411059,0
+TMV.US,D,20181220,000000,42.6042,43.9928,42.5585,43.9928,820007.07529391,0
+TMV.US,D,20181221,000000,43.5235,44.3491,43.454,43.9688,262699.12931912,0
+TMV.US,D,20181224,000000,43.5235,43.781,43.2397,43.3333,313320.80025723,0
+TMV.US,D,20181226,000000,43.6846,44.7846,43.2876,44.7244,357655.2779488,0
+TMV.US,D,20181227,000000,43.3287,44.7725,43.2493,44.7725,279865.2861608,0
+TMV.US,D,20181228,000000,44.3225,44.4643,43.5885,43.6584,195031.80953943,0
+TMV.US,D,20181231,000000,44.0386,44.2768,43.0713,43.0713,301731.25500634,0
+TMV.US,D,20190102,000000,43.0471,43.3046,42.431,42.4791,237334.27302243,0
+TMV.US,D,20190103,000000,42.3129,42.3829,40.7079,41.016,510189.3179361,0
+TMV.US,D,20190104,000000,42.2168,42.9051,42.0075,42.4071,530663.21160808,0
+TMV.US,D,20190107,000000,41.9377,42.9771,41.904,42.8089,315502.41060385,0
+TMV.US,D,20190108,000000,42.9292,43.2109,42.6451,43.189,266775.62408109,0
+TMV.US,D,20190109,000000,43.3766,43.8751,43.2109,43.4009,306123.56383753,0
+TMV.US,D,20190110,000000,43.3526,44.3707,43.2347,44.2287,310532.49446184,0
+TMV.US,D,20190111,000000,43.8509,43.9905,43.3766,43.7305,152962.05116006,0
+TMV.US,D,20190114,000000,43.7305,44.4643,43.6463,44.2503,112201.25898867,0
+TMV.US,D,20190115,000000,44.1565,44.7964,44.1083,44.7003,154229.46288524,0
+TMV.US,D,20190116,000000,45.1503,45.314,44.3225,44.6042,323726.04274853,0
+TMV.US,D,20190117,000000,44.5344,44.8906,44.1805,44.5584,240708.49702521,0
+TMV.US,D,20190118,000000,44.9362,45.4777,44.6763,45.2202,250058.25565357,0
+TMV.US,D,20190122,000000,44.4403,44.7244,43.9905,44.3946,412444.86351103,0
+TMV.US,D,20190123,000000,44.8906,44.9578,44.1083,44.4187,257359.37828025,0
+TMV.US,D,20190124,000000,43.7786,43.9905,43.4249,43.6342,169683.57503586,0
+TMV.US,D,20190125,000000,44.1323,44.4643,43.9905,44.1805,212297.69713981,0
+TMV.US,D,20190128,000000,44.2048,44.3466,43.786,44.3225,144755.0408085,0
+TMV.US,D,20190129,000000,44.2287,44.3707,43.6705,43.7065,125826.97389641,0
+TMV.US,D,20190130,000000,43.8989,44.4403,43.7545,43.8027,462252.0665864,0
+TMV.US,D,20190131,000000,43.1674,43.1674,42.431,42.7391,456239.13292629,0
+TMV.US,D,20190201,000000,42.9534,43.5668,42.8331,43.4947,316624.38163926,0
+TMV.US,D,20190204,000000,44.0603,44.4861,43.9255,44.0386,188432.95767194,0
+TMV.US,D,20190205,000000,43.7786,43.8027,43.2109,43.5189,161518.11916709,0
+TMV.US,D,20190206,000000,43.0713,43.7305,43.023,43.4732,186018.64222168,0
+TMV.US,D,20190207,000000,42.9534,43.2109,42.5032,42.5972,228902.86846379,0
+TMV.US,D,20190208,000000,42.147,42.3129,41.916,42.0557,191458.12401925,0
+TMV.US,D,20190211,000000,42.5272,42.6451,42.2409,42.5032,116876.13830285,0
+TMV.US,D,20190212,000000,42.7849,43.2347,42.6908,42.857,153809.76260903,0
+TMV.US,D,20190213,000000,43.283,43.5885,43.0832,43.3526,171848.56358936,0
+TMV.US,D,20190214,000000,42.289,42.881,42.2168,42.6451,257679.34779776,0
+TMV.US,D,20190215,000000,42.881,42.9292,42.431,42.4553,189097.82939663,0
+TMV.US,D,20190219,000000,42.0557,42.5032,41.916,42.2168,240600.45536994,0
+TMV.US,D,20190220,000000,42.5032,42.881,42.3588,42.5032,240675.25343897,0
+TMV.US,D,20190221,000000,43.449,43.8509,43.3526,43.6342,228774.04956713,0
+TMV.US,D,20190222,000000,43.023,43.0713,42.5272,42.9534,219823.21397358,0
+TMV.US,D,20190225,000000,43.3287,43.6126,43.2109,43.283,197998.79961083,0
+TMV.US,D,20190226,000000,42.7849,43.1435,42.655,42.6908,179249.41697475,0
+TMV.US,D,20190227,000000,43.4009,44.2984,43.4009,44.0841,240712.65247348,0
+TMV.US,D,20190228,000000,44.0386,44.9578,43.9447,44.6042,352149.30897877,0
+TMV.US,D,20190301,000000,45.054,45.8509,44.9122,45.8338,381133.5607267,0
+TMV.US,D,20190304,000000,45.1503,45.3816,44.6042,44.7725,324685.95130105,0
+TMV.US,D,20190305,000000,45.1262,45.1503,44.4861,44.5101,437128.22628991,0
+TMV.US,D,20190306,000000,44.4187,44.4643,43.7786,43.9905,257687.65869432,0
+TMV.US,D,20190307,000000,43.7065,43.7065,42.9771,43.189,232509.7975702,0
+TMV.US,D,20190308,000000,43.1435,43.4249,42.5272,42.6213,274259.58643206,0
+TMV.US,D,20190311,000000,42.8331,43.283,42.8331,43.0713,126080.45624144,0
+TMV.US,D,20190312,000000,43.0013,43.023,42.0075,42.2168,233091.5603293,0
+TMV.US,D,20190313,000000,42.5514,42.5972,42.289,42.431,271666.58670579,0
+TMV.US,D,20190314,000000,42.573,43.3526,42.5344,43.3046,243600.68902758,0
+TMV.US,D,20190315,000000,42.5514,42.8714,42.289,42.6213,191761.47174364,0
+TMV.US,D,20190318,000000,42.6668,42.7632,42.3829,42.6451,120881.99044407,0
+TMV.US,D,20190319,000000,43.1914,43.4032,42.6668,42.857,160844.93654585,0
+TMV.US,D,20190320,000000,42.5272,42.6451,41.365,41.531,331754.36882409,0
+TMV.US,D,20190321,000000,41.223,41.4733,41.1291,41.271,254529.51800207,0
+TMV.US,D,20190322,000000,40.0172,40.1594,38.9272,39.3314,480436.3082565,0
+TMV.US,D,20190325,000000,39.4012,39.7068,38.3593,39.1654,236843.93012548,0
+TMV.US,D,20190326,000000,39.5169,39.589,38.9969,39.2618,142386.43528931,0
+TMV.US,D,20190327,000000,38.8334,38.9489,38.0297,38.2148,420136.59827596,0
+TMV.US,D,20190328,000000,38.097,38.311,37.7193,37.8635,256985.38793512,0
+TMV.US,D,20190329,000000,38.5952,38.6602,37.9091,37.9091,251030.63055092,0
+TMV.US,D,20190401,000000,38.6672,39.7093,38.6672,39.5648,578600.46295778,0
+TMV.US,D,20190402,000000,39.4445,39.6852,39.2378,39.3772,245736.58944313,0
+TMV.US,D,20190403,000000,40.2748,40.4915,40.0654,40.347,354081.59242863,0
+TMV.US,D,20190404,000000,40.2748,40.4433,40.0172,40.0414,161393.45571871,0
+TMV.US,D,20190405,000000,40.347,40.347,39.7695,39.921,117083.91071681,0
+TMV.US,D,20190408,000000,40.0654,40.3951,39.9934,40.347,151615.68591758,0
+TMV.US,D,20190409,000000,39.7093,40.1353,39.6131,39.9452,134665.61238642,0
+TMV.US,D,20190410,000000,39.7333,39.8249,39.4445,39.7333,166575.29972296,0
+TMV.US,D,20190411,000000,39.9693,40.5156,39.9452,40.3713,98874.736357037,0
+TMV.US,D,20190412,000000,41.0593,41.3193,40.9151,41.2472,196203.64595418,0
+TMV.US,D,20190415,000000,41.223,41.223,40.963,40.963,77715.193718976,0
+TMV.US,D,20190416,000000,41.437,41.8174,41.3408,41.7213,185723.60539386,0
+TMV.US,D,20190417,000000,41.8174,41.8414,41.4132,41.7213,142029.06673729,0
+TMV.US,D,20190418,000000,41.1749,41.1989,40.891,41.0112,239050.47316178,0
+TMV.US,D,20190422,000000,41.4853,41.7403,41.4132,41.673,122926.47099747,0
+TMV.US,D,20190423,000000,41.3891,41.5793,41.2952,41.437,104389.01622363,0
+TMV.US,D,20190424,000000,40.891,40.891,40.3833,40.3951,150431.38315799,0
+TMV.US,D,20190425,000000,40.4915,40.8669,40.3713,40.5878,160254.86289019,0
+TMV.US,D,20190426,000000,40.0654,40.323,39.9934,40.1835,149970.12839899,0
+TMV.US,D,20190429,000000,40.7249,41.1291,40.6696,40.9151,112886.90795475,0
+TMV.US,D,20190430,000000,41.0354,41.0593,40.2748,40.3713,181547.37987319,0
+TMV.US,D,20190501,000000,40.0414,40.1594,39.3556,39.921,473185.05100917,0
+TMV.US,D,20190502,000000,40.0414,40.7199,39.9934,40.4915,138280.85238939,0
+TMV.US,D,20190503,000000,40.1353,40.4191,39.921,40.1594,107081.7467086,0
+TMV.US,D,20190506,000000,39.4928,39.849,39.4445,39.8007,83000.923930212,0
+TMV.US,D,20190507,000000,39.2856,39.4445,38.7395,38.9272,94827.329733025,0
+TMV.US,D,20190508,000000,38.6914,39.4928,38.5952,39.4012,172496.81352093,0
+TMV.US,D,20190509,000000,38.7878,39.5169,38.5952,38.9032,198289.68099038,0
+TMV.US,D,20190510,000000,38.973,39.2618,38.5012,39.1174,139901.47721831,0
+TMV.US,D,20190513,000000,38.547,38.6672,38.0415,38.2148,175152.14497138,0
+TMV.US,D,20190514,000000,38.4532,38.6914,38.287,38.571,107804.7947092,0
+TMV.US,D,20190515,000000,37.7914,38.1669,37.7433,37.8635,200724.77368203,0
+TMV.US,D,20190516,000000,38.1453,38.4051,38.1453,38.239,101334.76173837,0
+TMV.US,D,20190517,000000,37.7193,38.239,37.7193,37.9814,86308.660760514,0
+TMV.US,D,20190520,000000,37.8875,38.3135,37.671,38.239,163836.85930692,0
+TMV.US,D,20190521,000000,38.311,38.6191,38.287,38.4532,80761.137307683,0
+TMV.US,D,20190522,000000,38.1909,38.2752,37.7359,37.8395,131457.60631482,0
+TMV.US,D,20190523,000000,37.2691,37.2691,36.1572,36.535,195871.21009184,0
+TMV.US,D,20190524,000000,36.5833,36.7855,36.4655,36.4655,133402.35610952,0
+TMV.US,D,20190528,000000,35.9914,36.1813,35.5196,35.6568,162951.74882344,0
+TMV.US,D,20190529,000000,34.9037,35.3993,34.6774,35.3514,381711.16803752,0
+TMV.US,D,20190530,000000,35.1368,35.5316,34.4343,34.4752,253602.85303579,0
+TMV.US,D,20190531,000000,33.8833,33.9772,33.1252,33.1733,468057.22783255,0
+TMV.US,D,20190603,000000,32.9136,33.1975,32.4152,32.5574,343859.18966161,0
+TMV.US,D,20190604,000000,33.3153,33.9049,33.0287,33.6257,321448.85709149,0
+TMV.US,D,20190605,000000,33.9291,34.2395,33.6353,34.2395,383410.74638374,0
+TMV.US,D,20190606,000000,33.6018,34.0973,33.1252,33.8833,185013.0237381,0
+TMV.US,D,20190607,000000,32.9377,33.2457,32.7931,33.0287,339558.30069257,0
+TMV.US,D,20190610,000000,33.8135,34.0973,33.8135,33.9772,223330.41232128,0
+TMV.US,D,20190611,000000,34.0491,34.1096,33.7869,33.9049,223263.92514881,0
+TMV.US,D,20190612,000000,34.0732,34.1214,33.7893,33.8375,113705.53126576,0
+TMV.US,D,20190613,000000,33.7194,33.7194,33.4021,33.5054,93019.709731541,0
+TMV.US,D,20190614,000000,33.5295,33.5295,33.0627,33.2457,120553.71003001,0
+TMV.US,D,20190617,000000,33.2674,33.5006,33.0411,33.0769,60266.466394306,0
+TMV.US,D,20190618,000000,32.3238,32.8895,32.2037,32.6272,227830.76280774,0
+TMV.US,D,20190619,000000,33.0071,33.1493,32.3577,32.5092,263958.23014774,0
+TMV.US,D,20190620,000000,32.1554,32.4152,31.7752,32.2278,249223.01054944,0
+TMV.US,D,20190621,000000,32.5092,33.3392,32.5092,33.2674,230340.65356842,0
+TMV.US,D,20190624,000000,32.7714,32.8098,32.4635,32.5574,190539.76994953,0
+TMV.US,D,20190625,000000,32.2495,32.3213,32.059,32.2012,136352.72438781,0
+TMV.US,D,20190626,000000,32.3694,32.9397,32.3454,32.8679,170751.52524363,0
+TMV.US,D,20190627,000000,32.6509,32.8679,32.059,32.2495,157890.41281928,0
+TMV.US,D,20190628,000000,32.4393,32.5574,32.1073,32.2733,137221.21307817,0
+TMV.US,D,20190701,000000,32.2495,32.9854,32.1314,32.4635,247319.81523753,0
+TMV.US,D,20190702,000000,32.2971,32.3454,31.6787,31.7462,177117.67200748,0
+TMV.US,D,20190703,000000,31.6069,31.6069,31.0362,31.1518,113697.22036921,0
+TMV.US,D,20190705,000000,32.2495,32.8679,32.2495,32.3454,311043.61460019,0
+TMV.US,D,20190708,000000,31.8908,32.2495,31.7943,32.2495,179320.0595955,0
+TMV.US,D,20190709,000000,32.1771,32.5574,32.1771,32.2495,154977.44357551,0
+TMV.US,D,20190710,000000,32.3694,33.0312,32.3694,32.7956,299765.72797024,0
+TMV.US,D,20190711,000000,33.1517,34.3403,33.1277,34.1046,499908.73889318,0
+TMV.US,D,20190712,000000,34.2946,34.4367,33.8425,34.0082,303867.15542189,0
+TMV.US,D,20190715,000000,33.8666,33.8666,33.3682,33.3923,208362.48761934,0
+TMV.US,D,20190716,000000,34.0565,34.2011,33.7244,33.7726,124995.88424055,0
+TMV.US,D,20190717,000000,33.414,33.414,32.6272,32.675,200612.57657849,0
+TMV.US,D,20190718,000000,33.0676,33.1999,32.4393,32.6509,253203.93000098,0
+TMV.US,D,20190719,000000,32.9854,33.0312,32.7473,32.8679,123562.2545842,0
+TMV.US,D,20190722,000000,32.2971,32.8437,32.2971,32.6991,145669.23942994,0
+TMV.US,D,20190723,000000,32.9854,33.4381,32.9278,33.2481,132222.20879821,0
+TMV.US,D,20190724,000000,32.9397,33.0794,32.7714,32.8196,161152.43971851,0
+TMV.US,D,20190725,000000,33.2717,33.7967,33.1277,33.32,268803.48284137,0
+TMV.US,D,20190726,000000,32.9397,33.2481,32.8679,33.0553,109882.51884883,0
+TMV.US,D,20190729,000000,32.7714,33.1517,32.7473,33.0553,178933.60290552,0
+TMV.US,D,20190730,000000,32.675,33.1277,32.644,32.8679,464903.24258858,0
+TMV.US,D,20190731,000000,32.9158,32.9638,31.7462,32.0831,789551.79485511,0
+TMV.US,D,20190801,000000,31.5346,31.5828,30.0808,30.1772,823102.88426197,0
+TMV.US,D,20190802,000000,29.915,30.0569,29.3928,29.4166,648129.42356659,0
+TMV.US,D,20190805,000000,28.3004,28.5817,27.7995,27.7995,648000.60466993,0
+TMV.US,D,20190806,000000,28.204,28.2881,27.1669,27.2269,456205.88934006,0
+TMV.US,D,20190807,000000,25.7493,27.251,25.3692,27.1066,2620105.7153925,0
+TMV.US,D,20190808,000000,27.6313,28.322,26.9189,26.9887,1207544.181819,0
+TMV.US,D,20190809,000000,26.7987,27.2269,26.2739,27.1549,706604.89175253,0
+TMV.US,D,20190812,000000,26.1778,26.2739,25.2054,25.4412,483332.65570716,0
+TMV.US,D,20190813,000000,24.9889,25.9851,24.9647,25.7275,1240592.461984,0
+TMV.US,D,20190814,000000,24.2983,24.4884,23.9806,24.0166,732871.48032582,0
+TMV.US,D,20190815,000000,23.8477,24.0408,22.5834,23.1814,1310437.2366621,0
+TMV.US,D,20190816,000000,23.7757,24.3462,23.6321,23.7757,679922.75835131,0
+TMV.US,D,20190819,000000,24.9889,25.013,24.4884,24.7507,1313391.7603886,0
+TMV.US,D,20190820,000000,24.1563,24.3704,23.9685,24.0408,416417.47206601,0
+TMV.US,D,20190821,000000,24.3945,24.6326,23.8717,24.5125,388742.18652605,0
+TMV.US,D,20190822,000000,24.7987,25.0371,24.4426,24.9889,342329.98469484,0
+TMV.US,D,20190823,000000,25.013,25.085,23.6105,23.752,759333.37496823,0
+TMV.US,D,20190826,000000,23.7999,24.1081,23.6105,24.0166,462476.46079348,0
+TMV.US,D,20190827,000000,23.4425,23.4906,22.8936,22.9176,550310.17107249,0
+TMV.US,D,20190828,000000,22.3478,22.9176,22.3478,22.8457,1204834.8295409,0
+TMV.US,D,20190829,000000,23.1095,23.6321,23.0758,23.1332,728063.6266667,0
+TMV.US,D,20190830,000000,23.4425,23.5506,23.0374,23.1095,650269.47943042,0
+TMV.US,D,20190903,000000,23.1095,23.3347,22.3714,23.0854,453621.20051035,0
+TMV.US,D,20190904,000000,23.3468,23.3707,22.8695,22.9656,601995.63677009,0
+TMV.US,D,20190905,000000,23.8239,24.5845,23.7038,24.2043,814380.59832377,0
+TMV.US,D,20190906,000000,23.9926,24.0408,23.5863,23.656,410865.7931649,0
+TMV.US,D,20190909,000000,24.6326,24.9647,24.5749,24.9647,407932.04667974,0
+TMV.US,D,20190910,000000,25.1333,26.2739,24.9169,26.2498,912457.48861119,0
+TMV.US,D,20190911,000000,26.4424,26.4424,26.0117,26.3703,861798.41863856,0
+TMV.US,D,20190912,000000,25.8216,27.1982,25.6555,26.9189,1173419.6405496,0
+TMV.US,D,20190913,000000,27.6554,28.678,27.4169,28.678,1043320.8658221,0
+TMV.US,D,20190916,000000,27.8236,28.228,27.4124,27.5831,532670.29312697,0
+TMV.US,D,20190917,000000,27.5107,27.7275,26.7987,27.1066,566445.77674091,0
+TMV.US,D,20190918,000000,26.6085,26.837,26.1778,26.7987,732086.10060103,0
+TMV.US,D,20190919,000000,26.108,26.5868,26.0117,26.5386,965111.17375786,0
+TMV.US,D,20190920,000000,26.1319,26.3364,25.4654,25.5374,858469.90456686,0
+TMV.US,D,20190923,000000,25.3259,25.6193,24.8711,25.5374,384275.07962583,0
+TMV.US,D,20190924,000000,25.2752,25.2752,24.4835,24.6038,434875.97332255,0
+TMV.US,D,20190925,000000,24.794,25.872,24.6519,25.7758,1360605.9637377,0
+TMV.US,D,20190926,000000,25.2993,25.4654,24.8902,25.227,428430.87304139,0
+TMV.US,D,20190927,000000,25.2511,25.3451,24.9144,25.0346,399525.57481076,0
+TMV.US,D,20190930,000000,25.4894,25.5135,24.8541,24.8662,252568.14641425,0
+TMV.US,D,20191001,000000,25.6555,25.7517,24.3151,24.6281,597931.60835296,0
+TMV.US,D,20191002,000000,24.5317,24.6281,24.1321,24.4353,343485.19931648,0
+TMV.US,D,20191003,000000,24.267,24.2909,23.4307,23.7902,923544.22462029,0
+TMV.US,D,20191004,000000,23.6225,23.6704,23.2627,23.2867,575151.44088599,0
+TMV.US,D,20191007,000000,23.6704,23.9029,23.5026,23.8382,461063.60837853,0
+TMV.US,D,20191008,000000,23.3587,23.9342,23.3109,23.7182,661854.86923303,0
+TMV.US,D,20191009,000000,23.9342,24.3631,23.9342,24.1009,702482.68705949,0
+TMV.US,D,20191010,000000,24.6976,25.3932,24.6976,25.179,565656.24156785,0
+TMV.US,D,20191011,000000,25.7999,26.4712,25.7758,26.0621,1096032.7272447,0
+TMV.US,D,20191014,000000,25.5616,25.7517,25.5135,25.5856,205150.32609946,0
+TMV.US,D,20191015,000000,25.9684,26.6156,25.8479,26.5194,405550.97481571,0
+TMV.US,D,20191016,000000,26.5677,26.7337,26.3267,26.4712,292643.28961957,0
+TMV.US,D,20191017,000000,26.6156,26.7575,26.1583,26.5677,245275.33468413,0
+TMV.US,D,20191018,000000,26.4953,26.6734,26.2547,26.6156,211283.76775967,0
+TMV.US,D,20191021,000000,27.1885,27.3809,26.9622,27.2822,325001.76537027,0
+TMV.US,D,20191022,000000,26.7337,27.1403,26.6613,26.8298,313840.23129214,0
+TMV.US,D,20191023,000000,26.375,26.7142,26.1824,26.7095,260505.05262766,0
+TMV.US,D,20191024,000000,26.5435,26.926,26.2427,26.8781,206297.22982454,0
+TMV.US,D,20191025,000000,26.6613,27.3543,26.6613,27.2582,215094.31383176,0
+TMV.US,D,20191028,000000,27.7878,28.1461,27.7878,27.9776,345413.32731806,0
+TMV.US,D,20191029,000000,27.7395,28.0258,27.7154,27.9296,231229.91950018,0
+TMV.US,D,20191030,000000,27.6672,27.677,26.6613,26.7337,375307.62223916,0
+TMV.US,D,20191031,000000,26.0141,26.0863,25.3932,25.6073,443112.07181207,0
+TMV.US,D,20191101,000000,25.7758,26.3029,25.5135,25.9202,569005.53288094,0
+TMV.US,D,20191104,000000,26.7575,27.02,26.6855,26.8781,259383.08159226,0
+TMV.US,D,20191105,000000,27.8357,28.0549,27.6529,27.8598,459318.32010123,0
+TMV.US,D,20191106,000000,27.3064,27.6913,27.0921,27.3303,362496.37519416,0
+TMV.US,D,20191107,000000,28.2906,29.4144,28.2906,28.8152,980237.00549442,0
+TMV.US,D,20191108,000000,29.0799,29.2843,28.5504,29.1761,465796.66396862,0
+TMV.US,D,20191111,000000,28.9355,29.3783,28.8873,29.152,258842.87331596,0
+TMV.US,D,20191112,000000,28.9596,29.2868,28.5311,28.6949,370159.02182114,0
+TMV.US,D,20191113,000000,27.9776,28.3845,27.884,28.1943,554652.61452433,0
+TMV.US,D,20191114,000000,27.4266,27.4557,27.02,27.3303,559576.82073527,0
+TMV.US,D,20191115,000000,27.6192,27.6192,27.2077,27.4266,226737.87991029,0
+TMV.US,D,20191118,000000,27.1644,27.3064,26.926,27.2365,253311.97165624,0
+TMV.US,D,20191119,000000,27.044,27.044,26.5556,26.6373,260829.17759345,0
+TMV.US,D,20191120,000000,26.1824,26.2306,25.7758,25.7758,443643.96919181,0
+TMV.US,D,20191121,000000,26.3267,26.5917,26.0621,26.2065,360568.24719257,0
+TMV.US,D,20191122,000000,26.0381,26.3029,25.9901,26.2065,239225.0019895,0
+TMV.US,D,20191125,000000,25.9901,26.0141,25.8336,25.9443,158443.08744042,0
+TMV.US,D,20191126,000000,25.5374,25.6073,25.4172,25.4654,183492.12966789,0
+TMV.US,D,20191127,000000,25.7275,25.872,25.6314,25.7758,191753.16084708,0
+TMV.US,D,20191129,000000,25.7517,26.2547,25.7517,25.9202,201190.18388931,0
+TMV.US,D,20191202,000000,27.02,27.1403,26.7575,26.9021,484383.98412181,0
+TMV.US,D,20191203,000000,25.9684,26.002,24.9384,25.2511,702378.80085251,0
+TMV.US,D,20191204,000000,25.7275,26.3267,25.6555,25.9901,494086.95585392,0
+TMV.US,D,20191205,000000,26.6156,26.6855,26.2065,26.3991,435848.3482199,0
+TMV.US,D,20191206,000000,27.044,27.1161,26.4232,26.854,354547.00263591,0
+TMV.US,D,20191209,000000,26.4712,26.7337,26.3991,26.6156,295830.51844977,0
+TMV.US,D,20191210,000000,26.351,26.8057,26.2789,26.7095,310470.16273765,0
+TMV.US,D,20191211,000000,26.3267,26.351,25.8479,26.1103,351663.12153009,0
+TMV.US,D,20191212,000000,26.351,27.7878,26.3267,27.3064,990077.10701974,0
+TMV.US,D,20191213,000000,26.9742,27.4748,26.1103,26.4232,652854.16826012,0
+TMV.US,D,20191216,000000,26.7095,27.3303,26.7095,27.0921,290931.24492851,0
+TMV.US,D,20191217,000000,26.8781,27.4507,26.8057,27.2126,358307.68332865,0
+TMV.US,D,20191218,000000,27.4025,28.0138,27.3543,27.9056,412644.32502843,0
+TMV.US,D,20191219,000000,28.1222,28.2185,27.5468,27.8357,494357.05999207,0
+TMV.US,D,20191220,000000,28.0258,28.127,27.6672,27.6672,231687.0188109,0
+TMV.US,D,20191223,000000,27.5951,28.0741,27.5035,27.8357,311841.46066981,0
+TMV.US,D,20191224,000000,28.0982,28.1461,27.4532,27.5711,208645.05810233,0
+TMV.US,D,20191226,000000,27.523,27.7878,27.3784,27.4507,255177.76793364,0
+TMV.US,D,20191227,000000,27.2582,27.3543,27.1161,27.3543,318382.13626139,0
+TMV.US,D,20191230,000000,28.1703,28.2906,27.5711,27.6192,347811.0209752,0
+TMV.US,D,20191231,000000,27.9776,28.4951,27.8598,28.3387,420801.47000065,0
+TMV.US,D,20200102,000000,27.6672,27.6913,27.1644,27.4748,372473.60651269,0
+TMV.US,D,20200103,000000,26.7554,26.9647,26.2161,26.2281,601388.94132132,0
+TMV.US,D,20200106,000000,25.8695,26.7554,25.8695,26.635,499139.98096151,0
+TMV.US,D,20200107,000000,26.7072,27.068,26.6133,27.044,290228.97416931,0
+TMV.US,D,20200108,000000,26.8756,27.8357,26.683,27.5951,497689.72951205,0
+TMV.US,D,20200109,000000,28.0499,28.1222,27.2003,27.2822,418021.47510181,0
+TMV.US,D,20200110,000000,27.0921,27.0921,26.5893,26.635,373325.47340994,0
+TMV.US,D,20200113,000000,26.9238,27.1885,26.8033,26.8515,423801.70365828,0
+TMV.US,D,20200114,000000,26.7311,26.7792,26.4448,26.4688,694649.66705306,0
+TMV.US,D,20200115,000000,26.0117,26.2764,25.8695,25.9177,280035.65954025,0
+TMV.US,D,20200116,000000,26.108,26.4279,26.0117,26.2041,256898.12352126,0
+TMV.US,D,20200117,000000,27.1161,27.2126,26.8033,26.8274,364740.31726496,0
+TMV.US,D,20200121,000000,26.4208,26.4208,25.9177,26.0117,321012.53502217,0
+TMV.US,D,20200122,000000,25.8456,25.9418,25.6289,25.7253,190543.92539781,0
+TMV.US,D,20200123,000000,25.2223,25.2944,24.9577,25.2706,903402.76681065,0
+TMV.US,D,20200124,000000,24.9335,25.0297,24.3585,24.6231,310632.22522054,0
+TMV.US,D,20200127,000000,23.6872,23.879,23.4473,23.4473,518770.3186328,0
+TMV.US,D,20200128,000000,23.6632,24.1659,23.5755,24.0479,362429.88802169,0
+TMV.US,D,20200129,000000,23.855,23.8908,23.2554,23.3274,415137.593996,0
+TMV.US,D,20200130,000000,23.1356,23.4473,22.7999,23.3037,428655.26724847,0
+TMV.US,D,20200131,000000,23.0398,23.0398,22.6452,22.7042,698318.92788366,0
+TMV.US,D,20200203,000000,23.0157,23.4117,22.6322,22.7282,439658.89429199,0
+TMV.US,D,20200204,000000,23.4473,23.9029,23.4473,23.6632,466469.84658986,0
+TMV.US,D,20200205,000000,24.3103,24.4956,24.0937,24.4545,1061388.7549404,0
+TMV.US,D,20200206,000000,24.3585,24.4426,23.9757,24.0937,298066.14962402,0
+TMV.US,D,20200207,000000,23.3274,23.4955,23.0637,23.2077,406498.41702339,0
+TMV.US,D,20200210,000000,22.8959,23.088,22.8481,23.0157,396724.80267053,0
+TMV.US,D,20200211,000000,23.1356,23.4524,23.1118,23.4235,427857.42117885,0
+TMV.US,D,20200212,000000,23.7591,23.9148,23.6632,23.7351,280929.08092029,0
+TMV.US,D,20200213,000000,23.7351,23.7831,23.3515,23.5192,255722.13165822,0
+TMV.US,D,20200214,000000,23.0637,23.2077,22.92,23.1838,747473.72557918,0
+TMV.US,D,20200218,000000,22.824,22.9918,22.4645,22.7282,565639.61977473,0
+TMV.US,D,20200219,000000,22.92,22.9559,22.6801,22.7042,664036.47957965,0
+TMV.US,D,20200220,000000,22.4645,22.4883,22.0568,22.2008,523324.68994689,0
+TMV.US,D,20200221,000000,21.6973,21.7452,21.1939,21.6013,1017789.7915942,0
+TMV.US,D,20200224,000000,20.3786,20.7144,20.2939,20.5704,2092035.5035106,0
+TMV.US,D,20200225,000000,20.6184,20.6423,20.019,20.2109,893587.597975,0
+TMV.US,D,20200226,000000,20.7144,20.8581,20.019,20.5465,1237268.1033606,0
+TMV.US,D,20200227,000000,19.6113,20.3786,19.4436,19.923,1412815.0159185,0
+TMV.US,D,20200228,000000,19.132,19.132,18.3407,18.5325,2635011.3083702,0
+TMV.US,D,20200302,000000,18.5085,19.0601,18.077,18.9881,2615813.13732,0
+TMV.US,D,20200303,000000,19.0359,19.5876,16.9261,18.1248,3045490.6448451,0
+TMV.US,D,20200304,000000,18.1489,18.8682,17.7653,18.7243,1052421.2975537,0
+TMV.US,D,20200305,000000,17.8611,17.933,17.214,17.3099,1583840.8007486,0
+TMV.US,D,20200306,000000,14.4088,15.4637,13.8333,14.6007,5476909.9202206,0
+TMV.US,D,20200309,000000,13.1381,13.5937,10.9326,13.3062,3223792.6196122,0
+TMV.US,D,20200310,000000,14.0253,15.5836,13.0424,15.5117,3562100.1303727,0
+TMV.US,D,20200311,000000,14.6726,17.3818,14.1932,17.094,1935844.6690376,0
+TMV.US,D,20200312,000000,14.8884,17.4296,13.953,16.7823,3493194.4870058,0
+TMV.US,D,20200313,000000,17.6694,18.6166,16.7105,18.0291,2255244.8901274,0
+TMV.US,D,20200316,000000,15.4637,16.567,14.0014,14.385,4161860.1359686,0
+TMV.US,D,20200317,000000,14.5048,17.5495,14.0253,17.2857,1317900.4217716,0
+TMV.US,D,20200318,000000,17.5016,21.9846,16.9261,20.2828,2611084.2371782,0
+TMV.US,D,20200319,000000,18.7722,19.8749,16.5425,18.6046,2398491.5032105,0
+TMV.US,D,20200320,000000,16.7823,17.1183,14.7445,14.7686,1221847.2347962,0
+TMV.US,D,20200323,000000,15.0322,15.1281,12.7545,12.8266,1805804.070586,0
+TMV.US,D,20200324,000000,13.8613,14.0057,12.8268,13.3801,903307.19150023,0
+TMV.US,D,20200325,000000,13.2357,13.741,12.4897,13.4763,1248874.2704046,0
+TMV.US,D,20200326,000000,13.2357,13.5605,12.7296,13.3559,719407.82790097,0
+TMV.US,D,20200327,000000,12.9228,12.995,12.1045,12.2009,750648.48806455,0
+TMV.US,D,20200330,000000,12.1287,12.6157,11.7075,12.5137,798623.13844876,0
+TMV.US,D,20200331,000000,12.7304,12.8988,12.3813,12.8266,873379.6529929,0
+TMV.US,D,20200401,000000,12.0325,12.4175,11.8159,12.2249,463286.77320794,0
+TMV.US,D,20200402,000000,11.9121,12.237,11.8159,12.0805,549092.62472666,0
+TMV.US,D,20200403,000000,12.0805,12.0805,11.5872,11.9602,425006.78365927,0
+TMV.US,D,20200406,000000,12.3452,12.3933,12.0325,12.0564,781357.25084838,0
+TMV.US,D,20200407,000000,12.7063,13.0071,12.4175,12.4655,1140545.8892122,0
+TMV.US,D,20200408,000000,12.7784,12.8747,12.4655,12.7063,554000.20914448,0
+TMV.US,D,20200409,000000,12.8506,13.0238,12.5618,12.6821,834052.49047785,0
+TMV.US,D,20200413,000000,12.8266,12.9947,12.5859,12.9709,428248.0333171,0
+TMV.US,D,20200414,000000,12.9709,13.0913,12.7905,12.995,501620.78358424,0
+TMV.US,D,20200415,000000,12.3452,12.3452,11.888,11.9843,1089296.745584,0
+TMV.US,D,20200416,000000,11.7437,11.7679,11.5271,11.5992,567634.23494878,0
+TMV.US,D,20200417,000000,11.6714,12.1407,11.4187,12.0564,571685.79702107,0
+TMV.US,D,20200420,000000,12.0325,12.0325,11.7195,11.7437,294633.74934534,0
+TMV.US,D,20200421,000000,11.2142,11.4307,11.1179,11.2864,815735.27446281,0
+TMV.US,D,20200422,000000,11.5751,11.8159,11.4909,11.6474,475088.24632108,0
+TMV.US,D,20200423,000000,11.5655,11.6137,11.3606,11.4669,800713.32893324,0
+TMV.US,D,20200424,000000,11.6208,11.6401,11.3826,11.3851,813021.76673645,0
+TMV.US,D,20200427,000000,11.6113,12.0541,11.5992,12.0203,825180.6084016,0
+TMV.US,D,20200428,000000,11.8423,11.8543,11.5439,11.604,666446.63958163,0
+TMV.US,D,20200429,000000,11.6353,11.9289,11.4645,11.7773,449199.8035412,0
+TMV.US,D,20200430,000000,11.7701,12.196,11.6811,12.1888,1773150.5580075,0
+TMV.US,D,20200501,000000,11.9722,12.208,11.8496,11.8928,2241440.4909436,0
+TMV.US,D,20200504,000000,11.9722,12.1912,11.9434,12.0564,1100067.6675238,0
+TMV.US,D,20200505,000000,12.3885,12.4511,12.2442,12.2803,1206688.1594734,0
+TMV.US,D,20200506,000000,12.9131,13.1779,12.8289,12.8698,2446063.0751116,0
+TMV.US,D,20200507,000000,12.8506,12.8842,12.1816,12.2345,1755984.4011658,0
+TMV.US,D,20200508,000000,12.5955,12.7592,12.3933,12.6918,1149392.8385988,0
+TMV.US,D,20200511,000000,12.7663,13.1442,12.6581,12.9974,1173253.4226184,0
+TMV.US,D,20200512,000000,12.8915,12.9012,12.5029,12.6099,907300.57729661,0
+TMV.US,D,20200513,000000,12.4367,12.4993,12.1647,12.3476,2434244.9802054,0
+TMV.US,D,20200514,000000,11.9314,11.9963,11.7557,11.9722,2010904.5313061,0
+TMV.US,D,20200515,000000,11.722,12.1526,11.693,12.0734,1583778.4690244,0
+TMV.US,D,20200518,000000,12.4488,12.995,12.4318,12.8482,1154703.5014997,0
+TMV.US,D,20200519,000000,12.9926,12.995,12.7038,12.7183,879936.95037759,0
+TMV.US,D,20200520,000000,12.8218,12.8892,12.4757,12.6148,1859629.5921474,0
+TMV.US,D,20200521,000000,12.4488,12.5714,12.3236,12.5088,700874.52857541,0
+TMV.US,D,20200522,000000,12.468,12.4968,12.2538,12.3067,388185.35645663,0
+TMV.US,D,20200526,000000,12.699,12.8554,12.687,12.7784,775198.8764985,0
+TMV.US,D,20200527,000000,12.9012,12.9517,12.6556,12.8385,1095945.4628308,0
+TMV.US,D,20200528,000000,13.0913,13.1659,12.966,12.9902,1145175.0585953,0
+TMV.US,D,20200529,000000,12.9155,13.0069,12.5979,12.7279,1291650.4549915,0
+TMV.US,D,20200601,000000,13.0022,13.1129,12.9468,12.9781,575267.79343781,0
+TMV.US,D,20200602,000000,13.1153,13.2162,13.0191,13.1081,608449.04794781,0
+TMV.US,D,20200603,000000,13.4763,13.7819,13.4432,13.6206,1103429.4251818,0
+TMV.US,D,20200604,000000,13.7915,14.2392,13.7723,14.2294,1153473.4888091,0
+TMV.US,D,20200605,000000,14.9394,15.3317,14.5135,14.5231,1901499.8890094,0
+TMV.US,D,20200608,000000,14.8143,14.819,14.3195,14.3571,1344727.9958626,0
+TMV.US,D,20200609,000000,13.7193,13.9239,13.5616,13.8686,652600.68591509,0
+TMV.US,D,20200610,000000,13.664,13.7218,13.2573,13.2669,1140666.3972123,0
+TMV.US,D,20200611,000000,12.6533,12.7833,12.4318,12.5306,912411.77868011,0
+TMV.US,D,20200612,000000,12.8146,12.9205,12.5571,12.8579,743613.31412774,0
+TMV.US,D,20200615,000000,12.48,12.8794,12.4078,12.8289,358000.18015598,0
+TMV.US,D,20200616,000000,13.5389,13.7073,13.1177,13.3968,780081.52822665,0
+TMV.US,D,20200617,000000,13.3319,13.5556,13.2116,13.2621,392627.53066717,0
+TMV.US,D,20200618,000000,12.8988,12.9974,12.7905,12.8363,402268.17067509,0
+TMV.US,D,20200619,000000,13.149,13.149,12.7952,12.8121,431963.00407877,0
+TMV.US,D,20200622,000000,12.6196,12.8722,12.5739,12.8025,679357.61738533,0
+TMV.US,D,20200623,000000,13.0383,13.1009,12.9083,13.0551,400772.20929455,0
+TMV.US,D,20200624,000000,13.0047,13.0047,12.6341,12.6388,339034.71420938,0
+TMV.US,D,20200625,000000,12.4488,12.5594,12.338,12.5401,577636.39895699,0
+TMV.US,D,20200626,000000,12.3645,12.3788,12.1214,12.1392,536318.77671617,0
+TMV.US,D,20200629,000000,12.208,12.3116,12.1262,12.2504,284403.03568177,0
+TMV.US,D,20200630,000000,12.1287,12.5161,12.1287,12.4246,391484.78239037,0
+TMV.US,D,20200701,000000,12.6341,12.776,12.4643,12.5041,518088.825115,0
+TMV.US,D,20200702,000000,12.6581,12.7592,12.4246,12.4511,462522.17072455,0
+TMV.US,D,20200706,000000,12.7567,12.8506,12.5859,12.6124,567920.96088005,0
+TMV.US,D,20200707,000000,12.492,12.5353,12.0541,12.0829,743779.53205891,0
+TMV.US,D,20200708,000000,12.2634,12.3717,12.1479,12.2345,249721.66434295,0
+TMV.US,D,20200709,000000,12.196,12.2057,11.58,11.6474,794800.12603183,0
+TMV.US,D,20200710,000000,11.4572,11.84,11.4212,11.8134,662174.83875053,0
+TMV.US,D,20200713,000000,11.9987,12.0372,11.6834,11.6979,438192.02104941,0
+TMV.US,D,20200714,000000,11.4862,11.6666,11.4404,11.6474,527151.8578121,0
+TMV.US,D,20200715,000000,11.9025,11.9025,11.6834,11.799,674233.94965699,0
+TMV.US,D,20200716,000000,11.5728,11.6546,11.5029,11.6426,348413.5609757,0
+TMV.US,D,20200717,000000,11.6088,11.7676,11.5944,11.7292,151557.50964167,0
+TMV.US,D,20200720,000000,11.5655,11.7027,11.5318,11.6305,300505.39776395,0
+TMV.US,D,20200721,000000,11.5915,11.6401,11.5174,11.604,371447.21078771,0
+TMV.US,D,20200722,000000,11.4067,11.5126,11.3658,11.4982,454539.55458007,0
+TMV.US,D,20200723,000000,11.2696,11.3296,11.0721,11.1083,536568.10361293,0
+TMV.US,D,20200724,000000,11.231,11.2696,11.066,11.0915,435374.62711606,0
+TMV.US,D,20200727,000000,10.9904,11.2407,10.9904,11.2142,487895.3379178,0
+TMV.US,D,20200728,000000,11.1228,11.1444,10.9736,10.9879,313757.12232656,0
+TMV.US,D,20200729,000000,11.0217,11.2334,10.9618,11.0482,449066.82919627,0
+TMV.US,D,20200730,000000,10.8291,10.8894,10.7979,10.822,331264.02592714,0
+TMV.US,D,20200731,000000,10.9999,11.0395,10.769,10.8436,415420.16447899,0
+TMV.US,D,20200803,000000,11.1444,11.1901,10.9566,10.9566,449681.8355416,0
+TMV.US,D,20200804,000000,10.8315,10.858,10.692,10.6969,549441.68238212,0
+TMV.US,D,20200805,000000,10.9711,11.0481,10.8894,10.9615,713145.56734411,0
+TMV.US,D,20200806,000000,10.7304,10.8604,10.5525,10.7882,645565.51197828,0
+TMV.US,D,20200807,000000,10.7378,11.0577,10.7016,10.9953,426278.35083273,0
+TMV.US,D,20200810,000000,10.9326,11.161,10.9302,11.1467,719266.54265948,0
+TMV.US,D,20200811,000000,11.5222,11.7917,11.4717,11.5415,1993892.1260508,0
+TMV.US,D,20200812,000000,11.8471,11.9867,11.7653,11.8712,637686.78204078,0
+TMV.US,D,20200813,000000,11.9241,12.3766,11.8688,12.2417,1287237.3689189,0
+TMV.US,D,20200814,000000,12.2442,12.3885,12.1671,12.3885,1167880.4279933,0
+TMV.US,D,20200817,000000,12.2057,12.3188,12.0974,12.2922,568955.66750159,0
+TMV.US,D,20200818,000000,12.1045,12.1767,12.0035,12.0132,695065.21188099,0
+TMV.US,D,20200819,000000,11.8808,12.338,11.8375,12.2513,836579.00303165,0
+TMV.US,D,20200820,000000,11.8663,11.977,11.8206,11.9072,653248.93584665,0
+TMV.US,D,20200821,000000,11.7917,11.9579,11.6834,11.6955,696390.79988207,0
+TMV.US,D,20200824,000000,11.6787,11.7725,11.5439,11.7629,293869.14686195,0
+TMV.US,D,20200825,000000,12.095,12.208,11.9409,12.0228,617678.29857607,0
+TMV.US,D,20200826,000000,12.1599,12.3333,12.1045,12.16,1146754.1289415,0
+TMV.US,D,20200827,000000,12.018,12.8073,11.9891,12.7952,1675501.6788928,0
+TMV.US,D,20200828,000000,12.6099,12.9239,12.593,12.8338,564567.51411868,0
+TMV.US,D,20200831,000000,12.7038,12.7063,12.3139,12.5714,1147460.5551489,0
+TMV.US,D,20200901,000000,12.6292,12.7519,12.0925,12.1287,1025626.9670489,0
+TMV.US,D,20200902,000000,12.2129,12.2154,11.7533,11.7821,1038093.3118867,0
+TMV.US,D,20200903,000000,11.7147,11.7821,11.4067,11.6762,1383157.5815493,0
+TMV.US,D,20200904,000000,12.0083,12.4006,11.9409,12.3429,874485.00223518,0
+TMV.US,D,20200908,000000,11.9722,12.1118,11.787,12.107,1283252.2940191,0
+TMV.US,D,20200909,000000,12.0758,12.3333,12.0083,12.2154,949549.01995198,0
+TMV.US,D,20200910,000000,12.4271,12.5137,11.977,12.0203,848218.4136619,0
+TMV.US,D,20200911,000000,11.9843,12.042,11.9385,11.953,354102.36967002,0
+TMV.US,D,20200914,000000,11.8783,11.9987,11.8326,11.9482,378960.26127664,0
+TMV.US,D,20200915,000000,12.0132,12.0998,11.9554,12.0348,497378.0708911,0
+TMV.US,D,20200916,000000,11.888,12.2634,11.8639,12.1383,1069766.1386714,0
+TMV.US,D,20200917,000000,11.8519,12.0974,11.8375,12.03,1388771.5921746,0
+TMV.US,D,20200918,000000,12.0445,12.1936,12.0035,12.1575,613942.55057301,0
+TMV.US,D,20200921,000000,11.8615,12.0203,11.7412,11.965,985360.67322276,0
+TMV.US,D,20200922,000000,11.9516,12.0734,11.8615,11.9938,746484.72888872,0
+TMV.US,D,20200923,000000,11.9818,12.1624,11.9361,11.9397,447009.88229802,0
+TMV.US,D,20200924,000000,11.8423,11.9072,11.8086,11.8134,536264.75588854,0
+TMV.US,D,20200925,000000,11.811,11.888,11.7413,11.8159,272115.37511996,0
+TMV.US,D,20200928,000000,11.8592,11.9602,11.8592,11.9025,493218.46716355,0
+TMV.US,D,20200929,000000,11.8663,11.9217,11.7846,11.8759,614100.45760762,0
+TMV.US,D,20200930,000000,12.0469,12.3597,12.0469,12.1912,683592.01918191,0
+TMV.US,D,20201001,000000,12.3284,12.4271,12.0516,12.0516,540100.23465031,0
+TMV.US,D,20201002,000000,12.0709,12.4006,12.0685,12.2778,1249726.1373019,0
+TMV.US,D,20201005,000000,12.6821,13.0191,12.6821,13.0191,649039.46673975,0
+TMV.US,D,20201006,000000,13.0696,13.2092,12.5571,12.7784,1866132.8687045,0
+TMV.US,D,20201007,000000,12.9926,13.1562,12.8025,13.0696,371625.89506372,0
+TMV.US,D,20201008,000000,12.8988,12.9684,12.8266,12.8458,568411.303777,0
+TMV.US,D,20201009,000000,13.0071,13.1682,12.8313,12.865,692896.0678792,0
+TMV.US,D,20201012,000000,12.7856,12.8579,12.7183,12.7279,363298.37671206,0
+TMV.US,D,20201013,000000,12.5883,12.5955,12.4343,12.4535,402646.3164685,0
+TMV.US,D,20201014,000000,12.3091,12.4055,12.237,12.3766,467433.91059065,0
+TMV.US,D,20201015,000000,12.1888,12.4872,12.1383,12.4271,579950.98364855,0
+TMV.US,D,20201016,000000,12.4897,12.6039,12.3404,12.5353,343215.09517833,0
+TMV.US,D,20201019,000000,12.7447,12.8481,12.6461,12.6941,518014.02704597,0
+TMV.US,D,20201020,000000,12.8963,13.1129,12.8722,13.0455,626039.06051397,0
+TMV.US,D,20201021,000000,13.1635,13.2525,13.0191,13.1731,930807.94821246,0
+TMV.US,D,20201022,000000,13.2813,13.6712,13.2019,13.6712,672305.8216554,0
+TMV.US,D,20201023,000000,13.64,13.6428,13.2982,13.3504,309356.50259881,0
+TMV.US,D,20201026,000000,13.0383,13.0816,12.8338,12.9613,616107.53912651,0
+TMV.US,D,20201027,000000,12.7736,12.8554,12.6701,12.7086,444824.11650313,0
+TMV.US,D,20201028,000000,12.5088,12.7833,12.4993,12.6605,1286909.0885048,0
+TMV.US,D,20201029,000000,12.6629,13.1899,12.6429,13.0263,1351318.5368336,0
+TMV.US,D,20201030,000000,13.06,13.4161,12.9902,13.4137,1751691.8230933,0
+TMV.US,D,20201102,000000,13.0937,13.1827,12.9638,13.1249,1240014.8546732,0
+TMV.US,D,20201103,000000,13.3199,13.4886,13.2741,13.3391,1135509.4858978,0
+TMV.US,D,20201104,000000,12.3309,12.6027,12.196,12.492,3124282.0996684,0
+TMV.US,D,20201105,000000,12.3333,12.5955,12.3212,12.4318,2139062.7116872,0
+TMV.US,D,20201106,000000,12.8073,12.9589,12.7471,12.8434,699848.13285043,0
+TMV.US,D,20201109,000000,13.6809,14.0177,13.6519,13.6664,2391572.6818255,0
+TMV.US,D,20201110,000000,13.9455,14.0009,13.7362,13.883,1056078.0920394,0
+TMV.US,D,20201111,000000,13.919,13.9646,13.6976,13.7458,542485.46196262,0
+TMV.US,D,20201112,000000,13.4258,13.4788,13.031,13.031,513106.44262815,0
+TMV.US,D,20201113,000000,13.0335,13.1466,13.0093,13.0864,331380.37847896,0
+TMV.US,D,20201116,000000,13.1875,13.2284,13.0516,13.1827,466785.66065909,0
+TMV.US,D,20201117,000000,12.9493,12.9709,12.8385,12.9192,353516.45146265,0
+TMV.US,D,20201118,000000,12.7663,13.0431,12.7519,12.8218,704352.63878516,0
+TMV.US,D,20201119,000000,12.6461,12.6701,12.4655,12.6148,548918.09589893,0
+TMV.US,D,20201120,000000,12.5137,12.5426,12.2682,12.29,496542.82578697,0
+TMV.US,D,20201123,000000,12.4464,12.5594,12.4006,12.4415,880290.16348133,0
+TMV.US,D,20201124,000000,12.687,12.8529,12.6338,12.8121,965343.8788615,0
+TMV.US,D,20201125,000000,12.7929,12.9445,12.6363,12.9371,397165.28018814,0
+TMV.US,D,20201127,000000,12.6894,12.7063,12.5522,12.5618,448115.23154031,0
+TMV.US,D,20201130,000000,12.6148,12.6629,12.4944,12.5642,678721.8337986,0
+TMV.US,D,20201201,000000,12.8963,13.3559,12.8794,13.1586,691445.81642974,0
+TMV.US,D,20201202,000000,13.3054,13.6422,13.3041,13.5004,384258.45783271,0
+TMV.US,D,20201203,000000,13.3006,13.3872,13.0696,13.1538,781078.83581367,0
+TMV.US,D,20201204,000000,13.5943,13.8348,13.5822,13.7434,900772.36804987,0
+TMV.US,D,20201207,000000,13.4281,13.4594,13.279,13.3704,960506.93706443,0
+TMV.US,D,20201208,000000,13.1056,13.1948,12.9734,13.1635,828010.46867979,0
+TMV.US,D,20201209,000000,13.3656,13.4907,13.1731,13.226,778498.30243224,0
+TMV.US,D,20201210,000000,13.1851,13.291,12.9205,12.9734,696129.00664048,0
+TMV.US,D,20201211,000000,12.764,12.906,12.6533,12.7952,415848.17565175,0
+TMV.US,D,20201214,000000,13.1105,13.1995,12.8218,12.9035,1082515.0539922,0
+TMV.US,D,20201215,000000,13.048,13.1538,12.8988,13.0383,585905.74103275,0
+TMV.US,D,20201216,000000,13.3343,13.3872,13.0118,13.1393,1611657.37153,0
+TMV.US,D,20201217,000000,12.9083,13.3367,12.8289,13.2452,1290461.9967836,0
+TMV.US,D,20201218,000000,13.1635,13.3945,13.0985,13.3512,693523.54056938,0
+TMV.US,D,20201221,000000,13.1418,13.3343,13.1009,13.1948,1470567.4361039,0
+TMV.US,D,20201222,000000,13.048,13.1586,12.983,12.9974,682569.77890521,0
+TMV.US,D,20201223,000000,13.2837,13.5485,13.2646,13.2646,820788.29957041,0
+TMV.US,D,20201224,000000,13.2092,13.2164,13.0793,13.1153,195891.98733324,0
+TMV.US,D,20201228,000000,13.3391,13.4065,13.0672,13.0922,692584.40925826,0
+TMV.US,D,20201229,000000,13.3415,13.3415,13.1105,13.1346,962210.67085893,0
+TMV.US,D,20201230,000000,13.214,13.2573,13.048,13.06,1025714.2314628,0
+TMV.US,D,20201231,000000,13.0672,13.0672,12.9108,12.9974,1104979.4073899,0
+TMV.US,D,20210104,000000,13.2501,13.2892,12.8892,13.036,1234255.4033581,0
+TMV.US,D,20210105,000000,13.1971,13.4979,13.1948,13.3199,1164855.261646,0
+TMV.US,D,20210106,000000,13.9768,14.3715,13.9768,14.1429,3776587.7487557,0
+TMV.US,D,20210107,000000,14.5302,14.6735,14.4317,14.5231,1118891.8482289,0
+TMV.US,D,20210108,000000,14.6169,14.8552,14.4822,14.6458,2515712.5437205,0
+TMV.US,D,20210111,000000,14.7518,14.9081,14.6915,14.7469,2149102.2747299,0
+TMV.US,D,20210112,000000,14.8167,15.0718,14.7108,14.7686,2077071.734257,0
+TMV.US,D,20210113,000000,14.5664,14.588,14.1501,14.2727,1866444.5273254,0
+TMV.US,D,20210114,000000,14.2849,14.7951,14.2801,14.6602,3252959.7110844,0
+TMV.US,D,20210115,000000,14.3956,14.5977,14.345,14.4822,1688786.6470416,0
+TMV.US,D,20210119,000000,14.5615,14.5905,14.3427,14.3427,1391734.4267978,0
+TMV.US,D,20210120,000000,14.4534,14.5086,14.3138,14.321,1385684.0941031,0
+TMV.US,D,20210121,000000,14.6169,14.6988,14.5231,14.6122,1027185.2601537,0
+TMV.US,D,20210122,000000,14.4822,14.6049,14.4485,14.4822,808043.53969788,0
+TMV.US,D,20210125,000000,14.2198,14.2608,13.9575,13.972,2042548.2699528,0
+TMV.US,D,20210126,000000,14.1213,14.1646,13.9841,14.0346,1070879.7988102,0
+TMV.US,D,20210127,000000,13.8661,14.0009,13.7314,13.9287,2087593.3293001,0
+TMV.US,D,20210128,000000,14.0297,14.3691,14.0201,14.1526,1522631.0475949,0
+TMV.US,D,20210129,000000,14.576,14.6145,14.2824,14.4052,3651625.1081014,0
+TMV.US,D,20210201,000000,14.4581,14.5063,14.2681,14.3571,1470933.1155524,0
+TMV.US,D,20210202,000000,14.7205,14.7828,14.6193,14.6338,1073302.425157,0
+TMV.US,D,20210203,000000,14.8094,15.0621,14.7735,15.0381,1256183.7039279,0
+TMV.US,D,20210204,000000,15.1753,15.2956,15.0958,15.1608,825907.81185047,0
+TMV.US,D,20210205,000000,15.2114,15.529,15.0743,15.5218,1752481.3582664,0
+TMV.US,D,20210208,000000,15.4448,15.529,15.144,15.3365,1345110.2971043,0
+TMV.US,D,20210209,000000,15.1898,15.334,15.0261,15.3004,683891.21145802,0
+TMV.US,D,20210210,000000,15.156,15.1824,14.9948,15.0044,1237770.9126024,0
+TMV.US,D,20210211,000000,15.0236,15.286,14.9876,15.2306,807495.02052501,0
+TMV.US,D,20210212,000000,15.6203,15.8197,15.5073,15.7793,1533713.6281557,0
+TMV.US,D,20210216,000000,16.4097,16.5878,16.2871,16.4964,1811226.9305904,0
+TMV.US,D,20210217,000000,16.1499,16.4796,16.0032,16.2099,1921637.1913707,0
+TMV.US,D,20210218,000000,16.5951,16.6937,16.2743,16.4097,2190374.1870397,0
+TMV.US,D,20210219,000000,16.7949,17.1919,16.7033,17.0427,2624722.4184307,0
+TMV.US,D,20210222,000000,17.1702,17.6058,16.8887,17.4397,3280182.052762,0
+TMV.US,D,20210223,000000,17.6924,17.8272,17.3267,17.6034,2663580.0152902,0
+TMV.US,D,20210224,000000,18.4866,18.5708,17.8217,17.9234,3447663.2402098,0
+TMV.US,D,20210225,000000,18.477,19.5358,18.2893,18.7777,11943980.056427,0
+TMV.US,D,20210226,000000,17.9138,18.3446,16.8815,16.8838,4882838.7233191,0
+TMV.US,D,20210301,000000,17.7406,17.9572,17.4927,17.5842,2813516.900103,0
+TMV.US,D,20210302,000000,17.8608,17.8995,17.5913,17.5938,1499618.1750243,0
+TMV.US,D,20210303,000000,18.2628,18.4722,17.9572,18.1858,3651820.4141705,0
+TMV.US,D,20210304,000000,18.1569,18.7982,18.0293,18.5323,4042262.1790428,0
+TMV.US,D,20210305,000000,18.7224,18.785,18.2531,18.4288,3069650.4211408,0
+TMV.US,D,20210308,000000,18.4577,18.8547,18.436,18.8547,2309120.2770682,0
+TMV.US,D,20210309,000000,18.2628,18.3831,18.0462,18.0799,2889715.3552,0
+TMV.US,D,20210310,000000,18.0534,18.2483,17.9307,17.9716,1825405.3201193,0
+TMV.US,D,20210311,000000,18.2845,18.5419,18.205,18.3349,1579797.5495729,0
+TMV.US,D,20210312,000000,19.3722,19.6778,19.365,19.5117,2083142.844193,0
+TMV.US,D,20210315,000000,19.3289,19.3567,19.075,19.1868,1840128.0733728,0
+TMV.US,D,20210316,000000,19.1122,19.6272,19.0593,19.3939,1859558.9495267,0
+TMV.US,D,20210317,000000,19.9064,20.3155,19.7331,19.8343,2855524.3267581,0
+TMV.US,D,20210318,000000,20.7029,20.7511,20.1947,20.4118,4772287.1772973,0
+TMV.US,D,20210319,000000,20.3685,20.4791,20.0195,20.046,2468805.8435441,0
+TMV.US,D,20210322,000000,19.6345,19.7704,19.312,19.3986,3142894.3525113,0
+TMV.US,D,20210323,000000,19.2374,19.4131,18.8308,18.8643,1582768.6950925,0
+TMV.US,D,20210324,000000,19.028,19.0679,18.5207,18.5635,1559248.8578318,0
+TMV.US,D,20210325,000000,18.4697,18.9943,18.3807,18.9775,3080575.094667,0
+TMV.US,D,20210326,000000,19.2831,19.365,18.9463,19.1748,1336080.5079935,0
+TMV.US,D,20210329,000000,19.093,19.8872,19.093,19.6658,1347574.4779339,0
+TMV.US,D,20210330,000000,19.7451,19.8751,19.2277,19.3505,1564210.4630773,0
+TMV.US,D,20210331,000000,19.3096,19.8823,19.1999,19.6056,1559913.7295565,0
+TMV.US,D,20210401,000000,19.1315,19.2269,18.6646,18.7104,1350653.6651089,0
+TMV.US,D,20210405,000000,19.1002,19.3397,18.9246,18.9486,1352706.4565588,0
+TMV.US,D,20210406,000000,18.8259,18.8909,18.5034,18.5516,1882359.8942351,0
+TMV.US,D,20210407,000000,18.7152,18.945,18.4589,18.927,1374668.0007148,0
+TMV.US,D,20210408,000000,18.7344,18.7392,18.4553,18.4746,1624132.0272644,0
+TMV.US,D,20210409,000000,18.6695,18.8283,18.4047,18.6718,1097545.3104183,0
+TMV.US,D,20210412,000000,18.6935,18.8355,18.6623,18.6959,962156.6500313,0
+TMV.US,D,20210413,000000,18.7513,18.7705,18.2651,18.2868,1150701.8048068,0
+TMV.US,D,20210414,000000,18.4409,18.6324,18.3735,18.4577,791912.08947774,0
+TMV.US,D,20210415,000000,17.8657,17.8801,17.2689,17.5432,3079482.2117696,0
+TMV.US,D,20210416,000000,17.998,18.0486,17.755,17.9307,1487779.3028766,0
+TMV.US,D,20210419,000000,18.128,18.2002,17.9138,18.0654,1509487.3646875,0
+TMV.US,D,20210420,000000,18.2315,18.2507,17.7285,17.8344,1094615.7193814,0
+TMV.US,D,20210421,000000,17.8296,17.986,17.678,17.7285,608187.25470621,0
+TMV.US,D,20210422,000000,17.6298,17.9307,17.4927,17.512,988169.75625955,0
+TMV.US,D,20210423,000000,17.4951,17.8175,17.4687,17.6082,818685.6427411,0
+TMV.US,D,20210426,000000,17.5842,17.678,17.4397,17.6732,635617.3687977,0
+TMV.US,D,20210427,000000,17.7959,18.1905,17.7093,18.1472,1117749.0999521,0
+TMV.US,D,20210428,000000,18.1545,18.3951,18.0534,18.1136,972682.4005227,0
+TMV.US,D,20210429,000000,18.6142,18.7307,18.258,18.2893,1268749.7795244,0
+TMV.US,D,20210430,000000,18.205,18.4,18.1136,18.1256,1177172.0103458,0
+TMV.US,D,20210503,000000,18.0462,18.1858,17.6708,18.1039,1664377.5438492,0
+TMV.US,D,20210504,000000,17.7309,17.8585,17.4711,17.7671,2080890.5912256,0
+TMV.US,D,20210505,000000,17.9163,17.9259,17.5962,17.6564,792069.99651235,0
+TMV.US,D,20210506,000000,17.8224,17.8296,17.4687,17.5842,1689783.9546287,0
+TMV.US,D,20210507,000000,17.4903,17.9412,17.3089,17.8224,1533273.1506381,0
+TMV.US,D,20210510,000000,17.9211,18.4,17.82,18.3662,1713931.2645795,0
+TMV.US,D,20210511,000000,18.6166,18.7754,18.5034,18.6646,1309593.6806614,0
+TMV.US,D,20210512,000000,18.8283,19.3553,18.7705,19.2374,2569554.6870751,0
+TMV.US,D,20210513,000000,19.1267,19.2447,18.9486,19.158,1369053.9900895,0
+TMV.US,D,20210514,000000,18.8837,18.9775,18.6455,18.6455,1106101.3784253,0
+TMV.US,D,20210517,000000,18.7321,18.8379,18.6057,18.7441,903963.75232835,0
+TMV.US,D,20210518,000000,18.9076,19.0376,18.8379,18.8885,1101447.2763526,0
+TMV.US,D,20210519,000000,18.8499,19.2301,18.5346,19.0305,2162171.1595682,0
+TMV.US,D,20210520,000000,18.7465,18.7801,18.4577,18.5443,1239329.2057071,0
+TMV.US,D,20210521,000000,18.3927,18.6189,18.3614,18.3927,1360876.0678759,0
+TMV.US,D,20210524,000000,18.258,18.282,18.0125,18.1761,2537603.4452558,0
+TMV.US,D,20210525,000000,18.0053,18.0053,17.6516,17.6611,1540495.3197475,0
+TMV.US,D,20210526,000000,17.6107,17.873,17.4927,17.7622,1656079.1136355,0
+TMV.US,D,20210527,000000,18.0125,18.2195,17.9595,17.9763,1901250.5621126,0
+TMV.US,D,20210528,000000,17.998,18.0654,17.7213,18.0366,896691.71783962,0
+TMV.US,D,20210601,000000,18.2291,18.4182,18.0317,18.0486,1330395.8547474,0
+TMV.US,D,20210602,000000,17.9066,18.0028,17.82,17.9114,938483.06118428,0
+TMV.US,D,20210603,000000,17.9427,18.1883,17.9404,18.1352,1161796.8517124,0
+TMV.US,D,20210604,000000,17.9211,17.9211,17.3941,17.3941,1880115.9521642,0
+TMV.US,D,20210607,000000,17.4903,17.6057,17.4518,17.5264,834842.02565091,0
+TMV.US,D,20210608,000000,17.0933,17.2424,17.086,17.187,1771679.5293166,0
+TMV.US,D,20210609,000000,16.6962,16.8718,16.5421,16.7083,2294164.8187111,0
+TMV.US,D,20210610,000000,17.0115,17.0668,16.4074,16.4219,3126592.5289117,0
+TMV.US,D,20210611,000000,16.4868,16.6552,16.4554,16.4868,1187855.6678718,0
+TMV.US,D,20210614,000000,16.5565,16.9344,16.5565,16.8502,1258344.5370331,0
+TMV.US,D,20210615,000000,17.0138,17.1221,16.9164,16.932,867832.12954007,0
+TMV.US,D,20210616,000000,16.7996,17.2232,16.7083,16.9921,2304890.0307199,0
+TMV.US,D,20210617,000000,16.6384,16.7033,15.5218,16.186,4918945.4134177,0
+TMV.US,D,20210618,000000,15.7793,15.8252,15.1824,15.2763,4102898.480334,0
+TMV.US,D,20210621,000000,15.6951,16.1282,15.6637,16.0223,1648217.0054911,0
+TMV.US,D,20210622,000000,16.429,16.429,15.9165,15.9453,1101243.6593869,0
+TMV.US,D,20210623,000000,16.1041,16.2317,15.9719,16.0561,1494777.0777789,0
+TMV.US,D,20210624,000000,15.9935,16.0175,15.8394,15.979,596294.36173093,0
+TMV.US,D,20210625,000000,16.0488,16.672,16.0032,16.4627,833470.72771875,0
+TMV.US,D,20210628,000000,16.2196,16.2366,15.8491,15.9573,1539427.3695397,0
+TMV.US,D,20210629,000000,16.0801,16.0849,15.8782,15.8852,492233.62592136,0
+TMV.US,D,20210630,000000,15.6999,15.7481,15.4737,15.6806,1599789.4112444,0
+TMV.US,D,20210701,000000,15.7239,15.8634,15.6181,15.6661,1197521.2405694,0
+TMV.US,D,20210702,000000,15.6277,15.671,15.3773,15.3847,1023906.6114613,0
+TMV.US,D,20210706,000000,15.1585,15.1585,14.7445,14.8264,2248920.2978463,0
+TMV.US,D,20210707,000000,14.5809,14.6723,14.2752,14.4389,3321823.7999686,0
+TMV.US,D,20210708,000000,14.1814,14.3907,14.0201,14.2681,3963034.4021502,0
+TMV.US,D,20210709,000000,14.771,14.8697,14.7301,14.8503,2102943.5552437,0
+TMV.US,D,20210712,000000,14.6964,14.9659,14.6482,14.9154,1613485.7687729,0
+TMV.US,D,20210713,000000,14.7806,15.4303,14.5736,15.274,2540304.4866373,0
+TMV.US,D,20210714,000000,15.0188,15.0718,14.7228,14.7469,1808542.511002,0
+TMV.US,D,20210715,000000,14.4101,14.6844,14.2198,14.2536,1979913.1980393,0
+TMV.US,D,20210716,000000,14.588,14.588,14.2872,14.3138,1322986.6904655,0
+TMV.US,D,20210719,000000,13.546,13.6231,13.2441,13.3848,5446820.3192304,0
+TMV.US,D,20210720,000000,13.1105,13.833,13.0526,13.7698,4278187.7550986,0
+TMV.US,D,20210721,000000,14.2705,14.5207,14.1885,14.2969,2153124.7486642,0
+TMV.US,D,20210722,000000,14.3065,14.3065,13.7964,13.8877,2600575.1084799,0
+TMV.US,D,20210723,000000,14.3185,14.3282,14.1164,14.1538,1206218.5938179,0
+TMV.US,D,20210726,000000,14.0226,14.333,14.013,14.2727,656648.0925391,0
+TMV.US,D,20210727,000000,13.919,14.0033,13.8109,13.8276,972719.79955721,0
+TMV.US,D,20210728,000000,14.0875,14.1934,13.8228,13.8253,1034652.6007115,0
+TMV.US,D,20210729,000000,14.0706,14.1332,13.948,14.061,686721.0717362,0
+TMV.US,D,20210730,000000,13.9697,13.9841,13.7987,13.842,882858.23051792,0
+TMV.US,D,20210802,000000,13.8228,13.8877,13.3415,13.4884,1687112.0013851,0
+TMV.US,D,20210803,000000,13.4571,13.5534,13.3271,13.4594,961824.21416896,0
+TMV.US,D,20210804,000000,13.2597,13.7289,13.1755,13.3776,2286938.4941534,0
+TMV.US,D,20210805,000000,13.4618,13.6543,13.4209,13.5918,1220185.0554845,0
+TMV.US,D,20210806,000000,14.1043,14.2824,13.9985,14.2536,2364445.9154584,0
+TMV.US,D,20210809,000000,14.1549,14.419,14.0322,14.4027,1861059.0663555,0
+TMV.US,D,20210810,000000,14.3474,14.6145,14.3185,14.6049,1964375.9769231,0
+TMV.US,D,20210811,000000,14.6602,14.8865,14.4172,14.641,2736732.5267986,0
+TMV.US,D,20210812,000000,14.7661,14.9466,14.6506,14.7035,2156469.8845291,0
+TMV.US,D,20210813,000000,14.5327,14.5327,14.013,14.0201,2768156.0266864,0
+TMV.US,D,20210816,000000,13.8253,13.9359,13.5967,13.919,1405418.3179814,0
+TMV.US,D,20210817,000000,13.919,13.972,13.7531,13.9119,1331609.245645,0
+TMV.US,D,20210818,000000,13.9697,14.0346,13.7531,13.7747,1243372.4568829,0
+TMV.US,D,20210819,000000,13.5268,13.6519,13.4776,13.4834,2681602.1944774,0
+TMV.US,D,20210820,000000,13.433,13.5605,13.3824,13.4594,875561.26333952,0
+TMV.US,D,20210823,000000,13.546,13.6149,13.4643,13.4788,1010031.5696568,0
+TMV.US,D,20210824,000000,13.6543,13.7867,13.5798,13.7867,1388223.0730018,0
+TMV.US,D,20210825,000000,13.8109,14.2584,13.7698,14.126,1310108.956248,0
+TMV.US,D,20210826,000000,14.1526,14.2824,13.9817,13.9961,1486129.5899098,0
+TMV.US,D,20210827,000000,13.9744,14.0418,13.7206,13.7386,2322205.7836996,0
+TMV.US,D,20210830,000000,13.8517,13.8661,13.6039,13.6183,1199561.5656745,0
+TMV.US,D,20210831,000000,13.6616,13.972,13.5593,13.8613,1092704.213173,0
+TMV.US,D,20210901,000000,13.7242,13.9335,13.6929,13.8253,886847.46086602,0
+TMV.US,D,20210902,000000,13.7265,13.8565,13.64,13.6422,833649.41199476,0
+TMV.US,D,20210903,000000,13.9864,14.0721,13.9264,14.0153,961192.58603051,0
+TMV.US,D,20210907,000000,14.2752,14.4413,14.203,14.3594,1745404.6298468,0
+TMV.US,D,20210908,000000,14.1477,14.2247,13.9985,14.0683,1178289.8259329,0
+TMV.US,D,20210909,000000,14.0106,14.0851,13.5076,13.5653,1796645.4625785,0
+TMV.US,D,20210910,000000,13.7819,13.9841,13.7048,13.8974,1250661.1131647,0
+TMV.US,D,20210913,000000,13.7386,13.7433,13.6063,13.6327,1341960.4673086,0
+TMV.US,D,20210914,000000,13.546,13.5747,13.0431,13.1706,2708546.1211202,0
+TMV.US,D,20210915,000000,13.1442,13.4738,13.1418,13.3126,1161127.8245395,0
+TMV.US,D,20210916,000000,13.5556,13.5866,13.3535,13.4788,734483.79425818,0
+TMV.US,D,20210917,000000,13.676,13.8011,13.6279,13.6785,731192.67922099,0
+TMV.US,D,20210920,000000,13.2934,13.3824,13.0744,13.1562,1401242.0924607,0
+TMV.US,D,20210921,000000,13.2477,13.3583,13.1806,13.2092,960951.57003031,0
+TMV.US,D,20210922,000000,13.2308,13.3102,12.9677,12.9902,1867292.2387744,0
+TMV.US,D,20210923,000000,13.3246,13.8373,13.3079,13.8373,1427251.0432407,0
+TMV.US,D,20210924,000000,13.9913,14.2969,13.9817,14.2272,1464600.2123748,0
+TMV.US,D,20210927,000000,14.4943,14.5446,14.2584,14.4052,2177675.1370982,0
+TMV.US,D,20210928,000000,15.0068,15.2065,14.789,15.0839,2888165.3729918,0
+TMV.US,D,20210929,000000,14.8503,15.1898,14.6555,14.9852,2579253.5033589,0
+TMV.US,D,20210930,000000,15.0598,15.1964,14.9455,14.9923,1334563.7693715,0
+TMV.US,D,20211001,000000,14.7926,14.9732,14.6097,14.6362,2129127.0348514,0
+TMV.US,D,20211004,000000,14.8287,14.9996,14.5857,14.7324,1980478.3390053,0
+TMV.US,D,20211005,000000,14.8432,15.1921,14.8215,15.1391,1605133.3177316,0
+TMV.US,D,20211006,000000,14.9514,15.0092,14.7974,14.9081,2429977.3348226,0
+TMV.US,D,20211007,000000,15.2667,15.4448,15.2258,15.3582,940718.69235853,0
+TMV.US,D,20211008,000000,15.5579,15.8033,15.5466,15.6879,1907907.590256,0
+TMV.US,D,20211011,000000,15.7889,15.8231,15.6879,15.8034,1086616.4814438,0
+TMV.US,D,20211012,000000,15.4399,15.4832,14.9803,15.0188,3305052.4107134,0
+TMV.US,D,20211013,000000,14.7974,14.7999,14.5063,14.5615,3276462.926552,0
+TMV.US,D,20211014,000000,14.5472,14.6699,14.3806,14.4052,1620421.211951,0
+TMV.US,D,20211015,000000,14.6602,14.8094,14.6169,14.6506,1076443.9440562,0
+TMV.US,D,20211018,000000,14.6627,14.8023,14.3648,14.4605,1385384.901827,0
+TMV.US,D,20211019,000000,14.7541,15.0501,14.7348,15.0405,1227939.1219736,0
+TMV.US,D,20211020,000000,15.1801,15.4135,15.0549,15.3485,1163400.8547482,0
+TMV.US,D,20211021,000000,15.2571,15.5014,15.2162,15.3847,1231608.3828042,0
+TMV.US,D,20211022,000000,15.1103,15.1824,14.7974,14.8865,1792386.1280922,0
+TMV.US,D,20211025,000000,15.0332,15.0332,14.8311,14.9514,640732.72562948,0
+TMV.US,D,20211026,000000,14.7324,14.9996,14.588,14.5928,910317.43274736,0
+TMV.US,D,20211027,000000,14.1814,14.3185,13.6568,13.7964,3042490.4111875,0
+TMV.US,D,20211028,000000,13.7651,14.037,13.6231,13.9408,2951806.0633889,0
+TMV.US,D,20211029,000000,14.1477,14.1861,13.7121,13.7891,1672509.7561317,0
+TMV.US,D,20211101,000000,14.2681,14.2945,14.0057,14.0803,860792.80015498,0
+TMV.US,D,20211102,000000,14.0706,14.0755,13.7633,13.919,805404.83004054,0
+TMV.US,D,20211103,000000,13.7025,14.3427,13.6606,14.3234,1984093.5790082,0
+TMV.US,D,20211104,000000,14.2488,14.2511,13.8051,13.883,1347030.1142093,0
+TMV.US,D,20211105,000000,13.4763,13.5893,13.1827,13.2765,2688446.2177934,0
+TMV.US,D,20211108,000000,13.3488,13.4643,13.2646,13.3246,1431601.7975891,0
+TMV.US,D,20211109,000000,12.865,12.8927,12.6003,12.8241,4153191.870858,0
+TMV.US,D,20211110,000000,12.8338,13.806,12.8169,13.5101,5618980.5414407,0
+TMV.US,D,20211111,000000,13.433,13.5869,13.3801,13.5726,775689.21939545,0
+TMV.US,D,20211112,000000,13.558,13.8974,13.4305,13.7338,1508710.2958593,0
+TMV.US,D,20211115,000000,13.8709,14.3328,13.8542,14.2681,2433530.2431013,0
+TMV.US,D,20211116,000000,14.2343,14.4389,14.0021,14.3618,1429752.6231048,0
+TMV.US,D,20211117,000000,14.5302,14.5592,14.0274,14.0274,1553572.5154824,0
+TMV.US,D,20211118,000000,14.1093,14.1093,13.8444,13.8782,1303497.6380357,0
+TMV.US,D,20211119,000000,13.6351,13.64,13.3632,13.433,1527206.1961504,0
+TMV.US,D,20211122,000000,13.6953,14.0322,13.6231,13.9095,1600238.1996586,0
+TMV.US,D,20211123,000000,14.1068,14.5014,14.061,14.5014,1932885.9898627,0
+TMV.US,D,20211124,000000,14.4052,14.4052,13.8109,13.8109,1560694.953833,0
+TMV.US,D,20211126,000000,13.2357,13.2837,12.7543,12.805,3187328.5609616,0
+TMV.US,D,20211129,000000,13.315,13.3559,12.9877,13.0623,1501554.6139224,0
+TMV.US,D,20211130,000000,12.6701,12.8169,12.338,12.4584,6355222.090321,0
+TMV.US,D,20211201,000000,12.6966,12.8524,12.22,12.2489,2945302.7868319,0
+TMV.US,D,20211202,000000,12.0974,12.4222,12.0709,12.1864,2880893.3385031,0
+TMV.US,D,20211203,000000,12.3838,12.4655,11.5632,11.7557,4011732.100535,0
+TMV.US,D,20211206,000000,11.8279,12.2971,11.7459,12.2274,5193857.4052296,0
+TMV.US,D,20211207,000000,12.3525,12.5618,12.1647,12.5233,3331335.6210798,0
+TMV.US,D,20211208,000000,12.6629,13.1755,12.6581,13.1706,4049247.4876002,0
+TMV.US,D,20211209,000000,12.9251,13.1442,12.788,12.9493,3056897.3503717,0
+TMV.US,D,20211210,000000,12.7687,13.0569,12.6837,13.0335,2022165.7961429,0
+TMV.US,D,20211213,000000,12.6437,12.6581,12.403,12.4848,2196877.4635967,0
+TMV.US,D,20211214,000000,12.6363,12.8963,12.4944,12.5546,2869694.4053905,0
+TMV.US,D,20211215,000000,12.8218,12.9445,12.533,12.918,2881820.0034694,0
+TMV.US,D,20211216,000000,12.9902,12.9974,12.7183,12.8938,2479053.1790008,0
+TMV.US,D,20211217,000000,12.5739,12.6316,12.4222,12.4704,3346278.6130921,0
+TMV.US,D,20211220,000000,12.4728,12.7616,12.4175,12.7207,2571582.5458354,0
+TMV.US,D,20211221,000000,13.1322,13.2646,12.8626,12.8892,2110481.5384223,0
+TMV.US,D,20211222,000000,12.7254,12.8988,12.699,12.7086,1213690.089824,0
+TMV.US,D,20211223,000000,12.764,13.1586,12.764,13.0238,1696407.7391858,0
+TMV.US,D,20211227,000000,13.0504,13.0793,12.8988,12.9421,1069342.2829469,0
+TMV.US,D,20211228,000000,12.7447,13.1626,12.7014,13.0889,846905.29200564,0
+TMV.US,D,20211229,000000,13.4401,13.5726,13.3415,13.5123,1563915.4262495,0
+TMV.US,D,20211230,000000,13.3535,13.5726,13.1586,13.1676,1221485.7107959,0
+TMV.US,D,20211231,000000,13.1948,13.2837,12.8698,13.1056,1333753.4569571,0
+TMV.US,D,20220103,000000,13.5605,14.1236,13.4234,14.1236,2638634.8592697,0
+TMV.US,D,20220104,000000,14.3234,14.564,14.1717,14.2849,2361005.2042832,0
+TMV.US,D,20220105,000000,14.1717,14.5857,14.1549,14.5182,1679033.8099302,0
+TMV.US,D,20220106,000000,14.6266,14.7132,14.3667,14.4101,2013771.7906188,0
+TMV.US,D,20220107,000000,14.4581,14.9274,14.4328,14.7157,1536684.7736754,0
+TMV.US,D,20220110,000000,14.9106,14.9996,14.5544,14.6025,2896995.7005853,0
+TMV.US,D,20220111,000000,14.5351,14.5833,14.3017,14.3205,1433438.5057286,0
+TMV.US,D,20220112,000000,14.2103,14.4847,14.1885,14.4678,2678003.5762676,0
+TMV.US,D,20220113,000000,14.3787,14.4678,14.0514,14.0899,1855765.0252477,0
+TMV.US,D,20220114,000000,14.3547,14.8215,14.3547,14.7348,2166912.5260549,0
+TMV.US,D,20220118,000000,15.079,15.399,14.9779,15.3727,1855819.0460753,0
+TMV.US,D,20220119,000000,15.2114,15.2811,14.836,15.0332,1212302.1700987,0
+TMV.US,D,20220120,000000,14.9274,15.0116,14.7373,14.7493,944707.92270663,0
+TMV.US,D,20220121,000000,14.3065,14.5231,14.0851,14.2127,3333558.7859092,0
+TMV.US,D,20220124,000000,14.0297,14.5809,14.0057,14.5592,3257364.4862605,0
+TMV.US,D,20220125,000000,14.386,14.7782,14.1934,14.6676,2328513.7541875,0
+TMV.US,D,20220126,000000,14.6482,15.1873,14.5496,15.1873,2473738.3606516,0
+TMV.US,D,20220127,000000,14.5736,14.5809,14.2536,14.3571,2381641.1604381,0
+TMV.US,D,20220128,000000,14.6338,14.7152,14.2294,14.3402,1615123.015395,0
+TMV.US,D,20220131,000000,14.6242,14.6735,14.386,14.5255,1404217.3934287,0
+TMV.US,D,20220201,000000,14.5231,14.8956,14.4966,14.706,1703829.3698126,0
+TMV.US,D,20220202,000000,14.6122,14.6145,14.1164,14.5399,2964268.2527785,0
+TMV.US,D,20220203,000000,15.0621,15.156,14.7613,14.8528,1868509.7851202,0
+TMV.US,D,20220204,000000,15.2571,15.6107,15.1898,15.5098,2191246.8311783,0
+TMV.US,D,20220207,000000,15.5579,15.6782,15.4376,15.4761,1468572.8209298,0
+TMV.US,D,20220208,000000,15.7793,15.9285,15.6806,15.8178,1689916.9289736,0
+TMV.US,D,20220209,000000,15.6277,15.7985,15.4015,15.7503,2414901.3684654,0
+TMV.US,D,20220210,000000,16.0055,16.6095,15.9333,16.4964,4451490.7255857,0
+TMV.US,D,20220211,000000,16.2629,16.79,15.6517,15.7312,5334028.9865861,0
+TMV.US,D,20220214,000000,16.1331,16.5108,15.9189,16.3352,3031964.6606961,0
+TMV.US,D,20220215,000000,16.6674,16.8983,16.5782,16.8718,2408019.9461149,0
+TMV.US,D,20220216,000000,16.5252,17.057,16.4748,16.5974,2158294.1263237,0
+TMV.US,D,20220217,000000,16.3352,16.5277,15.9304,16.2004,3896580.473268,0
+TMV.US,D,20220218,000000,15.9598,16.0728,15.659,15.7143,2556140.9000296,0
+TMV.US,D,20220222,000000,15.8731,15.9502,15.5531,15.5724,2398358.5288656,0
+TMV.US,D,20220223,000000,15.8852,16.2437,15.8274,16.2293,2587751.39509,0
+TMV.US,D,20220224,000000,15.3606,16.3641,15.3414,16.1716,6130653.3544125,0
+TMV.US,D,20220225,000000,16.2341,16.3881,15.9983,16.1475,3410255.8947998,0
+TMV.US,D,20220228,000000,15.6084,15.6277,15.014,15.0669,4638186.7058769,0
+TMV.US,D,20220301,000000,14.8552,14.9755,14.2223,14.5302,6233874.6896697,0
+TMV.US,D,20220302,000000,15.0212,16.0704,14.8323,16.0415,4619158.9082061,0
+TMV.US,D,20220303,000000,15.6999,15.8514,15.2643,15.5266,2233092.1953506,0
+TMV.US,D,20220304,000000,14.7157,15.0694,14.552,14.7445,3808559.7678164,0
+TMV.US,D,20220307,000000,15.1031,15.2089,14.6314,15.0621,2938375.6545503,0
+TMV.US,D,20220308,000000,15.6108,15.707,15.3847,15.5098,2914968.0143932,0
+TMV.US,D,20220309,000000,15.7841,16.0945,15.6854,16.0344,1870641.5300875,0
+TMV.US,D,20220310,000000,16.559,16.9368,16.4483,16.6985,3348867.4573701,0
+TMV.US,D,20220311,000000,16.7347,16.7612,16.3183,16.5036,1089674.8913774,0
+TMV.US,D,20220314,000000,17.3145,17.6804,17.2641,17.6684,2137791.1445137,0
+TMV.US,D,20220315,000000,17.24,17.8946,17.1053,17.7406,2047260.5483015,0
+TMV.US,D,20220316,000000,17.642,18.2483,17.1197,17.2279,2913418.032185,0
+TMV.US,D,20220317,000000,17.2063,17.9114,17.0306,17.642,2142848.3250696,0
+TMV.US,D,20220318,000000,17.3122,17.3218,16.9488,17.0042,1496850.6464703,0
+TMV.US,D,20220321,000000,17.7911,18.3735,17.6564,18.2074,1938857.3690401,0
+TMV.US,D,20220322,000000,18.7488,18.9823,18.5804,18.8259,2135651.0886499,0
+TMV.US,D,20220323,000000,18.5684,18.7585,17.5674,17.589,2100707.9240695,0
+TMV.US,D,20220324,000000,18.3614,18.3662,17.7358,18.0486,1114811.1980187,0
+TMV.US,D,20220325,000000,18.4336,19.1531,18.4201,18.7801,1901238.0957678,0
+TMV.US,D,20220328,000000,18.4601,18.5949,17.9427,18.2796,1700617.2082927,0
+TMV.US,D,20220329,000000,17.9572,18.2772,17.5409,17.8681,3071566.0827976,0
+TMV.US,D,20220330,000000,18.1641,18.1783,17.3579,17.4903,2790450.0067047,0
+TMV.US,D,20220331,000000,17.3676,17.4903,17.0933,17.2809,2158530.9868756,0
+TMV.US,D,20220401,000000,18.0438,18.1689,16.9031,17.1437,3135539.209057,0
+TMV.US,D,20220404,000000,17.2905,17.7791,17.2905,17.4758,2237467.8823887,0
+TMV.US,D,20220405,000000,17.7983,18.7507,17.7634,18.6863,2433783.7254464,0
+TMV.US,D,20220406,000000,19.5575,19.5839,18.7633,19.1435,2770075.8437914,0
+TMV.US,D,20220407,000000,19.7138,20.034,19.4877,19.5936,2750437.1952236,0
+TMV.US,D,20220408,000000,20.0267,20.5873,19.8606,20.2217,3068536.761002,0
+TMV.US,D,20220411,000000,20.7799,21.4224,20.6404,21.1578,4235299.3734082,0
+TMV.US,D,20220412,000000,20.6716,21.4104,20.6163,21.2252,3411298.9123179,0
+TMV.US,D,20220413,000000,21.1818,21.2372,20.5634,21.0447,1952321.0214649,0
+TMV.US,D,20220414,000000,21.2733,22.5487,21.2733,22.3802,3467958.4496058,0
+TMV.US,D,20220418,000000,22.3369,22.9578,22.2022,22.7412,3167353.3210831,0
+TMV.US,D,20220419,000000,23.2923,23.5378,22.953,23.1888,4338441.755148,0
+TMV.US,D,20220420,000000,22.681,22.8276,21.6222,21.8099,4808821.8785687,0
+TMV.US,D,20220421,000000,22.2647,23.1311,22.2142,22.3273,3934390.8971611,0
+TMV.US,D,20220422,000000,22.6907,22.8015,21.9133,22.7148,3500391.7234255,0
+TMV.US,D,20220425,000000,21.9303,22.2286,21.4682,22.0169,4349669.7763986,0
+TMV.US,D,20220426,000000,21.3744,21.7112,21.0254,21.4104,3235357.2321734,0
+TMV.US,D,20220427,000000,21.4731,22.2215,21.4104,22.1469,2300456.1674059,0
+TMV.US,D,20220428,000000,22.4669,22.6401,22.0674,22.1227,2358960.7237298,0
+TMV.US,D,20220429,000000,22.9987,23.1262,22.1227,22.9553,3547319.2008433,0
+TMV.US,D,20220502,000000,23.7424,24.2635,23.5113,24.1321,4641569.2407762,0
+TMV.US,D,20220503,000000,22.9842,23.6991,22.8254,23.6509,3734243.7307899,0
+TMV.US,D,20220504,000000,23.6509,24.0159,23.0565,23.2875,3986367.2442383,0
+TMV.US,D,20220505,000000,24.5749,25.9564,24.5293,25.1237,5500446.3792744,0
+TMV.US,D,20220506,000000,26.0068,26.5123,25.3834,26.3147,4771144.4290205,0
+TMV.US,D,20220509,000000,26.8973,27.003,25.5809,25.6265,4674164.5770788,0
+TMV.US,D,20220510,000000,24.7363,25.0371,24.0431,24.8854,4920391.5094189,0
+TMV.US,D,20220511,000000,25.5399,25.7085,23.4391,23.4992,4569472.2131308,0
+TMV.US,D,20220512,000000,23.379,23.6051,22.9193,23.5449,4307994.7856058,0
+TMV.US,D,20220513,000000,24.0576,24.6834,23.9541,24.6834,3413343.3928713,0
+TMV.US,D,20220516,000000,24.5317,24.7147,24.0287,24.693,2005643.7337845,0
+TMV.US,D,20220517,000000,25.4317,25.6482,25.0393,25.6289,2175597.4129586,0
+TMV.US,D,20220518,000000,25.4629,25.492,23.9036,23.9926,3539095.5686987,0
+TMV.US,D,20220519,000000,22.8711,23.9901,22.8495,23.8242,2399044.1778317,0
+TMV.US,D,20220520,000000,23.8362,23.8602,22.6883,22.982,3520296.3206832,0
+TMV.US,D,20220523,000000,23.4536,24.1201,23.141,24.1201,2270237.747519,0
+TMV.US,D,20220524,000000,23.2828,23.3092,22.2166,22.6907,3588271.1436356,0
+TMV.US,D,20220525,000000,22.2431,22.8327,22.2431,22.4236,2127124.1087808,0
+TMV.US,D,20220526,000000,22.5752,23.2875,22.5632,22.7316,2742217.7185272,0
+TMV.US,D,20220527,000000,22.4379,22.7605,22.1926,22.5992,1691304.8486989,0
+TMV.US,D,20220531,000000,23.6437,24.3726,23.6364,23.9901,1836030.8013694,0
+TMV.US,D,20220601,000000,23.6967,24.4042,23.4088,24.1057,3764104.7821248,0
+TMV.US,D,20220602,000000,23.8626,24.5676,23.7953,24.0841,1346938.6943472,0
+TMV.US,D,20220603,000000,24.7867,24.9239,24.1899,24.2573,2464214.0731955,0
+TMV.US,D,20220606,000000,24.7747,25.6026,24.5558,25.5689,2589824.9637814,0
+TMV.US,D,20220607,000000,25.0755,25.0876,24.2983,24.7842,2017037.9729663,0
+TMV.US,D,20220608,000000,24.9889,25.3884,24.7288,25.3884,1310948.3568004,0
+TMV.US,D,20220609,000000,25.5374,25.6472,24.996,25.1381,1162129.2875748,0
+TMV.US,D,20220610,000000,25.2127,26.1345,25.0684,25.6289,2853188.9648252,0
+TMV.US,D,20220613,000000,27.1693,28.6516,27.0175,28.0091,4429624.7567401,0
+TMV.US,D,20220614,000000,27.7853,29.2386,27.4124,29.0535,3065860.6523101,0
+TMV.US,D,20220615,000000,28.062,28.8898,27.3326,27.3858,3872586.9149035,0
+TMV.US,D,20220616,000000,29.2579,29.4553,26.8274,26.842,3969250.952776,0
+TMV.US,D,20220617,000000,26.6156,27.3233,26.0141,26.4811,2765380.1872359,0
+TMV.US,D,20220621,000000,27.9392,28.1461,27.2999,27.9225,2503553.7020554,0
+TMV.US,D,20220622,000000,26.0117,26.2235,25.5327,25.6555,3652788.6336196,0
+TMV.US,D,20220623,000000,25.1309,25.4191,24.2814,24.9697,3793433.9360799,0
+TMV.US,D,20220624,000000,25.4172,26.055,24.9647,25.961,1810158.9803827,0
+TMV.US,D,20220627,000000,26.9093,26.9817,26.2699,26.6566,1662212.5552957,0
+TMV.US,D,20220628,000000,26.866,27.1932,26.2618,26.3051,1532903.3157413,0
+TMV.US,D,20220629,000000,26.1103,26.2596,25.0708,25.1212,1698132.2502217,0
+TMV.US,D,20220630,000000,24.4786,24.4932,23.8362,24.4162,3039340.5813918,0
+TMV.US,D,20220701,000000,23.5932,24.0512,22.5608,23.6749,3101319.0924772,0
+TMV.US,D,20220705,000000,23.0229,23.4632,22.4957,23.1021,2250291.5957785,0
+TMV.US,D,20220706,000000,22.7123,24.2741,22.645,24.2645,2367849.2275992,0
+TMV.US,D,20220707,000000,24.0865,25.0779,24.0359,24.8974,1933297.3792424,0
+TMV.US,D,20220708,000000,25.1502,26.055,25.1092,25.7686,2043200.6753326,0
+TMV.US,D,20220711,000000,24.8781,24.9431,24.1996,24.4716,1750183.3953679,0
+TMV.US,D,20220712,000000,23.7496,24.1105,23.3044,24.0552,1531914.3190508,0
+TMV.US,D,20220713,000000,24.8373,25.0393,23.0588,23.1672,3720073.6521576,0
+TMV.US,D,20220714,000000,24.0359,24.331,23.3645,23.7351,2211209.6047119,0
+TMV.US,D,20220715,000000,23.5282,23.6725,22.9482,23.3357,2622815.0676705,0
+TMV.US,D,20220718,000000,23.8915,24.5244,23.8699,24.0817,2028714.7826311,0
+TMV.US,D,20220719,000000,24.0479,24.8879,23.9566,24.4716,1834073.5852299,0
+TMV.US,D,20220720,000000,23.7111,24.6484,23.7038,24.2838,1687710.3859373,0
+TMV.US,D,20220721,000000,23.9541,23.9901,22.9746,23.0565,2583687.3666729,0
+TMV.US,D,20220722,000000,22.0338,22.2142,21.4682,21.8701,4165703.9256269,0
+TMV.US,D,20220725,000000,22.8928,23.0367,22.4404,22.5559,2304117.1173399,0
+TMV.US,D,20220726,000000,21.6679,22.5246,21.4851,22.4669,1983524.282594,0
+TMV.US,D,20220727,000000,22.1998,22.9097,21.9038,22.8038,2486927.75349,0
+TMV.US,D,20220728,000000,22.0962,22.5608,21.6295,22.3178,4217854.8015318,0
+TMV.US,D,20220729,000000,22.3321,22.5559,21.4477,22.4596,2531656.9987681,0
+TMV.US,D,20220801,000000,21.9278,21.9832,20.8497,20.8931,2619902.0984268,0
+TMV.US,D,20220802,000000,20.8137,22.3178,20.5585,22.1902,4952695.964342,0
+TMV.US,D,20220803,000000,22.3802,22.8724,21.1168,21.1336,2933526.2464084,0
+TMV.US,D,20220804,000000,21.3503,21.6006,21.059,21.254,1359833.0503578,0
+TMV.US,D,20220805,000000,22.3657,23.0229,22.3586,22.6907,2988789.5530745,0
+TMV.US,D,20220808,000000,22.012,22.0765,21.5308,21.6535,1077491.1170225,0
+TMV.US,D,20220809,000000,21.9616,22.0891,21.6343,21.899,816063.55487688,0
+TMV.US,D,20220810,000000,21.9591,22.5175,21.319,22.3153,1638933.7340352,0
+TMV.US,D,20220811,000000,22.4477,24.0408,22.3802,23.9059,1613760.0283594,0
+TMV.US,D,20220812,000000,23.4415,23.8337,23.1431,23.1792,1318960.0610829,0
+TMV.US,D,20220815,000000,22.7172,23.2273,22.4428,23.2273,495549.67364822,0
+TMV.US,D,20220816,000000,23.3621,23.9566,22.8977,22.9074,819720.34936264,0
+TMV.US,D,20220817,000000,23.4632,23.8964,23.4463,23.6967,1119099.6206429,0
+TMV.US,D,20220818,000000,23.4992,23.7446,23.1046,23.5812,922472.11896424,0
+TMV.US,D,20220819,000000,24.5726,24.8831,24.5558,24.7192,1769813.7330392,0
+TMV.US,D,20220822,000000,24.8203,25.3123,24.77,24.9938,1680558.8594487,0
+TMV.US,D,20220823,000000,25.3185,25.5809,24.4426,25.3859,1433272.2877974,0
+TMV.US,D,20220824,000000,25.7493,26.18,25.5015,25.9901,1383344.5767219,0
+TMV.US,D,20220825,000000,25.896,26.1319,24.6664,24.8998,1288928.6363685,0
+TMV.US,D,20220826,000000,25.1935,25.3642,24.1274,24.3392,1978882.646866,0
+TMV.US,D,20220829,000000,24.8012,25.2728,24.7409,24.9577,518932.38111569,0
+TMV.US,D,20220830,000000,24.9925,25.249,24.4018,24.7026,586038.71537768,0
+TMV.US,D,20220831,000000,24.9505,25.6533,24.522,25.4461,1086346.3773057,0
+TMV.US,D,20220901,000000,26.6639,27.3135,26.4328,26.8805,2118372.7347047,0
+TMV.US,D,20220902,000000,26.9502,26.9696,26.2065,26.3943,998774.46026826,0
+TMV.US,D,20220906,000000,27.4099,28.4228,27.3784,28.4133,1482904.962045,0
+TMV.US,D,20220907,000000,27.7948,27.8236,26.8274,27.068,1177226.0311734,0
+TMV.US,D,20220908,000000,27.3568,27.9056,26.849,27.9056,812735.04080518,0
+TMV.US,D,20220909,000000,27.737,28.233,27.34,27.7249,664776.14937336,0
+TMV.US,D,20220912,000000,27.5132,28.7766,27.3016,28.4062,865446.90222776,0
+TMV.US,D,20220913,000000,29.1041,29.3471,28.1823,28.233,1168030.0241314,0
+TMV.US,D,20220914,000000,28.4832,28.6635,27.8069,27.9442,1052026.5299672,0
+TMV.US,D,20220915,000000,28.1294,28.2954,27.8381,28.0404,739200.22805515,0
+TMV.US,D,20220916,000000,28.7791,28.9355,27.9535,28.6659,1411476.9615726,0
+TMV.US,D,20220919,000000,28.7912,28.9259,28.134,28.5069,724735.112595,0
+TMV.US,D,20220920,000000,29.7537,30.0329,28.9018,29.4024,1052791.1324505,0
+TMV.US,D,20220921,000000,29.0512,29.5996,27.9152,27.9319,1388318.6483122,0
+TMV.US,D,20220922,000000,29.6021,30.4535,29.518,30.0569,2147664.4896253,0
+TMV.US,D,20220923,000000,30.069,30.6732,29.1028,29.6814,1500220.7150248,0
+TMV.US,D,20220926,000000,30.0329,31.7666,29.9559,31.3683,1973326.8125166,0
+TMV.US,D,20220927,000000,32.3817,33.9315,32.0713,33.84,2961022.8476723,0
+TMV.US,D,20220928,000000,31.8593,32.3404,30.3962,30.442,2762330.0881989,0
+TMV.US,D,20220929,000000,31.7609,31.8401,30.6082,30.9954,2089409.2601981,0
+TMV.US,D,20220930,000000,30.5526,32.3769,30.0572,32.1624,2771447.1417236,0
+TMV.US,D,20221003,000000,30.6608,31.3083,29.8909,30.745,1788833.2198134,0
+TMV.US,D,20221004,000000,30.3819,31.1684,29.9849,30.9329,1657595.8522574,0
+TMV.US,D,20221005,000000,31.7462,32.6922,31.5971,31.9174,1636182.8272743,0
+TMV.US,D,20221006,000000,31.8739,32.8196,31.6404,32.4512,1039838.600164,0
+TMV.US,D,20221007,000000,33.532,33.8543,32.7536,33.3515,1138692.5592797,0
+TMV.US,D,20221010,000000,33.9099,35.5221,33.8518,34.8629,1851700.9968306,0
+TMV.US,D,20221011,000000,34.6414,35.3755,33.3731,34.4943,1197812.1219489,0
+TMV.US,D,20221012,000000,35.1177,35.185,33.8035,33.994,1274446.8991153,0
+TMV.US,D,20221013,000000,36.0442,36.049,33.9817,34.9085,1703472.0012606,0
+TMV.US,D,20221014,000000,34.1456,36.1671,34.0708,35.83,2508910.0748874,0
+TMV.US,D,20221017,000000,35.0936,36.5473,34.6798,36.4559,1239782.1495696,0
+TMV.US,D,20221018,000000,36.5808,37.7481,36.0876,36.2271,1426918.6073784,0
+TMV.US,D,20221019,000000,37.4447,38.3209,37.2041,38.1715,1638721.806173,0
+TMV.US,D,20221020,000000,38.9319,40.2652,38.4026,40.1207,2109766.8013183,0
+TMV.US,D,20221021,000000,42.5249,43.1218,41.3554,42.2746,3917719.2386647,0
+TMV.US,D,20221024,000000,42.8207,44.0699,41.8244,43.4177,2710133.5023629,0
+TMV.US,D,20221025,000000,40.4191,40.4891,39.4012,39.6852,2566907.6665212,0
+TMV.US,D,20221026,000000,38.7322,38.7707,37.5795,37.9789,2642482.8043763,0
+TMV.US,D,20221027,000000,37.3246,38.1917,36.1911,36.718,2398379.306107,0
+TMV.US,D,20221028,000000,37.4206,37.9285,36.5567,37.5337,1417186.5475083,0
+TMV.US,D,20221031,000000,38.0285,39.5674,37.7458,38.4941,2354772.0318643,0
+TMV.US,D,20221101,000000,36.4775,37.9045,36.4607,37.2956,2392536.7458263,0
+TMV.US,D,20221102,000000,37.0934,38.1788,36.2777,37.7697,1742329.5981201,0
+TMV.US,D,20221103,000000,39.1632,39.2257,37.7335,38.393,2935657.9913757,0
+TMV.US,D,20221104,000000,39.3218,40.4579,38.5903,40.246,1658721.9787411,0
+TMV.US,D,20221107,000000,39.6588,41.5864,39.5251,41.4685,1181040.7326938,0
+TMV.US,D,20221108,000000,40.9294,40.9294,39.3289,40.2169,1469960.7406551,0
+TMV.US,D,20221109,000000,40.7899,40.9943,39.3484,39.873,1456970.8093341,0
+TMV.US,D,20221110,000000,37.0934,37.1608,35.0168,35.2909,2843918.1597141,0
+TMV.US,D,20221111,000000,36.0273,36.0297,35.1605,35.7243,745474.95495685,0
+TMV.US,D,20221114,000000,35.6686,36.5326,35.5895,35.9649,866078.53036621,0
+TMV.US,D,20221115,000000,35.2574,35.4256,34.1046,34.2395,2118430.9109806,0
+TMV.US,D,20221116,000000,33.3898,33.6619,31.941,32.0207,2170199.4856438,0
+TMV.US,D,20221117,000000,33.1395,33.5172,32.7881,33.0794,1239499.5790866,0
+TMV.US,D,20221118,000000,32.8051,33.8017,32.432,33.6496,1506133.9179262,0
+TMV.US,D,20221121,000000,32.7281,33.5655,32.5259,33.2742,881461.99989608,0
+TMV.US,D,20221122,000000,32.7138,32.858,31.7082,31.9194,1236848.4030844,0
+TMV.US,D,20221123,000000,31.2963,31.3615,30.2255,30.2759,1978554.366452,0
+TMV.US,D,20221125,000000,30.863,30.9858,30.5612,30.6057,316591.13805302,0
+TMV.US,D,20221128,000000,29.9654,30.7643,29.7778,30.3145,1079440.0222655,0
+TMV.US,D,20221129,000000,31.2842,31.4744,30.5044,31.4023,2903590.3970045,0
+TMV.US,D,20221130,000000,31.7847,31.9818,30.7932,30.7932,1361869.2200146,0
+TMV.US,D,20221201,000000,30.1723,30.2013,27.7732,27.8069,2826897.4435622,0
+TMV.US,D,20221202,000000,28.1943,28.7224,26.7817,26.8348,2939680.46531,0
+TMV.US,D,20221205,000000,27.7563,28.4253,27.6337,27.8574,2171712.0688174,0
+TMV.US,D,20221206,000000,27.1836,27.434,26.4953,26.8466,1388958.5873472,0
+TMV.US,D,20221207,000000,25.7638,25.8937,24.818,24.9793,2756649.5904011,0
+TMV.US,D,20221208,000000,25.4798,25.6385,25.001,25.1694,1913226.5640535,0
+TMV.US,D,20221209,000000,26.0742,27.1693,25.9285,27.1693,2234326.3634895,0
+TMV.US,D,20221212,000000,26.0404,27.2389,25.8216,26.8853,1863560.6462196,0
+TMV.US,D,20221213,000000,25.1237,26.3172,25.0996,26.1608,2032130.5611166,0
+TMV.US,D,20221214,000000,26.1657,26.7182,25.7059,25.7928,1439821.2742855,0
+TMV.US,D,20221215,000000,25.4508,25.6364,24.9384,25.5087,3584020.1200459,0
+TMV.US,D,20221216,000000,26.7241,26.9767,25.8818,26.3654,1732560.1392155,0
+TMV.US,D,20221219,000000,27.3208,27.9825,27.3208,27.7228,1174142.6885502,0
+TMV.US,D,20221220,000000,29.2966,29.4794,28.9476,29.2386,3355590.9726859,0
+TMV.US,D,20221221,000000,28.5193,29.6504,28.412,29.0895,1455936.1027125,0
+TMV.US,D,20221222,000000,29.0366,29.3158,28.7141,29.0728,1321274.6457744,0
+TMV.US,D,20221223,000000,30.0666,30.4975,29.8403,30.3529,1933733.7013117,0
+TMV.US,D,20221227,000000,31.9749,32.2971,31.3683,32.1987,1279736.7847748,0
+TMV.US,D,20221228,000000,31.8185,32.9687,31.5995,32.8122,1593531.3061359,0
+TMV.US,D,20221229,000000,32.49,32.5619,31.419,31.6957,1170544.0703403,0
+TMV.US,D,20221230,000000,32.4708,32.9471,31.9484,32.7881,1682694.7598642,0
+TMV.US,D,20230103,000000,30.2326,31.5587,30.0523,30.9378,1151196.303152,0
+TMV.US,D,20230104,000000,29.3517,30.2673,29.1466,29.6912,1231508.6520455,0
+TMV.US,D,20230105,000000,30.5526,30.6127,29.335,29.3783,1247153.914817,0
+TMV.US,D,20230106,000000,29.8284,29.8909,27.6288,27.7491,1917922.2206091,0
+TMV.US,D,20230109,000000,28.3458,28.4445,27.1909,27.3087,965967.19610339,0
+TMV.US,D,20230110,000000,28.2088,29.0412,28.0404,28.6949,1529732.7087042,0
+TMV.US,D,20230111,000000,27.884,28.0884,27.2848,27.3208,574523.96819582,0
+TMV.US,D,20230112,000000,27.2052,28.1703,25.6772,25.6772,2827051.1951486,0
+TMV.US,D,20230113,000000,26.209,26.7118,25.7108,26.4448,2508793.7223356,0
+TMV.US,D,20230117,000000,27.2559,27.2967,26.5578,26.9381,1317297.8817711,0
+TMV.US,D,20230118,000000,25.1309,26.1848,24.9239,25.0538,5171808.5966598,0
+TMV.US,D,20230119,000000,25.3955,25.8695,25.2247,25.5207,1262387.7882088,0
+TMV.US,D,20230120,000000,26.2257,26.8323,26.0381,26.7624,1685869.5223496,0
+TMV.US,D,20230123,000000,27.2318,27.2873,26.7915,27.1861,1057844.1575581,0
+TMV.US,D,20230124,000000,26.8756,27.3983,25.8479,26.0188,1109704.1520835,0
+TMV.US,D,20230125,000000,25.9202,26.4353,25.5207,25.8287,1648861.0999744,0
+TMV.US,D,20230126,000000,26.067,26.5556,25.7253,26.2378,2204598.2864996,0
+TMV.US,D,20230127,000000,26.7937,26.8827,26.2596,26.4232,835062.26440971,0
+TMV.US,D,20230130,000000,26.6639,26.8153,26.1054,26.7528,480660.70246358,0
+TMV.US,D,20230131,000000,26.2523,27.0728,26.0188,26.0766,776304.22574079,0
+TMV.US,D,20230201,000000,25.6097,26.4353,24.8949,25.1911,1591067.1253062,0
+TMV.US,D,20230202,000000,24.6976,25.261,24.3714,25.1116,1546466.6989248,0
+TMV.US,D,20230203,000000,26.1632,26.6639,25.9851,26.2185,1827358.3808106,0
+TMV.US,D,20230206,000000,26.9912,27.0295,26.5677,26.8565,1079369.3796448,0
+TMV.US,D,20230207,000000,27.2654,27.5398,26.541,27.5061,1159199.6965379,0
+TMV.US,D,20230208,000000,27.5447,28.0188,27.0995,27.1329,1053003.0603128,0
+TMV.US,D,20230209,000000,26.4396,28.0475,26.3222,27.8886,2890164.1436142,0
+TMV.US,D,20230210,000000,28.0691,29.0883,28.0308,28.9138,1237197.4607399,0
+TMV.US,D,20230213,000000,28.637,28.7141,28.0354,28.1823,1142100.0268687,0
+TMV.US,D,20230214,000000,28.199,29.0752,27.7012,28.394,1335694.0513035,0
+TMV.US,D,20230215,000000,28.7501,29.5996,28.5049,29.1618,866095.15215933,0
+TMV.US,D,20230216,000000,30.0616,30.6616,29.8988,30.4345,1883456.9325808,0
+TMV.US,D,20230217,000000,30.9425,31.0269,29.7802,29.7851,1757762.9330293,0
+TMV.US,D,20230221,000000,30.9762,31.5971,30.863,31.5464,1349249.1235905,0
+TMV.US,D,20230222,000000,30.9811,30.9836,30.3071,30.6754,602868.28090874,0
+TMV.US,D,20230223,000000,30.4586,30.5309,29.5273,29.8378,1341062.8904803,0
+TMV.US,D,20230224,000000,30.5672,31.3516,30.2759,31.0146,761963.77372901,0
+TMV.US,D,20230227,000000,30.7406,31.0485,30.3433,30.8197,402355.43508895,0
+TMV.US,D,20230228,000000,31.3683,31.6296,30.3529,30.3529,682299.67476706,0
+TMV.US,D,20230301,000000,30.9305,31.6886,30.7499,31.3132,734986.60349997,0
+TMV.US,D,20230302,000000,32.5816,32.74,32.0974,32.2012,2427122.5418547,0
+TMV.US,D,20230303,000000,30.8197,31.1638,29.8884,29.9247,1842517.4561334,0
+TMV.US,D,20230306,000000,29.5805,30.6707,29.5155,30.5888,1644942.512247,0
+TMV.US,D,20230307,000000,30.2783,30.8006,29.4865,30.0641,1017602.7964216,0
+TMV.US,D,20230308,000000,29.477,30.2783,28.9621,29.9942,1313628.6209405,0
+TMV.US,D,20230309,000000,30.2132,30.4301,29.4048,29.792,3079199.6412866,0
+TMV.US,D,20230310,000000,28.0789,28.1006,26.6543,26.7674,2548981.0626444,0
+TMV.US,D,20230313,000000,24.7288,27.1378,24.0845,26.4424,3149464.1162408,0
+TMV.US,D,20230314,000000,27.068,28.1149,26.7479,27.956,2469749.1303035,0
+TMV.US,D,20230315,000000,25.6988,26.8394,24.984,26.2906,2154778.6170794,0
+TMV.US,D,20230316,000000,25.2968,27.0803,24.8806,26.8683,3877673.1835973,0
+TMV.US,D,20230317,000000,25.8649,26.0043,25.0513,25.6002,3149717.5985859,0
+TMV.US,D,20230320,000000,25.682,26.5868,25.653,26.44,1688720.1598692,0
+TMV.US,D,20230321,000000,27.0805,27.4554,26.7959,27.1609,919424.73638919,0
+TMV.US,D,20230322,000000,27.3678,27.5211,25.9908,26.0808,1486899.3707248,0
+TMV.US,D,20230323,000000,26.8177,27.1999,25.9711,26.1415,2523965.5229325,0
+TMV.US,D,20230324,000000,25.5721,26.1561,25.3386,25.8009,1387125.5079115,0
+TMV.US,D,20230327,000000,27.0222,27.5819,26.5625,27.5406,1126913.5966847,0
+TMV.US,D,20230328,000000,27.6574,27.8324,27.3287,27.4335,618574.10959697,0
+TMV.US,D,20230329,000000,28.0759,28.1783,27.5211,27.6377,522520.08471095,0
+TMV.US,D,20230330,000000,27.5476,27.6767,27.0879,27.3044,789723.64711372,0
+TMV.US,D,20230331,000000,26.864,27.0466,25.9446,26.083,671897.26697839,0
+TMV.US,D,20230403,000000,26.1998,26.375,25.3582,25.7376,936626.41785386,0
+TMV.US,D,20230404,000000,26.2923,26.3435,24.8546,25.3288,1210258.5178458,0
+TMV.US,D,20230405,000000,24.9008,25.166,24.4994,24.599,3454229.1682876,0
+TMV.US,D,20230406,000000,24.4944,24.5066,24.2025,24.4312,900028.14503153,0
+TMV.US,D,20230410,000000,25.0152,25.7498,24.9392,25.5868,907044.4581164,0
+TMV.US,D,20230411,000000,25.47,25.7983,25.4189,25.4845,312326.63507163,0
+TMV.US,D,20230412,000000,25.4068,26.2584,25.4068,25.5526,952060.66251332,0
+TMV.US,D,20230413,000000,25.4019,26.2949,25.2293,26.1974,1187602.4441939,0
+TMV.US,D,20230414,000000,26.6888,27.1391,26.5917,26.9882,1000056.8475702,0
+TMV.US,D,20230417,000000,27.4335,27.9833,27.3241,27.9225,590887.00652743,0
+TMV.US,D,20230418,000000,27.9345,27.9345,27.3263,27.6158,396271.66268288,0
+TMV.US,D,20230419,000000,27.8446,28.1923,27.6013,27.7132,511508.54238267,0
+TMV.US,D,20230420,000000,27.1342,27.1877,26.774,27.0345,758744.1792047,0
+TMV.US,D,20230421,000000,26.7862,27.5793,26.7327,27.5186,953174.55873242,0
+TMV.US,D,20230424,000000,27.066,27.146,26.6864,26.7278,576209.06040787,0
+TMV.US,D,20230425,000000,26.0296,26.0371,25.4385,25.594,1143034.2644755,0
+TMV.US,D,20230426,000000,25.6914,26.4943,25.3751,26.4092,1274326.0468757,0
+TMV.US,D,20230427,000000,26.8276,27.3356,26.8177,27.1729,1189813.7953595,0
+TMV.US,D,20230428,000000,26.0784,26.3654,25.684,25.9007,629038.97961108,0
+TMV.US,D,20230501,000000,26.5551,28.3724,26.4919,28.1316,1421047.9636171,0
+TMV.US,D,20230502,000000,27.4797,27.5282,26.0929,26.105,801697.00388949,0
+TMV.US,D,20230503,000000,25.8789,26.3825,25.4214,25.6744,1213892.0390919,0
+TMV.US,D,20230504,000000,26.4554,26.4799,25.5481,26.453,1894051.0455551,0
+TMV.US,D,20230505,000000,27.1171,27.2997,26.7069,26.7327,687052.01000354,0
+TMV.US,D,20230508,000000,27.7764,27.9394,27.5162,27.7934,1538196.1412574,0
+TMV.US,D,20230509,000000,27.7788,28.2022,27.6923,28.1705,636030.63078705,0
+TMV.US,D,20230510,000000,27.6352,27.6889,27.2143,27.3678,2078801.6258357,0
+TMV.US,D,20230511,000000,26.3799,26.8301,26.2218,26.5697,1175226.2762393,0
+TMV.US,D,20230512,000000,26.5917,27.2387,26.5186,27.2387,382580.19291972,0
+TMV.US,D,20230515,000000,27.9007,28.1122,27.8397,28.0634,649500.14337002,0
+TMV.US,D,20230516,000000,28.7008,28.9539,28.3468,28.3604,1087491.5352922,0
+TMV.US,D,20230517,000000,28.1439,28.8347,28.139,28.5429,436318.49243445,0
+TMV.US,D,20230518,000000,28.9053,29.2861,28.9053,29.2336,7266656.1222193,0
+TMV.US,D,20230519,000000,29.7665,30.056,29.2605,29.8857,4810375.2082901,0
+TMV.US,D,20230522,000000,29.7788,30.3164,29.4674,30.2484,1214915.5083116,0
+TMV.US,D,20230523,000000,30.5718,30.6911,29.825,30.0658,2424976.7308862,0
+TMV.US,D,20230524,000000,29.803,30.4453,29.7204,30.4453,1203221.6531702,0
+TMV.US,D,20230525,000000,30.3773,30.9894,30.2653,30.7494,1829856.0966626,0
+TMV.US,D,20230526,000000,30.9757,31.0339,30.0123,30.0341,1415577.1301573,0
+TMV.US,D,20230530,000000,29.7713,29.9002,29.044,29.2071,1217159.7420224,0
+TMV.US,D,20230531,000000,29.2459,29.2947,28.2485,28.4042,1276204.462271,0
+TMV.US,D,20230601,000000,27.9296,28.5087,27.7058,28.1778,809802.55128455,0
+TMV.US,D,20230602,000000,28.2192,29.0998,28.1949,29.0391,1275546.8113667,0
+TMV.US,D,20230605,000000,29.5842,29.5842,28.7033,29.229,679332.83251473,0
+TMV.US,D,20230606,000000,29.1802,29.5963,28.6937,28.7351,531443.58541819,0
+TMV.US,D,20230607,000000,28.9783,30.0828,28.7423,30.0293,824028.36240743,0
+TMV.US,D,20230608,000000,30.0365,30.1195,28.9345,29.0122,794277.87962576,0
+TMV.US,D,20230609,000000,29.4112,29.623,28.8712,29.1218,456393.28628713,0
+TMV.US,D,20230612,000000,28.8932,29.8345,28.864,28.8956,551851.31504116,0
+TMV.US,D,20230613,000000,28.9516,29.9878,28.8325,29.7545,1126666.9775956,0
+TMV.US,D,20230614,000000,29.3748,29.5598,28.8299,29.0147,2571106.7618138,0
+TMV.US,D,20230615,000000,28.2315,28.6157,27.759,28.3505,1176718.3217283,0
+TMV.US,D,20230616,000000,28.7276,29.119,28.4648,28.5937,587833.04014075,0
+TMV.US,D,20230620,000000,28.2362,28.2362,27.7958,28.027,393098.4970698,0
+TMV.US,D,20230621,000000,28.4731,28.8691,27.7918,27.8704,757823.35477124,0
+TMV.US,D,20230622,000000,28.5469,28.9946,28.1532,28.8002,597307.00596271,0
+TMV.US,D,20230623,000000,27.6662,28.3562,27.5629,28.0721,1167945.9798073,0
+TMV.US,D,20230626,000000,27.8211,28.2271,27.7351,28.0155,416757.1110752,0
+TMV.US,D,20230627,000000,27.8802,28.569,27.6121,28.2443,784645.8663437,0
+TMV.US,D,20230628,000000,28.0426,28.5346,27.7203,27.8851,1467050.7254053,0
+TMV.US,D,20230629,000000,29.0708,29.6587,28.9651,29.4274,1985044.7273094,0
+TMV.US,D,20230630,000000,29.1791,29.3561,28.3304,28.4706,1043211.9509231,0
+TMV.US,D,20230703,000000,28.3033,28.9379,27.959,28.9379,739915.93381387,0
+TMV.US,D,20230705,000000,29.0683,30.0671,29.0117,29.7891,961337.84012144,0
+TMV.US,D,20230706,000000,30.6377,31.2625,30.4876,31.0534,2219951.0638815,0
+TMV.US,D,20230707,000000,31.5553,31.7496,31.1789,31.6856,1240173.2552101,0
+TMV.US,D,20230710,000000,31.8554,31.8874,31.2576,31.5798,969647.20866556,0
+TMV.US,D,20230711,000000,31.1789,31.5012,30.8615,31.1912,790792.52252702,0
+TMV.US,D,20230712,000000,30.7533,31.0436,29.794,30.0375,2497392.0986324,0
+TMV.US,D,20230713,000000,29.6243,29.9121,29.0732,29.2184,1392010.2978339,0
+TMV.US,D,20230714,000000,29.2995,29.7387,29.1348,29.6636,1116923.0421374,0
+TMV.US,D,20230717,000000,29.7448,30.0153,29.521,29.6784,802589.87454025,0
+TMV.US,D,20230718,000000,29.2602,29.4521,29.0466,29.2872,591579.07040563,0
+TMV.US,D,20230719,000000,29.0634,29.3242,28.2615,28.2934,936137.36281958,0
+TMV.US,D,20230720,000000,28.9601,29.6809,28.8592,29.3438,1154481.8757867,0
+TMV.US,D,20230721,000000,28.9552,29.4251,28.8002,29.307,1415739.1550707,0
+TMV.US,D,20230724,000000,29.1225,29.735,29.0019,29.6857,821944.52406988,0
+TMV.US,D,20230725,000000,30.1482,30.195,29.5775,29.8604,1140261.6354896,0
+TMV.US,D,20230726,000000,29.4251,30.0612,29.4201,29.8136,758213.61865589,0
+TMV.US,D,20230727,000000,30.3081,31.9071,30.158,31.5651,1820328.976492,0
+TMV.US,D,20230728,000000,31.4569,31.7324,31.0805,31.1395,938978.97172972,0
+TMV.US,D,20230731,000000,31.2601,31.2945,30.655,30.8911,507428.42027681,0
+TMV.US,D,20230801,000000,31.7619,32.6573,31.7496,32.4457,1523183.6808149,0
+TMV.US,D,20230802,000000,33.4912,34.1726,33.3535,33.4592,2349880.4807302,0
+TMV.US,D,20230803,000000,35.4689,36.1897,35.3702,35.8527,3845599.3406625,0
+TMV.US,D,20230804,000000,35.6017,35.6017,33.8159,34.0077,2896839.3803236,0
+TMV.US,D,20230807,000000,34.4752,35.0852,34.3694,35.0507,1010718.4172767,0
+TMV.US,D,20230808,000000,33.6142,34.0816,33.0549,33.8257,1216074.4603327,0
+TMV.US,D,20230809,000000,33.5847,33.6511,33.1859,33.3067,2389906.9204002,0
+TMV.US,D,20230810,000000,33.5084,34.9776,33.1935,34.9302,4036507.4894885,0
+TMV.US,D,20230811,000000,35.3017,35.4517,34.7383,35.2303,2537544.5610151,0
+TMV.US,D,20230814,000000,35.464,35.7862,34.6793,35.4861,726476.22128605,0
+TMV.US,D,20230815,000000,35.892,36.1946,35.4947,36.1774,1233396.485463,0
+TMV.US,D,20230816,000000,36.5168,37.1638,35.9511,36.9965,1884543.646513,0
+TMV.US,D,20230817,000000,37.5156,38.0542,37.3778,37.5549,2251050.21719,0
+TMV.US,D,20230818,000000,37.5599,37.7468,36.7112,37.2326,2599726.6066368,0
+TMV.US,D,20230821,000000,38.534,39.0333,38.4257,38.7332,1573974.8993033,0
+TMV.US,D,20230822,000000,38.5585,38.8119,37.8082,37.8353,738143.48533773,0
+TMV.US,D,20230823,000000,36.5881,36.6105,35.0384,35.095,1954848.0592342,0
+TMV.US,D,20230824,000000,35.4541,35.8035,35.1368,35.7814,1475412.9421838,0
+TMV.US,D,20230825,000000,36.1503,36.261,35.1516,35.5083,1481449.8366495,0
+TMV.US,D,20230828,000000,34.9893,35.8453,34.9893,35.3632,351205.99051168,0
+TMV.US,D,20230829,000000,35.7764,35.8157,34.0742,34.2906,1477825.6673457,0
+TMV.US,D,20230830,000000,34.4382,34.763,34.2021,34.4087,911377.96501235,0
+TMV.US,D,20230831,000000,34.0643,34.2415,33.592,34.025,2310682.3355029,0
+TMV.US,D,20230901,000000,34.5858,35.865,34.5858,35.6092,922927.33684887,0
+TMV.US,D,20230905,000000,36.288,37.1737,36.288,37.1146,946184.62522505,0
+TMV.US,D,20230906,000000,36.4554,37.2425,36.4554,36.8489,1017228.9132275,0
+TMV.US,D,20230907,000000,36.6226,37.0162,36.5734,36.6718,1006519.0152679,0
+TMV.US,D,20230908,000000,36.229,36.475,35.6387,36.2487,873490.86252259,0
+TMV.US,D,20230911,000000,37.0162,37.213,36.721,37.0162,816589.57509007,0
+TMV.US,D,20230912,000000,36.8489,37.1933,36.3766,36.3766,1018739.1531562,0
+TMV.US,D,20230913,000000,36.7702,36.9178,36.1011,36.5045,1058409.8835563,0
+TMV.US,D,20230914,000000,36.7603,37.4491,36.5438,37.3507,2266424.9881459,0
+TMV.US,D,20230915,000000,37.459,37.9903,37.3999,37.9313,2470224.040912,0
+TMV.US,D,20230918,000000,38.1773,38.2068,37.341,37.4098,1207421.5782651,0
+TMV.US,D,20230919,000000,37.886,38.2328,37.4848,38.2229,1862384.468487,0
+TMV.US,D,20230920,000000,37.6482,37.9454,37.2717,37.9256,2000242.6494609,0
+TMV.US,D,20230921,000000,40.1152,40.888,40.0656,40.878,2480581.2406371,0
+TMV.US,D,20230922,000000,40.7592,40.9474,39.6991,39.9269,1358935.9439991,0
+TMV.US,D,20230925,000000,42.2056,42.9487,41.7697,42.9487,2671313.891236,0
+TMV.US,D,20230926,000000,42.5227,43.5927,42.2849,43.3549,3168896.1101505,0
+TMV.US,D,20230927,000000,42.4236,44.5331,42.2849,44.0583,3214398.3334046,0
+TMV.US,D,20230928,000000,45.2869,46.0695,43.662,43.771,2928770.2163414,0
+TMV.US,D,20230929,000000,42.8595,44.5933,42.5722,43.7314,4375948.033147,0
+TMV.US,D,20231002,000000,44.732,46.3271,44.5141,45.9507,2505401.0021734,0
+TMV.US,D,20231003,000000,47.0107,49.2597,46.4461,48.9031,2806237.9100795,0
+TMV.US,D,20231004,000000,47.8232,48.4671,46.8324,46.9315,3865914.5503727,0
+TMV.US,D,20231005,000000,47.2782,48.0015,47.1197,47.6944,2381666.567567,0
+TMV.US,D,20231006,000000,50.409,50.7062,47.9916,49.4876,4029979.331124,0
+TMV.US,D,20231009,000000,48.1897,49.1904,46.02,46.0398,2128730.0835417,0
+TMV.US,D,20231010,000000,47.4467,48.0114,45.3859,46.2281,4490428.8047292,0
+TMV.US,D,20231011,000000,44.2763,44.6924,43.3351,43.3648,3304657.8842635,0
+TMV.US,D,20231012,000000,43.9989,47.1098,43.8007,46.8522,3445821.6658486,0
+TMV.US,D,20231013,000000,44.4051,45.1382,44.0881,44.4447,2113744.357656,0
+TMV.US,D,20231016,000000,46.5946,47.0603,46.3469,46.5946,1571430.044729,0
+TMV.US,D,20231017,000000,48.7842,49.3885,47.5854,48.16,1627018.6395582,0
+TMV.US,D,20231018,000000,49.656,50.5626,49.0913,49.5173,2116448.3894232,0
+TMV.US,D,20231019,000000,50.5576,52.5886,49.3588,52.5292,5473856.5940367,0
+TMV.US,D,20231020,000000,52.1923,52.6283,51.162,51.7861,2656456.352,0
+TMV.US,D,20231023,000000,52.5094,53.2722,48.7445,49.8641,4362948.6956591,0
+TMV.US,D,20231024,000000,49.5867,50.1712,47.9619,48.0114,2769025.426618,0
+TMV.US,D,20231025,000000,50.1415,51.7069,50.0226,51.1917,3436314.6575562,0
+TMV.US,D,20231026,000000,51.1818,51.3007,48.7148,48.9328,2894592.8293801,0
+TMV.US,D,20231027,000000,49.9433,50.6319,49.3489,49.6362,2164914.0457748,0
+TMV.US,D,20231030,000000,50.5477,51.5583,49.4678,50.1712,2555158.6184586,0
+TMV.US,D,20231031,000000,49.5867,51.0728,48.8932,50.9638,1639763.6224341,0
+TMV.US,D,20231101,000000,49.6758,49.6859,47.6845,47.7736,4176828.7457606,0
+TMV.US,D,20231102,000000,45.0897,45.8912,44.0781,44.6032,5108241.0169303,0
+TMV.US,D,20231103,000000,41.8787,43.7512,41.4824,43.662,3742035.7796174,0
+TMV.US,D,20231106,000000,44.5141,45.2175,44.3258,44.8608,2312390.2628479,0
+TMV.US,D,20231107,000000,43.6719,43.7017,42.3146,43.0181,2601941.6988656,0
+TMV.US,D,20231108,000000,42.3741,42.4137,40.6997,40.8087,3587824.2120469,0
+TMV.US,D,20231109,000000,41.6706,44.7073,41.5716,43.6818,5917048.3090918,0
+TMV.US,D,20231110,000000,42.592,43.3054,42.3443,42.8793,1733035.0548881,0
+TMV.US,D,20231113,000000,44.1079,44.5735,43.0577,43.2756,1870854.8808015,0
+TMV.US,D,20231114,000000,40.0458,41.0663,39.818,40.3331,3431632.3121408,0
+TMV.US,D,20231115,000000,41.3635,42.3443,41.2446,42.0075,2601603.5687267,0
+TMV.US,D,20231116,000000,40.9672,41.0663,40.0755,40.5412,3773689.8073336,0
+TMV.US,D,20231117,000000,39.818,40.5709,39.5009,40.0557,3475323.7728004,0
+TMV.US,D,20231120,000000,40.6105,40.6105,39.2235,39.3226,3155657.5582063,0
+TMV.US,D,20231121,000000,39.382,40.244,39.0551,39.4217,2702892.2181747,0
+TMV.US,D,20231122,000000,38.6984,39.6495,38.4507,39.0254,2583227.4573591,0
+TMV.US,D,20231124,000000,40.026,40.452,39.8477,40.452,1504493.3987021,0
+TMV.US,D,20231127,000000,39.7387,39.9071,38.4309,38.4309,2172553.7682258,0
+TMV.US,D,20231128,000000,38.956,39.0947,38.1535,38.2526,3336844.8454522,0
+TMV.US,D,20231129,000000,37.4303,37.8761,36.7169,36.8259,4962549.3195154,0
+TMV.US,D,20231130,000000,37.6185,38.6092,37.4005,38.1139,5373136.2050907,0
+TMV.US,D,20231201,000000,38.1139,38.3417,35.9342,36.1324,6110190.263098,0
+TMV.US,D,20231204,000000,36.6079,37.0835,36.2216,36.4791,2672153.6651928,0
+TMV.US,D,20231205,000000,35.2804,35.3695,34.141,34.1806,5044683.6536046,0
+TMV.US,D,20231206,000000,33.6456,33.8537,32.5855,32.853,4184041.5158272,0
+TMV.US,D,20231207,000000,33.497,33.6407,32.5954,33.3187,6957446.4847512,0
+TMV.US,D,20231208,000000,34.3887,34.889,34.0518,34.25,5064334.5660629,0
+TMV.US,D,20231211,000000,34.8345,35.3002,34.3491,34.4778,2486981.4890268,0
+TMV.US,D,20231212,000000,34.6661,34.9435,34.0816,34.2103,3096908.7082583,0
+TMV.US,D,20231213,000000,33.5862,33.7348,31.6146,31.7929,5421360.6282986,0
+TMV.US,D,20231214,000000,30.713,30.9112,29.3458,29.435,7899265.0894483,0
+TMV.US,D,20231215,000000,29.6529,29.7669,29.0981,29.2665,3282058.678863,0
+TMV.US,D,20231218,000000,29.8907,30.2771,29.8907,29.9303,2169045.2895312,0
+TMV.US,D,20231219,000000,29.5638,29.7203,29.1774,29.534,1856244.6307715,0
+TMV.US,D,20231220,000000,29.3161,29.7916,28.7899,28.8901,4203119.121065,0
+TMV.US,D,20231221,000000,28.8,29.69,28.71,29.51,6281640,0
+TMV.US,D,20231222,000000,29.14,30.18,29.121,29.92,2258053,0
+TMV.US,D,20231226,000000,29.89,29.97,29.61,29.71,1319824,0
+TMV.US,D,20231227,000000,28.82,29.04,28.14,28.17,2911686,0
+TMV.US,D,20231228,000000,28.54,28.99,28.14,28.81,4424554,0
+TMV.US,D,20231229,000000,29.48,29.72,28.84,29.61,4123164,0
+TMV.US,D,20240102,000000,30.25,30.46,29.87,30.18,3467879,0
+TMV.US,D,20240103,000000,31.05,31.24,29.69,29.82,4579642,0
+TMV.US,D,20240104,000000,31.06,31.34,30.83,31.18,5048283,0
+TMV.US,D,20240105,000000,31.9159,32.205,30.7908,32.11,5968927,0
+TMV.US,D,20240108,000000,32.21,32.33,31.06,31.2,3742900,0
+TMV.US,D,20240109,000000,31.77,31.82,31.26,31.75,4168723,0
+TMV.US,D,20240110,000000,31.55,32.29,31.38,32.23,4415074,0
+TMV.US,D,20240111,000000,32.32,32.78,31.65,31.82,9028187,0
+TMV.US,D,20240112,000000,31.76,32.24,31.2601,32.01,5895394,0
+TMV.US,D,20240116,000000,32.95,34.05,32.795,33.73,13853474,0
+TMV.US,D,20240117,000000,34.07,34.4999,33.5901,33.96,3758035,0
+TMV.US,D,20240118,000000,34.17,35.23,34.09,34.94,4421325,0
+TMV.US,D,20240119,000000,34.9,35.47,34.46,34.56,3755500,0
+TMV.US,D,20240122,000000,33.74,34.22,33.45,33.96,3754186,0
+TMV.US,D,20240123,000000,34.74,35.265,34.67,34.77,2871225,0
+TMV.US,D,20240124,000000,34.12,35.67,34.08,35.39,3676606,0
+TMV.US,D,20240125,000000,34.62,35.19,34.47,34.79,4457356,0
+TMV.US,D,20240126,000000,34.84,35.3,34.66,35.02,1851193,0
+TMV.US,D,20240129,000000,34.44,34.61,33.46,33.77,2679695,0
+TMV.US,D,20240130,000000,33.12,33.93,32.88,32.94,3726641,0
+TMV.US,D,20240131,000000,32.37,32.6,31.69,31.94,4285501,0
+TMV.US,D,20240201,000000,30.92,31.13,29.6921,30.19,6792878,0
+TMV.US,D,20240202,000000,31.93,32.47,31.63,32.12,4124660,0
+TMV.US,D,20240205,000000,33.61,34.21,33.38,34.08,3389365,0
+TMV.US,D,20240206,000000,33.96,34.02,33.01,33.17,3242025,0
+TMV.US,D,20240207,000000,33.64,33.685,32.94,33.58,2493015,0
+TMV.US,D,20240208,000000,34.23,34.66,33.98,34.29,2970245,0
+TMV.US,D,20240209,000000,34.63,34.68,34.31,34.47,1588213,0
+TMV.US,D,20240212,000000,34.43,34.88,34.19,34.39,1757977,0
+TMV.US,D,20240213,000000,35.59,36.18,35.39,36.16,2894113,0
+TMV.US,D,20240214,000000,36.25,36.32,35.38,35.67,2549409,0
+TMV.US,D,20240215,000000,34.84,35.49,34.67,35.16,3761467,0
+TMV.US,D,20240216,000000,36.1,36.24,35.72,35.81,2463940,0
+TMV.US,D,20240220,000000,35.76,35.86,35.32,35.75,1668895,0
+TMV.US,D,20240221,000000,35.73,36.695,35.6701,36.48,1842091,0
+TMV.US,D,20240222,000000,36.36,36.46,35.89,36.05,2653731,0
+TMV.US,D,20240223,000000,35.89,35.8999,34.48,34.6,2464683,0
+TMV.US,D,20240226,000000,34.47,35.39,34.43,34.98,2065099,0
+TMV.US,D,20240227,000000,35.38,35.79,35.1,35.7,1700364,0
+TMV.US,D,20240228,000000,35.53,35.745,34.96,35.04,1644127,0
+TMV.US,D,20240229,000000,34.71,34.77,34.21,34.39,2691410,0
+TMV.US,D,20240301,000000,34.85,35.32,33.6899,33.75,2548929,0
+TMV.US,D,20240304,000000,34.56,34.5983,34.1,34.17,1283487,0
+TMV.US,D,20240305,000000,32.93,33.23,32.46,32.71,2216918,0
+TMV.US,D,20240306,000000,32.66,32.74,31.98,32.2,1816120,0
+TMV.US,D,20240307,000000,31.8,32.72,31.79,32.36,1671931,0
+TMV.US,D,20240308,000000,32.4,32.75,32.18,32.49,1413323,0
+TMV.US,D,20240311,000000,32.26,32.89,32.24,32.56,1396067,0
+TMV.US,D,20240312,000000,33.26,33.59,33.0701,33.43,1774448,0
+TMV.US,D,20240313,000000,33.82,34.129,33.56,33.92,1454938,0
+TMV.US,D,20240314,000000,34.71,35.64,34.7,35.53,1934061,0
+TMV.US,D,20240315,000000,35.43,35.76,35.29,35.59,2068936,0
+TMV.US,D,20240318,000000,35.85,36.1099,35.5587,35.94,1428845,0
+TMV.US,D,20240319,000000,35.21,35.42,34.75,35.17,1829762,0
+TMV.US,D,20240320,000000,34.93,35.875,34.2001,35.21,2099478,0
+TMV.US,D,20240321,000000,34.81,35.44,34.6,35.05,1573407,0
+TMV.US,D,20240322,000000,33.8,34.265,33.79,34.08,1555630,0
+TMV.US,D,20240325,000000,34.34,34.804,34.34,34.57,1414633,0
+TMV.US,D,20240326,000000,34.58,34.84,34.19,34.27,1995578,0
+TMV.US,D,20240327,000000,34.12,34.195,33.38,33.4,1615479,0
+TMV.US,D,20240328,000000,33.59,33.79,33.06,33.49,2380916,0
+TMV.US,D,20240401,000000,34.56,35.4899,34.56,35.41,2095031,0
+TMV.US,D,20240402,000000,36.53,36.77,35.8,35.93,2808944,0
+TMV.US,D,20240403,000000,36.9,37.14,35.98,36.01,2367116,0
+TMV.US,D,20240404,000000,35.31,36.04,35.23,35.34,2465951,0
+TMV.US,D,20240405,000000,36.44,36.81,35.9,36.81,2864773,0
+TMV.US,D,20240408,000000,37.06,37.13,36.59,36.82,2597146,0
+TMV.US,D,20240409,000000,36.29,36.3,35.6957,35.83,2113198,0
+TMV.US,D,20240410,000000,37.04,38.38,36.93,38.17,4386008,0
+TMV.US,D,20240411,000000,38.048,39.14,37.96,38.73,3266371,0
+TMV.US,D,20240412,000000,37.75,38.19,37.32,38.19,2511885,0
+TMV.US,D,20240415,000000,39.53,40.43,39.515,39.96,3670466,0
+TMV.US,D,20240416,000000,41.12,41.48,40.43,40.76,3544844,0
+TMV.US,D,20240417,000000,40.01,40.58,39.33,39.46,3506061,0
+TMV.US,D,20240418,000000,39.54,40.43,39.54,40.13,2092849,0
+TMV.US,D,20240419,000000,39.36,40.05,39.36,39.74,1932246,0
+TMV.US,D,20240422,000000,40.37,40.42,39.78,39.92,1924802,0
+TMV.US,D,20240423,000000,40.34,40.56,39.24,39.98,2298421,0
+TMV.US,D,20240424,000000,40.56,41.37,40.51,40.85,1870447,0
+TMV.US,D,20240425,000000,42.12,42.32,41.58,41.78,2134279,0
+TMV.US,D,20240426,000000,41.09,41.23,40.58,41.08,1754622,0
+TMV.US,D,20240429,000000,40.59,40.7899,40.06,40.15,2019860,0
+TMV.US,D,20240430,000000,40.86,41.3,40.45,41.11,1833665,0
+TMV.US,D,20240501,000000,40.2,40.7,39.36,40.21,3493395,0
+TMV.US,D,20240502,000000,40.8,41.06,39.7243,39.91,1748681,0
+TMV.US,D,20240503,000000,38.47,39.4,38.27,38.68,3133735,0
+TMV.US,D,20240506,000000,38.61,38.89,38.13,38.2,974257,0
+TMV.US,D,20240507,000000,37.29,37.69,36.905,37.48,2412939,0
+TMV.US,D,20240508,000000,38.075,38.255,37.9,38.2,1435716,0
+TMV.US,D,20240509,000000,38.72,38.74,37.57,37.77,2268643,0
+TMV.US,D,20240510,000000,38.18,38.59,38.08,38.33,1156217,0
+TMV.US,D,20240513,000000,37.85,38.165,37.8,38.12,866824,0
+TMV.US,D,20240514,000000,37.74,38.05,37.4399,37.54,1768851,0
+TMV.US,D,20240515,000000,36.26,36.57,35.8,36,1733804,0
+TMV.US,D,20240516,000000,35.68,36.23,35.663,36.15,1160283,0
+TMV.US,D,20240517,000000,36.57,36.95,36.42,36.85,1037326,0
+TMV.US,D,20240520,000000,37.32,37.38,37.02,37.27,776495,0
+TMV.US,D,20240521,000000,36.5,36.88,36.47,36.67,850793,0
+TMV.US,D,20240522,000000,37.08,37.12,36.49,36.59,726999,0
+TMV.US,D,20240523,000000,36.48,37.68,36.48,37.39,1545579,0
+TMV.US,D,20240524,000000,37.56,37.65,36.965,37.04,762520,0
+TMV.US,D,20240528,000000,37.13,38.71,37.11,38.68,1866263,0
+TMV.US,D,20240529,000000,39.65,40.4871,39.58,40.08,1611969,0
+TMV.US,D,20240530,000000,39.26,39.505,38.88,38.98,1176895,0
+TMV.US,D,20240531,000000,38.19,38.5,37.97,38.15,1614732,0
+TMV.US,D,20240603,000000,37.64,37.668,36.32,36.47,1480532,0
+TMV.US,D,20240604,000000,35.72,35.97,35.01,35.2,1888810,0
+TMV.US,D,20240605,000000,34.8,35.49,34.42,34.45,1853720,0
+TMV.US,D,20240606,000000,34.92,34.965,34.3408,34.56,928174,0
+TMV.US,D,20240607,000000,36.15,36.64,36.15,36.5,1004789,0
+TMV.US,D,20240610,000000,37.15,37.51,37.092,37.27,726260,0
+TMV.US,D,20240611,000000,37.12,37.26,36.105,36.15,986130,0
+TMV.US,D,20240612,000000,34.75,35.4,34.1131,35.34,1850939,0
+TMV.US,D,20240613,000000,34.55,34.88,33.71,33.81,1079110,0
+TMV.US,D,20240614,000000,33.31,33.475,32.85,33,1104546,0
+TMV.US,D,20240617,000000,34.25,34.5,33.96,34.09,740437,0
+TMV.US,D,20240618,000000,33.88,34.07,33.12,33.12,940929,0
+TMV.US,D,20240620,000000,34.36,34.455,33.7701,33.82,746064,0
+TMV.US,D,20240621,000000,33.53,34.25,33.316,33.87,596970,0
+TMV.US,D,20240624,000000,33.78,34.11,33.495,33.53,503432,0
+TMV.US,D,20240625,000000,33.37,33.4,32.88,32.93,493198,0
+TMV.US,D,20240626,000000,34.19,34.38,34.02,34.35,688939,0
+TMV.US,D,20240627,000000,33.96,34.07,33.74,33.99,517808,0
+TMV.US,D,20240628,000000,33.79,35.9,33.76,35.89,1729318,0
+TMV.US,D,20240701,000000,37.17,37.89,36.43,37.74,1165949,0
+TMV.US,D,20240702,000000,36.82,37.59,36.68,36.95,1042471,0
+TMV.US,D,20240703,000000,36.26,36.38,35.37,35.47,1134294,0
+TMV.US,D,20240705,000000,35.04,35.46,34.52,34.73,874129,0
+TMV.US,D,20240708,000000,34.73,35.09,34.4,34.53,592221,0
+TMV.US,D,20240709,000000,34.85,35.49,34.61,35.02,946502,0
+TMV.US,D,20240710,000000,34.85,35.08,34.625,34.68,758761,0
+TMV.US,D,20240711,000000,33.49,33.75,33.01,33.68,1394029,0
+TMV.US,D,20240712,000000,33.77,33.94,33.33,33.36,822789,0
+TMV.US,D,20240715,000000,34.3,34.54,33.99,34.45,926794,0
+TMV.US,D,20240716,000000,33.73,33.89,32.99,33.06,875617,0
+TMV.US,D,20240717,000000,33.29,33.5581,32.8131,33.04,951100,0
+TMV.US,D,20240718,000000,33.57,33.9,33.11,33.79,700385,0
+TMV.US,D,20240719,000000,34.31,34.57,34.2,34.44,624010,0
+TMV.US,D,20240722,000000,33.93,35.14,33.81,34.83,709463,0
+TMV.US,D,20240723,000000,34.6,34.96,34.38,34.91,433784,0
+TMV.US,D,20240724,000000,34.87,36.14,34.62,36.07,1254877,0
+TMV.US,D,20240725,000000,35.5,35.58,34.53,35.24,1163808,0
+TMV.US,D,20240726,000000,34.51,34.7801,34.295,34.45,852721,0
+TMV.US,D,20240729,000000,33.71,34.22,33.71,33.95,580985,0
+TMV.US,D,20240730,000000,33.69,34.15,33.35,33.59,731019,0
+TMV.US,D,20240731,000000,32.85,33.16,32.52,32.56,1285070,0
+TMV.US,D,20240801,000000,31.88,31.91,31.12,31.7,2119437,0
+TMV.US,D,20240802,000000,30.09,30.19,28.74,28.84,2551234,0
+TMV.US,D,20240805,000000,27.56,29.16,27.37,28.43,2248986,0
+TMV.US,D,20240806,000000,28.97,30.24,28.73,30.22,1488042,0
+TMV.US,D,20240807,000000,30.91,31.33,30.44,30.97,1582769,0
+TMV.US,D,20240808,000000,31.74,32.0054,31.475,31.58,1164546,0
+TMV.US,D,20240809,000000,30.4,30.8127,30.37,30.64,746039,0
+TMV.US,D,20240812,000000,30.88,31.01,30.1401,30.32,577743,0
+TMV.US,D,20240813,000000,29.69,30.015,29.645,29.75,1168029,0
+TMV.US,D,20240814,000000,29.48,29.52,28.95,29.2,1185493,0
+TMV.US,D,20240815,000000,30.55,30.7005,29.92,29.95,1259251,0
+TMV.US,D,20240816,000000,29.64,30.04,29.57,29.69,678327,0
+TMV.US,D,20240819,000000,29.67,29.7,29.02,29.27,703358,0
+TMV.US,D,20240820,000000,28.87,29.06,28.415,28.57,914758,0
+TMV.US,D,20240821,000000,28.58,28.98,28.1388,28.53,1311396,0
+TMV.US,D,20240822,000000,28.99,29.68,28.92,29.41,918415,0
+TMV.US,D,20240823,000000,29.02,29.25,28.62,28.9,916047,0
+TMV.US,D,20240826,000000,28.62,29.15,28.61,29.1,669240,0
+TMV.US,D,20240827,000000,29.68,29.77,29.18,29.29,724086,0
+TMV.US,D,20240828,000000,29.25,29.51,29.09,29.38,526576,0
+TMV.US,D,20240829,000000,29.86,30.06,29.6,29.74,673423,0
+TMV.US,D,20240830,000000,29.62,30.7,29.36,30.69,1256490,0
+TMV.US,D,20240903,000000,29.42,29.55,28.94,29.22,1533837,0
+TMV.US,D,20240904,000000,29.15,29.17,28.115,28.15,1516118,0
+TMV.US,D,20240905,000000,27.87,28.3399,27.58,27.68,2104434,0
+TMV.US,D,20240906,000000,27.72,28.0299,26.71,27.72,3224174,0
+TMV.US,D,20240909,000000,27.87,28.06,27.28,27.41,1575959,0
+TMV.US,D,20240910,000000,27.47,27.525,26.635,26.85,1464479,0
+TMV.US,D,20240911,000000,26.99,27.0999,26.4,26.9,1962031,0
+TMV.US,D,20240912,000000,27.09,27.64,26.96,27.27,1973160,0
+TMV.US,D,20240913,000000,27.05,27.425,26.95,27.13,1271396,0
+TMV.US,D,20240916,000000,26.93,27.11,26.34,26.37,1619327,0
+TMV.US,D,20240917,000000,26.3,26.845,26.1593,26.76,1695888,0
+TMV.US,D,20240918,000000,27.24,27.8199,26.89,27.78,2915265,0
+TMV.US,D,20240919,000000,28.35,28.48,28.04,28.07,1436011,0
+TMV.US,D,20240920,000000,28.34,28.58,28.14,28.4,931299,0
+TMV.US,D,20240923,000000,28.82,29.21,28.295,28.63,1371290,0
+TMV.US,D,20240924,000000,28.96,29.05,28.16,28.32,1397006,0
+TMV.US,D,20240925,000000,28.69,29.1,28.6648,29.07,792406,0
+TMV.US,D,20240926,000000,28.87,29.46,28.74,28.89,1008838,0
+TMV.US,D,20240927,000000,28.53,28.8,28.335,28.53,882037,0
+TMV.US,D,20240930,000000,28.44,29.085,28.39,28.91,1290920,0
+TMV.US,D,20241001,000000,28.03,28.395,27.57,28.32,2145572,0
+TMV.US,D,20241002,000000,29.28,29.555,28.975,29.03,2225637,0
+TMV.US,D,20241003,000000,29.33,29.85,29.181,29.83,1198420,0
+TMV.US,D,20241004,000000,31.08,31.15,30.65,31.05,2256130,0
+TMV.US,D,20241007,000000,31.56,31.81,31.33,31.73,1520837,0
+TMV.US,D,20241008,000000,32.19,32.24,31.55,31.55,1050071,0
+TMV.US,D,20241009,000000,31.93,32.36,31.7,32.16,1141773,0
+TMV.US,D,20241010,000000,32.75,33.2225,32.55,32.6,2108855,0
+TMV.US,D,20241011,000000,33.23,33.285,32.635,32.98,1055406,0
+TMV.US,D,20241014,000000,33.73,33.79,32.94,32.95,1301380,0
+TMV.US,D,20241015,000000,32.26,32.32,31.66,31.71,2211403,0
+TMV.US,D,20241016,000000,31.29,31.545,31.07,31.42,1021798,0
+TMV.US,D,20241017,000000,32.38,33.0193,32.27,32.89,1388527,0
+TMV.US,D,20241018,000000,32.68,32.88,32.445,32.86,877658,0
+TMV.US,D,20241021,000000,33.78,34.58,33.7,34.58,1602560,0
+TMV.US,D,20241022,000000,34.12,34.785,34.035,34.5,1883721,0
+TMV.US,D,20241023,000000,35.07,35.28,34.495,34.79,1939039,0
+TMV.US,D,20241024,000000,34.69,34.96,33.8,34.2,2049855,0
+TMV.US,D,20241025,000000,33.87,34.94,33.815,34.81,1458142,0
+TMV.US,D,20241028,000000,34.68,35.64,34.67,35.09,1326932,0
+TMV.US,D,20241029,000000,35.96,36.17,34.95,35.02,2465806,0
+TMV.US,D,20241030,000000,34.08,34.83,33.56,34.65,3282831,0
+TMV.US,D,20241031,000000,34.81,35.18,33.98,34.54,4312290,0
+TMV.US,D,20241101,000000,34.44,36.09,34.18,36.02,4337419,0
+TMV.US,D,20241104,000000,34.35,35.11,34.01,34.39,3176055,0
+TMV.US,D,20241105,000000,34.66,35.11,33.68,33.86,3754420,0
+TMV.US,D,20241106,000000,37.27,37.35,36.085,36.6,4264513,0
+TMV.US,D,20241107,000000,36.03,36.1135,34.9599,35.31,4355142,0
+TMV.US,D,20241108,000000,34.59,34.77,33.91,34.05,5673631,0
+TMV.US,D,20241111,000000,34.2997,34.97,34.235,34.54,2063760,0
+TMV.US,D,20241112,000000,35.31,36.26,34.77,36.07,3417839,0
+TMV.US,D,20241113,000000,35.04,37.225,35.04,37.05,3789301,0
+TMV.US,D,20241114,000000,36.21,36.57,35.64,36.49,3501621,0
+TMV.US,D,20241115,000000,37.065,37.555,36.19,36.84,4562824,0
+TMV.US,D,20241118,000000,37.4,37.66,36.26,36.72,3267593,0
+TMV.US,D,20241119,000000,35.98,36.235,35.695,36.11,2866030,0
+TMV.US,D,20241120,000000,36.7901,36.86,36.01,36.53,2312310,0
+TMV.US,D,20241121,000000,36.47,37.02,36,36.7,2118510,0
+TMV.US,D,20241122,000000,36.4501,36.89,36.235,36.59,2341664,0
+TMV.US,D,20241125,000000,34.401,34.675,33.73,33.89,4481040,0
+TMV.US,D,20241126,000000,34.46,34.8001,34.11,34.14,1606234,0
+TMV.US,D,20241127,000000,33.47,33.88,33.1001,33.49,2657464,0
+TMV.US,D,20241129,000000,32.735,33.0801,32.52,32.61,1341109,0
+TMV.US,D,20241202,000000,32.93,33.23,32.03,32.3,2900280,0
+TMV.US,D,20241203,000000,32.273,33.23,32.16,33.2,2097913,0
+TMV.US,D,20241204,000000,33.65,33.73,31.98,32.08,2151593,0
+TMV.US,D,20241205,000000,32.4793,32.53,31.78,31.93,1579424,0
+TMV.US,D,20241206,000000,31.5,32.19,31.3616,31.9,1818309,0
+TMV.US,D,20241209,000000,32.2343,32.78,32.22,32.67,1001439,0
+TMV.US,D,20241210,000000,33.28,33.38,32.98,33.22,1164293,0
+TMV.US,D,20241211,000000,33.23,34.2699,33,34.15,1621984,0
+TMV.US,D,20241212,000000,34.82,35.499,34.69,35.44,1556800,0
+TMV.US,D,20241213,000000,35.8,36.6262,35.75,36.45,1370831,0
+TMV.US,D,20241216,000000,36.08,36.699,36.02,36.25,1001042,0
+TMV.US,D,20241217,000000,36.122,36.22,35.587,35.99,1059241,0
+TMV.US,D,20241218,000000,36.405,37.39,35.94,37.34,2276922,0
+TMV.US,D,20241219,000000,38.7435,39.46,38.36,39.01,2666240,0
+TMV.US,D,20241220,000000,38.17,38.505,37.68,38.48,1669669,0
+TMV.US,D,20241223,000000,38.55,39.47,38.46,39.38,1261989,0
+TMV.US,D,20241224,000000,40.09,40.14,38.915,38.94,931365,0
+TMV.US,D,20241226,000000,39.83,39.8399,38.86,39,1398219,0
+TMV.US,D,20241227,000000,39.521,40.07,39.14,40.04,1237186,0
+TMV.US,D,20241230,000000,39.05,39.26,38.77,39.05,1212570,0
+TMV.US,D,20241231,000000,38.7025,39.8,38.49,39.73,1811321,0
+TMV.US,D,20250102,000000,39.12,39.9385,38.7,39.49,1393503,0
+TMV.US,D,20250103,000000,39.31,40.045,39.1,39.94,1295938,0
+TMV.US,D,20250106,000000,40.26,40.765,40.01,40.42,1426468,0
+TMV.US,D,20250107,000000,40.86,42.01,40.67,41.83,1685419,0
+TMV.US,D,20250108,000000,42.569,42.7,41.4742,41.65,1858799,0
+TMV.US,D,20250110,000000,42.88,43.04,42.06,42.6,2297645,0
+TMV.US,D,20250113,000000,42.51,43.26,42.35,42.76,2087529,0
+TMV.US,D,20250114,000000,43,43.49,42.8,42.96,1830490,0
+TMV.US,D,20250115,000000,40.77,41.25,40.38,40.75,2381693,0
+TMV.US,D,20250116,000000,40.86,41.39,39.83,40.32,2367516,0
+TMV.US,D,20250117,000000,39.84,40.3943,39.8,40.24,1258882,0
+TMV.US,D,20250121,000000,39.235,39.6,38.86,39.23,1940959,0
+TMV.US,D,20250122,000000,39.25,40.01,39.14,39.74,1712826,0
+TMV.US,D,20250123,000000,40.99,41.13,40.4901,40.7,1598921,0
+TMV.US,D,20250124,000000,40.9,41.09,40.1434,40.26,1350465,0
+TMV.US,D,20250127,000000,38.955,39.36,38.59,38.77,1527066,0
+TMV.US,D,20250128,000000,39.3762,39.62,38.91,38.95,1457572,0
+TMV.US,D,20250129,000000,38.625,39.68,38.39,39.16,1957863,0
+TMV.US,D,20250130,000000,38.658,38.96,38.27,38.81,2005072,0
+TMV.US,D,20250131,000000,38.725,39.99,38.36,39.57,2607598,0
+TMV.US,D,20250203,000000,38.02,39.09,37.35,38.64,2716994,0
+TMV.US,D,20250204,000000,39.44,39.53,38.271,38.34,1766297,0
+TMV.US,D,20250205,000000,37,37.05,36.06,36.46,2322991,0
+TMV.US,D,20250206,000000,36.443,36.84,36.12,36.47,1705438,0
+TMV.US,D,20250207,000000,37.27,37.6479,37.02,37.23,1933398,0
+TMV.US,D,20250210,000000,37.26,37.79,36.94,37.59,1365761,0
+TMV.US,D,20250211,000000,38.1838,38.39,38,38.31,1054260,0
+TMV.US,D,20250212,000000,39.84,40.4,39.43,39.9,2020174,0
+TMV.US,D,20250213,000000,38.76,38.7785,37.66,37.94,1980992,0
+TMV.US,D,20250214,000000,37.11,37.43,36.735,37.4,1190090,0
+TMV.US,D,20250218,000000,38.1701,38.815,37.81,38.74,761524,0
+TMV.US,D,20250219,000000,38.93,39.0339,38.31,38.62,766779,0
+TMV.US,D,20250220,000000,38.3045,38.31,37.93,38.23,432224,0
+TMV.US,D,20250221,000000,37.8,37.89,36.485,36.9,969944,0
+TMV.US,D,20250224,000000,37.24,37.29,36.33,36.59,626343,0
+TMV.US,D,20250225,000000,35.2432,35.43,34.61,34.73,885132,0
+TMV.US,D,20250226,000000,34.68,34.9569,34.005,34.15,1089719,0
+TMV.US,D,20250227,000000,34.84,35.0199,34.31,34.85,1234259,0
+TMV.US,D,20250228,000000,34.24,34.69,33.57,33.61,1584654,0
+TMV.US,D,20250303,000000,34.39,34.43,33.01,33.13,1389790,0
+TMV.US,D,20250304,000000,33.29,34.55,32.93,34.37,1507363,0
+TMV.US,D,20250305,000000,34.22,35.31,33.99,35.2,1662181,0
+TMV.US,D,20250306,000000,35.51,36.34,35.14,35.54,1147707,0
+TMV.US,D,20250307,000000,34.738,36.12,34.73,35.99,1513502,0
+TMV.US,D,20250310,000000,34.822,35,34.2,34.82,1131873,0
+TMV.US,D,20250311,000000,35.02,35.93,34.39,35.64,1043201,0
+TMV.US,D,20250312,000000,36.15,36.39,35.69,36.31,698811,0
+TMV.US,D,20250313,000000,36.62,36.89,35.2804,35.37,1189385,0
+TMV.US,D,20250314,000000,36.17,36.33,35.68,35.96,919648,0
+TMV.US,D,20250317,000000,35.19,35.72,34.8,35.48,979622,0
+TMV.US,D,20250318,000000,36.03,36.03,34.98,35.34,904669,0
+TMV.US,D,20250319,000000,35.38,35.745,34.78,34.86,810729,0
+TMV.US,D,20250320,000000,33.65,34.85,33.63,34.72,1306495,0
+TMV.US,D,20250321,000000,34.71,35.5,34.61,35.42,749456,0
+TMV.US,D,20250324,000000,35.99,36.63,35.982,36.57,776190,0
+TMV.US,D,20250325,000000,36.39,36.45,35.765,36.13,1055810,0
+TMV.US,D,20250326,000000,36.61,36.968,36.37,36.88,699459,0
+TMV.US,D,20250327,000000,37.3099,37.55,37.1,37.22,628326,0
+TMV.US,D,20250328,000000,36.031,36.13,35.475,35.73,1261857,0
+TMV.US,D,20250331,000000,34.44,35.46,34.3205,34.74,1238277,0
+TMV.US,D,20250401,000000,34.08,34.1,33.33,33.84,1944524,0
+TMV.US,D,20250402,000000,32.85,34.7233,32.85,33.89,1499020,0
+TMV.US,D,20250403,000000,32.66,33.45,32.47,33.42,1612336,0
+TMV.US,D,20250404,000000,31.53,32.4,31.03,32.35,3088115,0
+TMV.US,D,20250407,000000,33.43,35.59,33.1,35.3,3326237,0
+TMV.US,D,20250408,000000,36.27,37.4798,35.19,37.3,2310599,0
+TMV.US,D,20250409,000000,38.71,40.475,36.72,36.75,5558037,0
+TMV.US,D,20250410,000000,38.12,39.86,37.6,39.81,2734192,0
+TMV.US,D,20250411,000000,40.601,41.75,38.62,39.21,2685295,0
+TMV.US,D,20250414,000000,38.49,39.26,38.08,38.36,1306723,0
+TMV.US,D,20250415,000000,38.86,38.97,37.4801,37.99,1352955,0
+TMV.US,D,20250416,000000,38.01,38.43,37.1025,37.36,1205021,0
+TMV.US,D,20250417,000000,37.75,38.79,37.551,38.38,680120,0
+TMV.US,D,20250421,000000,39.6167,40.49,39.0301,40.44,902606,0
+TMV.US,D,20250422,000000,39.27,39.89,39.02,39.76,674477,0
+TMV.US,D,20250423,000000,36.42,38.845,36.26,38.59,1754154,0
+TMV.US,D,20250424,000000,37.74,38.06,37.31,37.48,914326,0
+TMV.US,D,20250425,000000,36.57,37.02,36.3911,36.79,806125,0
+TMV.US,D,20250428,000000,36.97,37.01,35.92,36.03,1105311,0
+TMV.US,D,20250429,000000,36.14,36.2,35.12,35.15,714456,0
+TMV.US,D,20250430,000000,35.6,36.12,35.32,35.92,1254887,0
+TMV.US,D,20250501,000000,35.86,37.01,35.85,36.62,1074196,0
+TMV.US,D,20250502,000000,37.82,38.01,37.37,37.78,765595,0
+TMV.US,D,20250505,000000,38.31,38.96,38.24,38.3,564516,0
+TMV.US,D,20250506,000000,39.04,39.23,38.08,38.14,691573,0
+TMV.US,D,20250507,000000,37.57,37.72,37.22,37.62,813474,0
+TMV.US,D,20250508,000000,37.5,38.87,37.42,38.82,1151507,0
+TMV.US,D,20250509,000000,38.8,38.94,38.42,38.74,429735,0
+TMV.US,D,20250512,000000,39.69,39.929,39.16,39.89,852565,0
+TMV.US,D,20250513,000000,40.01,40.89,39.82,40.41,840667,0
+TMV.US,D,20250514,000000,40.57,41.3401,40.41,41.18,970858,0
+TMV.US,D,20250515,000000,40.74,40.96,39.75,40.09,1175019,0
+TMV.US,D,20250516,000000,39.02,40,39.02,39.83,1226441,0
+TMV.US,D,20250519,000000,41.795,41.904,40.14,40.21,1655624,0
+TMV.US,D,20250520,000000,41.11,41.62,40.88,41.15,1031598,0
+TMV.US,D,20250521,000000,42.23,43.54,41.68,43.18,1663819,0
+TMV.US,D,20250522,000000,43.9699,44.3,42.56,42.62,1440268,0
+TMV.US,D,20250523,000000,42.13,42.82,42.05,42.49,1535819,0
+TMV.US,D,20250527,000000,41.259,41.55,40.25,40.59,988164,0
+TMV.US,D,20250528,000000,41.1803,41.78,40.99,41.31,938837,0
+TMV.US,D,20250529,000000,40.68,40.8399,39.956,40.15,1062264,0
+TMV.US,D,20250530,000000,40.28,40.5347,39.75,40.13,1005881,0
+TMV.US,D,20250602,000000,40.94,41.63,40.67,41.16,955910,0
+TMV.US,D,20250603,000000,40.7201,41.54,40.3262,41.37,860950,0
+TMV.US,D,20250604,000000,40.24,40.45,39.025,39.36,992618,0
+TMV.US,D,20250605,000000,38.99,39.62,38.66,39.3,916251,0
+TMV.US,D,20250606,000000,40.31,40.96,40.1,40.87,594018,0
+TMV.US,D,20250609,000000,41.31,41.34,40.48,40.71,572542,0
+TMV.US,D,20250610,000000,39.8201,40.6699,39.74,40.1,549287,0
+TMV.US,D,20250611,000000,40.25,40.41,39.455,39.88,988236,0
+TMV.US,D,20250612,000000,38.775,39.19,38.36,38.43,1155261,0
+TMV.US,D,20250613,000000,39.03,40.28,38.84,39.58,876856,0
+TMV.US,D,20250616,000000,39.95,40.8,39.42,40.7,767757,0
+TMV.US,D,20250617,000000,40.0165,40.36,39.08,39.32,915680,0
+TMV.US,D,20250618,000000,38.83,39.54,38.54,39.14,967878,0
+TMV.US,D,20250620,000000,39.89,40.14,38.995,39.39,729764,0
+TMV.US,D,20250623,000000,38.83,39.08,38.135,39.04,1401480,0
+TMV.US,D,20250624,000000,39.16,39.22,37.6952,37.89,1180424,0
+TMV.US,D,20250625,000000,38.3,38.71,37.79,37.82,874679,0
+TMV.US,D,20250626,000000,37.71,38.2,37.27,37.33,746285,0
+TMV.US,D,20250627,000000,37.78,38.199,37.04,38.01,794588,0
+TMV.US,D,20250630,000000,37.4101,37.72,36.67,36.94,1269081,0
+TMV.US,D,20250701,000000,36.65,37.235,36.43,36.69,1608070,0
+TMV.US,D,20250702,000000,37.83,37.9551,37.37,37.4,914671,0
+TMV.US,D,20250703,000000,37.945,38.36,37.82,38.18,1036392,0
+TMV.US,D,20250707,000000,38.83,39.6,38.8,39.29,1307718,0
+TMV.US,D,20250708,000000,40.131,40.295,39.49,39.51,851779,0
+TMV.US,D,20250709,000000,39.3,39.3,38.3,38.32,961040,0
+TMV.US,D,20250710,000000,38.44,38.87,38.135,38.21,963577,0
+TMV.US,D,20250711,000000,39.28,40.04,39.23,39.9,571986,0
+TMV.US,D,20250714,000000,40.225,40.54,39.76,40.11,935721,0
+TMV.US,D,20250715,000000,39.7334,41.1393,39.72,41.01,1730307,0
+TMV.US,D,20250716,000000,40.62,42.1803,40.06,40.86,2602041,0
+TMV.US,D,20250717,000000,40.7,41.06,40.35,40.87,536421,0
+TMV.US,D,20250718,000000,40.48,40.955,40.4401,40.72,669290,0
+TMV.US,D,20250721,000000,39.36,39.74,38.9501,39.72,1004135,0
+TMV.US,D,20250722,000000,39.45,39.5512,38.65,39.03,1088106,0
+TMV.US,D,20250723,000000,39.64,39.99,39.44,39.61,747409,0
+TMV.US,D,20250724,000000,40.37,40.3702,39.39,39.95,727848,0
+TMV.US,D,20250725,000000,40.0375,40.14,39.17,39.21,617000,0
+TMV.US,D,20250728,000000,39.79,40.03,39.51,40.03,515382,0
+TMV.US,D,20250729,000000,39.47,39.51,37.91,37.91,943966,0
+TMV.US,D,20250730,000000,38.7,38.95,38.445,38.72,627537,0
+TMV.US,D,20250731,000000,38.22,38.6,37.87,38.52,589555,0
+TMV.US,D,20250801,000000,37.3,37.35,36.8,36.9,1221393,0
+TMV.US,D,20250804,000000,36.81,37.15,36.55,36.71,725995,0
+TMV.US,D,20250805,000000,36.92,37.0001,36.2,36.33,709578,0
+TMV.US,D,20250806,000000,36.935,38.09,36.7,36.97,756437,0
+TMV.US,D,20250807,000000,36.81,37.26,36.46,37.11,517094,0
+TMV.US,D,20250808,000000,37.63,37.88,37.61,37.68,282076,0
+TMV.US,D,20250811,000000,37.4025,37.735,37.25,37.62,368490,0
+TMV.US,D,20250812,000000,38.245,38.67,38.1582,38.18,700396,0
+TMV.US,D,20250813,000000,37.54,37.55,37.07,37.22,608934,0
+TMV.US,D,20250814,000000,37.49,38.25,37.47,38.13,861581,0
+TMV.US,D,20250815,000000,38.61,39.15,38.47,38.96,646955,0
+TMV.US,D,20250818,000000,38.86,39.54,38.79,39.3,934544,0
+TMV.US,D,20250819,000000,38.91,38.9363,38.5251,38.6,778338,0
+TMV.US,D,20250820,000000,38.7597,38.79,38.25,38.42,619838,0
+TMV.US,D,20250821,000000,38.76,39.42,38.68,39.01,1085770,0
+TMV.US,D,20250822,000000,38.52,38.66,37.875,38.21,3027055,0
+TMV.US,D,20250825,000000,38.65,38.73,38.235,38.51,1073400,0
+TMV.US,D,20250826,000000,38.95,39.33,38.585,38.62,953787,0
+TMV.US,D,20250827,000000,39.49,39.65,38.78,38.83,2013140,0
+TMV.US,D,20250828,000000,38.62,38.78,38,38.06,1452788,0
+TMV.US,D,20250829,000000,38.68,39.13,38.59,38.98,1098579,0
+TMV.US,D,20250902,000000,39.8175,40.01,39.54,39.84,1354080,0
+TMV.US,D,20250903,000000,39.4079,39.46,38.19,38.52,1827775,0
+TMV.US,D,20250904,000000,37.92,38.5099,37.64,37.64,1419972,0
+TMV.US,D,20250905,000000,36.43,36.53,35.955,36.01,2570021,0
+TMV.US,D,20250908,000000,35.26,35.3298,34.56,34.62,2345512,0
+TMV.US,D,20250909,000000,34.94,35.44,34.81,35.15,1727927,0
+TMV.US,D,20250910,000000,34.99,35.22,34.22,34.57,1875988,0
+TMV.US,D,20250911,000000,34.415,34.44,33.75,33.96,1936269,0
+TMV.US,D,20250912,000000,34.525,34.89,34.36,34.42,983894,0
+TMV.US,D,20250915,000000,34.1757,34.27,33.8551,34.13,554198,0
+TMV.US,D,20250916,000000,34.25,34.3022,33.81,34,765700,0
+TMV.US,D,20250917,000000,33.58,34.52,33.22,34.25,1940596,0
+TMV.US,D,20250918,000000,35.24,35.655,35,35.3,1454350,0
+TMV.US,D,20250919,000000,35.52,35.84,35.34,35.56,811481,0
+TMV.US,D,20250922,000000,35.82,36.15,35.73,35.95,718411,0
+TMV.US,D,20250923,000000,35.4,35.6751,34.95,34.99,660916,0
+TMV.US,D,20250924,000000,35.31,35.735,35.21,35.4,853421,0
+TMV.US,D,20250925,000000,35.58,36.04,35.38,35.43,906212,0
+TMV.US,D,20250926,000000,35.45,35.815,34.89,35.57,857942,0
+TMV.US,D,20250929,000000,35.1,35.16,34.6,34.75,881329,0
+TMV.US,D,20250930,000000,34.705,35.2,34.28,35.04,1389964,0
+TMV.US,D,20251001,000000,34.59,35.005,34.385,34.81,1029858,0
+TMV.US,D,20251002,000000,34.78,34.91,34.345,34.55,796394,0
+TMV.US,D,20251003,000000,34.46,34.86,34.34,34.82,690337,0
+TMV.US,D,20251006,000000,35.52,35.62,35.025,35.56,940577,0
+TMV.US,D,20251007,000000,35.2404,35.42,34.745,35.02,901098,0
+TMV.US,D,20251008,000000,34.52,35.04,34.471,34.94,1024164,0
+TMV.US,D,20251009,000000,35.03,35.22,34.881,34.98,998417,0
+TMV.US,D,20251010,000000,34.12,34.21,33.2716,33.43,2192699,0
+TMV.US,D,20251013,000000,33.78,34.21,33.42,33.42,1023462,0
+TMV.US,D,20251014,000000,33.37,33.6,33.06,33.07,1380255,0
+TMV.US,D,20251015,000000,33.0301,33.56,32.68,33.39,1266839,0
+TMV.US,D,20251016,000000,33.52,33.6,32.465,32.61,1332739,0
+TMV.US,D,20251017,000000,32.76,33.13,32.75,32.84,1144568,0
+TMV.US,D,20251020,000000,32.55,32.76,32.45,32.45,1014720,0
+TMV.US,D,20251021,000000,32.015,32.09,31.82,32.01,993709,0
+TMV.US,D,20251022,000000,32.02,32.19,31.84,31.94,995459,0
+TMV.US,D,20251023,000000,32.42,32.76,32.245,32.59,1073051,0
+TMV.US,D,20251024,000000,32.491,32.94,32.49,32.65,937058,0
+TMV.US,D,20251027,000000,32.8,33.0399,32.21,32.31,1027048,0
+TMV.US,D,20251028,000000,32.27,32.27,31.905,32.05,893005,0
+TMV.US,D,20251029,000000,32.22,33.125,32.22,33.1,1570206,0
+TMV.US,D,20251030,000000,33.84,33.87,33.21,33.64,1613479,0
+TMV.US,D,20251031,000000,33.69,34.06,33.58,33.95,1315093,0
+TMV.US,D,20251103,000000,34.375,34.61,34.17,34.3,1005465,0
+TMV.US,D,20251104,000000,34.22,34.26,33.91,34.05,670100,0
+TMV.US,D,20251105,000000,34.55,35.26,34.52,35.18,1319698,0
+TMV.US,D,20251106,000000,34.47,34.51,34.1312,34.25,1186923,0
+TMV.US,D,20251107,000000,34.74,34.74,34.17,34.47,821942,0
+TMV.US,D,20251110,000000,34.61,34.725,34.42,34.59,991511,0
+TMV.US,D,20251111,000000,34.1,34.29,33.96,34.1,707474,0
+TMV.US,D,20251112,000000,34.07,34.1985,33.7,33.91,1038731,0
+TMV.US,D,20251113,000000,34.255,34.85,34.15,34.72,1397173,0
+TMV.US,D,20251114,000000,34.34,35.4,34.28,35.4,1337229,0
+TMV.US,D,20251117,000000,35.17,35.29,34.92,35.14,889000,0
+TMV.US,D,20251118,000000,34.87,35.52,34.77,35.24,1015662,0
+TMV.US,D,20251119,000000,35.02,35.48,34.931,35.4,1206749,0
+TMV.US,D,20251120,000000,35.265,35.31,34.825,35.05,1741822,0
+TMV.US,D,20251121,000000,34.58,35.135,34.57,34.76,1443284,0
+TMV.US,D,20251124,000000,34.27,34.4514,34.13,34.19,1085149,0
+TMV.US,D,20251125,000000,33.86,34.055,33.53,33.96,1514043,0
+TMV.US,D,20251126,000000,34.09,34.41,33.525,33.53,1003544,0
+TMV.US,D,20251128,000000,33.754,34.32,33.7,34.06,861981,0
+TMV.US,D,20251201,000000,35.23,35.4,35.08,35.31,902514,0
+TMV.US,D,20251202,000000,35.56,35.69,35.12,35.29,818439,0
+TMV.US,D,20251203,000000,35.17,35.38,34.9,35.04,908043,0
+TMV.US,D,20251204,000000,35.19,35.7055,35.19,35.59,703660,0
+TMV.US,D,20251205,000000,35.6835,36.29,35.67,36.15,1588355,0
+TMV.US,D,20251208,000000,36.14,36.89,36.12,36.48,1071401,0
+TMV.US,D,20251209,000000,35.93,36.55,35.93,36.42,1170693,0
+TMV.US,D,20251210,000000,36.395,36.57,35.75,36.05,1757060,0
+TMV.US,D,20251211,000000,35.535,36.18,35.39,36.14,1170991,0
+TMV.US,D,20251212,000000,37.21,37.435,37.07,37.27,1068144,0
+TMV.US,D,20251215,000000,36.7939,37.195,36.59,37.18,1464928,0
+TMV.US,D,20251216,000000,37.5,37.5,36.54,36.54,1098195,0
+TMV.US,D,20251217,000000,36.93,36.96,36.48,36.68,809400,0
+TMV.US,D,20251218,000000,36.29,36.38,36.005,36.23,1003911,0
+TMV.US,D,20251219,000000,36.595,36.81,36.4,36.74,685969,0
+TMV.US,D,20251222,000000,36.85,37.025,36.79,36.91,560601,0
+TMV.US,D,20251223,000000,37.15,37.21,36.525,36.61,883365,0
+TMV.US,D,20251224,000000,36.33,36.46,35.94,36.02,575559,0
+TMV.US,D,20251226,000000,35.9595,36.55,35.86,36.4,642075,0
+TMV.US,D,20251229,000000,36.12,36.32,35.99,36.04,603856,0
+TMV.US,D,20251230,000000,36.41,36.49,36.05,36.23,604451,0
+TMV.US,D,20251231,000000,36.51,37.18,36.24,37.16,1965427,0
+TMV.US,D,20260102,000000,36.9,37.38,36.9,37.35,1278903,0
+TMV.US,D,20260105,000000,37.185,37.26,36.775,36.84,803528,0
+TMV.US,D,20260106,000000,37.26,37.55,37.001,37.04,727887,0
+TMV.US,D,20260107,000000,36.371,36.82,36.17,36.41,1233074,0
+TMV.US,D,20260108,000000,37.03,37.13,36.76,37.01,776932,0
+TMV.US,D,20260109,000000,37.11,37.33,36.245,36.31,1311058,0
+TMV.US,D,20260112,000000,36.8901,36.98,36.36,36.64,802255,0
+TMV.US,D,20260113,000000,36.41,36.83,36.375,36.49,1183813,0
+TMV.US,D,20260114,000000,36.37,36.4,35.74,35.87,1275281,0
+TMV.US,D,20260115,000000,35.5,35.9,35.47,35.9,818840,0
+TMV.US,D,20260116,000000,36.1746,36.68,35.945,36.57,1396858,0
+TMV.US,D,20260120,000000,38.04,38.155,37.56,38.03,1895721,0
+TMV.US,D,20260121,000000,37.87,38.08,36.96,37.17,1688132,0
+TMV.US,D,20260122,000000,37.245,37.395,36.63,36.69,1591228,0
+TMV.US,D,20260123,000000,36.56,36.995,36.34,36.49,1949535,0
+TMV.US,D,20260126,000000,35.89,36.12,35.77,35.95,936698,0
+TMV.US,D,20260127,000000,36.24,36.765,36.08,36.62,1000226,0
+TMV.US,D,20260128,000000,37.02,37.26,36.78,36.9,1272702,0
+TMV.US,D,20260129,000000,37.46,37.555,36.73,36.87,1379658,0
+TMV.US,D,20260130,000000,37.2385,37.55,36.99,37.48,1106283,0
+TMV.US,D,20260202,000000,37.27,37.88,37.235,37.88,1902020,0
+TMV.US,D,20260203,000000,37.98,38.055,37.61,37.64,1168296,0
+TMV.US,D,20260204,000000,37.79,38.025,37.61,37.9,878351,0
+TMV.US,D,20260205,000000,37.41,37.65,36.71,36.74,1182699,0
+TMV.US,D,20260206,000000,36.76,37.09,36.69,36.7,573001,0
+TMV.US,D,20260209,000000,37.1288,37.3065,36.635,36.72,582392,0
+TMV.US,D,20260210,000000,35.82,35.83,35.44,35.44,1013745,0
+TMV.US,D,20260211,000000,36.04,36.17,35.54,36.04,1074373,0
+TMV.US,D,20260212,000000,35.68,35.68,34.5501,34.59,1115645,0
+TMV.US,D,20260213,000000,34.19,34.305,34,34.13,1310474,0
+TMV.US,D,20260217,000000,33.8799,34.045,33.6459,33.94,606752,0
+TMV.US,D,20260218,000000,34.14,34.38,33.96,34.33,699780,0
diff --git a/daily/us/nyse etfs/2/tna.us.txt b/daily/us/nyse etfs/2/tna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae2a2d70adf168fd94ad33455aed5da3a75cddc1
--- /dev/null
+++ b/daily/us/nyse etfs/2/tna.us.txt	
@@ -0,0 +1,4347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNA.US,D,20081105,000000,12.26,12.551,10.519,10.558,73305,0
+TNA.US,D,20081106,000000,10.639,10.639,9.553,9.574,236538,0
+TNA.US,D,20081107,000000,9.755,10.267,9.355,10.083,526607,0
+TNA.US,D,20081110,000000,10.725,10.761,9.0651,9.3185,867852,0
+TNA.US,D,20081111,000000,9.0341,9.642,8.5852,8.8071,1164957,0
+TNA.US,D,20081112,000000,8.3295,8.4813,7.2493,7.2493,2493034,0
+TNA.US,D,20081113,000000,7.4614,9.0821,6.1779,9.0821,5613042,0
+TNA.US,D,20081114,000000,8.4739,8.7641,6.9616,7.0223,7727407,0
+TNA.US,D,20081117,000000,6.9112,7.4614,6.7159,6.8775,5372600,0
+TNA.US,D,20081118,000000,6.9546,7.2053,5.9054,6.7544,7371253,0
+TNA.US,D,20081119,000000,6.6245,6.8193,5.1163,5.1668,11366908,0
+TNA.US,D,20081120,000000,4.9765,5.3504,4.0502,4.0814,20697426,0
+TNA.US,D,20081121,000000,4.7305,4.7907,3.6401,4.7135,19714972,0
+TNA.US,D,20081124,000000,5.0077,5.9099,4.7763,5.6979,14550475,0
+TNA.US,D,20081125,000000,5.9776,6.0643,5.3529,5.9726,11867286,0
+TNA.US,D,20081126,000000,5.6039,7.0946,5.5581,7.0336,14770354,0
+TNA.US,D,20081128,000000,6.8168,7.3888,6.7209,7.3888,4127866,0
+TNA.US,D,20081201,000000,6.675,6.7638,4.5833,4.7932,15458541,0
+TNA.US,D,20081202,000000,5.0946,5.565,4.7833,5.5097,15875758,0
+TNA.US,D,20081203,000000,5.1283,6.1779,5.0799,6.0381,28734388,0
+TNA.US,D,20081204,000000,5.7464,6.3852,5.1308,5.4636,24341319,0
+TNA.US,D,20081205,000000,5.2085,6.2185,4.8199,6.1486,38379879,0
+TNA.US,D,20081208,000000,6.6438,7.1524,6.5201,6.9546,29239615,0
+TNA.US,D,20081209,000000,6.7569,7.5142,6.1681,6.3634,29302583,0
+TNA.US,D,20081210,000000,6.5666,7.0851,6.4117,6.7881,24809164,0
+TNA.US,D,20081211,000000,6.5829,6.875,5.5507,5.7725,20541409,0
+TNA.US,D,20081212,000000,5.3024,6.3951,5.2683,6.3248,41576022,0
+TNA.US,D,20081215,000000,6.4888,6.5541,5.4562,5.7464,26666523,0
+TNA.US,D,20081216,000000,6.0742,6.875,6.0356,6.7881,28367629,0
+TNA.US,D,20081217,000000,6.6916,7.372,6.5251,7.0559,28634652,0
+TNA.US,D,20081218,000000,7.0485,7.42,6.4241,6.88,23644276,0
+TNA.US,D,20081219,000000,7.1405,7.5553,6.8193,7.0361,29258033,0
+TNA.US,D,20081222,000000,7.109,7.1332,5.9074,6.5666,25938084,0
+TNA.US,D,20081223,000000,6.7159,6.8217,6.1346,6.2452,27184485,0
+TNA.US,D,20081224,000000,6.3005,6.4379,6.0766,6.342,9961342,0
+TNA.US,D,20081226,000000,6.5443,6.6071,6.2743,6.5566,8943824,0
+TNA.US,D,20081229,000000,6.5276,6.6121,5.9559,6.1997,17560314,0
+TNA.US,D,20081230,000000,6.3926,6.8003,6.2698,6.7613,19535241,0
+TNA.US,D,20081231,000000,6.829,7.7121,6.7954,7.2681,28145096,0
+TNA.US,D,20090102,000000,7.4684,7.8855,7.2102,7.6565,30104760,0
+TNA.US,D,20090105,000000,7.7915,7.9652,7.3139,7.8034,26465325,0
+TNA.US,D,20090106,000000,7.98,8.4503,7.8278,8.1847,33068901,0
+TNA.US,D,20090107,000000,7.6834,7.796,7.1137,7.4373,28965576,0
+TNA.US,D,20090108,000000,7.28,7.6206,7.1955,7.5864,32688311,0
+TNA.US,D,20090109,000000,7.5963,7.6181,6.6096,6.7159,41229609,0
+TNA.US,D,20090112,000000,6.6245,6.6966,6.0356,6.1126,25142441,0
+TNA.US,D,20090113,000000,6.0693,6.4602,5.9846,6.3564,29856248,0
+TNA.US,D,20090114,000000,5.946,6.0835,5.4854,5.5219,41677575,0
+TNA.US,D,20090115,000000,5.5532,5.9846,5.0102,5.8353,59482854,0
+TNA.US,D,20090116,000000,6.1755,6.1804,5.4207,5.9633,50480402,0
+TNA.US,D,20090120,000000,5.7414,5.8639,4.7763,4.7808,48004473,0
+TNA.US,D,20090121,000000,4.9864,5.5407,4.6774,5.4542,42497373,0
+TNA.US,D,20090122,000000,5.1238,5.4323,4.728,5.0027,60015472,0
+TNA.US,D,20090123,000000,4.6268,5.3044,4.5616,5.0896,50607056,0
+TNA.US,D,20090126,000000,5.0755,5.5872,5.0102,5.2277,50196901,0
+TNA.US,D,20090127,000000,5.3094,5.5722,5.1911,5.4132,39454203,0
+TNA.US,D,20090128,000000,5.7464,6.1586,5.7048,6.0356,46610700,0
+TNA.US,D,20090129,000000,5.8185,5.862,5.3335,5.3745,39377129,0
+TNA.US,D,20090130,000000,5.5171,5.5964,4.94,5.0462,42091722,0
+TNA.US,D,20090202,000000,4.7857,5.288,4.7833,5.1886,28804179,0
+TNA.US,D,20090203,000000,5.3335,5.4253,5.056,5.2782,34591053,0
+TNA.US,D,20090204,000000,5.3094,5.6084,5.0685,5.162,46962930,0
+TNA.US,D,20090205,000000,5.0418,5.5722,4.9597,5.3187,45555923,0
+TNA.US,D,20090206,000000,5.3769,5.9801,5.3118,5.9031,50722172,0
+TNA.US,D,20090209,000000,5.8595,5.997,5.6569,5.8448,32593114,0
+TNA.US,D,20090210,000000,5.7389,5.9896,5.0077,5.0971,52774904,0
+TNA.US,D,20090211,000000,5.1431,5.2588,4.8922,5.1139,31444155,0
+TNA.US,D,20090212,000000,4.8897,5.2588,4.6823,5.2277,41363091,0
+TNA.US,D,20090213,000000,5.2296,5.4298,5.0535,5.0585,34599889,0
+TNA.US,D,20090217,000000,4.5084,4.7135,4.4507,4.4894,43249873,0
+TNA.US,D,20090218,000000,4.5954,4.6123,4.231,4.2865,51933979,0
+TNA.US,D,20090219,000000,4.4337,4.482,4.0814,4.1033,43349564,0
+TNA.US,D,20090220,000000,3.8524,4.0814,3.6643,3.9368,66395751,0
+TNA.US,D,20090223,000000,4.0092,4.0285,3.4519,3.4784,58278773,0
+TNA.US,D,20090224,000000,3.5993,3.9465,3.493,3.8597,57298531,0
+TNA.US,D,20090225,000000,3.7896,3.8814,3.4327,3.5993,66583131,0
+TNA.US,D,20090226,000000,3.7344,3.7728,3.3579,3.4303,50717431,0
+TNA.US,D,20090227,000000,3.2131,3.5245,3.2034,3.312,63072582,0
+TNA.US,D,20090302,000000,3.1118,3.16,2.7427,2.7668,70909732,0
+TNA.US,D,20090303,000000,2.89,2.9164,2.5691,2.622,59824527,0
+TNA.US,D,20090304,000000,2.7427,2.9213,2.622,2.7814,74693069,0
+TNA.US,D,20090305,000000,2.615,2.709,2.3205,2.3374,79900145,0
+TNA.US,D,20090306,000000,2.4026,2.5063,2.1904,2.3639,74950802,0
+TNA.US,D,20090309,000000,2.2726,2.4506,2.1759,2.2049,58430220,0
+TNA.US,D,20090310,000000,2.3591,2.6511,2.335,2.6245,65141156,0
+TNA.US,D,20090311,000000,2.7115,2.8683,2.5546,2.615,74840372,0
+TNA.US,D,20090312,000000,2.5884,3.1505,2.4967,3.0902,74660369,0
+TNA.US,D,20090313,000000,3.1866,3.2662,3.0467,3.2131,63602998,0
+TNA.US,D,20090316,000000,3.3096,3.3869,2.9864,2.9984,56388450,0
+TNA.US,D,20090317,000000,3.0346,3.4229,2.9552,3.4229,45055944,0
+TNA.US,D,20090318,000000,3.3772,3.8694,3.2953,3.7825,77852185,0
+TNA.US,D,20090319,000000,3.9417,3.9515,3.5897,3.6667,50588501,0
+TNA.US,D,20090320,000000,3.7534,3.7921,3.2735,3.2759,55607946,0
+TNA.US,D,20090323,000000,3.6256,4.1273,3.5171,4.1154,62959101,0
+TNA.US,D,20090324,000000,3.9489,4.0814,3.628,3.6667,53706876,0
+TNA.US,D,20090325,000000,3.751,4.0935,3.4448,3.9561,83531225,0
+TNA.US,D,20090326,000000,4.1154,4.4072,3.9827,4.3879,93595321,0
+TNA.US,D,20090327,000000,4.1685,4.2817,3.9392,3.9658,58146711,0
+TNA.US,D,20090330,000000,3.6256,3.6619,3.3869,3.6256,55308024,0
+TNA.US,D,20090331,000000,3.7607,4.0479,3.6256,3.7004,66081763,0
+TNA.US,D,20090401,000000,3.5341,3.9634,3.4784,3.9177,70611298,0
+TNA.US,D,20090402,000000,4.2744,4.6676,4.1997,4.4845,85768020,0
+TNA.US,D,20090403,000000,4.4531,4.6897,4.3227,4.6774,59904696,0
+TNA.US,D,20090406,000000,4.4894,4.5254,4.2167,4.4579,68337613,0
+TNA.US,D,20090407,000000,4.2286,4.3421,3.9561,3.9924,63076297,0
+TNA.US,D,20090408,000000,4.067,4.2505,3.9756,4.2407,72746041,0
+TNA.US,D,20090409,000000,4.5616,4.9497,4.5133,4.9375,73151268,0
+TNA.US,D,20090413,000000,4.798,5.0462,4.6292,4.9472,72352713,0
+TNA.US,D,20090414,000000,4.7185,4.8922,4.4917,4.5205,75432300,0
+TNA.US,D,20090415,000000,4.4241,4.7547,4.3854,4.6967,56096510,0
+TNA.US,D,20090416,000000,4.8827,5.2229,4.6388,5.1015,68644090,0
+TNA.US,D,20090417,000000,5.1357,5.4107,4.9814,5.232,60820916,0
+TNA.US,D,20090420,000000,4.9138,4.9864,4.4024,4.4507,67569140,0
+TNA.US,D,20090421,000000,4.3685,4.9375,4.3251,4.8971,87723191,0
+TNA.US,D,20090422,000000,4.6725,5.2856,4.6171,4.8559,91090281,0
+TNA.US,D,20090423,000000,4.9597,4.9864,4.6049,4.8318,73717174,0
+TNA.US,D,20090424,000000,4.9765,5.3187,4.8417,5.0971,76858457,0
+TNA.US,D,20090427,000000,4.8629,5.1718,4.8005,4.9547,64121536,0
+TNA.US,D,20090428,000000,4.7857,5.239,4.7453,4.9839,73932404,0
+TNA.US,D,20090429,000000,5.1818,5.7316,5.1308,5.5507,78533483,0
+TNA.US,D,20090430,000000,5.8068,5.9751,5.4298,5.4348,81308052,0
+TNA.US,D,20090501,000000,5.4562,5.6619,5.3701,5.5097,57703944,0
+TNA.US,D,20090504,000000,5.6761,6.1201,5.6084,6.0984,63470740,0
+TNA.US,D,20090505,000000,6.0112,6.1059,5.7553,5.9658,56021246,0
+TNA.US,D,20090506,000000,6.1948,6.298,5.7023,6.0381,65630897,0
+TNA.US,D,20090507,000000,6.308,6.3539,5.4854,5.6495,71686699,0
+TNA.US,D,20090508,000000,5.9099,6.2501,5.7414,6.1854,79255160,0
+TNA.US,D,20090511,000000,5.8497,6.0593,5.7538,5.9193,46536828,0
+TNA.US,D,20090512,000000,6.0356,6.1176,5.3987,5.6929,72651870,0
+TNA.US,D,20090513,000000,5.4007,5.4273,4.8996,4.9187,65541616,0
+TNA.US,D,20090514,000000,4.94,5.3602,4.8465,5.1283,60157128,0
+TNA.US,D,20090515,000000,5.0921,5.2683,4.9113,5.056,53973031,0
+TNA.US,D,20090518,000000,5.2204,5.6039,5.1693,5.5407,52721050,0
+TNA.US,D,20090519,000000,5.5338,5.7389,5.3602,5.5556,61442570,0
+TNA.US,D,20090520,000000,5.6998,5.9921,5.3814,5.4082,75158182,0
+TNA.US,D,20090521,000000,5.1886,5.336,4.9262,5.1936,52203143,0
+TNA.US,D,20090522,000000,5.2782,5.3168,5.0393,5.0462,41470007,0
+TNA.US,D,20090526,000000,4.8946,5.7652,4.8922,5.7023,66493769,0
+TNA.US,D,20090527,000000,5.6375,5.8423,5.3814,5.3814,73136181,0
+TNA.US,D,20090528,000000,5.565,5.63,5.0921,5.4348,68911361,0
+TNA.US,D,20090529,000000,5.5171,5.792,5.4107,5.7553,61526614,0
+TNA.US,D,20090601,000000,6.1755,6.5201,6.086,6.4216,72028767,0
+TNA.US,D,20090602,000000,6.3609,6.7569,6.2599,6.6488,67302439,0
+TNA.US,D,20090603,000000,6.4844,6.5666,6.2861,6.5374,61568891,0
+TNA.US,D,20090604,000000,6.6557,6.8435,6.4167,6.8123,67700177,0
+TNA.US,D,20090605,000000,7.0124,7.051,6.6388,6.8053,72986706,0
+TNA.US,D,20090608,000000,6.6774,6.8534,6.3901,6.6096,55915154,0
+TNA.US,D,20090609,000000,6.6818,6.8415,6.5879,6.6625,43176519,0
+TNA.US,D,20090610,000000,6.8825,6.8868,6.2235,6.6096,68934542,0
+TNA.US,D,20090611,000000,6.6171,6.8987,6.5809,6.5879,61425850,0
+TNA.US,D,20090612,000000,6.4696,6.6675,6.3298,6.6533,46540083,0
+TNA.US,D,20090615,000000,6.3803,6.3876,5.9218,6.1226,56789946,0
+TNA.US,D,20090616,000000,6.2649,6.291,5.7553,5.8112,59849065,0
+TNA.US,D,20090617,000000,5.8185,6.1126,5.6495,5.9148,58435059,0
+TNA.US,D,20090618,000000,5.9168,6.1034,5.7538,6.0088,44024487,0
+TNA.US,D,20090619,000000,6.2408,6.3105,6.0306,6.1151,51777035,0
+TNA.US,D,20090622,000000,5.9801,5.9946,5.4587,5.471,51612298,0
+TNA.US,D,20090623,000000,5.5482,5.6084,5.3118,5.336,55333471,0
+TNA.US,D,20090624,000000,5.4785,5.7023,5.4057,5.481,50363829,0
+TNA.US,D,20090625,000000,5.3504,5.9776,5.336,5.9658,70236336,0
+TNA.US,D,20090626,000000,5.8836,6.1301,5.7994,5.9801,45830695,0
+TNA.US,D,20090629,000000,6.0356,6.1321,5.7266,6.0212,47027286,0
+TNA.US,D,20090630,000000,6.0306,6.1486,5.862,5.9193,54483625,0
+TNA.US,D,20090701,000000,6.0618,6.3634,6.0455,6.2185,44464613,0
+TNA.US,D,20090702,000000,5.9441,5.946,5.5244,5.6251,54499330,0
+TNA.US,D,20090706,000000,5.4587,5.5358,5.1793,5.4473,57798980,0
+TNA.US,D,20090707,000000,5.4107,5.4523,5.0871,5.0921,51251879,0
+TNA.US,D,20090708,000000,5.1506,5.2155,4.7453,4.979,76388295,0
+TNA.US,D,20090709,000000,5.078,5.1065,4.907,4.9472,48773092,0
+TNA.US,D,20090710,000000,4.8441,5.0486,4.7647,4.9814,55575205,0
+TNA.US,D,20090713,000000,5.0535,5.3602,4.7857,5.3479,55909405,0
+TNA.US,D,20090714,000000,5.3554,5.4952,5.2588,5.4498,50109423,0
+TNA.US,D,20090715,000000,5.7553,6.1301,5.6879,6.0643,58251958,0
+TNA.US,D,20090716,000000,6.0187,6.3975,5.9682,6.3055,45517075,0
+TNA.US,D,20090717,000000,6.3564,6.3684,6.1829,6.2358,37486779,0
+TNA.US,D,20090720,000000,6.3584,6.5276,6.2812,6.4528,49951418,0
+TNA.US,D,20090721,000000,6.6413,6.6533,6.1779,6.4167,54634779,0
+TNA.US,D,20090722,000000,6.3248,6.6916,6.303,6.5517,45201352,0
+TNA.US,D,20090723,000000,6.5641,7.2923,6.5349,7.1766,58864030,0
+TNA.US,D,20090724,000000,7.0461,7.3115,6.9546,7.2775,47276524,0
+TNA.US,D,20090727,000000,7.2998,7.4564,7.1405,7.4086,48787107,0
+TNA.US,D,20090728,000000,7.2775,7.5044,7.1157,7.425,46700475,0
+TNA.US,D,20090729,000000,7.2973,7.4175,7.1885,7.3189,45817761,0
+TNA.US,D,20090730,000000,7.6181,7.9578,7.5411,7.6927,56759645,0
+TNA.US,D,20090731,000000,7.6156,7.9003,7.6012,7.6231,49752126,0
+TNA.US,D,20090803,000000,7.9003,8.0472,7.6565,8.0472,49224209,0
+TNA.US,D,20090804,000000,7.8978,8.368,7.8807,8.2792,48983863,0
+TNA.US,D,20090805,000000,8.291,8.3059,7.8109,8.0522,57032697,0
+TNA.US,D,20090806,000000,8.1467,8.2139,7.6369,7.6977,46866948,0
+TNA.US,D,20090807,000000,8.062,8.5659,7.9295,8.2817,54902739,0
+TNA.US,D,20090810,000000,8.1946,8.4553,8.0951,8.3195,43808022,0
+TNA.US,D,20090811,000000,8.2089,8.2355,7.7822,7.8904,48289229,0
+TNA.US,D,20090812,000000,7.9003,8.5515,7.8953,8.257,55649753,0
+TNA.US,D,20090813,000000,8.4503,8.5299,8.0789,8.467,52343758,0
+TNA.US,D,20090814,000000,8.4116,8.4359,7.6853,7.9222,52790755,0
+TNA.US,D,20090817,000000,7.4515,7.4808,7.2127,7.2561,50957129,0
+TNA.US,D,20090818,000000,7.415,7.6834,7.3042,7.5459,37193012,0
+TNA.US,D,20090819,000000,7.2998,7.8475,7.2513,7.8208,46351328,0
+TNA.US,D,20090820,000000,7.7772,8.1318,7.681,8.0764,46086783,0
+TNA.US,D,20090821,000000,8.3344,8.7251,8.3034,8.6335,43022628,0
+TNA.US,D,20090824,000000,8.7542,8.9134,8.5056,8.6025,46128852,0
+TNA.US,D,20090825,000000,8.7468,9.0048,8.6627,8.7468,51560667,0
+TNA.US,D,20090826,000000,8.7107,8.9134,8.5852,8.7954,41009890,0
+TNA.US,D,20090827,000000,8.7591,8.8409,8.2306,8.7755,54522329,0
+TNA.US,D,20090828,000000,9.0242,9.1038,8.4235,8.5951,55049667,0
+TNA.US,D,20090831,000000,8.327,8.3994,8.1026,8.2237,45797647,0
+TNA.US,D,20090901,000000,8.0789,8.6186,7.5864,7.6635,72863625,0
+TNA.US,D,20090902,000000,7.5623,7.7313,7.4902,7.5435,39352270,0
+TNA.US,D,20090903,000000,7.676,7.8159,7.3888,7.8109,33421258,0
+TNA.US,D,20090904,000000,7.7772,8.1586,7.6442,8.12,33059089,0
+TNA.US,D,20090908,000000,8.3969,8.414,8.122,8.4018,30384582,0
+TNA.US,D,20090909,000000,8.3829,8.9787,8.322,8.8145,40329846,0
+TNA.US,D,20090910,000000,8.827,9.217,8.6211,9.1542,41315655,0
+TNA.US,D,20090911,000000,9.2387,9.4178,9.0148,9.1398,41333799,0
+TNA.US,D,20090914,000000,8.9469,9.4625,8.904,9.4505,32356855,0
+TNA.US,D,20090915,000000,9.4365,9.753,9.3141,9.67,40060023,0
+TNA.US,D,20090916,000000,9.797,10.288,9.717,10.283,39994489,0
+TNA.US,D,20090917,000000,10.249,10.551,10.059,10.203,39914703,0
+TNA.US,D,20090918,000000,10.412,10.416,10.016,10.327,30965325,0
+TNA.US,D,20090921,000000,10.052,10.378,10,10.291,34497197,0
+TNA.US,D,20090922,000000,10.48,10.595,10.271,10.47,33396750,0
+TNA.US,D,20090923,000000,10.551,10.789,10.14,10.195,41519922,0
+TNA.US,D,20090924,000000,10.273,10.37,9.3911,9.602,44132025,0
+TNA.US,D,20090925,000000,9.478,9.67,9.2754,9.4267,33797280,0
+TNA.US,D,20090928,000000,9.626,10.254,9.532,10.104,26753307,0
+TNA.US,D,20090929,000000,10.114,10.37,9.938,9.991,30447242,0
+TNA.US,D,20090930,000000,10.04,10.095,9.2679,9.619,46606710,0
+TNA.US,D,20091001,000000,9.556,9.584,8.7107,8.7448,50302283,0
+TNA.US,D,20091002,000000,8.467,8.7929,8.3587,8.5757,39282259,0
+TNA.US,D,20091005,000000,8.6934,9.1163,8.5951,9.0341,35680612,0
+TNA.US,D,20091006,000000,9.2269,9.651,9.1666,9.501,48597799,0
+TNA.US,D,20091007,000000,9.4345,9.629,9.3739,9.527,34860745,0
+TNA.US,D,20091008,000000,9.789,10.062,9.626,9.779,37139900,0
+TNA.US,D,20091009,000000,9.818,10.158,9.757,10.132,27809332,0
+TNA.US,D,20091012,000000,10.288,10.424,9.981,10.128,24743578,0
+TNA.US,D,20091013,000000,10.062,10.16,9.729,10.018,29658025,0
+TNA.US,D,20091014,000000,10.448,10.639,10.195,10.592,39094286,0
+TNA.US,D,20091015,000000,10.433,10.639,10.325,10.578,24823050,0
+TNA.US,D,20091016,000000,10.359,10.416,9.974,10.247,33486291,0
+TNA.US,D,20091019,000000,10.344,10.644,10.095,10.476,35199067,0
+TNA.US,D,20091020,000000,10.519,10.551,9.89,10.05,35452779,0
+TNA.US,D,20091021,000000,10.013,10.575,9.61,9.672,41222614,0
+TNA.US,D,20091022,000000,9.636,10.188,9.3116,10.059,44813586,0
+TNA.US,D,20091023,000000,10.123,10.232,9.4005,9.4435,61441040,0
+TNA.US,D,20091026,000000,9.535,9.952,9.0415,9.1591,59685656,0
+TNA.US,D,20091027,000000,9.1908,9.3382,8.7978,8.822,56658158,0
+TNA.US,D,20091028,000000,8.7468,8.8506,7.8638,7.9434,72695942,0
+TNA.US,D,20091029,000000,8.1611,8.5349,8.0863,8.4042,47766664,0
+TNA.US,D,20091030,000000,8.2817,8.3084,7.5553,7.6977,75620768,0
+TNA.US,D,20091102,000000,7.8301,8.0255,7.2973,7.6635,71418514,0
+TNA.US,D,20091103,000000,7.5094,8.0018,7.4348,7.9994,47677628,0
+TNA.US,D,20091104,000000,8.1561,8.2525,7.6735,7.6902,56273091,0
+TNA.US,D,20091105,000000,7.9578,8.4334,7.8807,8.3804,46142204,0
+TNA.US,D,20091106,000000,8.1343,8.638,8.062,8.4092,41681776,0
+TNA.US,D,20091109,000000,8.6335,8.9202,8.6236,8.9134,27791533,0
+TNA.US,D,20091110,000000,8.8389,9.0267,8.5254,8.7226,32261601,0
+TNA.US,D,20091111,000000,8.9445,9.1691,8.7033,8.9064,37529208,0
+TNA.US,D,20091112,000000,8.9227,9.1138,8.3389,8.414,42147594,0
+TNA.US,D,20091113,000000,8.4912,8.7492,8.1872,8.6553,32666389,0
+TNA.US,D,20091116,000000,8.827,9.51,8.8195,9.3282,42795334,0
+TNA.US,D,20091117,000000,9.2412,9.4228,9.0821,9.3116,30429861,0
+TNA.US,D,20091118,000000,9.36,9.3812,9.0192,9.2585,29608026,0
+TNA.US,D,20091119,000000,8.9925,9.0366,8.3729,8.5634,52253565,0
+TNA.US,D,20091120,000000,8.3994,8.6602,8.3389,8.544,34076605,0
+TNA.US,D,20091123,000000,8.9109,9.2878,8.8339,8.9886,35285935,0
+TNA.US,D,20091124,000000,8.9688,8.9787,8.5418,8.8531,34090811,0
+TNA.US,D,20091125,000000,9.0267,9.0701,8.8195,8.8434,25002518,0
+TNA.US,D,20091127,000000,7.9172,8.5584,7.8569,8.2019,26678304,0
+TNA.US,D,20091130,000000,8.1293,8.3295,7.7846,8.2935,43979376,0
+TNA.US,D,20091201,000000,8.549,8.7755,8.4578,8.6722,28997748,0
+TNA.US,D,20091202,000000,8.7132,9.215,8.7058,8.9905,30964973,0
+TNA.US,D,20091203,000000,9.1305,9.2941,8.6528,8.6746,31874808,0
+TNA.US,D,20091204,000000,9.2195,9.503,8.7879,9.2941,57460631,0
+TNA.US,D,20091207,000000,9.2916,9.484,9.1566,9.3307,26448095,0
+TNA.US,D,20091208,000000,9.179,9.321,8.8245,9.1236,32924357,0
+TNA.US,D,20091209,000000,9.0771,9.1542,8.7954,9.0485,34665882,0
+TNA.US,D,20091210,000000,9.1666,9.3066,8.822,8.9371,29730261,0
+TNA.US,D,20091211,000000,9.1063,9.222,8.8649,9.174,26655331,0
+TNA.US,D,20091214,000000,9.3911,9.604,9.0943,9.588,24875532,0
+TNA.US,D,20091215,000000,9.532,9.807,9.4505,9.525,25521282,0
+TNA.US,D,20091216,000000,9.704,9.844,9.522,9.69,33129311,0
+TNA.US,D,20091217,000000,9.525,9.632,9.1765,9.3739,30612710,0
+TNA.US,D,20091218,000000,9.571,9.614,9.2437,9.612,34477451,0
+TNA.US,D,20091221,000000,9.818,10.052,9.818,9.996,22943878,0
+TNA.US,D,20091222,000000,10.059,10.325,9.986,10.283,20174245,0
+TNA.US,D,20091223,000000,10.483,10.702,10.297,10.692,23761796,0
+TNA.US,D,20091224,000000,10.771,10.833,10.71,10.807,9592789,0
+TNA.US,D,20091228,000000,10.95,10.952,10.634,10.789,13935330,0
+TNA.US,D,20091229,000000,10.876,10.916,10.742,10.768,10189044,0
+TNA.US,D,20091230,000000,10.663,10.878,10.473,10.754,19301665,0
+TNA.US,D,20091231,000000,10.768,10.916,10.297,10.31,16811076,0
+TNA.US,D,20100104,000000,10.774,11.132,10.766,11.132,21510795,0
+TNA.US,D,20100105,000000,11.072,11.22,10.783,11.016,24936651,0
+TNA.US,D,20100106,000000,11.021,11.195,10.91,10.998,26566627,0
+TNA.US,D,20100107,000000,11.001,11.253,10.707,11.235,31522665,0
+TNA.US,D,20100108,000000,11.111,11.41,11.042,11.41,20235911,0
+TNA.US,D,20100111,000000,11.572,11.615,11.157,11.305,24796912,0
+TNA.US,D,20100112,000000,11.08,11.232,10.761,10.903,33055069,0
+TNA.US,D,20100113,000000,11.021,11.395,10.746,11.327,31630142,0
+TNA.US,D,20100114,000000,11.215,11.557,11.149,11.454,21991587,0
+TNA.US,D,20100115,000000,11.469,11.557,10.764,10.969,45331573,0
+TNA.US,D,20100119,000000,11.077,11.572,11.077,11.557,23347276,0
+TNA.US,D,20100120,000000,11.322,11.327,10.695,11.077,47526562,0
+TNA.US,D,20100121,000000,11.111,11.355,10.421,10.497,73862003,0
+TNA.US,D,20100122,000000,10.478,10.629,9.836,9.906,69336093,0
+TNA.US,D,20100125,000000,10.108,10.15,9.765,9.974,35215137,0
+TNA.US,D,20100126,000000,9.877,10.093,9.666,9.722,33843528,0
+TNA.US,D,20100127,000000,9.577,10.044,9.472,9.991,46777833,0
+TNA.US,D,20100128,000000,10.059,10.075,9.2387,9.4945,61395344,0
+TNA.US,D,20100129,000000,9.619,9.925,9.1378,9.1765,51617476,0
+TNA.US,D,20100201,000000,9.3382,9.574,9.2195,9.519,29715266,0
+TNA.US,D,20100202,000000,9.584,9.868,9.35,9.823,27212471,0
+TNA.US,D,20100203,000000,9.722,9.9,9.4158,9.642,33848081,0
+TNA.US,D,20100204,000000,9.4505,9.4525,8.6602,8.6959,54074326,0
+TNA.US,D,20100205,000000,8.7567,8.8046,8.233,8.7804,59534252,0
+TNA.US,D,20100208,000000,8.6914,8.9351,8.5032,8.5349,35124550,0
+TNA.US,D,20100209,000000,8.8506,9.0366,8.5732,8.8748,45644075,0
+TNA.US,D,20100210,000000,8.7978,9.0098,8.5349,8.9277,33428702,0
+TNA.US,D,20100211,000000,8.8798,9.3886,8.6722,9.3669,31883719,0
+TNA.US,D,20100212,000000,9.1063,9.588,9.0242,9.584,33988286,0
+TNA.US,D,20100216,000000,9.888,10.09,9.614,10.059,27422523,0
+TNA.US,D,20100217,000000,10.21,10.342,10.047,10.281,28367245,0
+TNA.US,D,20100218,000000,10.271,10.539,10.179,10.534,24430816,0
+TNA.US,D,20100219,000000,10.409,10.736,10.356,10.582,28121715,0
+TNA.US,D,20100222,000000,10.756,10.776,10.564,10.676,21432951,0
+TNA.US,D,20100223,000000,10.636,10.682,10.215,10.305,33465937,0
+TNA.US,D,20100224,000000,10.414,10.714,10.332,10.556,25898633,0
+TNA.US,D,20100225,000000,10.145,10.607,10.044,10.564,33954169,0
+TNA.US,D,20100226,000000,10.617,10.644,10.281,10.431,28207605,0
+TNA.US,D,20100301,000000,10.67,11.203,10.644,11.154,31655509,0
+TNA.US,D,20100302,000000,11.301,11.627,11.249,11.432,30625102,0
+TNA.US,D,20100303,000000,11.596,11.816,11.448,11.618,27655935,0
+TNA.US,D,20100304,000000,11.642,11.752,11.487,11.714,23525718,0
+TNA.US,D,20100305,000000,11.933,12.481,11.832,12.424,28795615,0
+TNA.US,D,20100308,000000,12.434,12.607,12.368,12.491,21148568,0
+TNA.US,D,20100309,000000,12.382,12.919,12.382,12.636,30704032,0
+TNA.US,D,20100310,000000,12.676,13.162,12.651,12.951,36208406,0
+TNA.US,D,20100311,000000,12.728,13.124,12.585,13.074,34896491,0
+TNA.US,D,20100312,000000,13.285,13.292,12.794,13.06,32728798,0
+TNA.US,D,20100315,000000,13.026,13.104,12.643,12.941,29044282,0
+TNA.US,D,20100316,000000,13.1,13.268,12.856,13.268,29381103,0
+TNA.US,D,20100317,000000,13.354,13.75,13.34,13.507,28013696,0
+TNA.US,D,20100318,000000,13.466,13.673,13.3,13.37,29464134,0
+TNA.US,D,20100319,000000,13.502,13.509,12.716,12.839,40510945,0
+TNA.US,D,20100322,000000,12.587,13.486,12.496,13.376,37792384,0
+TNA.US,D,20100323,000000,13.434,13.906,13.249,13.889,35687146,0
+TNA.US,D,20100324,000000,13.665,13.82,13.412,13.42,38944237,0
+TNA.US,D,20100325,000000,13.772,14.046,13.143,13.158,42270325,0
+TNA.US,D,20100326,000000,13.332,13.59,13.005,13.15,30571544,0
+TNA.US,D,20100329,000000,13.334,13.483,13.16,13.358,23543350,0
+TNA.US,D,20100330,000000,13.444,13.685,13.186,13.483,23010493,0
+TNA.US,D,20100331,000000,13.322,13.736,13.148,13.168,21830701,0
+TNA.US,D,20100401,000000,13.468,13.665,13.097,13.497,24067462,0
+TNA.US,D,20100405,000000,13.629,14.272,13.516,14.269,19909614,0
+TNA.US,D,20100406,000000,14.124,14.609,14.029,14.5,22170045,0
+TNA.US,D,20100407,000000,14.457,14.615,14.088,14.375,30815731,0
+TNA.US,D,20100408,000000,14.22,14.538,13.906,14.335,24478868,0
+TNA.US,D,20100409,000000,14.375,14.57,14.114,14.551,25431632,0
+TNA.US,D,20100412,000000,14.58,14.821,14.479,14.725,23482055,0
+TNA.US,D,20100413,000000,14.64,14.856,14.37,14.826,23651372,0
+TNA.US,D,20100414,000000,15.103,15.789,15.028,15.789,29870357,0
+TNA.US,D,20100415,000000,15.773,16.032,15.727,15.934,31402943,0
+TNA.US,D,20100416,000000,15.808,15.961,14.967,15.327,54683831,0
+TNA.US,D,20100419,000000,15.055,15.501,14.455,15.118,38773771,0
+TNA.US,D,20100420,000000,15.329,15.735,15.157,15.703,33575564,0
+TNA.US,D,20100421,000000,15.798,16.129,15.614,16.044,31512666,0
+TNA.US,D,20100422,000000,15.562,16.644,15.31,16.561,35399182,0
+TNA.US,D,20100423,000000,16.662,17.121,16.38,17.074,33213602,0
+TNA.US,D,20100426,000000,17.091,17.426,16.845,16.862,33777535,0
+TNA.US,D,20100427,000000,16.656,17.139,15.606,15.715,47951946,0
+TNA.US,D,20100428,000000,15.988,16.108,15.547,15.789,34294296,0
+TNA.US,D,20100429,000000,16.135,16.781,15.844,16.771,30195082,0
+TNA.US,D,20100430,000000,16.762,16.867,15.257,15.306,31501474,0
+TNA.US,D,20100503,000000,15.6,16.367,15.575,16.329,26575259,0
+TNA.US,D,20100504,000000,15.616,15.626,14.5,14.786,38844713,0
+TNA.US,D,20100505,000000,14.416,14.772,13.802,14.122,41675726,0
+TNA.US,D,20100506,000000,13.828,14.307,10.2,12.575,58681223,0
+TNA.US,D,20100507,000000,12.226,12.746,11.094,11.493,70427909,0
+TNA.US,D,20100510,000000,13.181,13.434,12.837,13.434,40237570,0
+TNA.US,D,20100511,000000,12.941,14.267,12.796,13.67,45199972,0
+TNA.US,D,20100512,000000,13.899,14.977,13.845,14.937,36773953,0
+TNA.US,D,20100513,000000,14.84,15.235,14.285,14.503,36435370,0
+TNA.US,D,20100514,000000,14.217,14.226,13.087,13.658,50161667,0
+TNA.US,D,20100517,000000,13.909,14.239,12.604,13.733,46362247,0
+TNA.US,D,20100518,000000,14.269,14.399,12.832,13.026,49313201,0
+TNA.US,D,20100519,000000,12.784,13.213,11.949,12.502,60906184,0
+TNA.US,D,20100520,000000,11.523,11.702,10.575,10.612,90945821,0
+TNA.US,D,20100521,000000,10.073,11.345,9.925,11.058,76124254,0
+TNA.US,D,20100524,000000,10.906,11.237,10.58,10.622,46572550,0
+TNA.US,D,20100525,000000,9.922,10.629,9.3936,10.607,68122017,0
+TNA.US,D,20100526,000000,10.72,11.474,10.5,10.66,55625501,0
+TNA.US,D,20100527,000000,11.464,12.058,11.217,12.052,54940106,0
+TNA.US,D,20100528,000000,11.943,12.076,11.306,11.589,57668880,0
+TNA.US,D,20100601,000000,11.242,11.7,10.519,10.529,55371580,0
+TNA.US,D,20100602,000000,10.736,11.444,10.426,11.432,46760758,0
+TNA.US,D,20100603,000000,11.513,11.965,11.335,11.849,52165833,0
+TNA.US,D,20100604,000000,10.93,11.242,10.003,10.104,67900783,0
+TNA.US,D,20100607,000000,10.251,10.351,9.2991,9.3282,56065447,0
+TNA.US,D,20100608,000000,9.4073,9.619,8.7711,9.2679,87009056,0
+TNA.US,D,20100609,000000,9.513,9.978,9.1566,9.3016,63840235,0
+TNA.US,D,20100610,000000,9.813,10.281,9.702,10.275,43549172,0
+TNA.US,D,20100611,000000,9.908,10.723,9.846,10.692,44065772,0
+TNA.US,D,20100614,000000,11.122,11.458,10.799,10.878,48296638,0
+TNA.US,D,20100615,000000,11.181,11.798,11.033,11.671,41351397,0
+TNA.US,D,20100616,000000,11.4,11.912,11.337,11.562,40184784,0
+TNA.US,D,20100617,000000,11.764,11.82,11.185,11.584,43371376,0
+TNA.US,D,20100618,000000,11.705,11.909,11.436,11.627,32346003,0
+TNA.US,D,20100621,000000,12.174,12.24,11.067,11.271,53859361,0
+TNA.US,D,20100622,000000,11.4,11.766,10.516,10.575,62536071,0
+TNA.US,D,20100623,000000,10.483,10.854,10.096,10.451,59056665,0
+TNA.US,D,20100624,000000,10.195,10.448,9.898,9.974,67715219,0
+TNA.US,D,20100625,000000,10.09,10.602,9.818,10.478,59387715,0
+TNA.US,D,20100628,000000,10.436,10.754,10.116,10.283,44553088,0
+TNA.US,D,20100629,000000,9.781,9.781,8.9109,9.1038,77876178,0
+TNA.US,D,20100630,000000,9.0341,9.4505,8.7033,8.7954,58960400,0
+TNA.US,D,20100701,000000,8.8339,8.9177,7.941,8.6001,95659680,0
+TNA.US,D,20100702,000000,8.7326,8.7904,8.1703,8.332,58994118,0
+TNA.US,D,20100706,000000,8.778,8.9861,7.845,8.0068,65066634,0
+TNA.US,D,20100707,000000,8.069,8.8409,8.069,8.8121,56140861,0
+TNA.US,D,20100708,000000,9.1236,9.2729,8.8046,9.1957,59142157,0
+TNA.US,D,20100709,000000,9.2125,9.616,9.1113,9.61,42466290,0
+TNA.US,D,20100712,000000,9.55,9.746,9.0316,9.321,47726491,0
+TNA.US,D,20100713,000000,9.7,10.291,9.588,10.171,54370474,0
+TNA.US,D,20100714,000000,10.102,10.275,9.842,10.066,45351553,0
+TNA.US,D,20100715,000000,10.128,10.135,9.4405,9.801,55620190,0
+TNA.US,D,20100716,000000,9.577,9.636,8.6528,8.7448,70774738,0
+TNA.US,D,20100719,000000,8.822,8.9064,8.3369,8.817,49546541,0
+TNA.US,D,20100720,000000,8.467,9.3259,8.3537,9.2654,52783450,0
+TNA.US,D,20100721,000000,9.505,9.553,8.7132,8.7879,63358166,0
+TNA.US,D,20100722,000000,9.1834,9.813,9.1765,9.722,52172071,0
+TNA.US,D,20100723,000000,9.565,10.478,9.484,10.431,63028686,0
+TNA.US,D,20100726,000000,10.566,11.167,10.406,11.151,42834838,0
+TNA.US,D,20100727,000000,11.451,11.543,10.9,11.01,48486739,0
+TNA.US,D,20100728,000000,10.981,11.118,10.297,10.478,44354761,0
+TNA.US,D,20100729,000000,10.744,10.894,9.906,10.392,63055370,0
+TNA.US,D,20100730,000000,9.981,10.698,9.844,10.433,52473376,0
+TNA.US,D,20100802,000000,10.974,11.141,10.688,10.93,44277033,0
+TNA.US,D,20100803,000000,10.839,11.141,10.433,10.695,43944774,0
+TNA.US,D,20100804,000000,10.867,11.113,10.734,11.021,47783485,0
+TNA.US,D,20100805,000000,10.72,10.991,10.617,10.642,40699006,0
+TNA.US,D,20100806,000000,10.132,10.6,9.842,10.456,62811363,0
+TNA.US,D,20100809,000000,10.7,10.925,10.466,10.807,37672415,0
+TNA.US,D,20100810,000000,10.488,10.588,9.966,10.217,75840971,0
+TNA.US,D,20100811,000000,9.588,9.597,8.9396,9.0242,81982763,0
+TNA.US,D,20100812,000000,8.4788,9.046,8.4503,8.8551,72455944,0
+TNA.US,D,20100813,000000,8.7591,8.8314,8.5279,8.5609,57829495,0
+TNA.US,D,20100816,000000,8.3924,8.9277,8.291,8.7661,60805720,0
+TNA.US,D,20100817,000000,9.0558,9.4465,8.9064,9.222,64506020,0
+TNA.US,D,20100818,000000,9.1932,9.571,8.9252,9.2941,63779144,0
+TNA.US,D,20100819,000000,9.2055,9.2853,8.4863,8.5634,88635959,0
+TNA.US,D,20100820,000000,8.4553,8.5852,8.1586,8.5584,72149051,0
+TNA.US,D,20100823,000000,8.7616,8.8891,8.2064,8.2164,67695887,0
+TNA.US,D,20100824,000000,7.8425,8.2164,7.5988,7.9434,82210480,0
+TNA.US,D,20100825,000000,7.7387,8.3487,7.6585,8.296,83831526,0
+TNA.US,D,20100826,000000,8.3829,8.6001,8.0133,8.1001,68770196,0
+TNA.US,D,20100827,000000,8.3879,8.7854,7.8953,8.7567,85201858,0
+TNA.US,D,20100830,000000,8.6049,8.7492,8.163,8.1703,63891470,0
+TNA.US,D,20100831,000000,8.1101,8.414,7.9197,8.1442,95780952,0
+TNA.US,D,20100901,000000,8.5324,9.0676,8.4503,9.044,73534274,0
+TNA.US,D,20100902,000000,9.044,9.4247,8.9518,9.3525,51636623,0
+TNA.US,D,20100903,000000,9.775,9.94,9.529,9.833,62415580,0
+TNA.US,D,20100907,000000,9.757,9.762,9.1982,9.2902,63890985,0
+TNA.US,D,20100908,000000,9.3669,9.68,9.3475,9.4585,53899720,0
+TNA.US,D,20100909,000000,9.898,9.908,9.2679,9.482,61370861,0
+TNA.US,D,20100910,000000,9.594,9.746,9.4108,9.568,48692569,0
+TNA.US,D,20100913,000000,9.898,10.361,9.842,10.244,41888022,0
+TNA.US,D,20100914,000000,10.191,10.433,10.03,10.132,42866501,0
+TNA.US,D,20100915,000000,10.052,10.402,9.825,10.329,32887264,0
+TNA.US,D,20100916,000000,10.235,10.332,9.859,10.102,48628542,0
+TNA.US,D,20100917,000000,10.323,10.37,9.804,10.227,39494212,0
+TNA.US,D,20100920,000000,10.335,11.171,10.116,11.094,46297839,0
+TNA.US,D,20100921,000000,11.089,11.295,10.841,10.884,57162657,0
+TNA.US,D,20100922,000000,10.797,11.021,10.264,10.49,59287824,0
+TNA.US,D,20100923,000000,10.259,10.734,10.028,10.126,55761386,0
+TNA.US,D,20100924,000000,10.564,11.135,10.507,11.101,42154709,0
+TNA.US,D,20100927,000000,11.113,11.193,10.871,11.031,37275089,0
+TNA.US,D,20100928,000000,11.086,11.416,10.492,11.337,54740218,0
+TNA.US,D,20100929,000000,11.298,11.591,11.169,11.465,51330910,0
+TNA.US,D,20100930,000000,11.7,11.9,11.084,11.352,70533630,0
+TNA.US,D,20101001,000000,11.688,11.737,11.235,11.543,49959679,0
+TNA.US,D,20101004,000000,11.454,11.666,10.85,11.074,58415825,0
+TNA.US,D,20101005,000000,11.439,12.096,11.217,12.002,51473698,0
+TNA.US,D,20101006,000000,11.983,12.121,11.698,11.895,39643494,0
+TNA.US,D,20101007,000000,12.106,12.133,11.533,11.8,37329146,0
+TNA.US,D,20101008,000000,11.84,12.429,11.656,12.248,43484656,0
+TNA.US,D,20101011,000000,12.27,12.538,12.163,12.274,26754595,0
+TNA.US,D,20101012,000000,12.168,12.512,11.786,12.385,42696054,0
+TNA.US,D,20101013,000000,12.611,13.225,12.498,12.915,41737312,0
+TNA.US,D,20101014,000000,12.939,13.128,12.548,12.903,51541219,0
+TNA.US,D,20101015,000000,13.233,13.288,12.548,12.776,59516596,0
+TNA.US,D,20101018,000000,12.891,13.146,12.737,13.092,34514755,0
+TNA.US,D,20101019,000000,12.595,13.003,12.014,12.304,69522070,0
+TNA.US,D,20101020,000000,12.493,12.895,12.346,12.681,49021599,0
+TNA.US,D,20101021,000000,12.871,13.148,12.014,12.505,61707369,0
+TNA.US,D,20101022,000000,12.589,12.763,12.446,12.722,35097804,0
+TNA.US,D,20101025,000000,13.01,13.388,12.895,12.949,37835459,0
+TNA.US,D,20101026,000000,12.746,13.183,12.543,12.932,39785269,0
+TNA.US,D,20101027,000000,12.653,12.901,12.304,12.828,53026190,0
+TNA.US,D,20101028,000000,13.126,13.148,12.426,12.607,56485898,0
+TNA.US,D,20101029,000000,12.487,12.901,12.462,12.696,37198691,0
+TNA.US,D,20101101,000000,12.932,13.175,12.187,12.452,52189133,0
+TNA.US,D,20101102,000000,12.905,13.245,12.698,13.23,30694889,0
+TNA.US,D,20101103,000000,13.268,13.42,12.789,13.378,48179400,0
+TNA.US,D,20101104,000000,14.098,14.399,13.973,14.379,29950956,0
+TNA.US,D,20101105,000000,14.453,14.76,14.36,14.64,27191842,0
+TNA.US,D,20101108,000000,14.518,14.717,14.239,14.607,34376801,0
+TNA.US,D,20101109,000000,14.707,14.794,13.782,14.036,43817591,0
+TNA.US,D,20101110,000000,14.076,14.5,13.67,14.479,49284098,0
+TNA.US,D,20101111,000000,14.022,14.484,13.858,14.309,34389963,0
+TNA.US,D,20101112,000000,13.899,14.221,13.542,13.605,52862441,0
+TNA.US,D,20101115,000000,13.799,14.056,13.576,13.599,42319433,0
+TNA.US,D,20101116,000000,13.292,13.402,12.535,12.804,72166611,0
+TNA.US,D,20101117,000000,12.901,13.01,12.676,12.922,36653609,0
+TNA.US,D,20101118,000000,13.366,13.858,13.364,13.663,35377471,0
+TNA.US,D,20101119,000000,13.54,13.887,13.285,13.792,32105283,0
+TNA.US,D,20101122,000000,13.646,14.098,13.405,13.985,42607617,0
+TNA.US,D,20101123,000000,13.492,13.677,13.263,13.605,54824656,0
+TNA.US,D,20101124,000000,13.967,14.52,13.965,14.498,37817754,0
+TNA.US,D,20101126,000000,14.253,14.513,14.163,14.22,15851213,0
+TNA.US,D,20101129,000000,14.076,14.385,13.525,14.292,49389720,0
+TNA.US,D,20101130,000000,13.796,14.231,13.624,13.973,59475660,0
+TNA.US,D,20101201,000000,14.729,14.989,14.703,14.88,40411744,0
+TNA.US,D,20101202,000000,14.939,15.417,14.877,15.339,39603334,0
+TNA.US,D,20101203,000000,15.143,15.791,15.109,15.653,35398735,0
+TNA.US,D,20101206,000000,15.638,16.078,15.56,15.942,35994169,0
+TNA.US,D,20101207,000000,16.531,16.644,16.115,16.232,47811247,0
+TNA.US,D,20101208,000000,16.343,16.5,16.097,16.222,32363454,0
+TNA.US,D,20101209,000000,16.539,16.544,16.174,16.38,33895751,0
+TNA.US,D,20101210,000000,16.481,17.094,16.351,16.975,29906828,0
+TNA.US,D,20101213,000000,17.161,17.264,16.7,16.704,31172792,0
+TNA.US,D,20101214,000000,16.945,16.953,16.601,16.707,27105015,0
+TNA.US,D,20101215,000000,16.732,17.165,16.418,16.525,35823994,0
+TNA.US,D,20101216,000000,16.601,17.078,16.394,16.979,30101517,0
+TNA.US,D,20101217,000000,17.016,17.22,16.661,17.114,26638089,0
+TNA.US,D,20101220,000000,17.313,17.64,17.076,17.345,35038962,0
+TNA.US,D,20101221,000000,17.543,17.962,17.508,17.925,23942637,0
+TNA.US,D,20101222,000000,18.036,18.145,17.839,17.898,23593826,0
+TNA.US,D,20101223,000000,17.993,18.096,17.756,17.852,20513951,0
+TNA.US,D,20101227,000000,17.667,18.089,17.556,17.983,15238741,0
+TNA.US,D,20101228,000000,18.094,18.123,17.716,17.852,22503594,0
+TNA.US,D,20101229,000000,17.925,18.026,17.852,17.935,14766341,0
+TNA.US,D,20101230,000000,17.9,18.158,17.867,17.869,16605381,0
+TNA.US,D,20101231,000000,17.78,17.922,17.44,17.472,13884419,0
+TNA.US,D,20110103,000000,17.949,18.675,17.812,18.384,33597053,0
+TNA.US,D,20110104,000000,18.564,18.605,17.007,17.614,55778760,0
+TNA.US,D,20110105,000000,17.567,18.205,17.368,18.195,29730385,0
+TNA.US,D,20110106,000000,18.237,18.323,17.726,17.942,33846353,0
+TNA.US,D,20110107,000000,18.123,18.256,16.908,17.669,35571732,0
+TNA.US,D,20110110,000000,17.443,18.152,17.026,17.94,50938357,0
+TNA.US,D,20110111,000000,18.207,18.407,17.875,18.174,38077868,0
+TNA.US,D,20110112,000000,18.595,18.719,18.309,18.592,26505214,0
+TNA.US,D,20110113,000000,18.636,18.844,18.348,18.558,26823070,0
+TNA.US,D,20110114,000000,18.58,19.112,18.435,18.962,23861865,0
+TNA.US,D,20110118,000000,18.846,19.075,18.557,19.059,27767995,0
+TNA.US,D,20110119,000000,19.044,19.129,17.49,17.614,51108235,0
+TNA.US,D,20110120,000000,17.336,17.61,16.803,17.054,52185768,0
+TNA.US,D,20110121,000000,17.372,17.384,16.658,16.722,29665964,0
+TNA.US,D,20110124,000000,16.71,17.26,16.644,17.064,32320615,0
+TNA.US,D,20110125,000000,16.765,17.151,16.541,17.139,29289812,0
+TNA.US,D,20110126,000000,17.23,18.126,17.056,17.949,36590624,0
+TNA.US,D,20110127,000000,17.949,18.309,17.687,18.113,28959361,0
+TNA.US,D,20110128,000000,18.082,18.164,16.726,16.784,44794716,0
+TNA.US,D,20110131,000000,17.076,17.49,16.692,17.117,34846307,0
+TNA.US,D,20110201,000000,17.54,18.478,17.416,18.275,40582864,0
+TNA.US,D,20110202,000000,18.207,18.573,18.096,18.12,29935041,0
+TNA.US,D,20110203,000000,18.071,18.37,17.47,18.291,35317495,0
+TNA.US,D,20110204,000000,18.217,18.455,17.964,18.38,23093405,0
+TNA.US,D,20110207,000000,18.47,19.329,18.427,18.947,29471227,0
+TNA.US,D,20110208,000000,18.962,19.358,18.719,19.325,26449555,0
+TNA.US,D,20110209,000000,19.187,19.394,18.766,19.047,36538186,0
+TNA.US,D,20110210,000000,18.706,19.366,18.644,19.299,38484631,0
+TNA.US,D,20110211,000000,19.103,19.954,19.021,19.938,25799101,0
+TNA.US,D,20110214,000000,19.97,20.32,19.913,20.235,19351268,0
+TNA.US,D,20110215,000000,20.074,20.193,19.767,19.9,27471139,0
+TNA.US,D,20110216,000000,20.043,20.47,20.009,20.375,31483858,0
+TNA.US,D,20110218,000000,20.96,21.176,20.64,20.854,23219731,0
+TNA.US,D,20110222,000000,20.347,20.62,19.177,19.29,43735586,0
+TNA.US,D,20110223,000000,19.323,19.416,17.893,18.297,56600565,0
+TNA.US,D,20110224,000000,18.37,18.906,17.97,18.622,49699721,0
+TNA.US,D,20110225,000000,18.898,19.896,18.844,19.887,36201674,0
+TNA.US,D,20110228,000000,20.239,20.375,19.48,19.964,39428933,0
+TNA.US,D,20110301,000000,20.21,20.245,18.576,18.783,65473068,0
+TNA.US,D,20110302,000000,18.709,19.299,18.504,19.014,43020610,0
+TNA.US,D,20110303,000000,19.589,20.446,19.574,20.308,37559005,0
+TNA.US,D,20110304,000000,20.301,20.337,19.463,20.046,46435271,0
+TNA.US,D,20110307,000000,20.276,20.301,18.573,19.041,46397927,0
+TNA.US,D,20110308,000000,19.093,20.252,18.667,19.996,38922410,0
+TNA.US,D,20110309,000000,19.859,20.094,19.507,19.741,39631833,0
+TNA.US,D,20110310,000000,18.984,18.988,18.036,18.227,67258558,0
+TNA.US,D,20110311,000000,17.792,18.709,17.751,18.36,44410397,0
+TNA.US,D,20110314,000000,17.795,18.466,17.502,18.084,41042718,0
+TNA.US,D,20110315,000000,16.845,17.999,16.589,17.601,46495882,0
+TNA.US,D,20110316,000000,17.348,17.983,16.734,17.021,73297896,0
+TNA.US,D,20110317,000000,17.744,17.861,17.185,17.195,43586017,0
+TNA.US,D,20110318,000000,17.754,17.908,17.584,17.827,36046860,0
+TNA.US,D,20110321,000000,18.5,19.085,18.455,19.075,24240682,0
+TNA.US,D,20110322,000000,19.164,19.274,18.636,18.793,20402102,0
+TNA.US,D,20110323,000000,18.657,19.115,18.068,18.949,28538838,0
+TNA.US,D,20110324,000000,19.335,19.537,18.815,19.382,25497289,0
+TNA.US,D,20110325,000000,19.673,20.441,19.394,19.872,31064859,0
+TNA.US,D,20110328,000000,20.04,20.235,19.673,19.713,22332570,0
+TNA.US,D,20110329,000000,19.785,20.315,19.397,20.261,21361350,0
+TNA.US,D,20110330,000000,20.505,21.126,20.424,21.038,21102599,0
+TNA.US,D,20110331,000000,21.047,21.348,20.916,21.265,22462032,0
+TNA.US,D,20110401,000000,21.735,21.904,21.327,21.525,24584508,0
+TNA.US,D,20110404,000000,21.75,21.868,21.534,21.693,17494922,0
+TNA.US,D,20110405,000000,21.643,22.458,21.532,22.01,22737137,0
+TNA.US,D,20110406,000000,22.396,22.576,21.831,22.158,24219032,0
+TNA.US,D,20110407,000000,22.252,22.491,21.596,21.815,27567354,0
+TNA.US,D,20110408,000000,22.097,22.172,20.832,21.138,24048439,0
+TNA.US,D,20110411,000000,21.146,21.344,20.32,20.547,24510228,0
+TNA.US,D,20110412,000000,20.213,20.424,19.689,19.769,34287924,0
+TNA.US,D,20110413,000000,20.126,20.22,19.41,19.82,35202429,0
+TNA.US,D,20110414,000000,19.36,20.143,19.25,20.109,23541419,0
+TNA.US,D,20110415,000000,20.124,20.698,19.82,20.693,28739448,0
+TNA.US,D,20110418,000000,19.777,19.789,19.194,19.745,43580896,0
+TNA.US,D,20110419,000000,19.898,20.109,19.382,19.711,34443899,0
+TNA.US,D,20110420,000000,20.693,20.954,20.494,20.938,29966502,0
+TNA.US,D,20110421,000000,21.29,21.383,20.842,21.37,23348654,0
+TNA.US,D,20110425,000000,21.314,21.433,20.867,21.314,19385992,0
+TNA.US,D,20110426,000000,21.431,22.287,21.294,21.904,29539037,0
+TNA.US,D,20110427,000000,21.967,22.372,21.709,22.296,23836643,0
+TNA.US,D,20110428,000000,22.245,22.916,22.184,22.613,24843263,0
+TNA.US,D,20110429,000000,22.701,23.087,22.498,22.851,20326448,0
+TNA.US,D,20110502,000000,23.192,23.217,21.989,22.039,33543954,0
+TNA.US,D,20110503,000000,21.991,22.141,20.784,21.265,34551738,0
+TNA.US,D,20110504,000000,21.319,21.346,20.055,20.404,43674448,0
+TNA.US,D,20110505,000000,19.979,21.037,19.824,20.124,48623253,0
+TNA.US,D,20110506,000000,20.864,21.216,20.136,20.434,39081135,0
+TNA.US,D,20110509,000000,20.385,21.204,20.285,21.096,25443958,0
+TNA.US,D,20110510,000000,21.472,22.109,21.397,22.106,25169451,0
+TNA.US,D,20110511,000000,21.909,21.993,20.61,20.954,41472723,0
+TNA.US,D,20110512,000000,20.552,21.658,20.215,21.443,30839024,0
+TNA.US,D,20110513,000000,21.518,21.699,20.394,20.593,36234441,0
+TNA.US,D,20110516,000000,20.158,20.85,19.636,19.678,43607014,0
+TNA.US,D,20110517,000000,19.209,19.691,19.04,19.512,37646661,0
+TNA.US,D,20110518,000000,19.581,20.407,19.48,20.38,32085766,0
+TNA.US,D,20110519,000000,20.798,20.879,19.974,20.502,34804771,0
+TNA.US,D,20110520,000000,20.357,20.498,19.661,20.07,41051584,0
+TNA.US,D,20110523,000000,19.021,19.407,18.884,19.002,38680691,0
+TNA.US,D,20110524,000000,19.151,19.402,18.62,18.709,45471186,0
+TNA.US,D,20110525,000000,18.566,19.605,18.566,19.416,36266061,0
+TNA.US,D,20110526,000000,19.167,20.186,19.153,20.181,33369597,0
+TNA.US,D,20110527,000000,20.428,20.786,20.301,20.576,26945262,0
+TNA.US,D,20110531,000000,21.288,21.462,20.678,21.445,31556976,0
+TNA.US,D,20110601,000000,21.368,21.37,19.329,19.424,55994783,0
+TNA.US,D,20110602,000000,19.562,19.785,19.033,19.38,34302276,0
+TNA.US,D,20110603,000000,18.482,19.132,18.405,18.543,46331474,0
+TNA.US,D,20110606,000000,18.449,18.663,17.594,17.642,43884999,0
+TNA.US,D,20110607,000000,17.952,18.203,17.721,17.744,33393159,0
+TNA.US,D,20110608,000000,17.556,17.723,17.064,17.124,50665113,0
+TNA.US,D,20110609,000000,17.303,17.701,17.074,17.414,35566672,0
+TNA.US,D,20110610,000000,17.1,17.178,16.356,16.563,52085213,0
+TNA.US,D,20110613,000000,16.738,16.991,16.17,16.445,48950680,0
+TNA.US,D,20110614,000000,16.857,17.635,16.825,17.472,37013034,0
+TNA.US,D,20110615,000000,16.923,17.328,16.361,16.563,52085512,0
+TNA.US,D,20110616,000000,16.603,17.094,16.054,16.682,62419531,0
+TNA.US,D,20110617,000000,17.163,17.258,16.436,16.678,50663323,0
+TNA.US,D,20110620,000000,16.507,17.307,16.488,17.141,30548376,0
+TNA.US,D,20110621,000000,17.54,18.316,17.443,18.273,42390921,0
+TNA.US,D,20110622,000000,17.946,18.545,17.802,17.822,37784457,0
+TNA.US,D,20110623,000000,17.22,18.13,16.67,18.007,66363215,0
+TNA.US,D,20110624,000000,18.207,18.316,17.44,17.742,59884302,0
+TNA.US,D,20110627,000000,17.736,18.273,17.428,18.167,36283503,0
+TNA.US,D,20110628,000000,18.348,19.029,18.237,19.029,37178718,0
+TNA.US,D,20110629,000000,19.206,19.419,18.752,19.255,46779605,0
+TNA.US,D,20110630,000000,19.432,19.88,19.336,19.716,37426840,0
+TNA.US,D,20110701,000000,19.755,20.724,19.577,20.608,33584499,0
+TNA.US,D,20110705,000000,20.686,20.842,20.392,20.774,33111785,0
+TNA.US,D,20110706,000000,20.678,21.116,20.448,21.034,33517238,0
+TNA.US,D,20110707,000000,21.651,22.211,21.45,21.957,35269535,0
+TNA.US,D,20110708,000000,21.18,21.621,20.942,21.576,46364742,0
+TNA.US,D,20110711,000000,20.762,21.107,20.026,20.191,43187446,0
+TNA.US,D,20110712,000000,19.875,20.51,19.811,19.859,42298937,0
+TNA.US,D,20110713,000000,20.235,21.019,20.121,20.39,42130107,0
+TNA.US,D,20110714,000000,20.496,20.8,19.26,19.407,44066991,0
+TNA.US,D,20110715,000000,19.652,19.869,19.358,19.787,35124861,0
+TNA.US,D,20110718,000000,19.527,19.661,18.507,18.864,49994731,0
+TNA.US,D,20110719,000000,19.363,20.174,19.316,20.143,36708281,0
+TNA.US,D,20110720,000000,20.138,20.189,19.629,20.015,35393813,0
+TNA.US,D,20110721,000000,20.207,20.803,20.055,20.564,38669405,0
+TNA.US,D,20110722,000000,20.485,20.792,20.162,20.615,26953478,0
+TNA.US,D,20110725,000000,19.885,20.417,19.684,19.964,29094727,0
+TNA.US,D,20110726,000000,19.779,19.938,19.306,19.426,36174811,0
+TNA.US,D,20110727,000000,19.081,19.097,17.645,17.732,67739265,0
+TNA.US,D,20110728,000000,17.723,18.372,17.536,17.631,35881191,0
+TNA.US,D,20110729,000000,16.896,17.849,16.507,17.54,55909574,0
+TNA.US,D,20110801,000000,18.178,18.394,16.741,17.233,79057397,0
+TNA.US,D,20110802,000000,17.029,17.521,15.523,15.656,83024831,0
+TNA.US,D,20110803,000000,15.578,15.963,14.462,15.904,100584927,0
+TNA.US,D,20110804,000000,15.177,15.266,13.026,13.036,115880499,0
+TNA.US,D,20110805,000000,13.532,13.709,11.444,12.348,149178483,0
+TNA.US,D,20110808,000000,11.125,11.987,9.1088,9.1378,174035903,0
+TNA.US,D,20110809,000000,9.864,11.001,8.5299,10.959,172155843,0
+TNA.US,D,20110810,000000,9.915,10.61,9.2317,9.3066,167978082,0
+TNA.US,D,20110811,000000,9.501,11.144,9.3116,10.651,136857479,0
+TNA.US,D,20110812,000000,10.964,11.249,10.421,10.857,110598076,0
+TNA.US,D,20110815,000000,11.239,11.816,11.144,11.783,56450880,0
+TNA.US,D,20110816,000000,11.195,11.608,10.749,11.125,91880591,0
+TNA.US,D,20110817,000000,11.385,11.642,10.816,11.144,75213141,0
+TNA.US,D,20110818,000000,10.01,10.085,8.9469,9.208,120890253,0
+TNA.US,D,20110819,000000,8.6454,9.624,8.6025,8.7425,113928152,0
+TNA.US,D,20110822,000000,9.478,9.508,8.467,8.6528,105591620,0
+TNA.US,D,20110823,000000,8.8121,9.94,8.5782,9.888,126423152,0
+TNA.US,D,20110824,000000,9.868,10.529,9.602,10.323,125676568,0
+TNA.US,D,20110825,000000,10.682,10.823,9.4684,9.594,125853302,0
+TNA.US,D,20110826,000000,9.4625,10.344,8.9663,10.244,122215312,0
+TNA.US,D,20110829,000000,10.68,11.744,10.673,11.712,78047051,0
+TNA.US,D,20110830,000000,11.474,12.14,11.098,11.88,100769754,0
+TNA.US,D,20110831,000000,12.118,12.446,11.471,11.8,107144924,0
+TNA.US,D,20110901,000000,11.864,12.309,10.881,11.045,101440053,0
+TNA.US,D,20110902,000000,10.267,10.592,9.692,9.849,66056658,0
+TNA.US,D,20110906,000000,8.773,9.787,8.7711,9.744,98844774,0
+TNA.US,D,20110907,000000,10.249,10.906,10.126,10.876,72116805,0
+TNA.US,D,20110908,000000,10.648,11.067,10.093,10.257,107113917,0
+TNA.US,D,20110909,000000,9.88,10.078,9.0341,9.3575,112105745,0
+TNA.US,D,20110912,000000,8.8822,9.664,8.8723,9.592,114956862,0
+TNA.US,D,20110913,000000,9.787,10.169,9.48,10.09,133483456,0
+TNA.US,D,20110914,000000,10.327,11.013,9.726,10.602,121298915,0
+TNA.US,D,20110915,000000,10.888,11.048,10.402,11.001,105719240,0
+TNA.US,D,20110916,000000,11.137,11.316,10.785,11.077,79488969,0
+TNA.US,D,20110919,000000,10.426,10.854,10.13,10.51,76126082,0
+TNA.US,D,20110920,000000,10.61,10.962,9.986,10.01,96621185,0
+TNA.US,D,20110921,000000,9.952,10.213,8.8916,8.899,118168651,0
+TNA.US,D,20110922,000000,7.9726,8.6211,7.666,8.1293,169957688,0
+TNA.US,D,20110923,000000,8.062,8.5374,8.0093,8.3754,111534765,0
+TNA.US,D,20110926,000000,8.6528,8.8916,8.0522,8.8506,130689067,0
+TNA.US,D,20110927,000000,9.4365,10.062,9.2125,9.4315,114211340,0
+TNA.US,D,20110928,000000,9.4073,9.556,8.3129,8.3899,137911617,0
+TNA.US,D,20110929,000000,8.9302,9.0341,8.0208,8.7616,124386316,0
+TNA.US,D,20110930,000000,8.3059,8.7058,7.9602,7.9602,122740000,0
+TNA.US,D,20111003,000000,7.7935,8.2139,6.6966,6.7281,206185495,0
+TNA.US,D,20111004,000000,6.5177,8.0093,6.4335,7.9726,229983887,0
+TNA.US,D,20111005,000000,7.9385,8.467,7.6585,8.3149,207102701,0
+TNA.US,D,20111006,000000,8.2425,8.9134,8.1076,8.8624,177355292,0
+TNA.US,D,20111007,000000,8.9543,9.046,8.0907,8.2089,193296271,0
+TNA.US,D,20111010,000000,8.7591,9.2878,8.6627,9.2754,112321912,0
+TNA.US,D,20111011,000000,9.0242,9.59,8.942,9.4605,124909045,0
+TNA.US,D,20111012,000000,9.7,10.176,9.624,9.866,127509728,0
+TNA.US,D,20111013,000000,9.722,10.008,9.3525,9.839,124728731,0
+TNA.US,D,20111014,000000,10.205,10.519,9.913,10.428,103248857,0
+TNA.US,D,20111017,000000,10.155,10.213,9.3452,9.4385,111653537,0
+TNA.US,D,20111018,000000,9.577,10.431,9.0267,10.225,126254870,0
+TNA.US,D,20111019,000000,10.145,10.384,9.48,9.668,133123724,0
+TNA.US,D,20111020,000000,9.688,9.753,8.9396,9.692,150020080,0
+TNA.US,D,20111021,000000,10.116,10.344,9.877,10.337,113434298,0
+TNA.US,D,20111024,000000,10.466,11.41,10.416,11.339,112805743,0
+TNA.US,D,20111025,000000,11.082,11.111,10.293,10.412,111583505,0
+TNA.US,D,20111026,000000,10.916,11.111,10.025,10.918,147910282,0
+TNA.US,D,20111027,000000,12.133,12.888,11.774,12.633,147211588,0
+TNA.US,D,20111028,000000,12.58,12.883,12.314,12.469,92554529,0
+TNA.US,D,20111031,000000,11.7,12.161,11.432,11.461,55202874,0
+TNA.US,D,20111101,000000,10.138,10.978,10.059,10.317,93780532,0
+TNA.US,D,20111102,000000,10.746,11.055,10.433,10.998,71272705,0
+TNA.US,D,20111103,000000,11.493,11.907,10.607,11.82,94598611,0
+TNA.US,D,20111104,000000,11.416,11.727,11.135,11.608,71772902,0
+TNA.US,D,20111107,000000,11.608,11.752,10.833,11.555,119054314,0
+TNA.US,D,20111108,000000,11.883,12.106,11.098,12.067,147509389,0
+TNA.US,D,20111109,000000,11.001,11.291,10.293,10.351,147649471,0
+TNA.US,D,20111110,000000,10.854,10.888,10.203,10.548,87709001,0
+TNA.US,D,20111111,000000,10.942,11.458,10.876,11.376,104814050,0
+TNA.US,D,20111114,000000,11.253,11.339,10.663,10.894,98375001,0
+TNA.US,D,20111115,000000,10.733,11.491,10.516,11.314,127793407,0
+TNA.US,D,20111116,000000,10.964,11.605,10.712,10.787,131415596,0
+TNA.US,D,20111117,000000,10.733,10.947,10.108,10.303,166495086,0
+TNA.US,D,20111118,000000,10.419,10.504,10.071,10.293,111269225,0
+TNA.US,D,20111121,000000,9.68,9.809,9.2803,9.548,146857206,0
+TNA.US,D,20111122,000000,9.508,9.707,9.1666,9.3041,139260058,0
+TNA.US,D,20111123,000000,9.0048,9.0846,8.3944,8.4408,146614189,0
+TNA.US,D,20111125,000000,8.2667,8.6454,8.115,8.122,58455938,0
+TNA.US,D,20111128,000000,9.0098,9.3091,8.9493,9.2609,110227150,0
+TNA.US,D,20111129,000000,9.2779,9.4198,8.9974,9.1957,113308742,0
+TNA.US,D,20111130,000000,10.359,10.854,10.188,10.816,110495903,0
+TNA.US,D,20111201,000000,10.714,11.008,10.529,10.582,99743083,0
+TNA.US,D,20111202,000000,10.981,11.207,10.636,10.695,106391711,0
+TNA.US,D,20111205,000000,11.352,11.547,11.001,11.263,71173365,0
+TNA.US,D,20111206,000000,11.301,11.509,10.969,11.273,87480664,0
+TNA.US,D,20111207,000000,11.048,11.41,10.536,11.242,126013152,0
+TNA.US,D,20111208,000000,10.869,11.016,10.128,10.2,106307166,0
+TNA.US,D,20111209,000000,10.247,11.283,10.2,11.116,115125038,0
+TNA.US,D,20111212,000000,10.624,10.642,10.197,10.612,111497860,0
+TNA.US,D,20111213,000000,10.945,11.052,9.794,9.938,152687661,0
+TNA.US,D,20111214,000000,9.68,9.88,9.4005,9.574,140703241,0
+TNA.US,D,20111215,000000,10.02,10.02,9.588,9.834,115176119,0
+TNA.US,D,20111216,000000,10.073,10.497,9.866,10.069,125916682,0
+TNA.US,D,20111219,000000,10.356,10.468,9.4897,9.537,116357848,0
+TNA.US,D,20111220,000000,10.179,10.742,10.158,10.717,103089964,0
+TNA.US,D,20111221,000000,10.548,10.928,10.207,10.809,129843264,0
+TNA.US,D,20111222,000000,10.988,11.215,10.91,11.055,98669864,0
+TNA.US,D,20111223,000000,11.157,11.213,10.952,11.169,51790756,0
+TNA.US,D,20111227,000000,11.024,11.429,10.947,11.266,52474194,0
+TNA.US,D,20111228,000000,11.306,11.309,10.588,10.663,98437668,0
+TNA.US,D,20111229,000000,10.785,11.074,10.728,10.994,65437529,0
+TNA.US,D,20111230,000000,10.935,11.116,10.799,10.816,45476708,0
+TNA.US,D,20120103,000000,11.62,11.712,11.229,11.337,114224205,0
+TNA.US,D,20120104,000000,11.129,11.259,10.908,11.149,80701417,0
+TNA.US,D,20120105,000000,10.91,11.477,10.6,11.326,106016995,0
+TNA.US,D,20120106,000000,11.339,11.491,10.996,11.232,103359175,0
+TNA.US,D,20120109,000000,11.38,11.454,11.058,11.388,72826396,0
+TNA.US,D,20120110,000000,11.842,11.965,11.762,11.883,61106174,0
+TNA.US,D,20120111,000000,11.752,12.079,11.708,12.03,34317573,0
+TNA.US,D,20120112,000000,12.136,12.194,11.744,12.159,83493295,0
+TNA.US,D,20120113,000000,11.854,11.995,11.581,11.927,87951576,0
+TNA.US,D,20120117,000000,12.281,12.361,11.825,11.907,56323948,0
+TNA.US,D,20120118,000000,11.912,12.57,11.835,12.555,66119575,0
+TNA.US,D,20120119,000000,12.763,12.873,12.535,12.796,62369207,0
+TNA.US,D,20120120,000000,12.741,12.941,12.653,12.828,37534370,0
+TNA.US,D,20120123,000000,12.826,13.114,12.479,12.773,53409445,0
+TNA.US,D,20120124,000000,12.545,13.06,12.341,13.013,69882804,0
+TNA.US,D,20120125,000000,12.985,13.474,12.792,13.332,87662616,0
+TNA.US,D,20120126,000000,13.607,13.649,13.058,13.276,90162032,0
+TNA.US,D,20120127,000000,13.092,13.574,13.068,13.557,55575826,0
+TNA.US,D,20120130,000000,13.227,13.4,12.941,13.242,67148223,0
+TNA.US,D,20120131,000000,13.495,13.59,12.973,13.213,92424769,0
+TNA.US,D,20120201,000000,13.552,14.124,13.418,14.066,75194354,0
+TNA.US,D,20120202,000000,14.21,14.459,14.046,14.263,61863934,0
+TNA.US,D,20120203,000000,14.974,15.351,14.838,15.229,73596988,0
+TNA.US,D,20120206,000000,15.002,15.2,14.898,15.059,58037731,0
+TNA.US,D,20120207,000000,15.037,15.238,14.739,15.028,76398111,0
+TNA.US,D,20120208,000000,15.143,15.351,14.66,15.115,65486044,0
+TNA.US,D,20120209,000000,15.253,15.263,14.612,14.895,71873170,0
+TNA.US,D,20120210,000000,14.423,14.515,14.199,14.272,66291067,0
+TNA.US,D,20120213,000000,14.75,14.905,14.482,14.865,52971004,0
+TNA.US,D,20120214,000000,14.612,14.743,14.333,14.654,79053471,0
+TNA.US,D,20120215,000000,14.895,14.903,14.138,14.269,92237253,0
+TNA.US,D,20120216,000000,14.311,15.135,14.285,15.096,80535861,0
+TNA.US,D,20120217,000000,15.341,15.363,14.993,15.055,29202546,0
+TNA.US,D,20120221,000000,15.153,15.212,14.561,14.765,69370769,0
+TNA.US,D,20120222,000000,14.632,14.836,14.379,14.423,45367645,0
+TNA.US,D,20120223,000000,14.515,15.086,14.251,15.059,48811955,0
+TNA.US,D,20120224,000000,15.067,15.186,14.889,14.959,39395135,0
+TNA.US,D,20120227,000000,14.535,15.145,14.221,14.913,59802753,0
+TNA.US,D,20120228,000000,14.933,15.195,14.546,14.778,61377714,0
+TNA.US,D,20120229,000000,14.923,15.145,14.06,14.105,92440658,0
+TNA.US,D,20120301,000000,14.297,14.802,14.275,14.317,70684373,0
+TNA.US,D,20120302,000000,14.317,14.426,13.486,13.685,72848231,0
+TNA.US,D,20120305,000000,13.557,13.764,13.263,13.742,53342091,0
+TNA.US,D,20120306,000000,13.288,13.364,12.751,12.907,51315231,0
+TNA.US,D,20120307,000000,13.015,13.311,12.935,13.266,20414002,0
+TNA.US,D,20120308,000000,13.532,13.871,13.205,13.786,53351438,0
+TNA.US,D,20120309,000000,13.786,14.626,13.76,14.343,59440060,0
+TNA.US,D,20120312,000000,14.433,14.522,14.058,14.263,48070955,0
+TNA.US,D,20120313,000000,14.587,15.131,14.409,15.121,65098951,0
+TNA.US,D,20120314,000000,15.057,15.198,14.54,14.739,51391953,0
+TNA.US,D,20120315,000000,14.672,15.133,14.551,15.131,51395226,0
+TNA.US,D,20120316,000000,15.19,15.218,14.872,15.053,41495257,0
+TNA.US,D,20120319,000000,15,15.815,14.927,15.451,64418795,0
+TNA.US,D,20120320,000000,15.123,15.218,14.828,15.035,52711121,0
+TNA.US,D,20120321,000000,15.147,15.288,14.862,15.009,49710899,0
+TNA.US,D,20120322,000000,14.546,14.762,14.309,14.593,82248412,0
+TNA.US,D,20120323,000000,14.648,15.131,14.245,15.026,60124453,0
+TNA.US,D,20120326,000000,15.583,15.971,15.518,15.926,49932445,0
+TNA.US,D,20120327,000000,15.942,16.085,15.573,15.602,45941149,0
+TNA.US,D,20120328,000000,15.593,15.723,14.942,15.336,60813521,0
+TNA.US,D,20120329,000000,15.019,15.281,14.617,15.186,61510142,0
+TNA.US,D,20120330,000000,15.482,15.486,14.903,15.053,46224012,0
+TNA.US,D,20120402,000000,14.915,15.616,14.816,15.585,43892582,0
+TNA.US,D,20120403,000000,15.506,15.693,15.101,15.306,49915259,0
+TNA.US,D,20120404,000000,14.806,14.836,14.292,14.546,75002231,0
+TNA.US,D,20120405,000000,14.375,14.593,14.279,14.37,40049601,0
+TNA.US,D,20120409,000000,13.572,13.826,13.452,13.649,41503765,0
+TNA.US,D,20120410,000000,13.495,13.609,12.582,12.686,102030406,0
+TNA.US,D,20120411,000000,13,13.268,12.919,13.203,54411586,0
+TNA.US,D,20120412,000000,13.258,13.979,13.201,13.786,56814756,0
+TNA.US,D,20120413,000000,13.665,13.68,13.189,13.23,53851536,0
+TNA.US,D,20120416,000000,13.425,13.56,12.907,13.297,52635575,0
+TNA.US,D,20120417,000000,13.621,14.231,13.596,13.909,51648695,0
+TNA.US,D,20120418,000000,13.668,13.796,13.361,13.547,51153063,0
+TNA.US,D,20120419,000000,13.597,13.948,13.074,13.311,86813911,0
+TNA.US,D,20120420,000000,13.576,13.928,13.478,13.534,44453791,0
+TNA.US,D,20120423,000000,12.927,13.019,12.589,12.993,53731139,0
+TNA.US,D,20120424,000000,13.007,13.393,12.869,13.278,54345604,0
+TNA.US,D,20120425,000000,13.804,14.112,13.695,13.918,49921722,0
+TNA.US,D,20120426,000000,13.899,14.373,13.83,14.282,44250556,0
+TNA.US,D,20120427,000000,14.421,14.715,13.936,14.642,43478165,0
+TNA.US,D,20120430,000000,14.623,14.635,14.158,14.166,39137684,0
+TNA.US,D,20120501,000000,14.205,14.939,14.076,14.201,52717571,0
+TNA.US,D,20120502,000000,13.869,14.338,13.687,14.304,47527018,0
+TNA.US,D,20120503,000000,14.277,14.304,13.486,13.695,62045962,0
+TNA.US,D,20120504,000000,13.415,13.464,12.861,12.907,63801096,0
+TNA.US,D,20120507,000000,12.771,13.175,12.693,13.06,43815474,0
+TNA.US,D,20120508,000000,12.73,13.031,12.38,13.01,65391228,0
+TNA.US,D,20120509,000000,12.519,13.005,12.38,12.761,77228983,0
+TNA.US,D,20120510,000000,13.036,13.146,12.706,12.915,59699460,0
+TNA.US,D,20120511,000000,12.604,13.14,12.592,12.804,53440316,0
+TNA.US,D,20120514,000000,12.432,12.609,12.206,12.312,58424914,0
+TNA.US,D,20120515,000000,12.316,12.611,12.143,12.26,57026965,0
+TNA.US,D,20120516,000000,12.368,12.565,11.965,12.007,58664064,0
+TNA.US,D,20120517,000000,12.014,12.07,11.164,11.164,61840257,0
+TNA.US,D,20120518,000000,11.173,11.388,10.764,10.854,70620296,0
+TNA.US,D,20120521,000000,10.954,11.602,10.731,11.598,61067036,0
+TNA.US,D,20120522,000000,11.615,11.876,11.167,11.419,56979343,0
+TNA.US,D,20120523,000000,11.07,11.69,10.823,11.627,63328919,0
+TNA.US,D,20120524,000000,11.598,11.737,11.2,11.69,46301907,0
+TNA.US,D,20120525,000000,11.7,11.808,11.523,11.661,43444043,0
+TNA.US,D,20120529,000000,12.017,12.27,11.759,12.17,51128951,0
+TNA.US,D,20120530,000000,11.795,11.854,11.432,11.474,49969956,0
+TNA.US,D,20120531,000000,11.501,11.642,10.962,11.4,70701220,0
+TNA.US,D,20120601,000000,10.66,10.928,10.349,10.39,78348414,0
+TNA.US,D,20120604,000000,10.502,10.612,10.023,10.325,61345936,0
+TNA.US,D,20120605,000000,10.166,10.749,10.135,10.725,70157566,0
+TNA.US,D,20120606,000000,10.972,11.535,10.903,11.513,48399561,0
+TNA.US,D,20120607,000000,12.062,12.086,11.295,11.301,56371979,0
+TNA.US,D,20120608,000000,11.249,11.78,11.021,11.727,48943353,0
+TNA.US,D,20120611,000000,12.116,12.148,10.888,10.966,58994965,0
+TNA.US,D,20120612,000000,11.04,11.383,10.746,11.359,59918788,0
+TNA.US,D,20120613,000000,11.306,11.516,10.826,10.984,60539932,0
+TNA.US,D,20120614,000000,10.994,11.471,10.898,11.359,65648396,0
+TNA.US,D,20120615,000000,11.426,11.849,11.309,11.79,52117962,0
+TNA.US,D,20120618,000000,11.521,11.981,11.412,11.825,48635223,0
+TNA.US,D,20120619,000000,12.026,12.661,11.951,12.455,58293684,0
+TNA.US,D,20120620,000000,12.472,12.665,12.15,12.4,65330277,0
+TNA.US,D,20120621,000000,12.336,12.404,11.446,11.499,87495127,0
+TNA.US,D,20120622,000000,11.71,11.995,11.513,11.895,39928048,0
+TNA.US,D,20120625,000000,11.378,11.519,11.207,11.345,40469002,0
+TNA.US,D,20120626,000000,11.416,11.634,11.12,11.493,45091992,0
+TNA.US,D,20120627,000000,11.577,12.026,11.535,11.983,38743825,0
+TNA.US,D,20120628,000000,11.705,11.987,11.41,11.949,50815493,0
+TNA.US,D,20120629,000000,12.732,13.09,12.543,12.995,56826484,0
+TNA.US,D,20120702,000000,13.183,13.464,12.863,13.432,34998728,0
+TNA.US,D,20120703,000000,13.486,13.985,13.425,13.969,24522435,0
+TNA.US,D,20120705,000000,14.041,14.136,13.717,13.941,29171571,0
+TNA.US,D,20120706,000000,13.566,13.617,13.268,13.464,35601475,0
+TNA.US,D,20120709,000000,13.42,13.456,13.126,13.32,32269601,0
+TNA.US,D,20120710,000000,13.615,13.668,12.693,12.863,52552729,0
+TNA.US,D,20120711,000000,12.895,13.015,12.487,12.716,38086754,0
+TNA.US,D,20120712,000000,12.429,12.746,12.023,12.582,52715161,0
+TNA.US,D,20120713,000000,12.737,13.217,12.713,13.046,38699876,0
+TNA.US,D,20120716,000000,12.971,13.114,12.739,12.925,27037131,0
+TNA.US,D,20120717,000000,13.16,13.239,12.514,13.034,43678139,0
+TNA.US,D,20120718,000000,12.983,13.511,12.949,13.268,28200111,0
+TNA.US,D,20120719,000000,13.449,13.53,13.068,13.138,27672428,0
+TNA.US,D,20120720,000000,12.83,12.891,12.575,12.676,40710545,0
+TNA.US,D,20120723,000000,11.963,12.212,11.802,12.03,38715831,0
+TNA.US,D,20120724,000000,12.168,12.172,11.367,11.569,56147372,0
+TNA.US,D,20120725,000000,11.727,11.88,11.481,11.612,39074588,0
+TNA.US,D,20120726,000000,12.168,12.248,11.708,11.909,47641872,0
+TNA.US,D,20120727,000000,12.079,12.957,11.893,12.798,46491815,0
+TNA.US,D,20120730,000000,12.856,13.058,12.496,12.641,33088661,0
+TNA.US,D,20120731,000000,12.491,12.837,12.304,12.304,41035622,0
+TNA.US,D,20120801,000000,12.567,12.609,11.686,11.686,37420763,0
+TNA.US,D,20120802,000000,11.349,11.805,11.337,11.565,45109605,0
+TNA.US,D,20120803,000000,12.094,12.565,11.956,12.385,41595401,0
+TNA.US,D,20120806,000000,12.444,12.863,12.373,12.69,23472476,0
+TNA.US,D,20120807,000000,12.978,13.313,12.873,13.022,29194423,0
+TNA.US,D,20120808,000000,12.832,13.138,12.818,12.947,23048773,0
+TNA.US,D,20120809,000000,12.927,13.233,12.891,13.124,26537938,0
+TNA.US,D,20120810,000000,12.927,13.068,12.801,13.005,22962421,0
+TNA.US,D,20120813,000000,12.976,13.05,12.508,12.949,29596679,0
+TNA.US,D,20120814,000000,13.183,13.249,12.693,12.861,33378743,0
+TNA.US,D,20120815,000000,12.739,13.168,12.71,13.158,26524845,0
+TNA.US,D,20120816,000000,13.124,13.665,12.954,13.586,32772887,0
+TNA.US,D,20120817,000000,13.629,13.953,13.518,13.892,30088689,0
+TNA.US,D,20120820,000000,13.813,13.85,13.511,13.767,28040295,0
+TNA.US,D,20120821,000000,13.992,14.377,13.612,13.75,41603636,0
+TNA.US,D,20120822,000000,13.651,13.77,13.415,13.562,37863774,0
+TNA.US,D,20120823,000000,13.55,13.552,13.119,13.3,36986156,0
+TNA.US,D,20120824,000000,13.186,13.544,13.074,13.39,32872935,0
+TNA.US,D,20120827,000000,13.629,13.715,13.304,13.49,30754463,0
+TNA.US,D,20120828,000000,13.499,13.76,13.388,13.675,33084685,0
+TNA.US,D,20120829,000000,13.762,13.985,13.581,13.808,30109314,0
+TNA.US,D,20120830,000000,13.588,13.629,13.324,13.393,30503857,0
+TNA.US,D,20120831,000000,13.74,13.76,13.175,13.557,40528400,0
+TNA.US,D,20120904,000000,13.593,14.193,13.28,14.041,45570675,0
+TNA.US,D,20120905,000000,14.09,14.253,13.918,14.063,30335593,0
+TNA.US,D,20120906,000000,14.287,14.991,14.263,14.853,40327845,0
+TNA.US,D,20120907,000000,14.945,15.233,14.868,15.133,28370540,0
+TNA.US,D,20120910,000000,15.103,15.265,14.911,14.967,27108478,0
+TNA.US,D,20120911,000000,14.961,15.317,14.935,15.037,26197379,0
+TNA.US,D,20120912,000000,15.288,15.365,14.969,15.284,24924338,0
+TNA.US,D,20120913,000000,15.358,16.188,15.125,15.867,48678573,0
+TNA.US,D,20120914,000000,16.042,16.638,16.027,16.321,37052727,0
+TNA.US,D,20120917,000000,16.09,16.227,15.867,16.078,23543747,0
+TNA.US,D,20120918,000000,15.976,16.052,15.747,15.944,25819807,0
+TNA.US,D,20120919,000000,16.059,16.127,15.781,15.851,35108567,0
+TNA.US,D,20120920,000000,15.611,15.771,15.331,15.648,28959844,0
+TNA.US,D,20120921,000000,16.115,16.139,15.808,15.837,31711900,0
+TNA.US,D,20120924,000000,15.646,15.963,15.506,15.662,31794184,0
+TNA.US,D,20120925,000000,15.981,16.014,14.951,15.026,49664741,0
+TNA.US,D,20120926,000000,15.086,15.128,14.549,14.694,40960208,0
+TNA.US,D,20120927,000000,14.903,15.341,14.667,15.186,37326653,0
+TNA.US,D,20120928,000000,15.035,15.155,14.756,14.838,34413548,0
+TNA.US,D,20121001,000000,15.145,15.437,14.786,14.993,42950004,0
+TNA.US,D,20121002,000000,15.224,15.272,14.812,15.03,29536996,0
+TNA.US,D,20121003,000000,15.113,15.265,14.707,14.939,38552914,0
+TNA.US,D,20121004,000000,15.128,15.276,14.725,15.265,44950073,0
+TNA.US,D,20121005,000000,15.458,15.815,15.055,15.198,31778894,0
+TNA.US,D,20121008,000000,14.939,15.079,14.818,14.911,18206359,0
+TNA.US,D,20121009,000000,14.937,14.983,14.314,14.379,46695982,0
+TNA.US,D,20121010,000000,14.413,14.513,14.172,14.319,32281905,0
+TNA.US,D,20121011,000000,14.642,14.824,14.389,14.484,30230321,0
+TNA.US,D,20121012,000000,14.457,14.612,14.029,14.102,37813242,0
+TNA.US,D,20121015,000000,14.241,14.402,13.955,14.402,35207728,0
+TNA.US,D,20121016,000000,14.618,14.772,14.53,14.727,27378089,0
+TNA.US,D,20121017,000000,14.806,15.186,14.712,15.118,40574727,0
+TNA.US,D,20121018,000000,15.065,15.19,14.812,14.838,34837508,0
+TNA.US,D,20121019,000000,14.498,14.515,13.764,13.96,56406680,0
+TNA.US,D,20121022,000000,13.855,14.026,13.715,13.955,35441087,0
+TNA.US,D,20121023,000000,13.602,13.806,13.247,13.76,52476421,0
+TNA.US,D,20121024,000000,13.887,13.962,13.49,13.641,33037615,0
+TNA.US,D,20121025,000000,13.969,14.102,13.464,13.779,48023365,0
+TNA.US,D,20121026,000000,13.75,13.983,13.263,13.59,55914453,0
+TNA.US,D,20121031,000000,13.609,13.855,13.471,13.772,25835041,0
+TNA.US,D,20121101,000000,13.941,14.382,13.786,14.285,37164122,0
+TNA.US,D,20121102,000000,14.476,14.513,13.593,13.617,49801093,0
+TNA.US,D,20121105,000000,13.619,13.924,13.468,13.894,31663163,0
+TNA.US,D,20121106,000000,14.022,14.292,13.988,14.181,31351252,0
+TNA.US,D,20121107,000000,13.663,13.67,12.929,13.14,84112776,0
+TNA.US,D,20121108,000000,13.065,13.225,12.567,12.599,62708305,0
+TNA.US,D,20121109,000000,12.446,12.949,12.373,12.665,52068702,0
+TNA.US,D,20121112,000000,12.761,12.798,12.5,12.56,23397130,0
+TNA.US,D,20121113,000000,12.388,12.749,12.292,12.354,34582399,0
+TNA.US,D,20121114,000000,12.442,12.533,11.579,11.686,56524221,0
+TNA.US,D,20121115,000000,11.589,11.771,11.225,11.481,61244247,0
+TNA.US,D,20121116,000000,11.456,11.874,11.159,11.764,60420137,0
+TNA.US,D,20121119,000000,12.128,12.533,12.094,12.5,43997651,0
+TNA.US,D,20121120,000000,12.426,12.604,12.271,12.582,41519711,0
+TNA.US,D,20121121,000000,12.629,12.782,12.508,12.765,30261563,0
+TNA.US,D,20121123,000000,12.871,13.181,12.847,13.168,24207287,0
+TNA.US,D,20121126,000000,13.084,13.294,12.944,13.294,33591906,0
+TNA.US,D,20121127,000000,13.258,13.509,13.183,13.215,39752997,0
+TNA.US,D,20121128,000000,13.05,13.544,12.73,13.542,55381626,0
+TNA.US,D,20121129,000000,13.871,14.1,13.705,14.017,49969609,0
+TNA.US,D,20121130,000000,14.098,14.1,13.757,13.924,37396195,0
+TNA.US,D,20121203,000000,14.263,14.285,13.77,13.889,38087180,0
+TNA.US,D,20121204,000000,13.912,14.05,13.617,13.958,42503997,0
+TNA.US,D,20121205,000000,14.116,14.148,13.59,13.896,48044903,0
+TNA.US,D,20121206,000000,13.879,14.044,13.699,13.931,32305390,0
+TNA.US,D,20121207,000000,14.156,14.169,13.813,13.965,38231529,0
+TNA.US,D,20121210,000000,14.08,14.223,13.99,14.181,30291170,0
+TNA.US,D,20121211,000000,14.459,14.689,14.36,14.615,34386245,0
+TNA.US,D,20121212,000000,14.739,14.818,14.279,14.373,34625704,0
+TNA.US,D,20121213,000000,14.395,14.506,13.943,14.098,31690862,0
+TNA.US,D,20121214,000000,13.969,14.299,13.948,14.068,24156017,0
+TNA.US,D,20121217,000000,14.231,14.65,14.148,14.648,29101725,0
+TNA.US,D,20121218,000000,14.77,15.314,14.65,15.272,39152808,0
+TNA.US,D,20121219,000000,15.341,15.578,15.167,15.358,25411885,0
+TNA.US,D,20121220,000000,15.358,15.624,15.215,15.562,24024609,0
+TNA.US,D,20121221,000000,14.889,15.378,14.78,15.375,29110776,0
+TNA.US,D,20121224,000000,15.245,15.269,15.022,15.15,10497197,0
+TNA.US,D,20121226,000000,15.278,15.291,14.806,14.858,20587658,0
+TNA.US,D,20121227,000000,14.895,14.979,14.239,14.786,35893840,0
+TNA.US,D,20121228,000000,14.59,14.937,14.486,14.51,25751452,0
+TNA.US,D,20121231,000000,14.567,15.484,14.402,15.429,41353998,0
+TNA.US,D,20130102,000000,16.537,16.818,16.377,16.818,47507060,0
+TNA.US,D,20130103,000000,16.835,17.078,16.561,16.702,29179889,0
+TNA.US,D,20130104,000000,16.923,17.165,16.726,17.019,27607725,0
+TNA.US,D,20130107,000000,16.791,16.953,16.702,16.867,20099913,0
+TNA.US,D,20130108,000000,16.843,16.925,16.578,16.821,22721085,0
+TNA.US,D,20130109,000000,16.932,17.121,16.899,17.076,19890017,0
+TNA.US,D,20130110,000000,17.262,17.313,16.889,17.187,32385524,0
+TNA.US,D,20130111,000000,17.141,17.23,16.915,17.108,23543848,0
+TNA.US,D,20130114,000000,17.007,17.214,16.941,17.121,20108623,0
+TNA.US,D,20130115,000000,16.815,17.418,16.779,17.35,23298511,0
+TNA.US,D,20130116,000000,17.24,17.342,17.088,17.211,18468900,0
+TNA.US,D,20130117,000000,17.448,17.786,17.394,17.681,24936028,0
+TNA.US,D,20130118,000000,17.701,17.856,17.56,17.81,21448604,0
+TNA.US,D,20130122,000000,17.872,18.246,17.724,18.235,22173630,0
+TNA.US,D,20130123,000000,18.237,18.266,18.039,18.075,21297324,0
+TNA.US,D,20130124,000000,18.185,18.6,18.051,18.256,30604901,0
+TNA.US,D,20130125,000000,18.533,18.639,18.273,18.624,20013732,0
+TNA.US,D,20130128,000000,18.713,18.835,18.318,18.713,26157786,0
+TNA.US,D,20130129,000000,18.66,18.798,18.48,18.719,23713364,0
+TNA.US,D,20130130,000000,18.679,18.711,17.885,18.058,30280117,0
+TNA.US,D,20130131,000000,17.995,18.48,17.922,18.407,23806080,0
+TNA.US,D,20130201,000000,18.644,19.112,18.588,18.932,33224579,0
+TNA.US,D,20130204,000000,18.57,18.79,18.152,18.246,34314471,0
+TNA.US,D,20130205,000000,18.492,18.896,18.41,18.747,26442017,0
+TNA.US,D,20130206,000000,18.442,18.988,18.394,18.964,26513288,0
+TNA.US,D,20130207,000000,18.908,19.002,18.387,18.741,40375239,0
+TNA.US,D,20130208,000000,18.835,19.194,18.806,19.161,21275407,0
+TNA.US,D,20130211,000000,19.112,19.129,18.828,19.093,20623921,0
+TNA.US,D,20130212,000000,19.127,19.434,19.083,19.351,20003729,0
+TNA.US,D,20130213,000000,19.419,19.632,19.28,19.545,25934396,0
+TNA.US,D,20130214,000000,19.404,19.837,19.382,19.723,21748977,0
+TNA.US,D,20130215,000000,19.721,19.938,19.581,19.733,29913621,0
+TNA.US,D,20130219,000000,19.842,20.281,19.834,20.281,21896668,0
+TNA.US,D,20130220,000000,20.33,20.351,19.083,19.137,36128191,0
+TNA.US,D,20130221,000000,19.081,19.125,18.219,18.561,31791367,0
+TNA.US,D,20130222,000000,18.849,19.258,18.844,19.258,27746559,0
+TNA.US,D,20130225,000000,19.552,19.555,17.956,17.973,44480115,0
+TNA.US,D,20130226,000000,18.213,18.437,17.839,18.183,35725321,0
+TNA.US,D,20130227,000000,18.181,19.085,18.164,18.743,33701555,0
+TNA.US,D,20130228,000000,18.752,19.214,18.675,18.871,24518541,0
+TNA.US,D,20130301,000000,18.521,19.219,18.073,19.129,36425062,0
+TNA.US,D,20130304,000000,18.997,19.294,18.682,19.272,31021643,0
+TNA.US,D,20130305,000000,19.584,20.038,19.577,19.952,29720052,0
+TNA.US,D,20130306,000000,20.128,20.205,19.9,20.096,23406736,0
+TNA.US,D,20130307,000000,20.13,20.422,20.024,20.4,18832743,0
+TNA.US,D,20130308,000000,20.867,20.96,20.419,20.96,34106681,0
+TNA.US,D,20130311,000000,20.743,20.962,20.684,20.923,20044413,0
+TNA.US,D,20130312,000000,20.782,20.962,20.583,20.764,20595419,0
+TNA.US,D,20130313,000000,20.82,21.131,20.62,21.034,19546692,0
+TNA.US,D,20130314,000000,21.148,21.668,21.103,21.658,16502251,0
+TNA.US,D,20130315,000000,21.571,21.766,21.383,21.598,24420974,0
+TNA.US,D,20130318,000000,20.935,21.528,20.888,21.262,31409054,0
+TNA.US,D,20130319,000000,21.397,21.586,20.455,21.003,45526110,0
+TNA.US,D,20130320,000000,21.356,21.6,21.29,21.596,27936979,0
+TNA.US,D,20130321,000000,21.128,21.438,20.798,21.005,37433523,0
+TNA.US,D,20130322,000000,21.278,21.354,21.061,21.197,19253342,0
+TNA.US,D,20130325,000000,21.386,21.757,20.803,21.246,30519743,0
+TNA.US,D,20130326,000000,21.51,21.606,21.122,21.445,23172039,0
+TNA.US,D,20130327,000000,21.047,21.522,20.762,21.503,23782177,0
+TNA.US,D,20130328,000000,21.48,21.707,21.373,21.459,15965920,0
+TNA.US,D,20130401,000000,21.45,21.588,20.39,20.681,25070639,0
+TNA.US,D,20130402,000000,21.103,21.184,20.254,20.394,17405375,0
+TNA.US,D,20130403,000000,20.532,20.556,19.216,19.336,21187928,0
+TNA.US,D,20130404,000000,19.434,19.859,19.236,19.816,15979246,0
+TNA.US,D,20130405,000000,18.966,19.743,18.874,19.684,16580983,0
+TNA.US,D,20130408,000000,19.906,20.229,19.478,20.21,13368937,0
+TNA.US,D,20130409,000000,20.313,20.434,19.926,20.026,14755582,0
+TNA.US,D,20130410,000000,20.205,21.244,20.186,21.16,16322880,0
+TNA.US,D,20130411,000000,21.107,21.581,21.027,21.248,13315453,0
+TNA.US,D,20130412,000000,20.988,21.151,20.462,20.92,17202536,0
+TNA.US,D,20130415,000000,20.556,20.62,18.387,18.592,27526110,0
+TNA.US,D,20130416,000000,19.024,19.617,18.825,19.535,16124429,0
+TNA.US,D,20130417,000000,19.075,19.125,17.985,18.54,31853025,0
+TNA.US,D,20130418,000000,18.573,18.694,17.938,18.197,28533016,0
+TNA.US,D,20130419,000000,18.439,18.878,17.995,18.82,23136670,0
+TNA.US,D,20130422,000000,18.903,19.125,17.962,18.991,22525469,0
+TNA.US,D,20130423,000000,19.453,19.9,19.182,19.883,21102444,0
+TNA.US,D,20130424,000000,19.877,20.239,19.656,20.21,13322835,0
+TNA.US,D,20130425,000000,20.351,20.92,20.279,20.586,14262294,0
+TNA.US,D,20130426,000000,20.394,20.576,20.012,20.283,15979224,0
+TNA.US,D,20130429,000000,20.537,20.842,20.39,20.684,10916658,0
+TNA.US,D,20130430,000000,20.726,21.069,20.444,21.064,12602741,0
+TNA.US,D,20130501,000000,20.842,20.926,19.497,19.525,23403397,0
+TNA.US,D,20130502,000000,19.869,20.576,19.763,20.47,18162394,0
+TNA.US,D,20130503,000000,21.253,21.895,21.166,21.411,20691680,0
+TNA.US,D,20130506,000000,21.483,21.924,21.421,21.871,15159338,0
+TNA.US,D,20130507,000000,21.937,22.393,21.683,22.389,19223717,0
+TNA.US,D,20130508,000000,22.223,22.594,22.045,22.594,16079174,0
+TNA.US,D,20130509,000000,22.473,22.622,22.097,22.291,13775424,0
+TNA.US,D,20130510,000000,22.42,22.906,22.315,22.864,14917067,0
+TNA.US,D,20130513,000000,22.796,23.046,22.56,22.796,13378192,0
+TNA.US,D,20130514,000000,22.916,23.693,22.906,23.683,13133049,0
+TNA.US,D,20130515,000000,23.528,24.152,23.45,23.827,15481087,0
+TNA.US,D,20130516,000000,23.679,24.085,23.46,23.654,16211783,0
+TNA.US,D,20130517,000000,23.962,24.45,23.866,24.387,15869798,0
+TNA.US,D,20130520,000000,24.219,24.841,24.189,24.57,14730596,0
+TNA.US,D,20130521,000000,24.546,24.808,24.316,24.624,14960896,0
+TNA.US,D,20130522,000000,24.682,25.421,22.999,23.441,29099807,0
+TNA.US,D,20130523,000000,22.672,23.596,22.56,23.528,19522774,0
+TNA.US,D,20130524,000000,23.132,23.601,22.72,23.533,16085805,0
+TNA.US,D,20130528,000000,24.512,25.136,23.987,24.478,18149755,0
+TNA.US,D,20130529,000000,24.035,24.243,23.156,23.817,22133243,0
+TNA.US,D,20130530,000000,23.977,24.416,23.837,24.239,18605751,0
+TNA.US,D,20130531,000000,23.861,24.353,23.432,23.48,19759623,0
+TNA.US,D,20130603,000000,23.708,24.199,22.906,24.085,35539783,0
+TNA.US,D,20130604,000000,24.085,24.46,22.816,23.345,30425976,0
+TNA.US,D,20130605,000000,23.277,23.369,22.267,22.393,28030687,0
+TNA.US,D,20130606,000000,22.413,23.166,21.981,23.166,28362837,0
+TNA.US,D,20130607,000000,23.484,23.866,23.046,23.663,21898486,0
+TNA.US,D,20130610,000000,23.997,24.123,23.412,24.109,20663043,0
+TNA.US,D,20130611,000000,23.311,23.88,22.716,23.311,24482055,0
+TNA.US,D,20130612,000000,23.77,23.88,22.56,22.652,34655976,0
+TNA.US,D,20130613,000000,22.628,23.991,22.379,23.837,23270967,0
+TNA.US,D,20130614,000000,23.708,23.953,23.089,23.282,19805436,0
+TNA.US,D,20130617,000000,23.903,24.099,23.321,23.74,19225709,0
+TNA.US,D,20130618,000000,23.87,24.769,23.817,24.55,18864516,0
+TNA.US,D,20130619,000000,24.565,24.712,23.606,23.698,31890917,0
+TNA.US,D,20130620,000000,22.569,22.676,21.532,21.803,52167043,0
+TNA.US,D,20130621,000000,21.778,22.136,21.089,22.01,39399976,0
+TNA.US,D,20130624,000000,21.253,21.677,20.537,21.113,45156647,0
+TNA.US,D,20130625,000000,21.717,21.871,21.248,21.74,33874736,0
+TNA.US,D,20130626,000000,22.34,22.408,21.75,22.039,26243019,0
+TNA.US,D,20130627,000000,22.416,23.156,22.408,23.065,21949030,0
+TNA.US,D,20130628,000000,22.936,23.33,22.594,22.72,17899858,0
+TNA.US,D,20130701,000000,23.112,24.123,23.108,23.808,19439228,0
+TNA.US,D,20130702,000000,23.775,24.258,23.258,23.712,20673566,0
+TNA.US,D,20130703,000000,23.445,24.118,23.354,23.919,11655079,0
+TNA.US,D,20130705,000000,24.653,24.919,23.88,24.86,19596238,0
+TNA.US,D,20130708,000000,25.208,25.44,25.024,25.218,17892215,0
+TNA.US,D,20130709,000000,25.648,26.008,25.342,25.849,17579622,0
+TNA.US,D,20130710,000000,25.878,26.15,25.671,26.106,20070734,0
+TNA.US,D,20130711,000000,26.96,27.1,26.588,26.984,21072979,0
+TNA.US,D,20130712,000000,26.998,27.501,26.998,27.238,18986148,0
+TNA.US,D,20130715,000000,27.393,27.963,27.302,27.853,15650205,0
+TNA.US,D,20130716,000000,27.919,27.963,27.272,27.452,17995823,0
+TNA.US,D,20130717,000000,27.929,28.169,27.621,27.78,19747771,0
+TNA.US,D,20130718,000000,28.003,28.683,27.939,28.339,14988618,0
+TNA.US,D,20130719,000000,28.244,28.462,27.997,28.423,12378679,0
+TNA.US,D,20130722,000000,28.587,28.831,28.33,28.678,16844696,0
+TNA.US,D,20130723,000000,28.937,28.995,28.433,28.591,15869060,0
+TNA.US,D,20130724,000000,28.957,29.019,27.755,27.863,22455752,0
+TNA.US,D,20130725,000000,27.77,28.71,27.664,28.697,16537373,0
+TNA.US,D,20130726,000000,28.159,28.335,27.674,28.261,18987023,0
+TNA.US,D,20130729,000000,28.061,28.403,27.389,27.698,16475556,0
+TNA.US,D,20130730,000000,27.934,28.081,27.462,27.785,15745390,0
+TNA.US,D,20130731,000000,28.09,28.706,27.863,27.944,19310896,0
+TNA.US,D,20130801,000000,28.725,29.252,28.597,29.025,15107159,0
+TNA.US,D,20130802,000000,28.75,29.193,28.625,29.136,18186675,0
+TNA.US,D,20130805,000000,29.015,29.489,28.895,29.391,15305466,0
+TNA.US,D,20130806,000000,29.155,29.242,28.281,28.51,21316194,0
+TNA.US,D,20130807,000000,28.238,28.417,27.717,27.939,18275909,0
+TNA.US,D,20130808,000000,28.369,28.625,27.809,28.258,22234697,0
+TNA.US,D,20130809,000000,28.095,28.587,27.761,28.144,23405658,0
+TNA.US,D,20130812,000000,27.602,28.634,27.588,28.578,15158202,0
+TNA.US,D,20130813,000000,28.678,28.678,27.944,28.485,19467475,0
+TNA.US,D,20130814,000000,28.514,28.644,28.134,28.153,17541968,0
+TNA.US,D,20130815,000000,27.178,27.277,26.424,26.607,27393209,0
+TNA.US,D,20130816,000000,26.346,26.79,26.159,26.273,21866147,0
+TNA.US,D,20130819,000000,26.22,26.4,25.416,25.44,20381777,0
+TNA.US,D,20130820,000000,25.532,26.714,25.507,26.568,20616606,0
+TNA.US,D,20130821,000000,26.22,26.859,25.695,26.076,30360509,0
+TNA.US,D,20130822,000000,26.326,27.211,26.307,27.197,20570248,0
+TNA.US,D,20130823,000000,27.379,27.423,26.8,27.349,17258272,0
+TNA.US,D,20130826,000000,27.525,27.877,27.047,27.335,17928266,0
+TNA.US,D,20130827,000000,26.384,26.748,25.291,25.426,26425856,0
+TNA.US,D,20130828,000000,25.333,25.888,25.262,25.586,17666179,0
+TNA.US,D,20130829,000000,25.532,26.646,25.484,26.394,19899505,0
+TNA.US,D,20130830,000000,26.374,26.384,25.02,25.198,21376078,0
+TNA.US,D,20130903,000000,26.23,26.612,24.943,25.643,27157165,0
+TNA.US,D,20130904,000000,25.701,26.336,25.401,26.293,17835021,0
+TNA.US,D,20130905,000000,26.356,26.734,26.22,26.4,14137870,0
+TNA.US,D,20130906,000000,26.877,27.018,25.367,26.592,27088072,0
+TNA.US,D,20130909,000000,26.931,27.9,26.897,27.823,14927477,0
+TNA.US,D,20130910,000000,28.355,28.668,28.056,28.654,20167557,0
+TNA.US,D,20130911,000000,28.529,28.875,28.315,28.668,13619132,0
+TNA.US,D,20130912,000000,28.621,28.715,28.051,28.124,12963839,0
+TNA.US,D,20130913,000000,28.369,28.549,27.958,28.495,10050795,0
+TNA.US,D,20130916,000000,29.546,29.565,28.581,28.678,19632920,0
+TNA.US,D,20130917,000000,28.74,29.542,28.715,29.542,10539128,0
+TNA.US,D,20130918,000000,29.552,30.839,28.871,30.399,21148360,0
+TNA.US,D,20130919,000000,30.63,30.694,30.024,30.311,16365608,0
+TNA.US,D,20130920,000000,30.535,30.584,29.956,29.99,15481208,0
+TNA.US,D,20130923,000000,30.062,30.22,29.31,30.038,18179096,0
+TNA.US,D,20130924,000000,30.116,30.921,29.556,30.278,16970178,0
+TNA.US,D,20130925,000000,30.375,30.973,30.009,30.122,19689369,0
+TNA.US,D,20130926,000000,30.365,30.96,30.034,30.603,18302178,0
+TNA.US,D,20130927,000000,30.038,30.612,29.894,30.174,19436484,0
+TNA.US,D,20130930,000000,29.232,30.429,29.082,30.259,19642549,0
+TNA.US,D,20131001,000000,30.159,31.313,30.106,31.309,17221940,0
+TNA.US,D,20131002,000000,30.593,31.191,30.424,30.906,21096975,0
+TNA.US,D,20131003,000000,30.732,30.858,29.357,29.904,36922560,0
+TNA.US,D,20131004,000000,29.984,30.791,29.826,30.525,19954938,0
+TNA.US,D,20131007,000000,29.65,30.244,29.45,29.484,26629621,0
+TNA.US,D,20131008,000000,29.556,29.698,27.949,28.061,34413322,0
+TNA.US,D,20131009,000000,28.244,28.291,27.183,27.693,33316845,0
+TNA.US,D,20131010,000000,28.802,29.816,28.71,29.67,28006778,0
+TNA.US,D,20131011,000000,29.455,31.023,29.441,31.023,27173973,0
+TNA.US,D,20131014,000000,30.448,31.558,30.336,31.422,27143612,0
+TNA.US,D,20131015,000000,31.265,31.466,30.317,30.593,28521491,0
+TNA.US,D,20131016,000000,31.153,31.738,30.956,31.656,22531273,0
+TNA.US,D,20131017,000000,31.211,32.493,31.201,32.469,23714440,0
+TNA.US,D,20131018,000000,33.183,33.67,32.84,33.583,24204826,0
+TNA.US,D,20131021,000000,33.743,33.966,33.221,33.375,21314001,0
+TNA.US,D,20131022,000000,33.84,34.313,33.305,33.661,24567148,0
+TNA.US,D,20131023,000000,33.168,33.458,32.764,33.334,15764303,0
+TNA.US,D,20131024,000000,33.41,34.09,33.261,33.922,16380652,0
+TNA.US,D,20131025,000000,34.095,34.278,33.487,33.927,17392665,0
+TNA.US,D,20131028,000000,33.98,34.118,33.391,33.913,16074635,0
+TNA.US,D,20131029,000000,34.167,34.424,33.444,34.167,19394224,0
+TNA.US,D,20131030,000000,34.254,34.322,32.517,32.764,22414931,0
+TNA.US,D,20131031,000000,32.72,33.071,31.933,32.227,18170070,0
+TNA.US,D,20131101,000000,32.372,32.58,31.09,31.773,24333441,0
+TNA.US,D,20131104,000000,32.251,33.02,31.952,32.869,14683898,0
+TNA.US,D,20131105,000000,32.493,32.84,31.895,32.614,15065149,0
+TNA.US,D,20131106,000000,33.173,33.227,31.933,32.102,17598464,0
+TNA.US,D,20131107,000000,32.58,32.711,30.395,30.395,31954836,0
+TNA.US,D,20131108,000000,30.64,32.324,30.588,32.168,20080513,0
+TNA.US,D,20131111,000000,31.957,32.445,31.625,32.231,12107690,0
+TNA.US,D,20131112,000000,31.987,32.367,31.643,32.352,13995318,0
+TNA.US,D,20131113,000000,31.62,33.289,31.581,33.221,16872030,0
+TNA.US,D,20131114,000000,33.212,33.352,32.575,33.202,13343972,0
+TNA.US,D,20131115,000000,33.334,33.675,32.953,33.603,11592313,0
+TNA.US,D,20131118,000000,33.994,34.081,32.57,32.831,15424095,0
+TNA.US,D,20131119,000000,32.899,33.405,31.904,32.227,17939863,0
+TNA.US,D,20131120,000000,32.72,32.967,31.778,32.194,17386380,0
+TNA.US,D,20131121,000000,32.614,33.985,32.503,33.937,15974534,0
+TNA.US,D,20131122,000000,33.942,34.534,33.738,34.453,11003696,0
+TNA.US,D,20131125,000000,34.674,34.822,34.225,34.514,11057761,0
+TNA.US,D,20131126,000000,34.558,35.493,34.453,35.327,11213737,0
+TNA.US,D,20131127,000000,35.331,36.007,35.151,35.92,10324216,0
+TNA.US,D,20131129,000000,36.378,36.579,35.92,35.92,7122122,0
+TNA.US,D,20131202,000000,36.154,36.212,34.601,34.906,18730704,0
+TNA.US,D,20131203,000000,34.679,35.103,33.875,34.366,16193924,0
+TNA.US,D,20131204,000000,33.889,34.91,33.053,34.062,20123452,0
+TNA.US,D,20131205,000000,34.056,34.544,33.752,34.177,17181910,0
+TNA.US,D,20131206,000000,35.107,35.523,34.703,34.977,16153641,0
+TNA.US,D,20131209,000000,35.083,35.337,34.433,34.93,13253037,0
+TNA.US,D,20131210,000000,34.713,35.051,33.821,33.985,16220531,0
+TNA.US,D,20131211,000000,34.099,34.114,32.078,32.295,21117302,0
+TNA.US,D,20131212,000000,32.422,32.889,32.111,32.481,15235878,0
+TNA.US,D,20131213,000000,32.711,33.128,32.142,32.834,18329166,0
+TNA.US,D,20131216,000000,33.187,34.039,33.119,33.975,15891196,0
+TNA.US,D,20131217,000000,33.93,34.024,33.197,33.837,14835048,0
+TNA.US,D,20131218,000000,34.009,35.247,32.943,35.177,22696917,0
+TNA.US,D,20131219,000000,35.079,35.227,34.333,34.485,16491786,0
+TNA.US,D,20131220,000000,34.524,36.44,34.524,36.066,23124869,0
+TNA.US,D,20131223,000000,36.856,37.446,36.627,37.371,12703096,0
+TNA.US,D,20131224,000000,37.543,38.06,37.49,37.791,6447029,0
+TNA.US,D,20131226,000000,38.262,38.601,37.736,37.838,11681861,0
+TNA.US,D,20131227,000000,38.104,38.36,37.417,37.801,9032512,0
+TNA.US,D,20131230,000000,37.741,37.987,37.495,37.712,7456166,0
+TNA.US,D,20131231,000000,37.977,38.321,37.801,38.03,8599011,0
+TNA.US,D,20140102,000000,37.746,37.771,36.306,36.774,18147524,0
+TNA.US,D,20140103,000000,37.146,37.495,36.75,37.266,11884093,0
+TNA.US,D,20140106,000000,37.844,37.868,36.381,36.425,15335523,0
+TNA.US,D,20140107,000000,36.811,37.731,36.75,37.28,15894666,0
+TNA.US,D,20140108,000000,37.371,37.676,36.696,37.446,14955679,0
+TNA.US,D,20140109,000000,37.819,37.977,36.789,37.451,19078342,0
+TNA.US,D,20140110,000000,37.504,38.08,36.994,38.045,16051286,0
+TNA.US,D,20140113,000000,37.888,38.06,35.887,36.587,20608631,0
+TNA.US,D,20140114,000000,37.024,38.01,36.75,37.81,20125866,0
+TNA.US,D,20140115,000000,38.159,38.788,38.09,38.73,14841885,0
+TNA.US,D,20140116,000000,38.571,38.891,38.35,38.871,13787803,0
+TNA.US,D,20140117,000000,38.822,38.945,38.212,38.435,14243948,0
+TNA.US,D,20140121,000000,39.226,39.367,38.312,39.161,14076963,0
+TNA.US,D,20140122,000000,39.2,39.864,39,39.691,12261235,0
+TNA.US,D,20140123,000000,39.2,39.28,38.159,38.865,18346024,0
+TNA.US,D,20140124,000000,38.183,38.227,35.748,36.003,25035131,0
+TNA.US,D,20140127,000000,36.267,36.326,33.767,34.396,29979832,0
+TNA.US,D,20140128,000000,34.504,35.471,34.383,35.467,21316251,0
+TNA.US,D,20140129,000000,34.446,35.097,33.644,33.946,21250402,0
+TNA.US,D,20140130,000000,34.832,36.029,34.564,35.37,17702470,0
+TNA.US,D,20140131,000000,33.777,35.419,33.723,34.657,16259952,0
+TNA.US,D,20140203,000000,34.387,34.697,30.954,31.445,26062374,0
+TNA.US,D,20140204,000000,31.93,32.495,31.175,32.131,16640091,0
+TNA.US,D,20140205,000000,31.518,31.806,30.159,31.333,25481486,0
+TNA.US,D,20140206,000000,31.552,32.505,31.552,32.121,18899546,0
+TNA.US,D,20140207,000000,32.52,33.257,32.091,33.177,20068271,0
+TNA.US,D,20140210,000000,33.227,33.492,32.49,33.453,12806648,0
+TNA.US,D,20140211,000000,33.556,34.617,33.311,34.357,16120090,0
+TNA.US,D,20140212,000000,34.504,35.237,34.293,34.721,17807053,0
+TNA.US,D,20140213,000000,33.743,36.218,33.718,36.07,20352275,0
+TNA.US,D,20140214,000000,35.807,36.346,35.36,36.232,18046683,0
+TNA.US,D,20140218,000000,36.527,37.524,36.296,37.357,16222000,0
+TNA.US,D,20140219,000000,37.034,37.731,36.124,36.189,19472333,0
+TNA.US,D,20140220,000000,36.356,37.583,36.049,37.31,18969780,0
+TNA.US,D,20140221,000000,37.666,38.134,37.446,37.647,13396428,0
+TNA.US,D,20140224,000000,37.878,39.303,37.806,38.611,18789558,0
+TNA.US,D,20140225,000000,38.705,39.26,38.232,38.651,19149453,0
+TNA.US,D,20140226,000000,38.734,40.12,38.469,39.342,26780379,0
+TNA.US,D,20140227,000000,39,40.064,38.803,40.02,20595395,0
+TNA.US,D,20140228,000000,39.98,40.751,38.812,39.475,21981834,0
+TNA.US,D,20140303,000000,38.552,39.27,37.603,38.935,25941184,0
+TNA.US,D,20140304,000000,40.209,42.574,40.199,41.799,26527757,0
+TNA.US,D,20140305,000000,41.879,41.979,41.464,41.765,16870783,0
+TNA.US,D,20140306,000000,42.138,42.278,41.42,41.749,16537515,0
+TNA.US,D,20140307,000000,42.437,42.487,40.993,41.627,17960523,0
+TNA.US,D,20140310,000000,41.346,41.554,40.439,41.239,13113233,0
+TNA.US,D,20140311,000000,41.375,41.779,39.431,39.956,20803558,0
+TNA.US,D,20140312,000000,39.27,40.369,38.827,40.335,15209706,0
+TNA.US,D,20140313,000000,40.776,40.889,38.272,38.905,23364731,0
+TNA.US,D,20140314,000000,38.522,39.736,38.502,39.381,16779475,0
+TNA.US,D,20140317,000000,40.114,40.963,39.76,39.976,12824412,0
+TNA.US,D,20140318,000000,40.104,41.765,39.985,41.656,15329301,0
+TNA.US,D,20140319,000000,41.564,41.637,39.941,40.903,13727944,0
+TNA.US,D,20140320,000000,40.565,41.385,40.015,40.993,11646740,0
+TNA.US,D,20140321,000000,41.587,42.123,40.409,40.459,16840803,0
+TNA.US,D,20140324,000000,40.928,41.086,38.006,39.068,19656859,0
+TNA.US,D,20140325,000000,39.785,40.409,38.266,39.048,16166710,0
+TNA.US,D,20140326,000000,39.756,39.805,36.78,36.811,17530127,0
+TNA.US,D,20140327,000000,36.831,37.446,35.857,36.445,15389671,0
+TNA.US,D,20140328,000000,36.597,38.016,36.114,36.478,15317000,0
+TNA.US,D,20140331,000000,37.136,38.67,36.74,38.36,17539725,0
+TNA.US,D,20140401,000000,38.655,40.03,38.621,39.928,15117033,0
+TNA.US,D,20140402,000000,40.281,40.464,39.716,40.409,12834264,0
+TNA.US,D,20140403,000000,40.395,40.449,38.655,39.147,12880215,0
+TNA.US,D,20140404,000000,39.928,40.09,36.009,36.468,26953388,0
+TNA.US,D,20140407,000000,35.944,36.218,34.165,34.848,24344109,0
+TNA.US,D,20140408,000000,34.862,36.114,34.288,35.601,18471450,0
+TNA.US,D,20140409,000000,35.949,37.093,35.486,37.029,15293609,0
+TNA.US,D,20140410,000000,36.974,37.004,33.414,33.936,23531797,0
+TNA.US,D,20140411,000000,33.089,34.175,32.048,32.535,25625836,0
+TNA.US,D,20140414,000000,33.526,33.891,31.861,32.761,18524448,0
+TNA.US,D,20140415,000000,33.114,33.689,30.988,33.173,24722041,0
+TNA.US,D,20140416,000000,33.837,34.313,33.242,34.209,20856878,0
+TNA.US,D,20140417,000000,33.917,35.192,33.674,34.721,15408303,0
+TNA.US,D,20140421,000000,34.937,35.321,34.2,35.257,9873068,0
+TNA.US,D,20140422,000000,35.431,36.696,35.261,36.326,13021376,0
+TNA.US,D,20140423,000000,36.179,36.464,35.545,35.694,11870486,0
+TNA.US,D,20140424,000000,36.296,36.372,34.528,35.375,16989991,0
+TNA.US,D,20140425,000000,34.951,34.991,33.153,33.488,16163391,0
+TNA.US,D,20140428,000000,33.882,34.343,31.479,32.928,21580138,0
+TNA.US,D,20140429,000000,33.331,33.813,32.869,33.167,11587199,0
+TNA.US,D,20140430,000000,32.809,33.842,32.018,33.817,15412544,0
+TNA.US,D,20140501,000000,33.615,34.518,32.548,33.709,22627437,0
+TNA.US,D,20140502,000000,33.95,34.848,33.566,33.887,15618333,0
+TNA.US,D,20140505,000000,33.026,33.994,32.53,33.733,13907988,0
+TNA.US,D,20140506,000000,33.317,33.591,32.038,32.102,15914421,0
+TNA.US,D,20140507,000000,32.239,32.446,30.678,32.137,23108643,0
+TNA.US,D,20140508,000000,32.043,33.099,30.9,31.209,22717039,0
+TNA.US,D,20140509,000000,30.914,32.057,30.556,32.013,18762821,0
+TNA.US,D,20140512,000000,32.598,34.627,32.442,34.18,17961814,0
+TNA.US,D,20140513,000000,34.082,34.494,33.137,33.232,16733518,0
+TNA.US,D,20140514,000000,32.923,32.943,31.435,31.591,20580691,0
+TNA.US,D,20140515,000000,31.145,31.239,29.734,30.973,25961356,0
+TNA.US,D,20140516,000000,31.008,31.562,30.24,31.512,18207078,0
+TNA.US,D,20140519,000000,31.269,32.785,30.993,32.544,16709859,0
+TNA.US,D,20140520,000000,32.289,32.318,30.506,31.053,28998734,0
+TNA.US,D,20140521,000000,31.586,31.949,30.644,31.503,20957870,0
+TNA.US,D,20140522,000000,31.811,32.757,31.528,32.515,14447244,0
+TNA.US,D,20140523,000000,32.422,33.605,32.283,33.556,13449956,0
+TNA.US,D,20140527,000000,34.263,35.247,34.19,35.069,16405596,0
+TNA.US,D,20140528,000000,34.802,34.922,34.068,34.47,13287455,0
+TNA.US,D,20140529,000000,34.808,35.02,34.219,34.808,12761528,0
+TNA.US,D,20140530,000000,34.798,34.872,33.897,34.353,14474549,0
+TNA.US,D,20140602,000000,34.573,34.578,32.997,33.813,15412020,0
+TNA.US,D,20140603,000000,33.267,33.907,32.785,33.556,14360390,0
+TNA.US,D,20140604,000000,33.109,34.068,32.834,33.96,11659747,0
+TNA.US,D,20140605,000000,34.229,36.163,33.66,36.07,24123677,0
+TNA.US,D,20140606,000000,36.547,37.456,36.405,37.132,16073479,0
+TNA.US,D,20140609,000000,37.107,38.646,36.904,38.085,19759106,0
+TNA.US,D,20140610,000000,37.829,38.026,37.206,37.854,13992217,0
+TNA.US,D,20140611,000000,37.256,37.549,36.657,37.29,17029383,0
+TNA.US,D,20140612,000000,37.034,37.136,36.183,36.617,16986413,0
+TNA.US,D,20140613,000000,36.88,37.117,35.959,36.851,15521798,0
+TNA.US,D,20140616,000000,36.73,37.345,36.372,37.325,16933272,0
+TNA.US,D,20140617,000000,37.23,38.587,36.999,38.169,20805938,0
+TNA.US,D,20140618,000000,38.07,38.945,37.696,38.875,17320514,0
+TNA.US,D,20140619,000000,39.322,39.377,38.266,39.028,17458678,0
+TNA.US,D,20140620,000000,39,39.426,38.72,39.416,10897591,0
+TNA.US,D,20140623,000000,39.652,39.682,38.837,39.171,12252143,0
+TNA.US,D,20140624,000000,38.855,40.03,37.819,37.961,22491825,0
+TNA.US,D,20140625,000000,37.256,38.895,37.226,38.881,14712234,0
+TNA.US,D,20140626,000000,38.95,38.95,37.736,38.66,16093676,0
+TNA.US,D,20140627,000000,38.163,39.588,38.163,39.441,14081262,0
+TNA.US,D,20140630,000000,39.322,39.976,38.96,39.931,12961669,0
+TNA.US,D,20140701,000000,40.355,42.073,40.295,41.166,16860023,0
+TNA.US,D,20140702,000000,41.14,41.544,40.449,40.658,12088381,0
+TNA.US,D,20140703,000000,41.166,41.46,40.824,41.36,8253438,0
+TNA.US,D,20140707,000000,41.003,41.007,39.21,39.299,20243241,0
+TNA.US,D,20140708,000000,39.058,39.216,37.216,37.888,21239459,0
+TNA.US,D,20140709,000000,38.169,38.557,37.524,37.961,16862906,0
+TNA.US,D,20140710,000000,35.644,37.543,35.516,36.764,23638648,0
+TNA.US,D,20140711,000000,36.701,36.89,36.057,36.617,17284551,0
+TNA.US,D,20140714,000000,37.858,37.903,36.9,37.161,18433457,0
+TNA.US,D,20140715,000000,37.054,37.475,35.422,36.075,30506673,0
+TNA.US,D,20140716,000000,36.497,36.582,35.395,35.832,20765383,0
+TNA.US,D,20140717,000000,35.093,35.792,33.891,34.135,25155761,0
+TNA.US,D,20140718,000000,34.333,35.901,34.11,35.708,17265141,0
+TNA.US,D,20140721,000000,35.025,35.486,34.568,35.297,16519155,0
+TNA.US,D,20140722,000000,35.916,36.627,35.679,36.173,16835371,0
+TNA.US,D,20140723,000000,36.448,36.811,35.969,36.312,18132480,0
+TNA.US,D,20140724,000000,36.597,37.024,35.797,36.109,15936855,0
+TNA.US,D,20140725,000000,35.237,35.486,34.736,35.083,16367433,0
+TNA.US,D,20140728,000000,35.326,35.35,33.837,34.607,16630696,0
+TNA.US,D,20140729,000000,34.932,35.545,34.573,34.812,17359887,0
+TNA.US,D,20140730,000000,35.591,35.728,34.828,35.257,20693041,0
+TNA.US,D,20140731,000000,34.175,34.514,32.757,32.809,22527633,0
+TNA.US,D,20140801,000000,32.809,33.287,31.658,32.452,22777943,0
+TNA.US,D,20140804,000000,32.834,33.356,31.703,33.207,16759124,0
+TNA.US,D,20140805,000000,32.761,33.747,32.263,32.963,17962409,0
+TNA.US,D,20140806,000000,32.338,33.94,32.318,33.297,14312426,0
+TNA.US,D,20140807,000000,33.621,33.989,32.442,32.824,18056902,0
+TNA.US,D,20140808,000000,32.909,33.862,32.648,33.763,14485612,0
+TNA.US,D,20140811,000000,34.263,35.501,34.072,34.726,15803769,0
+TNA.US,D,20140812,000000,34.367,34.838,33.531,34.014,17994334,0
+TNA.US,D,20140813,000000,34.363,34.975,34.14,34.75,11997886,0
+TNA.US,D,20140814,000000,34.867,35.06,34.18,34.922,10168717,0
+TNA.US,D,20140815,000000,35.708,35.708,33.704,34.74,21177958,0
+TNA.US,D,20140818,000000,35.748,36.336,35.39,36.262,11691293,0
+TNA.US,D,20140819,000000,36.346,36.895,36.277,36.611,10281996,0
+TNA.US,D,20140820,000000,36.075,36.415,35.654,36.218,11636672,0
+TNA.US,D,20140821,000000,36.114,36.577,35.123,36.4,12172421,0
+TNA.US,D,20140822,000000,36.227,36.798,35.832,36.415,13409505,0
+TNA.US,D,20140825,000000,37.113,37.53,36.507,36.885,11714096,0
+TNA.US,D,20140826,000000,37.049,38.02,36.964,37.903,10304463,0
+TNA.US,D,20140827,000000,37.997,38.05,37.436,37.652,8642994,0
+TNA.US,D,20140828,000000,37.191,37.367,36.676,37.067,11825478,0
+TNA.US,D,20140829,000000,37.295,37.903,36.821,37.666,12852469,0
+TNA.US,D,20140902,000000,38.07,38.577,37.623,38.292,16122154,0
+TNA.US,D,20140903,000000,38.851,38.871,37.407,37.608,14775350,0
+TNA.US,D,20140904,000000,37.829,38.557,36.871,37.113,14836482,0
+TNA.US,D,20140905,000000,36.914,37.5,36.346,37.466,14848300,0
+TNA.US,D,20140908,000000,37.357,37.883,36.96,37.628,14616671,0
+TNA.US,D,20140909,000000,37.466,37.475,36.153,36.332,18747746,0
+TNA.US,D,20140910,000000,36.326,37.009,35.887,36.979,15361718,0
+TNA.US,D,20140911,000000,36.292,37.771,36.262,37.666,12898126,0
+TNA.US,D,20140912,000000,37.563,37.583,36.09,36.507,14629496,0
+TNA.US,D,20140915,000000,36.464,36.503,34.907,35.277,15558353,0
+TNA.US,D,20140916,000000,34.995,35.857,34.627,35.571,17326678,0
+TNA.US,D,20140917,000000,35.601,36.507,35.341,35.832,13302941,0
+TNA.US,D,20140918,000000,36.312,36.572,36.013,36.435,9418752,0
+TNA.US,D,20140919,000000,36.904,36.934,34.788,35.127,15414042,0
+TNA.US,D,20140922,000000,34.637,34.707,33.35,33.611,19134525,0
+TNA.US,D,20140923,000000,33.203,33.857,32.578,32.707,17629682,0
+TNA.US,D,20140924,000000,32.819,33.64,32.323,33.576,15593308,0
+TNA.US,D,20140925,000000,33.301,33.394,31.528,31.906,28012784,0
+TNA.US,D,20140926,000000,32.243,32.8,31.935,32.701,16384430,0
+TNA.US,D,20140929,000000,31.552,32.918,31.489,32.648,19254209,0
+TNA.US,D,20140930,000000,32.538,32.643,31.135,31.14,24814875,0
+TNA.US,D,20141001,000000,31.105,31.205,29.54,29.844,29103357,0
+TNA.US,D,20141002,000000,29.838,31.066,29.132,30.693,28901586,0
+TNA.US,D,20141003,000000,31.435,31.935,30.91,31.36,18003084,0
+TNA.US,D,20141006,000000,31.64,31.722,30.408,30.6,22362121,0
+TNA.US,D,20141007,000000,29.971,30.388,29.008,29.057,19501934,0
+TNA.US,D,20141008,000000,28.831,30.771,28.106,30.688,25962261,0
+TNA.US,D,20141009,000000,30.625,30.654,28.238,28.238,34308786,0
+TNA.US,D,20141010,000000,28.031,28.915,27.083,27.211,32888933,0
+TNA.US,D,20141013,000000,27.264,28.257,26.523,26.832,26329489,0
+TNA.US,D,20141014,000000,27.57,28.919,27.264,27.751,23104951,0
+TNA.US,D,20141015,000000,26.745,28.953,26.277,28.636,37283347,0
+TNA.US,D,20141016,000000,27.481,30.197,27.314,29.636,29702210,0
+TNA.US,D,20141017,000000,30.713,30.771,28.989,29.333,21665190,0
+TNA.US,D,20141020,000000,28.959,30.368,28.943,30.343,13908807,0
+TNA.US,D,20141021,000000,30.851,31.886,30.58,31.832,18958965,0
+TNA.US,D,20141022,000000,32.048,32.299,30.423,30.492,19756367,0
+TNA.US,D,20141023,000000,31.415,32.678,31.189,32.111,17575577,0
+TNA.US,D,20141024,000000,32.111,32.476,31.732,32.243,13913931,0
+TNA.US,D,20141027,000000,31.692,32.283,30.924,32.185,12585849,0
+TNA.US,D,20141028,000000,32.623,34.975,32.471,34.946,16799898,0
+TNA.US,D,20141029,000000,35.127,35.615,33.882,34.731,18223029,0
+TNA.US,D,20141030,000000,34.323,36.039,34.014,35.591,16868339,0
+TNA.US,D,20141031,000000,37.475,37.51,36.517,37.146,17551839,0
+TNA.US,D,20141103,000000,37.325,37.923,36.532,37.004,15246934,0
+TNA.US,D,20141104,000000,36.552,37.113,35.969,36.468,13217236,0
+TNA.US,D,20141105,000000,37.276,37.32,36.212,36.631,21622207,0
+TNA.US,D,20141106,000000,36.631,37.107,36.208,37.083,15103813,0
+TNA.US,D,20141107,000000,36.984,37.27,36.342,37.27,14059144,0
+TNA.US,D,20141110,000000,37.266,37.819,37.049,37.819,14162216,0
+TNA.US,D,20141111,000000,37.686,37.967,37.441,37.908,14783531,0
+TNA.US,D,20141112,000000,37.26,38.607,37.226,38.429,17580807,0
+TNA.US,D,20141113,000000,38.465,38.764,37.196,37.49,23109547,0
+TNA.US,D,20141114,000000,37.5,37.756,36.95,37.27,16432890,0
+TNA.US,D,20141117,000000,37.136,37.475,36.296,36.322,17267358,0
+TNA.US,D,20141118,000000,36.76,37.633,36.701,36.93,17652732,0
+TNA.US,D,20141119,000000,36.808,36.808,35.045,35.792,17850682,0
+TNA.US,D,20141120,000000,35.301,36.97,35.291,36.964,15484839,0
+TNA.US,D,20141121,000000,38.512,38.542,36.705,37.097,15753743,0
+TNA.US,D,20141124,000000,37.276,38.475,37.166,38.445,13015757,0
+TNA.US,D,20141125,000000,38.621,39.19,37.987,38.449,10915164,0
+TNA.US,D,20141126,000000,38.484,38.911,38.276,38.842,8540659,0
+TNA.US,D,20141128,000000,38.891,38.925,37.049,37.24,7329376,0
+TNA.US,D,20141201,000000,36.808,36.954,35.375,35.419,14207379,0
+TNA.US,D,20141202,000000,35.516,37.034,35.516,36.651,12964232,0
+TNA.US,D,20141203,000000,36.691,38.05,36.448,37.766,11796242,0
+TNA.US,D,20141204,000000,37.563,37.656,36.637,37.196,11949448,0
+TNA.US,D,20141205,000000,37.603,38.292,37.345,38.006,11620654,0
+TNA.US,D,20141208,000000,37.623,38.67,36.247,36.617,13771521,0
+TNA.US,D,20141209,000000,35.409,38.527,35.212,38.479,16581647,0
+TNA.US,D,20141210,000000,38.01,38.409,35.911,36.07,21055817,0
+TNA.US,D,20141211,000000,36.505,37.86,36.174,36.456,17266632,0
+TNA.US,D,20141212,000000,35.151,36.283,34.983,35.096,19972130,0
+TNA.US,D,20141215,000000,35.622,36.013,33.663,34.035,21290294,0
+TNA.US,D,20141216,000000,33.812,35.597,33.534,33.882,18882768,0
+TNA.US,D,20141217,000000,34.093,37.055,33.961,36.99,22938785,0
+TNA.US,D,20141218,000000,38.465,38.717,37.524,38.603,16504798,0
+TNA.US,D,20141219,000000,38.613,39.438,38.162,38.964,15828001,0
+TNA.US,D,20141222,000000,39.201,39.67,38.82,39.65,13421665,0
+TNA.US,D,20141223,000000,40.368,40.378,39.428,39.824,10209158,0
+TNA.US,D,20141224,000000,40.061,40.458,39.675,40.136,4993597,0
+TNA.US,D,20141226,000000,40.54,41.218,40.463,40.896,7128400,0
+TNA.US,D,20141229,000000,41.02,41.807,40.995,41.505,8981888,0
+TNA.US,D,20141230,000000,41.174,41.668,40.683,40.757,10594728,0
+TNA.US,D,20141231,000000,41.204,41.812,39.923,40.011,12867897,0
+TNA.US,D,20150102,000000,40.468,40.935,38.281,39.339,19228747,0
+TNA.US,D,20150105,000000,38.608,39.102,37.213,37.831,20545636,0
+TNA.US,D,20150106,000000,38.028,38.158,34.879,35.78,28389017,0
+TNA.US,D,20150107,000000,36.5,37.109,35.953,37.079,14907549,0
+TNA.US,D,20150108,000000,37.979,39.082,37.767,38.934,12265876,0
+TNA.US,D,20150109,000000,39.087,39.087,37.598,37.9,15375416,0
+TNA.US,D,20150112,000000,38.043,38.301,36.56,37.489,13448964,0
+TNA.US,D,20150113,000000,38.4,39.551,36.194,37.563,21941085,0
+TNA.US,D,20150114,000000,36.338,37.395,35.923,37.148,19251082,0
+TNA.US,D,20150115,000000,37.519,37.672,34.919,35.151,23025562,0
+TNA.US,D,20150116,000000,34.854,37.124,34.657,36.885,17873255,0
+TNA.US,D,20150120,000000,37.04,37.278,35.512,36.481,17976088,0
+TNA.US,D,20150121,000000,36.075,37.02,35.607,36.08,17653142,0
+TNA.US,D,20150122,000000,36.744,38.311,35.414,38.266,19983767,0
+TNA.US,D,20150123,000000,38.325,38.815,37.662,38.211,12767830,0
+TNA.US,D,20150126,000000,37.999,39.295,37.203,39.295,11677423,0
+TNA.US,D,20150127,000000,37.964,39.295,37.712,38.727,21077605,0
+TNA.US,D,20150128,000000,39.236,39.483,36.451,36.783,23365563,0
+TNA.US,D,20150129,000000,37.114,38.311,36.248,38.306,19243424,0
+TNA.US,D,20150130,000000,37.514,37.994,35.736,35.84,23163788,0
+TNA.US,D,20150202,000000,36.184,36.831,34.592,36.724,22539809,0
+TNA.US,D,20150203,000000,37.318,38.869,37.258,38.707,19870163,0
+TNA.US,D,20150204,000000,38.33,39.107,38.003,38.286,16398615,0
+TNA.US,D,20150205,000000,38.553,40.081,38.49,39.765,12748327,0
+TNA.US,D,20150206,000000,39.908,40.638,39.182,39.631,13639634,0
+TNA.US,D,20150209,000000,39.211,40.046,38.573,38.697,13513889,0
+TNA.US,D,20150210,000000,39.373,39.641,37.974,39.413,14323821,0
+TNA.US,D,20150211,000000,39.147,39.626,38.465,39.276,13493252,0
+TNA.US,D,20150212,000000,39.961,40.693,39.645,40.574,11165634,0
+TNA.US,D,20150213,000000,40.678,41.47,40.448,41.301,12788995,0
+TNA.US,D,20150217,000000,41.46,41.847,41.025,41.648,9456852,0
+TNA.US,D,20150218,000000,41.351,41.842,40.92,41.757,9467107,0
+TNA.US,D,20150219,000000,41.54,42.187,41.321,41.877,11119132,0
+TNA.US,D,20150220,000000,41.653,42.319,40.673,42.153,13475592,0
+TNA.US,D,20150223,000000,41.93,42.329,41.06,42.314,11116409,0
+TNA.US,D,20150224,000000,42.274,42.878,42.003,42.424,9592785,0
+TNA.US,D,20150225,000000,42.389,42.848,42.028,42.577,8591350,0
+TNA.US,D,20150226,000000,42.518,43.126,42.123,43.017,9451183,0
+TNA.US,D,20150227,000000,42.828,43.18,42.334,42.334,9479369,0
+TNA.US,D,20150302,000000,42.374,43.606,42.329,43.333,11560015,0
+TNA.US,D,20150303,000000,42.982,43.002,42.038,42.562,11696546,0
+TNA.US,D,20150304,000000,41.988,42.369,41.365,42.168,12775039,0
+TNA.US,D,20150305,000000,42.329,42.689,41.673,42.494,10236980,0
+TNA.US,D,20150306,000000,42.113,42.464,40.589,40.871,15960554,0
+TNA.US,D,20150309,000000,41.079,41.614,40.826,41.38,10097011,0
+TNA.US,D,20150310,000000,40.303,40.363,39.518,39.952,13647824,0
+TNA.US,D,20150311,000000,40.156,43.214,39.571,43.209,13565752,0
+TNA.US,D,20150312,000000,41.495,42.808,41.405,42.669,12408326,0
+TNA.US,D,20150313,000000,42.62,42.873,40.831,42.265,13737428,0
+TNA.US,D,20150316,000000,42.982,43.259,42.543,42.987,9356305,0
+TNA.US,D,20150317,000000,42.62,43.471,42.419,43.303,9393523,0
+TNA.US,D,20150318,000000,43.081,44.872,42.518,44.352,11804961,0
+TNA.US,D,20150319,000000,44.085,44.718,44.035,44.644,8844164,0
+TNA.US,D,20150320,000000,45.132,45.999,45.112,45.776,8697317,0
+TNA.US,D,20150323,000000,45.771,46.162,45.598,45.677,8108314,0
+TNA.US,D,20150324,000000,45.603,46.157,45.459,45.657,7481687,0
+TNA.US,D,20150325,000000,45.701,45.8,42.329,42.469,15269809,0
+TNA.US,D,20150326,000000,42.028,42.863,41.455,42.289,12911771,0
+TNA.US,D,20150327,000000,42.319,43.185,41.777,43.037,7601834,0
+TNA.US,D,20150330,000000,43.703,45.014,43.678,44.773,7555110,0
+TNA.US,D,20150331,000000,44.253,44.728,43.852,44.397,8736612,0
+TNA.US,D,20150401,000000,44.248,44.382,42.843,44.352,12488626,0
+TNA.US,D,20150402,000000,44.352,45.316,44.283,44.634,8781462,0
+TNA.US,D,20150406,000000,43.872,45.534,43.838,45.236,8214504,0
+TNA.US,D,20150407,000000,44.995,45.558,44.337,44.357,7417406,0
+TNA.US,D,20150408,000000,44.367,45.716,44.362,45.464,9838108,0
+TNA.US,D,20150409,000000,45.355,45.805,43.698,45.044,10784983,0
+TNA.US,D,20150410,000000,45.499,45.845,45.236,45.638,6340290,0
+TNA.US,D,20150413,000000,45.751,46.483,45.628,45.771,7280025,0
+TNA.US,D,20150414,000000,45.81,46.172,44.753,45.716,8818069,0
+TNA.US,D,20150415,000000,46.236,47.3,45.994,46.75,7244644,0
+TNA.US,D,20150416,000000,46.581,46.889,46.241,46.581,5815899,0
+TNA.US,D,20150417,000000,45.097,45.573,43.693,44.337,14453053,0
+TNA.US,D,20150420,000000,45.009,45.944,44.778,45.573,9246322,0
+TNA.US,D,20150421,000000,46.067,46.271,45.374,45.429,7506448,0
+TNA.US,D,20150422,000000,45.479,45.86,44.362,45.662,9192671,0
+TNA.US,D,20150423,000000,45.429,46.566,45.201,46.251,8869043,0
+TNA.US,D,20150424,000000,46.351,46.488,45.657,45.85,6132100,0
+TNA.US,D,20150427,000000,46.192,46.969,43.867,44.303,13836337,0
+TNA.US,D,20150428,000000,44.402,45.281,43.037,45.019,10936560,0
+TNA.US,D,20150429,000000,44.288,44.763,43.417,43.653,12548498,0
+TNA.US,D,20150430,000000,42.833,43.224,40.303,40.891,18873214,0
+TNA.US,D,20150501,000000,41.169,41.797,40.545,41.58,11876362,0
+TNA.US,D,20150504,000000,41.797,43.002,41.46,42.053,11460095,0
+TNA.US,D,20150505,000000,41.983,42.284,39.893,40.453,16550571,0
+TNA.US,D,20150506,000000,40.698,41.074,39.844,40.836,13136895,0
+TNA.US,D,20150507,000000,40.762,41.802,40.176,41.326,11319461,0
+TNA.US,D,20150508,000000,42.552,42.833,41.983,42.207,10190256,0
+TNA.US,D,20150511,000000,42.187,43.264,42.028,42.279,9922453,0
+TNA.US,D,20150512,000000,41.906,42.504,40.418,42.123,12723515,0
+TNA.US,D,20150513,000000,42.374,42.813,41.56,42.073,9155804,0
+TNA.US,D,20150514,000000,42.655,43.461,42.033,43.328,12023411,0
+TNA.US,D,20150515,000000,43.145,43.308,42.523,43.244,8967374,0
+TNA.US,D,20150518,000000,43.017,44.822,42.744,44.663,9198100,0
+TNA.US,D,20150519,000000,44.462,44.708,43.936,44.545,7511181,0
+TNA.US,D,20150520,000000,44.837,45.137,43.971,44.743,8622821,0
+TNA.US,D,20150521,000000,44.624,45.151,44.1,44.614,8038732,0
+TNA.US,D,20150522,000000,44.462,44.896,43.596,44.03,6978445,0
+TNA.US,D,20150526,000000,43.526,43.639,42.038,42.774,11133411,0
+TNA.US,D,20150527,000000,42.913,44.467,42.334,44.367,8445291,0
+TNA.US,D,20150528,000000,44.035,44.283,43.313,44.273,8666714,0
+TNA.US,D,20150529,000000,44.189,44.288,42.833,43.417,10293616,0
+TNA.US,D,20150601,000000,44.248,44.477,42.548,43.852,12393084,0
+TNA.US,D,20150602,000000,43.264,44.916,42.997,44.105,9154665,0
+TNA.US,D,20150603,000000,44.342,45.568,43.99,45.394,10881608,0
+TNA.US,D,20150604,000000,44.698,45.246,43.586,44.09,12996318,0
+TNA.US,D,20150605,000000,43.496,45.092,42.808,44.981,12449994,0
+TNA.US,D,20150608,000000,44.842,45.211,44.095,44.402,9421235,0
+TNA.US,D,20150609,000000,44.248,44.407,42.972,43.892,10087997,0
+TNA.US,D,20150610,000000,44.477,46.067,44.362,45.529,10850726,0
+TNA.US,D,20150611,000000,45.756,46.167,45.489,45.89,7242880,0
+TNA.US,D,20150612,000000,45.489,45.731,44.971,45.494,8150991,0
+TNA.US,D,20150615,000000,44.624,45.369,43.367,45.112,11647800,0
+TNA.US,D,20150616,000000,44.896,46.261,44.867,45.999,9548056,0
+TNA.US,D,20150617,000000,46.361,46.596,45.549,45.81,9629569,0
+TNA.US,D,20150618,000000,46.463,47.985,46.361,47.652,9300682,0
+TNA.US,D,20150619,000000,47.607,47.902,47.27,47.522,4617372,0
+TNA.US,D,20150622,000000,48.229,48.679,47.892,48.51,6539725,0
+TNA.US,D,20150623,000000,48.475,48.931,48.174,48.793,5100322,0
+TNA.US,D,20150624,000000,48.574,48.946,47.433,47.597,6946083,0
+TNA.US,D,20150625,000000,48.089,48.169,46.894,47.512,6021718,0
+TNA.US,D,20150626,000000,47.813,48.07,46.424,47.175,8313817,0
+TNA.US,D,20150629,000000,46.187,46.656,43.422,43.601,12851901,0
+TNA.US,D,20150630,000000,44.555,44.644,43.601,44.194,9502396,0
+TNA.US,D,20150701,000000,45.117,45.549,43.848,44.589,9268724,0
+TNA.US,D,20150702,000000,44.639,44.827,43.136,43.576,7569269,0
+TNA.US,D,20150706,000000,42.64,44.322,42.533,43.526,8754356,0
+TNA.US,D,20150707,000000,43.693,43.768,41.209,43.658,13776870,0
+TNA.US,D,20150708,000000,42.513,43.106,40.945,41.747,11604918,0
+TNA.US,D,20150709,000000,43.022,43.239,41.953,42.108,8288331,0
+TNA.US,D,20150710,000000,43.581,44.065,43.062,43.877,7457009,0
+TNA.US,D,20150713,000000,44.52,45.444,44.506,45.316,7503128,0
+TNA.US,D,20150714,000000,45.261,46.356,45.186,46.057,5767359,0
+TNA.US,D,20150715,000000,46.192,46.356,45.029,45.384,6646883,0
+TNA.US,D,20150716,000000,45.974,46.616,45.796,46.197,6104851,0
+TNA.US,D,20150717,000000,46.202,46.226,45.122,45.484,6709429,0
+TNA.US,D,20150720,000000,45.598,45.643,44.492,44.788,6479654,0
+TNA.US,D,20150721,000000,44.793,45.568,43.793,44.154,7928701,0
+TNA.US,D,20150722,000000,43.753,44.817,43.531,44.659,6652996,0
+TNA.US,D,20150723,000000,44.688,45.117,42.928,43.224,10426909,0
+TNA.US,D,20150724,000000,43.111,43.313,41.035,41.179,12132634,0
+TNA.US,D,20150727,000000,40.633,40.846,39.784,40.136,11258231,0
+TNA.US,D,20150728,000000,40.418,41.311,38.844,41.089,13888724,0
+TNA.US,D,20150729,000000,40.881,41.832,40.472,41.475,8862369,0
+TNA.US,D,20150730,000000,41.134,41.949,40.496,41.817,7668381,0
+TNA.US,D,20150731,000000,41.958,43.17,41.717,42.429,8827780,0
+TNA.US,D,20150803,000000,42.494,42.65,40.925,41.832,8946220,0
+TNA.US,D,20150804,000000,41.882,42.454,41.094,41.53,7538322,0
+TNA.US,D,20150805,000000,42.123,43.032,41.405,41.787,8244843,0
+TNA.US,D,20150806,000000,41.958,42.143,39.211,40.151,10979636,0
+TNA.US,D,20150807,000000,39.591,39.893,38.533,39.368,9488792,0
+TNA.US,D,20150810,000000,39.789,40.915,39.75,40.658,7805114,0
+TNA.US,D,20150811,000000,39.883,40.477,39.058,39.626,12127401,0
+TNA.US,D,20150812,000000,38.939,39.73,37.41,39.438,14600304,0
+TNA.US,D,20150813,000000,39.513,39.976,38.81,39.028,7975626,0
+TNA.US,D,20150814,000000,38.909,39.849,38.44,39.76,6306916,0
+TNA.US,D,20150817,000000,39.413,41.03,38.974,40.94,8255565,0
+TNA.US,D,20150818,000000,40.782,40.806,39.864,40.051,7006358,0
+TNA.US,D,20150819,000000,39.261,39.834,38.123,38.796,16739691,0
+TNA.US,D,20150820,000000,37.752,37.994,35.86,35.89,15857803,0
+TNA.US,D,20150821,000000,34.702,36.085,33.976,34.583,24034888,0
+TNA.US,D,20150824,000000,29.897,33.872,29.273,30.608,21394219,0
+TNA.US,D,20150825,000000,33.49,33.49,29.762,29.832,18401526,0
+TNA.US,D,20150826,000000,31.547,32.248,29.59,32.08,19911658,0
+TNA.US,D,20150827,000000,32.817,34.326,31.987,33.822,18004067,0
+TNA.US,D,20150828,000000,33.648,34.834,33.539,34.779,10920848,0
+TNA.US,D,20150831,000000,34.321,35.131,34.005,34.405,10390704,0
+TNA.US,D,20150901,000000,32.59,33.441,31.232,31.64,14465188,0
+TNA.US,D,20150902,000000,32.749,33.198,31.596,33.158,10180345,0
+TNA.US,D,20150903,000000,33.313,34.211,32.832,32.982,10751348,0
+TNA.US,D,20150904,000000,31.967,32.962,31.723,32.243,7651187,0
+TNA.US,D,20150908,000000,33.673,34.533,33.293,34.4,7181724,0
+TNA.US,D,20150909,000000,35.106,35.301,33.158,33.278,9969178,0
+TNA.US,D,20150910,000000,32.942,34.256,32.907,33.737,6739194,0
+TNA.US,D,20150911,000000,33.273,34.172,32.837,34.152,6009783,0
+TNA.US,D,20150914,000000,34.45,34.493,33.514,33.703,4562153,0
+TNA.US,D,20150915,000000,33.917,35.043,33.792,34.824,6138425,0
+TNA.US,D,20150916,000000,34.854,35.785,34.682,35.686,5752295,0
+TNA.US,D,20150917,000000,35.696,37.494,35.482,36.124,10167621,0
+TNA.US,D,20150918,000000,34.692,35.641,34.311,34.607,10501343,0
+TNA.US,D,20150921,000000,35.35,35.998,34.04,34.45,10044421,0
+TNA.US,D,20150922,000000,33.451,33.732,32.233,32.892,11123520,0
+TNA.US,D,20150923,000000,33.074,33.421,32.253,32.565,7382428,0
+TNA.US,D,20150924,000000,31.982,32.555,31.242,32.412,11497381,0
+TNA.US,D,20150925,000000,33.173,33.253,30.717,31.107,10740627,0
+TNA.US,D,20150928,000000,30.816,30.9,28.188,28.513,19049197,0
+TNA.US,D,20150929,000000,28.488,29.14,27.469,27.933,13974486,0
+TNA.US,D,20150930,000000,28.656,29.357,28.188,29.169,13205464,0
+TNA.US,D,20151001,000000,29.308,29.565,27.77,29.016,12294248,0
+TNA.US,D,20151002,000000,28.231,30.305,27.539,30.271,16709755,0
+TNA.US,D,20151005,000000,31.142,32.62,31.063,32.432,10625735,0
+TNA.US,D,20151006,000000,32.417,32.817,31.182,31.808,8570900,0
+TNA.US,D,20151007,000000,32.313,33.5,31.917,33.446,9674381,0
+TNA.US,D,20151008,000000,33.376,34.597,33.021,34.41,10044421,0
+TNA.US,D,20151009,000000,34.528,34.939,34.276,34.538,8737368,0
+TNA.US,D,20151012,000000,34.632,34.789,33.995,34.465,4461056,0
+TNA.US,D,20151013,000000,34.02,35.077,32.987,33.002,8630569,0
+TNA.US,D,20151014,000000,33.094,33.688,31.922,32.1,10300897,0
+TNA.US,D,20151015,000000,32.328,34.321,31.873,34.281,9700768,0
+TNA.US,D,20151016,000000,34.513,34.543,33.333,34.167,8079995,0
+TNA.US,D,20151019,000000,33.767,34.909,33.539,34.4,7708085,0
+TNA.US,D,20151020,000000,34.321,34.988,33.867,34.271,7693462,0
+TNA.US,D,20151021,000000,34.677,34.692,32.64,32.709,11602490,0
+TNA.US,D,20151022,000000,33.288,34.152,32.704,33.539,11297472,0
+TNA.US,D,20151023,000000,34.361,34.697,33.549,34.498,10487995,0
+TNA.US,D,20151026,000000,34.301,34.563,33.722,33.882,7071286,0
+TNA.US,D,20151027,000000,33.46,33.673,32.11,32.778,9512659,0
+TNA.US,D,20151028,000000,33.03,35.582,32.837,35.527,17499208,0
+TNA.US,D,20151029,000000,35.281,35.557,34.152,34.395,10515504,0
+TNA.US,D,20151030,000000,34.172,34.583,33.747,33.995,8915159,0
+TNA.US,D,20151102,000000,34.045,36.358,34.04,36.061,10036120,0
+TNA.US,D,20151103,000000,35.958,37.243,35.751,36.61,9280239,0
+TNA.US,D,20151104,000000,36.875,37.218,36.023,36.57,7731758,0
+TNA.US,D,20151105,000000,36.545,36.836,35.457,36.645,8069883,0
+TNA.US,D,20151106,000000,36.318,37.534,35.636,37.415,9514076,0
+TNA.US,D,20151109,000000,37.278,37.465,35.597,36.105,12474775,0
+TNA.US,D,20151110,000000,35.646,36.402,35.316,36.388,7902405,0
+TNA.US,D,20151111,000000,36.55,36.56,35.428,35.477,7645119,0
+TNA.US,D,20151112,000000,34.727,34.869,33.283,33.421,13354332,0
+TNA.US,D,20151113,000000,33.026,33.807,32.342,32.684,14193139,0
+TNA.US,D,20151116,000000,32.62,33.539,32.1,33.514,9052903,0
+TNA.US,D,20151117,000000,33.619,34.479,33.002,33.158,10277837,0
+TNA.US,D,20151118,000000,33.451,34.889,33.069,34.804,10748113,0
+TNA.US,D,20151119,000000,34.707,34.914,34.107,34.371,6597777,0
+TNA.US,D,20151120,000000,34.741,35.522,34.657,35.023,6588269,0
+TNA.US,D,20151123,000000,34.973,36.003,34.929,35.537,6833217,0
+TNA.US,D,20151124,000000,35.091,36.486,34.809,36.298,10557777,0
+TNA.US,D,20151125,000000,36.348,37.308,36.194,37.168,7558143,0
+TNA.US,D,20151127,000000,37.278,37.85,36.905,37.548,4269876,0
+TNA.US,D,20151130,000000,37.969,38.008,37.06,37.109,7791562,0
+TNA.US,D,20151201,000000,37.583,37.85,36.91,37.797,9968184,0
+TNA.US,D,20151202,000000,37.672,37.974,36.5,36.655,10246006,0
+TNA.US,D,20151203,000000,36.915,37.415,34.361,34.784,13506489,0
+TNA.US,D,20151204,000000,34.755,35.948,34.543,35.82,11199168,0
+TNA.US,D,20151207,000000,35.676,35.696,33.757,34.192,12363220,0
+TNA.US,D,20151208,000000,33.238,34.202,32.847,33.703,10152488,0
+TNA.US,D,20151209,000000,33.347,34.331,32.125,32.531,12906312,0
+TNA.US,D,20151210,000000,32.377,33.352,32.145,32.822,7909485,0
+TNA.US,D,20151211,000000,31.818,31.873,30.33,30.652,17952490,0
+TNA.US,D,20151214,000000,30.637,31.019,29.313,30.03,18858898,0
+TNA.US,D,20151215,000000,30.445,31.454,30.355,31.242,11470006,0
+TNA.US,D,20151216,000000,31.903,32.852,31.359,32.689,15434658,0
+TNA.US,D,20151217,000000,33.104,33.114,31.449,31.635,12437452,0
+TNA.US,D,20151218,000000,31.197,31.369,30.183,30.183,12157109,0
+TNA.US,D,20151221,000000,30.752,31.132,30.226,30.87,7834442,0
+TNA.US,D,20151222,000000,31.137,31.848,30.445,31.698,9337744,0
+TNA.US,D,20151223,000000,32.194,33.045,32.026,32.917,7938813,0
+TNA.US,D,20151224,000000,33.002,33.629,32.773,33.078,3698324,0
+TNA.US,D,20151228,000000,32.63,32.675,31.748,32.58,5925346,0
+TNA.US,D,20151229,000000,33.012,33.722,32.709,33.638,7330714,0
+TNA.US,D,20151230,000000,33.559,33.782,32.65,32.65,5897984,0
+TNA.US,D,20151231,000000,32.243,32.59,31.409,31.409,9630291,0
+TNA.US,D,20160104,000000,29.762,29.936,28.498,29.259,18191592,0
+TNA.US,D,20160105,000000,29.57,29.696,28.893,29.407,13032369,0
+TNA.US,D,20160106,000000,28.183,28.921,27.651,28.098,16809950,0
+TNA.US,D,20160107,000000,26.663,27.265,25.714,25.837,19506043,0
+TNA.US,D,20160108,000000,26.044,26.44,24.372,24.48,17093025,0
+TNA.US,D,20160111,000000,24.74,25.149,23.413,24.215,18291299,0
+TNA.US,D,20160112,000000,24.75,25.285,23.161,24.387,17261067,0
+TNA.US,D,20160113,000000,24.53,24.882,21.536,22.036,19746412,0
+TNA.US,D,20160114,000000,22.414,23.557,21.26,22.93,18332778,0
+TNA.US,D,20160115,000000,21.111,21.927,20.057,21.788,23297071,0
+TNA.US,D,20160119,000000,22.456,22.504,20.261,20.959,21730045,0
+TNA.US,D,20160120,000000,20.097,21.907,18.593,21.23,28352139,0
+TNA.US,D,20160121,000000,21.32,22.293,20.676,21.051,19636144,0
+TNA.US,D,20160122,000000,22.14,22.739,21.798,22.564,17392074,0
+TNA.US,D,20160125,000000,22.16,22.399,20.909,21.081,13118784,0
+TNA.US,D,20160126,000000,21.325,22.514,21.12,22.319,18270042,0
+TNA.US,D,20160127,000000,22.006,22.664,20.993,21.417,20454219,0
+TNA.US,D,20160128,000000,21.956,22.183,21.095,21.402,19036518,0
+TNA.US,D,20160129,000000,21.635,23.482,21.586,23.457,17940039,0
+TNA.US,D,20160201,000000,22.935,23.577,22.339,23.161,18778452,0
+TNA.US,D,20160202,000000,22.384,22.484,21.347,21.685,21150880,0
+TNA.US,D,20160203,000000,22.15,22.189,20.306,21.744,20056645,0
+TNA.US,D,20160204,000000,21.491,22.758,21.481,21.986,21950815,0
+TNA.US,D,20160205,000000,21.69,21.767,20.157,20.196,24113121,0
+TNA.US,D,20160208,000000,19.549,19.561,18.293,19.182,27183781,0
+TNA.US,D,20160209,000000,18.397,19.608,18.367,18.836,26921804,0
+TNA.US,D,20160210,000000,19.232,20.052,18.747,18.806,25580340,0
+TNA.US,D,20160211,000000,17.798,18.572,17.562,18.228,33226668,0
+TNA.US,D,20160212,000000,18.732,19.35,18.446,19.262,21953649,0
+TNA.US,D,20160216,000000,19.949,20.74,19.628,20.641,18659813,0
+TNA.US,D,20160217,000000,21.038,21.996,21.023,21.576,16859064,0
+TNA.US,D,20160218,000000,21.635,21.71,21.013,21.23,14253271,0
+TNA.US,D,20160219,000000,21.018,21.66,20.74,21.586,12802902,0
+TNA.US,D,20160222,000000,22.16,22.584,22.095,22.329,13450632,0
+TNA.US,D,20160223,000000,22.066,22.259,21.645,21.69,15624931,0
+TNA.US,D,20160224,000000,21.042,22.451,20.621,22.339,18555170,0
+TNA.US,D,20160225,000000,22.451,22.964,22.175,22.925,14190365,0
+TNA.US,D,20160226,000000,23.3,23.547,23.034,23.344,15707319,0
+TNA.US,D,20160229,000000,23.32,23.922,23.053,23.053,13444885,0
+TNA.US,D,20160301,000000,23.671,24.545,23.275,24.545,17075545,0
+TNA.US,D,20160302,000000,24.462,25.347,24.299,25.313,12088122,0
+TNA.US,D,20160303,000000,25.304,26.084,25.234,26.084,12086552,0
+TNA.US,D,20160304,000000,26.064,26.945,25.759,26.504,18559484,0
+TNA.US,D,20160307,000000,26.154,27.439,26.144,27.394,14477863,0
+TNA.US,D,20160308,000000,26.915,26.925,25.313,25.382,17803315,0
+TNA.US,D,20160309,000000,25.669,25.919,25.254,25.783,13211578,0
+TNA.US,D,20160310,000000,25.999,26.281,24.353,25.169,16605772,0
+TNA.US,D,20160311,000000,25.749,26.838,25.664,26.757,14762961,0
+TNA.US,D,20160314,000000,26.499,26.841,26.169,26.553,10737531,0
+TNA.US,D,20160315,000000,26.049,26.064,25.15,25.332,12533890,0
+TNA.US,D,20160316,000000,24.972,26.079,24.957,25.837,13123835,0
+TNA.US,D,20160317,000000,25.679,27.354,25.362,26.994,13368318,0
+TNA.US,D,20160318,000000,27.118,27.993,27.068,27.765,11924374,0
+TNA.US,D,20160321,000000,27.631,27.988,27.339,27.539,8577367,0
+TNA.US,D,20160322,000000,27.153,27.8,26.88,27.464,8251258,0
+TNA.US,D,20160323,000000,27.203,27.232,25.881,25.891,10640285,0
+TNA.US,D,20160324,000000,25.472,26.169,25.095,26.169,10325619,0
+TNA.US,D,20160328,000000,26.345,26.579,25.684,26.227,7864752,0
+TNA.US,D,20160329,000000,25.999,28.434,25.832,28.434,11174438,0
+TNA.US,D,20160330,000000,28.873,29.055,28.221,28.434,9945200,0
+TNA.US,D,20160331,000000,28.558,29.085,28.454,28.676,9476884,0
+TNA.US,D,20160401,000000,27.885,29.11,27.793,29.051,9741983,0
+TNA.US,D,20160404,000000,28.898,29.194,28.245,28.294,7298978,0
+TNA.US,D,20160405,000000,27.691,28.063,27.295,27.344,9606671,0
+TNA.US,D,20160406,000000,27.344,28.354,27.103,28.284,10668805,0
+TNA.US,D,20160407,000000,27.681,28.063,26.713,27.143,12599673,0
+TNA.US,D,20160408,000000,27.795,28.153,27.093,27.439,11237055,0
+TNA.US,D,20160411,000000,27.885,28.528,27.183,27.188,9772892,0
+TNA.US,D,20160412,000000,27.198,28.231,26.93,28.073,8269441,0
+TNA.US,D,20160413,000000,28.568,29.955,28.503,29.862,9673719,0
+TNA.US,D,20160414,000000,29.842,30.174,29.527,29.767,7386789,0
+TNA.US,D,20160415,000000,29.575,30.115,29.501,29.99,5373453,0
+TNA.US,D,20160418,000000,29.595,30.722,29.506,30.637,7752018,0
+TNA.US,D,20160419,000000,30.826,31.321,30.315,30.702,8485494,0
+TNA.US,D,20160420,000000,30.712,31.389,30.39,30.89,8003469,0
+TNA.US,D,20160421,000000,30.781,31.147,30.125,30.4,7932084,0
+TNA.US,D,20160422,000000,30.395,31.355,30.385,31.277,7958259,0
+TNA.US,D,20160425,000000,31.054,31.132,30.241,30.613,9382139,0
+TNA.US,D,20160426,000000,30.925,31.611,30.534,31.522,9212306,0
+TNA.US,D,20160427,000000,31.562,32.036,31.092,31.838,10530771,0
+TNA.US,D,20160428,000000,31.394,32.001,30.504,30.722,8957419,0
+TNA.US,D,20160429,000000,30.345,30.722,29.308,29.847,14738591,0
+TNA.US,D,20160502,000000,30.193,30.727,29.682,30.717,6903521,0
+TNA.US,D,20160503,000000,29.975,29.975,28.666,29.244,10938887,0
+TNA.US,D,20160504,000000,28.714,29.494,28.24,28.493,9918587,0
+TNA.US,D,20160505,000000,28.858,28.986,28.043,28.168,10905714,0
+TNA.US,D,20160506,000000,27.805,28.661,27.598,28.641,10619424,0
+TNA.US,D,20160509,000000,28.666,29.397,28.434,28.883,6137973,0
+TNA.US,D,20160510,000000,29.199,29.787,28.773,29.757,6931370,0
+TNA.US,D,20160511,000000,29.526,29.684,28.602,28.656,8304311,0
+TNA.US,D,20160512,000000,28.858,29.065,27.539,28.197,13002010,0
+TNA.US,D,20160513,000000,27.938,28.627,27.439,27.651,10185848,0
+TNA.US,D,20160516,000000,27.825,29.055,27.825,28.695,5833909,0
+TNA.US,D,20160517,000000,28.578,28.971,26.95,27.334,10444195,0
+TNA.US,D,20160518,000000,26.964,28.344,26.95,27.725,10767531,0
+TNA.US,D,20160519,000000,27.108,27.681,26.355,27.068,12553727,0
+TNA.US,D,20160520,000000,27.265,28.414,27.265,28.394,6902844,0
+TNA.US,D,20160523,000000,28.419,28.888,28.206,28.289,4984717,0
+TNA.US,D,20160524,000000,28.833,30.29,28.79,30.06,7971225,0
+TNA.US,D,20160525,000000,30.375,30.84,30.188,30.539,7139626,0
+TNA.US,D,20160526,000000,30.767,30.93,30.305,30.484,5127492,0
+TNA.US,D,20160527,000000,30.569,31.394,30.524,31.394,5230631,0
+TNA.US,D,20160531,000000,31.601,32.164,31.326,31.718,11129386,0
+TNA.US,D,20160601,000000,31.414,32.506,31.252,32.357,7521390,0
+TNA.US,D,20160602,000000,32.11,33.104,32.031,33.104,8478631,0
+TNA.US,D,20160603,000000,32.877,32.902,31.693,32.496,11081258,0
+TNA.US,D,20160606,000000,32.625,33.862,32.551,33.564,8451610,0
+TNA.US,D,20160607,000000,33.619,34.211,33.343,33.817,6362679,0
+TNA.US,D,20160608,000000,33.921,34.779,33.921,34.617,8512462,0
+TNA.US,D,20160609,000000,34.162,34.172,33.604,33.951,7970417,0
+TNA.US,D,20160610,000000,33.017,33.248,32.233,32.545,10768714,0
+TNA.US,D,20160613,000000,32.174,32.64,31.321,31.507,9595004,0
+TNA.US,D,20160614,000000,31.147,31.728,30.569,31.212,10920906,0
+TNA.US,D,20160615,000000,31.537,32.11,31.212,31.282,11142843,0
+TNA.US,D,20160616,000000,30.623,31.302,29.926,31.282,13668171,0
+TNA.US,D,20160617,000000,31.182,31.576,30.579,30.905,10771638,0
+TNA.US,D,20160620,000000,32.258,32.793,31.893,31.898,7862482,0
+TNA.US,D,20160621,000000,31.888,31.967,31.078,31.649,9916470,0
+TNA.US,D,20160622,000000,31.878,32.338,31.202,31.272,8128806,0
+TNA.US,D,20160623,000000,32.268,33.158,32.208,33.104,7967545,0
+TNA.US,D,20160624,000000,29.016,30.762,28.617,29.392,14926193,0
+TNA.US,D,20160627,000000,28.339,28.339,26.059,26.435,23126424,0
+TNA.US,D,20160628,000000,27.148,28.003,27.088,27.661,14567309,0
+TNA.US,D,20160629,000000,28.641,29.643,28.508,29.511,11937285,0
+TNA.US,D,20160630,000000,29.682,31.187,29.268,31.182,13286377,0
+TNA.US,D,20160701,000000,31.217,31.952,31.019,31.498,9224344,0
+TNA.US,D,20160705,000000,31.192,31.379,29.604,30.125,10804341,0
+TNA.US,D,20160706,000000,29.677,30.86,29.497,30.776,9993531,0
+TNA.US,D,20160707,000000,31.024,31.63,30.37,30.94,9748163,0
+TNA.US,D,20160708,000000,31.853,33.338,31.764,33.089,11190018,0
+TNA.US,D,20160711,000000,33.742,34.484,33.689,34.266,9648056,0
+TNA.US,D,20160712,000000,34.988,36.223,34.849,35.597,11069496,0
+TNA.US,D,20160713,000000,36.164,36.213,34.924,35.161,9963310,0
+TNA.US,D,20160714,000000,36.095,36.164,35.251,35.336,8279361,0
+TNA.US,D,20160715,000000,35.77,35.9,35.221,35.607,7377955,0
+TNA.US,D,20160718,000000,35.437,36.159,35.276,35.78,6781726,0
+TNA.US,D,20160719,000000,35.666,35.835,34.919,35.251,7042485,0
+TNA.US,D,20160720,000000,35.452,36.228,34.929,35.919,6579421,0
+TNA.US,D,20160721,000000,35.85,36.373,35.176,35.414,5950083,0
+TNA.US,D,20160722,000000,35.452,36.412,35.271,36.179,6402114,0
+TNA.US,D,20160725,000000,35.933,36.252,35.624,36.043,5556708,0
+TNA.US,D,20160726,000000,36.018,36.69,35.765,36.575,8796267,0
+TNA.US,D,20160727,000000,36.719,37.142,36.129,36.841,8977884,0
+TNA.US,D,20160728,000000,36.58,36.93,36.293,36.545,5957253,0
+TNA.US,D,20160729,000000,36.466,37.39,35.86,36.802,9308486,0
+TNA.US,D,20160801,000000,36.88,37.344,36.213,36.836,8439332,0
+TNA.US,D,20160802,000000,36.826,36.904,34.993,35.296,8666286,0
+TNA.US,D,20160803,000000,35.236,36.223,34.993,36.199,6419583,0
+TNA.US,D,20160804,000000,36.194,36.856,36.028,36.253,6642327,0
+TNA.US,D,20160805,000000,36.98,38.101,36.665,37.855,7561509,0
+TNA.US,D,20160808,000000,37.929,38.36,37.608,37.797,6339458,0
+TNA.US,D,20160809,000000,37.821,38.159,37.702,37.9,5707279,0
+TNA.US,D,20160810,000000,37.939,38.128,36.791,37.124,8146241,0
+TNA.US,D,20160811,000000,37.573,37.924,37.178,37.613,5932985,0
+TNA.US,D,20160812,000000,37.415,37.974,37.223,37.722,6529506,0
+TNA.US,D,20160815,000000,37.994,39.107,37.954,38.859,6099214,0
+TNA.US,D,20160816,000000,38.568,38.584,37.787,37.92,6027528,0
+TNA.US,D,20160817,000000,37.949,38.012,36.925,37.608,7246351,0
+TNA.US,D,20160818,000000,37.613,38.43,37.573,38.39,5803014,0
+TNA.US,D,20160819,000000,38.236,38.503,37.772,38.355,5189799,0
+TNA.US,D,20160822,000000,38.167,38.762,37.826,38.613,7892839,0
+TNA.US,D,20160823,000000,39.023,39.804,39.018,39.438,5566251,0
+TNA.US,D,20160824,000000,39.324,39.616,38.207,38.508,7504704,0
+TNA.US,D,20160825,000000,38.078,39.068,38.058,38.697,5503876,0
+TNA.US,D,20160826,000000,38.805,39.73,37.777,38.46,8896890,0
+TNA.US,D,20160829,000000,38.657,39.508,38.648,39.092,4607546,0
+TNA.US,D,20160830,000000,39.211,39.528,38.782,39.304,5753364,0
+TNA.US,D,20160831,000000,39.172,39.266,38.003,38.633,8471927,0
+TNA.US,D,20160901,000000,38.757,38.999,37.509,38.687,7470757,0
+TNA.US,D,20160902,000000,39.334,39.834,38.999,39.819,6099544,0
+TNA.US,D,20160906,000000,40.224,40.268,39.324,39.961,5315989,0
+TNA.US,D,20160907,000000,39.859,40.713,39.794,40.683,4555172,0
+TNA.US,D,20160908,000000,40.564,40.683,40.071,40.449,6199596,0
+TNA.US,D,20160909,000000,39.498,39.518,36.63,36.65,11120315,0
+TNA.US,D,20160912,000000,36.204,38.207,36.043,38.172,11269798,0
+TNA.US,D,20160913,000000,37.375,37.465,35.35,36.038,10368863,0
+TNA.US,D,20160914,000000,36.169,36.779,35.726,35.983,6536432,0
+TNA.US,D,20160915,000000,36.065,37.42,35.938,37.323,6102089,0
+TNA.US,D,20160916,000000,36.759,37.218,36.43,37.109,5539437,0
+TNA.US,D,20160919,000000,37.529,38.643,37.236,37.84,6821974,0
+TNA.US,D,20160920,000000,38.316,38.35,37.385,37.415,4415142,0
+TNA.US,D,20160921,000000,37.762,39.013,37.328,38.949,8593897,0
+TNA.US,D,20160922,000000,39.69,40.747,39.69,40.663,7576008,0
+TNA.US,D,20160923,000000,40.52,40.821,39.809,39.814,5125809,0
+TNA.US,D,20160926,000000,39.191,39.513,38.495,38.657,5965920,0
+TNA.US,D,20160927,000000,38.533,39.217,38.221,39.107,6691467,0
+TNA.US,D,20160928,000000,39.276,40.036,38.47,39.952,7194893,0
+TNA.US,D,20160929,000000,39.942,39.942,38.098,38.231,8979525,0
+TNA.US,D,20160930,000000,38.747,39.986,38.231,39.473,7544184,0
+TNA.US,D,20161003,000000,39.107,39.368,38.46,39.077,6377363,0
+TNA.US,D,20161004,000000,39.324,39.546,37.999,38.533,8571862,0
+TNA.US,D,20161005,000000,38.919,39.878,38.919,39.211,5606122,0
+TNA.US,D,20161006,000000,39.028,39.256,38.148,39.068,6577569,0
+TNA.US,D,20161007,000000,39.285,39.532,37.583,38.103,8019832,0
+TNA.US,D,20161010,000000,38.825,39.903,38.81,39.443,6096399,0
+TNA.US,D,20161011,000000,39.251,39.304,36.69,37.298,11446488,0
+TNA.US,D,20161012,000000,37.375,37.865,36.886,37.238,6652496,0
+TNA.US,D,20161013,000000,36.407,36.769,35.597,36.293,10344220,0
+TNA.US,D,20161014,000000,36.729,37.143,35.85,35.85,8212994,0
+TNA.US,D,20161017,000000,36.008,36.243,35.636,35.751,4866616,0
+TNA.US,D,20161018,000000,36.831,36.905,36.08,36.313,5000610,0
+TNA.US,D,20161019,000000,36.53,37.218,35.928,36.774,5684029,0
+TNA.US,D,20161020,000000,36.505,36.88,35.84,36.461,7025523,0
+TNA.US,D,20161021,000000,35.701,36.68,35.527,36.373,5011823,0
+TNA.US,D,20161024,000000,37.288,37.787,36.754,37.094,5617486,0
+TNA.US,D,20161025,000000,37.04,37.228,35.983,36.258,5305328,0
+TNA.US,D,20161026,000000,35.552,36.333,34.953,35.226,8525869,0
+TNA.US,D,20161027,000000,35.547,35.547,33.742,33.985,7060123,0
+TNA.US,D,20161028,000000,33.946,34.533,33.451,33.717,7026632,0
+TNA.US,D,20161031,000000,33.832,34.202,33.475,34.054,3686149,0
+TNA.US,D,20161101,000000,34.226,34.246,32.177,32.812,7056114,0
+TNA.US,D,20161102,000000,32.645,32.773,31.414,31.591,7061529,0
+TNA.US,D,20161103,000000,31.848,32.12,31.014,31.117,5507058,0
+TNA.US,D,20161104,000000,31.302,32.63,31.182,31.688,8505486,0
+TNA.US,D,20161107,000000,33.569,34.206,33.303,33.966,8338732,0
+TNA.US,D,20161108,000000,33.782,34.777,33.278,34.236,7374813,0
+TNA.US,D,20161109,000000,33.49,37.682,33.49,37.425,16286598,0
+TNA.US,D,20161110,000000,38.999,40.021,37.499,39.157,16296983,0
+TNA.US,D,20161111,000000,39.675,42.251,39.256,41.993,11914861,0
+TNA.US,D,20161114,000000,43.481,44.788,42.938,43.698,12496001,0
+TNA.US,D,20161115,000000,43.387,44.432,42.818,44.065,7547111,0
+TNA.US,D,20161116,000000,43.778,44.545,43.556,44.105,7413623,0
+TNA.US,D,20161117,000000,44.492,45.384,44.293,44.877,9465779,0
+TNA.US,D,20161118,000000,45.236,45.657,44.892,45.529,6190220,0
+TNA.US,D,20161121,000000,45.88,46.616,45.161,46.187,8002168,0
+TNA.US,D,20161122,000000,46.725,47.562,46.276,47.463,6059748,0
+TNA.US,D,20161123,000000,47.115,48.367,46.706,48.293,7463846,0
+TNA.US,D,20161125,000000,48.485,48.852,48.258,48.817,3524038,0
+TNA.US,D,20161128,000000,48.684,48.734,46.715,46.954,7673937,0
+TNA.US,D,20161129,000000,47.12,47.713,46.666,46.844,6651633,0
+TNA.US,D,20161130,000000,47.557,47.711,46.029,46.132,7401006,0
+TNA.US,D,20161201,000000,46.814,47.117,44.773,45.379,8722865,0
+TNA.US,D,20161202,000000,45.389,45.979,45.004,45.36,5802704,0
+TNA.US,D,20161205,000000,46.498,47.917,46.434,47.74,7824559,0
+TNA.US,D,20161206,000000,48.114,49.594,47.294,49.297,8292971,0
+TNA.US,D,20161207,000000,49.262,51.005,48.807,50.635,8044960,0
+TNA.US,D,20161208,000000,51.09,53.285,50.585,53.098,11263747,0
+TNA.US,D,20161209,000000,53.549,53.976,52.761,53.33,8772876,0
+TNA.US,D,20161212,000000,52.969,53.676,51.304,51.64,10166864,0
+TNA.US,D,20161213,000000,52.47,53.054,51.015,51.668,11163782,0
+TNA.US,D,20161214,000000,51.203,52.268,49.414,49.725,10305255,0
+TNA.US,D,20161215,000000,50.072,51.98,49.592,50.911,10096884,0
+TNA.US,D,20161216,000000,51.119,52.42,50.31,50.57,9034555,0
+TNA.US,D,20161219,000000,50.789,52.05,50.62,51.575,6497888,0
+TNA.US,D,20161220,000000,52.085,53.168,51.798,52.895,6490747,0
+TNA.US,D,20161221,000000,52.802,53.148,51.856,51.891,4959916,0
+TNA.US,D,20161222,000000,51.955,52.16,49.997,50.56,7206089,0
+TNA.US,D,20161223,000000,50.64,51.411,50.477,51.318,3404771,0
+TNA.US,D,20161227,000000,51.565,52.733,51.525,52.055,4113146,0
+TNA.US,D,20161228,000000,52.287,52.38,49.943,50.403,6404296,0
+TNA.US,D,20161229,000000,50.481,51.535,49.77,50.55,5825667,0
+TNA.US,D,20161230,000000,50.799,50.818,49.462,50.007,5335011,0
+TNA.US,D,20170103,000000,51.773,52.11,49.562,50.675,9923720,0
+TNA.US,D,20170104,000000,51.258,53.394,51.223,53.27,8168371,0
+TNA.US,D,20170105,000000,52.836,53.177,50.605,51.313,6268786,0
+TNA.US,D,20170106,000000,51.664,51.95,50.796,50.822,5781254,0
+TNA.US,D,20170109,000000,50.65,50.832,49.477,49.78,7064797,0
+TNA.US,D,20170110,000000,50.052,51.53,49.755,51.248,7038813,0
+TNA.US,D,20170111,000000,51.362,51.975,50.452,51.486,7900100,0
+TNA.US,D,20170112,000000,51.283,51.347,48.378,50.27,11653309,0
+TNA.US,D,20170113,000000,50.68,52.13,50.675,51.367,6538680,0
+TNA.US,D,20170117,000000,50.625,50.71,48.986,49.207,9187327,0
+TNA.US,D,20170118,000000,49.71,49.834,48.773,49.74,6811005,0
+TNA.US,D,20170119,000000,50.082,50.408,47.912,48.485,8589146,0
+TNA.US,D,20170120,000000,49.026,49.746,48.617,49.202,7745618,0
+TNA.US,D,20170123,000000,48.807,49.497,47.824,48.644,6866662,0
+TNA.US,D,20170124,000000,49.158,51.226,48.986,50.77,7655023,0
+TNA.US,D,20170125,000000,52.025,52.653,51.974,52.32,6805665,0
+TNA.US,D,20170126,000000,52.34,52.603,51.391,51.708,6046169,0
+TNA.US,D,20170127,000000,51.758,52.075,50.506,51.104,5447874,0
+TNA.US,D,20170130,000000,50.037,50.037,47.818,49.075,10357325,0
+TNA.US,D,20170131,000000,48.529,50.364,48.109,49.982,7689037,0
+TNA.US,D,20170201,000000,51.09,51.808,49.414,49.992,9707638,0
+TNA.US,D,20170202,000000,50.097,50.491,49.177,49.467,6589768,0
+TNA.US,D,20170203,000000,50.804,51.866,50.295,51.713,7866158,0
+TNA.US,D,20170206,000000,51.233,51.659,50.151,50.58,6491115,0
+TNA.US,D,20170207,000000,50.655,51.303,49.424,49.952,6534499,0
+TNA.US,D,20170208,000000,49.262,49.908,48.475,49.681,7209640,0
+TNA.US,D,20170209,000000,49.972,52.12,49.918,51.773,7178600,0
+TNA.US,D,20170210,000000,52.728,53.394,52.08,52.91,5876127,0
+TNA.US,D,20170213,000000,53.854,54.373,53.089,53.345,4902532,0
+TNA.US,D,20170214,000000,52.871,54.052,52.529,53.874,4262329,0
+TNA.US,D,20170215,000000,53.153,55.027,53.039,54.8,5919990,0
+TNA.US,D,20170216,000000,54.641,55.092,53.221,54.283,5194623,0
+TNA.US,D,20170217,000000,53.444,54.278,53.231,54.243,4708191,0
+TNA.US,D,20170221,000000,54.591,55.64,54.577,55.437,5539079,0
+TNA.US,D,20170222,000000,55.264,55.293,54.383,54.819,3898287,0
+TNA.US,D,20170223,000000,55.239,55.273,52.578,53.74,7566883,0
+TNA.US,D,20170224,000000,52.296,53.657,52.115,53.622,3894780,0
+TNA.US,D,20170227,000000,53.36,55.186,53.168,55.146,4660634,0
+TNA.US,D,20170228,000000,54.483,54.611,52.593,52.693,6771652,0
+TNA.US,D,20170301,000000,54.75,56.109,54.577,55.566,7125757,0
+TNA.US,D,20170302,000000,55.497,55.532,53.499,53.662,5209571,0
+TNA.US,D,20170303,000000,53.647,54.409,52.653,53.504,5819507,0
+TNA.US,D,20170306,000000,52.515,52.733,51.6,52.405,6394555,0
+TNA.US,D,20170307,000000,52.11,52.455,51.188,51.323,5759186,0
+TNA.US,D,20170308,000000,51.921,52.292,50.25,50.33,7472353,0
+TNA.US,D,20170309,000000,50.26,51.02,49.242,49.745,6894247,0
+TNA.US,D,20170310,000000,50.7,50.77,49.177,50.315,6715693,0
+TNA.US,D,20170313,000000,50.057,51.273,50.055,50.74,4488716,0
+TNA.US,D,20170314,000000,50.082,50.201,48.807,49.943,5848777,0
+TNA.US,D,20170315,000000,50.755,52.603,50.359,52.219,6728534,0
+TNA.US,D,20170316,000000,52.811,53.182,52.085,52.524,5646215,0
+TNA.US,D,20170317,000000,52.743,53.389,51.818,53.019,5402899,0
+TNA.US,D,20170320,000000,52.969,53.163,51.871,52.465,5877349,0
+TNA.US,D,20170321,000000,53.123,53.241,47.965,48.109,13196324,0
+TNA.US,D,20170322,000000,47.758,48.388,46.735,48,10031197,0
+TNA.US,D,20170323,000000,48.045,49.834,47.676,48.778,7907208,0
+TNA.US,D,20170324,000000,49.434,50.007,48.263,48.996,7802529,0
+TNA.US,D,20170327,000000,47.082,49.575,46.686,49.267,8706744,0
+TNA.US,D,20170328,000000,48.714,50.472,48.58,50.354,7649383,0
+TNA.US,D,20170329,000000,50.29,51.123,49.824,50.896,5591933,0
+TNA.US,D,20170330,000000,50.941,52.12,50.886,52,6389124,0
+TNA.US,D,20170331,000000,52.15,53.009,51.639,52.292,6692422,0
+TNA.US,D,20170403,000000,52.807,52.925,50.107,50.595,11300471,0
+TNA.US,D,20170404,000000,50.443,51.149,49.834,50.393,6575642,0
+TNA.US,D,20170405,000000,51.446,52.102,48.426,48.654,10119193,0
+TNA.US,D,20170406,000000,48.902,50.077,48.134,50.022,7314009,0
+TNA.US,D,20170407,000000,49.602,50.506,49.094,49.967,5697766,0
+TNA.US,D,20170410,000000,49.928,51.391,49.542,50.206,7120409,0
+TNA.US,D,20170411,000000,49.637,51.461,49.439,51.461,7197437,0
+TNA.US,D,20170412,000000,51.173,51.218,49.252,49.385,10624808,0
+TNA.US,D,20170413,000000,49.212,49.735,47.852,47.877,9123510,0
+TNA.US,D,20170417,000000,48.363,49.612,47.872,49.542,6056763,0
+TNA.US,D,20170418,000000,48.936,49.739,48.353,49.602,7415679,0
+TNA.US,D,20170419,000000,49.982,51.391,49.834,50.156,7844557,0
+TNA.US,D,20170420,000000,50.71,52.17,50.501,52.045,7928428,0
+TNA.US,D,20170421,000000,51.688,52.025,51.099,51.615,5466046,0
+TNA.US,D,20170424,000000,53.735,54.017,53.108,53.578,6478835,0
+TNA.US,D,20170425,000000,55.037,55.842,54.913,55.101,4494520,0
+TNA.US,D,20170426,000000,55.017,56.949,54.952,55.964,7117114,0
+TNA.US,D,20170427,000000,56.42,56.934,55.373,55.911,4753926,0
+TNA.US,D,20170428,000000,55.999,56.163,53.681,53.735,5608706,0
+TNA.US,D,20170501,000000,54.433,55.116,53.384,54.572,4031001,0
+TNA.US,D,20170502,000000,54.75,55.166,53.256,53.74,3674504,0
+TNA.US,D,20170503,000000,53.009,53.345,52.098,52.871,3572313,0
+TNA.US,D,20170504,000000,53.098,53.285,51.416,52.553,3700139,0
+TNA.US,D,20170505,000000,53.207,53.534,51.891,53.534,3256062,0
+TNA.US,D,20170508,000000,53.197,53.534,52.134,52.841,3218068,0
+TNA.US,D,20170509,000000,53.039,53.35,52.146,52.802,3402487,0
+TNA.US,D,20170510,000000,52.455,53.869,52.209,53.73,3899106,0
+TNA.US,D,20170511,000000,53.098,53.325,51.191,52.673,5749680,0
+TNA.US,D,20170512,000000,52.06,52.238,51.416,51.842,3555257,0
+TNA.US,D,20170515,000000,52.355,53.74,52.335,52.989,4127319,0
+TNA.US,D,20170516,000000,53.424,53.524,51.911,53.059,4555812,0
+TNA.US,D,20170517,000000,50.398,51.218,48.599,48.807,9439992,0
+TNA.US,D,20170518,000000,48.422,49.854,48.055,49.232,6719967,0
+TNA.US,D,20170519,000000,49.627,50.755,49.507,49.913,4205902,0
+TNA.US,D,20170522,000000,50.27,51.238,50.122,50.941,5081424,0
+TNA.US,D,20170523,000000,51.308,51.773,50.26,51.466,4620768,0
+TNA.US,D,20170524,000000,51.585,52.16,50.832,51.585,4268879,0
+TNA.US,D,20170525,000000,52.248,52.802,51.248,51.654,4409642,0
+TNA.US,D,20170526,000000,51.406,51.871,50.755,51.575,2787902,0
+TNA.US,D,20170530,000000,51.178,51.506,50.141,50.398,4427209,0
+TNA.US,D,20170531,000000,50.813,50.921,48.383,50.25,5732352,0
+TNA.US,D,20170601,000000,50.675,53.168,50.161,53.118,6458675,0
+TNA.US,D,20170602,000000,53.671,55.482,53.226,54.167,7694309,0
+TNA.US,D,20170605,000000,54.243,54.433,53.098,53.187,4315734,0
+TNA.US,D,20170606,000000,52.19,53.889,51.813,52.989,5411672,0
+TNA.US,D,20170607,000000,53.029,53.749,52.583,53.187,4180612,0
+TNA.US,D,20170608,000000,53.118,55.946,52.871,55.283,6116979,0
+TNA.US,D,20170609,000000,55.916,57.657,55.067,56.094,9165757,0
+TNA.US,D,20170612,000000,56.144,56.776,55.313,55.867,4741370,0
+TNA.US,D,20170613,000000,56.38,56.964,55.994,56.686,3912037,0
+TNA.US,D,20170614,000000,56.638,56.638,54.778,55.737,5398351,0
+TNA.US,D,20170615,000000,53.918,55.392,53.889,54.918,3900684,0
+TNA.US,D,20170616,000000,54.263,54.473,53.414,54.453,3411899,0
+TNA.US,D,20170619,000000,54.879,56.034,54.81,55.62,4459212,0
+TNA.US,D,20170620,000000,55.273,55.343,53.849,53.928,3081893,0
+TNA.US,D,20170621,000000,54.217,55.121,53.295,53.573,3397705,0
+TNA.US,D,20170622,000000,53.484,54.621,53.049,54.117,3471402,0
+TNA.US,D,20170623,000000,54.283,55.383,53.642,55.156,3241628,0
+TNA.US,D,20170626,000000,55.462,55.946,54.403,55.422,3673795,0
+TNA.US,D,20170627,000000,55.442,56.024,53.879,53.997,3802654,0
+TNA.US,D,20170628,000000,54.879,56.706,54.591,56.47,3781740,0
+TNA.US,D,20170629,000000,56.706,56.815,53.642,55.402,5173314,0
+TNA.US,D,20170630,000000,55.522,55.984,54.957,55.126,2862930,0
+TNA.US,D,20170703,000000,55.571,56.944,55.571,56.46,2652090,0
+TNA.US,D,20170705,000000,56.014,56.183,54.849,55.946,4165349,0
+TNA.US,D,20170706,000000,54.72,55.289,53.345,53.711,4730514,0
+TNA.US,D,20170707,000000,54.037,55.432,53.74,55.204,3494903,0
+TNA.US,D,20170710,000000,54.591,55.708,53.948,54.572,3715794,0
+TNA.US,D,20170711,000000,54.383,55.097,53.494,54.987,3321182,0
+TNA.US,D,20170712,000000,55.837,57.221,55.807,56.232,3822081,0
+TNA.US,D,20170713,000000,56.084,56.43,55.067,56.36,3260261,0
+TNA.US,D,20170714,000000,55.906,57.301,55.906,56.638,2436098,0
+TNA.US,D,20170717,000000,56.47,57.498,56.074,57.073,2705508,0
+TNA.US,D,20170718,000000,56.42,56.806,55.837,56.599,3196932,0
+TNA.US,D,20170719,000000,56.844,58.289,56.825,58.289,3073688,0
+TNA.US,D,20170720,000000,58.269,58.783,57.895,58.398,2984238,0
+TNA.US,D,20170721,000000,58.2,58.507,57.231,57.607,3110634,0
+TNA.US,D,20170724,000000,57.35,57.925,56.894,57.795,3151939,0
+TNA.US,D,20170725,000000,58.812,59.604,58.358,59.358,3384700,0
+TNA.US,D,20170726,000000,59.505,59.505,58.17,58.448,2710135,0
+TNA.US,D,20170727,000000,58.733,58.941,56.33,57.291,4222656,0
+TNA.US,D,20170728,000000,56.894,57.33,56.261,56.815,3425198,0
+TNA.US,D,20170731,000000,57.171,57.321,55.65,56.291,3372934,0
+TNA.US,D,20170801,000000,57.102,57.102,55.635,56.619,2725562,0
+TNA.US,D,20170802,000000,56.37,56.619,54.137,54.79,4308978,0
+TNA.US,D,20170803,000000,54.918,55.077,53.474,53.938,2968911,0
+TNA.US,D,20170804,000000,54.333,54.81,53.849,54.671,2453779,0
+TNA.US,D,20170807,000000,54.937,55.394,54.087,54.977,2499743,0
+TNA.US,D,20170808,000000,54.839,56.49,54.027,54.423,4325909,0
+TNA.US,D,20170809,000000,53.375,53.691,52.415,53.009,4621814,0
+TNA.US,D,20170810,000000,52.405,52.405,50.122,50.191,5631417,0
+TNA.US,D,20170811,000000,50.062,50.625,49.574,50.29,3837011,0
+TNA.US,D,20170814,000000,51.198,52.643,51.149,52.563,4048225,0
+TNA.US,D,20170815,000000,52.88,52.88,51.248,51.337,3297047,0
+TNA.US,D,20170816,000000,51.635,52.375,51.08,51.367,3533368,0
+TNA.US,D,20170817,000000,50.804,51.605,48.519,48.519,5721127,0
+TNA.US,D,20170818,000000,48.055,49.094,47.633,48.47,4974301,0
+TNA.US,D,20170821,000000,48.263,48.609,47.661,48.441,3361783,0
+TNA.US,D,20170822,000000,48.877,50.112,48.749,49.933,3126796,0
+TNA.US,D,20170823,000000,49.104,50.24,48.778,49.657,2228661,0
+TNA.US,D,20170824,000000,50.33,50.635,49.657,50.181,2793152,0
+TNA.US,D,20170825,000000,50.565,51.02,50.052,50.535,2494418,0
+TNA.US,D,20170828,000000,51.099,51.357,50.438,51.198,2364360,0
+TNA.US,D,20170829,000000,50.122,51.575,49.834,51.218,2395994,0
+TNA.US,D,20170830,000000,51.09,52.345,50.971,52.199,2506718,0
+TNA.US,D,20170831,000000,52.831,53.957,52.562,53.74,2797279,0
+TNA.US,D,20170901,000000,54.037,54.75,53.691,54.601,2282493,0
+TNA.US,D,20170905,000000,54.71,55.047,52.345,53.059,4176222,0
+TNA.US,D,20170906,000000,53.691,53.987,52.949,53.325,2582192,0
+TNA.US,D,20170907,000000,53.534,53.612,52.365,52.959,2601197,0
+TNA.US,D,20170908,000000,52.713,53.701,52.395,53.069,2135495,0
+TNA.US,D,20170911,000000,54.383,54.997,54.217,54.77,2617383,0
+TNA.US,D,20170912,000000,55.166,55.887,54.908,55.718,2647595,0
+TNA.US,D,20170913,000000,55.561,56.51,55.452,56.232,2007191,0
+TNA.US,D,20170914,000000,56.024,56.45,55.601,56.034,1861819,0
+TNA.US,D,20170915,000000,55.867,56.756,55.718,56.629,2450047,0
+TNA.US,D,20170918,000000,56.983,58.378,56.944,57.845,2979339,0
+TNA.US,D,20170919,000000,58.112,58.259,57.528,57.845,1281652,0
+TNA.US,D,20170920,000000,58.073,58.634,57.735,58.438,2072590,0
+TNA.US,D,20170921,000000,58.624,58.931,57.994,58.279,1973138,0
+TNA.US,D,20170922,000000,58.2,59.278,58.073,58.931,2014145,0
+TNA.US,D,20170925,000000,58.931,59.741,58.21,59.248,3543139,0
+TNA.US,D,20170926,000000,59.378,60.425,59.248,59.791,2423453,0
+TNA.US,D,20170927,000000,61.039,63.808,60.465,63.323,4747787,0
+TNA.US,D,20170928,000000,63.124,64.073,62.461,63.818,3712062,0
+TNA.US,D,20170929,000000,63.886,64.567,63.639,64.171,3055808,0
+TNA.US,D,20171002,000000,64.419,66.595,64.122,66.566,3448628,0
+TNA.US,D,20171003,000000,66.804,66.99,65.725,66.99,3118764,0
+TNA.US,D,20171004,000000,66.735,67.376,65.775,66.378,3504033,0
+TNA.US,D,20171005,000000,66.941,67.386,66.401,66.902,2948966,0
+TNA.US,D,20171006,000000,66.161,67.02,65.981,66.615,2908531,0
+TNA.US,D,20171009,000000,66.308,66.428,65.469,65.804,3155715,0
+TNA.US,D,20171010,000000,66.448,66.902,65.765,66.348,2973073,0
+TNA.US,D,20171011,000000,66.418,66.767,65.824,66.191,1448605,0
+TNA.US,D,20171012,000000,65.844,66.528,65.251,65.991,2188115,0
+TNA.US,D,20171013,000000,66.418,66.479,65.498,65.686,2762768,0
+TNA.US,D,20171016,000000,65.991,66.941,65.231,65.507,3467428,0
+TNA.US,D,20171017,000000,65.537,66.191,64.547,64.923,2987682,0
+TNA.US,D,20171018,000000,65.834,66.348,65.31,65.804,2546186,0
+TNA.US,D,20171019,000000,64.816,65.576,64.053,65.576,3156692,0
+TNA.US,D,20171020,000000,66.745,66.842,66.279,66.428,3053978,0
+TNA.US,D,20171023,000000,66.675,66.675,64.806,64.943,3156707,0
+TNA.US,D,20171024,000000,65.656,66.151,65.182,65.329,2802995,0
+TNA.US,D,20171025,000000,65.023,65.113,62.791,64.369,4119700,0
+TNA.US,D,20171026,000000,64.983,65.527,64.459,64.826,2098107,0
+TNA.US,D,20171027,000000,64.943,66.279,64.191,66.121,4816538,0
+TNA.US,D,20171030,000000,65.468,65.686,62.955,64.033,5376055,0
+TNA.US,D,20171031,000000,64.766,66.071,64.577,65.418,3596690,0
+TNA.US,D,20171101,000000,66.971,67.01,63.025,64.162,5498563,0
+TNA.US,D,20171102,000000,64.014,65.29,63.352,64.617,3630385,0
+TNA.US,D,20171103,000000,64.29,64.913,63.758,64.389,2734204,0
+TNA.US,D,20171106,000000,64.567,65.458,64.171,64.746,2577427,0
+TNA.US,D,20171107,000000,64.646,64.756,61.774,62.461,5396756,0
+TNA.US,D,20171108,000000,61.948,62.945,60.92,62.689,3521161,0
+TNA.US,D,20171109,000000,61.491,62.846,60.207,61.939,4165740,0
+TNA.US,D,20171110,000000,61.958,62.471,61.521,61.809,2764374,0
+TNA.US,D,20171113,000000,61.019,62.076,60.435,61.829,2172095,0
+TNA.US,D,20171114,000000,61.136,61.681,60.563,61.355,2741890,0
+TNA.US,D,20171115,000000,60.237,61.336,59.168,60.543,3069054,0
+TNA.US,D,20171116,000000,61.326,63.985,61.286,63.223,3383144,0
+TNA.US,D,20171117,000000,62.579,64.776,62.442,64.014,2386859,0
+TNA.US,D,20171120,000000,64.429,65.488,63.926,65.408,2925647,0
+TNA.US,D,20171121,000000,66.308,67.731,66.151,67.464,4354939,0
+TNA.US,D,20171122,000000,67.801,68.404,67.189,67.247,2232503,0
+TNA.US,D,20171124,000000,67.702,67.871,67.07,67.316,1600797,0
+TNA.US,D,20171127,000000,67.731,68.148,66.615,66.635,2972840,0
+TNA.US,D,20171128,000000,67.366,69.877,66.902,69.798,4357427,0
+TNA.US,D,20171129,000000,70.461,71.648,69.926,70.461,3794968,0
+TNA.US,D,20171130,000000,71.539,72.128,70.431,70.787,4736682,0
+TNA.US,D,20171201,000000,70.817,70.966,64.152,69.926,7303054,0
+TNA.US,D,20171204,000000,72.538,73.259,69.047,69.224,4735977,0
+TNA.US,D,20171205,000000,69.897,69.897,67.169,67.169,4439089,0
+TNA.US,D,20171206,000000,67.02,67.494,65.893,66.25,4432772,0
+TNA.US,D,20171207,000000,66.328,68.395,65.954,67.564,4116054,0
+TNA.US,D,20171208,000000,68.395,68.868,67.554,67.712,3235013,0
+TNA.US,D,20171211,000000,68.058,68.671,67.219,67.603,3230249,0
+TNA.US,D,20171212,000000,68.088,68.405,66.951,67.05,2307355,0
+TNA.US,D,20171213,000000,66.921,69.393,66.911,68.158,4081398,0
+TNA.US,D,20171214,000000,68.335,68.75,65.31,65.952,4991097,0
+TNA.US,D,20171215,000000,67.179,69.994,65.507,68.73,5017433,0
+TNA.US,D,20171218,000000,70.697,72.043,70.351,71.459,3748338,0
+TNA.US,D,20171219,000000,72.025,72.083,69.449,69.755,3808857,0
+TNA.US,D,20171220,000000,70.706,70.935,69.449,70.122,3209944,0
+TNA.US,D,20171221,000000,70.676,71.786,70.509,71.044,2765844,0
+TNA.US,D,20171222,000000,70.975,70.975,70.162,70.637,1691591,0
+TNA.US,D,20171226,000000,70.499,70.965,70.231,70.716,1901537,0
+TNA.US,D,20171227,000000,70.716,71.658,70.133,70.608,2127898,0
+TNA.US,D,20171228,000000,70.766,71.353,70.42,71.342,1768190,0
+TNA.US,D,20171229,000000,71.906,71.936,69.519,69.588,3471466,0
+TNA.US,D,20180102,000000,70.627,71.598,69.618,71.559,3262247,0
+TNA.US,D,20180103,000000,71.449,72.291,71.005,71.746,3035638,0
+TNA.US,D,20180104,000000,72.965,73.238,71.698,72.272,3127059,0
+TNA.US,D,20180105,000000,72.856,72.985,71.598,72.747,3966307,0
+TNA.US,D,20180108,000000,72.618,73.362,70.915,73.025,4268646,0
+TNA.US,D,20180109,000000,73.332,73.748,72.648,72.777,2954958,0
+TNA.US,D,20180110,000000,72.331,73.202,71.489,72.718,3367662,0
+TNA.US,D,20180111,000000,73.123,76.72,72.965,76.519,3934142,0
+TNA.US,D,20180112,000000,76.856,78.461,76.48,77.421,3219440,0
+TNA.US,D,20180116,000000,78.451,79.293,74.025,74.51,5556207,0
+TNA.US,D,20180117,000000,75.412,77.025,74.689,76.618,3466500,0
+TNA.US,D,20180118,000000,76.004,76.44,74.829,75.065,3656800,0
+TNA.US,D,20180119,000000,75.263,78.034,75.045,77.885,4059196,0
+TNA.US,D,20180122,000000,77.569,79.125,77.519,79.115,3356550,0
+TNA.US,D,20180123,000000,78.866,80.412,78.094,79.888,3512836,0
+TNA.US,D,20180124,000000,80.599,80.956,77.659,78.491,4253087,0
+TNA.US,D,20180125,000000,79.471,79.868,77.332,78.55,3582472,0
+TNA.US,D,20180126,000000,79.204,79.431,78.094,79.362,2501082,0
+TNA.US,D,20180129,000000,78.55,79.7,77.895,78.024,3138598,0
+TNA.US,D,20180130,000000,76.47,77.292,75.134,75.816,3766323,0
+TNA.US,D,20180131,000000,76.608,77.539,73.957,74.679,3384785,0
+TNA.US,D,20180201,000000,73.689,75.778,73.42,75.283,3049989,0
+TNA.US,D,20180202,000000,74.075,74.234,70.479,70.965,5482907,0
+TNA.US,D,20180205,000000,69.211,70.816,62.883,62.922,6737251,0
+TNA.US,D,20180206,000000,59.447,65.855,58.18,65.033,6659528,0
+TNA.US,D,20180207,000000,64.913,66.41,63.597,65.093,4026915,0
+TNA.US,D,20180208,000000,65.35,65.4,59.417,59.427,4688308,0
+TNA.US,D,20180209,000000,61.101,62.389,55.823,60.924,7036366,0
+TNA.US,D,20180212,000000,61.21,63.657,59.427,62.705,4460194,0
+TNA.US,D,20180213,000000,61.735,63.507,61.19,63.15,2565781,0
+TNA.US,D,20180214,000000,61.953,66.914,61.466,66.41,4374447,0
+TNA.US,D,20180215,000000,67.805,68.677,65.696,68.608,3680987,0
+TNA.US,D,20180216,000000,68.39,70.588,68.33,69.231,3062756,0
+TNA.US,D,20180220,000000,67.637,69.915,67.637,67.637,3069751,0
+TNA.US,D,20180221,000000,68.153,71.222,67.588,67.835,3832184,0
+TNA.US,D,20180222,000000,68.618,70.191,67.39,67.488,2923589,0
+TNA.US,D,20180223,000000,68.826,70.132,67.706,70.092,3255429,0
+TNA.US,D,20180226,000000,70.796,71.861,69.489,71.439,3248577,0
+TNA.US,D,20180227,000000,71.658,72.678,68.41,68.44,3999931,0
+TNA.US,D,20180228,000000,68.973,69.568,65.142,65.261,4818439,0
+TNA.US,D,20180301,000000,64.873,66.748,62.625,64.646,5750769,0
+TNA.US,D,20180302,000000,63.002,68.242,62.636,67.755,4882599,0
+TNA.US,D,20180305,000000,67.113,70.255,66.568,69.449,3664706,0
+TNA.US,D,20180306,000000,70.509,71.716,68.33,71.688,3848140,0
+TNA.US,D,20180307,000000,70.399,73.855,70.132,73.559,4273873,0
+TNA.US,D,20180308,000000,73.847,74.638,71.896,73.152,3522008,0
+TNA.US,D,20180309,000000,74.274,76.708,73.767,76.529,3526585,0
+TNA.US,D,20180312,000000,77.085,77.679,76.02,77.045,2448102,0
+TNA.US,D,20180313,000000,78.174,78.609,75.479,75.856,2985540,0
+TNA.US,D,20180314,000000,77.065,77.243,74.422,74.877,2736680,0
+TNA.US,D,20180315,000000,75.313,75.46,72.985,73.757,2425880,0
+TNA.US,D,20180316,000000,73.757,75.639,73.509,74.848,1810172,0
+TNA.US,D,20180319,000000,74.015,74.075,70.211,72.827,3424401,0
+TNA.US,D,20180320,000000,73.312,73.811,72.094,72.837,1761578,0
+TNA.US,D,20180321,000000,72.856,75.519,72.718,73.947,2568287,0
+TNA.US,D,20180322,000000,72.371,73.738,69.132,69.152,4932452,0
+TNA.US,D,20180323,000000,69.469,70.143,64.576,64.646,4513031,0
+TNA.US,D,20180326,000000,67.25,68.924,65.136,68.894,3765965,0
+TNA.US,D,20180327,000000,69.32,69.36,63.954,64.913,4389127,0
+TNA.US,D,20180328,000000,65.38,66.073,63.577,64.766,3155687,0
+TNA.US,D,20180329,000000,65.766,68.32,65.33,66.688,3669099,0
+TNA.US,D,20180402,000000,66.33,67.022,60.546,61.953,5010322,0
+TNA.US,D,20180403,000000,63.002,64.863,62.002,64.418,3877585,0
+TNA.US,D,20180404,000000,62.141,67.39,61.834,66.748,5077671,0
+TNA.US,D,20180405,000000,68.013,68.734,67.013,68.39,3016011,0
+TNA.US,D,20180406,000000,67.083,68.469,62.814,64.546,4374399,0
+TNA.US,D,20180409,000000,65.756,67.246,64.458,64.566,2815439,0
+TNA.US,D,20180410,000000,66.648,68.934,66.053,68.153,3144167,0
+TNA.US,D,20180411,000000,67.429,69.469,67.25,68.667,2915264,0
+TNA.US,D,20180412,000000,69.666,70.905,68.983,69.974,2709337,0
+TNA.US,D,20180413,000000,70.756,70.756,68.39,69.033,2867262,0
+TNA.US,D,20180416,000000,70.171,71.449,69.191,70.786,2371912,0
+TNA.US,D,20180417,000000,71.966,73.697,71.628,73.034,2380636,0
+TNA.US,D,20180418,000000,73.708,74.956,73.262,73.649,1837370,0
+TNA.US,D,20180419,000000,73.262,73.757,71.479,72.183,2161724,0
+TNA.US,D,20180420,000000,71.726,72.605,70.449,71.014,2180627,0
+TNA.US,D,20180423,000000,71.332,71.995,69.656,70.676,1923455,0
+TNA.US,D,20180424,000000,71.489,72.44,67.804,69.509,3426032,0
+TNA.US,D,20180425,000000,69.429,69.949,67.498,69.181,2315550,0
+TNA.US,D,20180426,000000,69.479,70.756,68.844,70.092,2185130,0
+TNA.US,D,20180427,000000,70.002,70.647,68.549,69.775,2043942,0
+TNA.US,D,20180430,000000,70.191,71.014,67.875,67.875,2138451,0
+TNA.US,D,20180501,000000,67.548,69.162,65.802,68.835,2600416,0
+TNA.US,D,20180502,000000,68.449,71.094,68.31,69.558,1891180,0
+TNA.US,D,20180503,000000,68.934,69.41,66.29,68.43,3269736,0
+TNA.US,D,20180504,000000,67.775,71.995,67.132,70.925,2463700,0
+TNA.US,D,20180507,000000,71.668,73.857,71.479,72.698,2671157,0
+TNA.US,D,20180508,000000,72.568,73.847,72.341,73.847,2704505,0
+TNA.US,D,20180509,000000,74.094,75.619,73.282,75.055,3081587,0
+TNA.US,D,20180510,000000,75.392,77.144,75.134,76.193,2243766,0
+TNA.US,D,20180511,000000,76.193,77.025,75.469,76.588,2067391,0
+TNA.US,D,20180514,000000,76.89,77.822,75.539,75.798,2396654,0
+TNA.US,D,20180515,000000,75.065,76.233,74.254,75.768,2260886,0
+TNA.US,D,20180516,000000,76.084,78.689,76.084,78.054,2295212,0
+TNA.US,D,20180517,000000,78.233,79.71,77.915,79.154,2338365,0
+TNA.US,D,20180518,000000,79.561,80.116,78.996,79.431,1730202,0
+TNA.US,D,20180521,000000,80.216,81.472,80.216,81.056,2530910,0
+TNA.US,D,20180522,000000,81.562,81.631,79.144,79.302,2109734,0
+TNA.US,D,20180523,000000,78.709,80.065,78.431,79.65,2129167,0
+TNA.US,D,20180524,000000,79.531,80.156,77.669,79.719,2306102,0
+TNA.US,D,20180525,000000,79.293,79.838,78.837,79.273,1762265,0
+TNA.US,D,20180529,000000,77.915,79.908,76.866,78.935,2483863,0
+TNA.US,D,20180530,000000,80.146,83.027,80.116,82.482,2240179,0
+TNA.US,D,20180531,000000,82.65,83.057,80.036,80.402,2181927,0
+TNA.US,D,20180601,000000,82.155,82.978,81.353,82.234,2598470,0
+TNA.US,D,20180604,000000,82.859,83.432,81.401,83.382,2735808,0
+TNA.US,D,20180605,000000,83.165,85.028,82.888,84.958,2425945,0
+TNA.US,D,20180606,000000,85.008,86.779,84.749,86.75,2301691,0
+TNA.US,D,20180607,000000,87.097,87.285,84.175,85.365,2714209,0
+TNA.US,D,20180608,000000,85.404,86.264,84.968,86.184,2015644,0
+TNA.US,D,20180611,000000,86.353,87.037,85.799,86.531,2469190,0
+TNA.US,D,20180612,000000,86.73,88.296,86.432,87.562,2676396,0
+TNA.US,D,20180613,000000,88.008,88.161,86.254,86.61,2922364,0
+TNA.US,D,20180614,000000,87.522,88.097,86.194,87.969,3223641,0
+TNA.US,D,20180615,000000,87.097,88.097,86.017,87.889,3228026,0
+TNA.US,D,20180618,000000,86.65,89.254,86.333,89.214,3126345,0
+TNA.US,D,20180619,000000,87.661,89.521,86.027,89.364,4134999,0
+TNA.US,D,20180620,000000,90.641,91.771,89.859,91.463,2091178,0
+TNA.US,D,20180621,000000,91.444,91.552,87.899,88.809,3709714,0
+TNA.US,D,20180622,000000,89.82,89.938,87.131,87.789,3277119,0
+TNA.US,D,20180625,000000,86.948,87.196,82.224,83.65,4842557,0
+TNA.US,D,20180626,000000,83.908,86.037,83.303,85.225,2627130,0
+TNA.US,D,20180627,000000,85.315,85.819,80.907,81.016,3428127,0
+TNA.US,D,20180628,000000,80.748,82.204,79.302,81.681,3480689,0
+TNA.US,D,20180629,000000,82.372,83.422,81.293,81.363,2614974,0
+TNA.US,D,20180702,000000,79.957,83.243,79.57,83.165,2834766,0
+TNA.US,D,20180703,000000,83.768,85.234,83.749,84.086,1310653,0
+TNA.US,D,20180705,000000,85.502,86.998,83.888,86.988,2565560,0
+TNA.US,D,20180706,000000,87.156,89.423,86.422,89.126,2174499,0
+TNA.US,D,20180709,000000,90.404,90.821,89.366,90.821,2247416,0
+TNA.US,D,20180710,000000,91.246,91.67,88.047,89.472,3209617,0
+TNA.US,D,20180711,000000,88.156,89.671,87.235,87.375,2701487,0
+TNA.US,D,20180712,000000,88.819,89.047,86.581,88.473,2815463,0
+TNA.US,D,20180713,000000,88.445,89.77,87.789,87.859,2168625,0
+TNA.US,D,20180716,000000,88.206,88.7,85.452,86.71,2523492,0
+TNA.US,D,20180717,000000,86.63,88.552,86.419,87.789,2163180,0
+TNA.US,D,20180718,000000,87.601,88.68,86.356,88.552,2188165,0
+TNA.US,D,20180719,000000,88.196,90.514,87.405,90.286,2922507,0
+TNA.US,D,20180720,000000,89.77,90.532,89.076,89.234,2573787,0
+TNA.US,D,20180723,000000,89.007,90.286,88.176,89.541,2085410,0
+TNA.US,D,20180724,000000,90.711,91.265,85.701,86.75,4111524,0
+TNA.US,D,20180725,000000,86.878,87.641,85.543,87.572,2692531,0
+TNA.US,D,20180726,000000,87.859,90.514,87.681,88.947,3183148,0
+TNA.US,D,20180727,000000,89.254,89.487,83.332,84.086,3615795,0
+TNA.US,D,20180730,000000,84.017,85.155,82.234,82.432,2172237,0
+TNA.US,D,20180731,000000,82.948,86.007,82.696,84.948,2421100,0
+TNA.US,D,20180801,000000,84.631,85.444,82.789,84.719,2229495,0
+TNA.US,D,20180802,000000,83.501,86.888,83.451,86.531,2205090,0
+TNA.US,D,20180803,000000,86.799,87.562,84.413,85.442,2714905,0
+TNA.US,D,20180806,000000,85.442,87.275,84.859,86.988,2282044,0
+TNA.US,D,20180807,000000,87.829,88.794,87.425,87.582,1946087,0
+TNA.US,D,20180808,000000,87.591,88.008,85.73,87.435,2464990,0
+TNA.US,D,20180809,000000,87.532,89.106,87.345,87.988,1925449,0
+TNA.US,D,20180810,000000,86.422,89.007,86.353,87.245,2879394,0
+TNA.US,D,20180813,000000,87.641,88.027,84.69,85.711,2713271,0
+TNA.US,D,20180814,000000,86.274,88.8,86.214,88.256,2683827,0
+TNA.US,D,20180815,000000,87.483,87.641,83.471,84.968,3834517,0
+TNA.US,D,20180816,000000,86.095,88.047,85.789,87.136,2598682,0
+TNA.US,D,20180817,000000,86.938,88.502,86.134,88.365,2516957,0
+TNA.US,D,20180820,000000,89.126,89.611,87.572,89.056,2549784,0
+TNA.US,D,20180821,000000,89.521,93.059,89.521,92.067,3894668,0
+TNA.US,D,20180822,000000,91.85,93.258,91.563,92.782,2374699,0
+TNA.US,D,20180823,000000,92.692,93.306,91.128,91.959,2682135,0
+TNA.US,D,20180824,000000,92.692,93.653,92.444,93.258,2034943,0
+TNA.US,D,20180827,000000,94.247,95.563,93.465,93.831,2781916,0
+TNA.US,D,20180828,000000,94.325,94.814,92.554,93.821,2012393,0
+TNA.US,D,20180829,000000,94.069,95.255,93.119,94.821,2079172,0
+TNA.US,D,20180830,000000,94.247,95.99,93.713,94.564,2727987,0
+TNA.US,D,20180831,000000,93.881,96.177,93.841,95.573,2055932,0
+TNA.US,D,20180904,000000,95.117,95.741,92.474,94.434,3863001,0
+TNA.US,D,20180905,000000,94.188,94.198,91.222,93.613,2875109,0
+TNA.US,D,20180906,000000,94.128,94.623,91.336,91.622,2793776,0
+TNA.US,D,20180907,000000,90.938,92.9,90.027,91.364,2276282,0
+TNA.US,D,20180910,000000,92.593,93.238,91.218,91.989,2250417,0
+TNA.US,D,20180911,000000,91.493,93.129,90.582,92.236,2351192,0
+TNA.US,D,20180912,000000,91.84,92.266,89.507,91.533,2637086,0
+TNA.US,D,20180913,000000,92.593,93.009,90.954,91.513,1719869,0
+TNA.US,D,20180914,000000,91.751,93.554,91.158,92.732,2348760,0
+TNA.US,D,20180917,000000,92.752,92.921,89.433,89.681,2336262,0
+TNA.US,D,20180918,000000,90.117,91.543,89.872,90.811,2064370,0
+TNA.US,D,20180919,000000,90.888,92.097,88.937,89.78,2024936,0
+TNA.US,D,20180920,000000,90.908,92.394,90.117,92.286,2088805,0
+TNA.US,D,20180921,000000,93.089,93.208,90.691,90.801,1935333,0
+TNA.US,D,20180924,000000,90.801,91.108,88.355,89.928,1901858,0
+TNA.US,D,20180925,000000,90.345,91.068,90.047,90.335,1079516,0
+TNA.US,D,20180926,000000,90.898,90.978,87.453,87.809,2065266,0
+TNA.US,D,20180927,000000,88.395,88.869,87.415,87.819,1847319,0
+TNA.US,D,20180928,000000,86.978,89.284,86.901,88.65,1614132,0
+TNA.US,D,20181001,000000,89.731,89.81,84.214,84.967,2863876,0
+TNA.US,D,20181002,000000,84.887,85.384,81.797,82.371,2347983,0
+TNA.US,D,20181003,000000,83.332,85.571,82.311,84.512,3241230,0
+TNA.US,D,20181004,000000,83.61,83.887,80.095,80.995,3332243,0
+TNA.US,D,20181005,000000,81.115,81.591,76.449,78.648,3514183,0
+TNA.US,D,20181008,000000,78.063,78.979,76.3,78.202,2799343,0
+TNA.US,D,20181009,000000,77.944,79.46,76.934,77.222,3091916,0
+TNA.US,D,20181010,000000,76.757,76.944,70.279,70.714,6098789,0
+TNA.US,D,20181011,000000,69.546,71.567,66.417,66.537,5816609,0
+TNA.US,D,20181012,000000,69.111,69.279,64.306,66.547,6166013,0
+TNA.US,D,20181015,000000,66.229,68.665,65.115,67.267,4679496,0
+TNA.US,D,20181016,000000,68.704,73.28,67.03,72.893,4109477,0
+TNA.US,D,20181017,000000,72.379,72.418,69.199,72.131,3445634,0
+TNA.US,D,20181018,000000,71.3,71.606,67.169,68.191,3744976,0
+TNA.US,D,20181019,000000,68.675,69.763,65.02,65.763,4446752,0
+TNA.US,D,20181022,000000,66.556,67.199,64.723,65.347,3202333,0
+TNA.US,D,20181023,000000,62.762,65.179,60.131,63.693,5683261,0
+TNA.US,D,20181024,000000,63.327,64.03,56.308,56.433,5730317,0
+TNA.US,D,20181025,000000,57.468,60.881,56.987,59.989,3669583,0
+TNA.US,D,20181026,000000,58.196,60.396,54.75,57.989,6731121,0
+TNA.US,D,20181029,000000,60.028,61.781,55.225,57.215,4704456,0
+TNA.US,D,20181030,000000,57.315,60.851,56.978,60.534,5103156,0
+TNA.US,D,20181031,000000,62.504,63.257,61.08,61.257,4714644,0
+TNA.US,D,20181101,000000,62.019,65.57,61.968,65.149,4070171,0
+TNA.US,D,20181102,000000,65.901,66.955,63.842,65.822,5168979,0
+TNA.US,D,20181105,000000,65.901,66.655,63.723,65.674,3241386,0
+TNA.US,D,20181106,000000,65.397,67.219,65.189,66.675,3082545,0
+TNA.US,D,20181107,000000,67.546,70.199,66.837,70.12,4750048,0
+TNA.US,D,20181108,000000,69.209,70.834,68.754,69.596,2371656,0
+TNA.US,D,20181109,000000,68.308,68.308,64.247,65.822,4473003,0
+TNA.US,D,20181112,000000,65.674,65.816,61.573,61.861,3780578,0
+TNA.US,D,20181113,000000,62.504,64.305,60.891,61.177,3212065,0
+TNA.US,D,20181114,000000,62.782,63.544,58.661,59.89,3565140,0
+TNA.US,D,20181115,000000,58.72,62.662,58.286,62.474,4577617,0
+TNA.US,D,20181116,000000,61.177,63.247,60.504,62.772,3901813,0
+TNA.US,D,20181119,000000,62.504,62.89,58.414,59.077,3974060,0
+TNA.US,D,20181120,000000,57.087,58.494,55.117,55.662,6466326,0
+TNA.US,D,20181121,000000,56.443,59.376,56.155,57.8,2676760,0
+TNA.US,D,20181123,000000,56.473,59.316,56.393,57.79,2605111,0
+TNA.US,D,20181126,000000,59.376,60.603,58.661,59.91,3907916,0
+TNA.US,D,20181127,000000,59.206,59.808,58.087,58.474,2977919,0
+TNA.US,D,20181128,000000,59.087,62.9,57.393,62.762,4953047,0
+TNA.US,D,20181129,000000,61.979,63.347,60.534,62.228,2846745,0
+TNA.US,D,20181130,000000,61.702,63.435,61.287,63.089,2750960,0
+TNA.US,D,20181203,000000,65.331,65.416,62.425,64.98,4007745,0
+TNA.US,D,20181204,000000,64.524,64.99,56.185,56.66,7030482,0
+TNA.US,D,20181206,000000,54.303,56.195,51.907,56.136,5517301,0
+TNA.US,D,20181207,000000,56.096,57.403,51.709,52.63,5354015,0
+TNA.US,D,20181210,000000,52.73,53.313,49.738,52.126,4399985,0
+TNA.US,D,20181211,000000,54.283,54.889,50.788,51.867,3964109,0
+TNA.US,D,20181212,000000,53.472,55.513,53.357,53.412,4041684,0
+TNA.US,D,20181213,000000,53.868,54.376,50.905,51.144,4381060,0
+TNA.US,D,20181214,000000,49.985,51.61,48.252,48.798,4272069,0
+TNA.US,D,20181217,000000,48.292,49.548,44.667,45.499,6150183,0
+TNA.US,D,20181218,000000,46.737,47.659,44.806,45.291,4664396,0
+TNA.US,D,20181219,000000,45.36,47.093,41.766,42.469,6161181,0
+TNA.US,D,20181220,000000,42.133,42.884,38.913,40.409,10522584,0
+TNA.US,D,20181221,000000,40.897,41.419,36.862,37.159,9221655,0
+TNA.US,D,20181224,000000,36.665,37.299,35.031,35.089,5348344,0
+TNA.US,D,20181226,000000,35.378,40.22,34.991,40.072,8531848,0
+TNA.US,D,20181227,000000,38.501,40.549,36.355,40.47,8371804,0
+TNA.US,D,20181228,000000,40.529,42.864,39.694,40.946,6799752,0
+TNA.US,D,20181231,000000,41.702,41.99,39.912,41.832,4997761,0
+TNA.US,D,20190102,000000,40.231,43.003,39.594,42.557,6537483,0
+TNA.US,D,20190103,000000,41.772,42.497,39.694,40.212,6697694,0
+TNA.US,D,20190104,000000,41.762,45.099,41.544,44.773,6422960,0
+TNA.US,D,20190107,000000,44.813,47.824,44.296,47.138,6091917,0
+TNA.US,D,20190108,000000,48.311,49.256,46.85,49.185,5319335,0
+TNA.US,D,20190109,000000,49.742,50.953,49.107,50.438,5669897,0
+TNA.US,D,20190110,000000,49.552,51.282,48.798,51.172,4807733,0
+TNA.US,D,20190111,000000,50.526,51.55,50.169,51.272,2941220,0
+TNA.US,D,20190114,000000,50.349,50.966,49.532,49.742,2921104,0
+TNA.US,D,20190115,000000,50.13,51.163,49.556,51.073,3504686,0
+TNA.US,D,20190116,000000,51.192,52.873,51.192,52.068,3234519,0
+TNA.US,D,20190117,000000,51.53,54.025,51.481,53.469,3098320,0
+TNA.US,D,20190118,000000,54.273,55.754,53.668,55.15,3993073,0
+TNA.US,D,20190122,000000,54.085,54.436,51.391,52.365,5224288,0
+TNA.US,D,20190123,000000,52.853,53.718,50.785,52.028,3909907,0
+TNA.US,D,20190124,000000,51.868,53.24,51.73,52.972,2331305,0
+TNA.US,D,20190125,000000,54.175,55.277,53.965,55,3041671,0
+TNA.US,D,20190128,000000,53.429,54.503,52.783,54.055,3424313,0
+TNA.US,D,20190129,000000,54.225,54.363,53.329,53.708,2257720,0
+TNA.US,D,20190130,000000,54.513,56.012,53.103,55.417,4136066,0
+TNA.US,D,20190131,000000,55.218,57.106,55.13,56.757,3588106,0
+TNA.US,D,20190201,000000,57.135,57.524,56.271,56.996,3071958,0
+TNA.US,D,20190204,000000,57.185,58.945,56.6,58.935,2258485,0
+TNA.US,D,20190205,000000,59.053,59.71,58.159,59.123,3196228,0
+TNA.US,D,20190206,000000,59.063,59.442,57.972,58.885,1931439,0
+TNA.US,D,20190207,000000,57.762,58.622,55.944,57.464,4309359,0
+TNA.US,D,20190208,000000,56.63,57.613,56.062,57.594,2473426,0
+TNA.US,D,20190211,000000,58.13,59.073,57.354,59.025,2719273,0
+TNA.US,D,20190212,000000,60.009,61.458,59.949,61.191,3099949,0
+TNA.US,D,20190213,000000,61.758,62.145,60.894,61.738,2900206,0
+TNA.US,D,20190214,000000,60.705,62.865,60.515,62.155,3835742,0
+TNA.US,D,20190215,000000,63.318,65.097,62.741,65.057,3566487,0
+TNA.US,D,20190219,000000,64.271,66.191,64.241,65.603,3011392,0
+TNA.US,D,20190220,000000,65.653,66.787,65.495,66.519,2728719,0
+TNA.US,D,20190221,000000,66.23,66.508,64.838,65.753,3846349,0
+TNA.US,D,20190222,000000,66.389,67.601,66.144,67.472,3095033,0
+TNA.US,D,20190225,000000,68.645,69.191,67.382,67.502,3725722,0
+TNA.US,D,20190226,000000,67.282,67.502,65.862,66.011,3011243,0
+TNA.US,D,20190227,000000,65.355,66.539,64.887,66.369,3023840,0
+TNA.US,D,20190228,000000,66.121,66.559,65.147,65.613,2218410,0
+TNA.US,D,20190301,000000,67.124,67.582,65.623,67.452,3095523,0
+TNA.US,D,20190304,000000,67.86,68.127,64.084,65.633,4678274,0
+TNA.US,D,20190305,000000,65.753,65.793,64.559,64.759,2888171,0
+TNA.US,D,20190306,000000,64.659,64.67,60.725,60.894,6050018,0
+TNA.US,D,20190307,000000,60.854,61.013,58.905,59.283,6025833,0
+TNA.US,D,20190308,000000,58.229,59.333,57.987,59.173,3874769,0
+TNA.US,D,20190311,000000,59.71,62.284,59.482,62.275,3905821,0
+TNA.US,D,20190312,000000,62.443,63.099,61.698,62.344,2989691,0
+TNA.US,D,20190313,000000,63.059,64.004,62.83,63.099,2574086,0
+TNA.US,D,20190314,000000,63.009,63.129,62.152,62.255,2235754,0
+TNA.US,D,20190315,000000,62.512,64.124,62.275,62.761,2695910,0
+TNA.US,D,20190318,000000,63.158,64.827,62.462,64.004,4442567,0
+TNA.US,D,20190319,000000,64.897,64.957,62.547,63.049,3788682,0
+TNA.US,D,20190320,000000,63.019,64.014,60.397,61.449,5165624,0
+TNA.US,D,20190321,000000,60.794,64.759,60.794,63.874,6501949,0
+TNA.US,D,20190322,000000,62.443,62.919,56.787,56.787,8044442,0
+TNA.US,D,20190325,000000,56.697,58.735,55.437,57.514,4583417,0
+TNA.US,D,20190326,000000,58.925,60.476,58.159,59.333,5287837,0
+TNA.US,D,20190327,000000,59.193,59.759,56.59,58.636,5302518,0
+TNA.US,D,20190328,000000,59.233,60.555,58.269,60.197,4820805,0
+TNA.US,D,20190329,000000,61.478,61.787,59.581,60.745,5017116,0
+TNA.US,D,20190401,000000,62.175,62.88,61.481,62.701,5263152,0
+TNA.US,D,20190402,000000,62.88,62.88,61.201,62.185,4069434,0
+TNA.US,D,20190403,000000,63.874,64.37,62.681,63.148,4558527,0
+TNA.US,D,20190404,000000,63.338,64.201,62.8,64.082,3751906,0
+TNA.US,D,20190405,000000,64.539,65.977,64.38,65.862,4215311,0
+TNA.US,D,20190408,000000,65.226,65.683,64.241,65.514,3655949,0
+TNA.US,D,20190409,000000,64.729,64.997,62.781,63.139,5372289,0
+TNA.US,D,20190410,000000,63.447,65.723,63.288,65.693,4069319,0
+TNA.US,D,20190411,000000,65.931,66.121,65.057,65.395,3202077,0
+TNA.US,D,20190412,000000,66.618,66.678,65.395,66.061,3279438,0
+TNA.US,D,20190415,000000,66.409,66.588,64.609,65.405,2715386,0
+TNA.US,D,20190416,000000,66.121,66.339,65.236,65.881,2826979,0
+TNA.US,D,20190417,000000,66.578,66.597,62.959,64.014,4417879,0
+TNA.US,D,20190418,000000,64.102,64.261,62.284,63.566,3809102,0
+TNA.US,D,20190422,000000,63.069,63.646,62.116,62.929,2147975,0
+TNA.US,D,20190423,000000,63.158,66.359,63.119,65.832,4635041,0
+TNA.US,D,20190424,000000,65.901,67.183,65.534,66.419,3455668,0
+TNA.US,D,20190425,000000,65.455,65.643,63.148,64.739,4160912,0
+TNA.US,D,20190426,000000,64.977,66.836,64.281,66.628,3232671,0
+TNA.US,D,20190429,000000,67.014,68.257,66.847,67.542,2722788,0
+TNA.US,D,20190430,000000,67.671,67.711,64.927,66.519,3765164,0
+TNA.US,D,20190501,000000,67.074,67.134,64.589,64.639,4316997,0
+TNA.US,D,20190502,000000,64.42,66.319,63.288,65.543,4530189,0
+TNA.US,D,20190503,000000,66.409,69.41,66.353,69.301,3732768,0
+TNA.US,D,20190506,000000,66.181,70.005,66.001,69.559,4273316,0
+TNA.US,D,20190507,000000,67.691,68.424,63.746,65.365,5728828,0
+TNA.US,D,20190508,000000,65.047,66.081,64.261,64.42,3523682,0
+TNA.US,D,20190509,000000,62.85,64.251,60.685,63.696,4908083,0
+TNA.US,D,20190510,000000,62.939,64.43,60.605,64.102,5159958,0
+TNA.US,D,20190513,000000,60.615,60.983,57.494,58.031,4680281,0
+TNA.US,D,20190514,000000,58.468,60.914,58.109,60.237,2572746,0
+TNA.US,D,20190515,000000,58.855,61.221,58.448,60.814,3625355,0
+TNA.US,D,20190516,000000,61.321,63.282,61.251,61.986,3375861,0
+TNA.US,D,20190517,000000,60.486,62.195,59.093,59.343,3852110,0
+TNA.US,D,20190520,000000,58.199,59.263,57.627,58.041,2981741,0
+TNA.US,D,20190521,000000,59.044,60.625,58.995,60.456,2291653,0
+TNA.US,D,20190522,000000,59.67,60.104,58.269,58.795,2870936,0
+TNA.US,D,20190523,000000,57.145,57.145,54.283,55.297,4608757,0
+TNA.US,D,20190524,000000,56.281,57.066,55.645,56.63,2877761,0
+TNA.US,D,20190528,000000,57.016,57.663,55.417,55.417,2439690,0
+TNA.US,D,20190529,000000,54.513,54.622,52.902,54.005,4117006,0
+TNA.US,D,20190530,000000,54.413,55.307,52.534,53.539,3911093,0
+TNA.US,D,20190531,000000,51.58,52.276,50.646,51.332,3600393,0
+TNA.US,D,20190603,000000,51.491,52.644,50.686,51.71,4876983,0
+TNA.US,D,20190604,000000,53.369,55.903,53.092,55.774,4093917,0
+TNA.US,D,20190605,000000,56.41,56.57,54.046,55.705,3609832,0
+TNA.US,D,20190606,000000,55.734,56.152,53.708,55.347,3581485,0
+TNA.US,D,20190607,000000,55.953,57.205,55.567,56.42,3930456,0
+TNA.US,D,20190610,000000,57.185,59.035,57.175,57.464,3317399,0
+TNA.US,D,20190611,000000,58.785,59.14,56.142,56.907,3678046,0
+TNA.US,D,20190612,000000,56.787,57.484,56.181,57.076,2657000,0
+TNA.US,D,20190613,000000,58.051,59.044,57.584,58.905,2943337,0
+TNA.US,D,20190614,000000,58.705,58.735,57.364,57.414,2362727,0
+TNA.US,D,20190617,000000,58.1,59.263,57.892,58.597,1861831,0
+TNA.US,D,20190618,000000,59.729,61.887,59.482,60.505,3604710,0
+TNA.US,D,20190619,000000,60.764,61.37,59.919,61.161,2905965,0
+TNA.US,D,20190620,000000,62.939,63.148,61.065,62.036,3656407,0
+TNA.US,D,20190621,000000,61.837,61.857,60.028,60.367,3160134,0
+TNA.US,D,20190624,000000,60.874,60.934,58.14,58.179,3277350,0
+TNA.US,D,20190625,000000,58.459,58.707,56.963,57.172,4270566,0
+TNA.US,D,20190626,000000,57.731,58.329,56.681,56.783,3113325,0
+TNA.US,D,20190627,000000,57.192,60.033,57.192,60.004,3825650,0
+TNA.US,D,20190628,000000,60.253,62.644,60.243,62.107,8967592,0
+TNA.US,D,20190701,000000,64.478,65.077,61.708,62.734,5452638,0
+TNA.US,D,20190702,000000,62.694,62.784,60.562,61.658,3439784,0
+TNA.US,D,20190703,000000,62.147,62.982,61.648,62.933,2028698,0
+TNA.US,D,20190705,000000,61.928,63.442,61.18,63.412,2345878,0
+TNA.US,D,20190708,000000,62.814,63.123,61.21,61.638,2526879,0
+TNA.US,D,20190709,000000,60.772,61.831,60.716,61.748,2621049,0
+TNA.US,D,20190710,000000,62.794,63.173,61.14,62.097,3413867,0
+TNA.US,D,20190711,000000,62.416,62.417,60.373,61.17,3286047,0
+TNA.US,D,20190712,000000,61.409,63.233,61.117,62.555,2946141,0
+TNA.US,D,20190715,000000,63.113,63.143,61.081,61.518,2785506,0
+TNA.US,D,20190716,000000,61.399,62.654,60.838,61.538,3120892,0
+TNA.US,D,20190717,000000,61.518,61.625,59.714,60.253,3427551,0
+TNA.US,D,20190718,000000,60.113,61.19,59.704,60.872,3898839,0
+TNA.US,D,20190719,000000,61.12,61.668,59.814,59.884,3672684,0
+TNA.US,D,20190722,000000,60.253,60.792,59.296,59.605,3603875,0
+TNA.US,D,20190723,000000,60.343,60.802,59.436,60.802,3527301,0
+TNA.US,D,20190724,000000,60.273,64.001,60.103,63.812,4641444,0
+TNA.US,D,20190725,000000,63.732,63.732,61.15,61.449,4803754,0
+TNA.US,D,20190726,000000,61.698,63.842,61.628,63.582,3694353,0
+TNA.US,D,20190729,000000,63.582,63.831,61.688,62.346,3453919,0
+TNA.US,D,20190730,000000,61.081,64.327,60.611,64.289,3686331,0
+TNA.US,D,20190731,000000,64.259,66.034,61.568,62.804,5696995,0
+TNA.US,D,20190801,000000,63.153,64.688,59.246,60.053,7006072,0
+TNA.US,D,20190802,000000,58.907,59.401,56.515,57.991,6190661,0
+TNA.US,D,20190805,000000,54.851,54.961,50.784,52.758,7107060,0
+TNA.US,D,20190806,000000,53.744,54.602,52.117,54.232,4266696,0
+TNA.US,D,20190807,000000,52.648,54.572,51.312,54.153,6458000,0
+TNA.US,D,20190808,000000,55.061,57.731,54.873,57.651,4074056,0
+TNA.US,D,20190809,000000,57.113,57.162,54.771,55.419,4585435,0
+TNA.US,D,20190812,000000,54.532,54.881,52.907,53.315,3618403,0
+TNA.US,D,20190813,000000,52.897,56.585,52.22,55.051,3929636,0
+TNA.US,D,20190814,000000,52.428,52.468,50.006,50.415,6319050,0
+TNA.US,D,20190815,000000,50.982,50.982,49.06,49.767,3819367,0
+TNA.US,D,20190816,000000,50.454,53.226,50.454,52.977,3745371,0
+TNA.US,D,20190819,000000,54.761,55.369,54.352,54.572,2692613,0
+TNA.US,D,20190820,000000,54.322,54.402,53.315,53.475,2675129,0
+TNA.US,D,20190821,000000,55.041,55.071,54.167,54.761,2508079,0
+TNA.US,D,20190822,000000,55.101,55.529,53.435,54.322,3133576,0
+TNA.US,D,20190823,000000,53.525,54.452,48.867,49.388,6585969,0
+TNA.US,D,20190826,000000,50.793,51.002,49.637,51.002,3045525,0
+TNA.US,D,20190827,000000,51.97,52.02,48.551,48.721,4322108,0
+TNA.US,D,20190828,000000,48.412,51.242,48.092,50.405,3193348,0
+TNA.US,D,20190829,000000,52.02,53.226,51.83,53.067,2991788,0
+TNA.US,D,20190830,000000,53.823,53.933,51.89,52.778,2974985,0
+TNA.US,D,20190903,000000,51.182,52.16,49.717,50.405,4728752,0
+TNA.US,D,20190904,000000,51.82,52.15,50.942,51.641,2689905,0
+TNA.US,D,20190905,000000,53.685,55.857,53.196,54.422,4388558,0
+TNA.US,D,20190906,000000,54.552,55.157,53.655,53.744,3762862,0
+TNA.US,D,20190909,000000,54.452,56.215,53.903,55.827,6302590,0
+TNA.US,D,20190910,000000,55.619,58.09,54.731,57.941,5203661,0
+TNA.US,D,20190911,000000,58.767,61.738,57.661,61.478,4913605,0
+TNA.US,D,20190912,000000,61.778,62.564,59.864,61.538,4259105,0
+TNA.US,D,20190913,000000,62.475,63.742,61.688,61.868,4503132,0
+TNA.US,D,20190916,000000,61.498,63.562,61.14,62.535,3245418,0
+TNA.US,D,20190917,000000,61.967,62.157,60.832,62.007,2921293,0
+TNA.US,D,20190918,000000,62.017,62.047,59.196,60.812,4263442,0
+TNA.US,D,20190919,000000,61.2,62.386,59.731,59.974,3335457,0
+TNA.US,D,20190920,000000,59.904,61.001,58.484,59.555,3444598,0
+TNA.US,D,20190923,000000,58.947,60.193,58.608,59.486,2116386,0
+TNA.US,D,20190924,000000,59.934,60.063,56.097,56.783,4294620,0
+TNA.US,D,20190925,000000,56.615,58.897,56.043,58.588,3299144,0
+TNA.US,D,20190926,000000,58.449,58.449,56.175,56.693,3008867,0
+TNA.US,D,20190927,000000,57.103,57.542,54.532,55.289,3612450,0
+TNA.US,D,20190930,000000,55.449,56.435,54.851,55.489,2397847,0
+TNA.US,D,20191001,000000,56.235,57.621,51.841,52.24,5516162,0
+TNA.US,D,20191002,000000,51.351,51.351,49.527,50.932,5456380,0
+TNA.US,D,20191003,000000,50.435,51.701,48.581,51.521,5510547,0
+TNA.US,D,20191004,000000,51.771,53.017,50.823,52.907,3544722,0
+TNA.US,D,20191007,000000,52.518,53.883,51.825,52.678,3033369,0
+TNA.US,D,20191008,000000,51.132,51.601,49.697,50.066,4101015,0
+TNA.US,D,20191009,000000,51.152,51.301,50.226,50.704,2439597,0
+TNA.US,D,20191010,000000,50.952,52.15,50.704,51.361,3092872,0
+TNA.US,D,20191011,000000,53.435,55.718,53.385,53.993,4982546,0
+TNA.US,D,20191014,000000,53.565,53.843,52.718,53.335,2272649,0
+TNA.US,D,20191015,000000,53.863,55.901,53.435,55.161,2477053,0
+TNA.US,D,20191016,000000,54.901,56.076,54.861,55.299,2112863,0
+TNA.US,D,20191017,000000,56.126,57.412,55.828,57.232,2870871,0
+TNA.US,D,20191018,000000,56.783,57.392,55.091,56.415,2536173,0
+TNA.US,D,20191021,000000,58.13,59.037,57.851,58.051,2418631,0
+TNA.US,D,20191022,000000,58.239,59.116,57.642,58.159,1949334,0
+TNA.US,D,20191023,000000,58.309,58.757,57.422,58.359,1601086,0
+TNA.US,D,20191024,000000,59.017,59.106,57.292,58.14,1988333,0
+TNA.US,D,20191025,000000,57.811,59.644,57.781,59.056,2136979,0
+TNA.US,D,20191028,000000,59.804,61.27,59.734,60.502,2606349,0
+TNA.US,D,20191029,000000,60.163,61.698,59.984,61.17,2164600,0
+TNA.US,D,20191030,000000,61.11,61.11,59.296,60.572,2481891,0
+TNA.US,D,20191031,000000,60.223,60.223,58.081,59.446,3329824,0
+TNA.US,D,20191101,000000,60.512,62.574,60.153,62.485,2960436,0
+TNA.US,D,20191104,000000,64.021,64.329,62.923,63.442,2455985,0
+TNA.US,D,20191105,000000,64.089,65.267,63.532,63.662,2305390,0
+TNA.US,D,20191106,000000,63.512,63.542,62.127,62.594,1761242,0
+TNA.US,D,20191107,000000,64.378,64.887,62.545,63.093,2529114,0
+TNA.US,D,20191108,000000,62.614,63.802,62.247,63.572,1675113,0
+TNA.US,D,20191111,000000,62.356,63.363,62.146,63.183,1643411,0
+TNA.US,D,20191112,000000,63.432,64.488,62.864,63.203,2256751,0
+TNA.US,D,20191113,000000,61.898,62.854,61.3,62.505,2474951,0
+TNA.US,D,20191114,000000,62.137,63.293,62.017,62.416,1680333,0
+TNA.US,D,20191115,000000,63.632,63.722,62.644,63.313,1656955,0
+TNA.US,D,20191118,000000,63.033,63.068,62.148,62.724,1898496,0
+TNA.US,D,20191119,000000,63.542,64.209,62.564,63.492,2172819,0
+TNA.US,D,20191120,000000,62.834,64.07,61.303,62.874,2709215,0
+TNA.US,D,20191121,000000,63.113,63.203,61.263,61.818,2147112,0
+TNA.US,D,20191122,000000,62.535,62.774,61.399,62.346,1786481,0
+TNA.US,D,20191125,000000,63.293,66.648,63.133,66.393,2989533,0
+TNA.US,D,20191126,000000,66.573,67.549,66.004,66.493,2311254,0
+TNA.US,D,20191127,000000,67.329,68.008,66.966,67.868,2162000,0
+TNA.US,D,20191129,000000,67.329,67.832,66.443,66.523,1590567,0
+TNA.US,D,20191202,000000,67.03,67.069,64.249,64.548,3570381,0
+TNA.US,D,20191203,000000,62.923,64.04,62.067,64.001,2844071,0
+TNA.US,D,20191204,000000,64.907,65.794,64.658,65.307,1829194,0
+TNA.US,D,20191205,000000,66.034,66.313,64.887,65.476,2080388,0
+TNA.US,D,20191206,000000,67.439,68.437,67.345,67.709,2454839,0
+TNA.US,D,20191209,000000,67.649,68.141,67.21,67.309,1862362,0
+TNA.US,D,20191210,000000,67.21,67.906,66.643,67.429,1826679,0
+TNA.US,D,20191211,000000,67.788,68.028,66.643,67.399,1835430,0
+TNA.US,D,20191212,000000,67.599,70.499,67.014,69.154,3366061,0
+TNA.US,D,20191213,000000,68.864,70.166,67.319,68.257,2974192,0
+TNA.US,D,20191216,000000,69.96,70.938,69.542,69.701,2339817,0
+TNA.US,D,20191217,000000,70.08,70.718,69.483,70.708,1633078,0
+TNA.US,D,20191218,000000,71.177,71.496,70.279,71.257,1889305,0
+TNA.US,D,20191219,000000,71.436,71.965,70.968,71.965,1750647,0
+TNA.US,D,20191220,000000,72.622,72.911,72.005,72.303,2479311,0
+TNA.US,D,20191223,000000,72.713,72.833,71.574,72.803,2362589,0
+TNA.US,D,20191224,000000,72.932,73.252,72.39,73.252,982966,0
+TNA.US,D,20191226,000000,73.422,73.612,72.826,73.272,1590807,0
+TNA.US,D,20191227,000000,73.712,73.792,71.574,72.094,2890892,0
+TNA.US,D,20191230,000000,72.283,72.543,70.435,71.594,2008719,0
+TNA.US,D,20191231,000000,71.065,72.713,70.59,71.904,2446915,0
+TNA.US,D,20200102,000000,73.172,73.222,69.985,72.004,4134079,0
+TNA.US,D,20200103,000000,69.387,71.524,69.277,71.055,2443879,0
+TNA.US,D,20200106,000000,69.457,71.634,69.077,71.424,2434718,0
+TNA.US,D,20200107,000000,70.745,71.345,69.896,70.695,1976104,0
+TNA.US,D,20200108,000000,70.695,72.199,70.546,71.424,2982385,0
+TNA.US,D,20200109,000000,72.333,72.723,71.205,71.564,2188347,0
+TNA.US,D,20200110,000000,71.624,71.714,69.826,70.645,2618740,0
+TNA.US,D,20200113,000000,70.755,72.154,69.616,72.024,2253958,0
+TNA.US,D,20200114,000000,70.965,74.132,70.755,72.872,3084465,0
+TNA.US,D,20200115,000000,72.303,74.611,72.263,73.812,2876933,0
+TNA.US,D,20200116,000000,75.419,77.138,75.24,76.748,2712677,0
+TNA.US,D,20200117,000000,77.746,77.791,75.549,76.018,2175727,0
+TNA.US,D,20200121,000000,75.14,75.333,73.652,74.132,2433500,0
+TNA.US,D,20200122,000000,74.831,75.409,73.533,73.982,1782659,0
+TNA.US,D,20200123,000000,73.422,74.501,71.215,73.952,1912471,0
+TNA.US,D,20200124,000000,74.551,74.551,69.594,70.985,3349998,0
+TNA.US,D,20200127,000000,67.779,69.886,67.249,68.678,3178813,0
+TNA.US,D,20200128,000000,69.916,70.975,69.483,70.375,1691122,0
+TNA.US,D,20200129,000000,70.605,71.185,69.127,69.187,1719233,0
+TNA.US,D,20200130,000000,67.709,69.367,66.621,69.137,2219118,0
+TNA.US,D,20200131,000000,68.249,68.548,64.203,64.942,3523866,0
+TNA.US,D,20200203,000000,66.061,67.699,65.982,66.96,2460846,0
+TNA.US,D,20200204,000000,69.387,70.62,69.207,69.925,2118627,0
+TNA.US,D,20200205,000000,72.084,73.447,71.115,73.152,2361137,0
+TNA.US,D,20200206,000000,73.962,74.262,72.473,72.653,2102084,0
+TNA.US,D,20200207,000000,71.854,71.914,69.387,70.015,2566587,0
+TNA.US,D,20200210,000000,69.546,71.225,69.467,71.215,1421166,0
+TNA.US,D,20200211,000000,72.383,73.872,71.769,72.583,2267276,0
+TNA.US,D,20200212,000000,73.972,74.332,73.029,74.042,1859783,0
+TNA.US,D,20200213,000000,72.912,75.18,72.764,74.661,2117622,0
+TNA.US,D,20200214,000000,74.831,74.901,73.047,73.792,1990955,0
+TNA.US,D,20200218,000000,73.252,73.99,71.874,73.312,1781141,0
+TNA.US,D,20200219,000000,74.142,75.37,73.702,74.401,1593404,0
+TNA.US,D,20200220,000000,73.772,75.31,72.003,74.941,2831293,0
+TNA.US,D,20200221,000000,73.992,74.411,71.624,72.623,2561686,0
+TNA.US,D,20200224,000000,65.951,67.169,64.802,65.961,3377573,0
+TNA.US,D,20200225,000000,66.651,66.9,58.629,59.109,4633351,0
+TNA.US,D,20200226,000000,59.918,61.506,56.632,57.081,3885707,0
+TNA.US,D,20200227,000000,53.436,57.539,50.709,50.988,5718317,0
+TNA.US,D,20200228,000000,46.574,49.84,45.689,48.942,6740103,0
+TNA.US,D,20200302,000000,49.71,52.957,47.204,52.897,4487188,0
+TNA.US,D,20200303,000000,52.997,56.072,47.867,49.66,5966527,0
+TNA.US,D,20200304,000000,51.908,54.055,50.1,53.875,3507123,0
+TNA.US,D,20200305,000000,50.3,51.283,46.664,48.532,4825688,0
+TNA.US,D,20200306,000000,44.257,47.274,42.349,45.675,4936726,0
+TNA.US,D,20200309,000000,36.955,37.874,32.301,32.451,6880892,0
+TNA.US,D,20200310,000000,35.768,35.768,30.712,35.448,6809429,0
+TNA.US,D,20200311,000000,32.671,33.77,27.367,28.686,8337234,0
+TNA.US,D,20200312,000000,22.774,24.64,19.167,19.387,15515608,0
+TNA.US,D,20200313,000000,22.474,23.092,17.978,22.952,11676117,0
+TNA.US,D,20200316,000000,17.978,18.378,14.333,14.433,12326315,0
+TNA.US,D,20200317,000000,14.483,16.351,12.485,15.651,14078624,0
+TNA.US,D,20200318,000000,13.184,14.653,10.097,11.986,17829270,0
+TNA.US,D,20200319,000000,11.626,13.914,10.187,12.934,18620595,0
+TNA.US,D,20200320,000000,13.794,14.663,11.586,11.866,17832393,0
+TNA.US,D,20200323,000000,12.106,12.176,10.073,11.386,26497735,0
+TNA.US,D,20200324,000000,13.304,14.493,12.874,14.413,19967927,0
+TNA.US,D,20200325,000000,14.833,16.59,13.444,15.062,23409717,0
+TNA.US,D,20200326,000000,15.651,18.094,15.516,17.828,17269193,0
+TNA.US,D,20200327,000000,15.741,17.379,15.092,15.791,17243412,0
+TNA.US,D,20200330,000000,16.131,16.9,15.092,16.84,12996521,0
+TNA.US,D,20200331,000000,16.68,17.339,15.491,16.53,18476192,0
+TNA.US,D,20200401,000000,14.253,14.793,12.734,13.204,16968880,0
+TNA.US,D,20200402,000000,12.874,14.532,12.425,13.534,17367878,0
+TNA.US,D,20200403,000000,13.164,13.654,11.636,12.335,17642523,0
+TNA.US,D,20200406,000000,13.924,15.442,13.914,15.202,17320603,0
+TNA.US,D,20200407,000000,16.9,17.629,15.112,15.332,29106352,0
+TNA.US,D,20200408,000000,16.111,17.838,15.581,17.469,22180952,0
+TNA.US,D,20200409,000000,18.977,20.286,18.807,19.936,34444970,0
+TNA.US,D,20200413,000000,19.447,19.807,17.679,18.328,25306600,0
+TNA.US,D,20200414,000000,19.876,20.326,18.727,19.387,21083060,0
+TNA.US,D,20200415,000000,17.079,17.619,16.48,17.029,20229749,0
+TNA.US,D,20200416,000000,17.159,17.252,15.611,16.63,23405841,0
+TNA.US,D,20200417,000000,18.667,19.057,17.958,18.817,23697282,0
+TNA.US,D,20200420,000000,17.709,19.187,17.419,18.108,21948100,0
+TNA.US,D,20200421,000000,16.69,17.509,16.291,16.85,25260390,0
+TNA.US,D,20200422,000000,17.888,18.218,17.279,17.509,13293840,0
+TNA.US,D,20200423,000000,17.848,19.067,17.649,18.018,23430528,0
+TNA.US,D,20200424,000000,18.457,19.264,17.828,18.907,19781624,0
+TNA.US,D,20200427,000000,19.607,21.674,19.547,21.175,23874081,0
+TNA.US,D,20200428,000000,23.052,23.241,21.125,22.134,31503949,0
+TNA.US,D,20200429,000000,24.261,25.998,23.451,25.23,30934286,0
+TNA.US,D,20200430,000000,23.311,23.861,22.344,22.444,26194875,0
+TNA.US,D,20200501,000000,20.785,20.935,18.787,19.777,24278318,0
+TNA.US,D,20200504,000000,19.007,20.086,18.368,19.946,18174350,0
+TNA.US,D,20200505,000000,21.125,22.014,20.186,20.416,27501405,0
+TNA.US,D,20200506,000000,20.845,21.205,19.717,19.956,20814999,0
+TNA.US,D,20200507,000000,20.795,21.315,20.386,20.835,22195782,0
+TNA.US,D,20200508,000000,22.114,23.311,21.674,23.201,27512571,0
+TNA.US,D,20200511,000000,22.224,23.546,21.644,22.853,28631398,0
+TNA.US,D,20200512,000000,23.191,23.209,20.376,20.406,24960861,0
+TNA.US,D,20200513,000000,19.837,19.996,17.299,18.328,32892370,0
+TNA.US,D,20200514,000000,17.131,18.627,15.911,18.607,39061602,0
+TNA.US,D,20200515,000000,18.018,19.627,17.788,19.437,24770251,0
+TNA.US,D,20200518,000000,22.124,23.261,22.074,22.962,30828630,0
+TNA.US,D,20200519,000000,22.754,23.341,21.609,21.634,30184556,0
+TNA.US,D,20200520,000000,22.923,24.041,22.774,23.541,30043802,0
+TNA.US,D,20200521,000000,23.621,24.111,22.823,23.741,34643694,0
+TNA.US,D,20200522,000000,23.931,24.111,23.052,24.001,22649732,0
+TNA.US,D,20200526,000000,26.788,26.948,25.927,26.038,27297917,0
+TNA.US,D,20200527,000000,27.627,28.748,25.28,28.537,33816388,0
+TNA.US,D,20200528,000000,29.445,29.465,26.058,26.538,31115004,0
+TNA.US,D,20200529,000000,25.72,26.258,24.63,25.988,31495378,0
+TNA.US,D,20200601,000000,26.258,27.597,25.859,26.808,22119809,0
+TNA.US,D,20200602,000000,27.287,27.717,26.398,27.427,26042660,0
+TNA.US,D,20200603,000000,28.725,30.144,28.437,29.365,21691496,0
+TNA.US,D,20200604,000000,28.835,29.914,28.447,29.295,28152239,0
+TNA.US,D,20200605,000000,33.17,33.965,32.321,32.691,28097547,0
+TNA.US,D,20200608,000000,34.099,34.788,33.66,34.569,20845651,0
+TNA.US,D,20200609,000000,33.12,33.72,31.891,32.721,24327217,0
+TNA.US,D,20200610,000000,32.551,32.716,29.856,30.004,37297250,0
+TNA.US,D,20200611,000000,26.308,26.848,23.012,23.201,49201410,0
+TNA.US,D,20200612,000000,25.869,26.218,22.714,24.84,43396299,0
+TNA.US,D,20200615,000000,22.424,27.088,22.394,26.598,36316480,0
+TNA.US,D,20200616,000000,29.724,29.764,26.538,28.447,39978635,0
+TNA.US,D,20200617,000000,28.577,28.785,26.639,26.898,25142282,0
+TNA.US,D,20200618,000000,26.088,27.777,25.789,26.928,18089866,0
+TNA.US,D,20200619,000000,28.357,28.447,25.809,26.438,24726176,0
+TNA.US,D,20200622,000000,26.068,27.327,25.26,27.267,18468114,0
+TNA.US,D,20200623,000000,28.287,28.517,27.387,27.587,16644666,0
+TNA.US,D,20200624,000000,26.488,26.762,23.74,24.859,34675567,0
+TNA.US,D,20200625,000000,24.499,26.068,23.82,26.008,25810776,0
+TNA.US,D,20200626,000000,25.499,25.659,23.815,23.94,28505276,0
+TNA.US,D,20200629,000000,24.969,26.708,24.12,26.368,30769863,0
+TNA.US,D,20200630,000000,26.008,27.664,25.978,27.367,25993986,0
+TNA.US,D,20200701,000000,27.687,28.192,26.318,26.608,30911676,0
+TNA.US,D,20200702,000000,28.207,28.567,26.688,26.978,24725570,0
+TNA.US,D,20200706,000000,28.607,28.726,27.257,27.507,23107066,0
+TNA.US,D,20200707,000000,26.838,27.537,25.858,26.038,22806812,0
+TNA.US,D,20200708,000000,26.028,26.958,25.09,26.628,23383446,0
+TNA.US,D,20200709,000000,26.698,26.868,24.011,25.009,32599628,0
+TNA.US,D,20200710,000000,25.059,26.328,24.699,26.228,25046216,0
+TNA.US,D,20200713,000000,27.078,28.077,25.179,25.279,27358848,0
+TNA.US,D,20200714,000000,25.189,26.548,24.769,26.488,29311451,0
+TNA.US,D,20200715,000000,28.467,29.825,28.147,29.386,31149945,0
+TNA.US,D,20200716,000000,28.866,29.186,28.128,28.856,24027546,0
+TNA.US,D,20200717,000000,29.166,29.723,28.517,29.116,19599051,0
+TNA.US,D,20200720,000000,28.926,29.301,28.287,28.726,19164336,0
+TNA.US,D,20200721,000000,29.665,30.639,29.476,29.975,24226532,0
+TNA.US,D,20200722,000000,29.406,30.364,29.386,30.025,15493450,0
+TNA.US,D,20200723,000000,29.955,31.304,29.146,30.165,26611692,0
+TNA.US,D,20200724,000000,29.535,29.765,28.477,28.746,21270452,0
+TNA.US,D,20200727,000000,28.886,29.735,28.397,29.665,16574059,0
+TNA.US,D,20200728,000000,29.376,29.935,28.756,28.826,13791423,0
+TNA.US,D,20200729,000000,29.326,30.744,29.296,30.654,12066477,0
+TNA.US,D,20200730,000000,29.366,30.544,28.856,30.374,15368716,0
+TNA.US,D,20200731,000000,29.981,30.125,27.837,29.486,24682215,0
+TNA.US,D,20200803,000000,29.985,31.024,29.381,30.954,15507100,0
+TNA.US,D,20200804,000000,30.704,31.634,30.465,31.514,16726648,0
+TNA.US,D,20200805,000000,32.473,33.472,32.163,33.372,13492892,0
+TNA.US,D,20200806,000000,33.442,33.842,32.856,33.372,14845447,0
+TNA.US,D,20200807,000000,33.152,35.011,32.993,34.951,20176043,0
+TNA.US,D,20200810,000000,35.311,36.739,35.304,36.089,18319028,0
+TNA.US,D,20200811,000000,37.097,37.449,34.931,35.431,17956782,0
+TNA.US,D,20200812,000000,36.619,36.769,35.171,35.871,18421036,0
+TNA.US,D,20200813,000000,35.501,36.529,35.271,35.631,11646375,0
+TNA.US,D,20200814,000000,35.021,36.001,34.731,35.541,11518109,0
+TNA.US,D,20200817,000000,35.861,36.189,35.331,36.079,6894084,0
+TNA.US,D,20200818,000000,36.061,36.089,34.621,35.051,11671020,0
+TNA.US,D,20200819,000000,35.481,36.169,34.941,35.081,10123582,0
+TNA.US,D,20200820,000000,34.002,35.121,33.842,34.611,8802155,0
+TNA.US,D,20200821,000000,34.232,34.564,33.203,33.882,14297999,0
+TNA.US,D,20200824,000000,34.681,34.951,33.693,34.901,13198171,0
+TNA.US,D,20200825,000000,35.327,35.381,33.982,35.041,14800716,0
+TNA.US,D,20200826,000000,35.101,35.291,34.242,34.342,12029441,0
+TNA.US,D,20200827,000000,34.831,35.411,33.867,34.611,15715995,0
+TNA.US,D,20200828,000000,35.171,35.541,34.572,35.481,10819595,0
+TNA.US,D,20200831,000000,35.541,35.669,34.272,34.292,11414818,0
+TNA.US,D,20200901,000000,34.272,35.591,33.702,35.511,9354603,0
+TNA.US,D,20200902,000000,35.981,36.719,34.856,36.359,10244085,0
+TNA.US,D,20200903,000000,36.129,36.249,32.593,33.202,19073324,0
+TNA.US,D,20200904,000000,34.302,34.502,30.235,32.503,16531806,0
+TNA.US,D,20200908,000000,31.474,32.313,30.115,30.644,13828138,0
+TNA.US,D,20200909,000000,31.604,32.423,31.094,31.993,9612794,0
+TNA.US,D,20200910,000000,32.473,33.122,30.724,30.774,12951664,0
+TNA.US,D,20200911,000000,31.274,31.344,29.266,30.175,11686262,0
+TNA.US,D,20200914,000000,31.044,32.733,30.894,32.503,8419849,0
+TNA.US,D,20200915,000000,33.337,33.562,32.393,32.713,7918896,0
+TNA.US,D,20200916,000000,33.192,34.94,33.013,33.672,8326234,0
+TNA.US,D,20200917,000000,32.243,33.372,31.648,32.923,12548020,0
+TNA.US,D,20200918,000000,33.083,33.91,31.285,32.633,12855403,0
+TNA.US,D,20200921,000000,30.464,30.704,28.227,29.266,22516138,0
+TNA.US,D,20200922,000000,29.685,30.045,28.444,29.905,12210787,0
+TNA.US,D,20200923,000000,29.865,30.474,27.183,27.247,14450825,0
+TNA.US,D,20200924,000000,27.226,28.627,26.118,27.257,17482984,0
+TNA.US,D,20200925,000000,26.888,28.804,26.818,28.567,11547568,0
+TNA.US,D,20200928,000000,29.695,30.914,29.605,30.724,12414521,0
+TNA.US,D,20200929,000000,30.604,30.833,29.446,30.274,14695770,0
+TNA.US,D,20200930,000000,30.588,31.854,29.755,30.574,15189576,0
+TNA.US,D,20201001,000000,31.124,32.008,30.364,31.963,12610405,0
+TNA.US,D,20201002,000000,30.244,32.856,29.995,32.423,16692448,0
+TNA.US,D,20201005,000000,33.432,35.241,33.432,35.091,9133982,0
+TNA.US,D,20201006,000000,36.051,37.737,34.611,34.751,15950141,0
+TNA.US,D,20201007,000000,36.099,37.418,36.031,37.079,10634217,0
+TNA.US,D,20201008,000000,38.258,38.618,37.454,38.338,10784850,0
+TNA.US,D,20201009,000000,39.387,39.637,38.289,38.918,13650747,0
+TNA.US,D,20201012,000000,39.457,40.027,38.848,39.687,9080675,0
+TNA.US,D,20201013,000000,38.808,39.277,38.043,38.868,10619982,0
+TNA.US,D,20201014,000000,39.167,39.767,37.658,37.768,9318081,0
+TNA.US,D,20201015,000000,36.519,39.227,36.149,38.938,10021775,0
+TNA.US,D,20201016,000000,39.247,39.587,38.598,38.598,8883768,0
+TNA.US,D,20201019,000000,39.047,39.817,36.979,37.219,9781996,0
+TNA.US,D,20201020,000000,37.998,38.658,37.199,37.449,8176308,0
+TNA.US,D,20201021,000000,37.578,37.898,36.469,36.509,6785140,0
+TNA.US,D,20201022,000000,37.029,38.428,36.379,38.388,9295876,0
+TNA.US,D,20201023,000000,39.077,39.237,37.798,39.047,7620720,0
+TNA.US,D,20201026,000000,37.558,37.848,35.011,36.539,11874175,0
+TNA.US,D,20201027,000000,36.469,36.869,35.441,35.601,6040206,0
+TNA.US,D,20201028,000000,33.272,33.747,32.158,32.313,12734055,0
+TNA.US,D,20201029,000000,31.983,33.862,31.284,33.442,10985952,0
+TNA.US,D,20201030,000000,32.943,33.545,31.054,32.163,13376366,0
+TNA.US,D,20201102,000000,33.152,33.877,32.493,33.862,9712589,0
+TNA.US,D,20201103,000000,35.561,37.349,35.291,36.689,11351523,0
+TNA.US,D,20201104,000000,35.141,38.138,35.011,36.799,14503509,0
+TNA.US,D,20201105,000000,37.948,40.357,37.868,39.957,10085559,0
+TNA.US,D,20201106,000000,40.465,40.477,38.741,38.898,8554617,0
+TNA.US,D,20201109,000000,47.581,48.46,43.054,43.274,14516461,0
+TNA.US,D,20201110,000000,44.513,46.092,43.374,45.592,11136601,0
+TNA.US,D,20201111,000000,46.162,46.232,44.163,45.612,8364160,0
+TNA.US,D,20201112,000000,44.573,45.012,42.168,43.414,12619621,0
+TNA.US,D,20201113,000000,44.463,46.611,44.453,46.132,9905304,0
+TNA.US,D,20201116,000000,48.52,49.543,47.671,49.388,10726841,0
+TNA.US,D,20201117,000000,48.14,50.408,46.651,50.168,10369611,0
+TNA.US,D,20201118,000000,50.528,51.177,47.94,48.05,10591157,0
+TNA.US,D,20201119,000000,47.831,49.328,47.291,49.08,9728445,0
+TNA.US,D,20201120,000000,48.57,49.618,47.893,49.199,6111842,0
+TNA.US,D,20201123,000000,50.708,52.986,50.308,52.097,9125916,0
+TNA.US,D,20201124,000000,54.295,56.023,53.386,54.925,9476791,0
+TNA.US,D,20201125,000000,54.355,54.825,52.876,54.385,8259302,0
+TNA.US,D,20201127,000000,54.515,55.165,54.075,55.095,4572075,0
+TNA.US,D,20201130,000000,54.595,55.025,51.437,52.027,8419288,0
+TNA.US,D,20201201,000000,54.215,54.785,52.716,53.416,10863128,0
+TNA.US,D,20201202,000000,52.856,54.195,51.807,53.626,7439343,0
+TNA.US,D,20201203,000000,54.125,55.694,53.726,54.565,7264031,0
+TNA.US,D,20201204,000000,55.544,58.581,55.544,58.361,7866387,0
+TNA.US,D,20201207,000000,58.401,59.071,57.662,58.501,7131696,0
+TNA.US,D,20201208,000000,57.382,60.93,57.352,60.77,6922049,0
+TNA.US,D,20201209,000000,61.939,62.692,58.056,59.441,12983934,0
+TNA.US,D,20201210,000000,57.952,61.529,57.492,61.199,6938851,0
+TNA.US,D,20201211,000000,59.98,61.629,58.332,60.22,9373034,0
+TNA.US,D,20201214,000000,62.308,63.467,60.46,60.5,9747937,0
+TNA.US,D,20201215,000000,62.249,65.106,61.229,64.986,8485632,0
+TNA.US,D,20201216,000000,65.456,65.545,63.297,64.366,7650610,0
+TNA.US,D,20201217,000000,65.066,66.675,64.386,66.625,6578234,0
+TNA.US,D,20201218,000000,66.915,68.144,65.066,65.715,8156515,0
+TNA.US,D,20201221,000000,62.219,66.05,61.739,65.555,11798220,0
+TNA.US,D,20201222,000000,66.295,67.994,65.645,67.724,7547359,0
+TNA.US,D,20201223,000000,68.853,69.962,68.204,69.503,5264717,0
+TNA.US,D,20201224,000000,70.232,70.282,68.339,69.323,4948919,0
+TNA.US,D,20201228,000000,71.511,71.551,68.404,68.503,8125158,0
+TNA.US,D,20201229,000000,68.963,69.253,63.547,64.526,9017613,0
+TNA.US,D,20201230,000000,65.206,67.574,65.146,66.575,5438191,0
+TNA.US,D,20201231,000000,66.695,66.924,64.686,66.275,5158845,0
+TNA.US,D,20210104,000000,67.564,67.984,60.979,63.527,11579140,0
+TNA.US,D,20210105,000000,63.117,67.564,63.107,66.455,6541800,0
+TNA.US,D,20210106,000000,69.423,76.918,69.178,74.609,14650866,0
+TNA.US,D,20210107,000000,76.018,79.026,75.953,78.627,6404344,0
+TNA.US,D,20210108,000000,79.936,80.425,74.659,78.047,8779761,0
+TNA.US,D,20210111,000000,75.239,78.557,74.871,77.947,5328201,0
+TNA.US,D,20210112,000000,78.989,82.244,78.926,82.054,6265785,0
+TNA.US,D,20210113,000000,82.404,82.684,79.716,80.355,5101612,0
+TNA.US,D,20210114,000000,82.004,86.361,81.944,85.152,5914117,0
+TNA.US,D,20210115,000000,81.435,83.252,78.377,81.385,9927867,0
+TNA.US,D,20210119,000000,84.313,84.642,82.464,84.463,5469118,0
+TNA.US,D,20210120,000000,85.522,87.45,84.018,85.592,5919158,0
+TNA.US,D,20210121,000000,86.082,86.441,82.647,83.393,5970651,0
+TNA.US,D,20210122,000000,80.965,86.591,80.358,86.231,7650323,0
+TNA.US,D,20210125,000000,86.141,89.689,82.114,85.942,8765021,0
+TNA.US,D,20210126,000000,87.74,88.18,83.545,84.123,6295335,0
+TNA.US,D,20210127,000000,79.776,83.783,77.078,79.616,9490095,0
+TNA.US,D,20210128,000000,81.215,82.874,77.537,78.747,7018987,0
+TNA.US,D,20210129,000000,79.926,81.32,74.379,75.219,10226021,0
+TNA.US,D,20210201,000000,77.977,81.744,75.399,80.785,6112423,0
+TNA.US,D,20210202,000000,83.583,84.633,81.045,84.133,5945903,0
+TNA.US,D,20210203,000000,84.323,85.482,81.815,84.882,6317505,0
+TNA.US,D,20210204,000000,85.892,90.329,85.872,90.149,4854459,0
+TNA.US,D,20210205,000000,92.907,94.076,90.289,93.886,6913787,0
+TNA.US,D,20210208,000000,96.524,101.01,95.935,100.9,4662082,0
+TNA.US,D,20210209,000000,100.91,104.1,99.68,102.49,4381696,0
+TNA.US,D,20210210,000000,104.52,105.06,97.854,100.42,8567267,0
+TNA.US,D,20210211,000000,102.07,103.21,95.855,100.06,6331961,0
+TNA.US,D,20210212,000000,99.143,101.53,97.436,100.87,4130927,0
+TNA.US,D,20210216,000000,103.75,104.03,97.655,98.913,5340705,0
+TNA.US,D,20210217,000000,96.165,97.557,92.637,96.714,6271346,0
+TNA.US,D,20210218,000000,94.446,94.866,90.638,92.077,5697725,0
+TNA.US,D,20210219,000000,94.566,99.293,94.186,97.854,6478242,0
+TNA.US,D,20210222,000000,95.785,99.472,95.045,96.045,5478775,0
+TNA.US,D,20210223,000000,92.637,94.985,85.532,93.467,8474105,0
+TNA.US,D,20210224,000000,94.436,100.6,93.437,100.15,6955629,0
+TNA.US,D,20210225,000000,99.79,100.81,88.16,88.88,10331765,0
+TNA.US,D,20210226,000000,90.078,93.337,84.353,88.59,7652387,0
+TNA.US,D,20210301,000000,94.826,98.783,94.256,98.123,6245342,0
+TNA.US,D,20210302,000000,97.692,97.923,92.187,92.347,6925969,0
+TNA.US,D,20210303,000000,93.207,95.935,89.269,89.319,8208248,0
+TNA.US,D,20210304,000000,88.35,91.048,77.293,82.014,12705314,0
+TNA.US,D,20210305,000000,86.102,87.571,74.969,86.951,11642486,0
+TNA.US,D,20210308,000000,89.01,92.497,86.951,88.39,10146680,0
+TNA.US,D,20210309,000000,92.777,95.845,90.918,93.726,6007210,0
+TNA.US,D,20210310,000000,96.674,100.94,96.185,98.793,9273003,0
+TNA.US,D,20210311,000000,101.8,105.31,100.84,105.15,5546857,0
+TNA.US,D,20210312,000000,104.93,107.87,104.11,107.48,7437045,0
+TNA.US,D,20210315,000000,106.75,108.37,104.87,108.34,5466132,0
+TNA.US,D,20210316,000000,107.53,107.75,100.93,102.85,7673327,0
+TNA.US,D,20210317,000000,100.76,105.93,98.643,105.37,6873732,0
+TNA.US,D,20210318,000000,103.18,106.07,94.846,95.795,8004207,0
+TNA.US,D,20210319,000000,94.936,99.93,92.787,97.794,6243718,0
+TNA.US,D,20210322,000000,98.793,99.303,94.156,95.675,4337248,0
+TNA.US,D,20210323,000000,92.967,93.82,83.943,85.352,8627451,0
+TNA.US,D,20210324,000000,88.52,90.209,79.316,79.376,8243564,0
+TNA.US,D,20210325,000000,76.628,85.862,75.209,84.992,10676149,0
+TNA.US,D,20210326,000000,87.531,89.619,84.053,89.519,11536602,0
+TNA.US,D,20210329,000000,87.541,89.879,81.599,82.024,10558677,0
+TNA.US,D,20210330,000000,81.884,86.851,80.505,86.112,7090629,0
+TNA.US,D,20210331,000000,87.401,91.228,87.401,89.449,12529481,0
+TNA.US,D,20210401,000000,91.293,93.037,90.848,93.007,12769409,0
+TNA.US,D,20210405,000000,96.175,97.514,92.747,94.366,9177157,0
+TNA.US,D,20210406,000000,94.486,96.604,93.062,93.666,6839411,0
+TNA.US,D,20210407,000000,93.457,93.706,88.18,89.01,9317818,0
+TNA.US,D,20210408,000000,90.439,91.648,87.531,91.338,10757146,0
+TNA.US,D,20210409,000000,91.158,91.938,89.704,91.408,6938543,0
+TNA.US,D,20210412,000000,91.418,91.768,88.66,90.309,6603212,0
+TNA.US,D,20210413,000000,89.899,91.328,86.771,89.609,6199873,0
+TNA.US,D,20210414,000000,90.464,95.455,90.349,92.257,8630706,0
+TNA.US,D,20210415,000000,94.466,94.466,90.948,93.427,6835568,0
+TNA.US,D,20210416,000000,94.706,95.095,91.838,93.966,6498959,0
+TNA.US,D,20210419,000000,92.647,93.376,87.99,90.259,7473248,0
+TNA.US,D,20210420,000000,89.05,89.859,82.304,84.872,10857859,0
+TNA.US,D,20210421,000000,84.413,90.938,82.694,90.838,6933398,0
+TNA.US,D,20210422,000000,91.768,94.316,88.75,89.829,9942680,0
+TNA.US,D,20210423,000000,91.248,95.865,90.269,94.656,8576517,0
+TNA.US,D,20210426,000000,96.39,98.483,96.075,97.674,6675206,0
+TNA.US,D,20210427,000000,98.633,99.412,96.984,98.303,7259331,0
+TNA.US,D,20210428,000000,97.724,99.55,96.464,98.763,5880800,0
+TNA.US,D,20210429,000000,101.13,101.21,94.816,97.704,10468829,0
+TNA.US,D,20210430,000000,94.716,97.334,92.681,93.716,6735035,0
+TNA.US,D,20210503,000000,96.385,96.694,93.646,95.055,4720455,0
+TNA.US,D,20210504,000000,93.207,93.586,88.68,91.598,8317884,0
+TNA.US,D,20210505,000000,92.687,92.687,89.309,90.499,2897058,0
+TNA.US,D,20210506,000000,90.788,90.948,85.912,90.918,6199624,0
+TNA.US,D,20210507,000000,90.738,94.723,90.164,94.146,5528213,0
+TNA.US,D,20210510,000000,93.906,94.456,86.881,86.971,9525227,0
+TNA.US,D,20210511,000000,81.355,87.75,80.735,86.191,11618907,0
+TNA.US,D,20210512,000000,83.913,85.842,77.387,77.817,13548955,0
+TNA.US,D,20210513,000000,79.326,83.873,77.657,82.024,10964503,0
+TNA.US,D,20210514,000000,84.511,88.37,83.314,87.96,7035945,0
+TNA.US,D,20210517,000000,86.451,88.42,84.253,88.38,5345694,0
+TNA.US,D,20210518,000000,88.46,90.598,86.141,86.371,4824548,0
+TNA.US,D,20210519,000000,82.184,84.543,79.786,84.343,8055056,0
+TNA.US,D,20210520,000000,84.682,86.541,82.474,85.992,6757177,0
+TNA.US,D,20210521,000000,88.196,89.439,86.131,86.701,5972431,0
+TNA.US,D,20210524,000000,88.07,89.619,86.681,88.37,5048571,0
+TNA.US,D,20210525,000000,89.349,91.098,85.702,85.822,6885606,0
+TNA.US,D,20210526,000000,86.771,90.938,86.771,90.698,5462332,0
+TNA.US,D,20210527,000000,92.567,94.196,91.558,93.427,5432903,0
+TNA.US,D,20210528,000000,95.134,95.195,92.587,93.327,5297760,0
+TNA.US,D,20210601,000000,95.405,96.914,93.726,96.464,5297056,0
+TNA.US,D,20210602,000000,97.304,97.334,94.756,96.734,6744368,0
+TNA.US,D,20210603,000000,94.736,95.71,91.188,94.216,9222748,0
+TNA.US,D,20210604,000000,95.525,96.245,93.976,95.435,5413749,0
+TNA.US,D,20210607,000000,95.995,99.63,95.995,99.303,6109294,0
+TNA.US,D,20210608,000000,100.13,103.14,98.643,102.44,6863535,0
+TNA.US,D,20210609,000000,103.22,103.37,99.88,100.41,6089663,0
+TNA.US,D,20210610,000000,101.16,101.89,97.394,98.253,7588689,0
+TNA.US,D,20210611,000000,99.343,101.32,99.103,101.31,4251527,0
+TNA.US,D,20210614,000000,101.92,103.34,99.183,100.41,4490084,0
+TNA.US,D,20210615,000000,100.38,100.89,97.034,99.54,4058063,0
+TNA.US,D,20210616,000000,98.503,99.88,95.955,98.803,9018697,0
+TNA.US,D,20210617,000000,98.01,99.263,91.938,95.455,9245252,0
+TNA.US,D,20210618,000000,91.078,93.536,87.75,88.87,8689808,0
+TNA.US,D,20210621,000000,91.128,95.385,90.319,94.696,6171125,0
+TNA.US,D,20210622,000000,93.996,96.544,91.978,96.125,5805876,0
+TNA.US,D,20210623,000000,96.023,98.513,96.023,97.064,3663714,0
+TNA.US,D,20210624,000000,98.693,100.97,97.953,100.97,4092700,0
+TNA.US,D,20210625,000000,101.42,102.96,100.81,100.86,7076391,0
+TNA.US,D,20210628,000000,101.42,101.88,96.951,99.153,5869943,0
+TNA.US,D,20210629,000000,100.06,100.78,97.004,97.784,4657411,0
+TNA.US,D,20210630,000000,96.814,98.953,95.716,97.824,5516793,0
+TNA.US,D,20210701,000000,99.56,100.9,98.204,100.36,5734269,0
+TNA.US,D,20210702,000000,101,101.08,96.645,97.344,7440858,0
+TNA.US,D,20210706,000000,97.534,97.723,90.708,93.287,7111201,0
+TNA.US,D,20210707,000000,92.857,94.216,88.21,90.638,8357547,0
+TNA.US,D,20210708,000000,85.248,90.958,83.443,88.22,9648959,0
+TNA.US,D,20210709,000000,90.948,93.731,90.074,93.656,6555650,0
+TNA.US,D,20210712,000000,92.637,94.241,91.398,93.996,4676478,0
+TNA.US,D,20210713,000000,92.257,92.837,88.49,88.68,6804051,0
+TNA.US,D,20210714,000000,90.276,91.028,84.103,84.493,9426021,0
+TNA.US,D,20210715,000000,83.333,84.672,79.946,83.114,10089462,0
+TNA.US,D,20210716,000000,85.521,85.542,79.396,79.946,10414141,0
+TNA.US,D,20210719,000000,75.128,79.356,73.365,76.448,18628898,0
+TNA.US,D,20210720,000000,76.888,84.393,75.858,83.323,13932173,0
+TNA.US,D,20210721,000000,84.802,87.91,84.633,87.8,9296146,0
+TNA.US,D,20210722,000000,87.011,87.111,82.474,83.533,10149284,0
+TNA.US,D,20210723,000000,85.061,85.162,81.704,84.652,7843831,0
+TNA.US,D,20210726,000000,85.592,87.61,84.263,85.512,11278182,0
+TNA.US,D,20210727,000000,84.083,84.173,79.885,82.514,13803447,0
+TNA.US,D,20210728,000000,83.913,88.078,82.214,86.191,11065858,0
+TNA.US,D,20210729,000000,88.29,90.289,87.61,88.14,12972028,0
+TNA.US,D,20210730,000000,87.081,89.869,85.392,86.401,8132500,0
+TNA.US,D,20210802,000000,87.91,90.408,84.677,85.032,10424570,0
+TNA.US,D,20210803,000000,85.812,86.351,81.744,86.181,12289757,0
+TNA.US,D,20210804,000000,83.993,86.461,82.614,82.904,10078670,0
+TNA.US,D,20210805,000000,83.973,87.77,83.523,87.421,8891792,0
+TNA.US,D,20210806,000000,89.219,91.008,87.432,88.98,8333547,0
+TNA.US,D,20210809,000000,88.31,88.673,86.302,87.451,6038764,0
+TNA.US,D,20210810,000000,87.97,88.69,86.321,87.99,8110021,0
+TNA.US,D,20210811,000000,88.43,89.264,85.442,89.229,8538227,0
+TNA.US,D,20210812,000000,89.319,89.329,86.891,88.54,8135034,0
+TNA.US,D,20210813,000000,88.36,88.76,85.692,86.131,7625460,0
+TNA.US,D,20210816,000000,84.623,85.152,82.134,83.783,9286939,0
+TNA.US,D,20210817,000000,81.035,82.234,77.679,80.755,17807220,0
+TNA.US,D,20210818,000000,80.346,82.534,78.447,78.617,12792087,0
+TNA.US,D,20210819,000000,76.288,78.067,74.399,75.769,18912180,0
+TNA.US,D,20210820,000000,75.908,80.111,75.199,79.576,13193130,0
+TNA.US,D,20210823,000000,81.655,84.443,81.655,84.133,9688853,0
+TNA.US,D,20210824,000000,84.892,86.741,84.233,86.611,9220279,0
+TNA.US,D,20210825,000000,86.531,89.139,85.512,87.551,7563791,0
+TNA.US,D,20210826,000000,87.021,88.19,84.213,84.812,8856731,0
+TNA.US,D,20210827,000000,85.212,92.537,85.136,91.898,12634393,0
+TNA.US,D,20210830,000000,92.947,92.967,90.137,90.748,6179713,0
+TNA.US,D,20210831,000000,90.429,92.077,89.379,91.288,7615327,0
+TNA.US,D,20210901,000000,92.327,94.046,90.009,93.127,9805450,0
+TNA.US,D,20210902,000000,94.188,96.015,93.277,95.005,7344848,0
+TNA.US,D,20210903,000000,94.116,94.955,92.767,93.726,6751263,0
+TNA.US,D,20210907,000000,93.337,94.955,91.558,91.768,7679158,0
+TNA.US,D,20210908,000000,90.775,91.238,87.211,88.73,7452458,0
+TNA.US,D,20210909,000000,88.287,91.528,87.62,88.71,9168436,0
+TNA.US,D,20210910,000000,90.175,90.329,85.902,86.052,9501797,0
+TNA.US,D,20210913,000000,87.858,88.05,84.433,87.531,11992830,0
+TNA.US,D,20210914,000000,88.48,88.481,83.004,84.133,10420340,0
+TNA.US,D,20210915,000000,84.023,87.171,83.463,86.851,7598892,0
+TNA.US,D,20210916,000000,86.641,87.87,84.303,86.541,5905545,0
+TNA.US,D,20210917,000000,85.852,87.501,84.732,86.701,8382527,0
+TNA.US,D,20210920,000000,81.015,82.794,77.248,80.615,17014833,0
+TNA.US,D,20210921,000000,82.334,83.014,79.186,81.135,9852096,0
+TNA.US,D,20210922,000000,82.584,86.631,82.544,84.752,9498296,0
+TNA.US,D,20210923,000000,86.301,90.229,85.602,89.319,8188215,0
+TNA.US,D,20210924,000000,87.9,89.529,86.571,88.09,7254077,0
+TNA.US,D,20210927,000000,88.61,93.457,88.61,91.898,8548749,0
+TNA.US,D,20210928,000000,90.818,90.968,85.242,85.762,10467290,0
+TNA.US,D,20210929,000000,86.901,87.297,84.483,85.272,11034750,0
+TNA.US,D,20210930,000000,86.651,87.251,82.704,82.844,12846675,0
+TNA.US,D,20211001,000000,84.283,88.19,81.685,86.801,11839656,0
+TNA.US,D,20211004,000000,86.611,86.841,82.894,84.403,11070293,0
+TNA.US,D,20211005,000000,85.192,87.62,83.983,85.312,8135597,0
+TNA.US,D,20211006,000000,82.764,84.343,80.405,83.963,11288347,0
+TNA.US,D,20211007,000000,85.889,89.739,85.692,87.94,7611850,0
+TNA.US,D,20211008,000000,87.97,88.806,85.722,85.872,7579773,0
+TNA.US,D,20211011,000000,86.141,88.11,84.323,84.383,6244007,0
+TNA.US,D,20211012,000000,84.982,86.841,84.443,85.832,7074104,0
+TNA.US,D,20211013,000000,86.161,87.111,83.803,86.951,7673630,0
+TNA.US,D,20211014,000000,89.399,90.948,88.983,90.718,7014557,0
+TNA.US,D,20211015,000000,93.067,93.836,89.809,89.889,7589967,0
+TNA.US,D,20211018,000000,88.4,90.538,88.23,89.859,4514320,0
+TNA.US,D,20211019,000000,90.908,91.998,89.299,90.828,5825968,0
+TNA.US,D,20211020,000000,91.028,93.326,89.899,92.607,6721503,0
+TNA.US,D,20211021,000000,92.347,94.586,91.668,93.307,6841403,0
+TNA.US,D,20211022,000000,93.167,93.836,90.548,92.637,6277902,0
+TNA.US,D,20211025,000000,93.117,95.755,92.477,95.335,5481962,0
+TNA.US,D,20211026,000000,95.845,96.664,93.087,93.207,7011223,0
+TNA.US,D,20211027,000000,92.257,92.627,87.84,87.86,10209949,0
+TNA.US,D,20211028,000000,89.367,93.387,89.309,93.137,7002656,0
+TNA.US,D,20211029,000000,92.8,94.065,91.798,93.177,5110005,0
+TNA.US,D,20211101,000000,94.476,100.6,94.136,100.35,7962880,0
+TNA.US,D,20211102,000000,100.93,101.5,98.713,101.01,7789515,0
+TNA.US,D,20211103,000000,100.59,107.89,100.3,106.38,9365207,0
+TNA.US,D,20211104,000000,107.57,109.43,104.98,106.22,7917154,0
+TNA.US,D,20211105,000000,109.8,112.75,108.48,110.72,8836441,0
+TNA.US,D,20211108,000000,113.31,114.23,110.77,111.76,9412409,0
+TNA.US,D,20211109,000000,110.89,111.58,107.47,109.73,6808358,0
+TNA.US,D,20211110,000000,108.19,110.26,103.11,104.52,13074033,0
+TNA.US,D,20211111,000000,105.7,108.47,104.94,107.08,4299946,0
+TNA.US,D,20211112,000000,107.92,108.32,106.35,107.33,7598262,0
+TNA.US,D,20211115,000000,108.83,109.01,104.73,106.08,8004795,0
+TNA.US,D,20211116,000000,104.99,107.14,103.95,106.6,5450125,0
+TNA.US,D,20211117,000000,105.34,105.5,101.52,102.5,8128940,0
+TNA.US,D,20211118,000000,103.77,104.03,98.793,101.19,10177229,0
+TNA.US,D,20211119,000000,98.993,100.56,97.993,98.433,8240256,0
+TNA.US,D,20211122,000000,100.22,102.25,97.024,97.174,10609151,0
+TNA.US,D,20211123,000000,96.734,98.733,93.237,96.664,14047323,0
+TNA.US,D,20211124,000000,94.236,97.424,93.177,96.954,8643743,0
+TNA.US,D,20211126,000000,88.62,90.119,82.049,86.371,15623305,0
+TNA.US,D,20211129,000000,89.779,90.439,84.113,85.832,13385701,0
+TNA.US,D,20211130,000000,83.503,84.812,77.947,80.735,24192750,0
+TNA.US,D,20211201,000000,85.942,87.219,75.059,75.229,27330394,0
+TNA.US,D,20211202,000000,76.298,82.164,75.709,81.405,23191307,0
+TNA.US,D,20211203,000000,82.504,82.634,74.17,76.318,21650786,0
+TNA.US,D,20211206,000000,78.237,82.674,75.249,80.935,19469812,0
+TNA.US,D,20211207,000000,84.423,88.67,84.193,86.471,11884626,0
+TNA.US,D,20211208,000000,87.131,89.339,85.352,88.41,11899253,0
+TNA.US,D,20211209,000000,86.341,87.65,82.314,82.374,12213525,0
+TNA.US,D,20211210,000000,84.113,84.912,79.856,81.655,11656478,0
+TNA.US,D,20211213,000000,80.675,81.375,76.648,78.237,9230012,0
+TNA.US,D,20211214,000000,76.468,79.646,75.119,76.148,11051053,0
+TNA.US,D,20211215,000000,76.068,80.265,72.761,79.836,18540603,0
+TNA.US,D,20211216,000000,81.625,82.154,73.791,74.869,16708153,0
+TNA.US,D,20211217,000000,73.77,79.196,71.811,76.878,14644979,0
+TNA.US,D,20211220,000000,73.568,74.459,70.032,73.6,19497635,0
+TNA.US,D,20211221,000000,75.71,80.1,75.71,79.95,15091372,0
+TNA.US,D,20211222,000000,79.53,82.27,78.75,82.23,13213796,0
+TNA.US,D,20211223,000000,83.1,84.99,82.26,84.2,11153533,0
+TNA.US,D,20211227,000000,84.5,86.6484,82.58,86.6,12964700,0
+TNA.US,D,20211228,000000,86.2,88.3777,84.49,85.03,12299661,0
+TNA.US,D,20211229,000000,84.89,85.8,83.27,85.26,8950874,0
+TNA.US,D,20211230,000000,85.18,87.99,84.9,85.14,10534931,0
+TNA.US,D,20211231,000000,84.55,86.51,84.52,84.75,10820548,0
+TNA.US,D,20220103,000000,85.97,89.38,84.92,87.79,11854809,0
+TNA.US,D,20220104,000000,88.7,89.9583,85.62,87.47,13638746,0
+TNA.US,D,20220105,000000,87.33,88.53,78.67,78.68,15844891,0
+TNA.US,D,20220106,000000,79.17,81.9,76.93,79.99,11601686,0
+TNA.US,D,20220107,000000,79.9,81.85,77.01,77.15,15827411,0
+TNA.US,D,20220110,000000,75.75,76.42,71.84,76.34,23754811,0
+TNA.US,D,20220111,000000,76.52,78.99,73.85,78.74,21238268,0
+TNA.US,D,20220112,000000,79.72,80.64,75.55,76.94,12433494,0
+TNA.US,D,20220113,000000,77.87,79.33,74.24,74.96,15303161,0
+TNA.US,D,20220114,000000,72.75,75.27,71.28,75.24,16540803,0
+TNA.US,D,20220118,000000,73,73.21,68.055,68.33,15764606,0
+TNA.US,D,20220119,000000,69.32,69.97,64.95,65.11,18277940,0
+TNA.US,D,20220120,000000,65.9,69.33,61.09,61.49,17788215,0
+TNA.US,D,20220121,000000,60.61,63.5228,58.03,58.07,22289524,0
+TNA.US,D,20220124,000000,55.46,62.7699,52.9,62.21,31538958,0
+TNA.US,D,20220125,000000,59.25,62.15,55.58,59.57,21140764,0
+TNA.US,D,20220126,000000,62.1,63.72,54.93,56.97,20630878,0
+TNA.US,D,20220127,000000,58.475,60.09,52.25,53.04,18847123,0
+TNA.US,D,20220128,000000,53.16,56.18,50.2042,56.15,17548722,0
+TNA.US,D,20220131,000000,55.3501,61.22,54.929,61.19,15028231,0
+TNA.US,D,20220201,000000,61.64,63.4,58.33,63.15,13503808,0
+TNA.US,D,20220202,000000,63.42,63.72,59.45,61.31,12783163,0
+TNA.US,D,20220203,000000,59.07,61.2368,57.41,57.8,11549115,0
+TNA.US,D,20220204,000000,57.42,60.0893,55.55,58.72,12836996,0
+TNA.US,D,20220207,000000,58.58,61.03,58.2251,59.62,10898199,0
+TNA.US,D,20220208,000000,59.51,62.81,59.46,62.5,14869278,0
+TNA.US,D,20220209,000000,64.17,66.09,63.91,66.09,12023846,0
+TNA.US,D,20220210,000000,62.5,68.377,61.74,63.12,19074257,0
+TNA.US,D,20220211,000000,63.2,65.43,59.53,61,16527143,0
+TNA.US,D,20220214,000000,61.32,63.02,59.15,60.46,10211695,0
+TNA.US,D,20220215,000000,62.31,65.5,62.181,65.32,8905804,0
+TNA.US,D,20220216,000000,64.58,66.439,63.42,65.62,9434339,0
+TNA.US,D,20220217,000000,63.93,64.33,60.28,60.68,8718693,0
+TNA.US,D,20220218,000000,60.44,62.0167,58.45,59.08,11438983,0
+TNA.US,D,20220222,000000,58.22,59.9372,55.45,56.61,10540123,0
+TNA.US,D,20220223,000000,57.85,58.51,53.04,53.4,10545355,0
+TNA.US,D,20220224,000000,49.53,57.95,49.22,57.71,15343808,0
+TNA.US,D,20220225,000000,58.2,61.57,56.66,61.57,11879303,0
+TNA.US,D,20220228,000000,59.64,63.36,59.62,62.13,11060255,0
+TNA.US,D,20220301,000000,61.65,62.6299,57.17,58.65,9710294,0
+TNA.US,D,20220302,000000,59.86,63.78,59.75,62.93,11007256,0
+TNA.US,D,20220303,000000,63.68,63.68,59.24,60.59,11497035,0
+TNA.US,D,20220304,000000,58.76,59.73,56.28,57.85,10305462,0
+TNA.US,D,20220307,000000,58.09,58.5501,53.465,53.54,12389678,0
+TNA.US,D,20220308,000000,53.99,58.29,53.23,54.44,14514521,0
+TNA.US,D,20220309,000000,57.2,59.52,56.72,58.93,8315538,0
+TNA.US,D,20220310,000000,56.43,58.72,55.66,58.65,9357721,0
+TNA.US,D,20220311,000000,59.39,60.22,55.56,55.8,6625249,0
+TNA.US,D,20220314,000000,56.24,56.41,51.71,52.6,9871366,0
+TNA.US,D,20220315,000000,53.01,54.91,52.535,54.84,7617945,0
+TNA.US,D,20220316,000000,56.35,60.06,55.23,60.06,12034283,0
+TNA.US,D,20220317,000000,59.07,62.99,58.64,62.96,8154471,0
+TNA.US,D,20220318,000000,61.97,65.01,61.87,64.68,7894909,0
+TNA.US,D,20220321,000000,64.79,65.7,61.75,63.14,7561180,0
+TNA.US,D,20220322,000000,63.8499,66.22,63.5,64.95,7752180,0
+TNA.US,D,20220323,000000,63.73,64.73,61.53,61.65,6465893,0
+TNA.US,D,20220324,000000,62.37,63.8,60.949,63.77,7535062,0
+TNA.US,D,20220325,000000,63.98,64.48,62.46,64.05,5905397,0
+TNA.US,D,20220328,000000,63.53,64.07,61.1501,64.05,8032404,0
+TNA.US,D,20220329,000000,65.72,69.69,65.62,69.17,9701508,0
+TNA.US,D,20220330,000000,68.87,69.2197,64.22,65.17,7741893,0
+TNA.US,D,20220331,000000,64.74,66.41,62.89,62.99,8423817,0
+TNA.US,D,20220401,000000,63.8,65.2399,62.75,65,8254362,0
+TNA.US,D,20220404,000000,65.39,65.86,63.51,65.55,8512152,0
+TNA.US,D,20220405,000000,65.4,66.82,60.3106,60.82,9644747,0
+TNA.US,D,20220406,000000,59.25,59.65,56.88,58.21,13147818,0
+TNA.US,D,20220407,000000,58.16,59.11,55.19,57.6,9890800,0
+TNA.US,D,20220408,000000,57.38,58.31,55.89,56.29,6752873,0
+TNA.US,D,20220411,000000,55.51,57.3752,54.52,55.03,6530006,0
+TNA.US,D,20220412,000000,56.82,59.36,54.97,55.58,8451565,0
+TNA.US,D,20220413,000000,56.0099,59.2072,55.97,58.78,6575463,0
+TNA.US,D,20220414,000000,58.8972,60.02,56.97,56.99,6335953,0
+TNA.US,D,20220418,000000,56.59,57.24,54.96,55.84,6441597,0
+TNA.US,D,20220419,000000,56.05,59.77,55.95,59.27,6774362,0
+TNA.US,D,20220420,000000,60.5,61.21,59.45,59.89,10315463,0
+TNA.US,D,20220421,000000,61.56,62.0351,55.19,55.83,10984282,0
+TNA.US,D,20220422,000000,55.08,55.48,51.18,51.52,14433533,0
+TNA.US,D,20220425,000000,50.17,52.65,48.735,52.49,12486468,0
+TNA.US,D,20220426,000000,51.2161,51.53,47.28,47.41,13033825,0
+TNA.US,D,20220427,000000,47.38,48.99,46.35,46.86,16607493,0
+TNA.US,D,20220428,000000,48.52,50.18,45.18,49.42,14007595,0
+TNA.US,D,20220429,000000,48.75,50.45,44.85,45.26,12754348,0
+TNA.US,D,20220502,000000,45.17,47.28,43.32,46.58,16755241,0
+TNA.US,D,20220503,000000,46.59,48.5505,45.71,47.82,9537036,0
+TNA.US,D,20220504,000000,48.24,51.93,45.71,51.67,13404672,0
+TNA.US,D,20220505,000000,50.06,50.07,43.54,45.44,10981099,0
+TNA.US,D,20220506,000000,44.84,45.15,41.63,43.13,12321155,0
+TNA.US,D,20220509,000000,41.12,41.675,37.07,37.69,15030022,0
+TNA.US,D,20220510,000000,39.3599,40.2199,35.25,37.67,13109783,0
+TNA.US,D,20220511,000000,37.74,39.75,34.65,34.89,20599308,0
+TNA.US,D,20220512,000000,34.35,37.14,33.81,36.14,18096751,0
+TNA.US,D,20220513,000000,37.59,40.3383,37.58,39.47,14336497,0
+TNA.US,D,20220516,000000,39.11,40.38,38.22,38.91,11193992,0
+TNA.US,D,20220517,000000,41.04,42.62,40.07,42.55,12411863,0
+TNA.US,D,20220518,000000,40.99,41.61,37.23,38.03,11682199,0
+TNA.US,D,20220519,000000,37.17,39.6695,37.16,38.22,11593479,0
+TNA.US,D,20220520,000000,39.52,39.76,35.12,37.95,13834791,0
+TNA.US,D,20220523,000000,39.07,39.7399,37.505,39.25,10915958,0
+TNA.US,D,20220524,000000,38.19,38.38,35.37,37.45,13722298,0
+TNA.US,D,20220525,000000,37.05,40.19,37.0277,39.59,12991813,0
+TNA.US,D,20220526,000000,40.26,42.882,40.17,42.12,12139802,0
+TNA.US,D,20220527,000000,42.85,45.55,42.65,45.53,9626040,0
+TNA.US,D,20220531,000000,44.99,45.3011,42.975,43.79,12016674,0
+TNA.US,D,20220601,000000,44.52,45.02,41.3576,43.13,12005174,0
+TNA.US,D,20220602,000000,43.28,46.24,43.02,46.2,8961942,0
+TNA.US,D,20220603,000000,45.19,45.66,44.09,45.07,8402672,0
+TNA.US,D,20220606,000000,46.56,46.61,44.8407,45.6,7167153,0
+TNA.US,D,20220607,000000,44.46,47.8107,44.16,47.76,8687370,0
+TNA.US,D,20220608,000000,47.09,47.64,44.9107,45.62,7829976,0
+TNA.US,D,20220609,000000,44.85,45.3,42.73,42.77,6994111,0
+TNA.US,D,20220610,000000,40.64,41.33,38.61,39.26,11075974,0
+TNA.US,D,20220613,000000,36,36.84,33.14,33.75,13627126,0
+TNA.US,D,20220614,000000,33.995,34.325,32.25,33.32,12072160,0
+TNA.US,D,20220615,000000,34.26,35.96,32.8,34.67,13236255,0
+TNA.US,D,20220616,000000,32.33,32.58,29.1996,29.85,15835611,0
+TNA.US,D,20220617,000000,30.14,31.81,29.7433,30.56,13110349,0
+TNA.US,D,20220621,000000,32.12,33.25,31.43,32.13,11023362,0
+TNA.US,D,20220622,000000,30.89,32.805,30.6,32,12557004,0
+TNA.US,D,20220623,000000,32.21,33.34,31.27,33.15,12287015,0
+TNA.US,D,20220624,000000,33.94,36.2,33.75,36.14,10342291,0
+TNA.US,D,20220627,000000,36.56,37.389,35.65,36.65,8785877,0
+TNA.US,D,20220628,000000,37.34,38.11,34.5,34.61,9763992,0
+TNA.US,D,20220629,000000,34.6,34.71,32.4678,33.49,9563586,0
+TNA.US,D,20220630,000000,31.99,33.84,31.16,32.8,11745331,0
+TNA.US,D,20220701,000000,32.51,34.1,31.7001,33.89,12148946,0
+TNA.US,D,20220705,000000,32.25,34.72,31.09,34.71,9506300,0
+TNA.US,D,20220706,000000,34.5,35.2486,32.8698,33.93,10207663,0
+TNA.US,D,20220707,000000,34.72,36.55,34.71,36.34,6856070,0
+TNA.US,D,20220708,000000,35.9854,37.17,35.09,36.33,8178713,0
+TNA.US,D,20220711,000000,35.45,35.91,33.84,34.08,6626175,0
+TNA.US,D,20220712,000000,33.82,34.88,33.22,33.78,7854522,0
+TNA.US,D,20220713,000000,32.38,34.2286,32.165,33.67,10081815,0
+TNA.US,D,20220714,000000,32.16,32.88,31.13,32.65,10352853,0
+TNA.US,D,20220715,000000,33.75,34.7899,32.46,34.66,7948467,0
+TNA.US,D,20220718,000000,35.84,36.5499,34.0171,34.33,7208718,0
+TNA.US,D,20220719,000000,35.61,38.08,35.58,37.93,9259433,0
+TNA.US,D,20220720,000000,37.98,39.94,37.78,39.74,9690271,0
+TNA.US,D,20220721,000000,39.03,40.37,38,40.32,7448693,0
+TNA.US,D,20220722,000000,40.61,40.85,37.435,38.37,8005330,0
+TNA.US,D,20220725,000000,38.73,39.2842,37.6913,38.98,6319284,0
+TNA.US,D,20220726,000000,38.57,38.82,37.76,38.26,5434685,0
+TNA.US,D,20220727,000000,39.01,41.395,38.68,40.84,8926703,0
+TNA.US,D,20220728,000000,41.47,42.69,39.76,42.55,9011622,0
+TNA.US,D,20220729,000000,42.6,43.76,41.93,43.41,8161628,0
+TNA.US,D,20220801,000000,42.47,44.1659,41.33,43.37,7794296,0
+TNA.US,D,20220802,000000,42.85,44.625,42.17,43.26,7079397,0
+TNA.US,D,20220803,000000,44.16,45.4,43.7,45.11,6578696,0
+TNA.US,D,20220804,000000,45.22,45.34,44.19,44.92,5938557,0
+TNA.US,D,20220805,000000,43.53,46.02,43.28,45.89,7494080,0
+TNA.US,D,20220808,000000,46.83,48.62,46.6419,47.34,6880810,0
+TNA.US,D,20220809,000000,46.76,46.84,44.61,45.36,6043197,0
+TNA.US,D,20220810,000000,47.83,49.48,47.44,49.27,7796283,0
+TNA.US,D,20220811,000000,50.58,52.1699,49.53,49.77,7908345,0
+TNA.US,D,20220812,000000,50.48,52.8405,49.9,52.8,6364734,0
+TNA.US,D,20220815,000000,51.56,53.3999,51.08,53.34,6261042,0
+TNA.US,D,20220816,000000,52.84,54.0495,51.71,53.24,6606545,0
+TNA.US,D,20220817,000000,51.47,51.94,49.59,50.56,9099980,0
+TNA.US,D,20220818,000000,50.71,51.81,50,51.54,7309451,0
+TNA.US,D,20220819,000000,49.96,50.13,47.78,48.22,7222828,0
+TNA.US,D,20220822,000000,46.27,46.51,44.77,45.22,6982666,0
+TNA.US,D,20220823,000000,45.44,46.8599,45.06,45.45,6519550,0
+TNA.US,D,20220824,000000,45.36,47.12,44.88,46.52,6249240,0
+TNA.US,D,20220825,000000,47.19,48.65,46.89,48.62,6565614,0
+TNA.US,D,20220826,000000,48.59,48.64,43.56,43.76,9896866,0
+TNA.US,D,20220829,000000,42.5,43.81,42.145,42.61,5550957,0
+TNA.US,D,20220830,000000,42.99,43.0973,40.06,40.78,9915317,0
+TNA.US,D,20220831,000000,40.98,41.53,39.84,40.05,8575017,0
+TNA.US,D,20220901,000000,38.93,38.97,37.01,38.72,10856741,0
+TNA.US,D,20220902,000000,40,40.27,37.19,37.8,13836195,0
+TNA.US,D,20220906,000000,38.14,38.3976,36.17,36.73,6933241,0
+TNA.US,D,20220907,000000,36.45,39.227,36.42,39.06,7565940,0
+TNA.US,D,20220908,000000,38.04,40.07,37.37,40.02,8782977,0
+TNA.US,D,20220909,000000,41.04,42.55,40.9,42.39,6261965,0
+TNA.US,D,20220912,000000,43.25,44.08,42.79,43.96,5774997,0
+TNA.US,D,20220913,000000,40.59,41.3,38.29,38.8,8370943,0
+TNA.US,D,20220914,000000,39.01,39.45,37.7103,39.3,5139220,0
+TNA.US,D,20220915,000000,38.52,40.33,37.86,38.37,7674650,0
+TNA.US,D,20220916,000000,36.75,37.11,35.34,36.6,9839037,0
+TNA.US,D,20220919,000000,35.47,37.74,35.438,37.61,6565047,0
+TNA.US,D,20220920,000000,36.5,36.6,35.21,36.08,8078843,0
+TNA.US,D,20220921,000000,36.85,37.89,34.4,34.43,12752923,0
+TNA.US,D,20220922,000000,34.2,34.55,31.685,32.07,13757636,0
+TNA.US,D,20220923,000000,30.68,30.82,28.4714,29.72,14323196,0
+TNA.US,D,20220926,000000,29.24,31.09,28.2304,28.52,12420367,0
+TNA.US,D,20220927,000000,29.58,30.33,28.0706,28.83,15279173,0
+TNA.US,D,20220928,000000,29.35,32.1,29.01,31.58,16511573,0
+TNA.US,D,20220929,000000,30.34,30.43,28.14,29.42,16100090,0
+TNA.US,D,20220930,000000,29.2301,31.1999,28.755,28.81,15160774,0
+TNA.US,D,20221003,000000,30.01,31.56,28.93,31.07,16412260,0
+TNA.US,D,20221004,000000,32.8,34.77,32.8,34.76,14039422,0
+TNA.US,D,20221005,000000,33.18,34.33,32.01,33.98,15319610,0
+TNA.US,D,20221006,000000,33.42,34.7699,32.88,33.38,11053920,0
+TNA.US,D,20221007,000000,32.32,32.61,30,30.4,12818838,0
+TNA.US,D,20221010,000000,30.76,30.92,29.31,29.89,9620351,0
+TNA.US,D,20221011,000000,29.5,31.18,28.35,29.91,12515009,0
+TNA.US,D,20221012,000000,30,30.29,28.7121,29.67,11236980,0
+TNA.US,D,20221013,000000,27.91,32.265,27.12,31.81,20114654,0
+TNA.US,D,20221014,000000,32.56,33.23,29.23,29.31,16766473,0
+TNA.US,D,20221017,000000,31.04,32.31,31,32.07,13121238,0
+TNA.US,D,20221018,000000,34.12,34.93,32.38,33.2,17927616,0
+TNA.US,D,20221019,000000,32.24,32.75,30.45,31.53,14944092,0
+TNA.US,D,20221020,000000,31.57,32.77,29.9801,30.29,18735545,0
+TNA.US,D,20221021,000000,30.48,32.5,29.82,32.25,18510357,0
+TNA.US,D,20221024,000000,32.58,32.93,31.3168,32.67,13566753,0
+TNA.US,D,20221025,000000,32.76,35.7,32.73,35.28,14186438,0
+TNA.US,D,20221026,000000,35.93,37.79,35.39,35.84,16174232,0
+TNA.US,D,20221027,000000,36.77,37.58,35.71,35.83,16412686,0
+TNA.US,D,20221028,000000,36.26,38.42,35.605,38.26,13410583,0
+TNA.US,D,20221031,000000,37.72,38.95,37.25,38.37,12792897,0
+TNA.US,D,20221101,000000,39.54,39.7964,38.0607,38.57,12553754,0
+TNA.US,D,20221102,000000,38.03,39.4,34.65,34.68,18491876,0
+TNA.US,D,20221103,000000,33.4,34.9299,32.69,34.08,9808282,0
+TNA.US,D,20221104,000000,35.444,36.0689,33.48,35.35,15375770,0
+TNA.US,D,20221107,000000,35.9793,36.46,34.745,35.85,8914975,0
+TNA.US,D,20221108,000000,36.23,37.26,34.5299,35.83,10379213,0
+TNA.US,D,20221109,000000,34.89,35.28,32.67,32.88,9959647,0
+TNA.US,D,20221110,000000,36.98,38.975,36.53,38.93,13344202,0
+TNA.US,D,20221111,000000,39.218,41.08,39.12,39.84,13000863,0
+TNA.US,D,20221114,000000,39.13,40.42,38.42,38.61,10824981,0
+TNA.US,D,20221115,000000,40.43,41.48,39.325,40.29,13431685,0
+TNA.US,D,20221116,000000,39.61,39.6357,37.76,38.09,10051834,0
+TNA.US,D,20221117,000000,36.43,37.265,35.77,37.07,9520568,0
+TNA.US,D,20221118,000000,38.21,38.66,37.0077,37.68,10278341,0
+TNA.US,D,20221121,000000,37.08,37.355,36.28,37.13,5685106,0
+TNA.US,D,20221122,000000,37.69,38.43,36.84,38.33,6874746,0
+TNA.US,D,20221123,000000,38,38.92,37.54,38.51,8048834,0
+TNA.US,D,20221125,000000,38.44,39.25,38.21,38.85,3579044,0
+TNA.US,D,20221128,000000,37.884,38.35,36.095,36.42,8591704,0
+TNA.US,D,20221129,000000,36.51,37.485,36.5026,36.75,7481796,0
+TNA.US,D,20221130,000000,36.91,39.78,35.78,39.74,13001582,0
+TNA.US,D,20221201,000000,40.24,40.91,38.95,39.48,9328464,0
+TNA.US,D,20221202,000000,37.85,40.64,37.81,40.15,9246896,0
+TNA.US,D,20221205,000000,39.4,39.51,36.385,36.81,9229948,0
+TNA.US,D,20221206,000000,36.8,36.8624,34.52,35.11,7019955,0
+TNA.US,D,20221207,000000,34.92,35.93,34.545,34.82,9314820,0
+TNA.US,D,20221208,000000,35.45,36.5601,34.77,35.54,7661723,0
+TNA.US,D,20221209,000000,34.9,35.49,34.16,34.19,7969740,0
+TNA.US,D,20221212,000000,34.3,35.6,33.84,35.43,7345558,0
+TNA.US,D,20221213,000000,38.83,39.3386,35.54,36.28,15219042,0
+TNA.US,D,20221214,000000,36.23,37.17,34.73,35.54,11317087,0
+TNA.US,D,20221215,000000,34.33,34.59,32.48,32.91,9125963,0
+TNA.US,D,20221216,000000,31.9,32.5106,31.132,32.08,8476769,0
+TNA.US,D,20221219,000000,32.21,32.47,30.495,30.81,6553116,0
+TNA.US,D,20221220,000000,30.5,31.75,30.24,31.17,7441781,0
+TNA.US,D,20221221,000000,31.97,33.25,31.85,32.73,7622325,0
+TNA.US,D,20221222,000000,31.86,31.94,29.8312,31.48,10395703,0
+TNA.US,D,20221223,000000,31.4,31.9,30.76,31.86,7731312,0
+TNA.US,D,20221227,000000,31.87,31.96,30.88,31.24,7144805,0
+TNA.US,D,20221228,000000,31.26,31.7,29.67,29.76,8388475,0
+TNA.US,D,20221229,000000,30.35,32.1999,30.19,32.01,6701878,0
+TNA.US,D,20221230,000000,31.11,31.9,30.74,31.7,7194739,0
+TNA.US,D,20230103,000000,32.53,33.31,30.355,31.15,12305548,0
+TNA.US,D,20230104,000000,31.8,32.921,31.63,32.35,11622423,0
+TNA.US,D,20230105,000000,31.74,31.87,30.5699,31.28,9539455,0
+TNA.US,D,20230106,000000,32.11,33.6,31.345,33.37,10684357,0
+TNA.US,D,20230109,000000,34.15,34.7675,33.385,33.54,7936318,0
+TNA.US,D,20230110,000000,33.39,35.04,33.18,35.02,7299126,0
+TNA.US,D,20230111,000000,35.4,36.295,35.0799,36.29,7183209,0
+TNA.US,D,20230112,000000,36.77,38.14,35.775,38.12,12149661,0
+TNA.US,D,20230113,000000,37.23,38.9799,37.13,38.81,8332456,0
+TNA.US,D,20230117,000000,38.7877,39.2699,38.27,38.65,6586216,0
+TNA.US,D,20230118,000000,39.02,39.95,36.69,36.76,9995878,0
+TNA.US,D,20230119,000000,36.06,36.31,34.9269,35.68,10236796,0
+TNA.US,D,20230120,000000,36.023,37.47,35.2,37.42,8607789,0
+TNA.US,D,20230123,000000,37.62,39.26,37.12,38.83,8246837,0
+TNA.US,D,20230124,000000,38.3,39.09,37.87,38.53,6764423,0
+TNA.US,D,20230125,000000,37.59,38.91,36.64,38.85,8590837,0
+TNA.US,D,20230126,000000,39.76,40.31,38.12,39.54,8858689,0
+TNA.US,D,20230127,000000,39.16,40.5682,39.01,40.1,7963725,0
+TNA.US,D,20230130,000000,39.03,40.1399,38.385,38.48,7963034,0
+TNA.US,D,20230131,000000,38.73,41.29,38.72,41.27,7097878,0
+TNA.US,D,20230201,000000,41.02,44.28,40.37,43.19,11696664,0
+TNA.US,D,20230202,000000,44.18,46.33,43.07,45.75,11792086,0
+TNA.US,D,20230203,000000,44.21,46.24,43.88,44.76,9735968,0
+TNA.US,D,20230206,000000,43.85,44.3322,42.305,42.82,7800069,0
+TNA.US,D,20230207,000000,42.35,44.09,41.17,43.75,14811210,0
+TNA.US,D,20230208,000000,42.91,43.5933,41.485,41.81,9917844,0
+TNA.US,D,20230209,000000,42.8,43.36,39.6639,39.99,9092657,0
+TNA.US,D,20230210,000000,39.55,40.38,39.07,40.19,8374976,0
+TNA.US,D,20230213,000000,40.27,41.78,39.55,41.63,7006739,0
+TNA.US,D,20230214,000000,40.77,42.47,39.98,41.57,15385771,0
+TNA.US,D,20230215,000000,40.57,42.8799,40.27,42.84,10101939,0
+TNA.US,D,20230216,000000,40.99,43.05,40.67,41.56,12714749,0
+TNA.US,D,20230217,000000,41.03,42.01,40.4601,41.8,10279048,0
+TNA.US,D,20230221,000000,40.3,40.69,38.02,38.13,9113617,0
+TNA.US,D,20230222,000000,38.4,39.1899,37.7222,38.49,10851679,0
+TNA.US,D,20230223,000000,39.33,39.875,37.67,39.25,11306570,0
+TNA.US,D,20230224,000000,37.55,38.27,37.03,38.1,12201142,0
+TNA.US,D,20230227,000000,39.06,39.725,38.1499,38.53,7658272,0
+TNA.US,D,20230228,000000,38.47,39.62,38.44,38.46,5779997,0
+TNA.US,D,20230301,000000,38.5,39.285,37.875,38.65,12045249,0
+TNA.US,D,20230302,000000,37.649,39.1501,37.2001,38.92,8620724,0
+TNA.US,D,20230303,000000,39.34,40.75,38.59,40.49,9675118,0
+TNA.US,D,20230306,000000,40.5121,40.62,38.1901,38.7,9570771,0
+TNA.US,D,20230307,000000,38.7,38.91,37.17,37.38,10373863,0
+TNA.US,D,20230308,000000,37.5,37.98,36.5,37.37,10533704,0
+TNA.US,D,20230309,000000,37.42,37.7698,34.17,34.27,15057478,0
+TNA.US,D,20230310,000000,33.71,33.71,30.17,31.23,22815429,0
+TNA.US,D,20230313,000000,29.4,31.38,28.57,29.72,18257349,0
+TNA.US,D,20230314,000000,32.4,32.76,30.39,31.39,19294493,0
+TNA.US,D,20230315,000000,28.94,29.94,28.1,29.89,22957507,0
+TNA.US,D,20230316,000000,28.7,31.71,28.2,31.01,19256775,0
+TNA.US,D,20230317,000000,29.96,30.33,28.27,28.53,17216601,0
+TNA.US,D,20230320,000000,29.29,30.51,29.08,29.58,15704930,0
+TNA.US,D,20230321,000000,31.09,31.92,30.802,31.22,12758392,0
+TNA.US,D,20230322,000000,31.09,31.5,28.46,28.49,15891362,0
+TNA.US,D,20230323,000000,29.09,30.17,27.35,28.09,16484965,0
+TNA.US,D,20230324,000000,27.35,28.99,26.7099,28.84,18755208,0
+TNA.US,D,20230327,000000,29.88,30.3,29.125,29.82,16587281,0
+TNA.US,D,20230328,000000,29.47,30.198,29.26,29.68,11052137,0
+TNA.US,D,20230329,000000,30.5999,30.72,29.92,30.68,12718507,0
+TNA.US,D,20230330,000000,31.37,31.62,30.13,30.52,12978984,0
+TNA.US,D,20230331,000000,31.12,32.3,31.11,32.21,11649063,0
+TNA.US,D,20230403,000000,32.43,32.91,31.12,32.22,11807076,0
+TNA.US,D,20230404,000000,32.42,32.53,29.95,30.47,13217874,0
+TNA.US,D,20230405,000000,29.94,30.2169,29.025,29.59,11413125,0
+TNA.US,D,20230406,000000,29.6,29.96,29.0665,29.71,9086989,0
+TNA.US,D,20230410,000000,29.25,30.68,29.21,30.64,8567487,0
+TNA.US,D,20230411,000000,31,31.77,30.81,31.32,8091614,0
+TNA.US,D,20230412,000000,32.23,32.3,30.5101,30.66,12271404,0
+TNA.US,D,20230413,000000,31.02,32.1099,30.67,31.83,9262954,0
+TNA.US,D,20230414,000000,31.9,32.37,30.3,30.95,12067317,0
+TNA.US,D,20230417,000000,31.15,32.15,31.06,32.09,7485521,0
+TNA.US,D,20230418,000000,32.52,32.55,31.11,31.69,9276678,0
+TNA.US,D,20230419,000000,31.18,32.1,30.92,31.88,6638738,0
+TNA.US,D,20230420,000000,31.19,31.88,30.86,31.32,7727337,0
+TNA.US,D,20230421,000000,31.52,31.6,30.5,31.45,7632836,0
+TNA.US,D,20230424,000000,31.31,31.86,30.84,31.32,7420884,0
+TNA.US,D,20230425,000000,30.41,30.5325,29,29.03,12626304,0
+TNA.US,D,20230426,000000,28.58,29.17,27.97,28.18,12510574,0
+TNA.US,D,20230427,000000,28.46,29.3599,27.93,29.25,11612334,0
+TNA.US,D,20230428,000000,29.08,30.3286,29.01,30,11188696,0
+TNA.US,D,20230501,000000,29.89,31.1,29.79,30.1,9905462,0
+TNA.US,D,20230502,000000,29.62,29.62,27.31,28.21,18515112,0
+TNA.US,D,20230503,000000,28.48,30.1563,28.43,28.54,14985162,0
+TNA.US,D,20230504,000000,27.99,28.11,26.74,27.58,17831111,0
+TNA.US,D,20230505,000000,28.89,29.77,28.81,29.47,11373467,0
+TNA.US,D,20230508,000000,29.87,30.01,28.78,29.26,9588624,0
+TNA.US,D,20230509,000000,28.69,29.346,28.29,28.99,8169111,0
+TNA.US,D,20230510,000000,30.2,30.2,28.5736,29.42,14294643,0
+TNA.US,D,20230511,000000,28.81,29.089,28.24,28.71,12369820,0
+TNA.US,D,20230512,000000,28.97,29.26,28,28.51,11692304,0
+TNA.US,D,20230515,000000,28.8,29.985,28.57,29.55,10040418,0
+TNA.US,D,20230516,000000,28.95,29,28.24,28.27,10759902,0
+TNA.US,D,20230517,000000,28.81,30.315,28.2,30.18,13501991,0
+TNA.US,D,20230518,000000,29.83,30.85,29.551,30.67,12667963,0
+TNA.US,D,20230519,000000,31.32,31.3691,29.65,30.05,12015566,0
+TNA.US,D,20230522,000000,30.35,31.565,30.04,31.19,11215513,0
+TNA.US,D,20230523,000000,30.97,32.36,30.715,30.77,13842301,0
+TNA.US,D,20230524,000000,30.27,30.37,29.3,29.76,13979557,0
+TNA.US,D,20230525,000000,29.62,29.719,28.295,29.04,16427913,0
+TNA.US,D,20230526,000000,29.1,30.1,28.93,29.94,14127761,0
+TNA.US,D,20230530,000000,30.27,30.6899,29.2712,29.65,14296069,0
+TNA.US,D,20230531,000000,29.24,29.89,28.052,28.71,14167240,0
+TNA.US,D,20230601,000000,28.82,29.97,28.34,29.66,12506400,0
+TNA.US,D,20230602,000000,30.85,32.91,30.5598,32.86,21665848,0
+TNA.US,D,20230605,000000,32.5,32.5,30.95,31.52,19791908,0
+TNA.US,D,20230606,000000,31.22,34.38,31.21,34.05,20177713,0
+TNA.US,D,20230607,000000,34.67,36.24,34.67,35.94,22565879,0
+TNA.US,D,20230608,000000,35.6099,35.98,34.58,35.45,17342144,0
+TNA.US,D,20230609,000000,35.39,35.53,34.31,34.61,15596711,0
+TNA.US,D,20230612,000000,34.74,35.53,34.155,35.05,15618702,0
+TNA.US,D,20230613,000000,35.44,36.83,35.31,36.25,18526360,0
+TNA.US,D,20230614,000000,36.47,36.98,34.2805,35.09,22490198,0
+TNA.US,D,20230615,000000,34.55,35.95,34.4811,35.88,14356993,0
+TNA.US,D,20230616,000000,36.13,36.49,34.52,34.98,13646604,0
+TNA.US,D,20230620,000000,34.55,34.77,33.775,34.54,10356679,0
+TNA.US,D,20230621,000000,33.91,34.74,33.44,34.1,11513229,0
+TNA.US,D,20230622,000000,33.8,33.8,32.82,33.29,10936564,0
+TNA.US,D,20230623,000000,31.84,32.7514,31.49,31.66,14358010,0
+TNA.US,D,20230626,000000,31.73,32.91,31.63,31.88,13326975,0
+TNA.US,D,20230627,000000,32.0899,33.56,31.6921,33.25,12816620,0
+TNA.US,D,20230628,000000,33.01,33.8,32.555,33.74,13169774,0
+TNA.US,D,20230629,000000,33.91,35.25,33.8,35,13960732,0
+TNA.US,D,20230630,000000,35.87,35.9806,35.125,35.29,13820709,0
+TNA.US,D,20230703,000000,35.14,36.21,35.03,35.7,8486463,0
+TNA.US,D,20230705,000000,35.23,35.28,34.27,34.47,12621118,0
+TNA.US,D,20230706,000000,33.24,33.29,31.63,32.77,16671755,0
+TNA.US,D,20230707,000000,32.86,34.73,32.8499,33.9,14005420,0
+TNA.US,D,20230710,000000,33.71,35.62,33.48,35.59,11659080,0
+TNA.US,D,20230711,000000,35.88,36.77,35.42,36.56,14659757,0
+TNA.US,D,20230712,000000,38.31,38.4699,37.5,37.76,19370235,0
+TNA.US,D,20230713,000000,38.18,38.84,37.7399,38.68,12597621,0
+TNA.US,D,20230714,000000,38.6,38.62,36.78,37.54,17829810,0
+TNA.US,D,20230717,000000,37.42,39.1769,37.28,38.71,10396129,0
+TNA.US,D,20230718,000000,38.78,40.38,38.66,40.16,11684419,0
+TNA.US,D,20230719,000000,40.54,41.15,40.11,40.62,13507030,0
+TNA.US,D,20230720,000000,40.72,40.72,39.075,39.61,12584784,0
+TNA.US,D,20230721,000000,40.34,40.46,38.93,39.13,9865486,0
+TNA.US,D,20230724,000000,39.24,40.22,38.87,39.42,10015810,0
+TNA.US,D,20230725,000000,39.2,40.19,39.11,39.46,10928642,0
+TNA.US,D,20230726,000000,39.28,40.76,39.27,40.33,12485151,0
+TNA.US,D,20230727,000000,41.03,41.2,38.2983,38.77,17147116,0
+TNA.US,D,20230728,000000,39.93,40.53,39.65,40.25,13715038,0
+TNA.US,D,20230731,000000,40.55,41.65,40.51,41.61,11417768,0
+TNA.US,D,20230801,000000,40.8,41.13,39.7721,41.05,13749203,0
+TNA.US,D,20230802,000000,39.66,39.96,38.73,39.36,13422324,0
+TNA.US,D,20230803,000000,38.84,39.645,38.11,39.02,14750807,0
+TNA.US,D,20230804,000000,39.11,40.01,38.47,38.77,12177114,0
+TNA.US,D,20230807,000000,39.01,39.24,37.84,38.85,8608356,0
+TNA.US,D,20230808,000000,37.5,38.18,36.53,38.11,11693770,0
+TNA.US,D,20230809,000000,37.94,37.94,36.68,37.2,12675650,0
+TNA.US,D,20230810,000000,37.55,38.6187,36.1639,36.65,17221072,0
+TNA.US,D,20230811,000000,36.19,37.1643,36.06,36.77,10804894,0
+TNA.US,D,20230814,000000,36.15,36.58,35.39,36.56,8976445,0
+TNA.US,D,20230815,000000,35.88,35.95,35.03,35.16,11576808,0
+TNA.US,D,20230816,000000,35.01,35.6,33.8,33.81,10716252,0
+TNA.US,D,20230817,000000,34.04,34.26,32.58,32.62,10995338,0
+TNA.US,D,20230818,000000,31.79,33.4063,31.65,33.11,12802073,0
+TNA.US,D,20230821,000000,33.11,33.405,32.23,32.9,10723823,0
+TNA.US,D,20230822,000000,33.28,33.55,32.3,32.65,9301095,0
+TNA.US,D,20230823,000000,32.71,33.82,32.3904,33.61,9688805,0
+TNA.US,D,20230824,000000,33.38,33.9272,32.23,32.28,11422496,0
+TNA.US,D,20230825,000000,32.68,33.1474,31.37,32.59,15620590,0
+TNA.US,D,20230828,000000,33.07,34.0688,33.05,33.47,7586493,0
+TNA.US,D,20230829,000000,33.4,34.94,32.89,34.83,8548527,0
+TNA.US,D,20230830,000000,34.6,35.635,34.37,35.28,8495493,0
+TNA.US,D,20230831,000000,35.3899,35.97,35,35.05,6239827,0
+TNA.US,D,20230901,000000,35.84,36.82,35.71,36.21,9147304,0
+TNA.US,D,20230905,000000,35.58,35.71,33.94,34,11088766,0
+TNA.US,D,20230906,000000,34.08,34.64,33.0101,33.6,8887121,0
+TNA.US,D,20230907,000000,33.03,33.13,32.18,32.62,7626385,0
+TNA.US,D,20230908,000000,32.67,32.81,32.08,32.4,6678053,0
+TNA.US,D,20230911,000000,33.01,33.27,32.48,32.56,6831764,0
+TNA.US,D,20230912,000000,32.37,33.065,32.22,32.51,6350206,0
+TNA.US,D,20230913,000000,32.62,32.81,31.51,31.84,8592611,0
+TNA.US,D,20230914,000000,32.59,33.38,32.44,33.1,9388021,0
+TNA.US,D,20230915,000000,32.6801,32.83,31.61,32.05,8810707,0
+TNA.US,D,20230918,000000,32.09,32.12,31.4,31.43,5178961,0
+TNA.US,D,20230919,000000,31.43,31.85,30.7,31.04,6902629,0
+TNA.US,D,20230920,000000,31.36,31.94,30.075,30.11,8576737,0
+TNA.US,D,20230921,000000,29.38,29.51,28.66,28.7,9709067,0
+TNA.US,D,20230922,000000,28.87,29.2696,28.39,28.45,8381887,0
+TNA.US,D,20230925,000000,27.96,28.99,27.88,28.81,7984845,0
+TNA.US,D,20230926,000000,28.27,28.976,27.66,27.73,9582117,0
+TNA.US,D,20230927,000000,28.21,28.91,27.7301,28.49,12687009,0
+TNA.US,D,20230928,000000,28.48,29.6795,28.43,29.25,11185248,0
+TNA.US,D,20230929,000000,29.86,29.95,28.4783,28.74,14605008,0
+TNA.US,D,20231002,000000,28.57,28.74,27.01,27.42,15886814,0
+TNA.US,D,20231003,000000,26.91,27.18,25.7,26.07,17674357,0
+TNA.US,D,20231004,000000,25.97,26.27,25.11,26.07,21278567,0
+TNA.US,D,20231005,000000,25.86,26.37,25.4813,26.15,14952697,0
+TNA.US,D,20231006,000000,25.65,27.2599,25.26,26.83,16792591,0
+TNA.US,D,20231009,000000,26.31,27.56,26.261,27.31,10315686,0
+TNA.US,D,20231010,000000,27.45,28.73,27.44,28.21,14891658,0
+TNA.US,D,20231011,000000,28.3,28.8285,27.46,28.05,14354930,0
+TNA.US,D,20231012,000000,28.16,28.16,25.73,26.17,20247174,0
+TNA.US,D,20231013,000000,26.42,26.59,25.22,25.49,15517250,0
+TNA.US,D,20231016,000000,26.11,26.87,25.8103,26.67,10905830,0
+TNA.US,D,20231017,000000,26.19,28.27,26.18,27.63,15406589,0
+TNA.US,D,20231018,000000,26.96,26.98,25.7399,25.89,16254837,0
+TNA.US,D,20231019,000000,25.65,26.23,24.52,24.66,22839429,0
+TNA.US,D,20231020,000000,24.6,24.74,23.64,23.69,18430825,0
+TNA.US,D,20231023,000000,23.31,24.06,22.8798,23.08,17462850,0
+TNA.US,D,20231024,000000,23.63,24.12,23.19,23.6,16050254,0
+TNA.US,D,20231025,000000,23,23.28,22.32,22.48,19161767,0
+TNA.US,D,20231026,000000,22.63,23.2799,22.23,22.65,24841464,0
+TNA.US,D,20231027,000000,22.75,22.8775,21.5785,21.82,23743384,0
+TNA.US,D,20231030,000000,22.41,22.83,21.68,22.17,18459931,0
+TNA.US,D,20231031,000000,22.26,22.9089,22.0299,22.77,15889170,0
+TNA.US,D,20231101,000000,22.69,23.16,22.1146,23.08,22659771,0
+TNA.US,D,20231102,000000,24.03,24.98,23.855,24.94,22600948,0
+TNA.US,D,20231103,000000,26.2,27.4398,26.19,26.92,22303200,0
+TNA.US,D,20231106,000000,26.94,27.0755,25.5,25.96,15276332,0
+TNA.US,D,20231107,000000,25.57,26.0054,25.1301,25.71,14665581,0
+TNA.US,D,20231108,000000,25.621,25.8201,24.56,24.82,18440223,0
+TNA.US,D,20231109,000000,25.3,25.3099,23.53,23.67,23109684,0
+TNA.US,D,20231110,000000,24.02,24.66,23.43,24.42,19944643,0
+TNA.US,D,20231113,000000,24.02,24.69,23.71,24.43,15645873,0
+TNA.US,D,20231114,000000,26.62,28.45,26.61,28.45,32982244,0
+TNA.US,D,20231115,000000,28.43,30.02,28.271,28.6,33433843,0
+TNA.US,D,20231116,000000,28.27,28.51,26.84,27.27,25068438,0
+TNA.US,D,20231117,000000,27.92,28.45,27.7334,28.31,18629897,0
+TNA.US,D,20231120,000000,28.41,28.925,28.02,28.76,16642304,0
+TNA.US,D,20231121,000000,28.21,28.36,27.6,27.64,14471701,0
+TNA.US,D,20231122,000000,28.16,28.73,27.82,28.14,16247348,0
+TNA.US,D,20231124,000000,28.1,28.87,27.96,28.69,6932135,0
+TNA.US,D,20231127,000000,28.28,28.5699,27.675,28.41,10547266,0
+TNA.US,D,20231128,000000,28.31,28.6043,27.65,28.04,14663647,0
+TNA.US,D,20231129,000000,28.75,29.79,28.36,28.49,19984033,0
+TNA.US,D,20231130,000000,28.98,29.259,28.37,28.76,17972076,0
+TNA.US,D,20231201,000000,28.55,31.42,28.0789,31.33,32474982,0
+TNA.US,D,20231204,000000,30.94,32.34,30.835,32.29,25186752,0
+TNA.US,D,20231205,000000,31.82,31.82,30.765,30.97,22320589,0
+TNA.US,D,20231206,000000,31.6336,32.74,30.67,30.73,24661074,0
+TNA.US,D,20231207,000000,30.91,31.5132,30.45,31.5,16641996,0
+TNA.US,D,20231208,000000,31.34,32.6191,31.16,32.14,23503346,0
+TNA.US,D,20231211,000000,32.08,32.54,31.6699,32.31,16156005,0
+TNA.US,D,20231212,000000,32.2285,32.56,31.3901,32.24,16618882,0
+TNA.US,D,20231213,000000,32.27,35.67,31.53,35.67,37003575,0
+TNA.US,D,20231214,000000,37.42,39.15,37.19,38.42,40367733,0
+TNA.US,D,20231215,000000,38.54,38.885,36.8168,37.44,32531531,0
+TNA.US,D,20231218,000000,37.94,38.42,37.23,37.47,18903138,0
+TNA.US,D,20231219,000000,38.22,39.85,37.97,39.66,21231964,0
+TNA.US,D,20231220,000000,39.42,40.78,37.25,37.3,35116982,0
+TNA.US,D,20231221,000000,38.34,39.0596,37.753,39.05,25061339,0
+TNA.US,D,20231222,000000,39.63,40.77,39.26,40.01,25878762,0
+TNA.US,D,20231226,000000,40.42,41.82,40.1201,41.49,18079841,0
+TNA.US,D,20231227,000000,41.76,42.38,41.125,41.91,27427609,0
+TNA.US,D,20231228,000000,41.37,42.1599,41.015,41.39,18792733,0
+TNA.US,D,20231229,000000,41.09,41.415,39.4145,39.45,24925343,0
+TNA.US,D,20240102,000000,38.62,39.91,38.05,38.74,26443704,0
+TNA.US,D,20240103,000000,37.43,37.595,35.36,35.54,35973642,0
+TNA.US,D,20240104,000000,35.5,36.2,35.285,35.39,23818679,0
+TNA.US,D,20240105,000000,34.71,36.2,34.48,35.01,29144880,0
+TNA.US,D,20240108,000000,35,37.02,34.47,36.99,23375903,0
+TNA.US,D,20240109,000000,35.53,36.33,34.96,35.86,24763140,0
+TNA.US,D,20240110,000000,35.75,36.105,34.83,35.91,22593320,0
+TNA.US,D,20240111,000000,35.59,35.73,33.82,35.08,30844034,0
+TNA.US,D,20240112,000000,36.3,36.9,34.53,34.85,24888837,0
+TNA.US,D,20240116,000000,34.01,34.3293,33.15,33.56,19770488,0
+TNA.US,D,20240117,000000,32.12,33.04,31.79,32.8,20018889,0
+TNA.US,D,20240118,000000,33.41,33.66,32.13,33.39,25282643,0
+TNA.US,D,20240119,000000,33.68,34.52,32.625,34.32,29809338,0
+TNA.US,D,20240122,000000,35.21,36.6299,35.1706,36.53,28179632,0
+TNA.US,D,20240123,000000,37.39,37.61,35.5935,36.1,28797461,0
+TNA.US,D,20240124,000000,37.45,37.51,35.11,35.23,31716541,0
+TNA.US,D,20240125,000000,36.7,37,35.26,36.05,26534660,0
+TNA.US,D,20240126,000000,36.6,37.11,35.7501,36.08,23777161,0
+TNA.US,D,20240129,000000,36.17,37.95,35.58,37.95,21167852,0
+TNA.US,D,20240130,000000,37.37,37.67,36.63,36.99,20866070,0
+TNA.US,D,20240131,000000,36.68,37.65,34.175,34.2,39264173,0
+TNA.US,D,20240201,000000,35.02,35.7499,33.52,35.66,34124234,0
+TNA.US,D,20240202,000000,34.37,35.5988,33.91,35.03,29052153,0
+TNA.US,D,20240205,000000,33.99,34.29,32.66,33.64,26836185,0
+TNA.US,D,20240206,000000,33.53,34.627,33.18,34.53,17261628,0
+TNA.US,D,20240207,000000,34.76,34.8079,33.685,34.31,20337452,0
+TNA.US,D,20240208,000000,34.36,35.9508,34.025,35.86,17680329,0
+TNA.US,D,20240209,000000,36.24,37.675,35.99,37.58,24657664,0
+TNA.US,D,20240212,000000,37.87,39.93,37.84,39.58,26707443,0
+TNA.US,D,20240213,000000,35.68,36.39,33.81,34.74,43584483,0
+TNA.US,D,20240214,000000,36.34,37.4968,35.5901,37.17,26877308,0
+TNA.US,D,20240215,000000,38.11,40.22,38,40,27664218,0
+TNA.US,D,20240216,000000,38.65,39.5899,38.06,38.39,25977221,0
+TNA.US,D,20240220,000000,36.99,37.2698,36.29,36.79,18767098,0
+TNA.US,D,20240221,000000,36.09,36.4778,35.42,36.27,17693786,0
+TNA.US,D,20240222,000000,36.62,37.405,36.21,37.09,22465660,0
+TNA.US,D,20240223,000000,37.11,37.96,36.55,37.31,20892794,0
+TNA.US,D,20240226,000000,37.15,38.24,36.8501,38.01,16798745,0
+TNA.US,D,20240227,000000,39.04,39.69,38.74,39.52,17878096,0
+TNA.US,D,20240228,000000,38.65,39.47,38.33,38.65,17600763,0
+TNA.US,D,20240229,000000,40.19,40.6899,38.67,39.3,25839319,0
+TNA.US,D,20240301,000000,39.8,40.82,39,40.6,20256746,0
+TNA.US,D,20240304,000000,41.25,41.685,40.33,40.45,20265659,0
+TNA.US,D,20240305,000000,39.63,40.55,38.86,39.27,22096237,0
+TNA.US,D,20240306,000000,40.58,40.64,39.49,40.12,19328553,0
+TNA.US,D,20240307,000000,40.98,41.78,40.8,41.08,14601615,0
+TNA.US,D,20240308,000000,42.17,43.15,40.41,40.96,28041518,0
+TNA.US,D,20240311,000000,40.48,41.01,39.77,40.04,13587980,0
+TNA.US,D,20240312,000000,39.97,40.43,38.99,39.87,17980457,0
+TNA.US,D,20240313,000000,39.83,40.82,39.775,40.32,12340883,0
+TNA.US,D,20240314,000000,39.9,40.03,37.04,38.05,22609122,0
+TNA.US,D,20240315,000000,37.7,38.68,37.59,38.3,13997409,0
+TNA.US,D,20240318,000000,38.59,38.73,37.451,37.58,10818954,0
+TNA.US,D,20240319,000000,36.79,38.4199,36.71,38.07,11161263,0
+TNA.US,D,20240320,000000,37.75,40.82,37.51,40.32,23736286,0
+TNA.US,D,20240321,000000,41.13,42.25,41.0393,41.62,18236877,0
+TNA.US,D,20240322,000000,41.62,41.84,39.965,40,15137769,0
+TNA.US,D,20240325,000000,40.28,41.0433,40.17,40.19,10734288,0
+TNA.US,D,20240326,000000,41.068,41.4,39.88,39.98,13640583,0
+TNA.US,D,20240327,000000,40.86,42.53,40.49,42.5,16507754,0
+TNA.US,D,20240328,000000,42.73,43.84,42.61,42.92,16670680,0
+TNA.US,D,20240401,000000,43.19,43.19,41.4519,41.68,14662044,0
+TNA.US,D,20240402,000000,40.12,40.18,38.7199,39.38,19153742,0
+TNA.US,D,20240403,000000,38.71,40.45,38.66,40.08,17176838,0
+TNA.US,D,20240404,000000,41.37,41.658,38.556,38.82,19387526,0
+TNA.US,D,20240405,000000,38.5,39.95,38.35,39.26,16503961,0
+TNA.US,D,20240408,000000,40.09,40.35,39.3,39.86,9890528,0
+TNA.US,D,20240409,000000,40.24,40.66,39.22,40.34,12437408,0
+TNA.US,D,20240410,000000,37.31,38.3,36.34,37.12,32304488,0
+TNA.US,D,20240411,000000,37.67,38.19,36.655,37.89,19072426,0
+TNA.US,D,20240412,000000,37.22,37.61,35.235,35.8,20197611,0
+TNA.US,D,20240415,000000,36.12,36.6,33.7899,34.25,20919829,0
+TNA.US,D,20240416,000000,33.51,34.43,32.94,33.82,22133485,0
+TNA.US,D,20240417,000000,34.51,34.62,32.75,32.81,18349192,0
+TNA.US,D,20240418,000000,33.06,34.05,32.3,32.61,20720346,0
+TNA.US,D,20240419,000000,32.14,33.39,31.845,32.73,21326446,0
+TNA.US,D,20240422,000000,33.29,34.33,32.6201,33.81,16009128,0
+TNA.US,D,20240423,000000,33.81,35.91,33.74,35.5,15786857,0
+TNA.US,D,20240424,000000,35.31,35.71,34.401,35.07,16633980,0
+TNA.US,D,20240425,000000,33.81,34.545,32.94,34.38,16726409,0
+TNA.US,D,20240426,000000,34.63,35.59,34.33,35.33,12992227,0
+TNA.US,D,20240429,000000,35.79,36.41,35.59,36.14,13450921,0
+TNA.US,D,20240430,000000,35.18,35.45,33.88,33.93,14675025,0
+TNA.US,D,20240501,000000,33.93,36.24,33.5,34.16,24441202,0
+TNA.US,D,20240502,000000,35.43,36.095,34.26,36.01,14816156,0
+TNA.US,D,20240503,000000,37.88,38.27,36.655,37.03,19265447,0
+TNA.US,D,20240506,000000,37.91,38.6306,37.86,38.41,9182680,0
+TNA.US,D,20240507,000000,38.63,39.39,38.4713,38.67,9730777,0
+TNA.US,D,20240508,000000,37.45,38.15,37.35,38.1,8137147,0
+TNA.US,D,20240509,000000,38.17,39.2399,37.84,39.12,7935751,0
+TNA.US,D,20240510,000000,39.43,39.585,37.92,38.28,10554696,0
+TNA.US,D,20240513,000000,39.25,39.52,38.43,38.46,7650354,0
+TNA.US,D,20240514,000000,39.8,40.185,39.16,39.67,11816836,0
+TNA.US,D,20240515,000000,41.05,41.34,40.18,41.09,14158664,0
+TNA.US,D,20240516,000000,40.8,41.07,40.25,40.29,10558503,0
+TNA.US,D,20240517,000000,40.23,40.54,39.87,40.3,9729342,0
+TNA.US,D,20240520,000000,40.24,41.09,40.11,40.6,7936532,0
+TNA.US,D,20240521,000000,40.12,40.615,39.97,40.4,8030113,0
+TNA.US,D,20240522,000000,40.01,40.345,38.9409,39.46,13356820,0
+TNA.US,D,20240523,000000,39.9,39.9489,36.951,37.45,18876557,0
+TNA.US,D,20240524,000000,38.25,38.74,37.8,38.61,10644055,0
+TNA.US,D,20240528,000000,39.44,39.52,37.79,38.47,11529425,0
+TNA.US,D,20240529,000000,36.96,37.2201,36.555,36.8,11386330,0
+TNA.US,D,20240530,000000,37.46,38.235,37.244,37.73,9556244,0
+TNA.US,D,20240531,000000,38.25,38.97,37.19,38.64,13425972,0
+TNA.US,D,20240603,000000,39.67,39.67,37.21,38.04,15886472,0
+TNA.US,D,20240604,000000,37.23,37.475,36.38,36.53,16514512,0
+TNA.US,D,20240605,000000,37.24,38.2,36.4238,38.18,15246228,0
+TNA.US,D,20240606,000000,37.68,38.0391,37.0499,37.36,12889874,0
+TNA.US,D,20240607,000000,36.2,37.08,35.74,36.05,18135789,0
+TNA.US,D,20240610,000000,35.09,36.485,34.83,36.41,12799975,0
+TNA.US,D,20240611,000000,35.44,36.1799,34.8,35.96,15076168,0
+TNA.US,D,20240612,000000,38.73,39.5,37.28,37.63,31146294,0
+TNA.US,D,20240613,000000,37.35,37.51,35.85,36.62,20339725,0
+TNA.US,D,20240614,000000,35.3,35.55,34.415,34.86,20696738,0
+TNA.US,D,20240617,000000,34.54,35.9887,34.14,35.73,16287941,0
+TNA.US,D,20240618,000000,35.71,36.3699,35.49,35.89,13487990,0
+TNA.US,D,20240620,000000,35.6,36.44,35.0439,35.37,13982180,0
+TNA.US,D,20240621,000000,35.35,35.64,34.62,35.6,10596313,0
+TNA.US,D,20240624,000000,35.77,36.83,35.69,36.06,13711365,0
+TNA.US,D,20240625,000000,35.85,35.86,35.15,35.53,10844939,0
+TNA.US,D,20240626,000000,34.91,35.52,34.6,35.28,10142242,0
+TNA.US,D,20240627,000000,35.54,36.32,35.19,36.3,12296522,0
+TNA.US,D,20240628,000000,37.26,37.615,35.8513,36.67,24353665,0
+TNA.US,D,20240701,000000,37.04,37.21,35.4,35.8,16161310,0
+TNA.US,D,20240702,000000,35.95,36.33,35.61,36.09,11369712,0
+TNA.US,D,20240703,000000,36.32,36.85,35.985,36.07,11022512,0
+TNA.US,D,20240705,000000,35.71,35.94,35.0109,35.56,14259570,0
+TNA.US,D,20240708,000000,36.4,37.0196,36.03,36.22,15474067,0
+TNA.US,D,20240709,000000,36.06,36.37,35.33,35.79,14969627,0
+TNA.US,D,20240710,000000,36.27,36.94,35.825,36.84,15407418,0
+TNA.US,D,20240711,000000,39.27,41.07,38.74,40.85,39074142,0
+TNA.US,D,20240712,000000,42.08,43.2088,41.89,42.14,28445843,0
+TNA.US,D,20240715,000000,43.14,45.18,42.84,44.54,30842958,0
+TNA.US,D,20240716,000000,45.75,49.26,45.69,49.09,39267051,0
+TNA.US,D,20240717,000000,47.63,50.44,47.15,47.63,40427888,0
+TNA.US,D,20240718,000000,46.98,49.17,44.17,44.84,39001885,0
+TNA.US,D,20240719,000000,44.55,45.17,43.46,44.05,20222625,0
+TNA.US,D,20240722,000000,44.57,46.37,43.18,46.09,26755475,0
+TNA.US,D,20240723,000000,45.48,48.31,45.3501,47.6,26763392,0
+TNA.US,D,20240724,000000,46.59,48.375,44.415,44.54,33137256,0
+TNA.US,D,20240725,000000,44.92,48.29,44.7,46.15,30263486,0
+TNA.US,D,20240726,000000,48.24,49.17,46.85,48.46,29307318,0
+TNA.US,D,20240729,000000,48.76,49.19,46.1901,46.81,25028083,0
+TNA.US,D,20240730,000000,47.39,48.49,46.38,47.26,21297792,0
+TNA.US,D,20240731,000000,48.05,51.14,46.92,48.2,40439608,0
+TNA.US,D,20240801,000000,48.07,48.76,42.4103,43.45,45464230,0
+TNA.US,D,20240802,000000,38.71,40.1151,37.6001,38.77,32878333,0
+TNA.US,D,20240805,000000,32.62,36.41,31.96,35.02,41490057,0
+TNA.US,D,20240806,000000,35.42,37.595,34.4604,36.14,25419371,0
+TNA.US,D,20240807,000000,37.93,37.99,34.6,34.86,22148369,0
+TNA.US,D,20240808,000000,36.03,37.38,35.42,37.31,16871862,0
+TNA.US,D,20240809,000000,37.42,37.43,36.25,37.05,13712163,0
+TNA.US,D,20240812,000000,37.15,37.35,35.66,36.11,13008568,0
+TNA.US,D,20240813,000000,36.84,38.0483,36.21,37.81,18693054,0
+TNA.US,D,20240814,000000,38.21,38.26,36.62,37.12,19297047,0
+TNA.US,D,20240815,000000,39.54,40.54,38.84,39.97,18161560,0
+TNA.US,D,20240816,000000,39.61,41.04,39.54,40.26,13851906,0
+TNA.US,D,20240819,000000,40.47,41.73,40.36,41.71,12129681,0
+TNA.US,D,20240820,000000,41.54,41.57,39.874,40.28,12577142,0
+TNA.US,D,20240821,000000,41.1,41.9099,40.29,41.78,14239252,0
+TNA.US,D,20240822,000000,41.86,42.32,40.41,40.68,13300926,0
+TNA.US,D,20240823,000000,41.58,44.94,41.34,44.49,28399773,0
+TNA.US,D,20240826,000000,45.49,45.81,44.34,44.58,18831173,0
+TNA.US,D,20240827,000000,43.62,43.91,42.89,43.54,11765051,0
+TNA.US,D,20240828,000000,43,43.73,42.03,42.67,12324116,0
+TNA.US,D,20240829,000000,43.51,44.79,42.55,43.52,15916704,0
+TNA.US,D,20240830,000000,43.99,44.47,42.63,44.21,15584166,0
+TNA.US,D,20240903,000000,43.02,43.79,39.86,40.16,17630737,0
+TNA.US,D,20240904,000000,39.8,41.27,39.21,39.92,13880366,0
+TNA.US,D,20240905,000000,40.24,40.52,38.77,39.31,14824270,0
+TNA.US,D,20240906,000000,39.29,40,36.62,37.05,21474359,0
+TNA.US,D,20240909,000000,37.16,38.27,36.83,37.34,11826519,0
+TNA.US,D,20240910,000000,37.44,37.53,35.9,37.26,14008306,0
+TNA.US,D,20240911,000000,36.71,37.73,35.03,37.52,19590816,0
+TNA.US,D,20240912,000000,38.05,39.58,37.25,38.96,14664814,0
+TNA.US,D,20240913,000000,40.25,42.04,40.23,41.81,17966605,0
+TNA.US,D,20240916,000000,42.25,42.65,41.4,42.29,13270293,0
+TNA.US,D,20240917,000000,43.35,44.67,42.73,43.22,17276686,0
+TNA.US,D,20240918,000000,43.16,46.53,42.59,43.26,35087117,0
+TNA.US,D,20240919,000000,46.4,46.4,44.51,45.93,22934840,0
+TNA.US,D,20240920,000000,45.51,45.53,44.255,44.5,14399562,0
+TNA.US,D,20240923,000000,45.08,45.36,43.52,43.96,12979945,0
+TNA.US,D,20240924,000000,44.34,44.585,43.16,44.1,11893090,0
+TNA.US,D,20240925,000000,44,44.22,42.42,42.54,14746847,0
+TNA.US,D,20240926,000000,44.1,44.48,42.87,43.12,14488792,0
+TNA.US,D,20240927,000000,44.29,45.3044,43.5112,43.96,15578323,0
+TNA.US,D,20240930,000000,43.41,44.71,42.925,44.34,12617019,0
+TNA.US,D,20241001,000000,43.86,43.95,41.54,42.45,14760396,0
+TNA.US,D,20241002,000000,41.94,42.96,41.48,42.28,8840186,0
+TNA.US,D,20241003,000000,41.48,42.05,40.83,41.4,13549137,0
+TNA.US,D,20241004,000000,43.17,43.59,42.07,43.13,14870297,0
+TNA.US,D,20241007,000000,42.8,42.81,41.1771,42.09,11990994,0
+TNA.US,D,20241008,000000,42.17,42.595,41.66,42.17,9841346,0
+TNA.US,D,20241009,000000,42.1,43.3,41.77,42.44,10270202,0
+TNA.US,D,20241010,000000,41.14,41.72,40.41,41.68,12885670,0
+TNA.US,D,20241011,000000,41.66,44.38,41.6,44.23,11793350,0
+TNA.US,D,20241014,000000,44.32,45.3,43.701,45.22,11935163,0
+TNA.US,D,20241015,000000,44.94,46.73,44.61,45.24,15703883,0
+TNA.US,D,20241016,000000,46.36,47.7399,46.07,47.45,10742871,0
+TNA.US,D,20241017,000000,47.61,47.61,46.34,47.05,10320642,0
+TNA.US,D,20241018,000000,47.39,47.6,46.58,46.73,8869185,0
+TNA.US,D,20241021,000000,46.7,46.78,44.21,44.51,11610875,0
+TNA.US,D,20241022,000000,44.12,44.3599,43.44,43.99,7813232,0
+TNA.US,D,20241023,000000,43.26,43.7306,41.72,42.84,11963549,0
+TNA.US,D,20241024,000000,43.43,43.835,42.36,43.08,9870449,0
+TNA.US,D,20241025,000000,43.98,44.3393,42.34,42.56,11399378,0
+TNA.US,D,20241028,000000,43.65,44.875,43.4418,44.62,8631430,0
+TNA.US,D,20241029,000000,43.57,44.23,43.09,44.21,7818075,0
+TNA.US,D,20241030,000000,43.74,45.77,43.66,44.01,9936767,0
+TNA.US,D,20241031,000000,43.84,44.145,41.68,41.75,12330812,0
+TNA.US,D,20241101,000000,42.71,43.5599,42.05,42.43,9176959,0
+TNA.US,D,20241104,000000,42.11,43.985,41.77,43.06,7628390,0
+TNA.US,D,20241105,000000,42.61,45.5,42.45,45.5,9508306,0
+TNA.US,D,20241106,000000,52.94,53.56,50.63,53.38,30062350,0
+TNA.US,D,20241107,000000,53.16,54.22,52.17,52.76,18091647,0
+TNA.US,D,20241108,000000,52.46,54.11,52.27,53.88,11475396,0
+TNA.US,D,20241111,000000,55.49,56.77,55.06,56.28,12709176,0
+TNA.US,D,20241112,000000,55.12,56.36,52.73,53.34,15188662,0
+TNA.US,D,20241113,000000,54.33,54.92,51.58,51.76,13780193,0
+TNA.US,D,20241114,000000,52.2601,52.59,49.17,49.65,15648862,0
+TNA.US,D,20241115,000000,49.74,49.81,46.9701,47.39,14397212,0
+TNA.US,D,20241118,000000,47.81,48.69,47.17,47.66,11237011,0
+TNA.US,D,20241119,000000,46.13,48.7799,46.06,48.7,12244091,0
+TNA.US,D,20241120,000000,48.44,48.83,47.03,48.81,13259061,0
+TNA.US,D,20241121,000000,49.57,51.74,48.9794,51.1,12961391,0
+TNA.US,D,20241122,000000,51.8,54.11,51.6,53.78,12169497,0
+TNA.US,D,20241125,000000,55.61,58,55.58,56.25,17338263,0
+TNA.US,D,20241126,000000,55.39,55.71,54.198,55,12408060,0
+TNA.US,D,20241127,000000,55.91,57.07,54.8601,55.21,10235452,0
+TNA.US,D,20241129,000000,56.14,56.9,55.57,55.89,7406342,0
+TNA.US,D,20241202,000000,56.06,56.3299,54.5,55.75,10894641,0
+TNA.US,D,20241203,000000,55.5,55.95,54.0687,54.58,8745752,0
+TNA.US,D,20241204,000000,54.69,55.59,53.93,55.06,10203045,0
+TNA.US,D,20241205,000000,54.78,55,52.86,53.06,10108939,0
+TNA.US,D,20241206,000000,54.2,54.2632,53.265,53.63,10513544,0
+TNA.US,D,20241209,000000,54.73,55.26,52.77,52.83,11183039,0
+TNA.US,D,20241210,000000,52.72,53.52,51.625,52.17,9587946,0
+TNA.US,D,20241211,000000,53.43,53.79,52.19,52.85,12230723,0
+TNA.US,D,20241212,000000,52.36,52.705,50.56,50.69,14514774,0
+TNA.US,D,20241213,000000,50.48,50.81,48.8901,49.67,13706666,0
+TNA.US,D,20241216,000000,49.57,51.26,49.18,50.55,12484481,0
+TNA.US,D,20241217,000000,49.805,50.29,48.47,48.75,14260211,0
+TNA.US,D,20241218,000000,49.49,50,41.06,42.39,28071357,0
+TNA.US,D,20241219,000000,43.65,44.3,41.3718,41.67,18158830,0
+TNA.US,D,20241220,000000,40.94,44.345,40.66,42.88,20054150,0
+TNA.US,D,20241223,000000,42.52,42.88,41.175,42.33,13092838,0
+TNA.US,D,20241224,000000,42.6625,43.55,41.7799,43.45,6856187,0
+TNA.US,D,20241226,000000,42.8725,45.01,42.29,44.8,11021006,0
+TNA.US,D,20241227,000000,43.88,44.6,41.45,42.7,16865304,0
+TNA.US,D,20241230,000000,41.7,42.3795,40.1495,41.73,12040267,0
+TNA.US,D,20241231,000000,42.53,43.1898,41.42,41.88,12629550,0
+TNA.US,D,20250102,000000,42.93,43.785,41.1037,41.91,16346966,0
+TNA.US,D,20250103,000000,42.45,44,42.06,43.81,12439863,0
+TNA.US,D,20250106,000000,44.58,45.37,43.615,43.84,13500037,0
+TNA.US,D,20250107,000000,44.43,44.9798,41.98,42.77,15186066,0
+TNA.US,D,20250108,000000,41.66,42.515,40.62,42.17,17451837,0
+TNA.US,D,20250110,000000,40.19,40.415,38.49,39.36,20510576,0
+TNA.US,D,20250113,000000,38.05,39.67,37.7727,39.55,14476000,0
+TNA.US,D,20250114,000000,40.57,41.135,39.5201,40.91,16190149,0
+TNA.US,D,20250115,000000,44.06,44.11,42.67,43.29,16498522,0
+TNA.US,D,20250116,000000,43.32,43.93,42.49,43.51,11323581,0
+TNA.US,D,20250117,000000,44.89,44.89,43.5801,44.01,11688211,0
+TNA.US,D,20250121,000000,45.23,46.61,44.92,46.57,10687222,0
+TNA.US,D,20250122,000000,46.36,46.57,45.36,45.61,9594321,0
+TNA.US,D,20250123,000000,44.81,46.24,44.58,46.2,9324408,0
+TNA.US,D,20250124,000000,45.88,46.73,45.43,45.79,8910398,0
+TNA.US,D,20250127,000000,44.59,46.3299,43.71,44.5,11671476,0
+TNA.US,D,20250128,000000,44.63,45.07,43.71,44.61,8160877,0
+TNA.US,D,20250129,000000,44.52,45.475,43.35,44.32,14153253,0
+TNA.US,D,20250130,000000,45.64,46.55,44.73,45.62,11885024,0
+TNA.US,D,20250131,000000,45.75,46.67,43.81,44.35,17694308,0
+TNA.US,D,20250203,000000,41.41,43.77,40.95,42.82,18665927,0
+TNA.US,D,20250204,000000,42.65,44.65,42.44,44.55,8527215,0
+TNA.US,D,20250205,000000,45.2,46.03,44.5,45.99,7559991,0
+TNA.US,D,20250206,000000,46.64,46.75,44.705,45.52,9787585,0
+TNA.US,D,20250207,000000,45.6,45.8399,43.66,43.87,12985222,0
+TNA.US,D,20250210,000000,44.67,44.765,43.82,44.48,6880889,0
+TNA.US,D,20250211,000000,43.3,44.1099,43.18,43.7,6716703,0
+TNA.US,D,20250212,000000,41.69,42.9699,41.43,42.5,10884070,0
+TNA.US,D,20250213,000000,43.27,43.99,42.54,43.85,10002961,0
+TNA.US,D,20250214,000000,44.52,44.88,43.5301,43.73,6617181,0
+TNA.US,D,20250218,000000,43.81,44.6964,43.47,44.44,6116546,0
+TNA.US,D,20250219,000000,43.38,44.38,43.19,43.96,8047952,0
+TNA.US,D,20250220,000000,43.7,43.8099,41.99,42.73,8807783,0
+TNA.US,D,20250221,000000,43.62,43.67,38.765,38.92,19264297,0
+TNA.US,D,20250224,000000,39.48,39.48,37.535,38.09,12595581,0
+TNA.US,D,20250225,000000,38.18,38.63,36.66,37.65,14077308,0
+TNA.US,D,20250226,000000,37.97,39.19,37.34,37.79,12205962,0
+TNA.US,D,20250227,000000,37.77,38.185,35.95,36.03,12863729,0
+TNA.US,D,20250228,000000,35.62,37.16,35.28,37.14,12420522,0
+TNA.US,D,20250303,000000,37.53,37.81,33.4023,34.1,16594819,0
+TNA.US,D,20250304,000000,32.69,34.56,31.3501,32.93,18017123,0
+TNA.US,D,20250305,000000,32.9,34.06,32.16,33.92,17682274,0
+TNA.US,D,20250306,000000,32.57,33.7,31.66,32.3,19692369,0
+TNA.US,D,20250307,000000,32.14,33.14,30.62,32.6,19808079,0
+TNA.US,D,20250310,000000,31.39,32.02,29.18,30.11,19119971,0
+TNA.US,D,20250311,000000,30.27,31.2,29.11,30.11,17547785,0
+TNA.US,D,20250312,000000,31.13,31.4496,29.57,30.24,21911839,0
+TNA.US,D,20250313,000000,30.33,30.66,28.4,28.89,19203202,0
+TNA.US,D,20250314,000000,29.79,31.0107,29.3904,30.94,13656411,0
+TNA.US,D,20250317,000000,30.86,32.36,30.8,32.06,11447291,0
+TNA.US,D,20250318,000000,31.57,31.59,30.8601,31.29,9581051,0
+TNA.US,D,20250319,000000,31.3,33.29,31.24,32.71,10610482,0
+TNA.US,D,20250320,000000,31.73,33.13,31.68,32.09,11386406,0
+TNA.US,D,20250321,000000,30.97,31.75,30.5101,31.46,10929245,0
+TNA.US,D,20250324,000000,32.91,33.945,32.79,33.81,9476237,0
+TNA.US,D,20250325,000000,33.59,33.8699,32.82,33.13,7861545,0
+TNA.US,D,20250326,000000,33.24,33.64,31.665,32.06,10128415,0
+TNA.US,D,20250327,000000,31.97,32.44,31.24,31.65,8743615,0
+TNA.US,D,20250328,000000,31.57,31.59,29.1836,29.7,13395533,0
+TNA.US,D,20250331,000000,28.33,29.72,27.455,29.26,13435405,0
+TNA.US,D,20250401,000000,29,29.98,27.9801,29.24,11736496,0
+TNA.US,D,20250402,000000,28.03,30.9,27.925,30.63,15733249,0
+TNA.US,D,20250403,000000,26.28,27.1501,24.5,24.68,21376834,0
+TNA.US,D,20250404,000000,21.91,22.47,19.6,21.32,41169609,0
+TNA.US,D,20250407,000000,18.91,24.58,18.01,20.79,52709317,0
+TNA.US,D,20250408,000000,22.88,22.97,18.2501,19.12,32954935,0
+TNA.US,D,20250409,000000,18.455,24.77,18.1099,24.01,64126927,0
+TNA.US,D,20250410,000000,22.01,22.39,19.15,20.97,37916021,0
+TNA.US,D,20250411,000000,20.76,21.9851,19.845,21.82,22797790,0
+TNA.US,D,20250414,000000,23.03,23.1,21.3512,22.62,22691868,0
+TNA.US,D,20250415,000000,22.515,23.4993,22.345,22.66,14248396,0
+TNA.US,D,20250416,000000,22.27,22.66,21.14,22.01,16770812,0
+TNA.US,D,20250417,000000,21.99,22.87,21.8101,22.52,15564004,0
+TNA.US,D,20250421,000000,22,22.0799,20.45,21.15,14488806,0
+TNA.US,D,20250422,000000,21.98,23,21.77,22.79,17961695,0
+TNA.US,D,20250423,000000,24.77,25.7,23.655,23.78,19358889,0
+TNA.US,D,20250424,000000,23.98,25.325,23.6601,25.22,11578675,0
+TNA.US,D,20250425,000000,24.68,25.275,24.22,25.22,13165346,0
+TNA.US,D,20250428,000000,25.36,26,24.59,25.52,11542051,0
+TNA.US,D,20250429,000000,25.36,26.2665,24.775,25.96,10380896,0
+TNA.US,D,20250430,000000,24.81,25.7219,23.85,25.46,16656148,0
+TNA.US,D,20250501,000000,25.765,26.555,25.02,25.92,17956871,0
+TNA.US,D,20250502,000000,26.8125,27.95,26.75,27.64,12314531,0
+TNA.US,D,20250505,000000,26.88,27.67,26.67,27.06,9449863,0
+TNA.US,D,20250506,000000,26.07,26.8699,25.695,26.14,10774504,0
+TNA.US,D,20250507,000000,26.67,26.86,25.855,26.36,18700871,0
+TNA.US,D,20250508,000000,27.32,28.51,26.71,27.9,14125593,0
+TNA.US,D,20250509,000000,28.015,28.32,27.36,27.7,10518454,0
+TNA.US,D,20250512,000000,30.99,31.36,29.78,30.61,22020906,0
+TNA.US,D,20250513,000000,31.1,31.365,30.651,30.95,12638768,0
+TNA.US,D,20250514,000000,30.682,30.9,30,30.14,10677865,0
+TNA.US,D,20250515,000000,30.01,30.71,29.5,30.7,8568917,0
+TNA.US,D,20250516,000000,30.82,31.53,30.515,31.44,10596370,0
+TNA.US,D,20250519,000000,30.06,31.05,29.805,31.01,8026903,0
+TNA.US,D,20250520,000000,30.85,31.36,30.57,31.06,9041287,0
+TNA.US,D,20250521,000000,29.9598,30.39,28.28,28.44,18406927,0
+TNA.US,D,20250522,000000,28.035,28.91,27.73,28.43,14321712,0
+TNA.US,D,20250523,000000,26.95,28.4093,26.915,28.11,14478507,0
+TNA.US,D,20250527,000000,29.38,30.2673,28.78,30.25,14105853,0
+TNA.US,D,20250528,000000,30.25,30.39,29.16,29.3,12484507,0
+TNA.US,D,20250529,000000,29.91,29.95,28.86,29.55,16788796,0
+TNA.US,D,20250530,000000,29.095,29.57,28.41,29.07,18168661,0
+TNA.US,D,20250602,000000,29.16,29.38,28.05,29.37,10708735,0
+TNA.US,D,20250603,000000,29.64,30.985,29.27,30.77,19376905,0
+TNA.US,D,20250604,000000,30.82,31.18,30.37,30.49,10880779,0
+TNA.US,D,20250605,000000,30.59,31.06,29.81,30.49,24522788,0
+TNA.US,D,20250606,000000,31.76,32.0351,31.38,31.92,14272709,0
+TNA.US,D,20250609,000000,32.82,33.0099,32.24,32.56,14584728,0
+TNA.US,D,20250610,000000,33.11,33.55,32.8,33.11,11098916,0
+TNA.US,D,20250611,000000,33.62,33.7699,32.5504,32.7,19599310,0
+TNA.US,D,20250612,000000,32.04,32.53,31.79,32.3,12748541,0
+TNA.US,D,20250613,000000,30.96,31.6599,30.215,30.53,21805064,0
+TNA.US,D,20250616,000000,31.44,32.08,31.08,31.55,12201272,0
+TNA.US,D,20250617,000000,30.805,31.42,30.5,30.54,12086532,0
+TNA.US,D,20250618,000000,30.49,31.79,30.23,31.02,11717646,0
+TNA.US,D,20250620,000000,31.66,31.71,30.4899,30.82,12981744,0
+TNA.US,D,20250623,000000,30.495,31.92,29.76,31.92,15861506,0
+TNA.US,D,20250624,000000,32.45,33.19,32.05,32.93,12910311,0
+TNA.US,D,20250625,000000,33.07,33.09,31.81,31.89,12293333,0
+TNA.US,D,20250626,000000,32.22,33.43,32.16,33.36,12207298,0
+TNA.US,D,20250627,000000,33.65,34.26,32.755,33.42,15712363,0
+TNA.US,D,20250630,000000,33.93,33.93,33.34,33.54,11394282,0
+TNA.US,D,20250701,000000,32.965,35.72,32.76,34.57,22513870,0
+TNA.US,D,20250702,000000,34.75,36.0245,34.28,36,15351891,0
+TNA.US,D,20250703,000000,36.45,37.0499,36.3135,36.91,10747190,0
+TNA.US,D,20250707,000000,36.17,36.78,34.62,35.3,19479648,0
+TNA.US,D,20250708,000000,35.665,36.495,35.566,36.01,12798211,0
+TNA.US,D,20250709,000000,36.615,37.15,35.92,37.12,15962177,0
+TNA.US,D,20250710,000000,36.995,38.31,36.75,37.67,12862164,0
+TNA.US,D,20250711,000000,36.87,37.04,36.055,36.1,14864471,0
+TNA.US,D,20250714,000000,35.94,36.89,35.8001,36.84,10902487,0
+TNA.US,D,20250715,000000,37.255,37.34,34.69,34.72,19540204,0
+TNA.US,D,20250716,000000,35.33,35.85,33.77,35.68,19584202,0
+TNA.US,D,20250717,000000,35.715,37.2083,35.55,37.03,12813529,0
+TNA.US,D,20250718,000000,37.72,37.77,36.1,36.25,13824993,0
+TNA.US,D,20250721,000000,36.8375,37.2799,35.76,35.83,12000885,0
+TNA.US,D,20250722,000000,35.9,36.95,35.445,36.7,11713464,0
+TNA.US,D,20250723,000000,37.45,38.377,37.09,38.37,10780309,0
+TNA.US,D,20250724,000000,37.795,37.935,36.77,36.81,12196632,0
+TNA.US,D,20250725,000000,37.19,37.25,36.26,37.15,10436967,0
+TNA.US,D,20250728,000000,37.64,37.69,36.6801,37.03,11596143,0
+TNA.US,D,20250729,000000,37.73,37.79,35.99,36.32,12423503,0
+TNA.US,D,20250730,000000,36.74,37.38,35.0483,35.75,15240385,0
+TNA.US,D,20250731,000000,35.22,35.96,34.45,34.7,17991830,0
+TNA.US,D,20250801,000000,33.12,33.308,31.335,32.54,20912774,0
+TNA.US,D,20250804,000000,33.25,34.675,33.0595,34.67,12675988,0
+TNA.US,D,20250805,000000,35.0799,35.415,34,35.22,12530436,0
+TNA.US,D,20250806,000000,35.265,35.29,34.52,35.09,10437041,0
+TNA.US,D,20250807,000000,36.095,36.17,34.115,34.75,12670765,0
+TNA.US,D,20250808,000000,35.28,35.518,34.66,34.92,9085119,0
+TNA.US,D,20250811,000000,35.1,35.57,34.68,34.89,10041714,0
+TNA.US,D,20250812,000000,35.64,38.05,35.3,37.95,17701257,0
+TNA.US,D,20250813,000000,38.71,40.29,38.48,40.19,19198955,0
+TNA.US,D,20250814,000000,38.73,38.91,37.55,38.6,19956902,0
+TNA.US,D,20250815,000000,38.8,38.8571,37.49,38.04,13566307,0
+TNA.US,D,20250818,000000,38.055,38.69,37.935,38.45,7694184,0
+TNA.US,D,20250819,000000,38.46,38.94,37.28,37.53,13827335,0
+TNA.US,D,20250820,000000,37.375,37.5999,36.27,37.12,16169003,0
+TNA.US,D,20250821,000000,36.61,37.57,36.2911,37.4,13258660,0
+TNA.US,D,20250822,000000,38.04,42.04,37.9511,41.75,28717259,0
+TNA.US,D,20250825,000000,41.36,41.46,40.44,40.46,12488175,0
+TNA.US,D,20250826,000000,40.665,41.715,40.5501,41.42,10777062,0
+TNA.US,D,20250827,000000,41.12,42.375,41.03,42.28,9900299,0
+TNA.US,D,20250828,000000,42.83,42.87,41.97,42.43,9791668,0
+TNA.US,D,20250829,000000,42.66,42.81,41.38,41.83,10667495,0
+TNA.US,D,20250902,000000,40.1,41.37,39.82,41.12,11622863,0
+TNA.US,D,20250903,000000,40.793,41.81,40.375,41,10347830,0
+TNA.US,D,20250904,000000,41.2797,42.533,40.94,42.49,10470813,0
+TNA.US,D,20250905,000000,43.12,44.15,41.6014,43.09,20135823,0
+TNA.US,D,20250908,000000,43.53,43.54,42.36,43.38,9775325,0
+TNA.US,D,20250909,000000,43.18,43.21,41.8325,42.56,11993310,0
+TNA.US,D,20250910,000000,42.82,43.34,41.85,42.34,12961732,0
+TNA.US,D,20250911,000000,42.56,44.73,42.25,44.63,12745388,0
+TNA.US,D,20250912,000000,44.3099,44.375,43.215,43.3,10373275,0
+TNA.US,D,20250915,000000,43.75,44.185,43.385,43.83,9551542,0
+TNA.US,D,20250916,000000,43.7,43.9499,42.77,43.56,10606941,0
+TNA.US,D,20250917,000000,43.865,46.84,42.93,43.95,29462208,0
+TNA.US,D,20250918,000000,44.9498,47.31,44.575,47.12,16821461,0
+TNA.US,D,20250919,000000,47.5,47.52,45.77,45.99,12775985,0
+TNA.US,D,20250922,000000,45.62,47.05,44.9948,46.84,9383842,0
+TNA.US,D,20250923,000000,47.1,48.349,46.21,46.43,11989457,0
+TNA.US,D,20250924,000000,46.465,46.86,45.13,45.15,9813548,0
+TNA.US,D,20250925,000000,43.68,44.225,42.875,43.87,13775597,0
+TNA.US,D,20250926,000000,44.02,45.09,43.825,44.94,11211628,0
+TNA.US,D,20250929,000000,45.75,45.7901,44.6347,45.05,9202088,0
+TNA.US,D,20250930,000000,44.775,45.33,43.82,45.24,10021172,0
+TNA.US,D,20251001,000000,44.475,45.84,44.47,45.56,10136487,0
+TNA.US,D,20251002,000000,45.8,46.41,44.955,46.35,9322034,0
+TNA.US,D,20251003,000000,47.075,48.6593,46.93,47.37,15752643,0
+TNA.US,D,20251006,000000,48.4601,48.89,47.5,47.94,10583876,0
+TNA.US,D,20251007,000000,48.27,48.41,45.84,46.4,11309638,0
+TNA.US,D,20251008,000000,47.01,47.95,46.17,47.79,9084791,0
+TNA.US,D,20251009,000000,47.575,48.115,46.25,46.89,11210595,0
+TNA.US,D,20251010,000000,47.22,47.85,42.53,42.65,28443326,0
+TNA.US,D,20251013,000000,44.775,46.29,44.58,46.13,12834952,0
+TNA.US,D,20251014,000000,44.38,49.11,43.89,48.12,17075465,0
+TNA.US,D,20251015,000000,49.58,50.96,47.67,49.56,15734374,0
+TNA.US,D,20251016,000000,49.94,50.09,45.82,46.46,20157176,0
+TNA.US,D,20251017,000000,45.38,46.4187,44.3435,45.41,16993467,0
+TNA.US,D,20251020,000000,47.19,48.1655,46.95,48.04,8981128,0
+TNA.US,D,20251021,000000,47.62,48.155,46.5198,47.36,9825501,0
+TNA.US,D,20251022,000000,46.81,47.28,43.81,45.26,18188218,0
+TNA.US,D,20251023,000000,45.77,47.355,45.44,46.96,10165541,0
+TNA.US,D,20251024,000000,48.86,49.61,48.4,48.64,10207556,0
+TNA.US,D,20251027,000000,50,50.26,48.7,49.18,10386075,0
+TNA.US,D,20251028,000000,48.72,49.49,47.87,48.34,10744069,0
+TNA.US,D,20251029,000000,48.27,49.6079,45.89,47.14,23376786,0
+TNA.US,D,20251030,000000,46.21,47.83,45.82,45.95,15462539,0
+TNA.US,D,20251031,000000,46.015,47.01,45.29,46.72,13074280,0
+TNA.US,D,20251103,000000,46.64,46.8,44.57,46.22,12999457,0
+TNA.US,D,20251104,000000,44.15,45.4367,43.7,43.82,14149644,0
+TNA.US,D,20251105,000000,44.23,46.265,44.06,45.71,13371384,0
+TNA.US,D,20251106,000000,45.46,45.74,43.06,43.26,14540480,0
+TNA.US,D,20251107,000000,42.18,43.93,41.03,43.88,18705238,0
+TNA.US,D,20251110,000000,45.735,45.86,44.24,45.19,10821747,0
+TNA.US,D,20251111,000000,44.825,45.58,44.35,45.3,8508488,0
+TNA.US,D,20251112,000000,45.64,46.48,44.785,44.97,11360232,0
+TNA.US,D,20251113,000000,43.96,44.42,40.655,41.2,17839252,0
+TNA.US,D,20251114,000000,39.34,42.12,39.31,41.48,17165327,0
+TNA.US,D,20251117,000000,40.93,41.65,38.5,39.01,13650246,0
+TNA.US,D,20251118,000000,38.27,40.15,38.0901,39.34,20186485,0
+TNA.US,D,20251119,000000,39.51,40.7913,38.82,39.36,11206216,0
+TNA.US,D,20251120,000000,41.23,42.16,37.03,37.15,22297354,0
+TNA.US,D,20251121,000000,37.495,40.95,37.33,40.25,23055693,0
+TNA.US,D,20251124,000000,40.4,42.64,40.16,42.39,10853633,0
+TNA.US,D,20251125,000000,42.85,45.39,42.47,45.18,13046844,0
+TNA.US,D,20251126,000000,45.11,47.18,44.97,46.35,9120270,0
+TNA.US,D,20251128,000000,46.74,47.16,46.2001,47.08,4634689,0
+TNA.US,D,20251201,000000,45.335,46.515,45.22,45.38,8036198,0
+TNA.US,D,20251202,000000,46.33,46.35,45.09,45.13,8386695,0
+TNA.US,D,20251203,000000,45.55,47.66,45.27,47.55,10651552,0
+TNA.US,D,20251204,000000,47.16,49.26,46.915,48.77,10570701,0
+TNA.US,D,20251205,000000,48.5699,49.23,47.86,48.13,8653239,0
+TNA.US,D,20251208,000000,49.2301,49.27,47.775,48.2,8664914,0
+TNA.US,D,20251209,000000,47.82,49.35,47.735,48.47,8267054,0
+TNA.US,D,20251210,000000,48.17,51.435,47.985,50.44,17928605,0
+TNA.US,D,20251211,000000,50.34,52.32,50.1412,52.21,12903811,0
+TNA.US,D,20251212,000000,52.28,52.42,49.55,49.8,15146729,0
+TNA.US,D,20251215,000000,50.76,50.84,48.535,48.64,11810708,0
+TNA.US,D,20251216,000000,48.2,49.21,47.09,47.9,12399948,0
+TNA.US,D,20251217,000000,48.16,49.2072,46.0901,46.38,10563773,0
+TNA.US,D,20251218,000000,48.03,48.6899,46.93,47.21,13617616,0
+TNA.US,D,20251219,000000,47.485,48.68,47.38,48.33,8247991,0
+TNA.US,D,20251222,000000,49.175,50.82,49.13,49.94,6411463,0
+TNA.US,D,20251223,000000,49.23,49.67,48.65,48.98,6227824,0
+TNA.US,D,20251224,000000,48.89,49.415,48.42,49.33,4409105,0
+TNA.US,D,20251226,000000,49.235,49.31,47.95,48.52,5867638,0
+TNA.US,D,20251229,000000,47.86,48.588,47.34,47.64,6342909,0
+TNA.US,D,20251230,000000,47.69,47.8,46.55,46.61,6389668,0
+TNA.US,D,20251231,000000,46.6399,46.705,45.4401,45.54,6830288,0
+TNA.US,D,20260102,000000,46.295,47.07,45.3001,46.92,11105799,0
+TNA.US,D,20260105,000000,47.47,49.58,47.34,49.15,10169096,0
+TNA.US,D,20260106,000000,48.845,51.15,48.41,51.05,9772030,0
+TNA.US,D,20260107,000000,51.24,51.485,49.8,50.68,8415554,0
+TNA.US,D,20260108,000000,50.23,52.725,50.02,52.35,10761198,0
+TNA.US,D,20260109,000000,53.09,54.2846,52.2,53.49,11836369,0
+TNA.US,D,20260112,000000,52.895,54.36,52.26,54.26,8376880,0
+TNA.US,D,20260113,000000,54.808,55.1,53.61,54.16,8612527,0
+TNA.US,D,20260114,000000,53.97,55.435,53.42,55.28,9336399,0
+TNA.US,D,20260115,000000,55.79,57.66,55.59,56.7,9516817,0
+TNA.US,D,20260116,000000,56.83,57.74,56.15,56.82,8175042,0
+TNA.US,D,20260120,000000,53.84,56.36,53.79,54.77,11641853,0
+TNA.US,D,20260121,000000,56.01,58.48,54.95,57.99,14173591,0
+TNA.US,D,20260122,000000,59.3,60.4362,59.0199,59.27,10451897,0
+TNA.US,D,20260123,000000,58.71,58.75,55.73,55.96,10115753,0
+TNA.US,D,20260126,000000,56.08,57.09,55.0999,55.39,8398264,0
+TNA.US,D,20260127,000000,55.42,55.9299,54.57,55.83,5821221,0
+TNA.US,D,20260128,000000,56.6,57.07,54.495,54.98,9266133,0
+TNA.US,D,20260129,000000,55.405,56.025,52.5,54.95,9651822,0
+TNA.US,D,20260130,000000,53.495,54.6999,51.54,52.61,13719458,0
+TNA.US,D,20260202,000000,51.84,55.065,51.79,54.1,8606082,0
+TNA.US,D,20260203,000000,54.64,55.86,51.865,54.48,11559793,0
+TNA.US,D,20260204,000000,55.31,55.605,50.95,53.04,14076076,0
+TNA.US,D,20260205,000000,51.79,53.69,49.72,50.21,13244230,0
+TNA.US,D,20260206,000000,52.38,55.925,52.34,55.52,10706882,0
+TNA.US,D,20260209,000000,55.42,57.18,54.465,56.68,7038719,0
+TNA.US,D,20260210,000000,56.915,57.72,56.0301,56.21,6804386,0
+TNA.US,D,20260211,000000,57.67,57.99,53.64,55.41,11315399,0
+TNA.US,D,20260212,000000,56.71,56.99,51.32,52.07,11968830,0
+TNA.US,D,20260213,000000,52.595,55.31,51.33,53.97,13158166,0
+TNA.US,D,20260217,000000,53.62,54.845,51.6,54.06,10787097,0
+TNA.US,D,20260218,000000,54.01,56.41,53.32,54.63,9275718,0
diff --git a/daily/us/nyse etfs/2/toll.us.txt b/daily/us/nyse etfs/2/toll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3179be7da9b3947b482fd536b890b109057d6c6e
--- /dev/null
+++ b/daily/us/nyse etfs/2/toll.us.txt	
@@ -0,0 +1,693 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOLL.US,D,20230512,000000,25.04,25.0677,25.04,25.0677,19999,0
+TOLL.US,D,20230515,000000,24.99,25.0725,24.99,25.0725,10002,0
+TOLL.US,D,20230516,000000,25.01,25.09,24.9991,24.9991,10234,0
+TOLL.US,D,20230517,000000,25.01,25.169,25.01,25.169,8006,0
+TOLL.US,D,20230518,000000,25.14,25.356,25.14,25.356,8000,0
+TOLL.US,D,20230519,000000,25.48,25.48,25.4076,25.4076,8051,0
+TOLL.US,D,20230522,000000,25.38,25.425,25.38,25.425,8004,0
+TOLL.US,D,20230523,000000,25.14,25.14,24.91,24.91,8641,0
+TOLL.US,D,20230524,000000,24.5,24.54,24.46,24.54,9971,0
+TOLL.US,D,20230525,000000,24.55,24.6794,24.55,24.6451,8900,0
+TOLL.US,D,20230526,000000,24.75,24.85,24.75,24.85,8140,0
+TOLL.US,D,20230530,000000,24.86,24.86,24.7261,24.7261,8158,0
+TOLL.US,D,20230531,000000,24.58,24.677,24.5103,24.677,6150,0
+TOLL.US,D,20230601,000000,24.78,24.9617,24.78,24.9617,6117,0
+TOLL.US,D,20230602,000000,25.2,25.258,25.2,25.258,6000,0
+TOLL.US,D,20230605,000000,25.19,25.19,25.188,25.188,6118,0
+TOLL.US,D,20230606,000000,25.186,25.1912,25.186,25.1912,101,0
+TOLL.US,D,20230607,000000,25.0139,25.0139,25.0139,25.0139,72,0
+TOLL.US,D,20230608,000000,25.1652,25.1652,25.1652,25.1652,200,0
+TOLL.US,D,20230609,000000,25.13,25.13,25.1116,25.1116,3571,0
+TOLL.US,D,20230612,000000,25.16,25.2756,25.16,25.2756,3627,0
+TOLL.US,D,20230613,000000,25.35,25.3875,25.35,25.3875,539,0
+TOLL.US,D,20230614,000000,25.62,25.62,25.48,25.48,3593,0
+TOLL.US,D,20230615,000000,25.63,25.8257,25.63,25.8257,236,0
+TOLL.US,D,20230616,000000,25.98,25.98,25.8,25.8,3555,0
+TOLL.US,D,20230620,000000,25.76,25.76,25.6693,25.6693,392,0
+TOLL.US,D,20230621,000000,25.55,25.633,25.55,25.633,389,0
+TOLL.US,D,20230622,000000,25.6251,25.6251,25.6251,25.6251,15,0
+TOLL.US,D,20230623,000000,25.43,25.5085,25.43,25.5085,100,0
+TOLL.US,D,20230626,000000,25.454,25.454,25.454,25.454,3,0
+TOLL.US,D,20230627,000000,25.6845,25.6845,25.6845,25.6845,89,0
+TOLL.US,D,20230628,000000,25.734,25.734,25.734,25.734,1,0
+TOLL.US,D,20230629,000000,25.864,25.864,25.864,25.864,21,0
+TOLL.US,D,20230630,000000,26.21,26.2464,26.2099,26.2114,367,0
+TOLL.US,D,20230703,000000,26.07,26.07,26.07,26.07,4,0
+TOLL.US,D,20230705,000000,25.91,26.05,25.8984,25.8984,6205,0
+TOLL.US,D,20230706,000000,25.5339,25.5339,25.5339,25.5339,127,0
+TOLL.US,D,20230707,000000,25.5325,25.5325,25.509,25.509,217,0
+TOLL.US,D,20230710,000000,25.7799,25.7799,25.7433,25.7433,162,0
+TOLL.US,D,20230711,000000,25.74,25.8435,25.671,25.8435,866,0
+TOLL.US,D,20230712,000000,26.14,26.19,26.14,26.19,273,0
+TOLL.US,D,20230713,000000,26.4629,26.4629,26.4629,26.4629,36,0
+TOLL.US,D,20230714,000000,26.5416,26.5416,26.5416,26.5416,132,0
+TOLL.US,D,20230717,000000,26.5699,26.6016,26.5699,26.6016,103,0
+TOLL.US,D,20230718,000000,26.6362,26.6362,26.6362,26.6362,61,0
+TOLL.US,D,20230719,000000,26.6098,26.6098,26.6098,26.6098,44,0
+TOLL.US,D,20230720,000000,26.51,26.51,26.4425,26.4425,133,0
+TOLL.US,D,20230721,000000,26.455,26.62,26.455,26.5991,472,0
+TOLL.US,D,20230724,000000,26.4851,26.4851,26.4851,26.4851,99,0
+TOLL.US,D,20230725,000000,26.622,26.622,26.622,26.622,56,0
+TOLL.US,D,20230726,000000,26.57,26.7,26.56,26.7,1422,0
+TOLL.US,D,20230727,000000,26.74,26.74,26.4152,26.4152,161,0
+TOLL.US,D,20230728,000000,26.6812,26.6812,26.6812,26.6812,9,0
+TOLL.US,D,20230731,000000,26.6336,26.6336,26.6336,26.6336,90,0
+TOLL.US,D,20230801,000000,26.482,26.482,26.482,26.482,1,0
+TOLL.US,D,20230802,000000,26.146,26.146,26.146,26.146,20,0
+TOLL.US,D,20230803,000000,25.94,26.0693,25.94,26.0693,422,0
+TOLL.US,D,20230804,000000,26.0552,26.0552,26.0552,26.0552,50,0
+TOLL.US,D,20230807,000000,26.3868,26.3868,26.3868,26.3868,47,0
+TOLL.US,D,20230808,000000,26.2684,26.2684,26.2684,26.2684,10,0
+TOLL.US,D,20230809,000000,26.2611,26.2611,26.2611,26.2611,14,0
+TOLL.US,D,20230810,000000,26.61,26.61,26.2811,26.2811,804,0
+TOLL.US,D,20230811,000000,26.1366,26.1366,26.1366,26.1366,1,0
+TOLL.US,D,20230814,000000,26.22,26.22,26.1813,26.1813,279,0
+TOLL.US,D,20230815,000000,26,26.05,25.9249,25.9249,1804,0
+TOLL.US,D,20230816,000000,25.8501,25.94,25.8011,25.8011,474,0
+TOLL.US,D,20230817,000000,25.5404,25.5404,25.5404,25.5404,6,0
+TOLL.US,D,20230818,000000,25.5,25.5317,25.5,25.5317,316,0
+TOLL.US,D,20230821,000000,25.53,25.6057,25.53,25.6057,301,0
+TOLL.US,D,20230822,000000,25.61,25.83,25.39,25.39,18306,0
+TOLL.US,D,20230823,000000,25.78,25.9072,25.78,25.9072,5955,0
+TOLL.US,D,20230824,000000,25.689,25.689,25.581,25.581,100,0
+TOLL.US,D,20230825,000000,25.5157,25.7592,25.5157,25.7592,220,0
+TOLL.US,D,20230828,000000,25.9316,25.9391,25.9316,25.9391,110,0
+TOLL.US,D,20230829,000000,26.26,26.26,26.26,26.26,311,0
+TOLL.US,D,20230830,000000,26.3497,26.3497,26.3497,26.3497,38,0
+TOLL.US,D,20230831,000000,26.27,26.5699,26.26,26.2916,38133,0
+TOLL.US,D,20230901,000000,26.2793,26.2793,26.2793,26.2793,36,0
+TOLL.US,D,20230905,000000,26.09,26.1099,26.0388,26.0388,534,0
+TOLL.US,D,20230906,000000,25.9988,25.9988,25.9988,25.9988,177,0
+TOLL.US,D,20230907,000000,26,26.02,25.99,26.02,4432,0
+TOLL.US,D,20230908,000000,25.9,25.9,25.8408,25.8408,588,0
+TOLL.US,D,20230911,000000,25.9939,25.9939,25.9939,25.9939,151,0
+TOLL.US,D,20230912,000000,25.89,25.89,25.85,25.85,578,0
+TOLL.US,D,20230913,000000,25.8002,25.8002,25.8002,25.8002,48,0
+TOLL.US,D,20230914,000000,26.07,26.07,26.0417,26.0417,299,0
+TOLL.US,D,20230915,000000,25.93,25.93,25.7981,25.7981,218,0
+TOLL.US,D,20230918,000000,25.82,25.82,25.7915,25.7915,520,0
+TOLL.US,D,20230919,000000,25.581,25.75,25.581,25.7348,388,0
+TOLL.US,D,20230920,000000,25.8919,25.8919,25.6476,25.6476,307,0
+TOLL.US,D,20230921,000000,25.0501,25.0501,25.0501,25.0501,9,0
+TOLL.US,D,20230922,000000,24.9711,24.9711,24.9711,24.9711,11,0
+TOLL.US,D,20230925,000000,24.89,24.93,24.88,24.9089,1108,0
+TOLL.US,D,20230926,000000,24.72,24.72,24.6,24.6049,303,0
+TOLL.US,D,20230927,000000,24.56,24.5951,24.56,24.5951,104,0
+TOLL.US,D,20230928,000000,24.94,24.94,24.8549,24.8549,322,0
+TOLL.US,D,20230929,000000,24.7448,24.7448,24.7448,24.7448,60,0
+TOLL.US,D,20231002,000000,24.4698,24.4698,24.4698,24.4698,57,0
+TOLL.US,D,20231003,000000,24.1235,24.1235,24.1235,24.1235,93,0
+TOLL.US,D,20231004,000000,24.4401,24.4401,24.4401,24.4401,4,0
+TOLL.US,D,20231005,000000,24.4473,24.4473,24.4473,24.4473,30,0
+TOLL.US,D,20231006,000000,24.7575,24.7575,24.7575,24.7575,7,0
+TOLL.US,D,20231009,000000,24.7649,24.7649,24.7649,24.7649,57,0
+TOLL.US,D,20231010,000000,25.0048,25.0048,25.0048,25.0048,19,0
+TOLL.US,D,20231011,000000,25.1,25.1902,24.97,25.1902,901,0
+TOLL.US,D,20231012,000000,24.9629,24.9629,24.9629,24.9629,64,0
+TOLL.US,D,20231013,000000,24.6983,24.7808,24.6983,24.7808,648,0
+TOLL.US,D,20231016,000000,25.07,25.07,25,25.0261,603,0
+TOLL.US,D,20231017,000000,25.2118,25.23,25.0707,25.0707,827,0
+TOLL.US,D,20231018,000000,24.5282,24.5282,24.5282,24.5282,5,0
+TOLL.US,D,20231019,000000,24.3459,24.3459,24.3459,24.3459,89,0
+TOLL.US,D,20231020,000000,24.1543,24.1543,24.1543,24.1543,6,0
+TOLL.US,D,20231023,000000,24.035,24.2057,24.035,24.2057,219,0
+TOLL.US,D,20231024,000000,24.1954,24.1954,24.1954,24.1954,18,0
+TOLL.US,D,20231025,000000,23.938,23.938,23.938,23.938,52,0
+TOLL.US,D,20231026,000000,23.8047,23.8047,23.8047,23.8047,116,0
+TOLL.US,D,20231027,000000,23.6483,23.6483,23.6483,23.6483,65,0
+TOLL.US,D,20231030,000000,24,24,23.9943,23.9943,286,0
+TOLL.US,D,20231031,000000,24.1298,24.1298,24.1298,24.1298,19,0
+TOLL.US,D,20231101,000000,24.3425,24.3425,24.3425,24.3425,44,0
+TOLL.US,D,20231102,000000,24.9452,24.9452,24.9452,24.9452,126,0
+TOLL.US,D,20231103,000000,25.1944,25.1944,25.1944,25.1944,42,0
+TOLL.US,D,20231106,000000,25.1514,25.1703,25.1514,25.1703,451,0
+TOLL.US,D,20231107,000000,25.2731,25.2731,25.2373,25.2373,310,0
+TOLL.US,D,20231108,000000,25.41,25.46,25.38,25.4181,1597,0
+TOLL.US,D,20231109,000000,25.46,25.46,25.2832,25.2832,236,0
+TOLL.US,D,20231110,000000,25.6558,25.6558,25.6558,25.6558,86,0
+TOLL.US,D,20231113,000000,25.615,25.615,25.615,25.615,133,0
+TOLL.US,D,20231114,000000,26.2706,26.2706,26.2706,26.2706,156,0
+TOLL.US,D,20231115,000000,26.38,26.38,26.2097,26.2097,1911,0
+TOLL.US,D,20231116,000000,26.34,26.39,26.34,26.3421,1124,0
+TOLL.US,D,20231117,000000,26.5475,26.5475,26.5475,26.5475,7,0
+TOLL.US,D,20231120,000000,26.7302,26.7302,26.7302,26.7302,84,0
+TOLL.US,D,20231121,000000,26.82,26.82,26.7842,26.7842,540,0
+TOLL.US,D,20231122,000000,26.9299,26.9299,26.8798,26.8798,145,0
+TOLL.US,D,20231124,000000,27.0155,27.0155,27.0155,27.0155,5,0
+TOLL.US,D,20231127,000000,26.98,27.0099,26.9101,26.98,5403,0
+TOLL.US,D,20231128,000000,26.915,26.95,26.915,26.95,378,0
+TOLL.US,D,20231129,000000,27.12,27.129,27.04,27.09,2104,0
+TOLL.US,D,20231130,000000,27.17,27.17,27.17,27.17,209,0
+TOLL.US,D,20231201,000000,27.46,27.46,27.46,27.46,425,0
+TOLL.US,D,20231204,000000,27.28,27.41,27.28,27.41,1045,0
+TOLL.US,D,20231205,000000,27.28,27.28,27.26,27.277,2256,0
+TOLL.US,D,20231206,000000,27.4201,27.4474,27.2106,27.2106,1993,0
+TOLL.US,D,20231207,000000,27.33,27.33,27.33,27.33,379,0
+TOLL.US,D,20231208,000000,27.3546,27.3546,27.3546,27.3546,43,0
+TOLL.US,D,20231211,000000,27.5899,27.63,27.545,27.63,2174,0
+TOLL.US,D,20231212,000000,27.8444,27.8444,27.8444,27.8444,167,0
+TOLL.US,D,20231213,000000,28.2056,28.2056,28.2056,28.2056,156,0
+TOLL.US,D,20231214,000000,28.49,28.5,28.2534,28.2876,1258,0
+TOLL.US,D,20231215,000000,28.2,28.2,28.13,28.13,814,0
+TOLL.US,D,20231218,000000,28.1257,28.1626,28.1257,28.1626,279,0
+TOLL.US,D,20231219,000000,28.3168,28.3168,28.3168,28.3168,156,0
+TOLL.US,D,20231220,000000,28.22,28.22,27.97,27.97,722,0
+TOLL.US,D,20231221,000000,28.19,28.41,28.19,28.41,1906,0
+TOLL.US,D,20231222,000000,28.4204,28.513,28.4204,28.513,815,0
+TOLL.US,D,20231226,000000,28.47,28.6419,28.47,28.6419,1402,0
+TOLL.US,D,20231227,000000,28.6399,28.7899,28.6399,28.7266,823,0
+TOLL.US,D,20231228,000000,28.78,28.81,28.69,28.7393,1541,0
+TOLL.US,D,20231229,000000,28.72,28.72,28.666,28.6734,910,0
+TOLL.US,D,20240102,000000,28.2599,28.2599,28.2599,28.2599,291,0
+TOLL.US,D,20240103,000000,27.8495,27.93,27.68,27.9234,8735,0
+TOLL.US,D,20240104,000000,28.104,28.34,28.0553,28.0553,841,0
+TOLL.US,D,20240105,000000,27.9297,27.9297,27.9297,27.9297,90,0
+TOLL.US,D,20240108,000000,28.04,28.41,28.04,28.3569,5229,0
+TOLL.US,D,20240109,000000,28.302,28.3111,28.302,28.3111,392,0
+TOLL.US,D,20240110,000000,28.3804,28.5084,28.3804,28.5084,3992,0
+TOLL.US,D,20240111,000000,28.4199,28.62,28.4199,28.62,751,0
+TOLL.US,D,20240112,000000,28.73,28.75,28.695,28.7158,930,0
+TOLL.US,D,20240116,000000,28.498,28.498,28.498,28.498,245,0
+TOLL.US,D,20240117,000000,28.26,28.388,28.26,28.388,1400,0
+TOLL.US,D,20240118,000000,28.5751,28.7783,28.5751,28.7783,655,0
+TOLL.US,D,20240119,000000,28.9531,28.9531,28.9531,28.9531,126,0
+TOLL.US,D,20240122,000000,29.2,29.2,29.1358,29.18,1416,0
+TOLL.US,D,20240123,000000,28.9939,28.9939,28.9939,28.9939,4,0
+TOLL.US,D,20240124,000000,29.13,29.13,29.026,29.026,259,0
+TOLL.US,D,20240125,000000,29.15,29.1842,29.15,29.1842,230,0
+TOLL.US,D,20240126,000000,29.17,29.17,29.0814,29.0814,190,0
+TOLL.US,D,20240129,000000,29.1199,29.3209,29.1199,29.2699,572,0
+TOLL.US,D,20240130,000000,29.396,29.396,29.396,29.396,79,0
+TOLL.US,D,20240131,000000,29.51,29.53,29.1883,29.1883,1199,0
+TOLL.US,D,20240201,000000,29.34,29.6336,29.34,29.6336,360,0
+TOLL.US,D,20240202,000000,29.58,29.6147,29.46,29.6147,2339,0
+TOLL.US,D,20240205,000000,29.82,29.82,29.565,29.5749,859,0
+TOLL.US,D,20240206,000000,29.7006,29.7006,29.7006,29.7006,54,0
+TOLL.US,D,20240207,000000,30.01,30.01,29.9007,29.9007,245,0
+TOLL.US,D,20240208,000000,29.8467,29.98,29.7832,29.9304,489,0
+TOLL.US,D,20240209,000000,29.98,30.2106,29.98,30.2106,386,0
+TOLL.US,D,20240212,000000,30.19,30.21,30.0326,30.0326,1562,0
+TOLL.US,D,20240213,000000,29.375,29.4184,29.375,29.4184,389,0
+TOLL.US,D,20240214,000000,29.8492,29.8492,29.8492,29.8492,73,0
+TOLL.US,D,20240215,000000,30.0742,30.1359,30.0742,30.1355,1951,0
+TOLL.US,D,20240216,000000,30.17,30.45,30.01,30.01,2217,0
+TOLL.US,D,20240220,000000,30.01,30.03,29.9675,29.9882,830,0
+TOLL.US,D,20240221,000000,29.895,30.0829,29.8857,30.0829,3109,0
+TOLL.US,D,20240222,000000,30.54,30.71,30.5399,30.6897,5031,0
+TOLL.US,D,20240223,000000,30.63,31.04,30.63,30.85,6791,0
+TOLL.US,D,20240226,000000,30.8079,30.97,30.78,30.8556,5111,0
+TOLL.US,D,20240227,000000,30.7601,30.8799,30.55,30.8799,6539,0
+TOLL.US,D,20240228,000000,30.77,30.8896,30.75,30.8896,686,0
+TOLL.US,D,20240229,000000,30.89,31.0182,30.89,31.0182,1603,0
+TOLL.US,D,20240301,000000,31.2621,31.2621,31.2621,31.2621,258,0
+TOLL.US,D,20240304,000000,31.18,34.3,31.04,31.2596,3180,0
+TOLL.US,D,20240305,000000,31.0645,31.0645,31.0645,31.0645,129,0
+TOLL.US,D,20240306,000000,31.22,31.3023,31.22,31.3023,1220,0
+TOLL.US,D,20240307,000000,31.52,31.7099,31.52,31.6704,3043,0
+TOLL.US,D,20240308,000000,31.65,31.65,31.4672,31.4672,911,0
+TOLL.US,D,20240311,000000,31.3075,31.3075,31.3075,31.3075,119,0
+TOLL.US,D,20240312,000000,31.5697,31.7065,31.49,31.7065,722,0
+TOLL.US,D,20240313,000000,31.65,31.7599,31.54,31.587,1618,0
+TOLL.US,D,20240314,000000,31.14,31.2366,31.12,31.2366,801,0
+TOLL.US,D,20240315,000000,31.26,31.28,31.2,31.25,2487,0
+TOLL.US,D,20240318,000000,31.2676,31.34,31.1965,31.1965,1352,0
+TOLL.US,D,20240319,000000,31.338,31.3523,31.28,31.3523,1224,0
+TOLL.US,D,20240320,000000,31.5935,31.5935,31.5935,31.5935,150,0
+TOLL.US,D,20240321,000000,31.8981,31.9499,31.8552,31.8552,1489,0
+TOLL.US,D,20240322,000000,31.64,31.64,31.6186,31.6186,290,0
+TOLL.US,D,20240325,000000,31.57,31.57,31.4739,31.4739,1072,0
+TOLL.US,D,20240326,000000,31.54,31.6,31.52,31.5583,1192,0
+TOLL.US,D,20240327,000000,31.7,31.7846,31.7,31.7846,169,0
+TOLL.US,D,20240328,000000,31.78,32.04,31.5,31.8071,3904,0
+TOLL.US,D,20240401,000000,31.71,31.71,31.42,31.6032,1337,0
+TOLL.US,D,20240402,000000,31.1072,31.2146,31.1072,31.2146,363,0
+TOLL.US,D,20240403,000000,31.3102,31.3102,31.3102,31.3102,317,0
+TOLL.US,D,20240404,000000,31.47,31.47,30.9308,30.9308,797,0
+TOLL.US,D,20240405,000000,31.246,31.2766,31.246,31.2766,199,0
+TOLL.US,D,20240408,000000,31.4007,31.4007,31.4007,31.4007,200,0
+TOLL.US,D,20240409,000000,31.13,31.3957,31.13,31.3957,205,0
+TOLL.US,D,20240410,000000,30.84,30.898,30.76,30.898,720,0
+TOLL.US,D,20240411,000000,30.755,30.9271,30.7402,30.9271,593,0
+TOLL.US,D,20240412,000000,30.61,30.64,30.3701,30.5003,2065,0
+TOLL.US,D,20240415,000000,30.1553,30.1553,30.1553,30.1553,386,0
+TOLL.US,D,20240416,000000,30.1505,30.1505,30.1505,30.1505,54,0
+TOLL.US,D,20240417,000000,30.0685,30.0685,29.9596,29.9596,796,0
+TOLL.US,D,20240418,000000,29.879,29.879,29.662,29.662,398,0
+TOLL.US,D,20240419,000000,29.5406,29.5406,29.5406,29.5406,331,0
+TOLL.US,D,20240422,000000,28.8763,29.785,25.99,29.785,1049,0
+TOLL.US,D,20240423,000000,30.1501,30.24,29.96,30.2095,2445,0
+TOLL.US,D,20240424,000000,30.0401,30.0841,29.95,30.0841,926,0
+TOLL.US,D,20240425,000000,29.9507,30.2254,29.9507,30.2254,162,0
+TOLL.US,D,20240426,000000,30.332,30.4,30.332,30.3507,614,0
+TOLL.US,D,20240429,000000,30.45,30.45,30.3,30.3862,780,0
+TOLL.US,D,20240430,000000,30.095,30.095,29.9378,29.9378,151,0
+TOLL.US,D,20240501,000000,29.78,29.8992,29.63,29.8992,862,0
+TOLL.US,D,20240502,000000,30.01,30.07,30.01,30.055,590,0
+TOLL.US,D,20240503,000000,30.4,30.55,30.38,30.4493,2485,0
+TOLL.US,D,20240506,000000,30.765,30.86,30.765,30.86,392,0
+TOLL.US,D,20240507,000000,30.99,31.1017,30.99,31.1017,824,0
+TOLL.US,D,20240508,000000,31.0859,31.0859,31.0859,31.0859,55,0
+TOLL.US,D,20240509,000000,31.14,31.3403,31.14,31.3403,264,0
+TOLL.US,D,20240510,000000,31.4706,31.4706,31.3981,31.3981,1538,0
+TOLL.US,D,20240513,000000,31.3588,31.3588,31.2601,31.2601,1000,0
+TOLL.US,D,20240514,000000,31.375,31.5689,31.2915,31.5689,2202,0
+TOLL.US,D,20240515,000000,31.705,31.9968,31.64,31.9968,18775,0
+TOLL.US,D,20240516,000000,31.9347,32.01,31.83,31.9023,3004,0
+TOLL.US,D,20240517,000000,31.9192,31.9192,31.8,31.8973,710,0
+TOLL.US,D,20240520,000000,32.04,32.15,31.93,32.045,1314,0
+TOLL.US,D,20240521,000000,31.89,31.9472,31.89,31.9378,853,0
+TOLL.US,D,20240522,000000,31.8,31.962,31.74,31.8997,761,0
+TOLL.US,D,20240523,000000,32.05,32.05,31.5301,31.6294,878,0
+TOLL.US,D,20240524,000000,31.88,31.88,31.7871,31.7871,537,0
+TOLL.US,D,20240528,000000,31.71,31.71,31.4823,31.4823,536,0
+TOLL.US,D,20240529,000000,31.0885,31.0885,31.0885,31.0885,113,0
+TOLL.US,D,20240530,000000,31.0575,31.0575,31.0575,31.0575,203,0
+TOLL.US,D,20240531,000000,30.93,31.1335,30.8799,31.1335,801,0
+TOLL.US,D,20240603,000000,30.79,31.0234,30.79,31.0234,649,0
+TOLL.US,D,20240604,000000,31.11,31.14,31.08,31.115,506,0
+TOLL.US,D,20240605,000000,31.2582,31.5735,31.2582,31.5735,1075,0
+TOLL.US,D,20240606,000000,31.515,31.515,31.483,31.483,558,0
+TOLL.US,D,20240607,000000,31.329,31.329,31.22,31.22,268,0
+TOLL.US,D,20240610,000000,31.06,31.2093,31.055,31.2093,776,0
+TOLL.US,D,20240611,000000,31.1255,31.1255,31.1255,31.1255,135,0
+TOLL.US,D,20240612,000000,31.64,31.67,31.6208,31.6208,748,0
+TOLL.US,D,20240613,000000,31.41,31.4154,31.35,31.4154,528,0
+TOLL.US,D,20240614,000000,31.1523,31.2755,31.1523,31.2755,214,0
+TOLL.US,D,20240617,000000,31.4792,31.4792,31.4792,31.4792,80,0
+TOLL.US,D,20240618,000000,31.6986,31.6986,31.6986,31.6986,70,0
+TOLL.US,D,20240620,000000,31.53,31.6089,31.36,31.6089,891,0
+TOLL.US,D,20240621,000000,31.5381,31.6198,31.5381,31.6198,587,0
+TOLL.US,D,20240624,000000,31.79,31.79,31.5615,31.5615,619,0
+TOLL.US,D,20240625,000000,31.3701,31.4952,31.3701,31.4952,124,0
+TOLL.US,D,20240626,000000,31.4161,31.4161,31.4161,31.4161,12,0
+TOLL.US,D,20240627,000000,31.506,31.506,31.4112,31.4112,261,0
+TOLL.US,D,20240628,000000,31.56,31.56,31.3824,31.3824,2147,0
+TOLL.US,D,20240701,000000,31.21,31.3218,31.21,31.3218,354,0
+TOLL.US,D,20240702,000000,31.4981,31.6077,31.43,31.6077,972,0
+TOLL.US,D,20240703,000000,31.7889,31.7889,31.7889,31.7889,16,0
+TOLL.US,D,20240705,000000,31.78,31.8584,31.78,31.8584,2121,0
+TOLL.US,D,20240708,000000,31.9403,31.9403,31.9403,31.9403,42,0
+TOLL.US,D,20240709,000000,31.87,31.87,31.87,31.87,279,0
+TOLL.US,D,20240710,000000,32.0025,32.1616,31.9789,32.1616,727,0
+TOLL.US,D,20240711,000000,32.3012,32.3221,32.27,32.3221,596,0
+TOLL.US,D,20240712,000000,32.72,32.72,32.49,32.547,1302,0
+TOLL.US,D,20240715,000000,32.7556,32.7556,32.591,32.591,292,0
+TOLL.US,D,20240716,000000,32.88,32.9943,32.71,32.9943,1958,0
+TOLL.US,D,20240717,000000,32.69,32.69,32.53,32.53,289,0
+TOLL.US,D,20240718,000000,32.34,32.5189,32.05,32.0527,861,0
+TOLL.US,D,20240719,000000,31.95,32.04,31.7995,31.7995,1648,0
+TOLL.US,D,20240722,000000,32.3122,32.402,32.3122,32.402,912,0
+TOLL.US,D,20240723,000000,32.4715,32.4715,32.4715,32.4715,191,0
+TOLL.US,D,20240724,000000,31.97,32.0254,31.601,31.601,938,0
+TOLL.US,D,20240725,000000,31.69,32.24,31.69,31.7129,808,0
+TOLL.US,D,20240726,000000,32.05,32.2584,32.05,32.2584,232,0
+TOLL.US,D,20240729,000000,32.3039,32.3039,32.3039,32.3039,12,0
+TOLL.US,D,20240730,000000,32.51,32.51,32.3115,32.3115,429,0
+TOLL.US,D,20240731,000000,32.65,32.65,32.6099,32.629,591,0
+TOLL.US,D,20240801,000000,32.6,32.6,32.2038,32.2038,819,0
+TOLL.US,D,20240802,000000,31.53,31.7092,31.5282,31.7092,1268,0
+TOLL.US,D,20240805,000000,31,31.055,31,31.0484,1453,0
+TOLL.US,D,20240806,000000,31.62,31.79,31.417,31.417,871,0
+TOLL.US,D,20240807,000000,31.82,31.82,31.1037,31.1037,469,0
+TOLL.US,D,20240808,000000,31.8435,31.8435,31.8435,31.8435,93,0
+TOLL.US,D,20240809,000000,31.9543,31.9543,31.9543,31.9543,81,0
+TOLL.US,D,20240812,000000,31.7612,31.8288,31.7612,31.8288,222,0
+TOLL.US,D,20240813,000000,32.3643,32.3643,32.3643,32.3643,81,0
+TOLL.US,D,20240814,000000,32.4999,32.4999,32.4999,32.4999,236,0
+TOLL.US,D,20240815,000000,32.68,32.8393,32.68,32.8393,83285,0
+TOLL.US,D,20240816,000000,32.6501,32.869,32.65,32.7814,857,0
+TOLL.US,D,20240819,000000,32.78,32.99,32.78,32.9428,418,0
+TOLL.US,D,20240820,000000,33.02,33.02,32.88,32.9434,375,0
+TOLL.US,D,20240821,000000,33.05,33.17,32.94,33.1563,1292,0
+TOLL.US,D,20240822,000000,32.979,32.979,32.9031,32.9031,350,0
+TOLL.US,D,20240823,000000,33.1665,33.1665,33.1665,33.1665,399,0
+TOLL.US,D,20240826,000000,33.0919,33.0919,32.93,32.93,1433,0
+TOLL.US,D,20240827,000000,33.0644,33.1366,33.0596,33.1366,543,0
+TOLL.US,D,20240828,000000,33.2543,33.2543,33.1123,33.1123,432,0
+TOLL.US,D,20240829,000000,33.43,33.43,33.243,33.243,894,0
+TOLL.US,D,20240830,000000,33.3,33.5146,33.27,33.5146,351,0
+TOLL.US,D,20240903,000000,33.3,33.3,32.7461,32.7461,2485,0
+TOLL.US,D,20240904,000000,32.6401,32.889,32.6401,32.889,637,0
+TOLL.US,D,20240905,000000,32.6374,32.6374,32.6374,32.6374,96,0
+TOLL.US,D,20240906,000000,32.53,32.53,32.2853,32.3385,1899,0
+TOLL.US,D,20240909,000000,32.62,32.79,32.57,32.665,4617,0
+TOLL.US,D,20240910,000000,32.7,32.8076,32.58,32.8076,1684,0
+TOLL.US,D,20240911,000000,32.52,32.9689,32.33,32.9689,2886,0
+TOLL.US,D,20240912,000000,32.8122,33.015,32.8122,33.015,916,0
+TOLL.US,D,20240913,000000,33.28,33.45,33.17,33.367,2069,0
+TOLL.US,D,20240916,000000,33.43,33.52,33.43,33.52,466,0
+TOLL.US,D,20240917,000000,33.67,33.67,33.4436,33.4892,1530,0
+TOLL.US,D,20240918,000000,33.75,33.75,33.4132,33.4132,800,0
+TOLL.US,D,20240919,000000,33.89,33.9008,33.805,33.9008,1728,0
+TOLL.US,D,20240920,000000,33.63,33.69,33.54,33.6116,1737,0
+TOLL.US,D,20240923,000000,33.58,33.6502,33.58,33.6502,913,0
+TOLL.US,D,20240924,000000,33.635,33.6758,33.635,33.6758,596,0
+TOLL.US,D,20240925,000000,33.6,33.6,33.4603,33.4603,612,0
+TOLL.US,D,20240926,000000,33.76,33.7739,33.7,33.7739,657,0
+TOLL.US,D,20240927,000000,33.8697,33.8697,33.7317,33.7317,466,0
+TOLL.US,D,20240930,000000,33.68,33.8294,33.65,33.8294,982,0
+TOLL.US,D,20241001,000000,33.86,33.86,33.5061,33.5061,374,0
+TOLL.US,D,20241002,000000,33.557,33.557,33.557,33.557,199,0
+TOLL.US,D,20241003,000000,33.47,33.47,33.3402,33.3402,503,0
+TOLL.US,D,20241004,000000,33.46,33.46,33.02,33.2258,2612,0
+TOLL.US,D,20241007,000000,33.56,33.56,33.01,33.02,3374,0
+TOLL.US,D,20241008,000000,33.3701,33.4774,33.3701,33.4774,191,0
+TOLL.US,D,20241009,000000,33.7,33.7757,33.66,33.7757,1560,0
+TOLL.US,D,20241010,000000,33.5471,33.5471,33.5471,33.5471,123,0
+TOLL.US,D,20241011,000000,33.8501,33.8501,33.8501,33.8501,280,0
+TOLL.US,D,20241014,000000,34,34.2432,34,34.2432,314,0
+TOLL.US,D,20241015,000000,34.1099,34.1099,33.7577,33.7577,2481,0
+TOLL.US,D,20241016,000000,33.555,33.79,33.555,33.67,770,0
+TOLL.US,D,20241017,000000,33.7,33.7,33.5625,33.5789,938,0
+TOLL.US,D,20241018,000000,33.5508,33.5901,33.5508,33.57,1248,0
+TOLL.US,D,20241021,000000,33.57,33.57,33.3643,33.3797,3611,0
+TOLL.US,D,20241022,000000,33.33,33.35,32.8774,33.04,6828,0
+TOLL.US,D,20241023,000000,32.75,32.91,32.73,32.8004,12380,0
+TOLL.US,D,20241024,000000,32.6624,32.6624,32.6624,32.6624,178,0
+TOLL.US,D,20241025,000000,32.9,32.9,32.6317,32.6317,2262,0
+TOLL.US,D,20241028,000000,32.6606,32.6606,32.6606,32.6606,23,0
+TOLL.US,D,20241029,000000,32.6843,32.76,32.6843,32.6884,739,0
+TOLL.US,D,20241030,000000,32.88,32.915,32.78,32.785,2497,0
+TOLL.US,D,20241031,000000,32.5,32.5,32.16,32.2075,4669,0
+TOLL.US,D,20241101,000000,32.495,32.75,32.46,32.75,988,0
+TOLL.US,D,20241104,000000,32.43,32.43,32.3811,32.3811,374,0
+TOLL.US,D,20241105,000000,32.6195,32.6824,32.6195,32.6824,317,0
+TOLL.US,D,20241106,000000,32.723,33.0171,32.69,33.0171,1793,0
+TOLL.US,D,20241107,000000,33.2712,33.38,33.2712,33.3626,361,0
+TOLL.US,D,20241108,000000,33.7141,33.7141,33.6443,33.6443,112,0
+TOLL.US,D,20241111,000000,33.7,33.72,33.6457,33.657,646,0
+TOLL.US,D,20241112,000000,33.54,33.64,33.39,33.5168,3633,0
+TOLL.US,D,20241113,000000,33.595,33.63,33.52,33.528,2188,0
+TOLL.US,D,20241114,000000,33.55,33.55,33.2966,33.2966,2335,0
+TOLL.US,D,20241115,000000,32.95,32.95,32.61,32.6482,1567,0
+TOLL.US,D,20241118,000000,32.62,32.6628,32.48,32.6109,3843,0
+TOLL.US,D,20241119,000000,32.52,32.52,32.47,32.47,664,0
+TOLL.US,D,20241120,000000,32.4581,32.51,32.32,32.51,1131,0
+TOLL.US,D,20241122,000000,33.12,33.2998,33.1001,33.2998,1440,0
+TOLL.US,D,20241125,000000,33.75,33.79,33.69,33.7185,1491,0
+TOLL.US,D,20241126,000000,33.6886,33.715,33.6759,33.715,953,0
+TOLL.US,D,20241127,000000,33.875,33.875,33.69,33.8074,1284,0
+TOLL.US,D,20241129,000000,34.005,34.01,33.9863,33.9863,1150,0
+TOLL.US,D,20241202,000000,33.86,34.0251,33.86,34.0251,521,0
+TOLL.US,D,20241203,000000,33.8,34,33.7,33.9701,1597,0
+TOLL.US,D,20241205,000000,34,34.11,33.69,33.7401,2354,0
+TOLL.US,D,20241206,000000,33.92,33.939,33.86,33.8799,3748,0
+TOLL.US,D,20241209,000000,33.82,33.8635,33.61,33.6983,6719,0
+TOLL.US,D,20241210,000000,33.54,33.82,33.4882,33.58,9386,0
+TOLL.US,D,20241211,000000,33.17,33.45,33.05,33.0851,3663,0
+TOLL.US,D,20241212,000000,33,33.08,32.97,32.9809,5235,0
+TOLL.US,D,20241213,000000,32.9,33.0599,32.67,32.7298,10101,0
+TOLL.US,D,20241216,000000,32.85,32.9393,32.8,32.81,8875,0
+TOLL.US,D,20241217,000000,32.8199,33.12,32.6,32.7056,57784,0
+TOLL.US,D,20241218,000000,32.8066,33.05,31.64,31.725,68043,0
+TOLL.US,D,20241219,000000,31.93,32.19,31.56,31.7175,66326,0
+TOLL.US,D,20241220,000000,31.34,32.17,31.34,31.79,69444,0
+TOLL.US,D,20241223,000000,31.755,31.96,31.6501,31.96,21746,0
+TOLL.US,D,20241224,000000,32.0399,32.52,31.9735,32.195,8204,0
+TOLL.US,D,20241226,000000,32.062,32.37,31.94,32.3,22527,0
+TOLL.US,D,20241227,000000,32.005,32.08,31.82,32.035,7798,0
+TOLL.US,D,20241230,000000,31.54,31.98,31.42,31.705,26107,0
+TOLL.US,D,20241231,000000,31.7388,32.07,31.5501,31.73,22018,0
+TOLL.US,D,20250102,000000,31.7751,31.7751,31.3983,31.535,79970,0
+TOLL.US,D,20250103,000000,31.64,32.32,31.635,31.8625,35010,0
+TOLL.US,D,20250106,000000,32.01,32.29,31.81,31.81,30605,0
+TOLL.US,D,20250107,000000,32,32.038,31.56,31.74,113146,0
+TOLL.US,D,20250108,000000,31.68,31.92,31.5,31.92,90099,0
+TOLL.US,D,20250110,000000,32.8575,33.99,31.17,31.39,227740,0
+TOLL.US,D,20250113,000000,31.11,31.64,31.11,31.58,45663,0
+TOLL.US,D,20250114,000000,31.62,31.78,31.5,31.74,63766,0
+TOLL.US,D,20250115,000000,32.31,32.41,31.97,32.13,54815,0
+TOLL.US,D,20250116,000000,32.3249,32.65,32.23,32.465,32290,0
+TOLL.US,D,20250117,000000,32.81,32.81,32.37,32.5,47585,0
+TOLL.US,D,20250121,000000,32.8,33.06,32.7684,33.06,28940,0
+TOLL.US,D,20250122,000000,32.995,33.35,32.995,33.05,26683,0
+TOLL.US,D,20250123,000000,33.16,33.2781,33.02,33.14,23629,0
+TOLL.US,D,20250124,000000,33.215,33.2981,33.08,33.08,22166,0
+TOLL.US,D,20250127,000000,33.16,33.31,32.945,33.31,38682,0
+TOLL.US,D,20250128,000000,33.33,33.4699,32.93,32.93,28457,0
+TOLL.US,D,20250129,000000,33.17,33.17,32.77,32.89,29188,0
+TOLL.US,D,20250130,000000,33.15,33.59,33.15,33.44,33506,0
+TOLL.US,D,20250131,000000,33.53,33.745,33.31,33.41,61235,0
+TOLL.US,D,20250203,000000,32.79,33.26,32.73,33.06,42391,0
+TOLL.US,D,20250204,000000,33.05,33.19,32.99,33.1,47395,0
+TOLL.US,D,20250205,000000,33.17,33.42,33.07,33.42,4466,0
+TOLL.US,D,20250206,000000,33.485,33.5299,33.3,33.31,7143,0
+TOLL.US,D,20250207,000000,33.43,33.44,33.07,33.21,13011,0
+TOLL.US,D,20250210,000000,33.205,33.41,33.06,33.29,12789,0
+TOLL.US,D,20250211,000000,33.23,33.37,33.17,33.37,15098,0
+TOLL.US,D,20250212,000000,32.89,33.2199,32.89,33.08,10804,0
+TOLL.US,D,20250213,000000,33.3,33.56,33.21,33.56,15498,0
+TOLL.US,D,20250214,000000,33.56,33.67,33.25,33.37,8678,0
+TOLL.US,D,20250218,000000,33.57,33.6,33.33,33.53,17886,0
+TOLL.US,D,20250219,000000,33.48,33.79,33.44,33.79,11840,0
+TOLL.US,D,20250220,000000,33.58,33.63,33.26,33.47,14704,0
+TOLL.US,D,20250221,000000,33.57,33.57,32.89,33.02,17257,0
+TOLL.US,D,20250224,000000,33.13,33.1667,32.82,33.12,10367,0
+TOLL.US,D,20250225,000000,32.905,33.31,32.832,33.31,8825,0
+TOLL.US,D,20250226,000000,33.23,33.5599,33.18,33.32,8621,0
+TOLL.US,D,20250227,000000,33.36,33.36,32.8003,32.8134,10607,0
+TOLL.US,D,20250228,000000,32.86,33.31,32.73,33.31,12204,0
+TOLL.US,D,20250303,000000,33.43,33.55,32.8,33.03,10038,0
+TOLL.US,D,20250304,000000,32.8616,32.995,32.37,32.6039,9465,0
+TOLL.US,D,20250305,000000,32.845,33.11,32.59,33.0565,8854,0
+TOLL.US,D,20250306,000000,32.73,32.9,32.4601,32.6157,10160,0
+TOLL.US,D,20250307,000000,32.48,32.76,32.2,32.715,6988,0
+TOLL.US,D,20250310,000000,32.43,32.43,31.93,32.0748,5077,0
+TOLL.US,D,20250311,000000,31.665,31.98,31.411,31.5661,10162,0
+TOLL.US,D,20250312,000000,31.7171,32.06,31.44,31.67,13711,0
+TOLL.US,D,20250313,000000,31.72,31.72,31.19,31.38,7156,0
+TOLL.US,D,20250314,000000,31.63,31.9399,31.48,31.9248,4431,0
+TOLL.US,D,20250317,000000,32.0979,32.3695,31.93,32.285,6072,0
+TOLL.US,D,20250318,000000,32.18,32.18,31.975,32.1073,5899,0
+TOLL.US,D,20250319,000000,32.3687,32.4418,32.14,32.3552,8833,0
+TOLL.US,D,20250320,000000,32.26,32.4,32.16,32.2553,4288,0
+TOLL.US,D,20250321,000000,31.8435,32.1,31.78,32.0553,4719,0
+TOLL.US,D,20250324,000000,32.56,32.65,32.43,32.58,5120,0
+TOLL.US,D,20250325,000000,32.62,32.6899,32.56,32.686,8609,0
+TOLL.US,D,20250326,000000,32.79,32.79,32.38,32.38,6102,0
+TOLL.US,D,20250327,000000,32.51,32.5587,32.41,32.4722,3115,0
+TOLL.US,D,20250328,000000,32.32,32.6,31.8514,31.8845,7973,0
+TOLL.US,D,20250331,000000,31.805,32.12,31.64,32.12,2401,0
+TOLL.US,D,20250401,000000,31.83,32.2499,31.83,32.1652,5407,0
+TOLL.US,D,20250402,000000,32.195,32.3837,31.93,32.37,10820,0
+TOLL.US,D,20250403,000000,31.63,31.67,31.1422,31.1422,46562,0
+TOLL.US,D,20250404,000000,30.24,30.315,29.25,29.25,46532,0
+TOLL.US,D,20250407,000000,28.58,29.59,27.9615,29.0294,17035,0
+TOLL.US,D,20250408,000000,30.06,30.24,28.3986,28.54,4723,0
+TOLL.US,D,20250409,000000,28.68,31.3603,27.0012,31.3603,7232,0
+TOLL.US,D,20250410,000000,30.53,30.99,29.29,30.1218,5954,0
+TOLL.US,D,20250411,000000,30.1393,30.665,29.8067,30.6304,3731,0
+TOLL.US,D,20250414,000000,30.855,31.14,30.74,31.0525,6244,0
+TOLL.US,D,20250415,000000,31.19,31.24,30.81,30.9089,6258,0
+TOLL.US,D,20250416,000000,30.76,30.99,30.4916,30.4916,3085,0
+TOLL.US,D,20250417,000000,30.43,30.74,30.38,30.5399,10089,0
+TOLL.US,D,20250421,000000,30.09,30.43,29.588,29.8557,4873,0
+TOLL.US,D,20250422,000000,30.18,30.7199,30.08,30.7175,3480,0
+TOLL.US,D,20250423,000000,31.26,31.569,30.8512,31,8469,0
+TOLL.US,D,20250424,000000,31.14,31.47,31.129,31.4189,3925,0
+TOLL.US,D,20250425,000000,31.3,31.3984,31.155,31.37,5259,0
+TOLL.US,D,20250428,000000,31.3815,31.48,31.09,31.3535,2856,0
+TOLL.US,D,20250429,000000,31.4799,31.77,31.36,31.6276,22565,0
+TOLL.US,D,20250430,000000,31.41,32.04,31.41,32.04,2453,0
+TOLL.US,D,20250501,000000,32.107,32.107,31.89,32.03,2504,0
+TOLL.US,D,20250502,000000,32.44,32.6099,32.32,32.4436,6624,0
+TOLL.US,D,20250505,000000,32.2425,32.72,32.2425,32.5402,4263,0
+TOLL.US,D,20250506,000000,32.0725,32.26,31.99,32.1656,2987,0
+TOLL.US,D,20250507,000000,32.2876,32.43,32.05,32.3903,2667,0
+TOLL.US,D,20250508,000000,32.56,32.91,32.36,32.5654,5811,0
+TOLL.US,D,20250509,000000,32.67,32.67,32.33,32.4578,2073,0
+TOLL.US,D,20250512,000000,33.0774,33.27,32.91,33.27,7403,0
+TOLL.US,D,20250513,000000,33.15,33.42,33.15,33.2083,4447,0
+TOLL.US,D,20250514,000000,33.08,33.129,33.0539,33.0539,2067,0
+TOLL.US,D,20250515,000000,32.82,33.4902,32.82,33.4902,4458,0
+TOLL.US,D,20250516,000000,33.67,33.919,33.539,33.836,4131,0
+TOLL.US,D,20250519,000000,33.819,34.08,33.71,33.9365,4188,0
+TOLL.US,D,20250520,000000,33.989,34.0499,33.75,33.8497,6568,0
+TOLL.US,D,20250521,000000,33.86,33.86,33.1617,33.2,5203,0
+TOLL.US,D,20250522,000000,33.1014,34.77,33.0383,33.07,4568,0
+TOLL.US,D,20250523,000000,32.7883,32.9097,32.7883,32.9097,2331,0
+TOLL.US,D,20250527,000000,33.28,33.47,33.28,33.3948,3371,0
+TOLL.US,D,20250528,000000,33.57,33.57,33.2666,33.2666,3113,0
+TOLL.US,D,20250529,000000,33.51,33.51,33.25,33.47,3274,0
+TOLL.US,D,20250530,000000,33.26,33.54,33.19,33.42,7288,0
+TOLL.US,D,20250602,000000,33.2301,33.52,33.2,33.4842,6623,0
+TOLL.US,D,20250603,000000,33.5,33.6087,33.31,33.6009,6056,0
+TOLL.US,D,20250604,000000,33.6197,33.85,33.6197,33.749,4026,0
+TOLL.US,D,20250605,000000,33.72,33.95,33.62,33.66,8756,0
+TOLL.US,D,20250606,000000,33.8501,34,33.76,33.8732,8848,0
+TOLL.US,D,20250609,000000,33.76,33.88,33.63,33.63,5304,0
+TOLL.US,D,20250610,000000,33.74,33.895,33.61,33.75,11259,0
+TOLL.US,D,20250611,000000,33.84,33.88,33.72,33.75,7757,0
+TOLL.US,D,20250612,000000,33.63,33.79,33.63,33.7317,2974,0
+TOLL.US,D,20250613,000000,33.5,33.54,33.1525,33.1525,6331,0
+TOLL.US,D,20250616,000000,33.43,33.64,33.373,33.45,4326,0
+TOLL.US,D,20250617,000000,33.36,33.425,33.11,33.1533,4556,0
+TOLL.US,D,20250618,000000,33.19,33.34,32.97,32.97,6006,0
+TOLL.US,D,20250620,000000,33.22,33.53,32.995,33.0341,5207,0
+TOLL.US,D,20250623,000000,33.225,33.4027,32.92,33.4027,3594,0
+TOLL.US,D,20250624,000000,33.585,33.809,33.585,33.7806,2654,0
+TOLL.US,D,20250625,000000,37.16,37.16,33.53,33.66,6069,0
+TOLL.US,D,20250626,000000,33.69,34.07,33.69,33.7667,6761,0
+TOLL.US,D,20250627,000000,34.059,34.199,33.869,33.9147,5529,0
+TOLL.US,D,20250630,000000,34.0206,34.163,33.9813,34.163,1930,0
+TOLL.US,D,20250701,000000,34.135,34.3899,34.135,34.3038,4334,0
+TOLL.US,D,20250702,000000,34.13,34.269,34.11,34.2148,4898,0
+TOLL.US,D,20250703,000000,34.25,34.41,34.07,34.39,193855,0
+TOLL.US,D,20250707,000000,34.36,34.63,34.0019,34.186,2958,0
+TOLL.US,D,20250708,000000,34.21,34.2194,34.02,34.1295,1570,0
+TOLL.US,D,20250709,000000,34.32,34.4,34.07,34.2802,5773,0
+TOLL.US,D,20250710,000000,34.34,34.51,34.25,34.505,4682,0
+TOLL.US,D,20250711,000000,34.3,34.41,34.18,34.2124,4621,0
+TOLL.US,D,20250714,000000,34.0304,34.27,34.0304,34.1852,7387,0
+TOLL.US,D,20250715,000000,34.1202,34.26,33.8,33.865,7909,0
+TOLL.US,D,20250716,000000,33.94,34.13,33.725,34.0645,8766,0
+TOLL.US,D,20250717,000000,34.129,34.15,33.99,34.1142,5403,0
+TOLL.US,D,20250718,000000,34.2,34.23,33.8917,33.9599,12226,0
+TOLL.US,D,20250721,000000,34.092,34.195,33.94,33.94,4244,0
+TOLL.US,D,20250722,000000,34.01,34.18,33.93,34.11,8163,0
+TOLL.US,D,20250723,000000,34.2128,34.4706,34.212,34.4697,4012,0
+TOLL.US,D,20250724,000000,34.53,34.69,34.5,34.5281,8362,0
+TOLL.US,D,20250725,000000,34.43,34.9,34.43,34.7389,11085,0
+TOLL.US,D,20250728,000000,34.6785,34.81,34.5909,34.5968,6063,0
+TOLL.US,D,20250729,000000,34.85,34.85,34.6352,34.6609,3072,0
+TOLL.US,D,20250730,000000,34.7498,34.8889,34.66,34.7164,5128,0
+TOLL.US,D,20250731,000000,34.24,34.71,33.8588,33.8588,7602,0
+TOLL.US,D,20250801,000000,33.51,33.765,33.42,33.7089,3170,0
+TOLL.US,D,20250804,000000,34.1267,34.29,34.045,34.2491,4433,0
+TOLL.US,D,20250805,000000,34.2,34.28,33.8913,33.9411,3943,0
+TOLL.US,D,20250806,000000,33.855,34.25,33.855,33.9495,4949,0
+TOLL.US,D,20250807,000000,34.07,34.2,33.6,33.7677,6046,0
+TOLL.US,D,20250808,000000,33.93,33.97,33.79,33.96,10726,0
+TOLL.US,D,20250811,000000,33.99,34.03,33.7576,33.7576,13744,0
+TOLL.US,D,20250812,000000,33.91,34.17,33.85,34.1466,4285,0
+TOLL.US,D,20250813,000000,34.37,34.5034,34.33,34.5034,4863,0
+TOLL.US,D,20250814,000000,34.31,34.39,34.21,34.38,6202,0
+TOLL.US,D,20250815,000000,34.28,34.28,34.1492,34.1492,3394,0
+TOLL.US,D,20250818,000000,34.19,34.48,34.0777,34.0777,8043,0
+TOLL.US,D,20250819,000000,34.1,34.33,34.05,34.1115,4240,0
+TOLL.US,D,20250820,000000,34.28,34.31,34.0955,34.23,5696,0
+TOLL.US,D,20250821,000000,34.01,34.04,33.92,33.97,16876,0
+TOLL.US,D,20250822,000000,34.19,34.485,34.19,34.3565,3177,0
+TOLL.US,D,20250825,000000,34.3,34.34,34.07,34.075,4626,0
+TOLL.US,D,20250826,000000,34.09,34.28,33.9901,34.11,7977,0
+TOLL.US,D,20250827,000000,33.97,34.17,33.94,34.1109,4985,0
+TOLL.US,D,20250828,000000,34.16,34.44,34.0417,34.1651,8089,0
+TOLL.US,D,20250829,000000,34.16,34.16,33.99,34.11,4831,0
+TOLL.US,D,20250902,000000,33.788,33.87,33.69,33.81,6003,0
+TOLL.US,D,20250903,000000,33.7952,34.11,33.62,33.78,10538,0
+TOLL.US,D,20250904,000000,33.9102,34.0753,33.65,34.0753,3100,0
+TOLL.US,D,20250905,000000,34.0915,34.46,33.9504,34.1272,4079,0
+TOLL.US,D,20250908,000000,34.145,34.2916,34.05,34.2916,2473,0
+TOLL.US,D,20250909,000000,34.15,34.54,34.065,34.155,6118,0
+TOLL.US,D,20250910,000000,33.652,34.03,33.53,33.68,6833,0
+TOLL.US,D,20250911,000000,33.8705,34.3942,33.8705,34.3942,237887,0
+TOLL.US,D,20250912,000000,34.2413,34.65,34.08,34.1135,54617,0
+TOLL.US,D,20250915,000000,34.15,34.199,34.02,34.09,6740,0
+TOLL.US,D,20250916,000000,33.93,34.1199,33.92,34.05,7021,0
+TOLL.US,D,20250917,000000,34.2662,34.43,34.1605,34.2,9120,0
+TOLL.US,D,20250918,000000,34.22,34.4315,34.2,34.2364,7036,0
+TOLL.US,D,20250919,000000,34.54,34.54,34.1855,34.2772,5465,0
+TOLL.US,D,20250922,000000,34.21,34.48,34.21,34.43,6031,0
+TOLL.US,D,20250923,000000,34.43,34.43,34.265,34.3,5318,0
+TOLL.US,D,20250924,000000,34.24,34.36,34.03,34.0763,6025,0
+TOLL.US,D,20250925,000000,33.97,34.07,33.7355,33.8787,6908,0
+TOLL.US,D,20250926,000000,34.07,34.12,33.88,33.9995,3400,0
+TOLL.US,D,20250929,000000,34.07,34.13,33.97,34.0575,3780,0
+TOLL.US,D,20250930,000000,34.21,34.2489,34,34.2356,8639,0
+TOLL.US,D,20251001,000000,34.32,34.51,34.21,34.49,13930,0
+TOLL.US,D,20251002,000000,34.63,34.83,34.4007,34.62,8069,0
+TOLL.US,D,20251003,000000,34.7155,35.01,34.7155,34.8157,4967,0
+TOLL.US,D,20251006,000000,34.83,34.8487,34.7866,34.7866,1857,0
+TOLL.US,D,20251007,000000,34.91,35,34.624,34.6611,3614,0
+TOLL.US,D,20251008,000000,34.602,34.7892,34.59,34.6723,6413,0
+TOLL.US,D,20251009,000000,34.71,34.71,34.35,34.4304,2067,0
+TOLL.US,D,20251010,000000,34.535,34.65,33.86,33.86,8779,0
+TOLL.US,D,20251013,000000,34.0672,34.2,34.05,34.1377,6053,0
+TOLL.US,D,20251014,000000,34.03,34.4355,34.03,34.3076,4192,0
+TOLL.US,D,20251015,000000,34.5218,34.6045,34.12,34.3809,5090,0
+TOLL.US,D,20251016,000000,34.47,34.6,34.04,34.1338,4021,0
+TOLL.US,D,20251017,000000,34.236,34.3999,34.18,34.349,3832,0
+TOLL.US,D,20251020,000000,34.57,34.84,34.5204,34.66,8195,0
+TOLL.US,D,20251021,000000,34.6028,34.86,34.6028,34.7,43161,0
+TOLL.US,D,20251022,000000,34.82,34.82,34.4674,34.5415,11321,0
+TOLL.US,D,20251023,000000,34.62,34.7299,34.51,34.63,24993,0
+TOLL.US,D,20251024,000000,34.85,34.9799,34.78,34.84,13603,0
+TOLL.US,D,20251027,000000,35.12,35.15,35.0272,35.0893,5391,0
+TOLL.US,D,20251028,000000,35.13,35.16,34.74,34.9819,8381,0
+TOLL.US,D,20251029,000000,34.8146,34.83,34.4112,34.4652,7608,0
+TOLL.US,D,20251030,000000,34.74,34.8145,34.4601,34.4772,9131,0
+TOLL.US,D,20251031,000000,34.73,34.795,34.53,34.715,2812,0
+TOLL.US,D,20251103,000000,34.6,34.8101,34.6,34.8101,3947,0
+TOLL.US,D,20251104,000000,34.83,34.83,34.595,34.595,4584,0
+TOLL.US,D,20251105,000000,34.6585,34.83,34.6555,34.7358,4797,0
+TOLL.US,D,20251106,000000,34.61,34.85,34.3,34.51,4186,0
+TOLL.US,D,20251107,000000,34.2673,34.5115,34.1954,34.5115,6389,0
+TOLL.US,D,20251110,000000,34.6845,34.83,34.44,34.782,4952,0
+TOLL.US,D,20251111,000000,34.765,34.999,34.76,34.9414,3456,0
+TOLL.US,D,20251112,000000,35.075,35.2,35.04,35.0461,4637,0
+TOLL.US,D,20251113,000000,35.025,35.025,34.6558,34.6558,5369,0
+TOLL.US,D,20251114,000000,34.35,34.61,34.35,34.3861,5215,0
+TOLL.US,D,20251117,000000,34.2917,34.39,33.9585,33.9943,4018,0
+TOLL.US,D,20251118,000000,33.97,34.05,33.7,33.875,5078,0
+TOLL.US,D,20251119,000000,34.07,34.098,33.86,34.0316,3973,0
+TOLL.US,D,20251120,000000,34.5099,34.5099,33.6702,33.6702,2589,0
+TOLL.US,D,20251121,000000,33.88,34.42,33.8138,34.0798,124431,0
+TOLL.US,D,20251124,000000,34.08,34.475,34.06,34.32,41225,0
+TOLL.US,D,20251125,000000,34.515,34.9499,34.5,34.88,15444,0
+TOLL.US,D,20251126,000000,34.81,35.116,34.79,35.02,9955,0
+TOLL.US,D,20251128,000000,35,35.162,35,35.12,4636,0
+TOLL.US,D,20251201,000000,34.12,34.95,34.12,34.755,11147,0
+TOLL.US,D,20251202,000000,34.78,34.9215,34.721,34.825,62311,0
+TOLL.US,D,20251203,000000,34.92,35.2,34.82,35.1,27077,0
+TOLL.US,D,20251204,000000,35.09,35.105,34.95,35.105,17528,0
+TOLL.US,D,20251205,000000,35.181,35.26,35.01,35.065,17223,0
+TOLL.US,D,20251208,000000,35.27,35.35,34.81,34.94,21277,0
+TOLL.US,D,20251209,000000,34.94,35.1149,34.88,34.93,22797,0
+TOLL.US,D,20251210,000000,34.81,35.28,34.64,34.98,33507,0
+TOLL.US,D,20251211,000000,34.87,35.57,34.87,35.49,17611,0
+TOLL.US,D,20251212,000000,35.68,35.68,35.1901,35.23,11217,0
+TOLL.US,D,20251215,000000,35.46,35.46,35.17,35.29,67079,0
+TOLL.US,D,20251216,000000,35.18,35.225,34.981,35.07,61489,0
+TOLL.US,D,20251217,000000,35.2316,35.2505,34.725,34.75,14572,0
+TOLL.US,D,20251218,000000,35.05,35.235,34.51,34.94,26341,0
+TOLL.US,D,20251219,000000,34.91,35.23,34.84,35.12,9324,0
+TOLL.US,D,20251222,000000,35.22,35.62,35.22,35.5,11710,0
+TOLL.US,D,20251223,000000,35.5,35.64,35.395,35.46,73984,0
+TOLL.US,D,20251224,000000,35.53,35.68,35.53,35.68,3983,0
+TOLL.US,D,20251226,000000,35.68,35.77,35.66,35.76,7338,0
+TOLL.US,D,20251229,000000,35.7,35.749,35.5401,35.72,10880,0
+TOLL.US,D,20251230,000000,35.62,35.69,35.49,35.49,13015,0
+TOLL.US,D,20251231,000000,35.515,35.56,35.201,35.2217,5754,0
+TOLL.US,D,20260102,000000,35.32,35.368,35.17,35.368,8524,0
+TOLL.US,D,20260105,000000,35.73,36.2,35.39,36.15,151861,0
+TOLL.US,D,20260106,000000,36.21,36.735,35.99,36.61,71009,0
+TOLL.US,D,20260107,000000,36.675,36.79,36.55,36.57,105222,0
+TOLL.US,D,20260108,000000,36.34,36.52,36.3,36.38,27923,0
+TOLL.US,D,20260109,000000,36.41,36.98,36.39,36.965,122754,0
+TOLL.US,D,20260112,000000,36.69,37.06,36.61,37.03,44060,0
+TOLL.US,D,20260113,000000,36.9156,36.9156,36.64,36.74,35087,0
+TOLL.US,D,20260114,000000,36.5611,36.6802,36.4698,36.65,31663,0
+TOLL.US,D,20260115,000000,36.95,37.19,36.92,37,33003,0
+TOLL.US,D,20260116,000000,37,37.3,36.93,37.2,21657,0
+TOLL.US,D,20260120,000000,36.56,36.72,36.2801,36.37,114718,0
+TOLL.US,D,20260121,000000,36.43,37.03,36.35,36.9063,22357,0
+TOLL.US,D,20260122,000000,37.06,37.15,36.7101,36.78,25445,0
+TOLL.US,D,20260123,000000,36.62,36.76,36.49,36.66,15654,0
+TOLL.US,D,20260126,000000,36.76,36.91,36.7501,36.81,14870,0
+TOLL.US,D,20260127,000000,36.945,37.07,36.81,37.07,19584,0
+TOLL.US,D,20260128,000000,37.05,37.09,36.9001,36.98,28895,0
+TOLL.US,D,20260129,000000,36.855,37.065,36.6,37.04,20411,0
+TOLL.US,D,20260130,000000,36.8949,36.915,36.34,36.4,42753,0
+TOLL.US,D,20260202,000000,36.28,36.61,36.26,36.51,14789,0
+TOLL.US,D,20260203,000000,36.32,36.44,35.585,35.75,9145,0
+TOLL.US,D,20260204,000000,35.45,35.615,35.21,35.515,4481,0
+TOLL.US,D,20260205,000000,35.51,35.805,35.3,35.43,6117,0
+TOLL.US,D,20260206,000000,36,36.4,35.76,36.4,10922,0
+TOLL.US,D,20260209,000000,36.23,36.375,36.22,36.2974,5774,0
+TOLL.US,D,20260210,000000,36.1399,36.2181,35.84,35.84,16783,0
+TOLL.US,D,20260211,000000,36.0788,36.0788,35.61,35.88,12171,0
+TOLL.US,D,20260212,000000,35.74,35.74,35.26,35.43,6509,0
+TOLL.US,D,20260213,000000,35.75,36.174,35.52,35.86,86539,0
+TOLL.US,D,20260217,000000,35.64,35.98,35.64,35.8832,13161,0
+TOLL.US,D,20260218,000000,36.1605,36.32,36.11,36.26,7392,0
diff --git a/daily/us/nyse etfs/2/totl.us.txt b/daily/us/nyse etfs/2/totl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0ca2a70a8b2ec43f1e6682c7cf1d1a6717f5fec
--- /dev/null
+++ b/daily/us/nyse etfs/2/totl.us.txt	
@@ -0,0 +1,2758 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOTL.US,D,20150304,000000,41.1422,41.1818,41.1272,41.1422,233967.18588732,0
+TOTL.US,D,20150305,000000,41.151,41.2056,41.1272,41.157,249965.71706215,0
+TOTL.US,D,20150306,000000,41.0538,42.5418,40.9177,40.9595,381065.63141488,0
+TOTL.US,D,20150309,000000,41.0696,41.0786,41.0031,41.0696,182597.01237061,0
+TOTL.US,D,20150310,000000,41.1272,41.2314,41.1104,41.2056,953451.81631446,0
+TOTL.US,D,20150311,000000,41.1183,41.1968,41.0786,41.166,237119.14433374,0
+TOTL.US,D,20150312,000000,41.2146,41.2384,41.172,41.1908,344835.73768396,0
+TOTL.US,D,20150313,000000,41.1272,41.2146,41.1014,41.1014,436927.52200175,0
+TOTL.US,D,20150316,000000,41.2314,41.2314,41.157,41.2146,92938.954996428,0
+TOTL.US,D,20150317,000000,41.1332,41.1818,41.1183,41.157,308363.07566107,0
+TOTL.US,D,20150318,000000,41.166,41.3,41.1183,41.2632,231667.43480609,0
+TOTL.US,D,20150319,000000,41.2146,41.2811,41.1818,41.2236,205253.0358345,0
+TOTL.US,D,20150320,000000,41.2474,41.3158,41.2384,41.2632,192049.86569795,0
+TOTL.US,D,20150323,000000,41.2811,41.3337,41.2632,41.3248,473758.79610739,0
+TOTL.US,D,20150324,000000,41.3,41.3427,41.2632,41.3248,222822.00587734,0
+TOTL.US,D,20150325,000000,41.3337,41.3754,41.2314,41.2314,384094.69470935,0
+TOTL.US,D,20150326,000000,41.2474,41.291,41.1422,41.1968,409177.39375566,0
+TOTL.US,D,20150327,000000,41.2236,41.2811,41.1908,41.2384,183443.17571194,0
+TOTL.US,D,20150330,000000,41.291,41.3248,41.2722,41.3079,92938.954996428,0
+TOTL.US,D,20150331,000000,41.2811,41.3427,41.2811,41.291,170845.41529936,0
+TOTL.US,D,20150401,000000,41.4062,41.4549,41.298,41.429,150864.87973375,0
+TOTL.US,D,20150402,000000,41.4211,41.4449,41.3734,41.3973,2953990.4740218,0
+TOTL.US,D,20150406,000000,41.4131,41.4211,41.3486,41.3973,300874.53009038,0
+TOTL.US,D,20150407,000000,41.3973,41.4449,41.3734,41.4449,306270.83606592,0
+TOTL.US,D,20150408,000000,41.429,41.4449,41.3973,41.4211,214081.34002895,0
+TOTL.US,D,20150409,000000,41.429,41.4449,41.3585,41.3893,154730.03299642,0
+TOTL.US,D,20150410,000000,41.4549,41.4549,41.3973,41.3973,106864.38598503,0
+TOTL.US,D,20150413,000000,41.4549,41.4797,41.4131,41.4707,230521.08494605,0
+TOTL.US,D,20150414,000000,41.5412,41.5779,41.4797,41.5243,212632.78897559,0
+TOTL.US,D,20150415,000000,41.5075,41.569,41.4915,41.4985,861877.80337457,0
+TOTL.US,D,20150416,000000,41.5243,41.5333,41.4797,41.4797,214842.88703614,0
+TOTL.US,D,20150417,000000,41.4866,41.5333,41.4549,41.5243,805919.20840582,0
+TOTL.US,D,20150420,000000,41.5412,41.5779,41.5243,41.569,326261.44500464,0
+TOTL.US,D,20150421,000000,41.5333,41.5591,41.5075,41.5163,141214.58829344,0
+TOTL.US,D,20150422,000000,41.4985,41.5163,41.4131,41.4211,632509.11231241,0
+TOTL.US,D,20150423,000000,41.4707,41.5243,41.4549,41.5075,124265.13069692,0
+TOTL.US,D,20150424,000000,41.5491,41.5491,41.4985,41.4985,170083.86829216,0
+TOTL.US,D,20150427,000000,41.5243,41.6613,41.4866,41.5075,351888.10619895,0
+TOTL.US,D,20150428,000000,41.4985,41.5163,41.4449,41.4707,116165.13137839,0
+TOTL.US,D,20150429,000000,41.4549,41.4627,41.3973,41.4211,193290.90526522,0
+TOTL.US,D,20150430,000000,41.3973,41.4627,41.3407,41.4549,224361.21728869,0
+TOTL.US,D,20150501,000000,41.3923,41.3923,41.3436,41.3615,144515.63266191,0
+TOTL.US,D,20150504,000000,41.4091,41.432,41.3436,41.3695,424034.61175703,0
+TOTL.US,D,20150505,000000,41.3774,41.4171,41.2821,41.3436,706443.64159769,0
+TOTL.US,D,20150506,000000,41.3168,41.3258,41.2394,41.2582,336878.7802636,0
+TOTL.US,D,20150507,000000,41.3347,41.3695,41.292,41.3526,307732.48250433,0
+TOTL.US,D,20150508,000000,41.4409,41.4955,41.4091,41.4489,562165.7405412,0
+TOTL.US,D,20150511,000000,41.3833,41.3833,41.2642,41.2642,562286.62101853,0
+TOTL.US,D,20150512,000000,41.2582,41.3347,41.2066,41.3089,220452.74852164,0
+TOTL.US,D,20150513,000000,41.3833,41.3833,41.2821,41.3168,399928.02256517,0
+TOTL.US,D,20150514,000000,41.3436,41.3774,41.3168,41.3774,652448.34704827,0
+TOTL.US,D,20150515,000000,41.3833,41.4657,41.3615,41.4588,289992.2651186,0
+TOTL.US,D,20150518,000000,41.4091,41.4241,41.3258,41.3258,179015.92822966,0
+TOTL.US,D,20150519,000000,41.301,41.3347,41.2642,41.2732,911230.28025714,0
+TOTL.US,D,20150520,000000,41.3833,41.3833,41.3168,41.3615,243236.70382403,0
+TOTL.US,D,20150521,000000,41.3923,41.4171,41.3774,41.4171,209609.76970499,0
+TOTL.US,D,20150522,000000,41.3615,41.3833,41.3168,41.3774,185379.27802386,0
+TOTL.US,D,20150526,000000,41.4002,41.4588,41.3615,41.4409,352061.36821646,0
+TOTL.US,D,20150527,000000,41.4409,41.4489,41.3695,41.4409,289516.80190776,0
+TOTL.US,D,20150528,000000,41.4657,41.4837,41.4091,41.4657,198673.10851841,0
+TOTL.US,D,20150529,000000,41.4757,41.5115,41.4657,41.4837,640517.44393563,0
+TOTL.US,D,20150601,000000,41.5035,41.5035,41.4002,41.4588,196799.46111977,0
+TOTL.US,D,20150602,000000,41.3436,41.3833,41.3089,41.3436,276765.92622389,0
+TOTL.US,D,20150603,000000,41.2732,41.301,41.1908,41.2582,443606.16837433,0
+TOTL.US,D,20150604,000000,41.292,41.3168,41.2394,41.292,358010.70237579,0
+TOTL.US,D,20150605,000000,41.15,41.2156,41.15,41.172,141735.38168327,0
+TOTL.US,D,20150608,000000,41.2156,41.2324,41.1412,41.1412,238153.67975223,0
+TOTL.US,D,20150609,000000,41.15,41.172,41.0846,41.0846,168231.37497706,0
+TOTL.US,D,20150610,000000,41.0518,41.1004,41.0091,41.0578,294869.79237893,0
+TOTL.US,D,20150611,000000,41.0677,41.2156,41.0578,41.1818,570816.7533689,0
+TOTL.US,D,20150612,000000,41.1262,41.2324,41.1262,41.166,640040.97338748,0
+TOTL.US,D,20150615,000000,41.2582,41.2642,41.166,41.166,188742.77730562,0
+TOTL.US,D,20150616,000000,41.2324,41.2484,41.157,41.2324,323146.75803873,0
+TOTL.US,D,20150617,000000,41.2156,41.2732,41.1173,41.2582,143174.86670084,0
+TOTL.US,D,20150618,000000,41.1908,41.2582,41.172,41.2582,1004907.6135026,0
+TOTL.US,D,20150619,000000,41.301,41.3258,41.2394,41.3089,140893.2476912,0
+TOTL.US,D,20150622,000000,41.2246,41.2582,41.172,41.172,225164.06512564,0
+TOTL.US,D,20150623,000000,41.1908,41.2394,41.1262,41.1908,380196.29931539,0
+TOTL.US,D,20150624,000000,41.172,41.2394,41.157,41.2324,191746.65716731,0
+TOTL.US,D,20150625,000000,41.1908,41.2156,41.15,41.1978,196074.17825579,0
+TOTL.US,D,20150626,000000,41.1004,41.1262,41.0846,41.1094,113605.48727089,0
+TOTL.US,D,20150629,000000,41.0915,41.2324,41.0846,41.166,161692.74849073,0
+TOTL.US,D,20150630,000000,41.172,41.2246,41.1322,41.1908,317842.11975849,0
+TOTL.US,D,20150701,000000,41.149,41.165,41.0568,41.1252,482898.36753098,0
+TOTL.US,D,20150702,000000,41.165,41.1898,41.1173,41.157,125274.48268264,0
+TOTL.US,D,20150706,000000,41.2314,41.2632,41.1312,41.2146,68213.860695553,0
+TOTL.US,D,20150707,000000,41.3516,41.3923,41.291,41.3,307257.01929348,0
+TOTL.US,D,20150708,000000,41.2811,41.3833,41.2573,41.3427,346818.1775122,0
+TOTL.US,D,20150709,000000,41.172,41.3079,41.1402,41.2056,282803.90606661,0
+TOTL.US,D,20150710,000000,41.157,41.2314,41.0409,41.0836,158483.37181757,0
+TOTL.US,D,20150713,000000,41.0409,41.1402,40.9644,41.0905,111967.55680305,0
+TOTL.US,D,20150714,000000,41.1968,41.2056,41.149,41.1968,174217.98061691,0
+TOTL.US,D,20150715,000000,41.0657,41.2722,41.0409,41.2236,195761.90368934,0
+TOTL.US,D,20150716,000000,41.1312,41.3,41.1084,41.291,327272.81166499,0
+TOTL.US,D,20150717,000000,41.2384,41.291,41.2056,41.2722,219499.80742534,0
+TOTL.US,D,20150720,000000,41.2632,41.2722,41.1808,41.2573,141337.48344539,0
+TOTL.US,D,20150721,000000,41.2384,41.3158,41.1968,41.2722,751303.39407277,0
+TOTL.US,D,20150722,000000,41.3079,41.3158,41.2632,41.3,530836.54282877,0
+TOTL.US,D,20150723,000000,41.2811,41.3516,41.2573,41.3337,196006.68665593,0
+TOTL.US,D,20150724,000000,41.3685,41.3764,41.2722,41.3337,277169.86848564,0
+TOTL.US,D,20150727,000000,41.3923,41.3923,41.3,41.3685,363836.13404587,0
+TOTL.US,D,20150728,000000,41.3158,41.3685,41.291,41.3158,714141.71332909,0
+TOTL.US,D,20150729,000000,41.3605,41.3764,41.2722,41.3,332673.14698977,0
+TOTL.US,D,20150730,000000,41.3516,41.3764,41.291,41.3248,141939.87115743,0
+TOTL.US,D,20150731,000000,41.4905,41.4905,41.3337,41.4489,180544.05893059,0
+TOTL.US,D,20150803,000000,41.4608,41.6107,41.4012,41.5143,273849.68470827,0
+TOTL.US,D,20150804,000000,41.4866,41.4866,41.3923,41.4012,363354.62681117,0
+TOTL.US,D,20150805,000000,41.3436,41.4101,41.3168,41.3695,545571.8730155,0
+TOTL.US,D,20150806,000000,41.4509,41.4866,41.3923,41.4251,765784.8752571,0
+TOTL.US,D,20150807,000000,41.4251,41.4866,41.3923,41.4777,385707.44174441,0
+TOTL.US,D,20150810,000000,41.3923,41.3923,41.3347,41.3695,318040.56520878,0
+TOTL.US,D,20150811,000000,41.4975,41.5143,41.4509,41.4608,481725.82690086,0
+TOTL.US,D,20150812,000000,41.4905,41.5759,41.4677,41.4905,277155.76576328,0
+TOTL.US,D,20150813,000000,41.4181,41.4777,41.3615,41.3923,466060.72437599,0
+TOTL.US,D,20150814,000000,41.292,41.434,41.2732,41.3695,168822.68197867,0
+TOTL.US,D,20150817,000000,41.4429,41.4677,41.3695,41.4101,311224.9209619,0
+TOTL.US,D,20150818,000000,41.3695,41.4012,41.301,41.3615,170503.92795089,0
+TOTL.US,D,20150819,000000,41.3168,41.4905,41.3168,41.4509,153044.75767497,0
+TOTL.US,D,20150820,000000,41.4905,41.5313,41.4429,41.4975,367540.11333878,0
+TOTL.US,D,20150821,000000,41.5143,41.5393,41.4677,41.5223,409866.41247645,0
+TOTL.US,D,20150824,000000,41.5471,41.6285,41.1908,41.4608,528947.78537046,0
+TOTL.US,D,20150825,000000,41.5471,41.5471,41.2821,41.4012,220713.64888522,0
+TOTL.US,D,20150826,000000,41.301,41.3923,41.2394,41.2642,383200.17917709,0
+TOTL.US,D,20150827,000000,41.3526,41.4012,41.2821,41.3168,650785.23314764,0
+TOTL.US,D,20150828,000000,41.4608,41.5143,41.3615,41.3695,233506.83273615,0
+TOTL.US,D,20150831,000000,41.4905,41.4905,41.3347,41.3436,424215.93247302,0
+TOTL.US,D,20150901,000000,41.4211,41.4549,41.3466,41.4211,384788.75011668,0
+TOTL.US,D,20150902,000000,41.3645,41.4211,41.3198,41.3963,170635.88913865,0
+TOTL.US,D,20150903,000000,41.3873,41.4379,41.3645,41.429,210345.1259421,0
+TOTL.US,D,20150904,000000,41.4379,41.4817,41.3873,41.4449,224891.07671433,0
+TOTL.US,D,20150908,000000,41.3794,41.4052,41.3377,41.3963,238359.1765637,0
+TOTL.US,D,20150909,000000,41.3377,41.4449,41.3198,41.4121,124723.46917347,0
+TOTL.US,D,20150910,000000,41.4052,41.4121,41.3466,41.3873,304731.62465456,0
+TOTL.US,D,20150911,000000,41.3963,41.4549,41.3794,41.429,574508.64461407,0
+TOTL.US,D,20150914,000000,41.4717,41.4817,41.4121,41.4449,147616.21690546,0
+TOTL.US,D,20150915,000000,41.3873,41.4121,41.2762,41.3119,394924.57814095,0
+TOTL.US,D,20150916,000000,41.3198,41.3377,41.2662,41.2762,289874.4066532,0
+TOTL.US,D,20150917,000000,41.2662,41.4717,41.2662,41.4717,392900.83748295,0
+TOTL.US,D,20150918,000000,41.4817,41.5173,41.4449,41.5095,267815.7342148,0
+TOTL.US,D,20150921,000000,41.4549,41.4549,41.3794,41.4052,288561.84613684,0
+TOTL.US,D,20150922,000000,41.4627,41.5095,41.4121,41.4885,183273.94304367,0
+TOTL.US,D,20150923,000000,41.4379,41.4935,41.4121,41.4449,340672.4125772,0
+TOTL.US,D,20150924,000000,41.5173,41.5611,41.4717,41.4817,615377.32666258,0
+TOTL.US,D,20150925,000000,41.3873,41.4449,41.3873,41.429,407447.79559251,0
+TOTL.US,D,20150928,000000,41.4449,41.4935,41.4121,41.4717,338523.76209263,0
+TOTL.US,D,20150929,000000,41.4935,41.5511,41.4379,41.4885,535272.85634684,0
+TOTL.US,D,20150930,000000,41.5173,41.5353,41.4627,41.5263,285339.37407864,0
+TOTL.US,D,20151001,000000,41.5651,41.5749,41.4905,41.5373,877854.17312856,0
+TOTL.US,D,20151002,000000,41.6941,41.709,41.5451,41.5839,549523.65728694,0
+TOTL.US,D,20151005,000000,41.5293,41.5749,41.5125,41.5293,285636.53858542,0
+TOTL.US,D,20151006,000000,41.5919,41.6275,41.4965,41.5451,724564.632487,0
+TOTL.US,D,20151007,000000,41.5373,41.5839,41.5125,41.5839,319889.02917464,0
+TOTL.US,D,20151008,000000,41.5997,41.6087,41.4757,41.5373,1153744.7232291,0
+TOTL.US,D,20151009,000000,41.5125,41.5551,41.4847,41.5203,292894.40391186,0
+TOTL.US,D,20151012,000000,41.5839,41.6275,41.5551,41.6187,179752.29180408,0
+TOTL.US,D,20151013,000000,41.6187,41.6187,41.5373,41.6187,190154.05687846,0
+TOTL.US,D,20151014,000000,41.6355,41.7189,41.6187,41.7189,292065.36530484,0
+TOTL.US,D,20151015,000000,41.6603,41.709,41.6445,41.6782,202396.22722023,0
+TOTL.US,D,20151016,000000,41.6693,41.6693,41.5997,41.6355,156141.31256927,0
+TOTL.US,D,20151019,000000,41.6693,41.6693,41.5919,41.6514,232249.6757719,0
+TOTL.US,D,20151020,000000,41.5749,41.6187,41.5551,41.5651,243056.39044534,0
+TOTL.US,D,20151021,000000,41.6514,41.6941,41.6445,41.6941,250324.32914491,0
+TOTL.US,D,20151022,000000,41.7189,41.7546,41.6514,41.709,194429.19642676,0
+TOTL.US,D,20151023,000000,41.6445,41.6445,41.5749,41.6445,263163.85051215,0
+TOTL.US,D,20151026,000000,41.6693,41.6851,41.6275,41.6782,329641.06168337,0
+TOTL.US,D,20151027,000000,41.7457,41.7546,41.701,41.709,339989.43788028,0
+TOTL.US,D,20151028,000000,41.6851,41.7288,41.6275,41.6603,494581.46566507,0
+TOTL.US,D,20151029,000000,41.5551,41.5749,41.4965,41.4965,232837.96076158,0
+TOTL.US,D,20151030,000000,41.5035,41.5749,41.4965,41.5293,518717.26763897,0
+TOTL.US,D,20151102,000000,41.4866,41.6206,41.4777,41.5481,486175.23580397,0
+TOTL.US,D,20151103,000000,41.5402,41.5581,41.4777,41.5153,408416.85408578,0
+TOTL.US,D,20151104,000000,41.5233,41.5402,41.4429,41.4608,192708.66429941,0
+TOTL.US,D,20151105,000000,41.4509,41.4866,41.4101,41.4608,712920.82050803,0
+TOTL.US,D,20151106,000000,41.3337,41.3526,41.2632,41.3248,482321.16325172,0
+TOTL.US,D,20151109,000000,41.2056,41.2801,41.1888,41.2056,379134.5657895,0
+TOTL.US,D,20151110,000000,41.2632,41.3337,41.1798,41.3158,1169976.9566601,0
+TOTL.US,D,20151111,000000,41.2563,41.3069,41.2563,41.299,218739.26775547,0
+TOTL.US,D,20151112,000000,41.3158,41.3158,41.2632,41.29,171168.77057622,0
+TOTL.US,D,20151113,000000,41.3158,41.3337,41.2801,41.3158,243409.96584153,0
+TOTL.US,D,20151116,000000,41.3248,41.3695,41.299,41.3526,301416.47756375,0
+TOTL.US,D,20151117,000000,41.3158,41.3774,41.2712,41.3615,356939.9028141,0
+TOTL.US,D,20151118,000000,41.3436,41.3695,41.3158,41.3436,198811.11373004,0
+TOTL.US,D,20151119,000000,41.3774,41.3923,41.3248,41.3774,319810.45686438,0
+TOTL.US,D,20151120,000000,41.3774,41.3833,41.3069,41.3069,376865.03482759,0
+TOTL.US,D,20151123,000000,41.3158,41.3526,41.299,41.3436,270100.37523636,0
+TOTL.US,D,20151124,000000,41.3695,41.3833,41.3436,41.3774,328465.49904132,0
+TOTL.US,D,20151125,000000,41.3833,41.3833,41.3248,41.3615,360139.20611415,0
+TOTL.US,D,20151127,000000,41.3337,41.3774,41.3337,41.3615,62632.204654765,0
+TOTL.US,D,20151130,000000,41.3774,41.4012,41.3615,41.3774,1866057.1120012,0
+TOTL.US,D,20151201,000000,41.2384,41.3774,41.2384,41.3695,1278722.041405,0
+TOTL.US,D,20151202,000000,41.3436,41.3436,41.2801,41.3337,686484.26011561,0
+TOTL.US,D,20151203,000000,41.2136,41.2136,41.0468,41.1064,438844.48490478,0
+TOTL.US,D,20151204,000000,41.156,41.1888,41.1154,41.1888,1055861.7567098,0
+TOTL.US,D,20151207,000000,41.165,41.2632,41.165,41.2384,181022.54415337,0
+TOTL.US,D,20151208,000000,41.2712,41.2801,41.172,41.2384,512276.3528718,0
+TOTL.US,D,20151209,000000,41.1968,41.2384,41.1064,41.2136,485762.22750643,0
+TOTL.US,D,20151210,000000,41.2226,41.2314,41.1798,41.1968,707705.83524849,0
+TOTL.US,D,20151211,000000,41.2384,41.2563,41.1888,41.2464,596080.77313121,0
+TOTL.US,D,20151214,000000,41.165,41.1968,41.0974,41.148,782908.60220843,0
+TOTL.US,D,20151215,000000,41.1382,41.156,41.0974,41.1154,475675.75901041,0
+TOTL.US,D,20151216,000000,41.0816,41.1064,41.029,41.0468,532379.78358937,0
+TOTL.US,D,20151217,000000,41.0876,41.1154,41.0041,41.0726,425267.5926258,0
+TOTL.US,D,20151218,000000,41.0558,41.1292,41.0558,41.1064,995720.6972254,0
+TOTL.US,D,20151221,000000,41.1888,41.2136,41.1232,41.148,421465.90161373,0
+TOTL.US,D,20151222,000000,41.1382,41.1382,41.0974,41.1154,483453.41038939,0
+TOTL.US,D,20151223,000000,41.0558,41.0974,41.0468,41.0726,291335.04575429,0
+TOTL.US,D,20151224,000000,41.0876,41.1232,41.0726,41.1064,523231.14612998,0
+TOTL.US,D,20151228,000000,41.0974,41.156,41.0974,41.156,371511.03701912,0
+TOTL.US,D,20151229,000000,41.1352,41.154,41.0438,41.0856,400046.88836787,0
+TOTL.US,D,20151230,000000,41.0696,41.1034,41.0339,41.0696,645672.99629382,0
+TOTL.US,D,20151231,000000,41.0786,41.1352,41.0696,41.0696,264724.21600704,0
+TOTL.US,D,20160104,000000,41.1134,41.1768,41.0538,41.1292,1194706.0803102,0
+TOTL.US,D,20160105,000000,41.1034,41.17,41.1034,41.154,191757.73787773,0
+TOTL.US,D,20160106,000000,41.2116,41.2533,41.155,41.2116,1036964.1087536,0
+TOTL.US,D,20160107,000000,41.2434,41.2692,41.155,41.2364,482275.83307272,0
+TOTL.US,D,20160108,000000,41.2285,41.298,41.2026,41.2612,384335.44832669,0
+TOTL.US,D,20160111,000000,41.2196,41.2772,41.2116,41.2196,517464.14002395,0
+TOTL.US,D,20160112,000000,41.2196,41.3685,41.2196,41.3059,418151.76186022,0
+TOTL.US,D,20160113,000000,41.288,41.3993,41.2781,41.3824,537049.79936362,0
+TOTL.US,D,20160114,000000,41.3149,41.3754,41.2692,41.3317,512199.79523616,0
+TOTL.US,D,20160115,000000,41.3685,41.3913,41.3149,41.3595,1867888.4512328,0
+TOTL.US,D,20160119,000000,41.2533,41.3824,41.2533,41.3317,472876.36862287,0
+TOTL.US,D,20160120,000000,41.3824,41.432,41.3506,41.3754,742036.89814799,0
+TOTL.US,D,20160121,000000,41.4161,41.4161,41.3238,41.3685,1038572.8264394,0
+TOTL.US,D,20160122,000000,41.3238,41.3675,41.29,41.3238,626842.83993749,0
+TOTL.US,D,20160125,000000,41.3238,41.3685,41.3059,41.3506,346476.69016373,0
+TOTL.US,D,20160126,000000,41.3238,41.4082,41.3149,41.3595,645545.06445531,0
+TOTL.US,D,20160127,000000,41.3149,41.3983,41.3059,41.3754,409773.73744383,0
+TOTL.US,D,20160128,000000,41.298,41.4588,41.298,41.4409,914114.28697882,0
+TOTL.US,D,20160129,000000,41.4409,41.4905,41.4082,41.4757,551855.64316212,0
+TOTL.US,D,20160201,000000,41.4578,41.4955,41.3893,41.4399,743936.73631671,0
+TOTL.US,D,20160202,000000,41.4578,41.5203,41.4578,41.4965,547451.56443801,0
+TOTL.US,D,20160203,000000,41.5035,41.5919,41.4837,41.5125,571724.36428619,0
+TOTL.US,D,20160204,000000,41.5203,41.5601,41.4905,41.5551,428911.13168004,0
+TOTL.US,D,20160205,000000,41.4578,41.5293,41.4578,41.5125,446427.72018271,0
+TOTL.US,D,20160208,000000,41.5451,41.6365,41.5451,41.6087,410408.35994981,0
+TOTL.US,D,20160209,000000,41.6445,41.6613,41.5451,41.5997,305324.9463308,0
+TOTL.US,D,20160210,000000,41.5749,41.6285,41.5293,41.6087,534322.93726248,0
+TOTL.US,D,20160211,000000,41.6951,41.7199,41.5749,41.6187,698615.62335315,0
+TOTL.US,D,20160212,000000,41.5839,41.6187,41.5035,41.5293,535417.91291964,0
+TOTL.US,D,20160216,000000,41.5293,41.5293,41.3814,41.4965,426050.29371653,0
+TOTL.US,D,20160217,000000,41.4399,41.4479,41.3585,41.4151,430936.88701266,0
+TOTL.US,D,20160218,000000,41.4647,41.5293,41.3983,41.5203,643952.46416647,0
+TOTL.US,D,20160219,000000,41.5203,41.5293,41.4549,41.4837,306397.76056712,0
+TOTL.US,D,20160222,000000,41.4647,41.5373,41.4479,41.5035,232084.47245287,0
+TOTL.US,D,20160223,000000,41.4578,41.5641,41.4479,41.5035,232685.8528276,0
+TOTL.US,D,20160224,000000,41.5293,41.6335,41.4965,41.5293,310147.07003903,0
+TOTL.US,D,20160225,000000,41.5651,41.6127,41.5333,41.5997,353336.65725231,0
+TOTL.US,D,20160226,000000,41.5551,41.5919,41.4905,41.5839,347319.83149313,0
+TOTL.US,D,20160229,000000,41.5373,41.6187,41.5373,41.5997,251385.05533349,0
+TOTL.US,D,20160301,000000,41.6454,41.6454,41.431,41.4837,350060.79631662,0
+TOTL.US,D,20160302,000000,41.4905,41.5035,41.431,41.4837,519236.04635417,0
+TOTL.US,D,20160303,000000,41.4905,41.5561,41.4419,41.5303,316868.02457866,0
+TOTL.US,D,20160304,000000,41.5135,41.5561,41.4647,41.4905,366989.0998296,0
+TOTL.US,D,20160307,000000,41.4837,41.5461,41.4588,41.5383,264548.93931491,0
+TOTL.US,D,20160308,000000,41.6007,41.6375,41.5213,41.5661,537234.14209155,0
+TOTL.US,D,20160309,000000,41.5035,41.5759,41.5035,41.5561,460822.57035829,0
+TOTL.US,D,20160310,000000,41.5849,41.5928,41.4747,41.5461,451575.21384241,0
+TOTL.US,D,20160311,000000,41.5383,41.5383,41.4231,41.4479,712520.90759553,0
+TOTL.US,D,20160314,000000,41.5135,41.5383,41.4837,41.5135,217496.21351356,0
+TOTL.US,D,20160315,000000,41.5213,41.5729,41.4837,41.5213,336629.96794776,0
+TOTL.US,D,20160316,000000,41.4905,41.6534,41.4837,41.6375,517100.49125465,0
+TOTL.US,D,20160317,000000,41.6703,41.703,41.6097,41.6613,433129.86033892,0
+TOTL.US,D,20160318,000000,41.6961,41.7378,41.6534,41.711,556769.43456565,0
+TOTL.US,D,20160321,000000,41.7209,41.7308,41.6792,41.711,431385.1521161,0
+TOTL.US,D,20160322,000000,41.7308,41.7308,41.6613,41.6613,349657.86139218,0
+TOTL.US,D,20160323,000000,41.6613,41.7556,41.6534,41.7209,361421.54651117,0
+TOTL.US,D,20160324,000000,41.7646,41.7646,41.6534,41.7308,455670.04001202,0
+TOTL.US,D,20160328,000000,41.7209,41.7646,41.701,41.7308,414291.6452841,0
+TOTL.US,D,20160329,000000,41.7646,41.836,41.7308,41.7964,451101.7653062,0
+TOTL.US,D,20160330,000000,41.836,41.8678,41.7874,41.8588,379930.36226527,0
+TOTL.US,D,20160331,000000,41.8678,41.9422,41.836,41.9154,511106.83425362,0
+TOTL.US,D,20160401,000000,41.9522,41.9522,41.8588,41.9353,645991.31488413,0
+TOTL.US,D,20160404,000000,41.9522,41.9522,41.8678,41.9353,222729.33084472,0
+TOTL.US,D,20160405,000000,41.969,41.9959,41.9254,41.9869,423123.97882779,0
+TOTL.US,D,20160406,000000,41.978,41.9959,41.9353,41.9959,296348.56355162,0
+TOTL.US,D,20160407,000000,41.9869,42.0574,41.978,42.0356,336002.39680295,0
+TOTL.US,D,20160408,000000,42.0207,42.0266,41.969,42.0028,293327.55895564,0
+TOTL.US,D,20160411,000000,42.0207,42.0525,41.969,42.0525,401163.01810857,0
+TOTL.US,D,20160412,000000,42.0117,42.0356,41.982,42.0117,383826.74298459,0
+TOTL.US,D,20160413,000000,42.0117,42.0525,41.978,42.0356,248033.64409947,0
+TOTL.US,D,20160414,000000,42.0207,42.0326,41.978,42.0028,378036.5681204,0
+TOTL.US,D,20160415,000000,42.0356,42.112,42.0207,42.0693,336324.7447425,0
+TOTL.US,D,20160418,000000,42.0266,42.0643,42.0207,42.0455,314602.522966,0
+TOTL.US,D,20160419,000000,42.0793,42.0872,42.0266,42.0614,351740.02761421,0
+TOTL.US,D,20160420,000000,42.0951,42.1219,42.0247,42.0266,328900.66875972,0
+TOTL.US,D,20160421,000000,42.0028,42.0207,41.9869,42.0028,278435.08414838,0
+TOTL.US,D,20160422,000000,42.0266,42.0356,41.9869,41.9959,342914.7454317,0
+TOTL.US,D,20160425,000000,41.9869,42.0356,41.9522,41.9522,1569521.1837098,0
+TOTL.US,D,20160426,000000,41.9959,41.9959,41.9164,41.9432,298379.35557079,0
+TOTL.US,D,20160427,000000,41.9959,42.0574,41.9621,42.0356,672830.810201,0
+TOTL.US,D,20160428,000000,42.0117,42.0951,41.9959,42.0693,536586.42420051,0
+TOTL.US,D,20160429,000000,42.0525,42.1219,42.0207,42.112,286140.20724096,0
+TOTL.US,D,20160502,000000,42.1101,42.1319,42.0584,42.1011,792243.59707037,0
+TOTL.US,D,20160503,000000,42.1418,42.2113,42.0931,42.1725,741295.49788702,0
+TOTL.US,D,20160504,000000,42.1725,42.2143,42.1349,42.1885,419139.9597624,0
+TOTL.US,D,20160505,000000,42.2063,42.251,42.1637,42.2143,378840.42329466,0
+TOTL.US,D,20160506,000000,42.2599,42.2599,42.1637,42.2013,218662.71011982,0
+TOTL.US,D,20160509,000000,42.2232,42.2599,42.1885,42.2411,655745.36206748,0
+TOTL.US,D,20160510,000000,42.2331,42.251,42.1805,42.2411,300491.74191216,0
+TOTL.US,D,20160511,000000,42.2331,42.2877,42.2063,42.2599,238937.38818027,0
+TOTL.US,D,20160512,000000,42.2232,42.2699,42.2143,42.2411,1356452.2176784,0
+TOTL.US,D,20160513,000000,42.2599,42.2877,42.2311,42.2788,445844.47187959,0
+TOTL.US,D,20160516,000000,42.2699,42.2699,42.1725,42.1885,1340917.0616668,0
+TOTL.US,D,20160517,000000,42.2331,42.2331,42.1637,42.2143,535753.35624423,0
+TOTL.US,D,20160518,000000,42.1497,42.1805,42.0653,42.0753,397623.23479737,0
+TOTL.US,D,20160519,000000,42.1011,42.1229,42.0584,42.0753,498771.98887925,0
+TOTL.US,D,20160520,000000,42.0753,42.1319,42.0663,42.1011,258233.94171164,0
+TOTL.US,D,20160523,000000,42.1179,42.1725,42.0753,42.1249,309260.61320526,0
+TOTL.US,D,20160524,000000,42.1249,42.1359,42.0584,42.0931,360151.29416187,0
+TOTL.US,D,20160525,000000,42.1319,42.1637,42.1011,42.1101,911581.84097871,0
+TOTL.US,D,20160526,000000,42.1637,42.1805,42.1021,42.1497,224211.12402934,0
+TOTL.US,D,20160527,000000,42.1497,42.1805,42.1319,42.1418,208629.63050129,0
+TOTL.US,D,20160531,000000,42.1497,42.2232,42.1179,42.2063,175554.71722873,0
+TOTL.US,D,20160601,000000,42.2341,42.2341,42.1418,42.1587,679799.56971917,0
+TOTL.US,D,20160602,000000,42.1983,42.2421,42.1418,42.2341,231290.69065173,0
+TOTL.US,D,20160603,000000,42.387,42.387,42.3334,42.3781,301206.95140304,0
+TOTL.US,D,20160606,000000,42.3701,42.4039,42.3155,42.3701,485060.11340059,0
+TOTL.US,D,20160607,000000,42.3701,42.4277,42.3701,42.4039,289992.2651186,0
+TOTL.US,D,20160608,000000,42.4277,42.4366,42.387,42.4198,314870.47469076,0
+TOTL.US,D,20160609,000000,42.4674,42.4902,42.4277,42.4525,496679.74928409,0
+TOTL.US,D,20160610,000000,42.4446,42.4912,42.4446,42.4734,277879.03395266,0
+TOTL.US,D,20160613,000000,42.524,42.524,42.4803,42.4912,316678.64516418,0
+TOTL.US,D,20160614,000000,42.515,42.515,42.4614,42.4674,267789.54344471,0
+TOTL.US,D,20160615,000000,42.4674,42.5418,42.4584,42.515,173012.19785552,0
+TOTL.US,D,20160616,000000,42.5488,42.5756,42.4992,42.533,355788.51626752,0
+TOTL.US,D,20160617,000000,42.533,42.5588,42.4614,42.4912,732062.24409351,0
+TOTL.US,D,20160620,000000,42.4277,42.4614,42.4128,42.4525,324406.93701491,0
+TOTL.US,D,20160621,000000,42.4674,42.4912,42.4525,42.4813,295512.47358341,0
+TOTL.US,D,20160622,000000,42.4734,42.4734,42.3701,42.4366,304219.89730052,0
+TOTL.US,D,20160623,000000,42.4446,42.4446,42.387,42.4446,392875.65405018,0
+TOTL.US,D,20160624,000000,42.5488,42.6302,42.5418,42.5806,507279.95980877,0
+TOTL.US,D,20160627,000000,42.7285,42.7911,42.7205,42.7801,326797.34845415,0
+TOTL.US,D,20160628,000000,42.7126,42.7801,42.6491,42.7533,731291.63105051,0
+TOTL.US,D,20160629,000000,42.7285,42.7444,42.6937,42.6937,691001.16061857,0
+TOTL.US,D,20160630,000000,42.7205,42.7712,42.6848,42.7364,1236752.3396754,0
+TOTL.US,D,20160701,000000,42.7831,42.8179,42.7563,42.8099,326329.94394179,0
+TOTL.US,D,20160705,000000,42.9071,42.934,42.8705,42.934,754123.93854384,0
+TOTL.US,D,20160706,000000,42.9687,42.9777,42.8883,42.9588,224059.01609536,0
+TOTL.US,D,20160707,000000,42.9687,42.9687,42.8883,42.9389,311912.93234538,0
+TOTL.US,D,20160708,000000,42.9071,43.076,42.9071,42.9529,350230.02898488,0
+TOTL.US,D,20160711,000000,42.9588,42.9906,42.8973,42.9429,262493.97120027,0
+TOTL.US,D,20160712,000000,42.9251,42.9251,42.792,42.8347,571586.35907458,0
+TOTL.US,D,20160713,000000,42.9489,42.9727,42.8695,42.9251,292946.78545205,0
+TOTL.US,D,20160714,000000,42.8427,42.9071,42.8257,42.8783,452071.83113678,0
+TOTL.US,D,20160715,000000,42.8615,42.8615,42.7473,42.7642,1136196.9072698,0
+TOTL.US,D,20160718,000000,42.8257,42.8347,42.7563,42.7871,376444.97516887,0
+TOTL.US,D,20160719,000000,42.8515,42.8685,42.8099,42.8427,500369.62585464,0
+TOTL.US,D,20160720,000000,42.8515,42.8565,42.7871,42.8099,395703.24988243,0
+TOTL.US,D,20160721,000000,42.8427,42.9071,42.8099,42.8973,589570.35208959,0
+TOTL.US,D,20160722,000000,42.9071,42.9419,42.8515,42.8695,293789.92678143,0
+TOTL.US,D,20160725,000000,42.9251,42.9251,42.8099,42.8973,514421.98134445,0
+TOTL.US,D,20160726,000000,42.9161,42.9161,42.8515,42.8615,195652.10392243,0
+TOTL.US,D,20160727,000000,42.934,42.9836,42.8695,42.9588,332840.36498342,0
+TOTL.US,D,20160728,000000,42.9777,43.0045,42.9489,42.9687,272090.87376309,0
+TOTL.US,D,20160729,000000,43.0223,43.0918,43.0025,43.0819,253447.07480931,0
+TOTL.US,D,20160801,000000,42.9647,43.0948,42.9647,43.0283,341749.25616276,0
+TOTL.US,D,20160802,000000,43.0005,43.0789,42.9549,43.0005,698183.47564669,0
+TOTL.US,D,20160803,000000,43.0432,43.0432,42.9647,43.0184,499699.74654276,0
+TOTL.US,D,20160804,000000,43.0283,43.1028,43.0283,43.0789,516817.42947023,0
+TOTL.US,D,20160805,000000,43.073,43.073,42.9549,42.9826,642266.1815077,0
+TOTL.US,D,20160808,000000,42.8645,42.9737,42.8059,42.9389,484859.65327568,0
+TOTL.US,D,20160809,000000,42.9647,43.0789,42.9598,43.0789,404419.73963535,0
+TOTL.US,D,20160810,000000,43.1196,43.198,43.0352,43.1584,608252.4298612,0
+TOTL.US,D,20160811,000000,43.1732,43.1901,43.0402,43.0829,688779.9818476,0
+TOTL.US,D,20160812,000000,43.1434,43.1832,43.0819,43.1504,512625.89891876,0
+TOTL.US,D,20160815,000000,43.1732,43.1732,43.1028,43.1434,372718.83445512,0
+TOTL.US,D,20160816,000000,43.1504,43.1584,43.0789,43.1097,763988.79283141,0
+TOTL.US,D,20160817,000000,43.1434,43.208,43.1097,43.1732,255268.34066777,0
+TOTL.US,D,20160818,000000,43.199,43.2268,43.0789,43.1732,523653.22046334,0
+TOTL.US,D,20160819,000000,43.1504,43.1732,43.1196,43.1662,300986.34453191,0
+TOTL.US,D,20160822,000000,43.1662,43.2268,43.1662,43.209,321795.91870455,0
+TOTL.US,D,20160823,000000,43.2268,43.2288,43.1732,43.1812,265898.77131177,0
+TOTL.US,D,20160824,000000,43.2179,43.2238,43.1732,43.199,340033.76072196,0
+TOTL.US,D,20160825,000000,43.1732,43.199,43.1504,43.1662,325991.47860527,0
+TOTL.US,D,20160826,000000,43.209,43.2626,43.0789,43.1196,259382.30624629,0
+TOTL.US,D,20160829,000000,43.1584,43.209,43.1196,43.1812,433497.53845747,0
+TOTL.US,D,20160830,000000,43.209,43.2179,43.1365,43.1901,275715.27340842,0
+TOTL.US,D,20160831,000000,43.1732,43.2268,43.1662,43.1901,283974.43202211,0
+TOTL.US,D,20160901,000000,43.1564,43.2238,43.1335,43.201,328030.32932293,0
+TOTL.US,D,20160902,000000,43.1643,43.203,43.1246,43.1564,212450.46092228,0
+TOTL.US,D,20160906,000000,43.1782,43.2983,43.1782,43.2506,329643.07635799,0
+TOTL.US,D,20160907,000000,43.2506,43.3162,43.2506,43.2983,367151.28113669,0
+TOTL.US,D,20160908,000000,43.2506,43.2695,43.1643,43.2238,474972.63756727,0
+TOTL.US,D,20160909,000000,43.1474,43.1712,43.0591,43.069,356587.33475522,0
+TOTL.US,D,20160912,000000,43.1335,43.1564,43.0888,43.1384,381646.86504338,0
+TOTL.US,D,20160913,000000,43.1414,43.1564,43.0402,43.0849,329797.19896659,0
+TOTL.US,D,20160914,000000,43.0849,43.1335,43.069,43.1028,271538.85291661,0
+TOTL.US,D,20160915,000000,43.1335,43.1564,43.0849,43.1246,297634.93329789,0
+TOTL.US,D,20160916,000000,43.1335,43.1474,43.0938,43.1384,210294.75907654,0
+TOTL.US,D,20160919,000000,43.1335,43.1335,43.0938,43.1166,307431.28864831,0
+TOTL.US,D,20160920,000000,43.1414,43.1414,43.1166,43.1246,235191.10072029,0
+TOTL.US,D,20160921,000000,43.1246,43.1872,43.1008,43.1643,469997.39858776,0
+TOTL.US,D,20160922,000000,43.206,43.2408,43.1782,43.2318,411621.19407238,0
+TOTL.US,D,20160923,000000,43.2506,43.2695,43.206,43.216,406388.07674123,0
+TOTL.US,D,20160926,000000,43.2983,43.334,43.2695,43.3261,225041.16997368,0
+TOTL.US,D,20160927,000000,43.3162,43.3509,43.2695,43.343,243596.3232441,0
+TOTL.US,D,20160928,000000,43.3509,43.3708,43.2983,43.335,532802.86526004,0
+TOTL.US,D,20160929,000000,43.3072,43.3708,43.2695,43.3509,306770.47537222,0
+TOTL.US,D,20160930,000000,43.3509,43.3539,43.2894,43.2983,224103.33893706,0
+TOTL.US,D,20161003,000000,43.3182,43.3182,43.2338,43.2616,550308.37305228,0
+TOTL.US,D,20161004,000000,43.2428,43.3003,43.202,43.2258,316802.54765344,0
+TOTL.US,D,20161005,000000,43.2169,43.2348,43.1594,43.197,307142.18284003,0
+TOTL.US,D,20161006,000000,43.1792,43.197,43.1574,43.1722,277629.2142995,0
+TOTL.US,D,20161007,000000,43.1564,43.2169,43.1246,43.1792,286735.54359182,0
+TOTL.US,D,20161010,000000,43.1564,43.1564,43.1176,43.1564,306223.4912123,0
+TOTL.US,D,20161011,000000,43.1484,43.1643,43.1087,43.1424,353814.13513776,0
+TOTL.US,D,20161012,000000,43.1345,43.1564,43.1018,43.1484,270910.27443448,0
+TOTL.US,D,20161013,000000,43.1176,43.197,43.1176,43.1722,156282.33979283,0
+TOTL.US,D,20161014,000000,43.1484,43.1872,43.1087,43.1176,421508.2097808,0
+TOTL.US,D,20161017,000000,43.1564,43.197,43.1176,43.1882,196210.16879278,0
+TOTL.US,D,20161018,000000,43.1564,43.2169,43.1564,43.197,208639.7038744,0
+TOTL.US,D,20161019,000000,43.1882,43.2338,43.1792,43.2169,238250.3841341,0
+TOTL.US,D,20161020,000000,43.1792,43.2338,43.1792,43.2169,342731.41004108,0
+TOTL.US,D,20161021,000000,43.197,43.2338,43.1882,43.2169,153346.9588683,0
+TOTL.US,D,20161024,000000,43.2338,43.2338,43.1564,43.1882,259899.07028689,0
+TOTL.US,D,20161025,000000,43.1722,43.2169,43.1484,43.1882,304417.3354135,0
+TOTL.US,D,20161026,000000,43.1792,43.1882,43.1246,43.1722,220543.40887963,0
+TOTL.US,D,20161027,000000,43.1176,43.1345,43.0571,43.1018,408262.73147718,0
+TOTL.US,D,20161028,000000,43.1018,43.1236,43.07,43.1018,217914.25849767,0
+TOTL.US,D,20161031,000000,43.0938,43.1424,43.0938,43.1246,186648.52303585,0
+TOTL.US,D,20161101,000000,43.0561,43.1355,43.0382,43.0918,248524.21736998,0
+TOTL.US,D,20161102,000000,43.1404,43.204,43.1404,43.1732,236060.43281978,0
+TOTL.US,D,20161103,000000,43.1454,43.1762,43.1136,43.1454,494976.34189103,0
+TOTL.US,D,20161104,000000,43.1544,43.204,43.1544,43.1623,259050.89227094,0
+TOTL.US,D,20161107,000000,43.0978,43.1623,43.0978,43.1544,303706.15527187,0
+TOTL.US,D,20161108,000000,43.1226,43.1544,43.066,43.0819,242055.09715811,0
+TOTL.US,D,20161109,000000,43.0213,43.0213,42.8089,42.8397,588493.50850403,0
+TOTL.US,D,20161110,000000,42.8397,42.8397,42.7017,42.7116,627275.99498126,0
+TOTL.US,D,20161111,000000,42.7116,42.7523,42.5816,42.6739,556165.032179,0
+TOTL.US,D,20161114,000000,42.6094,42.6183,42.4237,42.4574,623394.7243216,0
+TOTL.US,D,20161115,000000,42.4784,42.5647,42.4784,42.5042,635171.50482564,0
+TOTL.US,D,20161116,000000,42.52,42.5408,42.4644,42.4784,362566.88903389,0
+TOTL.US,D,20161117,000000,42.5042,42.5042,42.4078,42.4316,387426.96653445,0
+TOTL.US,D,20161118,000000,42.39,42.4486,42.2997,42.3453,1020059.9813362,0
+TOTL.US,D,20161121,000000,42.39,42.4406,42.3453,42.4158,399200.72502655,0
+TOTL.US,D,20161122,000000,42.4158,42.4486,42.3721,42.4237,462420.20733368,0
+TOTL.US,D,20161123,000000,42.3095,42.3989,42.2251,42.3364,398482.49352374,0
+TOTL.US,D,20161125,000000,42.3721,42.3721,42.2907,42.3255,141157.1700667,0
+TOTL.US,D,20161128,000000,42.3721,42.4406,42.3314,42.4158,311792.05186805,0
+TOTL.US,D,20161129,000000,42.39,42.4704,42.3364,42.4486,261292.21778814,0
+TOTL.US,D,20161130,000000,42.3532,42.4088,42.2629,42.3185,917685.29774665,0
+TOTL.US,D,20161201,000000,42.2689,42.3433,42.1705,42.249,401158.98875932,0
+TOTL.US,D,20161202,000000,42.2391,42.3771,42.2391,42.3235,1559438.744563,0
+TOTL.US,D,20161205,000000,42.2311,42.4366,42.2311,42.3771,642918.93608528,0
+TOTL.US,D,20161206,000000,42.3959,42.4128,42.3324,42.3691,729725.22153175,0
+TOTL.US,D,20161207,000000,42.3771,42.4684,42.3771,42.4128,527505.27834098,0
+TOTL.US,D,20161208,000000,42.3691,42.4366,42.3056,42.3959,1137407.7267177,0
+TOTL.US,D,20161209,000000,42.2967,42.4287,42.2391,42.3423,614652.04379859,0
+TOTL.US,D,20161212,000000,42.2043,42.2967,42.1795,42.2311,656860.48447087,0
+TOTL.US,D,20161213,000000,42.2589,42.3235,42.1954,42.2391,434162.38108279,0
+TOTL.US,D,20161214,000000,42.2123,42.3324,42.0544,42.0713,991500.96122921,0
+TOTL.US,D,20161215,000000,42.0803,42.114,41.9502,41.9502,677661.99994502,0
+TOTL.US,D,20161216,000000,41.9592,41.985,41.8728,41.9324,728260.55308142,0
+TOTL.US,D,20161219,000000,41.9939,42.0197,41.9402,41.985,439763.17653249,0
+TOTL.US,D,20161220,000000,41.9681,41.9681,41.8558,41.9224,691517.92465916,0
+TOTL.US,D,20161221,000000,41.9681,42.0346,41.9592,42.0266,983819.00689479,0
+TOTL.US,D,20161222,000000,42.0197,42.0197,41.9224,41.9502,1019770.8755278,0
+TOTL.US,D,20161223,000000,41.9681,42.0803,41.9681,42.0713,669070.42001868,0
+TOTL.US,D,20161227,000000,41.9592,42.0803,41.9592,42.0634,466031.51159396,0
+TOTL.US,D,20161228,000000,42.1101,42.1637,41.9988,42.0852,1158720.969546,0
+TOTL.US,D,20161229,000000,42.2183,42.2371,42.1349,42.2271,840561.53853445,0
+TOTL.US,D,20161230,000000,42.1925,42.2649,42.1667,42.2093,829353.90361118,0
+TOTL.US,D,20170103,000000,42.2183,42.2649,42.1835,42.2371,631019.2604293,0
+TOTL.US,D,20170104,000000,42.2649,42.2827,42.1835,42.2748,482845.9859908,0
+TOTL.US,D,20170105,000000,42.2649,42.4257,42.2649,42.384,503497.4082056,0
+TOTL.US,D,20170106,000000,42.3393,42.393,42.3205,42.3393,290032.55861104,0
+TOTL.US,D,20170109,000000,42.4346,42.4346,42.3562,42.4009,660204.84434371,0
+TOTL.US,D,20170110,000000,42.3562,42.4346,42.3473,42.384,263446.91229656,0
+TOTL.US,D,20170111,000000,42.384,42.4734,42.3562,42.384,494614.70779634,0
+TOTL.US,D,20170112,000000,42.4346,42.4992,42.4188,42.4257,301937.27095359,0
+TOTL.US,D,20170113,000000,42.4009,42.4188,42.3115,42.3741,197069.42751914,0
+TOTL.US,D,20170117,000000,42.4992,42.5578,42.4664,42.515,582695.27494135,0
+TOTL.US,D,20170118,000000,42.4346,42.5081,42.4009,42.4346,893463.87210133,0
+TOTL.US,D,20170119,000000,42.3562,42.4257,42.3115,42.4098,455404.10296189,0
+TOTL.US,D,20170120,000000,42.3473,42.391,42.2748,42.3016,1200896.1680869,0
+TOTL.US,D,20170123,000000,42.3115,42.515,42.3016,42.4734,950363.32011864,0
+TOTL.US,D,20170124,000000,42.4594,42.4714,42.3572,42.4436,799304.02428385,0
+TOTL.US,D,20170125,000000,42.3205,42.3741,42.2827,42.3205,674892.82967681,0
+TOTL.US,D,20170126,000000,42.3205,42.383,42.2748,42.3205,442069.97897491,0
+TOTL.US,D,20170127,000000,42.3294,42.4098,42.3115,42.3741,452731.63707556,0
+TOTL.US,D,20170130,000000,42.4257,42.4664,42.386,42.4346,1318909.7634312,0
+TOTL.US,D,20170131,000000,42.393,42.533,42.393,42.515,489000.81696161,0
+TOTL.US,D,20170201,000000,42.4376,42.527,42.387,42.527,461362.50315703,0
+TOTL.US,D,20170202,000000,42.6004,42.6471,42.5637,42.5736,394751.31612344,0
+TOTL.US,D,20170203,000000,42.6918,42.7265,42.535,42.6471,501809.1108722,0
+TOTL.US,D,20170206,000000,42.7116,42.7603,42.6739,42.7354,917758.83337036,0
+TOTL.US,D,20170207,000000,42.7265,42.792,42.6878,42.7434,452149.39610974,0
+TOTL.US,D,20170208,000000,42.8169,42.8705,42.7999,42.8605,445564.4321071,0
+TOTL.US,D,20170209,000000,42.8247,42.8247,42.7523,42.7702,1057857.2919231,0
+TOTL.US,D,20170210,000000,42.7354,42.792,42.7186,42.7702,610853.37479844,0
+TOTL.US,D,20170213,000000,42.7186,42.7434,42.7017,42.7186,592609.48875717,0
+TOTL.US,D,20170214,000000,42.7434,42.7791,42.6094,42.6918,462029.36045698,0
+TOTL.US,D,20170215,000000,42.6471,42.6669,42.5736,42.6282,473093.95348207,0
+TOTL.US,D,20170216,000000,42.6382,42.7186,42.6372,42.6828,386268.52862669,0
+TOTL.US,D,20170217,000000,42.7702,42.7871,42.7354,42.7523,329115.23160698,0
+TOTL.US,D,20170221,000000,42.7116,42.7702,42.6382,42.6382,1434717.2900641,0
+TOTL.US,D,20170222,000000,42.6828,42.7434,42.6282,42.7434,449669.33164982,0
+TOTL.US,D,20170223,000000,42.7603,42.8169,42.7434,42.8169,480047.60294057,0
+TOTL.US,D,20170224,000000,42.8505,42.9171,42.792,42.8983,423750.5426353,0
+TOTL.US,D,20170227,000000,42.9171,42.9171,42.8099,42.8099,432324.99782735,0
+TOTL.US,D,20170228,000000,42.8099,42.8605,42.8099,42.8347,315661.23447996,0
+TOTL.US,D,20170301,000000,42.6183,42.7186,42.6183,42.7116,716106.02108573,0
+TOTL.US,D,20170302,000000,42.5736,42.6669,42.5359,42.5637,949482.90730874,0
+TOTL.US,D,20170303,000000,42.6004,42.6094,42.535,42.6094,433290.02697138,0
+TOTL.US,D,20170306,000000,42.6282,42.6282,42.5538,42.6282,437903.63185621,0
+TOTL.US,D,20170307,000000,42.5538,42.6382,42.5448,42.6094,470559.49280735,0
+TOTL.US,D,20170308,000000,42.535,42.5448,42.4208,42.4684,370630.62420922,0
+TOTL.US,D,20170309,000000,42.4764,42.518,42.4039,42.4138,386731.9037898,0
+TOTL.US,D,20170310,000000,42.4684,42.4764,42.4138,42.4684,343362.00319782,0
+TOTL.US,D,20170313,000000,42.3959,42.4684,42.384,42.386,475984.00422761,0
+TOTL.US,D,20170314,000000,42.3771,42.4466,42.3423,42.3959,340977.63578246,0
+TOTL.US,D,20170315,000000,42.4039,42.6183,42.4039,42.6004,442502.12668136,0
+TOTL.US,D,20170316,000000,42.6004,42.6282,42.5359,42.6094,245490.11738895,0
+TOTL.US,D,20170317,000000,42.6739,42.7116,42.6004,42.7017,466649.00936567,0
+TOTL.US,D,20170320,000000,42.7116,42.7354,42.657,42.657,854204.91507594,0
+TOTL.US,D,20170321,000000,42.6382,42.7801,42.6382,42.7265,673227.70110157,0
+TOTL.US,D,20170322,000000,42.7523,42.8257,42.7434,42.792,388466.5386395,0
+TOTL.US,D,20170323,000000,42.8347,42.8347,42.7523,42.8099,453347.12017263,0
+TOTL.US,D,20170324,000000,42.8347,42.8347,42.7434,42.8257,306425.96601183,0
+TOTL.US,D,20170327,000000,42.9359,42.9519,42.8427,42.8893,366676.82526317,0
+TOTL.US,D,20170328,000000,42.9271,42.9359,42.8099,42.8427,356877.44790081,0
+TOTL.US,D,20170329,000000,42.8715,42.9359,42.8347,42.9271,737194.62769354,0
+TOTL.US,D,20170330,000000,42.8179,42.9081,42.8129,42.8803,805586.78709316,0
+TOTL.US,D,20170331,000000,42.8009,42.9081,42.7801,42.8515,666426.15957705,0
+TOTL.US,D,20170403,000000,42.9379,43.0184,42.9101,43.0184,428846.66209214,0
+TOTL.US,D,20170404,000000,43.0283,43.0432,42.9906,43.0005,404771.30035692,0
+TOTL.US,D,20170405,000000,43.0005,43.0799,42.9906,43.0352,604015.56913072,0
+TOTL.US,D,20170406,000000,43.0352,43.063,42.9816,42.9816,472234.6947557,0
+TOTL.US,D,20170407,000000,43.0283,43.0888,42.929,42.929,272236.9376732,0
+TOTL.US,D,20170410,000000,42.9539,43.0352,42.9439,42.9637,310948.91053866,0
+TOTL.US,D,20170411,000000,43.073,43.0968,42.9846,43.0531,494727.52957519,0
+TOTL.US,D,20170412,000000,43.0968,43.1772,43.067,43.1692,1071385.8320112,0
+TOTL.US,D,20170413,000000,43.205,43.2328,43.1276,43.195,232945.74585386,0
+TOTL.US,D,20170417,000000,43.2606,43.2904,43.195,43.2506,225070.38275571,0
+TOTL.US,D,20170418,000000,43.205,43.3618,43.205,43.3519,619608.14336919,0
+TOTL.US,D,20170419,000000,43.335,43.3618,43.2418,43.3271,547761.82432983,0
+TOTL.US,D,20170420,000000,43.205,43.3271,43.205,43.2606,505061.80304973,0
+TOTL.US,D,20170421,000000,43.3082,43.3271,43.2328,43.2705,252967.58224923,0
+TOTL.US,D,20170424,000000,43.215,43.2606,43.1444,43.2606,195154.47929075,0
+TOTL.US,D,20170425,000000,43.1862,43.205,43.1038,43.1613,282619.56333867,0
+TOTL.US,D,20170426,000000,43.073,43.215,43.063,43.1772,288168.98458551,0
+TOTL.US,D,20170427,000000,43.1772,43.2606,43.1276,43.2418,373450.16134298,0
+TOTL.US,D,20170428,000000,43.215,43.3172,43.195,43.3082,644149.90227945,0
+TOTL.US,D,20170501,000000,43.2854,43.3102,43.21,43.21,577336.24044632,0
+TOTL.US,D,20170502,000000,43.2368,43.3042,43.21,43.2954,351803.48986482,0
+TOTL.US,D,20170503,000000,43.3042,43.3251,43.2368,43.2368,447645.59099183,0
+TOTL.US,D,20170504,000000,43.21,43.2466,43.1901,43.2288,407642.21169355,0
+TOTL.US,D,20170505,000000,43.21,43.2288,43.1236,43.2198,289678.98321484,0
+TOTL.US,D,20170508,000000,43.1732,43.21,43.1464,43.1822,226642.83629833,0
+TOTL.US,D,20170509,000000,43.1564,43.1732,43.1166,43.1564,306878.26046451,0
+TOTL.US,D,20170510,000000,43.1901,43.1901,43.1146,43.1564,327121.71106832,0
+TOTL.US,D,20170511,000000,43.0988,43.1732,43.0988,43.1662,430954.01174695,0
+TOTL.US,D,20170512,000000,43.2368,43.2954,43.2198,43.2656,339644.92851988,0
+TOTL.US,D,20170515,000000,43.3221,43.3221,43.2466,43.2854,247322.46395784,0
+TOTL.US,D,20170516,000000,43.2754,43.3569,43.2656,43.332,291559.68197466,0
+TOTL.US,D,20170517,000000,43.4353,43.4701,43.3946,43.4701,319866.86775379,0
+TOTL.US,D,20170518,000000,43.4939,43.5057,43.4323,43.4701,502329.90426204,0
+TOTL.US,D,20170519,000000,43.4621,43.4621,43.4005,43.4443,218992.10942055,0
+TOTL.US,D,20170522,000000,43.4165,43.4621,43.4075,43.4353,389944.30247488,0
+TOTL.US,D,20170523,000000,43.4165,43.4661,43.3668,43.3827,453945.47853543,0
+TOTL.US,D,20170524,000000,43.4005,43.4621,43.3569,43.4621,199477.97102998,0
+TOTL.US,D,20170525,000000,43.4443,43.4859,43.4353,43.4541,241319.74092101,0
+TOTL.US,D,20170526,000000,43.4443,43.5087,43.4383,43.4859,175067.16597016,0
+TOTL.US,D,20170530,000000,43.5435,43.5435,43.477,43.5087,666340.5359056,0
+TOTL.US,D,20170531,000000,43.5435,43.5515,43.5087,43.5515,394271.82356335,0
+TOTL.US,D,20170601,000000,43.4681,43.5415,43.4681,43.5325,188968.4208633,0
+TOTL.US,D,20170602,000000,43.6071,43.6537,43.5881,43.6349,200845.93509845,0
+TOTL.US,D,20170605,000000,43.5593,43.6249,43.5593,43.5693,344838.75969589,0
+TOTL.US,D,20170606,000000,43.6537,43.7093,43.5971,43.6537,317773.62082134,0
+TOTL.US,D,20170607,000000,43.6617,43.6994,43.6229,43.6617,194628.64921435,0
+TOTL.US,D,20170608,000000,43.6349,43.6438,43.5693,43.6349,360693.24163525,0
+TOTL.US,D,20170609,000000,43.5793,43.6071,43.5495,43.5793,179827.84210241,0
+TOTL.US,D,20170612,000000,43.5593,43.5881,43.5157,43.5693,924798.1065003,0
+TOTL.US,D,20170613,000000,43.5593,43.5881,43.5325,43.5793,243488.53815181,0
+TOTL.US,D,20170614,000000,43.6706,43.744,43.615,43.6438,358518.40038059,0
+TOTL.US,D,20170615,000000,43.6537,43.6765,43.6249,43.6537,166476.59338113,0
+TOTL.US,D,20170616,000000,43.6438,43.6894,43.615,43.6349,203345.13896728,0
+TOTL.US,D,20170619,000000,43.5971,43.6349,43.5793,43.615,220804.30924322,0
+TOTL.US,D,20170620,000000,43.5593,43.6617,43.5038,43.615,250074.50949175,0
+TOTL.US,D,20170621,000000,43.615,43.6706,43.5693,43.6537,198086.83820335,0
+TOTL.US,D,20170622,000000,43.6438,43.6894,43.6349,43.6894,231007.62886731,0
+TOTL.US,D,20170623,000000,43.6249,43.7093,43.615,43.6706,247411.10964122,0
+TOTL.US,D,20170626,000000,43.6894,43.744,43.6894,43.7252,260910.43694722,0
+TOTL.US,D,20170627,000000,43.6537,43.6537,43.5793,43.615,678034.71475013,0
+TOTL.US,D,20170628,000000,43.5881,43.6349,43.5495,43.615,341158.95649846,0
+TOTL.US,D,20170629,000000,43.4919,43.5495,43.4839,43.5009,200633.38692581,0
+TOTL.US,D,20170630,000000,43.5067,43.5325,43.4423,43.4839,268783.78537076,0
+TOTL.US,D,20170703,000000,43.4611,43.4909,43.3291,43.3291,660407.31914324,0
+TOTL.US,D,20170705,000000,43.337,43.4065,43.3291,43.3549,180623.63857818,0
+TOTL.US,D,20170706,000000,43.3192,43.3747,43.2616,43.3102,319765.12668537,0
+TOTL.US,D,20170707,000000,43.3648,43.3747,43.2914,43.3549,300254.01030674,0
+TOTL.US,D,20170710,000000,43.3747,43.4145,43.3549,43.3986,263503.32318599,0
+TOTL.US,D,20170711,000000,43.3986,43.4611,43.337,43.4611,196691.67602748,0
+TOTL.US,D,20170712,000000,43.4611,43.5415,43.4611,43.4919,229154.12821489,0
+TOTL.US,D,20170713,000000,43.4839,43.5157,43.4681,43.5157,178494.12750251,0
+TOTL.US,D,20170714,000000,43.5693,43.5881,43.5257,43.5325,302921.43950653,0
+TOTL.US,D,20170717,000000,43.5157,43.6071,43.5157,43.5593,170144.30853084,0
+TOTL.US,D,20170718,000000,43.6071,43.6716,43.5971,43.6349,340245.30155729,0
+TOTL.US,D,20170719,000000,43.6438,43.6805,43.6319,43.6537,334481.31746319,0
+TOTL.US,D,20170720,000000,43.6904,43.7262,43.6587,43.6716,955493.68904405,0
+TOTL.US,D,20170721,000000,43.6904,43.744,43.6617,43.7004,258507.93746026,0
+TOTL.US,D,20170724,000000,43.7172,43.7351,43.6894,43.7103,213141.4943177,0
+TOTL.US,D,20170725,000000,43.5693,43.6249,43.5593,43.5793,273855.72873213,0
+TOTL.US,D,20170726,000000,43.5325,43.6617,43.5325,43.6349,150147.65556824,0
+TOTL.US,D,20170727,000000,43.6071,43.6537,43.5793,43.6249,277220.2353512,0
+TOTL.US,D,20170728,000000,43.5971,43.6904,43.5793,43.6716,261320.42323284,0
+TOTL.US,D,20170731,000000,43.6438,43.7004,43.615,43.7004,198247.00483581,0
+TOTL.US,D,20170801,000000,43.6349,43.7698,43.6071,43.753,333758.04927382,0
+TOTL.US,D,20170802,000000,43.7609,43.7808,43.7103,43.7262,235701.82073702,0
+TOTL.US,D,20170803,000000,43.7609,43.8046,43.753,43.8046,283548.32833951,0
+TOTL.US,D,20170804,000000,43.7103,43.7609,43.6815,43.753,210005.65326825,0
+TOTL.US,D,20170807,000000,43.7172,43.8472,43.7152,43.8472,340987.70915556,0
+TOTL.US,D,20170808,000000,43.7708,43.7818,43.7262,43.753,223262.21228228,0
+TOTL.US,D,20170809,000000,43.7897,43.8394,43.7708,43.7897,235984.88252144,0
+TOTL.US,D,20170810,000000,43.8046,43.8542,43.8036,43.8394,358663.45695339,0
+TOTL.US,D,20170811,000000,43.7897,43.8542,43.7897,43.8304,228328.1116198,0
+TOTL.US,D,20170814,000000,43.8126,43.8542,43.8126,43.8472,987656.96205007,0
+TOTL.US,D,20170815,000000,43.7808,43.8046,43.748,43.7966,306924.59798083,0
+TOTL.US,D,20170816,000000,43.7808,43.8394,43.7579,43.8126,248049.76149645,0
+TOTL.US,D,20170817,000000,43.8126,43.8989,43.7004,43.883,238148.64306568,0
+TOTL.US,D,20170818,000000,43.883,43.9178,43.8472,43.883,348211.32501345,0
+TOTL.US,D,20170821,000000,43.8989,43.9178,43.873,43.9078,219379.93428532,0
+TOTL.US,D,20170822,000000,43.873,43.8989,43.8472,43.873,258293.37461299,0
+TOTL.US,D,20170823,000000,43.883,43.9456,43.883,43.9366,264348.47919,0
+TOTL.US,D,20170824,000000,43.889,43.9366,43.8642,43.883,922853.94548989,0
+TOTL.US,D,20170825,000000,43.873,43.9456,43.873,43.9178,289915.70748295,0
+TOTL.US,D,20170828,000000,43.9277,43.9882,43.9277,43.9803,235519.49268371,0
+TOTL.US,D,20170829,000000,44.0339,44.0875,43.9882,44.0339,405939.81163779,0
+TOTL.US,D,20170830,000000,43.9803,44.017,43.9624,43.9982,274093.46033756,0
+TOTL.US,D,20170831,000000,43.9882,44.0528,43.9624,43.9882,1222678.8301021,0
+TOTL.US,D,20170901,000000,43.9882,44.017,43.9456,44.0071,289780.72428326,0
+TOTL.US,D,20170905,000000,44.0607,44.16,44.0607,44.16,429680.73738572,0
+TOTL.US,D,20170906,000000,44.1322,44.1679,44.0706,44.0706,263486.1984517,0
+TOTL.US,D,20170907,000000,44.1153,44.1947,44.0975,44.16,381889.63333535,0
+TOTL.US,D,20170908,000000,44.1689,44.2037,44.1093,44.1511,333225.16783626,0
+TOTL.US,D,20170911,000000,44.0975,44.1153,44.0339,44.0706,333609.9706891,0
+TOTL.US,D,20170912,000000,44.026,44.0428,43.9982,44.017,236909.61817303,0
+TOTL.US,D,20170913,000000,44.017,44.0339,43.9535,43.9535,254956.06610133,0
+TOTL.US,D,20170914,000000,43.9366,44.017,43.9366,43.9982,453913.24374147,0
+TOTL.US,D,20170915,000000,44.0071,44.0071,43.9684,43.9882,206468.89196899,0
+TOTL.US,D,20170918,000000,43.9535,43.9714,43.9366,43.9624,243940.83260449,0
+TOTL.US,D,20170919,000000,43.9535,43.9714,43.9277,43.9366,457141.75982353,0
+TOTL.US,D,20170920,000000,43.9456,43.9803,43.8542,43.889,337085.28441238,0
+TOTL.US,D,20170921,000000,43.883,43.9078,43.8394,43.8472,427030.43292022,0
+TOTL.US,D,20170922,000000,43.9078,43.9277,43.8692,43.9178,234443.65643546,0
+TOTL.US,D,20170925,000000,43.883,43.9882,43.8642,43.9456,258877.63025343,0
+TOTL.US,D,20170926,000000,43.9178,43.9882,43.9178,43.9624,318944.14677684,0
+TOTL.US,D,20170927,000000,43.8642,43.889,43.8472,43.889,1324444.0746184,0
+TOTL.US,D,20170928,000000,43.8046,43.883,43.8046,43.883,462778.81941644,0
+TOTL.US,D,20170929,000000,43.883,43.9038,43.8224,43.8542,770980.72110773,0
+TOTL.US,D,20171002,000000,43.873,43.889,43.7956,43.8542,340062.97350398,0
+TOTL.US,D,20171003,000000,43.8046,43.8642,43.8046,43.8472,461648.58695338,0
+TOTL.US,D,20171004,000000,43.883,43.9277,43.8046,43.8642,256889.14640133,0
+TOTL.US,D,20171005,000000,43.8642,43.8642,43.7956,43.8394,209101.06436288,0
+TOTL.US,D,20171006,000000,43.6994,43.8224,43.6994,43.8224,374169.4001831,0
+TOTL.US,D,20171009,000000,43.8224,43.8394,43.8036,43.8394,182101.40241355,0
+TOTL.US,D,20171010,000000,43.8472,43.8642,43.8126,43.8542,330755.17674945,0
+TOTL.US,D,20171011,000000,43.8642,43.883,43.7798,43.8542,1547466.5406206,0
+TOTL.US,D,20171012,000000,43.8642,43.9277,43.8046,43.883,390257.58437863,0
+TOTL.US,D,20171013,000000,43.9456,43.9456,43.873,43.9456,410956.35144706,0
+TOTL.US,D,20171016,000000,43.873,43.9456,43.8304,43.883,219554.20364014,0
+TOTL.US,D,20171017,000000,43.8542,43.8989,43.8394,43.883,264470.36700464,0
+TOTL.US,D,20171018,000000,43.8394,43.8642,43.8234,43.8542,350998.62735325,0
+TOTL.US,D,20171019,000000,43.8989,43.9078,43.8472,43.873,353230.88683464,0
+TOTL.US,D,20171020,000000,43.7599,43.8224,43.752,43.7798,314340.61526512,0
+TOTL.US,D,20171023,000000,43.7887,43.8394,43.7887,43.8304,198214.77004187,0
+TOTL.US,D,20171024,000000,43.7212,43.7798,43.7212,43.7698,231653.33208373,0
+TOTL.US,D,20171025,000000,43.6051,43.752,43.6051,43.7341,429070.2909752,0
+TOTL.US,D,20171026,000000,43.752,43.752,43.5951,43.6696,714351.2394898,0
+TOTL.US,D,20171027,000000,43.6051,43.744,43.6051,43.7252,516418.52389504,0
+TOTL.US,D,20171030,000000,43.7887,43.8224,43.7172,43.8046,255472.83014192,0
+TOTL.US,D,20171031,000000,43.8224,43.8304,43.744,43.7887,639045.72412412,0
+TOTL.US,D,20171101,000000,43.7172,43.8304,43.7172,43.7956,336129.32130415,0
+TOTL.US,D,20171102,000000,43.8046,43.8394,43.7609,43.7956,699063.88845659,0
+TOTL.US,D,20171103,000000,43.7798,43.8304,43.7599,43.8046,468455.16516447,0
+TOTL.US,D,20171106,000000,43.7956,43.8542,43.7956,43.8542,295862.01963036,0
+TOTL.US,D,20171107,000000,43.8254,43.8472,43.8224,43.8472,401347.3608365,0
+TOTL.US,D,20171108,000000,43.8046,43.8472,43.7887,43.8224,220316.75798464,0
+TOTL.US,D,20171109,000000,43.744,43.8046,43.7341,43.7798,331777.62412021,0
+TOTL.US,D,20171110,000000,43.6994,43.6994,43.6329,43.6696,509136.48247312,0
+TOTL.US,D,20171113,000000,43.6795,43.7093,43.6418,43.6597,226015.26515351,0
+TOTL.US,D,20171114,000000,43.6418,43.7093,43.6418,43.7093,285772.52912241,0
+TOTL.US,D,20171115,000000,43.7341,43.7956,43.6994,43.7798,264558.00535071,0
+TOTL.US,D,20171116,000000,43.7252,43.748,43.6597,43.6795,623301.04195167,0
+TOTL.US,D,20171117,000000,43.7093,43.7341,43.6994,43.6994,224151.69112798,0
+TOTL.US,D,20171120,000000,43.6894,43.7172,43.6517,43.6795,239042.15126062,0
+TOTL.US,D,20171121,000000,43.6894,43.7341,43.6646,43.7341,294927.21060566,0
+TOTL.US,D,20171122,000000,43.7172,43.7887,43.6894,43.7887,249957.65836366,0
+TOTL.US,D,20171124,000000,43.7341,43.7956,43.6696,43.7252,57599.547448525,0
+TOTL.US,D,20171127,000000,43.744,43.7887,43.7172,43.7798,285696.97882408,0
+TOTL.US,D,20171128,000000,43.7887,43.8126,43.7599,43.7798,237803.12636798,0
+TOTL.US,D,20171129,000000,43.6994,43.7252,43.6597,43.7172,274802.62580456,0
+TOTL.US,D,20171130,000000,43.7093,43.7341,43.5951,43.6418,413455.55531588,0
+TOTL.US,D,20171201,000000,43.6329,43.7698,43.613,43.7093,349010.14350114,0
+TOTL.US,D,20171204,000000,43.6795,43.7172,43.6239,43.7093,180828.12805233,0
+TOTL.US,D,20171205,000000,43.6517,43.6894,43.6229,43.6894,281979.90414613,0
+TOTL.US,D,20171206,000000,43.7341,43.7798,43.7341,43.752,269445.60598415,0
+TOTL.US,D,20171207,000000,43.744,43.7956,43.7172,43.7172,212066.66540676,0
+TOTL.US,D,20171208,000000,43.6894,43.7252,43.6696,43.6994,194600.44376965,0
+TOTL.US,D,20171211,000000,43.6696,43.7252,43.6517,43.6597,268769.6826484,0
+TOTL.US,D,20171212,000000,43.6696,43.6795,43.6051,43.6329,321864.4176417,0
+TOTL.US,D,20171213,000000,43.6795,43.7887,43.6517,43.752,460269.54217449,0
+TOTL.US,D,20171214,000000,43.7252,43.752,43.6795,43.7341,400123.44600352,0
+TOTL.US,D,20171215,000000,43.7252,43.7341,43.6597,43.6795,696150.6689529,0
+TOTL.US,D,20171218,000000,43.6994,43.752,43.6517,43.6696,356471.49096444,0
+TOTL.US,D,20171219,000000,43.6597,43.6696,43.5385,43.6051,398510.69896845,0
+TOTL.US,D,20171220,000000,43.5475,43.5763,43.4799,43.5048,1644802.5229799,0
+TOTL.US,D,20171221,000000,43.5048,43.5862,43.4979,43.5763,1068299.35049,0
+TOTL.US,D,20171222,000000,43.5862,43.5862,43.5385,43.5663,331181.28043204,0
+TOTL.US,D,20171226,000000,43.5297,43.5763,43.5297,43.5565,509315.7885145,0
+TOTL.US,D,20171227,000000,43.5862,43.7341,43.5862,43.6795,387371.56298234,0
+TOTL.US,D,20171228,000000,43.6329,43.6994,43.613,43.6696,322392.26239272,0
+TOTL.US,D,20171229,000000,43.6229,43.7252,43.6229,43.7172,975705.91219122,0
+TOTL.US,D,20180102,000000,43.6517,43.6795,43.613,43.6329,560892.46617997,0
+TOTL.US,D,20180103,000000,43.6994,43.6994,43.6199,43.6696,607260.20260976,0
+TOTL.US,D,20180104,000000,43.6597,43.6597,43.5763,43.6517,880406.76587488,0
+TOTL.US,D,20180105,000000,43.6795,43.6795,43.5862,43.6329,518356.64088159,0
+TOTL.US,D,20180108,000000,43.6329,43.6696,43.5763,43.6229,530320.78612549,0
+TOTL.US,D,20180109,000000,43.5763,43.6061,43.5127,43.5127,282139.06344128,0
+TOTL.US,D,20180110,000000,43.4979,43.5385,43.4561,43.5297,594896.14445336,0
+TOTL.US,D,20180111,000000,43.5565,43.5763,43.478,43.5475,480613.72650941,0
+TOTL.US,D,20180112,000000,43.5475,43.5565,43.4799,43.5475,417006.4193375,0
+TOTL.US,D,20180116,000000,43.5862,43.5862,43.5048,43.5763,580661.46091025,0
+TOTL.US,D,20180117,000000,43.5663,43.5763,43.4721,43.5297,455292.28852036,0
+TOTL.US,D,20180118,000000,43.4462,43.5107,43.4273,43.4462,521372.60879101,0
+TOTL.US,D,20180119,000000,43.4721,43.4721,43.3678,43.3757,513534.51717337,0
+TOTL.US,D,20180122,000000,43.4005,43.4453,43.3757,43.3757,294772.08065975,0
+TOTL.US,D,20180123,000000,43.4174,43.475,43.4045,43.4273,377146.0819374,0
+TOTL.US,D,20180124,000000,43.4363,43.4363,43.3757,43.3837,333193.94037961,0
+TOTL.US,D,20180125,000000,43.4174,43.4631,43.3926,43.4363,269958.3406755,0
+TOTL.US,D,20180126,000000,43.4005,43.4641,43.3648,43.3926,382395.31666552,0
+TOTL.US,D,20180129,000000,43.3023,43.3579,43.2834,43.3023,399918.95652937,0
+TOTL.US,D,20180130,000000,43.332,43.3489,43.2447,43.2834,1009231.1052419,0
+TOTL.US,D,20180131,000000,43.339,43.3489,43.2447,43.2834,481570.69695496,0
+TOTL.US,D,20180201,000000,43.3678,43.3678,43.1892,43.1892,1173334.411918,0
+TOTL.US,D,20180202,000000,43.1633,43.1692,43.0938,43.1196,943763.24605633,0
+TOTL.US,D,20180205,000000,43.0859,43.3579,43.0591,43.3221,820513.51136899,0
+TOTL.US,D,20180206,000000,43.2179,43.2934,43.1444,43.1444,1007635.482941,0
+TOTL.US,D,20180207,000000,43.2834,43.3162,43.1712,43.2179,721410.65936596,0
+TOTL.US,D,20180208,000000,43.1196,43.1892,43.0769,43.1444,736020.0723888,0
+TOTL.US,D,20180209,000000,43.0591,43.2278,43.0402,43.069,439512.34954203,0
+TOTL.US,D,20180212,000000,43.1196,43.1712,43.0859,43.1633,847032.67342094,0
+TOTL.US,D,20180213,000000,43.1712,43.1712,43.0859,43.1196,518297.20798024,0
+TOTL.US,D,20180214,000000,43.1097,43.1097,42.9409,42.9489,442419.52502186,0
+TOTL.US,D,20180215,000000,43.0313,43.1196,42.9489,42.9489,446174.87851763,0
+TOTL.US,D,20180216,000000,43.0938,43.1196,43.0144,43.0313,437928.81528899,0
+TOTL.US,D,20180220,000000,43.0859,43.0938,43.0859,43.0859,335204.58565257,0
+TOTL.US,D,20180221,000000,43.0859,43.1444,42.9221,42.9221,523530.32531138,0
+TOTL.US,D,20180222,000000,43.0144,43.0313,42.931,42.931,677687.1833778,0
+TOTL.US,D,20180223,000000,43.0243,43.1028,43.0144,43.0491,418570.81418164,0
+TOTL.US,D,20180226,000000,43.1028,43.1534,43.0769,43.0769,221611.1864294,0
+TOTL.US,D,20180227,000000,43.1196,43.1196,42.9588,43.0045,344083.25671257,0
+TOTL.US,D,20180228,000000,43.0144,43.069,43.0045,43.0591,277297.80032415,0
+TOTL.US,D,20180301,000000,43.0859,43.198,43.074,43.1534,418262.56896444,0
+TOTL.US,D,20180302,000000,43.1196,43.1464,43.065,43.0938,646325.75087141,0
+TOTL.US,D,20180305,000000,43.1712,43.1712,43.0313,43.0491,277962.64294948,0
+TOTL.US,D,20180306,000000,43.0859,43.1028,43.0303,43.0313,321745.55183899,0
+TOTL.US,D,20180307,000000,43.0859,43.1018,43.0144,43.0243,368780.14556873,0
+TOTL.US,D,20180308,000000,43.0859,43.1196,43.0491,43.0859,300311.42853347,0
+TOTL.US,D,20180309,000000,43.0402,43.069,42.9965,43.0491,176754.45596625,0
+TOTL.US,D,20180312,000000,43.0769,43.0769,43.0313,43.0769,379702.70403295,0
+TOTL.US,D,20180313,000000,43.1028,43.1375,43.069,43.0938,363457.3752169,0
+TOTL.US,D,20180314,000000,43.0859,43.1633,43.0859,43.1444,418084.27026038,0
+TOTL.US,D,20180315,000000,43.1892,43.198,43.1196,43.1375,332147.31691338,0
+TOTL.US,D,20180316,000000,43.1196,43.1534,43.0859,43.1028,403319.72729163,0
+TOTL.US,D,20180319,000000,43.1028,43.1444,43.069,43.069,320935.65264088,0
+TOTL.US,D,20180320,000000,43.0491,43.1028,43.0491,43.069,248863.69004382,0
+TOTL.US,D,20180321,000000,43.0491,43.0591,42.9866,43.0491,389446.6778432,0
+TOTL.US,D,20180322,000000,43.0938,43.1276,43.0501,43.0859,297259.19648085,0
+TOTL.US,D,20180323,000000,43.1276,43.1712,43.0938,43.1276,366845.05059412,0
+TOTL.US,D,20180326,000000,43.1028,43.1534,43.0859,43.1028,201135.04090673,0
+TOTL.US,D,20180327,000000,43.1792,43.2457,43.1444,43.2358,225635.49898723,0
+TOTL.US,D,20180328,000000,43.2745,43.3132,43.2179,43.2944,389270.39381376,0
+TOTL.US,D,20180329,000000,43.2745,43.3767,43.2745,43.332,219587.44577141,0
+TOTL.US,D,20180402,000000,43.3132,43.4283,43.3132,43.3936,404327.06460273,0
+TOTL.US,D,20180403,000000,43.3033,43.341,43.3033,43.3132,163766.85601428,0
+TOTL.US,D,20180404,000000,43.3033,43.339,43.2546,43.2546,227082.03536596,0
+TOTL.US,D,20180405,000000,43.2358,43.2745,43.2278,43.2546,182132.6298702,0
+TOTL.US,D,20180406,000000,43.332,43.3589,43.2844,43.34,185210.0453556,0
+TOTL.US,D,20180409,000000,43.2944,43.34,43.2546,43.34,335364.75228503,0
+TOTL.US,D,20180410,000000,43.3231,43.3231,43.2745,43.2844,243997.2434939,0
+TOTL.US,D,20180411,000000,43.3589,43.3589,43.2745,43.34,521932.68833599,0
+TOTL.US,D,20180412,000000,43.2944,43.3231,43.2278,43.3231,453829.63474465,0
+TOTL.US,D,20180413,000000,43.2546,43.34,43.2358,43.2358,235355.29670201,0
+TOTL.US,D,20180416,000000,43.198,43.2944,43.198,43.2457,264542.89529104,0
+TOTL.US,D,20180417,000000,43.2546,43.332,43.2546,43.3132,291614.07818946,0
+TOTL.US,D,20180418,000000,43.2745,43.3132,43.1534,43.1633,283886.79367603,0
+TOTL.US,D,20180419,000000,43.1434,43.1434,43.0581,43.0849,863558.04200948,0
+TOTL.US,D,20180420,000000,43.0481,43.0571,42.9856,42.9856,243483.50146525,0
+TOTL.US,D,20180423,000000,42.9856,43.0134,42.9549,42.9677,177446.49669897,0
+TOTL.US,D,20180424,000000,42.9399,42.9677,42.9211,42.9211,288124.66174382,0
+TOTL.US,D,20180425,000000,42.9479,42.9479,42.8843,42.9032,362040.05162018,0
+TOTL.US,D,20180426,000000,42.9479,42.9677,42.93,42.9399,195784.06511019,0
+TOTL.US,D,20180427,000000,42.9677,43.0035,42.9627,42.9856,203337.08026879,0
+TOTL.US,D,20180430,000000,43.0035,43.0481,43.0035,43.0134,202147.41490438,0
+TOTL.US,D,20180501,000000,43.0313,43.0481,42.9767,42.9856,442451.75981581,0
+TOTL.US,D,20180502,000000,43.0313,43.0313,42.9677,42.9955,285300.08792351,0
+TOTL.US,D,20180503,000000,43.0392,43.0938,43.0313,43.0313,172152.93912916,0
+TOTL.US,D,20180504,000000,43.0581,43.0938,43.0134,43.0481,373077.44653787,0
+TOTL.US,D,20180507,000000,43.0769,43.0769,43.0313,43.0392,238772.18486125,0
+TOTL.US,D,20180508,000000,43.0313,43.0392,42.9856,43.0313,151192.26435986,0
+TOTL.US,D,20180509,000000,42.9578,42.9955,42.9578,42.9578,195673.25800597,0
+TOTL.US,D,20180510,000000,43.0233,43.0581,42.9767,43.0233,339818.19053738,0
+TOTL.US,D,20180511,000000,43.0134,43.0323,42.9955,43.0134,274548.77680217,0
+TOTL.US,D,20180514,000000,42.9955,43.0313,42.9767,43.0134,173729.42202103,0
+TOTL.US,D,20180515,000000,42.9121,42.9121,42.8099,42.8447,274023.95406308,0
+TOTL.US,D,20180516,000000,42.8447,42.8545,42.7771,42.8099,895256.93251507,0
+TOTL.US,D,20180517,000000,42.8267,42.8357,42.792,42.8099,225140.89636748,0
+TOTL.US,D,20180518,000000,42.8357,42.8933,42.8267,42.8933,307115.99206993,0
+TOTL.US,D,20180521,000000,42.8545,42.8923,42.8447,42.8745,250330.37316878,0
+TOTL.US,D,20180522,000000,42.8645,42.8933,42.8357,42.8745,226487.70635243,0
+TOTL.US,D,20180523,000000,42.93,43.0035,42.9201,42.9767,333353.09967477,0
+TOTL.US,D,20180524,000000,43.0849,43.0938,43.0134,43.0392,369690.77849797,0
+TOTL.US,D,20180525,000000,43.0938,43.1434,43.0938,43.1266,230835.37418711,0
+TOTL.US,D,20180529,000000,43.2368,43.4909,43.199,43.3767,402120.99589142,0
+TOTL.US,D,20180530,000000,43.333,43.3618,43.2556,43.3142,198425.30353989,0
+TOTL.US,D,20180531,000000,43.2854,43.2854,43.2188,43.2466,189074.19128097,0
+TOTL.US,D,20180601,000000,43.1901,43.2457,43.1742,43.209,188015.47976701,0
+TOTL.US,D,20180604,000000,43.1434,43.1633,43.1087,43.1186,217474.05209273,0
+TOTL.US,D,20180605,000000,43.1633,43.2188,43.1375,43.1712,237711.45867267,0
+TOTL.US,D,20180606,000000,43.1266,43.1434,43.0849,43.1018,158892.35076588,0
+TOTL.US,D,20180607,000000,43.0571,43.209,43.0571,43.1434,224651.33043429,0
+TOTL.US,D,20180608,000000,43.1087,43.1524,43.0938,43.1186,150283.64610525,0
+TOTL.US,D,20180611,000000,43.0849,43.1365,43.076,43.1018,130427.0130289,0
+TOTL.US,D,20180612,000000,43.076,43.1018,43.067,43.1018,421105.27485636,0
+TOTL.US,D,20180613,000000,43.1018,43.1087,43.0015,43.0472,516381.25241453,0
+TOTL.US,D,20180614,000000,43.0938,43.1365,43.0839,43.1266,297655.08004411,0
+TOTL.US,D,20180615,000000,43.1901,43.209,43.1365,43.1365,167815.34466758,0
+TOTL.US,D,20180618,000000,43.209,43.209,43.1365,43.1534,180992.32403404,0
+TOTL.US,D,20180619,000000,43.2188,43.2466,43.1802,43.1901,224894.09872627,0
+TOTL.US,D,20180620,000000,43.2466,43.2466,43.1266,43.1266,166523.93823475,0
+TOTL.US,D,20180621,000000,43.1901,43.2308,43.1712,43.1802,349297.2346348,0
+TOTL.US,D,20180622,000000,43.1802,43.2854,43.1633,43.2854,378074.84693823,0
+TOTL.US,D,20180625,000000,43.2368,43.3142,43.2368,43.3142,231673.47882994,0
+TOTL.US,D,20180626,000000,43.2556,43.4105,43.2556,43.4025,352953.86907409,0
+TOTL.US,D,20180627,000000,43.3767,43.4492,43.3708,43.4025,196612.09637991,0
+TOTL.US,D,20180628,000000,43.3946,43.4204,43.3599,43.4204,210516.37328498,0
+TOTL.US,D,20180629,000000,43.333,43.4204,43.2954,43.2954,266662.33299359,0
+TOTL.US,D,20180702,000000,43.4105,43.4204,43.2754,43.3241,440893.40899555,0
+TOTL.US,D,20180703,000000,43.2954,43.3767,43.2954,43.3698,78926.892999069,0
+TOTL.US,D,20180705,000000,43.3509,43.4155,43.3509,43.3698,229465.39544402,0
+TOTL.US,D,20180706,000000,43.3857,43.4492,43.3857,43.4105,235885.15612764,0
+TOTL.US,D,20180709,000000,43.3698,43.4204,43.3509,43.3599,256629.25337506,0
+TOTL.US,D,20180710,000000,43.3857,43.4303,43.3509,43.4105,221451.01979694,0
+TOTL.US,D,20180711,000000,43.4303,43.4681,43.3698,43.4591,316161.88112358,0
+TOTL.US,D,20180712,000000,43.3946,43.475,43.3946,43.4105,235866.01671874,0
+TOTL.US,D,20180713,000000,43.4393,43.5197,43.4204,43.4681,194651.81797251,0
+TOTL.US,D,20180716,000000,43.4025,43.475,43.4025,43.4393,167202.88358243,0
+TOTL.US,D,20180717,000000,43.475,43.4789,43.4025,43.4105,212417.21879101,0
+TOTL.US,D,20180718,000000,43.4591,43.4681,43.4025,43.4105,190734.28316965,0
+TOTL.US,D,20180719,000000,43.4105,43.5019,43.4105,43.4303,292296.04554907,0
+TOTL.US,D,20180720,000000,43.4204,43.4234,43.3509,43.3509,192917.1831228,0
+TOTL.US,D,20180723,000000,43.3698,43.3698,43.2188,43.2288,244833.33346212,0
+TOTL.US,D,20180724,000000,43.2188,43.2854,43.209,43.2854,246189.20948286,0
+TOTL.US,D,20180725,000000,43.341,43.341,43.2556,43.2854,400600.92388898,0
+TOTL.US,D,20180726,000000,43.3042,43.333,43.2368,43.2854,224029.80331335,0
+TOTL.US,D,20180727,000000,43.3241,43.3241,43.2368,43.2466,362941.61851362,0
+TOTL.US,D,20180730,000000,43.2288,43.2954,43.2288,43.2368,156930.05768386,0
+TOTL.US,D,20180731,000000,43.3241,43.3241,43.2656,43.2954,180826.11337771,0
+TOTL.US,D,20180801,000000,43.2466,43.2754,43.199,43.2188,493758.47108191,0
+TOTL.US,D,20180802,000000,43.2368,43.2656,43.215,43.2368,111856.74969883,0
+TOTL.US,D,20180803,000000,43.2854,43.333,43.2556,43.2954,282883.48571419,0
+TOTL.US,D,20180806,000000,43.333,43.3857,43.333,43.341,156259.17103468,0
+TOTL.US,D,20180807,000000,43.3241,43.3509,43.2754,43.2754,597336.92275815,0
+TOTL.US,D,20180808,000000,43.2954,43.34,43.2556,43.2854,735712.83450891,0
+TOTL.US,D,20180809,000000,43.341,43.3857,43.341,43.3509,173998.38108309,0
+TOTL.US,D,20180810,000000,43.3698,43.4731,43.3698,43.4105,420006.26984995,0
+TOTL.US,D,20180813,000000,43.476,43.5545,43.4303,43.5287,1292691.7952353,0
+TOTL.US,D,20180814,000000,43.4939,43.5455,43.4849,43.5365,249121.56839546,0
+TOTL.US,D,20180815,000000,43.5455,43.613,43.5455,43.5643,196638.28715,0
+TOTL.US,D,20180816,000000,43.5545,43.6319,43.5405,43.613,256578.88650951,0
+TOTL.US,D,20180817,000000,43.5842,43.6984,43.5842,43.6587,284423.70446285,0
+TOTL.US,D,20180820,000000,43.6587,43.7599,43.6587,43.752,296738.40309101,0
+TOTL.US,D,20180821,000000,43.743,43.744,43.5207,43.5643,1132204.8295059,0
+TOTL.US,D,20180822,000000,43.5941,43.6408,43.5743,43.5743,253777.48144734,0
+TOTL.US,D,20180823,000000,43.5743,43.613,43.5545,43.5545,342298.25499731,0
+TOTL.US,D,20180824,000000,43.5207,43.6587,43.5207,43.6219,211510.61521103,0
+TOTL.US,D,20180827,000000,43.5842,43.6219,43.5365,43.5743,271402.86237961,0
+TOTL.US,D,20180828,000000,43.5743,43.5773,43.4492,43.4591,340585.78156845,0
+TOTL.US,D,20180829,000000,43.4691,43.5207,43.4492,43.4849,263606.07159172,0
+TOTL.US,D,20180830,000000,43.5107,43.5643,43.5028,43.5545,177086.87727892,0
+TOTL.US,D,20180831,000000,43.5941,43.5941,43.476,43.5028,386596.92059011,0
+TOTL.US,D,20180904,000000,43.4591,43.4839,43.4135,43.4492,247034.36548686,0
+TOTL.US,D,20180905,000000,43.4204,43.4591,43.4204,43.4492,243236.70382403,0
+TOTL.US,D,20180906,000000,43.4591,43.5365,43.4591,43.5107,447816.83833472,0
+TOTL.US,D,20180907,000000,43.4204,43.4254,43.3857,43.3857,161363.34919001,0
+TOTL.US,D,20180910,000000,43.4025,43.4204,43.3946,43.4105,128673.23877028,0
+TOTL.US,D,20180911,000000,43.3946,43.3946,43.3231,43.3698,521627.46513072,0
+TOTL.US,D,20180912,000000,43.3946,43.5643,43.3857,43.476,1745807.2278263,0
+TOTL.US,D,20180913,000000,43.5287,43.5643,43.4204,43.5455,604501.10571467,0
+TOTL.US,D,20180914,000000,43.4849,43.5028,43.4393,43.4393,332786.97610593,0
+TOTL.US,D,20180917,000000,43.476,43.476,43.4492,43.4492,192772.12655,0
+TOTL.US,D,20180918,000000,43.4105,43.4591,43.3599,43.3599,280388.3111946,0
+TOTL.US,D,20180919,000000,43.3857,43.4303,43.2944,43.2944,581394.80247273,0
+TOTL.US,D,20180920,000000,43.3231,43.3499,43.2745,43.2844,250920.67283308,0
+TOTL.US,D,20180921,000000,43.2546,43.3231,43.2546,43.2745,392809.16978764,0
+TOTL.US,D,20180924,000000,43.2745,43.3132,43.2457,43.2546,305856.82043106,0
+TOTL.US,D,20180925,000000,43.2844,43.3033,43.2179,43.3033,340410.50487631,0
+TOTL.US,D,20180926,000000,43.3231,43.34,43.2745,43.3132,261258.97565687,0
+TOTL.US,D,20180927,000000,43.3033,43.3767,43.2944,43.332,253524.63978226,0
+TOTL.US,D,20180928,000000,43.3599,43.4204,43.332,43.3857,300374.89078407,0
+TOTL.US,D,20181001,000000,43.3599,43.3936,43.332,43.34,380739.25412608,0
+TOTL.US,D,20181002,000000,43.3946,43.4303,43.3499,43.3698,235108.49906079,0
+TOTL.US,D,20181003,000000,43.3499,43.3857,43.197,43.2457,446602.99687484,0
+TOTL.US,D,20181004,000000,43.1613,43.2169,43.1316,43.1613,391055.39552902,0
+TOTL.US,D,20181005,000000,43.1692,43.1692,43.0432,43.0978,574860.20533564,0
+TOTL.US,D,20181008,000000,43.1246,43.1742,43.073,43.1246,367924.91619161,0
+TOTL.US,D,20181009,000000,43.1146,43.1692,43.1067,43.1692,566711.85382618,0
+TOTL.US,D,20181010,000000,43.0908,43.1345,43.063,43.1146,1143622.9979272,0
+TOTL.US,D,20181011,000000,43.1882,43.2546,43.1692,43.1692,1466941.0033088,0
+TOTL.US,D,20181012,000000,43.1692,43.2457,43.1424,43.2358,562319.8631498,0
+TOTL.US,D,20181015,000000,43.2268,43.2358,43.1882,43.1882,244325.63545733,0
+TOTL.US,D,20181016,000000,43.2457,43.2457,43.197,43.2457,236080.57956599,0
+TOTL.US,D,20181017,000000,43.197,43.2546,43.1246,43.1882,332884.6878251,0
+TOTL.US,D,20181018,000000,43.0978,43.2268,43.0978,43.1146,342268.03487797,0
+TOTL.US,D,20181019,000000,43.1882,43.196,43.0908,43.1146,1278428.9062475,0
+TOTL.US,D,20181022,000000,43.1345,43.1782,43.0978,43.0978,388555.18432288,0
+TOTL.US,D,20181023,000000,43.2268,43.2646,43.1246,43.1692,1011374.7190398,0
+TOTL.US,D,20181024,000000,43.2169,43.2844,43.207,43.2646,624283.19582999,0
+TOTL.US,D,20181025,000000,43.2457,43.2944,43.1782,43.2844,861601.79295133,0
+TOTL.US,D,20181026,000000,43.2844,43.34,43.2844,43.2944,313801.68980368,0
+TOTL.US,D,20181029,000000,43.2844,43.3132,43.2268,43.3132,381698.23924624,0
+TOTL.US,D,20181030,000000,43.2358,43.3033,43.216,43.2358,576431.65154095,0
+TOTL.US,D,20181031,000000,43.1613,43.2646,43.1613,43.2457,279016.31777688,0
+TOTL.US,D,20181101,000000,43.2169,43.2745,43.1882,43.2457,384159.16429725,0
+TOTL.US,D,20181102,000000,43.1613,43.197,43.072,43.1146,270840.76816002,0
+TOTL.US,D,20181105,000000,43.1424,43.197,43.1246,43.1246,223922.01822106,0
+TOTL.US,D,20181106,000000,43.197,43.2169,43.1524,43.2169,296143.06674015,0
+TOTL.US,D,20181107,000000,43.2358,43.2656,43.1146,43.1146,1100291.376153,0
+TOTL.US,D,20181108,000000,43.197,43.197,43.0898,43.1514,386579.79585582,0
+TOTL.US,D,20181109,000000,43.1146,43.1782,43.1146,43.1424,490532.97701178,0
+TOTL.US,D,20181112,000000,43.1882,43.2844,43.1882,43.2745,146979.57972485,0
+TOTL.US,D,20181113,000000,43.2844,43.2844,43.1882,43.2546,391579.21093079,0
+TOTL.US,D,20181114,000000,43.1782,43.34,43.1692,43.3132,331720.20589347,0
+TOTL.US,D,20181115,000000,43.2844,43.3767,43.2745,43.3033,224040.88402377,0
+TOTL.US,D,20181116,000000,43.3231,43.4214,43.3231,43.4214,168938.52576945,0
+TOTL.US,D,20181119,000000,43.3767,43.4859,43.3767,43.4701,402050.48227965,0
+TOTL.US,D,20181120,000000,43.4313,43.5297,43.4035,43.4859,362631.3586218,0
+TOTL.US,D,20181121,000000,43.4403,43.5117,43.3698,43.4949,859611.2944246,0
+TOTL.US,D,20181123,000000,43.5385,43.5475,43.477,43.5297,111781.1994005,0
+TOTL.US,D,20181126,000000,43.4859,43.5117,43.4115,43.4502,371281.36411219,0
+TOTL.US,D,20181127,000000,43.4115,43.4701,43.3857,43.4313,489667.67426155,0
+TOTL.US,D,20181128,000000,43.3857,43.4313,43.3231,43.3698,253693.87245053,0
+TOTL.US,D,20181129,000000,43.4403,43.5385,43.4214,43.5217,294744.88255235,0
+TOTL.US,D,20181130,000000,43.5385,43.5565,43.4701,43.5565,309786.44328166,0
+TOTL.US,D,20181203,000000,43.5385,43.6239,43.4789,43.6239,360037.46504573,0
+TOTL.US,D,20181204,000000,43.6428,43.756,43.6428,43.7113,732160.96314999,0
+TOTL.US,D,20181206,000000,43.7936,43.8394,43.7292,43.7292,1213277.3509776,0
+TOTL.US,D,20181207,000000,43.7192,43.8662,43.6815,43.8472,1397603.9615114,0
+TOTL.US,D,20181210,000000,43.885,43.892,43.8096,43.876,396632.01488325,0
+TOTL.US,D,20181211,000000,43.7936,43.8562,43.7936,43.8195,402594.44442763,0
+TOTL.US,D,20181212,000000,43.7748,43.7748,43.6527,43.6527,899947.09503554,0
+TOTL.US,D,20181213,000000,43.7292,43.7381,43.5385,43.7192,1917281.2216079,0
+TOTL.US,D,20181214,000000,43.6815,43.756,43.6815,43.7013,504029.28230586,0
+TOTL.US,D,20181217,000000,43.6617,43.748,43.6527,43.6617,470008.47929818,0
+TOTL.US,D,20181218,000000,43.7192,43.9108,43.7192,43.876,817935.73518989,0
+TOTL.US,D,20181219,000000,43.8472,43.9664,43.7936,43.8294,688124.20525807,0
+TOTL.US,D,20181220,000000,43.8472,43.9306,43.6418,43.6805,1000403.8083847,0
+TOTL.US,D,20181221,000000,43.6229,43.7004,43.6051,43.6229,914057.87608939,0
+TOTL.US,D,20181224,000000,43.6607,43.747,43.6418,43.6607,205945.07656722,0
+TOTL.US,D,20181226,000000,43.7371,43.747,43.5555,43.5555,985341.09357186,0
+TOTL.US,D,20181227,000000,43.6418,43.876,43.6329,43.6706,692895.96210074,0
+TOTL.US,D,20181228,000000,43.7004,43.8562,43.7004,43.8562,749314.91022066,0
+TOTL.US,D,20181231,000000,43.7182,44.0428,43.7182,44.0428,760309.99697129,0
+TOTL.US,D,20190102,000000,43.876,44.014,43.876,43.9664,557038.39362772,0
+TOTL.US,D,20190103,000000,43.9942,44.2473,43.9942,44.1639,614362.93799031,0
+TOTL.US,D,20190104,000000,44.0528,44.1441,43.9942,44.1263,687884.45897803,0
+TOTL.US,D,20190107,000000,44.2117,44.2305,44.1441,44.1829,334963.83203521,0
+TOTL.US,D,20190108,000000,44.1441,44.1967,44.0706,44.1441,1180740.3558292,0
+TOTL.US,D,20190109,000000,44.1263,44.2117,44.1263,44.1639,303811.92568954,0
+TOTL.US,D,20190110,000000,44.1917,44.2394,44.1541,44.1917,405741.3661875,0
+TOTL.US,D,20190111,000000,44.2017,44.2523,44.1917,44.2117,282393.91978099,0
+TOTL.US,D,20190114,000000,44.2473,44.2751,44.1441,44.2305,345203.41580251,0
+TOTL.US,D,20190115,000000,44.2652,44.2701,44.1829,44.1917,237014.38125339,0
+TOTL.US,D,20190116,000000,44.1917,44.2394,44.1083,44.1917,401556.88699721,0
+TOTL.US,D,20190117,000000,44.1263,44.2305,44.1163,44.2117,365686.61268636,0
+TOTL.US,D,20190118,000000,44.1341,44.2117,44.0885,44.1441,308988.63213127,0
+TOTL.US,D,20190122,000000,44.1917,44.2751,44.1829,44.2305,412498.58487034,0
+TOTL.US,D,20190123,000000,44.1917,44.2433,44.1739,44.2117,694544.973279,0
+TOTL.US,D,20190124,000000,44.2751,44.297,44.1739,44.1739,383575.91599413,0
+TOTL.US,D,20190125,000000,44.1739,44.1829,44.0428,44.0528,367423.26221069,0
+TOTL.US,D,20190128,000000,44.0528,44.1263,44.0528,44.0985,282314.34013342,0
+TOTL.US,D,20190129,000000,44.1263,44.1917,44.1083,44.1917,249257.55893246,0
+TOTL.US,D,20190130,000000,44.1541,44.4121,44.1263,44.3953,2342680.7754215,0
+TOTL.US,D,20190131,000000,44.3764,44.5263,44.3764,44.5084,517437.94925387,0
+TOTL.US,D,20190201,000000,44.4697,44.4786,44.3665,44.432,364852.53739276,0
+TOTL.US,D,20190204,000000,44.4032,44.4121,44.3486,44.3953,294885.90977591,0
+TOTL.US,D,20190205,000000,44.4032,44.432,44.3764,44.4221,509297.6564429,0
+TOTL.US,D,20190206,000000,44.4608,44.4985,44.3843,44.4508,485184.01588986,0
+TOTL.US,D,20190207,000000,44.4985,44.5462,44.4697,44.5104,441937.01044984,0
+TOTL.US,D,20190208,000000,44.555,44.573,44.5263,44.555,388345.65816217,0
+TOTL.US,D,20190211,000000,44.5084,44.5362,44.4786,44.4786,266421.57937624,0
+TOTL.US,D,20190212,000000,44.4886,44.5174,44.432,44.4697,2037743.6539554,0
+TOTL.US,D,20190213,000000,44.432,44.4886,44.4032,44.4032,533761.8503802,0
+TOTL.US,D,20190214,000000,44.564,44.5908,44.4985,44.5174,311778.956483,0
+TOTL.US,D,20190215,000000,44.4786,44.5174,44.4786,44.4985,203928.3872704,0
+TOTL.US,D,20190219,000000,44.564,44.5908,44.5084,44.573,531747.175758,0
+TOTL.US,D,20190220,000000,44.555,44.6276,44.5462,44.5998,341916.4741564,0
+TOTL.US,D,20190221,000000,44.5462,44.573,44.4985,44.573,234354.00341478,0
+TOTL.US,D,20190222,000000,44.5998,44.6464,44.5818,44.6176,246035.08687426,0
+TOTL.US,D,20190225,000000,44.5998,44.6365,44.5998,44.6176,224485.11977796,0
+TOTL.US,D,20190226,000000,44.6841,44.7318,44.6365,44.6464,361851.67954301,0
+TOTL.US,D,20190227,000000,44.6464,44.6941,44.5998,44.5998,355755.27413625,0
+TOTL.US,D,20190228,000000,44.6365,44.6375,44.573,44.573,520730.93492385,0
+TOTL.US,D,20190301,000000,44.564,44.5908,44.5263,44.5462,178397.42312065,0
+TOTL.US,D,20190304,000000,44.5462,44.5908,44.4697,44.4697,261239.83624795,0
+TOTL.US,D,20190305,000000,44.4697,44.5998,44.4697,44.5084,246446.08049718,0
+TOTL.US,D,20190306,000000,44.5084,44.6365,44.5084,44.5908,142273.2998074,0
+TOTL.US,D,20190307,000000,44.6464,44.7318,44.6176,44.6841,289857.28191891,0
+TOTL.US,D,20190308,000000,44.6841,44.7417,44.6663,44.7318,199020.63989074,0
+TOTL.US,D,20190311,000000,44.703,44.7517,44.6564,44.7517,528610.32737124,0
+TOTL.US,D,20190312,000000,44.7129,44.8161,44.6941,44.7229,472542.9399729,0
+TOTL.US,D,20190313,000000,44.7804,44.8251,44.7129,44.7893,254002.11766772,0
+TOTL.US,D,20190314,000000,44.7804,44.7973,44.7417,44.7893,210581.8502102,0
+TOTL.US,D,20190315,000000,44.8341,44.8897,44.8341,44.8707,331171.20705893,0
+TOTL.US,D,20190318,000000,44.8439,44.8897,44.8251,44.8439,434881.61992292,0
+TOTL.US,D,20190319,000000,44.8073,44.8995,44.8073,44.8807,472749.44412168,0
+TOTL.US,D,20190320,000000,44.8897,45.0018,44.8619,44.9829,382280.48021206,0
+TOTL.US,D,20190321,000000,44.973,45.0217,44.9641,44.9919,175926.42469653,0
+TOTL.US,D,20190322,000000,45.0852,45.1726,45.0584,45.1239,1097290.5183033,0
+TOTL.US,D,20190325,000000,45.104,45.2092,45.0951,45.1626,596448.45124976,0
+TOTL.US,D,20190326,000000,45.1626,45.1815,45.114,45.1328,285566.02497363,0
+TOTL.US,D,20190327,000000,45.1815,45.257,45.1815,45.2192,1500654.5684366,0
+TOTL.US,D,20190328,000000,45.2092,45.238,45.1239,45.1726,255186.74634557,0
+TOTL.US,D,20190329,000000,45.114,45.2092,45.104,45.2092,298519.37545703,0
+TOTL.US,D,20190401,000000,45.104,45.1726,44.9721,44.9909,816718.87171809,0
+TOTL.US,D,20190402,000000,45.0107,45.0495,45.0107,45.0107,187662.91170813,0
+TOTL.US,D,20190403,000000,44.9819,45.0584,44.9185,45.0207,482527.6674005,0
+TOTL.US,D,20190404,000000,45.0008,45.0584,44.9721,44.9721,319533.43910383,0
+TOTL.US,D,20190405,000000,45.0296,45.0673,44.9721,45.0673,553508.68368963,0
+TOTL.US,D,20190408,000000,45.0673,45.1418,45.0008,45.1239,595637.54471433,0
+TOTL.US,D,20190409,000000,45.1428,45.1815,45.118,45.1328,319206.05447772,0
+TOTL.US,D,20190410,000000,45.1626,45.1994,45.1626,45.1815,377106.79578226,0
+TOTL.US,D,20190411,000000,45.1726,45.1994,45.0951,45.114,488545.50049698,0
+TOTL.US,D,20190412,000000,45.0296,45.114,45.0107,45.0107,328894.62473585,0
+TOTL.US,D,20190415,000000,45.0584,45.1428,45.0584,45.0951,155662.8273465,0
+TOTL.US,D,20190416,000000,45.0495,45.0951,44.9721,44.9909,269151.46348931,0
+TOTL.US,D,20190417,000000,45.0395,45.1239,45.0395,45.0495,182158.82064029,0
+TOTL.US,D,20190418,000000,45.0763,45.1626,45.0763,45.0852,219847.33879767,0
+TOTL.US,D,20190422,000000,45.104,45.1527,45.0763,45.0763,1464847.7563764,0
+TOTL.US,D,20190423,000000,45.104,45.1726,45.104,45.104,261348.62867755,0
+TOTL.US,D,20190424,000000,45.1428,45.238,45.1428,45.2282,190809.83346798,0
+TOTL.US,D,20190425,000000,45.2192,45.2282,45.1328,45.1328,262218.96811434,0
+TOTL.US,D,20190426,000000,45.257,45.2946,45.2092,45.2758,314302.3364473,0
+TOTL.US,D,20190429,000000,45.2282,45.247,45.1994,45.2282,170356.85670348,0
+TOTL.US,D,20190430,000000,45.1726,45.3135,45.1726,45.247,271863.21553078,0
+TOTL.US,D,20190501,000000,45.247,45.385,45.247,45.2758,326947.4417135,0
+TOTL.US,D,20190502,000000,45.3046,45.3046,45.1904,45.257,230972.37206143,0
+TOTL.US,D,20190503,000000,45.257,45.3046,45.2192,45.239,197593.24292091,0
+TOTL.US,D,20190506,000000,45.3661,45.3661,45.2758,45.3214,209893.83882672,0
+TOTL.US,D,20190507,000000,45.3284,45.4337,45.3214,45.3374,295106.51664704,0
+TOTL.US,D,20190508,000000,45.4049,45.4337,45.3562,45.4237,365308.8611947,0
+TOTL.US,D,20190509,000000,45.4049,45.4436,45.3473,45.3473,236351.55330269,0
+TOTL.US,D,20190510,000000,45.3562,45.4615,45.3562,45.3949,129751.08969316,0
+TOTL.US,D,20190513,000000,45.4713,45.5091,45.4237,45.4337,181615.8658296,0
+TOTL.US,D,20190514,000000,45.4713,45.4903,45.4337,45.4903,195164.55266386,0
+TOTL.US,D,20190515,000000,45.519,45.5557,45.4713,45.5469,375492.03407258,0
+TOTL.US,D,20190516,000000,45.4903,45.519,45.4575,45.4903,131171.4353018,0
+TOTL.US,D,20190517,000000,45.4903,45.5657,45.4525,45.5657,129870.96283318,0
+TOTL.US,D,20190520,000000,45.4903,45.519,45.4615,45.5091,157039.85745078,0
+TOTL.US,D,20190521,000000,45.4713,45.4803,45.4436,45.4803,217807.4807427,0
+TOTL.US,D,20190522,000000,45.4803,45.5469,45.4585,45.5469,243408.95850422,0
+TOTL.US,D,20190523,000000,45.5557,45.6789,45.5309,45.5756,210948.52099143,0
+TOTL.US,D,20190524,000000,45.5756,45.6431,45.5657,45.6431,119145.84248192,0
+TOTL.US,D,20190528,000000,45.7066,45.7205,45.4803,45.5756,607620.82936713,0
+TOTL.US,D,20190529,000000,45.6709,45.7255,45.5657,45.5657,354971.56570821,0
+TOTL.US,D,20190530,000000,45.5845,45.7255,45.5845,45.7156,199851.6931724,0
+TOTL.US,D,20190531,000000,45.7543,45.8188,45.7007,45.7831,219057.58634577,0
+TOTL.US,D,20190603,000000,45.8456,45.9658,45.8099,45.8744,229782.70669702,0
+TOTL.US,D,20190604,000000,45.7831,45.9042,45.7444,45.8844,276241.10348481,0
+TOTL.US,D,20190605,000000,45.8644,46.0005,45.8644,46.0005,340786.24169334,0
+TOTL.US,D,20190606,000000,45.933,45.9806,45.9002,45.933,150346.10101853,0
+TOTL.US,D,20190607,000000,46.0372,46.0759,45.8357,46.0372,354645.18841942,0
+TOTL.US,D,20190610,000000,45.9707,45.9707,45.9042,45.9528,238013.659866,0
+TOTL.US,D,20190611,000000,45.9528,45.9707,45.8942,45.8942,189447.91342338,0
+TOTL.US,D,20190612,000000,45.8942,46.0372,45.8942,45.9429,348287.88264909,0
+TOTL.US,D,20190613,000000,46.0471,46.1017,45.9906,46.0293,235758.23162645,0
+TOTL.US,D,20190614,000000,46.0471,46.1017,45.9727,46.0571,201965.08685107,0
+TOTL.US,D,20190617,000000,46.067,46.0958,46.0034,46.0203,157817.52185494,0
+TOTL.US,D,20190618,000000,46.1683,46.1683,46.067,46.067,177587.52392253,0
+TOTL.US,D,20190619,000000,46.0849,46.2725,46.067,46.2725,135854.54646109,0
+TOTL.US,D,20190620,000000,46.3201,46.3678,46.2725,46.3301,319489.11626213,0
+TOTL.US,D,20190621,000000,46.2249,46.3003,46.2149,46.2824,252104.29417362,0
+TOTL.US,D,20190624,000000,46.2537,46.3489,46.2487,46.2824,427545.1822862,0
+TOTL.US,D,20190625,000000,46.34,46.3876,46.3003,46.3003,371564.42589661,0
+TOTL.US,D,20190626,000000,46.2913,46.3301,46.2249,46.2337,410837.48564434,0
+TOTL.US,D,20190627,000000,46.2537,46.3281,46.2447,46.2824,182881.08149235,0
+TOTL.US,D,20190628,000000,46.2635,46.3489,46.2635,46.2824,151599.22863353,0
+TOTL.US,D,20190701,000000,46.3589,46.3688,46.2635,46.3688,217039.88971164,0
+TOTL.US,D,20190702,000000,46.34,46.4234,46.34,46.4134,316889.1786622,0
+TOTL.US,D,20190703,000000,46.3876,46.4909,46.3876,46.4035,128980.47665017,0
+TOTL.US,D,20190705,000000,46.2725,46.3589,46.2537,46.3003,107164.57250374,0
+TOTL.US,D,20190708,000000,46.3777,46.3876,46.2635,46.2635,200520.56514696,0
+TOTL.US,D,20190709,000000,46.2725,46.3201,46.2635,46.3201,213743.88202973,0
+TOTL.US,D,20190710,000000,46.3589,46.3876,46.2913,46.3201,332988.44356815,0
+TOTL.US,D,20190711,000000,46.34,46.3539,46.2635,46.2725,166461.48332146,0
+TOTL.US,D,20190712,000000,46.2824,46.3102,46.2437,46.3003,189193.05708368,0
+TOTL.US,D,20190715,000000,46.3301,46.335,46.0918,46.1295,1394362.3500443,0
+TOTL.US,D,20190716,000000,46.0749,46.1583,46.066,46.0749,273694.55476236,0
+TOTL.US,D,20190717,000000,46.1097,46.2149,46.1097,46.1871,305882.00386383,0
+TOTL.US,D,20190718,000000,46.1484,46.2635,46.1484,46.2437,205549.19300396,0
+TOTL.US,D,20190719,000000,46.2149,46.2437,46.1683,46.1871,194313.35263599,0
+TOTL.US,D,20190722,000000,46.2635,46.2913,46.2249,46.2537,222579.23758536,0
+TOTL.US,D,20190723,000000,46.2537,46.2725,46.2337,46.2537,242201.16106822,0
+TOTL.US,D,20190724,000000,46.2635,46.2913,46.2249,46.2249,185279.55163007,0
+TOTL.US,D,20190725,000000,46.2537,46.2537,46.1781,46.1781,172217.40871708,0
+TOTL.US,D,20190726,000000,46.1961,46.2337,46.1097,46.1097,927632.75369373,0
+TOTL.US,D,20190729,000000,46.1871,46.2635,46.1871,46.2149,543930.92053572,0
+TOTL.US,D,20190730,000000,46.1871,46.2437,46.1871,46.2337,128565.45367799,0
+TOTL.US,D,20190731,000000,46.1781,46.3003,46.1395,46.1961,189209.17448066,0
+TOTL.US,D,20190801,000000,46.2913,46.482,46.2337,46.3787,373817.83946153,0
+TOTL.US,D,20190802,000000,46.4621,46.47,46.3966,46.4244,473804.12628639,0
+TOTL.US,D,20190805,000000,46.5366,46.6418,46.5088,46.5464,583213.04631926,0
+TOTL.US,D,20190806,000000,46.5186,46.6706,46.5186,46.6706,301965.4763983,0
+TOTL.US,D,20190807,000000,46.7192,46.8046,46.5762,46.6616,939410.54153508,0
+TOTL.US,D,20190808,000000,46.5366,46.8135,46.5366,46.7947,1273309.6180325,0
+TOTL.US,D,20190809,000000,46.7391,46.7847,46.6805,46.7192,199870.83258131,0
+TOTL.US,D,20190812,000000,46.7748,49.1176,46.6994,46.7947,401793.61126532,0
+TOTL.US,D,20190813,000000,46.748,46.7659,46.6328,46.7192,213539.39255558,0
+TOTL.US,D,20190814,000000,46.7291,46.8751,46.7291,46.8423,486595.2954627,0
+TOTL.US,D,20190815,000000,46.8691,47.02,46.8513,46.9644,419577.14415543,0
+TOTL.US,D,20190816,000000,46.8889,46.8929,46.7291,46.8324,1036844.2356136,0
+TOTL.US,D,20190819,000000,46.7569,46.7659,46.6904,46.748,260616.29445238,0
+TOTL.US,D,20190820,000000,46.8423,46.8513,46.7847,46.8046,225106.64689891,0
+TOTL.US,D,20190821,000000,46.7004,46.7947,46.6805,46.7947,176943.83538074,0
+TOTL.US,D,20190822,000000,46.6805,46.7748,46.6616,46.6616,161860.97382169,0
+TOTL.US,D,20190823,000000,46.7748,46.9357,46.7391,46.8691,293883.60915136,0
+TOTL.US,D,20190826,000000,46.8791,46.9644,46.8046,46.9644,349581.30375654,0
+TOTL.US,D,20190827,000000,46.9555,47.0597,46.9357,46.9922,216850.51029716,0
+TOTL.US,D,20190828,000000,47.0796,47.0895,46.9922,47.0895,247213.67152825,0
+TOTL.US,D,20190829,000000,47.0021,47.0597,46.9555,47.0299,368346.99052497,0
+TOTL.US,D,20190830,000000,47.0021,47.0498,46.9167,47.0498,604685.4484426,0
+TOTL.US,D,20190903,000000,47.02,47.1362,46.9743,47.02,276164.54584916,0
+TOTL.US,D,20190904,000000,47.02,47.1748,47.02,47.155,471299.88573101,0
+TOTL.US,D,20190905,000000,47.0101,47.0498,46.8691,46.9069,573085.27699349,0
+TOTL.US,D,20190906,000000,46.9833,47.0299,46.8939,47.0299,374948.07192458,0
+TOTL.US,D,20190909,000000,46.9357,46.9455,46.8225,46.8413,405812.88713659,0
+TOTL.US,D,20190910,000000,46.8413,46.8591,46.7281,46.7281,202609.78273018,0
+TOTL.US,D,20190911,000000,46.7381,46.8225,46.7281,46.7837,243691.01295134,0
+TOTL.US,D,20190912,000000,46.7837,46.8383,46.6606,46.7649,465609.43726062,0
+TOTL.US,D,20190913,000000,46.603,46.6507,46.4899,46.5356,291822.59701286,0
+TOTL.US,D,20190916,000000,46.6318,46.6507,46.5752,46.6318,174373.11056282,0
+TOTL.US,D,20190917,000000,46.603,46.6994,46.603,46.6408,258741.63971644,0
+TOTL.US,D,20190918,000000,46.6894,46.7887,46.603,46.6408,309876.09630234,0
+TOTL.US,D,20190919,000000,46.7083,46.747,46.6894,46.6994,164919.24989817,0
+TOTL.US,D,20190920,000000,46.7381,46.8075,46.7182,46.7738,145931.9489213,0
+TOTL.US,D,20190923,000000,46.8691,46.9455,46.8413,46.8989,240717.35320898,0
+TOTL.US,D,20190924,000000,46.8791,46.9644,46.8691,46.9555,514576.10395304,0
+TOTL.US,D,20190925,000000,46.8889,46.9069,46.7281,46.7937,287948.37771438,0
+TOTL.US,D,20190926,000000,46.8036,46.8691,46.7281,46.7281,225163.05778833,0
+TOTL.US,D,20190927,000000,46.7937,46.8225,46.7262,46.8036,248246.19227212,0
+TOTL.US,D,20190930,000000,46.747,46.8879,46.747,46.8125,210680.56926669,0
+TOTL.US,D,20191001,000000,46.7182,46.9555,46.7083,46.8691,240845.28504749,0
+TOTL.US,D,20191002,000000,46.8989,46.9991,46.8889,46.9455,171935.35426996,0
+TOTL.US,D,20191003,000000,47.0031,47.1996,46.9555,47.1758,357644.03159456,0
+TOTL.US,D,20191004,000000,47.1173,47.2324,47.1014,47.1948,637793.60384643,0
+TOTL.US,D,20191007,000000,47.1372,47.1461,47.0905,47.1173,448255.03006504,0
+TOTL.US,D,20191008,000000,47.1372,47.151,47.0409,47.0806,351411.6356508,0
+TOTL.US,D,20191009,000000,47.1084,47.1084,46.9961,47.0031,160953.36290439,0
+TOTL.US,D,20191010,000000,47.0309,47.0309,46.9267,46.9357,188648.08759838,0
+TOTL.US,D,20191011,000000,46.8989,46.9069,46.7559,46.8036,227138.44625539,0
+TOTL.US,D,20191014,000000,46.9069,46.9455,46.8691,46.9357,142739.69698244,0
+TOTL.US,D,20191015,000000,46.8889,46.8909,46.7559,46.8125,473431.41148129,0
+TOTL.US,D,20191016,000000,46.8791,46.9167,46.7649,46.7649,321385.93241893,0
+TOTL.US,D,20191017,000000,46.8125,46.8761,46.7182,46.8314,266637.14956081,0
+TOTL.US,D,20191018,000000,46.8125,46.8314,46.7738,46.7937,389546.404237,0
+TOTL.US,D,20191021,000000,46.7937,46.8125,46.7182,46.7559,203913.27721073,0
+TOTL.US,D,20191022,000000,46.8125,46.8413,46.7281,46.7559,203768.22063794,0
+TOTL.US,D,20191023,000000,46.7837,46.8601,46.7649,46.7649,241326.79228219,0
+TOTL.US,D,20191024,000000,46.8413,46.8572,46.7837,46.8314,291068.10136685,0
+TOTL.US,D,20191025,000000,46.8225,46.8314,46.6884,46.6994,251547.23664058,0
+TOTL.US,D,20191028,000000,46.6507,46.6894,46.621,46.6507,449540.392474,0
+TOTL.US,D,20191029,000000,46.6696,46.6994,46.6308,46.6606,242672.59492982,0
+TOTL.US,D,20191030,000000,46.6994,46.7559,46.6517,46.7083,245610.99786629,0
+TOTL.US,D,20191031,000000,46.7738,46.9069,46.7649,46.8125,672833.83221293,0
+TOTL.US,D,20191101,000000,46.7837,46.8691,46.7559,46.8225,425230.3211453,0
+TOTL.US,D,20191104,000000,46.747,46.8125,46.7381,46.7559,198997.47113259,0
+TOTL.US,D,20191105,000000,46.7381,46.747,46.6308,46.6994,356987.24766772,0
+TOTL.US,D,20191106,000000,46.7281,46.7837,46.6954,46.7381,239797.65424394,0
+TOTL.US,D,20191107,000000,46.6606,46.6606,46.478,46.611,160266.35885822,0
+TOTL.US,D,20191108,000000,46.5922,46.611,46.5336,46.5435,246496.44736274,0
+TOTL.US,D,20191111,000000,46.5732,46.5732,46.478,46.5336,185313.80109865,0
+TOTL.US,D,20191112,000000,46.5256,46.621,46.5157,46.5256,470657.20452652,0
+TOTL.US,D,20191113,000000,46.6795,46.6994,46.611,46.6795,320654.60553107,0
+TOTL.US,D,20191114,000000,46.7649,46.7837,46.6894,46.7182,224472.02439291,0
+TOTL.US,D,20191115,000000,46.7281,46.7281,46.6894,46.6894,266890.99856321,0
+TOTL.US,D,20191118,000000,46.7083,46.7837,46.6994,46.7083,271641.60132235,0
+TOTL.US,D,20191119,000000,46.7381,46.7649,46.6994,46.747,803630.53803501,0
+TOTL.US,D,20191120,000000,46.8125,46.8601,46.7738,46.8601,144726.16615993,0
+TOTL.US,D,20191121,000000,46.8036,46.8314,46.748,46.7937,249398.58615601,0
+TOTL.US,D,20191122,000000,46.7837,46.8314,46.7381,46.7381,201625.61417724,0
+TOTL.US,D,20191125,000000,46.8125,46.9069,46.7837,46.9069,464743.12717308,0
+TOTL.US,D,20191126,000000,46.9267,46.9357,46.8601,46.9167,518069.54974793,0
+TOTL.US,D,20191127,000000,46.8691,46.8691,46.7649,46.7738,417661.18858971,0
+TOTL.US,D,20191129,000000,46.8314,46.8314,46.7559,46.8225,43963.222268205,0
+TOTL.US,D,20191202,000000,46.747,46.7569,46.6795,46.6994,156856.52206016,0
+TOTL.US,D,20191203,000000,46.8899,46.9465,46.8324,46.9177,290861.59721807,0
+TOTL.US,D,20191204,000000,46.8701,46.8999,46.8205,46.8611,207234.46832542,0
+TOTL.US,D,20191205,000000,46.8235,46.8572,46.7659,46.8513,159513.87788683,0
+TOTL.US,D,20191206,000000,46.7847,46.8235,46.7569,46.7569,203751.09590365,0
+TOTL.US,D,20191209,000000,46.8701,46.8701,46.7748,46.7847,476822.10887044,0
+TOTL.US,D,20191210,000000,46.7847,46.8314,46.7281,46.7281,216871.66438069,0
+TOTL.US,D,20191211,000000,46.8235,46.9753,46.7837,46.9367,412487.50415992,0
+TOTL.US,D,20191212,000000,46.9277,46.9277,46.7778,46.8135,390466.10320203,0
+TOTL.US,D,20191213,000000,46.8899,46.9873,46.8801,46.9654,205813.11537947,0
+TOTL.US,D,20191216,000000,46.9465,46.9654,46.8711,46.9277,199820.46571575,0
+TOTL.US,D,20191217,000000,46.9654,47.0329,46.9277,46.9942,284847.79347083,0
+TOTL.US,D,20191218,000000,46.9654,47.0131,46.9475,47.0041,239102.59149928,0
+TOTL.US,D,20191219,000000,46.9753,47.0825,46.9753,47.0329,251722.51333271,0
+TOTL.US,D,20191220,000000,46.9465,47.0925,46.9386,47.0726,441169.41941879,0
+TOTL.US,D,20191223,000000,47.1014,47.1014,47.0011,47.0527,467181.89080324,0
+TOTL.US,D,20191224,000000,47.023,47.0726,46.9843,47.0527,222579.23758536,0
+TOTL.US,D,20191226,000000,47.0527,47.1014,46.9942,47.0925,412186.3103039,0
+TOTL.US,D,20191227,000000,47.1203,47.1391,47.0726,47.1302,268898.62182423,0
+TOTL.US,D,20191230,000000,47.0329,47.154,47.0131,47.1391,392621.80504777,0
+TOTL.US,D,20191231,000000,47.0726,47.1103,47.0329,47.0825,181598.74109532,0
+TOTL.US,D,20200102,000000,47.149,47.1788,47.1391,47.149,227528.28579479,0
+TOTL.US,D,20200103,000000,47.2076,47.2274,47.1977,47.2176,260099.5304118,0
+TOTL.US,D,20200106,000000,47.2364,47.2552,47.1878,47.2076,294978.58480853,0
+TOTL.US,D,20200107,000000,47.2274,47.2552,47.1689,47.1689,268790.83673194,0
+TOTL.US,D,20200108,000000,47.2464,47.2742,47.149,47.1977,345111.7481072,0
+TOTL.US,D,20200109,000000,47.1302,47.2364,47.1024,47.2176,297680.26347688,0
+TOTL.US,D,20200110,000000,47.2364,47.297,47.2076,47.2742,471430.83958145,0
+TOTL.US,D,20200113,000000,47.2642,47.294,47.2146,47.2364,1019908.8807395,0
+TOTL.US,D,20200114,000000,47.303,47.3218,47.2742,47.3218,410220.99520995,0
+TOTL.US,D,20200115,000000,47.3605,47.3694,47.284,47.3694,346982.37349391,0
+TOTL.US,D,20200116,000000,47.3218,47.3317,47.1788,47.1788,1892380.8506148,0
+TOTL.US,D,20200117,000000,47.159,47.2274,47.149,47.1977,549704.97800293,0
+TOTL.US,D,20200121,000000,47.2742,47.3128,47.2176,47.2642,322822.39542456,0
+TOTL.US,D,20200122,000000,47.284,47.3128,47.2444,47.3128,305684.56575086,0
+TOTL.US,D,20200123,000000,47.3317,47.3605,47.2632,47.3128,358880.03447527,0
+TOTL.US,D,20200124,000000,47.3128,47.3764,47.304,47.3416,338269.91309023,0
+TOTL.US,D,20200127,000000,47.4548,47.5243,47.4548,47.4548,164889.02977885,0
+TOTL.US,D,20200128,000000,47.4945,47.4945,47.3694,47.4548,644636.44620071,0
+TOTL.US,D,20200129,000000,47.4945,47.5631,47.1977,47.5631,299087.51370049,0
+TOTL.US,D,20200130,000000,47.5631,47.6295,47.5601,47.6117,253260.71740676,0
+TOTL.US,D,20200131,000000,47.6493,47.7347,47.5839,47.7347,325168.4840221,0
+TOTL.US,D,20200203,000000,47.5919,47.6781,47.5621,47.5719,438566.45980691,0
+TOTL.US,D,20200204,000000,47.5521,47.5521,47.434,47.4925,763584.85056966,0
+TOTL.US,D,20200205,000000,47.4439,47.4925,47.4101,47.424,387623.39731011,0
+TOTL.US,D,20200206,000000,47.4627,47.4727,47.3972,47.4727,272966.24988643,0
+TOTL.US,D,20200207,000000,47.5223,47.5919,47.5025,47.5421,224097.29491319,0
+TOTL.US,D,20200210,000000,47.5621,47.6683,47.5621,47.5819,317735.34200352,0
+TOTL.US,D,20200211,000000,47.5819,47.6017,47.5025,47.6017,576044.83401349,0
+TOTL.US,D,20200212,000000,47.5719,47.5919,47.5223,47.5719,375950.37254912,0
+TOTL.US,D,20200213,000000,47.5621,47.6017,47.4925,47.5719,442003.49471237,0
+TOTL.US,D,20200214,000000,47.5819,47.6196,47.5163,47.5421,399324.62751582,0
+TOTL.US,D,20200218,000000,47.6484,47.6781,47.6017,47.6583,358175.90569482,0
+TOTL.US,D,20200219,000000,47.6484,47.6583,47.5719,47.6484,422279.83016109,0
+TOTL.US,D,20200220,000000,47.6881,47.7536,47.6385,47.6961,345594.26267921,0
+TOTL.US,D,20200221,000000,47.7437,47.8578,47.7238,47.8112,269093.03792527,0
+TOTL.US,D,20200224,000000,47.965,47.965,47.8866,47.8866,359563.00917219,0
+TOTL.US,D,20200225,000000,47.8866,47.983,47.8846,47.9552,283636.97402289,0
+TOTL.US,D,20200226,000000,47.8966,48.0196,47.8668,47.8668,450745.16789807,0
+TOTL.US,D,20200227,000000,48.0544,48.0683,47.9065,47.9452,405652.72050413,0
+TOTL.US,D,20200228,000000,48.1209,48.2719,48.0048,48.2719,1014455.1565372,0
+TOTL.US,D,20200302,000000,48.0643,48.112,47.9065,47.9352,480121.13856428,0
+TOTL.US,D,20200303,000000,47.9552,48.4872,47.9552,48.3503,577017.92185601,0
+TOTL.US,D,20200304,000000,48.3403,48.3889,48.2381,48.2817,550408.09944607,0
+TOTL.US,D,20200305,000000,48.3503,48.4187,48.3205,48.4088,447322.23571497,0
+TOTL.US,D,20200306,000000,48.5914,48.6402,48.3889,48.517,325178.55739521,0
+TOTL.US,D,20200309,000000,48.6212,48.648,48.2917,48.4088,751891.67906245,0
+TOTL.US,D,20200310,000000,48.1775,48.379,47.9264,47.9948,881962.09468322,0
+TOTL.US,D,20200311,000000,47.9065,48.0643,47.6285,47.7824,654812.56771741,0
+TOTL.US,D,20200312,000000,47.7238,47.7437,45.0743,46.1435,2113183.1451834,0
+TOTL.US,D,20200313,000000,46.472,47.3298,45.5181,46.0392,2251836.0746947,0
+TOTL.US,D,20200316,000000,45.9707,47.1272,45.9707,47.0597,1563365.3454016,0
+TOTL.US,D,20200317,000000,46.5684,46.8383,46.3668,46.6746,1316629.1517589,0
+TOTL.US,D,20200318,000000,46.1435,46.5018,44.978,44.978,2004183.2040989,0
+TOTL.US,D,20200319,000000,44.8439,45.923,44.8439,45.3622,1080814.509243,0
+TOTL.US,D,20200320,000000,45.4505,46.0104,45.391,45.5855,1676563.8683989,0
+TOTL.US,D,20200323,000000,45.1328,46.1921,45.1328,45.8536,1709707.2806086,0
+TOTL.US,D,20200324,000000,45.8834,46.1533,45.4793,45.7791,895098.78055723,0
+TOTL.US,D,20200325,000000,46.1435,46.2407,45.787,46.2307,882383.16167926,0
+TOTL.US,D,20200326,000000,45.8834,46.1533,45.3721,46.1533,1015045.4562014,0
+TOTL.US,D,20200327,000000,46.1732,46.2705,45.8932,45.933,622527.40689675,0
+TOTL.US,D,20200330,000000,46.4919,46.5286,45.9906,46.1137,594144.67081928,0
+TOTL.US,D,20200331,000000,46.3767,46.4035,46.0005,46.2109,589165.40249053,0
+TOTL.US,D,20200401,000000,46.2805,46.3916,45.8724,46.0392,890235.35601926,0
+TOTL.US,D,20200402,000000,46.1533,46.473,46.0958,46.2407,1193285.7347016,0
+TOTL.US,D,20200403,000000,46.1533,46.3767,46.069,46.069,370897.56859667,0
+TOTL.US,D,20200406,000000,46.473,46.5594,46.1435,46.4432,512662.16306196,0
+TOTL.US,D,20200407,000000,46.4045,46.5396,46.1821,46.5296,713348.93886525,0
+TOTL.US,D,20200408,000000,46.5028,46.6666,46.3966,46.6666,460357.18052056,0
+TOTL.US,D,20200409,000000,46.8403,47.2374,46.5396,47.1788,1017813.6191324,0
+TOTL.US,D,20200413,000000,47.0815,47.1203,46.7539,47.022,665836.86725005,0
+TOTL.US,D,20200414,000000,46.8304,47.1014,46.744,46.9455,549905.43812784,0
+TOTL.US,D,20200415,000000,46.9455,47.159,46.8889,47.159,385583.53925514,0
+TOTL.US,D,20200416,000000,47.1103,47.1888,46.8591,47.0319,475731.16256252,0
+TOTL.US,D,20200417,000000,46.9455,47.304,46.9455,47.0716,769337.75395333,0
+TOTL.US,D,20200420,000000,47.149,47.304,46.9267,47.2562,456493.03459519,0
+TOTL.US,D,20200421,000000,47.1788,47.3426,47.0518,47.3327,347958.48334836,0
+TOTL.US,D,20200422,000000,46.9932,47.3327,46.9733,46.9743,414013.62018624,0
+TOTL.US,D,20200423,000000,47.0031,47.2284,47.0031,47.2284,397597.04402728,0
+TOTL.US,D,20200424,000000,47.1391,47.159,46.9932,47.0419,255132.35013078,0
+TOTL.US,D,20200427,000000,47.1689,47.1689,46.9555,47.0031,374722.42836689,0
+TOTL.US,D,20200428,000000,47.2284,47.2284,46.9644,47.1888,1157334.8734058,0
+TOTL.US,D,20200429,000000,47.1888,47.3615,47.1203,47.3615,483002.12327402,0
+TOTL.US,D,20200430,000000,47.2752,47.3615,47.149,47.159,483399.01417459,0
+TOTL.US,D,20200501,000000,47.0031,47.2284,47.0031,47.1987,342443.31157011,0
+TOTL.US,D,20200504,000000,47.1987,47.2562,47.0915,47.2562,495272.49906049,0
+TOTL.US,D,20200505,000000,47.1203,47.2652,47.0617,47.2652,336825.39138612,0
+TOTL.US,D,20200506,000000,47.0419,47.1391,46.9555,46.9932,420455.5422907,0
+TOTL.US,D,20200507,000000,47.2464,47.2752,47.0319,47.2562,368396.35005321,0
+TOTL.US,D,20200508,000000,47.0617,47.2752,47.022,47.1788,503129.73008705,0
+TOTL.US,D,20200511,000000,47.1987,47.1987,46.9167,47.0319,318715.48120721,0
+TOTL.US,D,20200512,000000,46.9455,47.2186,46.9455,47.1203,342599.44885332,0
+TOTL.US,D,20200513,000000,47.1103,47.2464,47.0915,47.159,327755.326237,0
+TOTL.US,D,20200514,000000,47.1391,47.2464,47.1014,47.159,434388.02464048,0
+TOTL.US,D,20200515,000000,47.159,47.295,47.149,47.295,374255.02385454,0
+TOTL.US,D,20200518,000000,47.149,47.3873,47.149,47.3327,682550.60791577,0
+TOTL.US,D,20200519,000000,47.295,47.4072,47.2284,47.4072,326586.81495613,0
+TOTL.US,D,20200520,000000,47.3228,47.4568,47.3228,47.4568,949379.1515657,0
+TOTL.US,D,20200521,000000,47.4866,47.5065,47.3873,47.5065,456102.18771849,0
+TOTL.US,D,20200522,000000,47.4171,47.5263,47.3704,47.4171,211370.59532479,0
+TOTL.US,D,20200526,000000,47.3972,47.4965,47.3972,47.4965,196350.18867902,0
+TOTL.US,D,20200527,000000,47.4866,47.6225,47.4568,47.5759,743240.66623474,0
+TOTL.US,D,20200528,000000,47.5065,47.6225,47.5065,47.5461,340962.52572279,0
+TOTL.US,D,20200529,000000,47.6325,47.7576,47.5362,47.7477,661881.05362937,0
+TOTL.US,D,20200601,000000,47.6921,47.7288,47.5769,47.7288,983681.00168317,0
+TOTL.US,D,20200602,000000,47.6533,47.7973,47.6474,47.7487,272810.11260322,0
+TOTL.US,D,20200603,000000,47.6533,47.7735,47.6533,47.7586,232372.57092385,0
+TOTL.US,D,20200604,000000,47.6732,47.7487,47.6435,47.7288,1102537.7383568,0
+TOTL.US,D,20200605,000000,47.6235,47.7973,47.6067,47.7973,243200.43968083,0
+TOTL.US,D,20200608,000000,47.7288,47.836,47.6931,47.836,229395.88916956,0
+TOTL.US,D,20200609,000000,47.8936,47.9324,47.8072,47.8836,497829.12115605,0
+TOTL.US,D,20200610,000000,47.9324,48.0018,47.8738,47.982,331767.5507471,0
+TOTL.US,D,20200611,000000,47.9522,48.0117,47.9324,47.972,361884.92167428,0
+TOTL.US,D,20200612,000000,47.8936,48.0018,47.845,47.8836,300615.64440142,0
+TOTL.US,D,20200615,000000,47.8738,48.0216,47.8648,47.9134,267422.87266347,0
+TOTL.US,D,20200616,000000,47.8162,47.972,47.8162,47.962,360540.12636396,0
+TOTL.US,D,20200617,000000,47.8836,47.9918,47.8548,47.8836,323455.00325593,0
+TOTL.US,D,20200618,000000,47.9234,48.0206,47.8648,47.8836,1326837.5080695,0
+TOTL.US,D,20200619,000000,47.9036,47.972,47.8648,47.8936,277918.32010778,0
+TOTL.US,D,20200622,000000,47.9234,48.0117,47.8548,47.8548,224460.94368249,0
+TOTL.US,D,20200623,000000,47.9036,47.962,47.7973,47.836,372409.58190062,0
+TOTL.US,D,20200624,000000,47.9234,47.962,47.8648,47.8648,248808.28649171,0
+TOTL.US,D,20200625,000000,47.8738,48.0018,47.847,47.8648,415914.46569227,0
+TOTL.US,D,20200626,000000,47.8836,48.0018,47.8648,47.8836,504365.73296776,0
+TOTL.US,D,20200629,000000,47.8548,47.972,47.845,47.8548,351516.39873116,0
+TOTL.US,D,20200630,000000,47.9522,48.0117,47.8548,47.982,471792.47367614,0
+TOTL.US,D,20200701,000000,47.972,48.0018,47.7675,47.9422,427949.12454795,0
+TOTL.US,D,20200702,000000,47.9036,48.0316,47.9036,48.0018,281417.80992654,0
+TOTL.US,D,20200706,000000,47.9522,48.0892,47.9036,47.972,398342.4736375,0
+TOTL.US,D,20200707,000000,48.0316,48.1666,47.9422,48.0892,634456.29533476,0
+TOTL.US,D,20200708,000000,48.1467,48.1567,48.0316,48.109,418070.16753802,0
+TOTL.US,D,20200709,000000,48.1189,48.1567,48.0216,48.1567,378658.09524135,0
+TOTL.US,D,20200710,000000,48.0802,48.109,47.982,48.109,294924.18859373,0
+TOTL.US,D,20200713,000000,48.0415,48.109,48.0117,48.0802,225451.1562593,0
+TOTL.US,D,20200714,000000,48.0713,48.1666,48.0713,48.1189,257838.05814838,0
+TOTL.US,D,20200715,000000,48.0713,48.1855,48.0653,48.1855,224560.67007629,0
+TOTL.US,D,20200716,000000,48.1189,48.2143,48.1189,48.1855,234976.53787304,0
+TOTL.US,D,20200717,000000,48.1953,48.2182,48.1567,48.2143,282329.45019308,0
+TOTL.US,D,20200720,000000,48.1953,48.247,48.1666,48.2241,350707.50687034,0
+TOTL.US,D,20200721,000000,48.1368,48.3016,48.1368,48.2143,272669.08537966,0
+TOTL.US,D,20200722,000000,48.2241,48.3205,48.2241,48.2817,271783.6358832,0
+TOTL.US,D,20200723,000000,48.3115,48.3403,48.2719,48.3304,309750.17913845,0
+TOTL.US,D,20200724,000000,48.2341,48.3304,48.2341,48.3115,274602.16567965,0
+TOTL.US,D,20200727,000000,48.1269,48.2241,48.1269,48.1567,301099.16631075,0
+TOTL.US,D,20200728,000000,48.1755,48.3403,48.1755,48.2817,360152.30149918,0
+TOTL.US,D,20200729,000000,48.2519,48.3701,48.2519,48.2917,289607.46226576,0
+TOTL.US,D,20200730,000000,48.2619,48.4386,48.2619,48.4287,469055.53820189,0
+TOTL.US,D,20200731,000000,48.2817,48.4138,48.2817,48.3601,245509.25679787,0
+TOTL.US,D,20200803,000000,48.3919,48.4614,48.3631,48.3919,347693.55363554,0
+TOTL.US,D,20200804,000000,48.51,48.5508,48.4714,48.51,244987.45607071,0
+TOTL.US,D,20200805,000000,48.4714,48.52,48.4416,48.51,216935.12663129,0
+TOTL.US,D,20200806,000000,48.52,48.5568,48.4714,48.52,551900.97334112,0
+TOTL.US,D,20200807,000000,48.4902,48.5488,48.4316,48.4902,224117.44165941,0
+TOTL.US,D,20200810,000000,48.4714,48.52,48.4019,48.4813,733456.39893206,0
+TOTL.US,D,20200811,000000,48.382,48.382,48.2649,48.3333,301231.1274985,0
+TOTL.US,D,20200812,000000,48.1686,48.2847,48.1388,48.2361,286951.11377639,0
+TOTL.US,D,20200813,000000,48.1785,48.3075,48.111,48.1199,274198.22341791,0
+TOTL.US,D,20200814,000000,48.0822,48.1785,48.0822,48.1199,211447.15296043,0
+TOTL.US,D,20200817,000000,48.2173,48.2173,48.1388,48.1785,232713.050935,0
+TOTL.US,D,20200818,000000,48.2549,48.2847,48.2173,48.2271,203893.13046452,0
+TOTL.US,D,20200819,000000,48.2451,48.2947,48.1983,48.2451,188912.00997388,0
+TOTL.US,D,20200820,000000,48.2947,48.3333,48.2549,48.3333,261892.59082554,0
+TOTL.US,D,20200821,000000,48.3145,48.3145,48.2361,48.2451,223546.28140402,0
+TOTL.US,D,20200824,000000,48.2451,48.2747,48.1885,48.2361,238279.59691612,0
+TOTL.US,D,20200825,000000,48.0435,48.1983,48.0366,48.0822,397054.0892166,0
+TOTL.US,D,20200826,000000,48.2173,48.2549,48.1785,48.2451,204096.61260136,0
+TOTL.US,D,20200827,000000,48.2549,48.2549,48.0336,48.1011,332832.30628493,0
+TOTL.US,D,20200828,000000,48.1199,48.1785,48.111,48.1199,230062.7464695,0
+TOTL.US,D,20200831,000000,48.1011,48.2381,48.0911,48.1587,276608.78160336,0
+TOTL.US,D,20200901,000000,48.0733,48.2361,48.0038,48.1785,307808.03280266,0
+TOTL.US,D,20200902,000000,48.2361,48.2747,48.1785,48.1785,311772.91245913,0
+TOTL.US,D,20200903,000000,48.2747,48.3045,48.1686,48.1686,323279.7265638,0
+TOTL.US,D,20200904,000000,48.1983,48.2361,48.0911,48.111,353848.38460635,0
+TOTL.US,D,20200908,000000,48.2361,48.2797,48.1983,48.1983,234857.67207033,0
+TOTL.US,D,20200909,000000,48.2549,48.2747,47.8658,48.1487,1094948.4590551,0
+TOTL.US,D,20200910,000000,48.0137,48.1785,48.0137,48.1587,451942.89196097,0
+TOTL.US,D,20200911,000000,48.1388,48.1686,48.111,48.1587,121736.71404607,0
+TOTL.US,D,20200914,000000,48.1289,48.1983,48.1199,48.1199,168772.31511312,0
+TOTL.US,D,20200915,000000,48.1199,48.1686,48.0733,48.111,200371.47922492,0
+TOTL.US,D,20200916,000000,48.1785,48.1885,48.0911,48.1388,151368.5483893,0
+TOTL.US,D,20200917,000000,48.0911,48.1587,48.0911,48.1011,183704.07607551,0
+TOTL.US,D,20200918,000000,48.0733,48.1487,48.0534,48.0911,212398.07938211,0
+TOTL.US,D,20200921,000000,48.1289,48.1587,48.0733,48.0782,248288.50043919,0
+TOTL.US,D,20200922,000000,48.0822,48.1388,48.0733,48.0733,254939.94870436,0
+TOTL.US,D,20200923,000000,48.0733,48.11,48.0038,48.0038,204912.55582334,0
+TOTL.US,D,20200924,000000,48.0236,48.0772,47.984,48.0634,332021.39974949,0
+TOTL.US,D,20200925,000000,47.8182,48.0534,47.7894,47.8658,400805.41336313,0
+TOTL.US,D,20200928,000000,48.0634,48.0634,47.9542,47.9542,326962.55177317,0
+TOTL.US,D,20200929,000000,48.0336,48.0534,47.984,48.0038,264713.13529662,0
+TOTL.US,D,20200930,000000,48.0534,48.1011,47.964,47.964,442138.47791206,0
+TOTL.US,D,20201001,000000,48.0435,48.1199,47.9879,48.1011,400112.3652931,0
+TOTL.US,D,20201002,000000,48.1199,48.1447,48.0048,48.0236,444161.21123274,0
+TOTL.US,D,20201005,000000,48.0137,48.0634,47.974,48.0236,559226.33026741,0
+TOTL.US,D,20201006,000000,47.9542,48.1487,47.9442,48.0733,687905.61306156,0
+TOTL.US,D,20201007,000000,48.0911,48.0971,47.9938,48.0911,258560.31900043,0
+TOTL.US,D,20201008,000000,48.0038,48.0733,47.974,48.0534,234618.93312759,0
+TOTL.US,D,20201009,000000,48.0236,48.0911,47.9938,48.0634,241406.37192977,0
+TOTL.US,D,20201012,000000,48.0137,48.1686,48.0137,48.0733,278495.52438705,0
+TOTL.US,D,20201013,000000,48.0733,48.2083,48.0733,48.1011,210238.34818712,0
+TOTL.US,D,20201014,000000,48.1885,48.2182,48.1587,48.1686,207739.14431828,0
+TOTL.US,D,20201015,000000,48.1388,48.2083,48.0435,48.1289,322906.00442137,0
+TOTL.US,D,20201016,000000,48.1289,48.1686,48.0435,48.1289,365148.69456223,0
+TOTL.US,D,20201019,000000,48.0435,48.1011,47.974,48.0634,349929.84246618,0
+TOTL.US,D,20201020,000000,48.0137,48.0634,48.0038,48.0336,233777.80647283,0
+TOTL.US,D,20201021,000000,47.9938,48.1011,47.974,48.0733,264778.61222184,0
+TOTL.US,D,20201022,000000,48.0822,48.0822,47.9342,47.9542,372990.81552912,0
+TOTL.US,D,20201023,000000,47.9254,48.0733,47.9055,47.984,331409.94600166,0
+TOTL.US,D,20201026,000000,47.984,48.1686,47.984,48.0634,309415.74315116,0
+TOTL.US,D,20201027,000000,48.1199,48.2182,48.0236,48.1388,314370.83538446,0
+TOTL.US,D,20201028,000000,48.1487,48.2281,47.9342,48.1199,248359.01405096,0
+TOTL.US,D,20201029,000000,48.0038,48.0822,47.9254,48.0137,203019.7690158,0
+TOTL.US,D,20201030,000000,47.9254,48.0038,47.8956,47.9342,193052.16632249,0
+TOTL.US,D,20201102,000000,47.8568,47.9492,47.838,47.8758,201977.17489881,0
+TOTL.US,D,20201103,000000,47.8568,47.9542,47.7894,47.8281,280568.62457328,0
+TOTL.US,D,20201104,000000,47.9938,48.1587,47.9938,48.0534,204788.65333408,0
+TOTL.US,D,20201105,000000,48.0435,48.1587,48.0336,48.111,228333.14830635,0
+TOTL.US,D,20201106,000000,48.1289,48.1388,48.0336,48.0534,346984.38816853,0
+TOTL.US,D,20201109,000000,47.964,48.0236,47.8758,47.984,251334.68846793,0
+TOTL.US,D,20201110,000000,47.9938,48.0236,47.9154,47.964,259807.40259158,0
+TOTL.US,D,20201111,000000,47.9342,48.0435,47.9055,47.9342,200803.62693138,0
+TOTL.US,D,20201112,000000,48.0236,48.1587,48.0028,48.0733,234219.02021509,0
+TOTL.US,D,20201113,000000,48.0336,48.111,47.964,48.0911,259967.56922404,0
+TOTL.US,D,20201116,000000,48.0911,48.1199,47.9938,48.0733,259037.7968859,0
+TOTL.US,D,20201117,000000,48.1199,48.1487,48.0435,48.0822,520210.14153401,0
+TOTL.US,D,20201118,000000,48.1388,48.1388,48.0634,48.0852,389615.91051146,0
+TOTL.US,D,20201119,000000,48.1199,48.1983,48.1199,48.1735,261371.79743571,0
+TOTL.US,D,20201120,000000,48.2281,48.2421,48.1388,48.1686,311093.96711145,0
+TOTL.US,D,20201123,000000,48.2083,48.2083,48.1289,48.1289,206503.14143757,0
+TOTL.US,D,20201124,000000,48.1388,48.1686,48.0137,48.0822,781476.16855205,0
+TOTL.US,D,20201125,000000,48.1011,48.1388,48.1011,48.1011,182187.026085,0
+TOTL.US,D,20201127,000000,48.1487,48.1885,48.1388,48.1686,101109.46792674,0
+TOTL.US,D,20201130,000000,48.1686,48.246,48.1487,48.1983,270522.44956971,0
+TOTL.US,D,20201201,000000,48.0534,48.1199,48.0048,48.0911,540052.67188799,0
+TOTL.US,D,20201202,000000,48.0236,48.0812,48.0137,48.0435,599888.50816715,0
+TOTL.US,D,20201203,000000,48.0534,48.1289,48.0534,48.1199,507190.30678809,0
+TOTL.US,D,20201204,000000,48.0435,48.11,48.0435,48.0733,351557.69956091,0
+TOTL.US,D,20201207,000000,48.1199,48.1199,48.0435,48.0911,246541.77754174,0
+TOTL.US,D,20201208,000000,48.0822,48.1587,48.0822,48.1388,223991.52449552,0
+TOTL.US,D,20201209,000000,48.1011,48.1289,48.0634,48.0733,510407.74215973,0
+TOTL.US,D,20201210,000000,48.1011,48.1785,48.1011,48.1587,162892.48722825,0
+TOTL.US,D,20201211,000000,48.2182,48.2182,48.1725,48.2182,169509.68602484,0
+TOTL.US,D,20201214,000000,48.2083,48.2371,48.1686,48.1983,184694.28865232,0
+TOTL.US,D,20201215,000000,48.1686,48.2182,48.1686,48.2182,213502.12107507,0
+TOTL.US,D,20201216,000000,48.1983,48.2559,48.1686,48.2371,307020.29502538,0
+TOTL.US,D,20201217,000000,48.2559,48.2757,48.1885,48.246,255154.51155162,0
+TOTL.US,D,20201218,000000,48.2559,48.2757,48.2083,48.2559,170450.53907341,0
+TOTL.US,D,20201221,000000,48.2083,48.2371,48.1983,48.2281,361612.94060027,0
+TOTL.US,D,20201222,000000,48.2182,48.2609,48.2083,48.2083,191617.71799149,0
+TOTL.US,D,20201223,000000,48.1785,48.2083,48.1587,48.1785,781975.80785836,0
+TOTL.US,D,20201224,000000,48.1785,48.2371,48.1785,48.2371,69728.896011443,0
+TOTL.US,D,20201228,000000,48.2281,48.2281,48.1388,48.1885,353963.22105981,0
+TOTL.US,D,20201229,000000,48.2371,48.2411,48.1487,48.2083,327313.10515742,0
+TOTL.US,D,20201230,000000,48.246,48.246,48.1785,48.1983,262452.67037052,0
+TOTL.US,D,20201231,000000,48.2371,48.2559,48.2083,48.2182,287564.58219885,0
+TOTL.US,D,20210104,000000,48.1983,48.2371,48.1924,48.2083,227468.85289342,0
+TOTL.US,D,20210105,000000,48.2371,48.2857,48.1983,48.2371,260296.96852477,0
+TOTL.US,D,20210106,000000,48.1487,48.1983,48.0812,48.1388,420639.88501863,0
+TOTL.US,D,20210107,000000,48.1199,48.2182,48.1199,48.1388,423317.38759152,0
+TOTL.US,D,20210108,000000,48.0901,48.1686,48.0901,48.1289,317130.93961686,0
+TOTL.US,D,20210111,000000,48.0524,48.1001,48.0425,48.0425,245448.8165592,0
+TOTL.US,D,20210112,000000,48.0425,48.0901,47.973,48.0326,920090.81924555,0
+TOTL.US,D,20210113,000000,47.9928,48.113,47.9928,48.1001,353198.65204069,0
+TOTL.US,D,20210114,000000,48.0425,48.1885,48.0425,48.0812,310264.92850443,0
+TOTL.US,D,20210115,000000,48.1487,48.1686,48.0901,48.1587,333479.01683865,0
+TOTL.US,D,20210119,000000,48.1199,48.1785,48.1199,48.1388,353094.89629765,0
+TOTL.US,D,20210120,000000,48.1686,48.2083,48.1587,48.1983,305051.9579195,0
+TOTL.US,D,20210121,000000,48.1885,48.2371,48.1388,48.2182,206855.70949645,0
+TOTL.US,D,20210122,000000,48.1686,48.2182,48.1587,48.2182,371147.38824981,0
+TOTL.US,D,20210125,000000,48.1587,48.2757,48.1587,48.1587,315785.13696923,0
+TOTL.US,D,20210126,000000,48.2281,48.3145,48.2281,48.2757,336759.9144609,0
+TOTL.US,D,20210127,000000,48.3443,48.3443,48.2559,48.2857,244018.39757744,0
+TOTL.US,D,20210128,000000,48.2757,48.2757,48.2281,48.246,317044.3086081,0
+TOTL.US,D,20210129,000000,48.2083,48.2559,48.1487,48.1885,299374.60483415,0
+TOTL.US,D,20210201,000000,48.11,48.1885,48.1001,48.1885,516732.8131361,0
+TOTL.US,D,20210202,000000,48.1785,48.1785,48.11,48.1686,255733.7305055,0
+TOTL.US,D,20210203,000000,48.1289,48.1388,48.0812,48.1001,241247.21263462,0
+TOTL.US,D,20210204,000000,48.0723,48.1199,48.0723,48.0723,367549.17937458,0
+TOTL.US,D,20210205,000000,48.1199,48.1388,48.0723,48.11,417342.8699994,0
+TOTL.US,D,20210208,000000,48.0901,48.1001,48.0425,48.0812,265631.82692434,0
+TOTL.US,D,20210209,000000,48.1001,48.1388,48.1001,48.1199,561109.04370186,0
+TOTL.US,D,20210210,000000,48.1001,48.1785,48.1001,48.1388,219417.20576583,0
+TOTL.US,D,20210211,000000,48.1587,48.1785,48.0534,48.0624,593486.87955514,0
+TOTL.US,D,20210212,000000,48.0226,48.0524,47.973,47.973,324643.66128302,0
+TOTL.US,D,20210216,000000,47.9532,47.9532,47.8261,47.8548,305817.53427593,0
+TOTL.US,D,20210217,000000,47.8846,47.9144,47.8748,47.8946,316144.7563893,0
+TOTL.US,D,20210218,000000,47.8946,47.9184,47.845,47.8648,404988.88521612,0
+TOTL.US,D,20210219,000000,47.8261,47.8548,47.7576,47.7774,531264.66118598,0
+TOTL.US,D,20210222,000000,47.7675,47.8162,47.7278,47.7477,301758.97224952,0
+TOTL.US,D,20210223,000000,47.6801,47.836,47.6703,47.7675,926686.86395861,0
+TOTL.US,D,20210224,000000,47.6703,47.7874,47.6503,47.7576,408188.18851616,0
+TOTL.US,D,20210225,000000,47.6215,47.6405,47.3992,47.4141,500032.16785543,0
+TOTL.US,D,20210226,000000,47.4737,47.698,47.4737,47.698,494159.39133173,0
+TOTL.US,D,20210301,000000,47.5829,47.6027,47.4737,47.5531,685691.48565178,0
+TOTL.US,D,20210302,000000,47.5134,47.6603,47.5035,47.6603,794703.51478407,0
+TOTL.US,D,20210303,000000,47.5431,47.5631,47.4787,47.4836,634522.77959729,0
+TOTL.US,D,20210304,000000,47.6215,47.6215,47.3893,47.4637,389834.50270797,0
+TOTL.US,D,20210305,000000,47.3466,47.4737,47.3268,47.4637,307671.03492835,0
+TOTL.US,D,20210308,000000,47.3466,47.3664,47.298,47.3466,386562.67112153,0
+TOTL.US,D,20210309,000000,47.434,47.4925,47.3664,47.3664,386849.76225519,0
+TOTL.US,D,20210310,000000,47.3754,47.4667,47.3516,47.3565,879898.06053279,0
+TOTL.US,D,20210311,000000,47.4141,47.4608,47.3664,47.4042,328717.3333691,0
+TOTL.US,D,20210312,000000,47.2304,47.2762,47.2206,47.2304,490018.22764581,0
+TOTL.US,D,20210315,000000,47.2206,47.298,47.2206,47.2692,309687.72422517,0
+TOTL.US,D,20210316,000000,47.2791,47.3367,47.2692,47.3079,246524.65280745,0
+TOTL.US,D,20210317,000000,47.2304,47.3367,47.1689,47.2592,291075.15272803,0
+TOTL.US,D,20210318,000000,47.151,47.161,47.1024,47.1411,258907.85037277,0
+TOTL.US,D,20210319,000000,47.151,47.1977,47.1322,47.1411,221747.1769664,0
+TOTL.US,D,20210322,000000,47.1709,47.2404,47.162,47.2006,191051.59442265,0
+TOTL.US,D,20210323,000000,47.2592,47.3367,47.2592,47.3367,298676.52007756,0
+TOTL.US,D,20210324,000000,47.3079,47.3754,47.298,47.3466,217248.40853504,0
+TOTL.US,D,20210325,000000,47.3466,47.3843,47.1908,47.298,538654.4877002,0
+TOTL.US,D,20210326,000000,47.2304,47.3079,47.2106,47.2791,180877.48758057,0
+TOTL.US,D,20210329,000000,47.2404,47.2791,47.1758,47.2791,238066.04140617,0
+TOTL.US,D,20210330,000000,47.1322,47.2404,47.1074,47.2404,478613.15460957,0
+TOTL.US,D,20210331,000000,47.2304,47.2504,47.161,47.1709,244193.67426957,0
+TOTL.US,D,20210401,000000,47.2692,47.3268,47.2404,47.2692,861442.63365617,0
+TOTL.US,D,20210405,000000,47.2304,47.289,47.2046,47.289,288303.96778519,0
+TOTL.US,D,20210406,000000,47.289,47.425,47.289,47.425,615276.59293147,0
+TOTL.US,D,20210407,000000,47.4449,47.4449,47.3466,47.3565,273158.65131285,0
+TOTL.US,D,20210408,000000,47.4052,47.4717,47.3853,47.435,349236.79439614,0
+TOTL.US,D,20210409,000000,47.3466,47.4151,47.3268,47.3565,380780.55495583,0
+TOTL.US,D,20210412,000000,47.3664,47.3754,47.3466,47.3466,279974.29555973,0
+TOTL.US,D,20210413,000000,47.3268,47.5541,47.3268,47.4151,473044.59395383,0
+TOTL.US,D,20210414,000000,47.4548,47.4647,47.3754,47.3754,376908.35033198,0
+TOTL.US,D,20210415,000000,47.4846,47.6127,47.4846,47.5441,289041.33869692,0
+TOTL.US,D,20210416,000000,47.5441,47.5541,47.4747,47.5143,324807.85726473,0
+TOTL.US,D,20210419,000000,47.4747,47.5243,47.4647,47.4747,231129.51668196,0
+TOTL.US,D,20210420,000000,47.4846,47.5839,47.4846,47.4846,266905.10128556,0
+TOTL.US,D,20210421,000000,47.5739,47.5937,47.5143,47.5441,281463.14010554,0
+TOTL.US,D,20210422,000000,47.5441,47.5889,47.5134,47.5541,241353.99038959,0
+TOTL.US,D,20210423,000000,47.5343,47.5641,47.5045,47.5143,216173.5796241,0
+TOTL.US,D,20210426,000000,47.5143,47.5611,47.4945,47.4945,176565.07655176,0
+TOTL.US,D,20210427,000000,47.5243,47.5333,47.4558,47.4647,283067.82844212,0
+TOTL.US,D,20210428,000000,47.5839,47.6315,47.435,47.5045,328986.29243116,0
+TOTL.US,D,20210429,000000,47.4647,47.5333,47.425,47.4945,305013.67910167,0
+TOTL.US,D,20210430,000000,47.4945,47.5739,47.4846,47.5739,286286.27115107,0
+TOTL.US,D,20210503,000000,47.4052,47.4647,47.3774,47.3952,229875.38172964,0
+TOTL.US,D,20210504,000000,47.4747,47.5143,47.4449,47.5045,206022.64154018,0
+TOTL.US,D,20210505,000000,47.4747,47.5045,47.4449,47.4548,130586.17232405,0
+TOTL.US,D,20210506,000000,47.425,47.5343,47.425,47.4548,276287.44100112,0
+TOTL.US,D,20210507,000000,47.5045,47.5689,47.4548,47.5045,153436.61188898,0
+TOTL.US,D,20210510,000000,47.4548,47.5045,47.4151,47.4548,165417.88186717,0
+TOTL.US,D,20210511,000000,47.3952,47.3952,47.3268,47.3268,313140.8765276,0
+TOTL.US,D,20210512,000000,47.2692,47.295,47.2006,47.2504,329058.82071755,0
+TOTL.US,D,20210513,000000,47.2206,47.3565,47.2206,47.3565,188456.69350926,0
+TOTL.US,D,20210514,000000,47.3664,47.425,47.3367,47.425,629106.32687553,0
+TOTL.US,D,20210517,000000,47.3952,47.3952,47.3268,47.3367,230038.57037404,0
+TOTL.US,D,20210518,000000,47.298,47.3367,47.289,47.289,451577.22851704,0
+TOTL.US,D,20210519,000000,47.298,47.3664,47.2404,47.2504,218363.53093843,0
+TOTL.US,D,20210520,000000,47.3565,47.425,47.3466,47.3853,328869.44130307,0
+TOTL.US,D,20210521,000000,47.3664,47.4052,47.3565,47.3952,296450.30462004,0
+TOTL.US,D,20210524,000000,47.3952,47.4449,47.3565,47.3754,161554.74327911,0
+TOTL.US,D,20210525,000000,47.3754,47.4747,47.3754,47.435,399987.45546652,0
+TOTL.US,D,20210526,000000,47.4647,47.5045,47.4449,47.4449,235080.29361608,0
+TOTL.US,D,20210527,000000,47.4052,47.5441,47.3585,47.4449,336462.74995412,0
+TOTL.US,D,20210528,000000,47.4052,47.4747,47.4052,47.425,196146.70654218,0
+TOTL.US,D,20210601,000000,47.3466,47.3565,47.298,47.3565,286140.20724096,0
+TOTL.US,D,20210602,000000,47.3853,47.3942,47.3466,47.3466,210064.07883229,0
+TOTL.US,D,20210603,000000,47.3664,47.3664,47.298,47.3268,222735.37486859,0
+TOTL.US,D,20210604,000000,47.3268,47.4449,47.3268,47.4052,295570.89914745,0
+TOTL.US,D,20210607,000000,47.425,47.435,47.3853,47.3853,191994.46214584,0
+TOTL.US,D,20210608,000000,47.4052,47.4747,47.4052,47.4052,347476.97611366,0
+TOTL.US,D,20210609,000000,47.4945,47.5541,47.4647,47.5143,871843.39139325,0
+TOTL.US,D,20210610,000000,47.4647,47.5739,47.4548,47.5343,303497.63644847,0
+TOTL.US,D,20210611,000000,47.5343,47.5541,47.4945,47.5045,220728.75894488,0
+TOTL.US,D,20210614,000000,47.4945,47.5243,47.435,47.435,202758.86865222,0
+TOTL.US,D,20210615,000000,47.435,47.4846,47.425,47.435,186486.34172876,0
+TOTL.US,D,20210616,000000,47.4548,47.5045,47.289,47.289,297178.60949596,0
+TOTL.US,D,20210617,000000,47.3664,47.4995,47.3367,47.4449,246518.60878359,0
+TOTL.US,D,20210618,000000,47.3565,47.4548,47.3496,47.4052,200212.31992976,0
+TOTL.US,D,20210621,000000,47.3853,47.435,47.3565,47.425,340041.81942045,0
+TOTL.US,D,20210622,000000,47.3664,47.4945,47.3664,47.4846,264185.2905456,0
+TOTL.US,D,20210623,000000,47.4449,47.4647,47.3952,47.3952,156278.31044359,0
+TOTL.US,D,20210624,000000,47.4449,47.4647,47.3952,47.4151,157476.03450647,0
+TOTL.US,D,20210625,000000,47.4052,47.435,47.3367,47.3565,265903.80799833,0
+TOTL.US,D,20210628,000000,47.3952,47.4449,47.3952,47.425,474688.56844554,0
+TOTL.US,D,20210629,000000,47.4052,47.4747,47.4052,47.435,205488.75276529,0
+TOTL.US,D,20210630,000000,47.4647,47.5243,47.4647,47.4747,171235.25483876,0
+TOTL.US,D,20210701,000000,47.4647,47.4945,47.4548,47.4945,198575.39679923,0
+TOTL.US,D,20210702,000000,47.5045,47.5343,47.4995,47.5143,143367.26812726,0
+TOTL.US,D,20210706,000000,47.5739,47.6712,47.5739,47.6415,175959.66682779,0
+TOTL.US,D,20210707,000000,47.6127,47.7099,47.6127,47.6127,230521.08494605,0
+TOTL.US,D,20210708,000000,47.7298,47.7526,47.7,47.7397,129081.21038128,0
+TOTL.US,D,20210709,000000,47.6315,47.6553,47.5839,47.6127,198980.3463983,0
+TOTL.US,D,20210712,000000,47.6037,47.6225,47.5641,47.5641,229631.60610035,0
+TOTL.US,D,20210713,000000,47.5541,47.6037,47.4846,47.5541,555195.97368572,0
+TOTL.US,D,20210714,000000,47.5641,47.6127,47.5541,47.5541,180953.0378789,0
+TOTL.US,D,20210715,000000,47.6315,47.6901,47.5967,47.6037,387175.13220668,0
+TOTL.US,D,20210716,000000,47.6225,47.6415,47.6037,47.6037,224238.32213675,0
+TOTL.US,D,20210719,000000,47.7397,47.837,47.7298,47.7298,189261.55602083,0
+TOTL.US,D,20210720,000000,47.829,47.835,47.7546,47.8092,212202.65594376,0
+TOTL.US,D,20210721,000000,47.7199,47.7298,47.6712,47.7099,163234.98191402,0
+TOTL.US,D,20210722,000000,47.6513,47.7298,47.6513,47.7,155651.74663608,0
+TOTL.US,D,20210723,000000,47.6613,47.7298,47.6613,47.7,111592.82732333,0
+TOTL.US,D,20210726,000000,47.7199,47.7695,47.6911,47.7596,136215.17321847,0
+TOTL.US,D,20210727,000000,47.7298,47.7764,47.7099,47.7099,446512.33651684,0
+TOTL.US,D,20210728,000000,47.7,47.7546,47.6712,47.7099,189957.6261028,0
+TOTL.US,D,20210729,000000,47.7199,47.7626,47.6911,47.6911,110979.35890087,0
+TOTL.US,D,20210730,000000,47.7596,47.8192,47.7397,47.7496,257507.65151034,0
+TOTL.US,D,20210802,000000,47.6613,47.7606,47.6613,47.6911,153061.88240926,0
+TOTL.US,D,20210803,000000,47.7298,47.7993,47.7099,47.7099,207742.16633021,0
+TOTL.US,D,20210804,000000,47.7596,47.7894,47.6415,47.7596,186148.88372954,0
+TOTL.US,D,20210805,000000,47.6911,47.6911,47.6415,47.6811,137653.65089871,0
+TOTL.US,D,20210806,000000,47.5641,47.5937,47.5143,47.5143,187554.11927853,0
+TOTL.US,D,20210809,000000,47.6037,47.6037,47.4846,47.4846,220623.99586452,0
+TOTL.US,D,20210810,000000,47.4647,47.4846,47.4151,47.4151,249551.7014273,0
+TOTL.US,D,20210811,000000,47.435,47.4747,47.3952,47.425,520026.80614339,0
+TOTL.US,D,20210812,000000,47.4647,47.4747,47.425,47.425,272290.32655069,0
+TOTL.US,D,20210813,000000,47.4548,47.5541,47.4548,47.5343,155187.36413567,0
+TOTL.US,D,20210816,000000,47.6037,47.6911,47.6037,47.6811,353504.88258326,0
+TOTL.US,D,20210817,000000,47.6127,47.6613,47.5739,47.5839,380200.32866464,0
+TOTL.US,D,20210818,000000,47.6712,47.6911,47.6315,47.6315,214779.42478554,0
+TOTL.US,D,20210819,000000,47.6712,47.7199,47.6415,47.6811,283853.55154477,0
+TOTL.US,D,20210820,000000,47.6712,47.698,47.6513,47.6811,145954.11034215,0
+TOTL.US,D,20210823,000000,47.6911,47.7199,47.6553,47.7199,142692.35212882,0
+TOTL.US,D,20210824,000000,47.7099,47.7119,47.6712,47.7,181133.35125759,0
+TOTL.US,D,20210825,000000,47.6712,47.6712,47.5937,47.6127,280754.98197583,0
+TOTL.US,D,20210826,000000,47.6225,47.6265,47.5739,47.5739,386059.00246598,0
+TOTL.US,D,20210827,000000,47.6127,47.7,47.6127,47.6811,180123.99927187,0
+TOTL.US,D,20210830,000000,47.6911,47.7397,47.6732,47.7199,194866.38081978,0
+TOTL.US,D,20210831,000000,47.6911,47.7596,47.6911,47.6911,241301.60884941,0
+TOTL.US,D,20210901,000000,47.6415,47.6415,47.5937,47.5937,169187.3380853,0
+TOTL.US,D,20210902,000000,47.6315,47.829,47.6225,47.829,690101.60839976,0
+TOTL.US,D,20210903,000000,47.6225,47.6911,47.6037,47.6811,197876.30470533,0
+TOTL.US,D,20210907,000000,47.5937,47.6415,47.5937,47.5937,177923.97458443,0
+TOTL.US,D,20210908,000000,47.6712,47.6712,47.6037,47.6225,261000.08996792,0
+TOTL.US,D,20210909,000000,47.6712,47.7099,47.6127,47.7,480194.674188,0
+TOTL.US,D,20210910,000000,47.6911,47.6911,47.5937,47.6513,117770.82705228,0
+TOTL.US,D,20210913,000000,47.6513,47.6573,47.6037,47.6037,164134.53413283,0
+TOTL.US,D,20210914,000000,47.6415,47.7397,47.6415,47.6712,210073.14486809,0
+TOTL.US,D,20210915,000000,47.6811,47.7099,47.6613,47.6613,135815.26030596,0
+TOTL.US,D,20210916,000000,47.5739,47.6315,47.5739,47.5739,261526.92738162,0
+TOTL.US,D,20210917,000000,47.5641,47.5937,47.5441,47.5441,294734.80917924,0
+TOTL.US,D,20210920,000000,47.6415,47.6513,47.5977,47.6415,182779.34042393,0
+TOTL.US,D,20210921,000000,47.6315,47.6315,47.6037,47.6315,207217.34359114,0
+TOTL.US,D,20210922,000000,47.5739,47.6315,47.5641,47.5641,273217.0768769,0
+TOTL.US,D,20210923,000000,47.5143,47.5441,47.4548,47.4747,248630.99512495,0
+TOTL.US,D,20210924,000000,47.3952,47.4548,47.3764,47.4449,253462.18486898,0
+TOTL.US,D,20210927,000000,47.3367,47.4052,47.3268,47.3367,276819.31510138,0
+TOTL.US,D,20210928,000000,47.298,47.3754,47.289,47.3565,274910.41089685,0
+TOTL.US,D,20210929,000000,47.3466,47.4647,47.3168,47.4548,915688.75519605,0
+TOTL.US,D,20210930,000000,47.4151,47.4945,47.3664,47.4945,168908.30565011,0
+TOTL.US,D,20211001,000000,47.5243,47.5739,47.4747,47.5739,335541.03631447,0
+TOTL.US,D,20211004,000000,47.5739,47.5839,47.5065,47.5541,211173.15721181,0
+TOTL.US,D,20211005,000000,47.4846,47.5045,47.4449,47.4647,136473.0515701,0
+TOTL.US,D,20211006,000000,47.435,47.4647,47.3853,47.435,311433.4397853,0
+TOTL.US,D,20211007,000000,47.3664,47.3704,47.2781,47.288,375600.82650217,0
+TOTL.US,D,20211008,000000,47.3079,47.3079,47.1689,47.1689,204884.35037863,0
+TOTL.US,D,20211011,000000,47.1391,47.1689,47.1004,47.1004,122114.46553773,0
+TOTL.US,D,20211012,000000,47.1302,47.2602,47.1302,47.1888,303274.00756541,0
+TOTL.US,D,20211013,000000,47.1689,47.2682,47.1689,47.2484,295132.70741712,0
+TOTL.US,D,20211014,000000,47.2384,47.3218,47.2384,47.288,189300.84217597,0
+TOTL.US,D,20211015,000000,47.1987,47.2781,47.1987,47.2781,240087.76738954,0
+TOTL.US,D,20211018,000000,47.159,47.1928,47.1103,47.149,156294.42784056,0
+TOTL.US,D,20211019,000000,47.1391,47.1788,47.1203,47.1203,244870.60494262,0
+TOTL.US,D,20211020,000000,47.1302,47.1788,47.1203,47.1689,174368.07387627,0
+TOTL.US,D,20211021,000000,47.1391,47.149,47.021,47.021,299407.84696542,0
+TOTL.US,D,20211022,000000,47.0706,47.0915,47.021,47.0409,181395.25895848,0
+TOTL.US,D,20211025,000000,47.0905,47.159,47.0905,47.0905,157657.35522247,0
+TOTL.US,D,20211026,000000,47.1004,47.149,47.1004,47.1203,241742.82259167,0
+TOTL.US,D,20211027,000000,47.2186,47.2732,47.159,47.2086,281211.30577777,0
+TOTL.US,D,20211028,000000,47.1987,47.2582,47.1928,47.2284,355953.71958653,0
+TOTL.US,D,20211029,000000,47.1103,47.2384,47.1103,47.1888,239945.73282868,0
+TOTL.US,D,20211101,000000,46.9723,47.0806,46.9723,47.0409,380683.85057396,0
+TOTL.US,D,20211102,000000,47.1391,47.1808,47.1004,47.1302,355737.14206466,0
+TOTL.US,D,20211103,000000,47.1203,47.159,47.0419,47.0706,230782.99264694,0
+TOTL.US,D,20211104,000000,47.1103,47.2206,47.1103,47.1689,307156.28556237,0
+TOTL.US,D,20211105,000000,47.2484,47.3466,47.2284,47.2781,235558.77883885,0
+TOTL.US,D,20211108,000000,47.2384,47.288,47.2086,47.2086,192578.71778627,0
+TOTL.US,D,20211109,000000,47.298,47.3476,47.2186,47.2186,320646.54683258,0
+TOTL.US,D,20211110,000000,47.2186,47.2434,47.0508,47.0508,256175.95158507,0
+TOTL.US,D,20211111,000000,47.0607,47.1004,46.9922,46.9922,179707.96896239,0
+TOTL.US,D,20211112,000000,47.0706,47.1203,47.0021,47.0021,182554.70420355,0
+TOTL.US,D,20211115,000000,46.9922,47.016,46.9039,46.9525,247597.46704377,0
+TOTL.US,D,20211116,000000,46.8939,46.9625,46.8741,46.8741,233791.90919519,0
+TOTL.US,D,20211117,000000,46.9039,46.9525,46.8939,46.9425,168786.41783548,0
+TOTL.US,D,20211118,000000,46.9227,46.9823,46.9227,46.9425,279697.27779918,0
+TOTL.US,D,20211119,000000,47.0409,47.0905,47.0111,47.0309,500950.85948314,0
+TOTL.US,D,20211122,000000,46.9823,46.9823,46.8343,46.8641,299664.71797975,0
+TOTL.US,D,20211123,000000,46.8542,46.8542,46.7549,46.7549,285258.78709375,0
+TOTL.US,D,20211124,000000,46.7847,46.8095,46.7351,46.8046,158287.94837922,0
+TOTL.US,D,20211126,000000,46.9922,47.0706,46.9922,47.0309,68999.583798209,0
+TOTL.US,D,20211129,000000,46.9425,47.0806,46.9425,47.0309,291643.29097148,0
+TOTL.US,D,20211130,000000,47.149,47.2284,47.021,47.2086,318896.80192321,0
+TOTL.US,D,20211201,000000,46.9227,47.0508,46.9039,47.0508,335346.62021342,0
+TOTL.US,D,20211202,000000,47.0806,47.0806,46.9127,46.9823,379328.98189054,0
+TOTL.US,D,20211203,000000,46.9525,47.154,46.9525,47.1103,265820.19900151,0
+TOTL.US,D,20211206,000000,47.0905,47.1034,47.0111,47.021,215134.00751905,0
+TOTL.US,D,20211207,000000,47.0021,47.0111,46.9127,46.9425,167751.88241698,0
+TOTL.US,D,20211208,000000,46.9327,46.9327,46.8542,46.8939,243081.57387812,0
+TOTL.US,D,20211209,000000,46.8939,46.9127,46.8383,46.8443,1395393.8634509,0
+TOTL.US,D,20211210,000000,46.9039,46.9227,46.8641,46.8641,253117.67550858,0
+TOTL.US,D,20211213,000000,46.9327,47.0309,46.9327,47.0309,230552.3124027,0
+TOTL.US,D,20211214,000000,46.9625,46.9674,46.9039,46.9327,299357.48009986,0
+TOTL.US,D,20211215,000000,46.8939,46.9415,46.8343,46.8939,207546.74289186,0
+TOTL.US,D,20211216,000000,46.9327,47.021,46.9327,47.021,338420.00634959,0
+TOTL.US,D,20211217,000000,47.0309,47.0736,47.0021,47.021,361631.07267188,0
+TOTL.US,D,20211220,000000,47.0021,47.1699,46.9922,47.1699,316090.3601745,0
+TOTL.US,D,20211221,000000,46.9425,46.9823,46.8333,46.9525,771103.61625968,0
+TOTL.US,D,20211222,000000,46.9327,46.9425,46.9029,46.9029,712250.94119616,0
+TOTL.US,D,20211223,000000,46.9425,46.9625,46.8731,46.9525,428836.58871903,0
+TOTL.US,D,20211227,000000,46.9029,47.0021,46.9029,46.9723,557542.06228327,0
+TOTL.US,D,20211228,000000,46.9723,47.0011,46.9127,46.9625,288265.68896738,0
+TOTL.US,D,20211229,000000,46.8631,46.883,46.7937,46.7937,451189.40365226,0
+TOTL.US,D,20211230,000000,46.8929,46.9327,46.8631,46.8929,371967.36082105,0
+TOTL.US,D,20211231,000000,46.8533,46.9625,46.8433,46.8433,262192.77734425,0
+TOTL.US,D,20220103,000000,46.8533,46.8533,46.7192,46.7242,220825.46332674,0
+TOTL.US,D,20220104,000000,46.7142,46.7639,46.6358,46.7639,321512.85692014,0
+TOTL.US,D,20220105,000000,46.6954,46.7142,46.5366,46.5464,302800.55902919,0
+TOTL.US,D,20220106,000000,46.5167,46.5564,46.4968,46.5564,241459.76080725,0
+TOTL.US,D,20220107,000000,46.467,46.4869,46.3717,46.3787,272784.92917044,0
+TOTL.US,D,20220110,000000,46.3489,46.3976,46.2993,46.3688,247229.78892521,0
+TOTL.US,D,20220111,000000,46.339,46.467,46.3341,46.4373,921641.11136733,0
+TOTL.US,D,20220112,000000,46.467,46.5068,46.4472,46.4472,366470.32111439,0
+TOTL.US,D,20220113,000000,46.4869,46.5068,46.4472,46.4968,476477.59951005,0
+TOTL.US,D,20220114,000000,46.467,46.467,46.3291,46.3787,329154.51776211,0
+TOTL.US,D,20220118,000000,46.2595,46.2595,46.0422,46.0422,348682.75887504,0
+TOTL.US,D,20220119,000000,46.2001,46.2497,46.1603,46.2298,308420.49388781,0
+TOTL.US,D,20220120,000000,46.2298,46.2595,46.2099,46.2099,389437.6118074,0
+TOTL.US,D,20220121,000000,46.3489,46.3886,46.3092,46.3191,301819.41248819,0
+TOTL.US,D,20220124,000000,46.3688,46.4274,46.2893,46.2993,533326.6806618,0
+TOTL.US,D,20220125,000000,46.2993,46.338,46.2397,46.2397,229751.47924037,0
+TOTL.US,D,20220126,000000,46.2595,46.2993,46.062,46.062,484741.79481028,0
+TOTL.US,D,20220127,000000,46.1504,46.2298,46.1236,46.1901,379560.6694721,0
+TOTL.US,D,20220128,000000,46.1007,46.1703,46.0521,46.1703,635613.72590521,0
+TOTL.US,D,20220131,000000,46.1206,46.1801,46.1107,46.1504,290068.82275424,0
+TOTL.US,D,20220201,000000,46.0422,46.072,45.9826,45.9926,312063.02560473,0
+TOTL.US,D,20220202,000000,46.0521,46.1405,46.0322,46.062,570562.9043665,0
+TOTL.US,D,20220203,000000,46.0024,46.0322,45.9429,45.9926,312341.05070259,0
+TOTL.US,D,20220204,000000,45.8238,45.8337,45.7255,45.7454,457584.98824042,0
+TOTL.US,D,20220207,000000,45.7553,45.7652,45.6957,45.7057,467404.51234899,0
+TOTL.US,D,20220208,000000,45.7057,45.7057,45.656,45.6759,459534.18593739,0
+TOTL.US,D,20220209,000000,45.7454,45.7652,45.6759,45.6858,245801.38461808,0
+TOTL.US,D,20220210,000000,45.5171,45.5567,45.3393,45.3393,487852.45242695,0
+TOTL.US,D,20220211,000000,45.4783,45.6063,45.3393,45.5667,367638.83239526,0
+TOTL.US,D,20220214,000000,45.4485,45.4783,45.3492,45.389,294633.06811082,0
+TOTL.US,D,20220215,000000,45.3195,45.3592,45.2698,45.3096,304472.73896562,0
+TOTL.US,D,20220216,000000,45.3393,45.3642,45.25,45.2996,444366.70804421,0
+TOTL.US,D,20220217,000000,45.389,45.4873,45.389,45.4386,276666.19983009,0
+TOTL.US,D,20220218,000000,45.4971,45.5071,45.4287,45.5071,338176.2307203,0
+TOTL.US,D,20220222,000000,45.4287,45.4386,45.3691,45.4088,378946.19371232,0
+TOTL.US,D,20220223,000000,45.3989,45.4168,45.3195,45.3195,650748.96900444,0
+TOTL.US,D,20220224,000000,45.4386,45.4783,45.3106,45.3393,248358.00671365,0
+TOTL.US,D,20220225,000000,45.2996,45.3393,45.26,45.3294,196165.84595109,0
+TOTL.US,D,20220228,000000,45.4873,45.5965,45.4873,45.5965,368058.89205399,0
+TOTL.US,D,20220301,000000,45.656,45.7652,45.6113,45.6759,277231.31606162,0
+TOTL.US,D,20220302,000000,45.5269,45.5567,45.3116,45.3294,292662.71633032,0
+TOTL.US,D,20220303,000000,45.3989,45.4783,45.3691,45.4386,225533.75791881,0
+TOTL.US,D,20220304,000000,45.5965,45.6073,45.4883,45.5567,232498.48808774,0
+TOTL.US,D,20220307,000000,45.3989,45.4684,45.3294,45.4088,229544.9750916,0
+TOTL.US,D,20220308,000000,45.1716,45.2054,45.1318,45.1716,327223.45213674,0
+TOTL.US,D,20220309,000000,45.0524,45.0852,44.9929,45.0624,254812.01686585,0
+TOTL.US,D,20220310,000000,44.9135,44.9283,44.8151,44.8449,314404.07751572,0
+TOTL.US,D,20220311,000000,44.8449,44.8937,44.7655,44.8251,216869.64970607,0
+TOTL.US,D,20220314,000000,44.6762,44.7854,44.5282,44.558,177439.4453378,0
+TOTL.US,D,20220315,000000,44.6365,44.6663,44.4687,44.5084,299864.17076735,0
+TOTL.US,D,20220316,000000,44.4786,44.5282,44.3198,44.5084,190820.91417841,0
+TOTL.US,D,20220317,000000,44.558,44.6365,44.5184,44.5482,210014.71930405,0
+TOTL.US,D,20220318,000000,44.5868,44.6722,44.5868,44.6464,265858.47781934,0
+TOTL.US,D,20220321,000000,44.5968,44.6116,44.3943,44.4687,405679.91861153,0
+TOTL.US,D,20220322,000000,44.2215,44.2801,44.1719,44.2315,422019.93713484,0
+TOTL.US,D,20220323,000000,44.2513,44.3992,44.1719,44.3992,488911.16394091,0
+TOTL.US,D,20220324,000000,44.2117,44.3099,44.2117,44.2603,236291.11306401,0
+TOTL.US,D,20220325,000000,44.1619,44.1619,43.9734,44.0131,469366.80543101,0
+TOTL.US,D,20220328,000000,44.0428,44.1501,44.0428,44.0825,215519.8177092,0
+TOTL.US,D,20220329,000000,44.1024,44.2117,44.0825,44.2017,316394.57604245,0
+TOTL.US,D,20220330,000000,44.1521,44.3198,44.1371,44.2801,484107.1723043,0
+TOTL.US,D,20220331,000000,44.3198,44.4032,44.295,44.2999,353009.2726262,0
+TOTL.US,D,20220401,000000,44.0329,44.1819,43.9833,44.1123,160215.99199266,0
+TOTL.US,D,20220404,000000,44.1619,44.1809,44.0627,44.1024,167510.12146232,0
+TOTL.US,D,20220405,000000,44.0428,44.0627,43.7956,43.7956,230283.35334064,0
+TOTL.US,D,20220406,000000,43.756,43.9048,43.748,43.8354,221040.02617401,0
+TOTL.US,D,20220407,000000,43.756,43.7858,43.6467,43.6964,354797.2963534,0
+TOTL.US,D,20220408,000000,43.6081,43.6815,43.5584,43.5584,252453.84022057,0
+TOTL.US,D,20220411,000000,43.4889,43.5187,43.34,43.3499,221680.69270387,0
+TOTL.US,D,20220412,000000,43.5385,43.6329,43.4591,43.5485,742089.27968816,0
+TOTL.US,D,20220413,000000,43.5683,43.746,43.5385,43.5385,191455.5366844,0
+TOTL.US,D,20220414,000000,43.5881,43.5881,43.3112,43.3311,280726.77653113,0
+TOTL.US,D,20220418,000000,43.3311,43.4085,43.3013,43.3599,475662.66362537,0
+TOTL.US,D,20220419,000000,43.1623,43.191,42.9251,42.9251,534354.16471912,0
+TOTL.US,D,20220420,000000,43.2218,43.3311,43.1226,43.1226,310323.35406847,0
+TOTL.US,D,20220421,000000,43.202,43.2516,43.1077,43.2418,394734.19138915,0
+TOTL.US,D,20220422,000000,43.1722,43.2616,43.0531,43.073,314139.1478029,0
+TOTL.US,D,20220425,000000,43.2218,43.3311,43.212,43.3311,298894.10493676,0
+TOTL.US,D,20220426,000000,43.3599,43.3896,43.2318,43.3013,428294.64124565,0
+TOTL.US,D,20220427,000000,43.2914,43.3013,43.1872,43.202,350922.06971761,0
+TOTL.US,D,20220428,000000,43.073,43.1326,43.0243,43.0531,408703.94521944,0
+TOTL.US,D,20220429,000000,42.9151,43.063,42.8755,42.8755,352836.01060869,0
+TOTL.US,D,20220502,000000,42.8755,42.8853,42.7563,42.8159,365497.23327187,0
+TOTL.US,D,20220503,000000,42.8953,42.9549,42.8457,42.8755,721674.58174147,0
+TOTL.US,D,20220504,000000,42.8457,43.064,42.8059,43.0243,471869.03131178,0
+TOTL.US,D,20220505,000000,42.8159,42.8605,42.6173,42.8357,379635.21243311,0
+TOTL.US,D,20220506,000000,42.657,42.7462,42.6098,42.6669,465893.50638235,0
+TOTL.US,D,20220509,000000,42.5676,42.6967,42.5378,42.6769,664037.76281243,0
+TOTL.US,D,20220510,000000,42.7761,42.8705,42.6769,42.6868,434170.43978128,0
+TOTL.US,D,20220511,000000,42.6074,42.8257,42.591,42.7364,441739.57233687,0
+TOTL.US,D,20220512,000000,42.8159,42.9647,42.8159,42.8257,952552.26409565,0
+TOTL.US,D,20220513,000000,42.7166,42.7364,42.6372,42.6372,676804.75589328,0
+TOTL.US,D,20220516,000000,42.7364,42.8357,42.7166,42.7563,343588.65409282,0
+TOTL.US,D,20220517,000000,42.5081,42.6074,42.5081,42.5578,375753.94177346,0
+TOTL.US,D,20220518,000000,42.5378,42.6967,42.517,42.6074,374224.80373521,0
+TOTL.US,D,20220519,000000,42.7662,42.8053,42.6699,42.7662,320845.99962018,0
+TOTL.US,D,20220520,000000,42.7067,42.7861,42.6967,42.7463,345471.36752727,0
+TOTL.US,D,20220523,000000,42.6967,42.7463,42.6372,42.657,179759.34316525,0
+TOTL.US,D,20220524,000000,42.796,42.9846,42.796,42.9349,412383.74841688,0
+TOTL.US,D,20220525,000000,42.9647,43.0342,42.9166,42.9549,324729.28495447,0
+TOTL.US,D,20220526,000000,42.9846,43.0442,42.9349,42.9747,296860.29090566,0
+TOTL.US,D,20220527,000000,43.074,43.1434,43.0541,43.1434,241862.69573169,0
+TOTL.US,D,20220531,000000,42.8953,42.9449,42.7662,42.7861,521050.26085147,0
+TOTL.US,D,20220601,000000,42.8555,42.8555,42.6421,42.7364,308977.55142084,0
+TOTL.US,D,20220602,000000,42.7861,42.796,42.6173,42.6471,330010.75447655,0
+TOTL.US,D,20220603,000000,42.5974,42.6867,42.5974,42.6074,156132.24653347,0
+TOTL.US,D,20220606,000000,42.6074,42.6173,42.4684,42.4684,216717.54177209,0
+TOTL.US,D,20220607,000000,42.5081,42.5826,42.4785,42.4882,225161.04311371,0
+TOTL.US,D,20220608,000000,42.4684,42.4827,42.379,42.379,166117.98129838,0
+TOTL.US,D,20220609,000000,42.4088,42.4486,42.3794,42.4486,222118.88443419,0
+TOTL.US,D,20220610,000000,42.2997,42.315,42.1209,42.1209,215024.20775214,0
+TOTL.US,D,20220613,000000,41.8728,41.8728,41.5253,41.6742,445209.84937359,0
+TOTL.US,D,20220614,000000,41.6643,41.6742,41.297,41.3863,588251.74754936,0
+TOTL.US,D,20220615,000000,41.5948,41.7139,41.3963,41.6941,406764.82089558,0
+TOTL.US,D,20220616,000000,41.4062,41.6742,41.3963,41.6246,817648.64405623,0
+TOTL.US,D,20220617,000000,41.7536,41.8071,41.6246,41.6742,370181.35176847,0
+TOTL.US,D,20220621,000000,41.5948,41.6643,41.5651,41.5651,260050.17088355,0
+TOTL.US,D,20220622,000000,41.7437,41.7934,41.7235,41.7437,346820.19218682,0
+TOTL.US,D,20220623,000000,41.9224,42.0614,41.833,41.853,409668.97436347,0
+TOTL.US,D,20220624,000000,41.8827,41.9671,41.8232,41.853,176607.38471884,0
+TOTL.US,D,20220627,000000,41.7238,41.808,41.6643,41.6643,500473.38159768,0
+TOTL.US,D,20220628,000000,41.6445,41.7238,41.6246,41.6246,259577.72968464,0
+TOTL.US,D,20220629,000000,41.6842,41.8628,41.6842,41.7834,189659.45425871,0
+TOTL.US,D,20220630,000000,41.9224,41.9621,41.8728,41.8728,383984.89494244,0
+TOTL.US,D,20220701,000000,41.9124,42.0865,41.853,41.9224,234558.49288893,0
+TOTL.US,D,20220705,000000,42.1011,42.128,42.0022,42.1011,218436.05922482,0
+TOTL.US,D,20220706,000000,42.1209,42.1209,41.8628,41.8628,255231.06918727,0
+TOTL.US,D,20220707,000000,41.8728,41.8728,41.7736,41.833,257162.13481264,0
+TOTL.US,D,20220708,000000,41.7536,41.7735,41.6742,41.7735,1083953.3723044,0
+TOTL.US,D,20220711,000000,41.9124,41.9598,41.8628,41.9026,223154.42719,0
+TOTL.US,D,20220712,000000,42.0217,42.0415,41.7536,41.7934,1016927.1622986,0
+TOTL.US,D,20220713,000000,41.6544,42.0217,41.6544,41.8728,458030.23133192,0
+TOTL.US,D,20220714,000000,41.7238,41.833,41.6742,41.7338,277709.80128439,0
+TOTL.US,D,20220715,000000,41.833,41.9522,41.8281,41.9324,314777.79965813,0
+TOTL.US,D,20220718,000000,41.8728,41.9422,41.7934,41.8728,256375.40437267,0
+TOTL.US,D,20220719,000000,41.8728,41.8827,41.7437,41.8628,233159.30136381,0
+TOTL.US,D,20220720,000000,41.8728,41.8926,41.7536,41.8132,252899.08331207,0
+TOTL.US,D,20220721,000000,41.9224,42.0813,41.9075,42.0713,229603.40065565,0
+TOTL.US,D,20220722,000000,42.3592,42.4287,42.3095,42.3989,329123.29030547,0
+TOTL.US,D,20220725,000000,42.2599,42.3542,42.2599,42.3095,170145.31586815,0
+TOTL.US,D,20220726,000000,42.4287,42.4684,42.2203,42.2203,225449.14158468,0
+TOTL.US,D,20220727,000000,42.3095,42.4865,42.3095,42.4088,179233.51308886,0
+TOTL.US,D,20220728,000000,42.5974,42.6372,42.528,42.5776,336627.95327314,0
+TOTL.US,D,20220729,000000,42.5578,42.7067,42.5378,42.6074,239128.78226937,0
+TOTL.US,D,20220801,000000,42.697,42.7857,42.6689,42.7668,159357.92366521,0
+TOTL.US,D,20220802,000000,42.7767,42.8128,42.438,42.438,181607.52290201,0
+TOTL.US,D,20220803,000000,42.4679,42.6771,42.3683,42.6771,168029.89694771,0
+TOTL.US,D,20220804,000000,42.6671,42.7369,42.6173,42.7369,194461.3969479,0
+TOTL.US,D,20220805,000000,42.438,42.4579,42.3583,42.4081,161000.16794003,0
+TOTL.US,D,20220808,000000,42.5177,42.6373,42.5028,42.6373,211116.72519228,0
+TOTL.US,D,20220809,000000,42.5576,42.6572,42.4987,42.6572,602872.29008046,0
+TOTL.US,D,20220810,000000,42.7867,42.8564,42.6323,42.7269,1620116.1374157,0
+TOTL.US,D,20220811,000000,42.7369,42.7767,42.5078,42.5376,212204.86259687,0
+TOTL.US,D,20220812,000000,42.6373,42.6671,42.5675,42.6671,147055.14503917,0
+TOTL.US,D,20220815,000000,42.7668,42.7767,42.7269,42.7767,156648.62213848,0
+TOTL.US,D,20220816,000000,42.7468,42.7668,42.6367,42.7568,944631.75573166,0
+TOTL.US,D,20220817,000000,42.5675,42.6173,42.4978,42.5576,275826.77099425,0
+TOTL.US,D,20220818,000000,42.6771,42.7468,42.6472,42.6572,143626.10687121,0
+TOTL.US,D,20220819,000000,42.4679,42.5576,42.4011,42.5277,402838.70610963,0
+TOTL.US,D,20220822,000000,42.4181,42.4345,42.2886,42.2886,173570.96565004,0
+TOTL.US,D,20220823,000000,42.2886,42.438,42.2288,42.2986,315835.89694873,0
+TOTL.US,D,20220824,000000,42.2487,42.2537,42.179,42.179,156954.78626062,0
+TOTL.US,D,20220825,000000,42.2487,42.3689,42.2189,42.3484,172953.61832179,0
+TOTL.US,D,20220826,000000,42.2089,42.2737,42.1093,42.1093,402091.86641497,0
+TOTL.US,D,20220829,000000,42.0395,42.0495,41.9798,42.0395,221365.694658,0
+TOTL.US,D,20220830,000000,41.9997,42.0943,41.9399,42.0097,349365.38549857,0
+TOTL.US,D,20220831,000000,41.9997,42.0993,41.91,41.93,251189.09160477,0
+TOTL.US,D,20220901,000000,41.6112,41.646,41.5016,41.5913,167037.12213855,0
+TOTL.US,D,20220902,000000,41.6411,41.7407,41.6411,41.666,106543.10687096,0
+TOTL.US,D,20220906,000000,41.5016,41.5016,41.3322,41.3422,265245.53816975,0
+TOTL.US,D,20220907,000000,41.4717,41.5813,41.4418,41.5813,251066.62595592,0
+TOTL.US,D,20220908,000000,41.5713,41.5713,41.4617,41.4817,265801.65267357,0
+TOTL.US,D,20220909,000000,41.5713,41.6062,41.5016,41.5116,148737.54198575,0
+TOTL.US,D,20220912,000000,41.5414,41.5813,41.392,41.392,211180.96946709,0
+TOTL.US,D,20220913,000000,41.2725,41.3312,41.2446,41.2725,387285.56870494,0
+TOTL.US,D,20220914,000000,41.2426,41.3803,41.2426,41.3621,232863.41221533,0
+TOTL.US,D,20220915,000000,41.2227,41.2426,41.1131,41.1131,307843.50763569,0
+TOTL.US,D,20220916,000000,41.1131,41.2325,41.1031,41.1729,227918.61068858,0
+TOTL.US,D,20220919,000000,41.0533,41.0533,40.9637,40.9935,124164.10687108,0
+TOTL.US,D,20220920,000000,40.8441,40.9039,40.7843,40.8043,263632.40458196,0
+TOTL.US,D,20220921,000000,40.9537,41.0533,40.8142,41.0533,183314.01145164,0
+TOTL.US,D,20220922,000000,40.7246,40.7544,40.615,40.615,299820.00000205,0
+TOTL.US,D,20220923,000000,40.5552,40.597,40.4556,40.5751,207736.87404722,0
+TOTL.US,D,20220926,000000,40.4257,40.4656,40.1468,40.1468,333284.2404603,0
+TOTL.US,D,20220927,000000,40.0372,40.0671,39.8778,39.9077,569594.75954588,0
+TOTL.US,D,20220928,000000,40.1069,40.3859,40.0571,40.3859,380286.95801787,0
+TOTL.US,D,20220929,000000,40.077,40.2016,40.0621,40.1368,411598.0114532,0
+TOTL.US,D,20220930,000000,40.1866,40.2862,40.0023,40.0272,2792303.1221565,0
+TOTL.US,D,20221003,000000,40.097,40.2862,40.0521,40.1966,546466.82061443,0
+TOTL.US,D,20221004,000000,40.3261,40.4357,40.3012,40.3062,302380.73664329,0
+TOTL.US,D,20221005,000000,40.1866,40.1866,40.0471,40.1268,258029.09923841,0
+TOTL.US,D,20221006,000000,40.1468,40.1667,40.0173,40.0272,227177.79389468,0
+TOTL.US,D,20221007,000000,39.8778,39.9675,39.828,39.8977,247359.53053604,0
+TOTL.US,D,20221010,000000,39.7881,39.877,39.5989,39.7084,587406.48473684,0
+TOTL.US,D,20221011,000000,39.7184,39.8357,39.6487,39.6985,700926.11832541,0
+TOTL.US,D,20221012,000000,39.6885,39.833,39.6885,39.7981,221484.14503968,0
+TOTL.US,D,20221013,000000,39.4096,39.7483,39.3797,39.6188,238894.34351309,0
+TOTL.US,D,20221014,000000,39.7184,39.7383,39.4195,39.4195,541902.46565256,0
+TOTL.US,D,20221017,000000,39.5789,39.6387,39.4992,39.569,4707308.5114826,0
+TOTL.US,D,20221018,000000,39.569,39.5889,39.4397,39.559,614323.83206527,0
+TOTL.US,D,20221019,000000,39.3996,39.4494,39.31,39.3498,1006096.4618389,0
+TOTL.US,D,20221020,000000,39.3,39.3498,39.1107,39.1107,524606.70229367,0
+TOTL.US,D,20221021,000000,38.9713,39.1285,38.9471,39.051,420365.34733112,0
+TOTL.US,D,20221024,000000,38.9414,39.0561,38.8766,38.9115,260038.74045979,0
+TOTL.US,D,20221025,000000,39.1207,39.2701,39.1008,39.2103,514766.28626307,0
+TOTL.US,D,20221026,000000,39.2303,39.3598,39.2303,39.3498,359912.48855208,0
+TOTL.US,D,20221027,000000,39.4195,39.5789,39.3498,39.5391,511743.79389663,0
+TOTL.US,D,20221028,000000,39.4594,39.559,39.3797,39.4295,548414.22519459,0
+TOTL.US,D,20221031,000000,39.3199,39.3598,39.2004,39.3,457338.93130084,0
+TOTL.US,D,20221101,000000,39.58,39.58,39.314,39.37,249881,0
+TOTL.US,D,20221102,000000,39.42,39.5663,39.29,39.3,297626,0
+TOTL.US,D,20221103,000000,39.1,39.24,39.09,39.17,272632,0
+TOTL.US,D,20221104,000000,39.1,39.24,39.055,39.13,752108,0
+TOTL.US,D,20221107,000000,39.19,39.19,38.82,38.82,561599,0
+TOTL.US,D,20221108,000000,39.11,39.24,39.11,39.24,405171,0
+TOTL.US,D,20221109,000000,39.13,39.2486,39.09,39.22,591224,0
+TOTL.US,D,20221110,000000,39.67,39.89,39.62,39.89,580002,0
+TOTL.US,D,20221111,000000,39.73,39.87,39.73,39.82,471825,0
+TOTL.US,D,20221114,000000,39.81,39.8119,39.68,39.71,486752,0
+TOTL.US,D,20221115,000000,39.88,39.95,39.83,39.95,296312,0
+TOTL.US,D,20221116,000000,40.07,40.18,40.0001,40.18,272543,0
+TOTL.US,D,20221117,000000,39.99,40.02,39.92,39.99,819865,0
+TOTL.US,D,20221118,000000,40.05,40.07,39.905,39.94,542349,0
+TOTL.US,D,20221121,000000,40.01,40.02,39.88,39.9,323688,0
+TOTL.US,D,20221122,000000,40.08,40.22,40.07,40.22,436598,0
+TOTL.US,D,20221123,000000,40.34,40.46,40.27,40.46,336189,0
+TOTL.US,D,20221125,000000,40.31,40.39,40.31,40.36,181539,0
+TOTL.US,D,20221128,000000,40.49,40.54,40.3887,40.44,515867,0
+TOTL.US,D,20221129,000000,40.29,40.39,40.2814,40.3,304191,0
+TOTL.US,D,20221130,000000,40.23,40.5,40.2,40.49,386703,0
+TOTL.US,D,20221201,000000,40.47,40.71,40.422,40.71,365755,0
+TOTL.US,D,20221202,000000,40.62,40.9346,40.56,40.86,2080462,0
+TOTL.US,D,20221205,000000,40.77,40.84,40.6532,40.7,1328300,0
+TOTL.US,D,20221206,000000,40.76,40.87,40.7314,40.86,461484,0
+TOTL.US,D,20221207,000000,41.02,41.2,41.02,41.19,301821,0
+TOTL.US,D,20221208,000000,41.07,41.1599,41.015,41.11,233591,0
+TOTL.US,D,20221209,000000,40.96,40.98,40.81,40.82,395786,0
+TOTL.US,D,20221212,000000,41.01,41.0185,40.81,40.87,380053,0
+TOTL.US,D,20221213,000000,41.28,41.28,41.04,41.07,1065682,0
+TOTL.US,D,20221214,000000,41.13,41.2,41.01,41.19,551589,0
+TOTL.US,D,20221215,000000,41.27,41.32,41.2,41.25,1090902,0
+TOTL.US,D,20221216,000000,41.09,41.26,41.055,41.19,501253,0
+TOTL.US,D,20221219,000000,40.75,40.76,40.65,40.66,651946,0
+TOTL.US,D,20221220,000000,40.46,40.48,40.37,40.48,824516,0
+TOTL.US,D,20221221,000000,40.63,40.645,40.48,40.52,916793,0
+TOTL.US,D,20221222,000000,40.52,40.58,40.47,40.47,773895,0
+TOTL.US,D,20221223,000000,40.36,40.4,40.32,40.34,443935,0
+TOTL.US,D,20221227,000000,40.16,40.205,40.11,40.12,1667681,0
+TOTL.US,D,20221228,000000,40.17,40.18,40.03,40.03,608291,0
+TOTL.US,D,20221229,000000,40.11,40.2197,40.11,40.19,629084,0
+TOTL.US,D,20221230,000000,40.07,40.14,40,40.04,598364,0
+TOTL.US,D,20230103,000000,40.34,40.37,40.1607,40.2,863913,0
+TOTL.US,D,20230104,000000,40.44,40.4881,40.34,40.39,366021,0
+TOTL.US,D,20230105,000000,40.26,40.445,40.26,40.41,306960,0
+TOTL.US,D,20230106,000000,40.42,40.77,40.385,40.74,278231,0
+TOTL.US,D,20230109,000000,40.79,40.9499,40.775,40.94,554811,0
+TOTL.US,D,20230110,000000,40.74,40.78,40.62,40.68,296246,0
+TOTL.US,D,20230111,000000,40.82,40.95,40.79,40.95,838749,0
+TOTL.US,D,20230112,000000,41.04,41.27,40.91,41.27,520081,0
+TOTL.US,D,20230113,000000,41.2,41.27,41.12,41.15,353843,0
+TOTL.US,D,20230117,000000,41.03,41.17,40.98,40.99,1363659,0
+TOTL.US,D,20230118,000000,41.48,41.5071,41.33,41.49,229635,0
+TOTL.US,D,20230119,000000,41.45,41.485,41.3859,41.43,579807,0
+TOTL.US,D,20230120,000000,41.23,41.29,41.095,41.13,507899,0
+TOTL.US,D,20230123,000000,41.05,41.1585,41.04,41.07,481337,0
+TOTL.US,D,20230124,000000,41.1,41.34,41.05,41.31,2381874,0
+TOTL.US,D,20230125,000000,41.34,41.4,41.27,41.36,277087,0
+TOTL.US,D,20230126,000000,41.34,41.38,41.24,41.25,748551,0
+TOTL.US,D,20230127,000000,41.15,41.23,41.13,41.19,408461,0
+TOTL.US,D,20230130,000000,41.16,41.23,41.14,41.14,234713,0
+TOTL.US,D,20230131,000000,41.28,41.32,41.1695,41.32,297035,0
+TOTL.US,D,20230201,000000,41.29,41.52,41.17,41.51,2399070,0
+TOTL.US,D,20230202,000000,41.63,41.679,41.55,41.62,1426765,0
+TOTL.US,D,20230203,000000,41.36,41.43,41.28,41.34,1503001,0
+TOTL.US,D,20230206,000000,41.1,41.17,41.08,41.09,1030677,0
+TOTL.US,D,20230207,000000,41.04,41.16,41.008,41.02,756495,0
+TOTL.US,D,20230208,000000,41.12,41.17,41.04,41.15,658271,0
+TOTL.US,D,20230209,000000,41.25,41.25,40.98,40.98,502764,0
+TOTL.US,D,20230210,000000,40.97,40.98,40.83,40.86,285866,0
+TOTL.US,D,20230213,000000,40.88,40.97,40.88,40.96,344762,0
+TOTL.US,D,20230214,000000,40.88,40.9368,40.739,40.8,325312,0
+TOTL.US,D,20230215,000000,40.78,40.82,40.695,40.74,277672,0
+TOTL.US,D,20230216,000000,40.62,40.67,40.55,40.57,1111949,0
+TOTL.US,D,20230217,000000,40.48,40.66,40.47,40.64,959849,0
+TOTL.US,D,20230221,000000,40.43,40.47,40.33,40.34,890688,0
+TOTL.US,D,20230222,000000,40.43,40.5277,40.425,40.46,971829,0
+TOTL.US,D,20230223,000000,40.48,40.6026,40.46,40.57,429046,0
+TOTL.US,D,20230224,000000,40.55,40.55,40.28,40.34,454373,0
+TOTL.US,D,20230227,000000,40.37,40.44,40.345,40.39,325654,0
+TOTL.US,D,20230228,000000,40.29,40.43,40.27,40.35,329683,0
+TOTL.US,D,20230301,000000,40.2,40.21,40.0892,40.1,195755,0
+TOTL.US,D,20230302,000000,39.93,39.985,39.9,39.94,238438,0
+TOTL.US,D,20230303,000000,40.13,40.26,40.07,40.26,217450,0
+TOTL.US,D,20230306,000000,40.3,40.31,40.17,40.19,260825,0
+TOTL.US,D,20230307,000000,40.24,40.28,40.125,40.18,327200,0
+TOTL.US,D,20230308,000000,40.18,40.24,40.0457,40.1,333256,0
+TOTL.US,D,20230309,000000,40.11,40.2675,40.08,40.19,352294,0
+TOTL.US,D,20230310,000000,40.52,40.7595,40.52,40.71,491248,0
+TOTL.US,D,20230313,000000,41.06,41.2,40.79,40.88,242381,0
+TOTL.US,D,20230314,000000,40.75,40.75,40.5217,40.55,275419,0
+TOTL.US,D,20230315,000000,40.94,41.15,40.83,40.92,252281,0
+TOTL.US,D,20230316,000000,41.01,41.2,40.78,40.84,1806699,0
+TOTL.US,D,20230317,000000,40.99,41.205,40.99,41.09,260550,0
+TOTL.US,D,20230320,000000,41.11,41.125,40.8974,40.93,307628,0
+TOTL.US,D,20230321,000000,40.84,40.86,40.59,40.75,257942,0
+TOTL.US,D,20230322,000000,40.69,41.07,40.69,41.06,315830,0
+TOTL.US,D,20230323,000000,41.01,41.1868,40.969,41.15,445034,0
+TOTL.US,D,20230324,000000,41.25,41.3362,41.11,41.215,393137,0
+TOTL.US,D,20230327,000000,40.89,40.96,40.77,40.8,250984,0
+TOTL.US,D,20230328,000000,40.81,40.92,40.72,40.76,889765,0
+TOTL.US,D,20230329,000000,40.68,40.825,40.68,40.78,308086,0
+TOTL.US,D,20230330,000000,40.71,40.83,40.71,40.81,550166,0
+TOTL.US,D,20230331,000000,40.88,41.06,40.85,41.03,213605,0
+TOTL.US,D,20230403,000000,40.87,41.0639,40.86,41.01,563740,0
+TOTL.US,D,20230404,000000,40.92,41.25,40.9178,41.25,388465,0
+TOTL.US,D,20230405,000000,41.33,41.415,41.3,41.35,368254,0
+TOTL.US,D,20230406,000000,41.29,41.38,41.29,41.29,471237,0
+TOTL.US,D,20230410,000000,41.12,41.1399,41.02,41.06,245141,0
+TOTL.US,D,20230411,000000,41.11,41.11,41,41.06,361896,0
+TOTL.US,D,20230412,000000,41.18,41.2,41.0225,41.12,412546,0
+TOTL.US,D,20230413,000000,41.2,41.25,41.06,41.08,483575,0
+TOTL.US,D,20230414,000000,40.99,40.99,40.87,40.91,475495,0
+TOTL.US,D,20230417,000000,40.76,40.76,40.64,40.64,475020,0
+TOTL.US,D,20230418,000000,40.66,40.7877,40.66,40.71,330810,0
+TOTL.US,D,20230419,000000,40.68,40.71,40.63,40.68,549572,0
+TOTL.US,D,20230420,000000,40.82,40.88,40.805,40.84,162906,0
+TOTL.US,D,20230421,000000,40.9,40.91,40.742,40.76,340303,0
+TOTL.US,D,20230424,000000,40.81,40.9106,40.81,40.905,233298,0
+TOTL.US,D,20230425,000000,41.06,41.16,41.06,41.12,254219,0
+TOTL.US,D,20230426,000000,41.18,41.22,41.03,41.05,311287,0
+TOTL.US,D,20230427,000000,40.96,40.96,40.8401,40.88,237123,0
+TOTL.US,D,20230428,000000,41.06,41.12,41.01,41.11,564514,0
+TOTL.US,D,20230501,000000,40.87,40.885,40.6321,40.68,693260,0
+TOTL.US,D,20230502,000000,40.7,40.98,40.7,40.98,462295,0
+TOTL.US,D,20230503,000000,41.09,41.18,41.02,41.14,270164,0
+TOTL.US,D,20230504,000000,41.03,41.2387,41.03,41.08,338018,0
+TOTL.US,D,20230505,000000,40.98,41.01,40.92,41.01,282684,0
+TOTL.US,D,20230508,000000,40.86,40.91,40.84,40.84,544573,0
+TOTL.US,D,20230509,000000,40.83,40.85,40.7893,40.81,369339,0
+TOTL.US,D,20230510,000000,40.93,41.02,40.91,40.98,277406,0
+TOTL.US,D,20230511,000000,41.19,41.21,41.07,41.11,262732,0
+TOTL.US,D,20230512,000000,41.07,41.1,40.91,40.91,222831,0
+TOTL.US,D,20230515,000000,40.87,40.87,40.82,40.84,602388,0
+TOTL.US,D,20230516,000000,40.73,40.8,40.71,40.78,397143,0
+TOTL.US,D,20230517,000000,40.78,40.8,40.7,40.74,462503,0
+TOTL.US,D,20230518,000000,40.62,40.62,40.54,40.56,303895,0
+TOTL.US,D,20230519,000000,40.45,40.5452,40.39,40.43,244645,0
+TOTL.US,D,20230522,000000,40.44,40.47,40.31,40.31,254110,0
+TOTL.US,D,20230523,000000,40.35,40.455,40.315,40.39,262621,0
+TOTL.US,D,20230524,000000,40.46,40.47,40.3316,40.36,229217,0
+TOTL.US,D,20230525,000000,40.29,40.31,40.18,40.215,465711,0
+TOTL.US,D,20230526,000000,40.16,40.28,40.13,40.28,329933,0
+TOTL.US,D,20230530,000000,40.33,40.43,40.3,40.43,244537,0
+TOTL.US,D,20230531,000000,40.46,40.63,40.44,40.58,297950,0
+TOTL.US,D,20230601,000000,40.55,40.6,40.5099,40.56,226321,0
+TOTL.US,D,20230602,000000,40.53,40.53,40.33,40.34,383614,0
+TOTL.US,D,20230605,000000,40.22,40.41,40.22,40.36,183663,0
+TOTL.US,D,20230606,000000,40.37,40.42,40.2821,40.41,230734,0
+TOTL.US,D,20230607,000000,40.36,40.395,40.21,40.21,466529,0
+TOTL.US,D,20230608,000000,40.25,40.41,40.2219,40.41,299603,0
+TOTL.US,D,20230609,000000,40.36,40.42,40.305,40.4,768759,0
+TOTL.US,D,20230612,000000,40.42,40.4499,40.29,40.42,219103,0
+TOTL.US,D,20230613,000000,40.3,40.47,40.2339,40.26,253798,0
+TOTL.US,D,20230614,000000,40.31,40.4082,40.21,40.31,216243,0
+TOTL.US,D,20230615,000000,40.49,40.55,40.4183,40.54,264414,0
+TOTL.US,D,20230616,000000,40.41,40.45,40.34,40.45,219340,0
+TOTL.US,D,20230620,000000,40.4,40.4976,40.4,40.46,464110,0
+TOTL.US,D,20230621,000000,40.44,40.5999,40.4,40.59,303706,0
+TOTL.US,D,20230622,000000,40.51,40.535,40.3972,40.44,365893,0
+TOTL.US,D,20230623,000000,40.6,40.6,40.4884,40.57,260536,0
+TOTL.US,D,20230626,000000,40.62,40.649,40.56,40.61,211566,0
+TOTL.US,D,20230627,000000,40.63,40.66,40.5,40.61,318981,0
+TOTL.US,D,20230628,000000,40.65,40.7,40.5798,40.69,372459,0
+TOTL.US,D,20230629,000000,40.48,40.48,40.382,40.44,341748,0
+TOTL.US,D,20230630,000000,40.48,40.58,40.435,40.55,278350,0
+TOTL.US,D,20230703,000000,40.43,40.5,40.325,40.35,157094,0
+TOTL.US,D,20230705,000000,40.32,40.325,40.1699,40.2,179927,0
+TOTL.US,D,20230706,000000,40.02,40.05,39.9075,39.97,465629,0
+TOTL.US,D,20230707,000000,39.93,40.02,39.93,39.99,377320,0
+TOTL.US,D,20230710,000000,39.99,40.11,39.97,40.11,277298,0
+TOTL.US,D,20230711,000000,40.12,40.14,40.075,40.12,360731,0
+TOTL.US,D,20230712,000000,40.25,40.4,40.22,40.4,633960,0
+TOTL.US,D,20230713,000000,40.51,40.59,40.46,40.57,395794,0
+TOTL.US,D,20230714,000000,40.51,40.54,40.42,40.42,492113,0
+TOTL.US,D,20230717,000000,40.44,40.49,40.405,40.48,309005,0
+TOTL.US,D,20230718,000000,40.52,40.5976,40.5,40.5,268634,0
+TOTL.US,D,20230719,000000,40.57,40.66,40.54,40.65,222752,0
+TOTL.US,D,20230720,000000,40.51,40.52,40.395,40.43,281428,0
+TOTL.US,D,20230721,000000,40.53,40.53,40.44,40.46,164273,0
+TOTL.US,D,20230724,000000,40.51,40.5233,40.4,40.4,355959,0
+TOTL.US,D,20230725,000000,40.32,40.4,40.31,40.39,363360,0
+TOTL.US,D,20230726,000000,40.44,40.47,40.37,40.43,293078,0
+TOTL.US,D,20230727,000000,40.38,40.4,40.13,40.18,220041,0
+TOTL.US,D,20230728,000000,40.19,40.25,40.1601,40.23,361536,0
+TOTL.US,D,20230731,000000,40.25,40.3497,40.24,40.33,348668,0
+TOTL.US,D,20230801,000000,40.04,40.05,39.925,39.97,342776,0
+TOTL.US,D,20230802,000000,39.85,39.86,39.725,39.86,363790,0
+TOTL.US,D,20230803,000000,39.57,39.6,39.524,39.54,370290,0
+TOTL.US,D,20230804,000000,39.63,39.84,39.63,39.82,418861,0
+TOTL.US,D,20230807,000000,39.8,39.816,39.74,39.75,2304894,0
+TOTL.US,D,20230808,000000,39.88,39.9501,39.85,39.85,666560,0
+TOTL.US,D,20230809,000000,39.9,39.94,39.87,39.94,527335,0
+TOTL.US,D,20230810,000000,39.96,39.9807,39.71,39.71,394363,0
+TOTL.US,D,20230811,000000,39.61,39.6899,39.6,39.61,264168,0
+TOTL.US,D,20230814,000000,39.55,39.66,39.5164,39.57,465470,0
+TOTL.US,D,20230815,000000,39.49,39.56,39.4528,39.47,364265,0
+TOTL.US,D,20230816,000000,39.45,39.51,39.34,39.35,509310,0
+TOTL.US,D,20230817,000000,39.35,39.35,39.2401,39.32,607580,0
+TOTL.US,D,20230818,000000,39.33,39.41,39.3,39.3,462457,0
+TOTL.US,D,20230821,000000,39.2,39.2,39.1,39.17,407550,0
+TOTL.US,D,20230822,000000,39.17,39.22,39.12,39.205,253228,0
+TOTL.US,D,20230823,000000,39.38,39.56,39.38,39.56,315543,0
+TOTL.US,D,20230824,000000,39.52,39.56,39.46,39.46,329351,0
+TOTL.US,D,20230825,000000,39.43,39.5276,39.36,39.44,380467,0
+TOTL.US,D,20230828,000000,39.56,39.56,39.47,39.535,626962,0
+TOTL.US,D,20230829,000000,39.49,39.7438,39.485,39.71,457973,0
+TOTL.US,D,20230830,000000,39.72,39.75,39.68,39.71,322344,0
+TOTL.US,D,20230831,000000,39.76,39.815,39.73,39.76,510999,0
+TOTL.US,D,20230901,000000,39.55,39.565,39.3631,39.39,364410,0
+TOTL.US,D,20230905,000000,39.33,39.34,39.2,39.2,284939,0
+TOTL.US,D,20230906,000000,39.26,39.27,39.13,39.15,662618,0
+TOTL.US,D,20230907,000000,39.23,39.27,39.196,39.25,218143,0
+TOTL.US,D,20230908,000000,39.33,39.375,39.26,39.28,299998,0
+TOTL.US,D,20230911,000000,39.22,39.32,39.21,39.3,2883361,0
+TOTL.US,D,20230912,000000,39.34,39.36,39.29,39.36,509562,0
+TOTL.US,D,20230913,000000,39.3,39.42,39.3,39.38,286973,0
+TOTL.US,D,20230914,000000,39.42,39.42,39.3201,39.33,241016,0
+TOTL.US,D,20230915,000000,39.31,39.32,39.24,39.25,427071,0
+TOTL.US,D,20230918,000000,39.19,39.3,39.19,39.26,548624,0
+TOTL.US,D,20230919,000000,39.25,39.3,39.22,39.22,237899,0
+TOTL.US,D,20230920,000000,39.28,39.3221,39.22,39.22,525362,0
+TOTL.US,D,20230921,000000,39,39,38.9,38.9,425421,0
+TOTL.US,D,20230922,000000,38.96,39.08,38.945,39.02,623265,0
+TOTL.US,D,20230925,000000,38.82,38.8521,38.74,38.74,307772,0
+TOTL.US,D,20230926,000000,38.81,38.83,38.7,38.72,340648,0
+TOTL.US,D,20230927,000000,38.82,38.82,38.525,38.6,425994,0
+TOTL.US,D,20230928,000000,38.48,38.67,38.445,38.66,336648,0
+TOTL.US,D,20230929,000000,38.79,38.82,38.6,38.65,261372,0
+TOTL.US,D,20231002,000000,38.34,38.37,38.2,38.22,460401,0
+TOTL.US,D,20231003,000000,38.14,38.2001,37.92,37.94,533704,0
+TOTL.US,D,20231004,000000,38.06,38.15,37.99,38.15,461352,0
+TOTL.US,D,20231005,000000,38.14,38.16,38.0949,38.14,266617,0
+TOTL.US,D,20231006,000000,37.88,38.07,37.831,37.96,1039933,0
+TOTL.US,D,20231009,000000,38.13,38.32,38.075,38.32,301421,0
+TOTL.US,D,20231010,000000,38.12,38.315,38.12,38.25,2970662,0
+TOTL.US,D,20231011,000000,38.46,38.4886,38.38,38.48,505810,0
+TOTL.US,D,20231012,000000,38.44,38.4599,38.16,38.17,776225,0
+TOTL.US,D,20231013,000000,38.36,38.385,38.3,38.36,416819,0
+TOTL.US,D,20231016,000000,38.19,38.22,38.12,38.13,1237801,0
+TOTL.US,D,20231017,000000,37.91,37.9423,37.81,37.9,803041,0
+TOTL.US,D,20231018,000000,37.78,37.805,37.654,37.7,391276,0
+TOTL.US,D,20231019,000000,37.61,37.705,37.5,37.52,587575,0
+TOTL.US,D,20231020,000000,37.57,37.64,37.54,37.58,507421,0
+TOTL.US,D,20231023,000000,37.5,37.8,37.45,37.75,455985,0
+TOTL.US,D,20231024,000000,37.75,37.88,37.685,37.88,356961,0
+TOTL.US,D,20231025,000000,37.72,37.74,37.5944,37.62,2353604,0
+TOTL.US,D,20231026,000000,37.64,37.82,37.64,37.8,748627,0
+TOTL.US,D,20231027,000000,37.76,37.8099,37.7,37.77,585695,0
+TOTL.US,D,20231030,000000,37.68,37.75,37.62,37.7,625721,0
+TOTL.US,D,20231031,000000,37.73,37.792,37.67,37.68,569359,0
+TOTL.US,D,20231101,000000,37.58,37.82,37.58,37.69,1533266,0
+TOTL.US,D,20231102,000000,38.08,38.23,38.015,38.11,585661,0
+TOTL.US,D,20231103,000000,38.38,38.47,38.25,38.29,978282,0
+TOTL.US,D,20231106,000000,38.21,38.24,38.09,38.24,342940,0
+TOTL.US,D,20231107,000000,38.2,38.345,38.1811,38.28,408945,0
+TOTL.US,D,20231108,000000,38.34,38.4799,38.3327,38.45,304516,0
+TOTL.US,D,20231109,000000,38.39,38.41,38.12,38.14,838239,0
+TOTL.US,D,20231110,000000,38.27,38.28,38.1701,38.23,569611,0
+TOTL.US,D,20231113,000000,38.11,38.22,38.047,38.22,705723,0
+TOTL.US,D,20231114,000000,38.62,38.69,38.56,38.62,390315,0
+TOTL.US,D,20231115,000000,38.49,38.5199,38.405,38.45,754500,0
+TOTL.US,D,20231116,000000,38.55,38.68,38.55,38.61,480451,0
+TOTL.US,D,20231117,000000,38.72,38.74,38.605,38.68,497172,0
+TOTL.US,D,20231120,000000,38.66,38.79,38.6401,38.75,484315,0
+TOTL.US,D,20231121,000000,38.79,38.8389,38.71,38.77,1137869,0
+TOTL.US,D,20231122,000000,38.86,38.9,38.755,38.81,451758,0
+TOTL.US,D,20231124,000000,38.73,38.74,38.64,38.66,695557,0
+TOTL.US,D,20231127,000000,38.77,38.89,38.744,38.87,705371,0
+TOTL.US,D,20231128,000000,38.86,39.025,38.84,39.01,521225,0
+TOTL.US,D,20231129,000000,39.15,39.215,39.09,39.19,916294,0
+TOTL.US,D,20231130,000000,39.11,39.14,39.04,39.05,502925,0
+TOTL.US,D,20231201,000000,38.9,39.22,38.9,39.22,524063,0
+TOTL.US,D,20231204,000000,39.15,39.1993,39.09,39.16,639292,0
+TOTL.US,D,20231205,000000,39.29,39.4,39.27,39.37,338686,0
+TOTL.US,D,20231206,000000,39.47,39.5917,39.44,39.54,396407,0
+TOTL.US,D,20231207,000000,39.51,39.6,39.47,39.5,457368,0
+TOTL.US,D,20231208,000000,39.36,39.44,39.31,39.36,343271,0
+TOTL.US,D,20231211,000000,39.3,39.38,39.25,39.33,550190,0
+TOTL.US,D,20231212,000000,39.34,39.49,39.32,39.47,1124736,0
+TOTL.US,D,20231213,000000,39.55,39.895,39.5122,39.885,2198837,0
+TOTL.US,D,20231214,000000,40.13,40.29,40.1,40.27,752738,0
+TOTL.US,D,20231215,000000,40.22,40.29,40.1835,40.21,1032025,0
+TOTL.US,D,20231218,000000,39.92,39.95,39.89,39.93,436261,0
+TOTL.US,D,20231219,000000,39.96,40.04,39.96,39.98,393133,0
+TOTL.US,D,20231220,000000,40.09,40.15,40.035,40.13,421992,0
+TOTL.US,D,20231221,000000,40.23,40.2477,40.075,40.18,942701,0
+TOTL.US,D,20231222,000000,40.2,40.2,40.06,40.09,1054125,0
+TOTL.US,D,20231226,000000,40.1,40.18,40.1,40.13,272885,0
+TOTL.US,D,20231227,000000,40.3,40.39,40.26,40.38,524036,0
+TOTL.US,D,20231228,000000,40.34,40.405,40.28,40.31,399168,0
+TOTL.US,D,20231229,000000,40.25,40.33,40.22,40.25,284472,0
+TOTL.US,D,20240102,000000,40.13,40.17,40.1,40.11,322068,0
+TOTL.US,D,20240103,000000,40,40.205,39.97,40.18,454028,0
+TOTL.US,D,20240104,000000,40.02,40.0686,39.99,40.02,319793,0
+TOTL.US,D,20240105,000000,39.91,40.09,39.8899,39.92,285422,0
+TOTL.US,D,20240108,000000,39.94,40.075,39.92,40.02,341120,0
+TOTL.US,D,20240109,000000,40.01,40.09,40.01,40.06,259542,0
+TOTL.US,D,20240110,000000,40.12,40.1347,39.98,39.98,299952,0
+TOTL.US,D,20240111,000000,40.01,40.165,39.975,40.14,494378,0
+TOTL.US,D,20240112,000000,40.21,40.2688,40.143,40.21,486664,0
+TOTL.US,D,20240116,000000,40.09,40.14,39.95,40.05,715473,0
+TOTL.US,D,20240117,000000,39.98,39.98,39.855,39.92,887469,0
+TOTL.US,D,20240118,000000,39.9,39.9199,39.805,39.83,332609,0
+TOTL.US,D,20240119,000000,39.84,39.88,39.74,39.88,315402,0
+TOTL.US,D,20240122,000000,39.95,40.01,39.9159,39.96,350913,0
+TOTL.US,D,20240123,000000,39.88,39.88,39.7701,39.79,818097,0
+TOTL.US,D,20240124,000000,39.94,39.95,39.74,39.75,410572,0
+TOTL.US,D,20240125,000000,39.88,39.895,39.79,39.88,720869,0
+TOTL.US,D,20240126,000000,39.88,39.8928,39.83,39.85,533445,0
+TOTL.US,D,20240129,000000,39.93,40.015,39.8958,39.98,387219,0
+TOTL.US,D,20240130,000000,40.06,40.09,39.9577,40.09,326558,0
+TOTL.US,D,20240131,000000,40.23,40.3162,40.175,40.27,308797,0
+TOTL.US,D,20240201,000000,40.28,40.44,40.23,40.35,509440,0
+TOTL.US,D,20240202,000000,40.05,40.1,39.96,40.05,342453,0
+TOTL.US,D,20240205,000000,39.82,39.82,39.6936,39.72,312671,0
+TOTL.US,D,20240206,000000,39.77,39.9288,39.76,39.89,316935,0
+TOTL.US,D,20240207,000000,39.86,39.96,39.84,39.89,383596,0
+TOTL.US,D,20240208,000000,39.81,39.8388,39.75,39.8,261994,0
+TOTL.US,D,20240209,000000,39.76,39.795,39.71,39.74,463839,0
+TOTL.US,D,20240212,000000,39.82,39.8392,39.75,39.8,308441,0
+TOTL.US,D,20240213,000000,39.59,39.6,39.5,39.51,353054,0
+TOTL.US,D,20240214,000000,39.5,39.65,39.4917,39.61,474637,0
+TOTL.US,D,20240215,000000,39.75,39.7555,39.65,39.74,301054,0
+TOTL.US,D,20240216,000000,39.58,39.65,39.5604,39.65,258892,0
+TOTL.US,D,20240220,000000,39.66,39.735,39.62,39.65,1559703,0
+TOTL.US,D,20240221,000000,39.67,39.68,39.44,39.46,2420928,0
+TOTL.US,D,20240222,000000,39.49,39.5412,39.45,39.49,2389562,0
+TOTL.US,D,20240223,000000,39.55,39.69,39.53,39.65,1846310,0
+TOTL.US,D,20240226,000000,39.67,39.6868,39.55,39.61,1700915,0
+TOTL.US,D,20240227,000000,39.6,39.63,39.52,39.53,2492414,0
+TOTL.US,D,20240228,000000,39.59,39.69,39.59,39.69,493672,0
+TOTL.US,D,20240229,000000,39.74,39.8,39.7243,39.77,232953,0
+TOTL.US,D,20240301,000000,39.55,39.72,39.485,39.71,269118,0
+TOTL.US,D,20240304,000000,39.6,39.675,39.6,39.66,423804,0
+TOTL.US,D,20240305,000000,39.85,39.8793,39.77,39.84,423723,0
+TOTL.US,D,20240306,000000,39.86,39.95,39.86,39.9,323641,0
+TOTL.US,D,20240307,000000,40,40.0008,39.8921,39.95,558935,0
+TOTL.US,D,20240308,000000,40.01,40.03,39.97,40.01,332192,0
+TOTL.US,D,20240311,000000,40.01,40.02,39.94,39.98,172959,0
+TOTL.US,D,20240312,000000,39.95,39.95,39.88,39.9,200651,0
+TOTL.US,D,20240313,000000,39.87,39.9,39.84,39.84,227799,0
+TOTL.US,D,20240314,000000,39.76,39.76,39.61,39.63,291921,0
+TOTL.US,D,20240315,000000,39.62,39.64,39.58,39.62,183531,0
+TOTL.US,D,20240318,000000,39.58,39.62,39.5403,39.58,470671,0
+TOTL.US,D,20240319,000000,39.6,39.68,39.58,39.63,277257,0
+TOTL.US,D,20240320,000000,39.68,39.77,39.6,39.71,344599,0
+TOTL.US,D,20240321,000000,39.74,39.759,39.675,39.72,328916,0
+TOTL.US,D,20240322,000000,39.89,39.89,39.81,39.82,448970,0
+TOTL.US,D,20240325,000000,39.83,39.83,39.78,39.8,452592,0
+TOTL.US,D,20240326,000000,39.81,39.92,39.775,39.91,547483,0
+TOTL.US,D,20240327,000000,39.9,40.01,39.8903,40.01,435103,0
+TOTL.US,D,20240328,000000,39.95,40.05,39.9297,40.05,459087,0
+TOTL.US,D,20240401,000000,39.69,39.705,39.593,39.6,276905,0
+TOTL.US,D,20240402,000000,39.49,39.57,39.45,39.57,259931,0
+TOTL.US,D,20240403,000000,39.47,39.62,39.435,39.62,1394647,0
+TOTL.US,D,20240404,000000,39.67,39.705,39.61,39.7,185133,0
+TOTL.US,D,20240405,000000,39.58,39.65,39.55,39.56,549590,0
+TOTL.US,D,20240408,000000,39.5,39.55,39.49,39.51,405749,0
+TOTL.US,D,20240409,000000,39.62,39.67,39.61,39.67,350684,0
+TOTL.US,D,20240410,000000,39.44,39.44,39.2369,39.28,369313,0
+TOTL.US,D,20240411,000000,39.31,39.32,38.37,38.37,964624,0
+TOTL.US,D,20240412,000000,39.38,39.415,39.31,39.31,344544,0
+TOTL.US,D,20240415,000000,39.12,39.12,39.0009,39.05,260908,0
+TOTL.US,D,20240416,000000,38.91,38.99,38.8812,38.96,250167,0
+TOTL.US,D,20240417,000000,39.06,39.12,38.99,39.11,169702,0
+TOTL.US,D,20240418,000000,39.1,39.109,38.99,39.03,391872,0
+TOTL.US,D,20240419,000000,39.12,39.13,39.04,39.1,447193,0
+TOTL.US,D,20240422,000000,39.03,39.16,39.03,39.16,447386,0
+TOTL.US,D,20240423,000000,39.09,39.25,39.0506,39.12,489192,0
+TOTL.US,D,20240424,000000,39.04,39.0993,39.01,39.09,441983,0
+TOTL.US,D,20240425,000000,38.88,38.9599,38.85,38.94,269613,0
+TOTL.US,D,20240426,000000,38.98,39.045,38.98,38.98,188752,0
+TOTL.US,D,20240429,000000,39.05,39.12,39.05,39.12,224286,0
+TOTL.US,D,20240430,000000,39.01,39.05,38.955,38.99,476072,0
+TOTL.US,D,20240501,000000,38.94,39.0362,38.85,38.95,402693,0
+TOTL.US,D,20240502,000000,38.95,39.12,38.94,39.115,695221,0
+TOTL.US,D,20240503,000000,39.36,39.36,39.23,39.31,679627,0
+TOTL.US,D,20240506,000000,39.32,39.3675,39.29,39.36,350567,0
+TOTL.US,D,20240507,000000,39.46,39.5,39.305,39.33,500202,0
+TOTL.US,D,20240508,000000,39.37,39.3897,39.34,39.36,217939,0
+TOTL.US,D,20240509,000000,39.34,39.46,39.33,39.45,236537,0
+TOTL.US,D,20240510,000000,39.39,39.4,39.31,39.33,641842,0
+TOTL.US,D,20240513,000000,39.4,39.4195,39.36,39.36,262103,0
+TOTL.US,D,20240514,000000,39.45,39.465,39.4,39.41,260277,0
+TOTL.US,D,20240515,000000,39.66,39.73,39.615,39.69,207472,0
+TOTL.US,D,20240516,000000,39.71,39.71,39.625,39.63,155256,0
+TOTL.US,D,20240517,000000,39.6,39.6165,39.53,39.54,255392,0
+TOTL.US,D,20240520,000000,39.5,39.53,39.49,39.5,276185,0
+TOTL.US,D,20240521,000000,39.57,39.6,39.56,39.57,211938,0
+TOTL.US,D,20240522,000000,39.51,39.575,39.5,39.53,186943,0
+TOTL.US,D,20240523,000000,39.54,39.54,39.38,39.41,161374,0
+TOTL.US,D,20240524,000000,39.4,39.47,39.39,39.47,250153,0
+TOTL.US,D,20240528,000000,39.5,39.51,39.3,39.3,177092,0
+TOTL.US,D,20240529,000000,39.22,39.225,39.12,39.15,307725,0
+TOTL.US,D,20240530,000000,39.27,39.32,39.25,39.28,309679,0
+TOTL.US,D,20240531,000000,39.35,39.44,39.35,39.43,235956,0
+TOTL.US,D,20240603,000000,39.3,39.45,39.3,39.44,328486,0
+TOTL.US,D,20240604,000000,39.55,39.65,39.5353,39.6,199208,0
+TOTL.US,D,20240605,000000,39.66,39.765,39.595,39.74,347795,0
+TOTL.US,D,20240606,000000,39.73,39.79,39.71,39.78,150864,0
+TOTL.US,D,20240607,000000,39.51,39.53,39.45,39.46,202785,0
+TOTL.US,D,20240610,000000,39.41,39.4199,39.3601,39.39,136881,0
+TOTL.US,D,20240611,000000,39.43,39.54,39.41,39.53,219278,0
+TOTL.US,D,20240612,000000,39.82,39.885,39.69,39.69,335979,0
+TOTL.US,D,20240613,000000,39.83,39.93,39.81,39.87,192136,0
+TOTL.US,D,20240614,000000,39.96,40,39.93,39.96,175947,0
+TOTL.US,D,20240617,000000,39.79,39.845,39.79,39.83,163591,0
+TOTL.US,D,20240618,000000,39.86,39.99,39.86,39.97,332787,0
+TOTL.US,D,20240620,000000,39.85,39.92,39.8263,39.915,187160,0
+TOTL.US,D,20240621,000000,39.97,39.99,39.8622,39.93,258929,0
+TOTL.US,D,20240624,000000,39.92,39.99,39.87,39.99,325707,0
+TOTL.US,D,20240625,000000,39.98,40.005,39.94,39.985,324651,0
+TOTL.US,D,20240626,000000,39.85,39.85,39.77,39.77,224214,0
+TOTL.US,D,20240627,000000,39.86,39.9198,39.83,39.87,407339,0
+TOTL.US,D,20240628,000000,39.96,39.98,39.72,39.72,203593,0
+TOTL.US,D,20240701,000000,39.41,39.48,39.3456,39.37,242177,0
+TOTL.US,D,20240702,000000,39.48,39.4899,39.4,39.455,222376,0
+TOTL.US,D,20240703,000000,39.54,39.67,39.52,39.66,139572,0
+TOTL.US,D,20240705,000000,39.78,39.85,39.74,39.83,180223,0
+TOTL.US,D,20240708,000000,39.84,39.875,39.8097,39.87,133886,0
+TOTL.US,D,20240709,000000,39.84,39.87,39.7643,39.83,444835,0
+TOTL.US,D,20240710,000000,39.86,39.87,39.8,39.85,331319,0
+TOTL.US,D,20240711,000000,40.07,40.1403,40,40,491560,0
+TOTL.US,D,20240712,000000,40.11,40.18,40.095,40.17,223880,0
+TOTL.US,D,20240715,000000,40.1,40.16,40.04,40.06,393857,0
+TOTL.US,D,20240716,000000,40.1,40.2199,40.0891,40.21,459269,0
+TOTL.US,D,20240717,000000,40.12,40.27,40.12,40.25,323840,0
+TOTL.US,D,20240718,000000,40.14,40.245,40.13,40.14,159859,0
+TOTL.US,D,20240719,000000,39.9,40.095,39.9,40.07,122012,0
+TOTL.US,D,20240722,000000,40.1,40.13,39.995,40.02,306128,0
+TOTL.US,D,20240723,000000,40.09,40.13,40.07,40.08,255658,0
+TOTL.US,D,20240724,000000,40.13,40.15,39.98,39.99,375046,0
+TOTL.US,D,20240725,000000,40.04,40.1448,40,40.03,170694,0
+TOTL.US,D,20240726,000000,40.18,40.22,40.16,40.19,197844,0
+TOTL.US,D,20240729,000000,40.3,40.3,40.235,40.25,232551,0
+TOTL.US,D,20240730,000000,40.31,40.35,40.25,40.3,245073,0
+TOTL.US,D,20240731,000000,40.44,40.57,40.38,40.57,377733,0
+TOTL.US,D,20240801,000000,40.52,40.64,40.5,40.6,388049,0
+TOTL.US,D,20240802,000000,40.92,41.14,40.915,41.11,271093,0
+TOTL.US,D,20240805,000000,41.39,41.41,41.035,41.16,475466,0
+TOTL.US,D,20240806,000000,41.07,41.0741,40.85,40.88,334763,0
+TOTL.US,D,20240807,000000,40.78,40.82,40.72,40.77,253202,0
+TOTL.US,D,20240808,000000,40.63,40.7,40.62,40.67,218619,0
+TOTL.US,D,20240809,000000,40.83,40.84,40.771,40.8,662496,0
+TOTL.US,D,20240812,000000,40.75,40.878,40.73,40.84,159591,0
+TOTL.US,D,20240813,000000,40.98,41.01,40.94,41,274099,0
+TOTL.US,D,20240814,000000,41.02,41.126,41.01,41.09,287245,0
+TOTL.US,D,20240815,000000,40.81,40.9075,40.79,40.88,226619,0
+TOTL.US,D,20240816,000000,40.93,40.935,40.845,40.92,153156,0
+TOTL.US,D,20240819,000000,40.9,41.01,40.89,40.965,551714,0
+TOTL.US,D,20240820,000000,41.06,41.115,41.025,41.11,233583,0
+TOTL.US,D,20240821,000000,41.16,41.27,41.08,41.19,588715,0
+TOTL.US,D,20240822,000000,41.14,41.1563,41.02,41.09,305872,0
+TOTL.US,D,20240823,000000,41.12,41.23,41.0617,41.22,341915,0
+TOTL.US,D,20240826,000000,41.27,41.27,41.18,41.2,324949,0
+TOTL.US,D,20240827,000000,41.12,41.2165,41.11,41.21,368252,0
+TOTL.US,D,20240828,000000,41.22,41.2334,41.17,41.19,213517,0
+TOTL.US,D,20240829,000000,41.12,41.26,41.07,41.13,572537,0
+TOTL.US,D,20240830,000000,41.14,41.17,41.035,41.06,219862,0
+TOTL.US,D,20240903,000000,41.01,41.05,40.97,41,360797,0
+TOTL.US,D,20240904,000000,41.07,41.239,41.06,41.23,430629,0
+TOTL.US,D,20240905,000000,41.32,41.35,41.21,41.31,724540,0
+TOTL.US,D,20240906,000000,41.33,41.52,41.26,41.39,452193,0
+TOTL.US,D,20240909,000000,41.37,41.44,41.325,41.41,593143,0
+TOTL.US,D,20240910,000000,41.43,41.5599,41.41,41.55,291893,0
+TOTL.US,D,20240911,000000,41.51,41.63,41.485,41.55,454279,0
+TOTL.US,D,20240912,000000,41.52,41.535,41.4236,41.51,300650,0
+TOTL.US,D,20240913,000000,41.58,41.63,41.537,41.58,422553,0
+TOTL.US,D,20240916,000000,41.63,41.6885,41.58,41.68,319595,0
+TOTL.US,D,20240917,000000,41.67,41.675,41.61,41.63,302620,0
+TOTL.US,D,20240918,000000,41.55,41.66,41.4408,41.52,528877,0
+TOTL.US,D,20240919,000000,41.45,41.51,41.43,41.5,455396,0
+TOTL.US,D,20240920,000000,41.46,41.5055,41.402,41.46,290535,0
+TOTL.US,D,20240923,000000,41.44,41.535,41.3801,41.48,244331,0
+TOTL.US,D,20240924,000000,41.43,41.55,41.4,41.53,285539,0
+TOTL.US,D,20240925,000000,41.48,41.489,41.41,41.41,241773,0
+TOTL.US,D,20240926,000000,41.42,41.43,41.3233,41.41,434745,0
+TOTL.US,D,20240927,000000,41.45,41.5382,41.4455,41.5,197746,0
+TOTL.US,D,20240930,000000,41.49,41.51,41.38,41.4,433669,0
+TOTL.US,D,20241001,000000,41.35,41.4567,41.31,41.34,518156,0
+TOTL.US,D,20241002,000000,41.24,41.33,41.205,41.33,567476,0
+TOTL.US,D,20241003,000000,41.23,41.24,41.1544,41.16,272915,0
+TOTL.US,D,20241004,000000,40.91,40.935,40.85,40.89,358165,0
+TOTL.US,D,20241007,000000,40.73,40.775,40.71,40.74,189221,0
+TOTL.US,D,20241008,000000,40.69,40.765,40.6719,40.76,254686,0
+TOTL.US,D,20241009,000000,40.71,40.74,40.6525,40.67,356737,0
+TOTL.US,D,20241010,000000,40.64,40.6685,40.5579,40.65,255777,0
+TOTL.US,D,20241011,000000,40.6,40.695,40.6,40.67,250554,0
+TOTL.US,D,20241014,000000,40.55,40.63,40.5411,40.62,287994,0
+TOTL.US,D,20241015,000000,40.74,40.779,40.72,40.75,288247,0
+TOTL.US,D,20241016,000000,40.8,40.85,40.78,40.79,366082,0
+TOTL.US,D,20241017,000000,40.68,40.695,40.6101,40.63,272396,0
+TOTL.US,D,20241018,000000,40.68,40.6999,40.65,40.67,244836,0
+TOTL.US,D,20241021,000000,40.54,40.555,40.37,40.38,1346666,0
+TOTL.US,D,20241022,000000,40.44,40.45,40.285,40.31,480819,0
+TOTL.US,D,20241023,000000,40.21,40.2699,40.1803,40.21,441836,0
+TOTL.US,D,20241024,000000,40.25,40.33,40.225,40.28,254411,0
+TOTL.US,D,20241025,000000,40.35,40.37,40.18,40.21,207300,0
+TOTL.US,D,20241028,000000,40.21,40.23,40.09,40.15,264033,0
+TOTL.US,D,20241029,000000,40.03,40.17,40.0132,40.17,352154,0
+TOTL.US,D,20241030,000000,40.23,40.31,40.13,40.16,331418,0
+TOTL.US,D,20241031,000000,40.09,40.25,40.02,40.23,2279961,0
+TOTL.US,D,20241101,000000,40.12,40.17,39.87,39.91,1925711,0
+TOTL.US,D,20241104,000000,40.12,40.14,40,40.06,1766508,0
+TOTL.US,D,20241105,000000,40.04,40.13,39.935,40.12,370747,0
+TOTL.US,D,20241106,000000,39.78,39.9153,39.75,39.79,1767134,0
+TOTL.US,D,20241107,000000,39.89,40.09,39.89,39.92,732615,0
+TOTL.US,D,20241108,000000,40.1,40.18,40.05,40.11,968239,0
+TOTL.US,D,20241111,000000,40.01,40.09,39.97,40.09,221565,0
+TOTL.US,D,20241112,000000,39.9599,39.9999,39.845,39.88,407872,0
+TOTL.US,D,20241113,000000,40.035,40.035,39.82,39.84,346970,0
+TOTL.US,D,20241114,000000,39.93,39.9881,39.82,39.83,1015363,0
+TOTL.US,D,20241115,000000,39.79,39.9263,39.7,39.84,571366,0
+TOTL.US,D,20241118,000000,39.81,39.91,39.79,39.87,375767,0
+TOTL.US,D,20241119,000000,39.99,40.0187,39.9601,39.97,450087,0
+TOTL.US,D,20241120,000000,39.89,39.9699,39.88,39.92,327894,0
+TOTL.US,D,20241121,000000,39.96,39.9887,39.86,39.89,934691,0
+TOTL.US,D,20241122,000000,39.9,39.94,39.8707,39.89,344256,0
+TOTL.US,D,20241125,000000,40.14,40.2,40.1,40.19,359287,0
+TOTL.US,D,20241126,000000,40.1599,40.24,40.085,40.17,326394,0
+TOTL.US,D,20241127,000000,40.25,40.295,40.2093,40.29,213796,0
+TOTL.US,D,20241129,000000,40.38,40.41,40.36,40.4,139810,0
+TOTL.US,D,20241202,000000,40.22,40.38,40.145,40.27,1057627,0
+TOTL.US,D,20241203,000000,40.29,40.32,40.18,40.23,422703,0
+TOTL.US,D,20241204,000000,40.0911,40.325,40.0911,40.3,448944,0
+TOTL.US,D,20241205,000000,40.2507,40.33,40.22,40.31,433468,0
+TOTL.US,D,20241206,000000,40.47,40.47,40.35,40.39,312264,0
+TOTL.US,D,20241209,000000,40.39,40.39,40.32,40.32,239950,0
+TOTL.US,D,20241210,000000,40.27,40.3099,40.22,40.28,358715,0
+TOTL.US,D,20241211,000000,40.34,40.37,40.17,40.21,386734,0
+TOTL.US,D,20241212,000000,40.15,40.18,40.06,40.08,435670,0
+TOTL.US,D,20241213,000000,40.05,40.05,39.91,39.91,463058,0
+TOTL.US,D,20241216,000000,39.97,39.98,39.91,39.95,411212,0
+TOTL.US,D,20241217,000000,39.95,39.975,39.9,39.9,546815,0
+TOTL.US,D,20241218,000000,39.94,39.97,39.665,39.7,390238,0
+TOTL.US,D,20241219,000000,39.38,39.4,39.29,39.37,388707,0
+TOTL.US,D,20241220,000000,39.5001,39.5448,39.43,39.44,514097,0
+TOTL.US,D,20241223,000000,39.455,39.455,39.31,39.32,432604,0
+TOTL.US,D,20241224,000000,39.2355,39.32,39.1801,39.32,233368,0
+TOTL.US,D,20241226,000000,39.2287,39.3591,39.22,39.34,502121,0
+TOTL.US,D,20241227,000000,39.32,39.3699,39.29,39.3,712635,0
+TOTL.US,D,20241230,000000,39.4,39.43,39.38,39.4,855391,0
+TOTL.US,D,20241231,000000,39.45,39.5,39.3645,39.39,653699,0
+TOTL.US,D,20250102,000000,39.49,39.5,39.3521,39.4,361964,0
+TOTL.US,D,20250103,000000,39.47,39.475,39.365,39.38,927731,0
+TOTL.US,D,20250106,000000,39.36,39.4,39.3089,39.34,310980,0
+TOTL.US,D,20250107,000000,39.34,39.34,39.17,39.23,312070,0
+TOTL.US,D,20250108,000000,39.1896,39.279,39.18,39.26,232276,0
+TOTL.US,D,20250110,000000,39.11,39.17,39.04,39.07,557265,0
+TOTL.US,D,20250113,000000,39.05,39.05,38.975,39.02,349184,0
+TOTL.US,D,20250114,000000,39.02,39.035,38.97,38.99,518058,0
+TOTL.US,D,20250115,000000,39.29,39.3189,39.245,39.27,810592,0
+TOTL.US,D,20250116,000000,39.2576,39.405,39.205,39.39,262983,0
+TOTL.US,D,20250117,000000,39.42,39.47,39.35,39.47,270595,0
+TOTL.US,D,20250121,000000,39.43,39.469,39.4016,39.45,804858,0
+TOTL.US,D,20250122,000000,39.45,39.48,39.3609,39.41,321266,0
+TOTL.US,D,20250123,000000,39.2999,39.38,39.28,39.37,359008,0
+TOTL.US,D,20250124,000000,39.35,39.47,39.33,39.47,304915,0
+TOTL.US,D,20250127,000000,39.63,39.685,39.5619,39.65,261019,0
+TOTL.US,D,20250128,000000,39.62,39.69,39.6,39.69,259440,0
+TOTL.US,D,20250129,000000,39.69,39.74,39.58,39.67,509981,0
+TOTL.US,D,20250130,000000,39.72,39.75,39.69,39.7,322974,0
+TOTL.US,D,20250131,000000,39.7518,39.89,39.63,39.7,571069,0
+TOTL.US,D,20250203,000000,39.56,39.65,39.4,39.4,1307242,0
+TOTL.US,D,20250204,000000,39.4637,39.63,39.4637,39.59,559082,0
+TOTL.US,D,20250205,000000,39.72,39.86,39.68,39.8,478258,0
+TOTL.US,D,20250206,000000,39.78,39.8287,39.57,39.57,439735,0
+TOTL.US,D,20250207,000000,39.73,39.73,39.65,39.68,324862,0
+TOTL.US,D,20250210,000000,39.7,39.7558,39.67,39.69,177955,0
+TOTL.US,D,20250211,000000,39.63,39.64,39.565,39.58,473302,0
+TOTL.US,D,20250212,000000,39.41,39.46,39.38,39.42,555393,0
+TOTL.US,D,20250213,000000,39.58,39.6399,39.54,39.61,455037,0
+TOTL.US,D,20250214,000000,39.76,39.829,39.74,39.76,246076,0
+TOTL.US,D,20250218,000000,39.665,39.7065,39.61,39.61,284840,0
+TOTL.US,D,20250219,000000,39.6099,39.6676,39.58,39.64,327150,0
+TOTL.US,D,20250220,000000,39.7,39.73,39.66,39.71,351049,0
+TOTL.US,D,20250221,000000,39.76,39.935,39.75,39.88,292051,0
+TOTL.US,D,20250224,000000,39.87,39.965,39.85,39.93,388778,0
+TOTL.US,D,20250225,000000,40.13,40.175,40.09,40.14,299673,0
+TOTL.US,D,20250226,000000,40.18,40.27,40.13,40.25,262282,0
+TOTL.US,D,20250227,000000,40.16,40.26,40.16,40.21,287198,0
+TOTL.US,D,20250228,000000,40.3054,40.38,40.24,40.37,255362,0
+TOTL.US,D,20250303,000000,40.13,40.28,40.08,40.28,380405,0
+TOTL.US,D,20250304,000000,40.31,40.3991,40.1732,40.195,270265,0
+TOTL.US,D,20250305,000000,40.22,40.257,40.0868,40.09,483429,0
+TOTL.US,D,20250306,000000,40.06,40.11,39.9798,40.06,286689,0
+TOTL.US,D,20250307,000000,40.15,40.19,39.9801,40.02,187995,0
+TOTL.US,D,20250310,000000,40.17,40.2209,40.14,40.17,420897,0
+TOTL.US,D,20250311,000000,40.18,40.25,40.0744,40.11,333956,0
+TOTL.US,D,20250312,000000,40.04,40.07,40,40.02,248236,0
+TOTL.US,D,20250313,000000,39.97,40.107,39.935,40.09,201648,0
+TOTL.US,D,20250314,000000,40.04,40.0692,39.9912,40,316446,0
+TOTL.US,D,20250317,000000,40.05,40.1189,40.005,40.02,184011,0
+TOTL.US,D,20250318,000000,40,40.1,39.98,40.06,193013,0
+TOTL.US,D,20250319,000000,40.03,40.195,40,40.18,236536,0
+TOTL.US,D,20250320,000000,40.2804,40.31,40.1815,40.21,390610,0
+TOTL.US,D,20250321,000000,40.24,40.28,40.1,40.2,247519,0
+TOTL.US,D,20250324,000000,40.12,40.15,40.04,40.06,358193,0
+TOTL.US,D,20250325,000000,40.02,40.105,40.02,40.05,172769,0
+TOTL.US,D,20250326,000000,40.02,40.0499,39.98,39.98,179779,0
+TOTL.US,D,20250327,000000,39.99,40,39.9416,39.97,148107,0
+TOTL.US,D,20250328,000000,40.11,40.22,40.1079,40.22,375307,0
+TOTL.US,D,20250331,000000,40.29,40.32,40.19,40.29,343957,0
+TOTL.US,D,20250401,000000,40.18,40.255,40.15,40.18,437447,0
+TOTL.US,D,20250402,000000,40.26,40.28,40.08,40.18,248834,0
+TOTL.US,D,20250403,000000,40.4,40.53,40.3511,40.39,719380,0
+TOTL.US,D,20250404,000000,40.56,40.6701,40.4,40.41,849953,0
+TOTL.US,D,20250407,000000,40.39,40.4,39.9301,40.01,1436582,0
+TOTL.US,D,20250408,000000,39.87,40.046,39.82,39.82,609117,0
+TOTL.US,D,20250409,000000,39.64,39.8,39.4611,39.8,901439,0
+TOTL.US,D,20250410,000000,39.71,39.77,39.534,39.57,562583,0
+TOTL.US,D,20250411,000000,39.37,39.5289,39.22,39.47,289019,0
+TOTL.US,D,20250414,000000,39.58,39.68,39.535,39.65,310157,0
+TOTL.US,D,20250415,000000,39.64,39.7599,39.62,39.69,385783,0
+TOTL.US,D,20250416,000000,39.7,39.8089,39.675,39.77,283548,0
+TOTL.US,D,20250417,000000,39.77,39.82,39.705,39.74,332118,0
+TOTL.US,D,20250421,000000,39.69,39.765,39.6,39.6,511228,0
+TOTL.US,D,20250422,000000,39.71,39.73,39.645,39.68,442858,0
+TOTL.US,D,20250423,000000,39.94,40.01,39.7012,39.74,959365,0
+TOTL.US,D,20250424,000000,39.855,39.92,39.8309,39.9,303829,0
+TOTL.US,D,20250425,000000,39.9899,40.04,39.94,40.02,351544,0
+TOTL.US,D,20250428,000000,40,40.15,39.99,40.14,320892,0
+TOTL.US,D,20250429,000000,40.11,40.23,40.11,40.21,217369,0
+TOTL.US,D,20250430,000000,40.22,40.2773,40.1879,40.25,270798,0
+TOTL.US,D,20250501,000000,40.14,40.14,39.91,39.97,270341,0
+TOTL.US,D,20250502,000000,39.87,39.8799,39.76,39.81,368106,0
+TOTL.US,D,20250505,000000,39.76,39.7764,39.67,39.74,272777,0
+TOTL.US,D,20250506,000000,39.73,39.81,39.6851,39.81,308466,0
+TOTL.US,D,20250507,000000,39.82,39.9,39.82,39.88,1046380,0
+TOTL.US,D,20250508,000000,39.8401,39.87,39.67,39.68,176341,0
+TOTL.US,D,20250509,000000,39.74,39.789,39.71,39.71,239170,0
+TOTL.US,D,20250512,000000,39.61,39.65,39.57,39.57,1641728,0
+TOTL.US,D,20250513,000000,39.6,39.6135,39.5013,39.54,567261,0
+TOTL.US,D,20250514,000000,39.5,39.53,39.42,39.43,335432,0
+TOTL.US,D,20250515,000000,39.5,39.63,39.481,39.59,416829,0
+TOTL.US,D,20250516,000000,39.7,39.73,39.6146,39.62,247970,0
+TOTL.US,D,20250519,000000,39.42,39.615,39.42,39.6,2318303,0
+TOTL.US,D,20250520,000000,39.54,39.59,39.4921,39.54,236875,0
+TOTL.US,D,20250521,000000,39.415,39.465,39.3,39.36,296587,0
+TOTL.US,D,20250522,000000,39.31,39.4,39.27,39.38,215032,0
+TOTL.US,D,20250523,000000,39.49,39.53,39.42,39.44,432680,0
+TOTL.US,D,20250527,000000,39.565,39.65,39.55,39.62,226862,0
+TOTL.US,D,20250528,000000,39.57,39.61,39.5101,39.56,262914,0
+TOTL.US,D,20250529,000000,39.64,39.7099,39.62,39.67,387917,0
+TOTL.US,D,20250530,000000,39.695,39.77,39.68,39.73,192439,0
+TOTL.US,D,20250602,000000,39.52,39.55,39.45,39.5,372444,0
+TOTL.US,D,20250603,000000,39.53,39.57,39.46,39.49,170167,0
+TOTL.US,D,20250604,000000,39.59,39.7489,39.58,39.71,857046,0
+TOTL.US,D,20250605,000000,39.74,39.7699,39.6501,39.67,455467,0
+TOTL.US,D,20250606,000000,39.52,39.54,39.45,39.47,165134,0
+TOTL.US,D,20250609,000000,39.48,39.55,39.46,39.53,170095,0
+TOTL.US,D,20250610,000000,39.6,39.6189,39.52,39.56,699766,0
+TOTL.US,D,20250611,000000,39.64,39.71,39.58,39.68,261900,0
+TOTL.US,D,20250612,000000,39.81,39.8445,39.7743,39.81,247004,0
+TOTL.US,D,20250613,000000,39.745,39.76,39.655,39.72,2785128,0
+TOTL.US,D,20250616,000000,39.7,39.7699,39.64,39.64,306626,0
+TOTL.US,D,20250617,000000,39.71,39.775,39.6719,39.75,226172,0
+TOTL.US,D,20250618,000000,39.81,39.8699,39.7,39.73,1955280,0
+TOTL.US,D,20250620,000000,39.73,39.8389,39.715,39.77,319808,0
+TOTL.US,D,20250623,000000,39.86,39.97,39.8546,39.88,296299,0
+TOTL.US,D,20250624,000000,39.85,39.9899,39.84,39.96,357427,0
+TOTL.US,D,20250625,000000,39.93,39.96,39.85,39.96,589603,0
+TOTL.US,D,20250626,000000,40.0038,40.055,39.9608,40.03,441638,0
+TOTL.US,D,20250627,000000,39.99,40.0792,39.9,39.98,254246,0
+TOTL.US,D,20250630,000000,40.07,40.13,40.03,40.11,259406,0
+TOTL.US,D,20250701,000000,39.95,40.01,39.8712,39.91,260301,0
+TOTL.US,D,20250702,000000,39.85,39.9,39.84,39.89,224666,0
+TOTL.US,D,20250703,000000,39.8,39.83,39.7611,39.78,152861,0
+TOTL.US,D,20250707,000000,39.74,39.75,39.65,39.67,353419,0
+TOTL.US,D,20250708,000000,39.63,39.67,39.62,39.67,174498,0
+TOTL.US,D,20250709,000000,39.73,39.82,39.73,39.8,259118,0
+TOTL.US,D,20250710,000000,39.81,39.81,39.76,39.81,349420,0
+TOTL.US,D,20250711,000000,39.71,39.72,39.665,39.69,194994,0
+TOTL.US,D,20250714,000000,39.66,39.71,39.625,39.69,260691,0
+TOTL.US,D,20250715,000000,39.71,39.7193,39.56,39.58,228193,0
+TOTL.US,D,20250716,000000,39.6,39.65,39.5599,39.64,233335,0
+TOTL.US,D,20250717,000000,39.655,39.689,39.605,39.63,222761,0
+TOTL.US,D,20250718,000000,39.7,39.72,39.68,39.68,205645,0
+TOTL.US,D,20250721,000000,39.8,39.8867,39.78,39.82,828178,0
+TOTL.US,D,20250722,000000,39.85,39.92,39.85,39.88,276221,0
+TOTL.US,D,20250723,000000,39.89,39.905,39.85,39.86,230725,0
+TOTL.US,D,20250724,000000,39.77,39.849,39.76,39.81,240543,0
+TOTL.US,D,20250725,000000,39.82,39.88,39.795,39.87,244335,0
+TOTL.US,D,20250728,000000,39.84,39.86,39.825,39.86,219324,0
+TOTL.US,D,20250729,000000,39.88,40.0099,39.88,40.005,407806,0
+TOTL.US,D,20250730,000000,39.91,40,39.89,39.93,502301,0
+TOTL.US,D,20250731,000000,39.93,39.985,39.8791,39.89,1226360,0
+TOTL.US,D,20250801,000000,39.97,40.08,39.945,40.04,560250,0
+TOTL.US,D,20250804,000000,40.1,40.1186,40.053806,40.1,281745,0
+TOTL.US,D,20250805,000000,40.08,40.14,40.07,40.12,566823,0
+TOTL.US,D,20250806,000000,40.0915,40.127,39.99,40.11,552148,0
+TOTL.US,D,20250807,000000,40.13,40.1499,40.08,40.11,276045,0
+TOTL.US,D,20250808,000000,40.07,40.07,40.02,40.05,181328,0
+TOTL.US,D,20250811,000000,40.07,40.095,40.03,40.04,613958,0
+TOTL.US,D,20250812,000000,40.005,40.05,39.985,40.04,440263,0
+TOTL.US,D,20250813,000000,40.15,40.189,40.145,40.17,311102,0
+TOTL.US,D,20250814,000000,40.11,40.1288,40.07,40.07,313757,0
+TOTL.US,D,20250815,000000,40.06,40.08,39.995,40.01,223634,0
+TOTL.US,D,20250818,000000,40.04,40.06,39.97,40,262534,0
+TOTL.US,D,20250819,000000,40.02,40.06,40.02,40.04,192922,0
+TOTL.US,D,20250820,000000,40.05,40.115,40.05,40.09,250470,0
+TOTL.US,D,20250821,000000,40.05,40.0503,39.965,40,213384,0
+TOTL.US,D,20250822,000000,40.08,40.2299,40.0621,40.22,220497,0
+TOTL.US,D,20250825,000000,40.16,40.2099,40.1428,40.15,172436,0
+TOTL.US,D,20250826,000000,40.185,40.23,40.15,40.23,236977,0
+TOTL.US,D,20250827,000000,40.2,40.2799,40.185,40.27,432947,0
+TOTL.US,D,20250828,000000,40.27,40.345,40.26,40.33,388043,0
+TOTL.US,D,20250829,000000,40.345,40.38,40.3128,40.35,303180,0
+TOTL.US,D,20250902,000000,40.09,40.1399,40.0817,40.13,214283,0
+TOTL.US,D,20250903,000000,40.13,40.2599,40.12,40.23,325571,0
+TOTL.US,D,20250904,000000,40.3,40.36,40.265,40.35,233359,0
+TOTL.US,D,20250905,000000,40.54,40.5754,40.5208,40.53,355346,0
+TOTL.US,D,20250908,000000,40.67,40.67,40.615,40.67,359537,0
+TOTL.US,D,20250909,000000,40.64,40.675,40.5692,40.6,224929,0
+TOTL.US,D,20250910,000000,40.6593,40.7,40.63,40.63,306590,0
+TOTL.US,D,20250911,000000,40.6811,40.7599,40.6811,40.71,282829,0
+TOTL.US,D,20250912,000000,40.645,40.67,40.6011,40.67,459199,0
+TOTL.US,D,20250915,000000,40.71,40.7499,40.7,40.74,337454,0
+TOTL.US,D,20250916,000000,40.74,40.7655,40.713704,40.73,273851,0
+TOTL.US,D,20250917,000000,40.7641,40.85,40.66,40.69,358893,0
+TOTL.US,D,20250918,000000,40.56,40.6184,40.5408,40.59,439553,0
+TOTL.US,D,20250919,000000,40.61,40.6299,40.58,40.62,325581,0
+TOTL.US,D,20250922,000000,40.6163,40.6189,40.55,40.55,284154,0
+TOTL.US,D,20250923,000000,40.59,40.6299,40.57,40.61,385013,0
+TOTL.US,D,20250924,000000,40.6062,40.6062,40.56,40.58,320969,0
+TOTL.US,D,20250925,000000,40.51,40.53,40.465,40.53,254812,0
+TOTL.US,D,20250926,000000,40.52,40.568,40.485,40.51,222574,0
+TOTL.US,D,20250929,000000,40.53,40.5899,40.52,40.58,278422,0
+TOTL.US,D,20250930,000000,40.59,40.64,40.56,40.57,238598,0
+TOTL.US,D,20251001,000000,40.5053,40.5297,40.4501,40.52,399673,0
+TOTL.US,D,20251002,000000,40.493,40.5599,40.48,40.53,418644,0
+TOTL.US,D,20251003,000000,40.53,40.54,40.4808,40.5,400782,0
+TOTL.US,D,20251006,000000,40.4364,40.48,40.42,40.43,344440,0
+TOTL.US,D,20251007,000000,40.45,40.52,40.37,40.48,686899,0
+TOTL.US,D,20251008,000000,40.53,40.54,40.465,40.47,399307,0
+TOTL.US,D,20251009,000000,40.45,40.465,40.42,40.44,440562,0
+TOTL.US,D,20251010,000000,40.53,40.6165,40.52,40.58,418209,0
+TOTL.US,D,20251013,000000,40.5712,40.6099,40.5306,40.6,169434,0
+TOTL.US,D,20251014,000000,40.595,40.68,40.595,40.67,469196,0
+TOTL.US,D,20251015,000000,40.6999,40.745,40.655,40.67,694227,0
+TOTL.US,D,20251016,000000,40.65,40.8291,40.64,40.8,293976,0
+TOTL.US,D,20251017,000000,40.755,40.785,40.734,40.76,396179,0
+TOTL.US,D,20251020,000000,40.78,40.8,40.76,40.78,336792,0
+TOTL.US,D,20251021,000000,40.83,40.8588,40.81,40.83,366029,0
+TOTL.US,D,20251022,000000,40.8243,40.85,40.79,40.85,630358,0
+TOTL.US,D,20251023,000000,40.79,40.809,40.65,40.67,291331,0
+TOTL.US,D,20251024,000000,40.79,40.81,40.74,40.79,387328,0
+TOTL.US,D,20251027,000000,40.75,40.8058,40.7201,40.79,339257,0
+TOTL.US,D,20251028,000000,40.775,40.8299,40.77,40.81,406805,0
+TOTL.US,D,20251029,000000,40.8097,40.81,40.53,40.63,459619,0
+TOTL.US,D,20251030,000000,40.52,40.61,40.46,40.54,936483,0
+TOTL.US,D,20251031,000000,40.62,40.6299,40.545,40.58,489877,0
+TOTL.US,D,20251103,000000,40.4099,40.445,40.3501,40.39,324620,0
+TOTL.US,D,20251104,000000,40.38,40.43,40.38,40.43,385015,0
+TOTL.US,D,20251105,000000,40.37,40.38,40.28,40.28,353410,0
+TOTL.US,D,20251106,000000,40.395,40.46,40.3935,40.45,363536,0
+TOTL.US,D,20251107,000000,40.405,40.4795,40.4,40.45,267771,0
+TOTL.US,D,20251110,000000,40.44,40.46,40.42,40.43,249025,0
+TOTL.US,D,20251111,000000,40.4958,40.55,40.47,40.53,484825,0
+TOTL.US,D,20251112,000000,40.505,40.5386,40.4921,40.52,255305,0
+TOTL.US,D,20251113,000000,40.45,40.4855,40.42,40.42,371830,0
+TOTL.US,D,20251114,000000,40.4802,40.4948,40.3801,40.4,285697,0
+TOTL.US,D,20251117,000000,40.3919,40.4299,40.39,40.39,287642,0
+TOTL.US,D,20251118,000000,40.4799,40.49,40.4101,40.46,314359,0
+TOTL.US,D,20251119,000000,40.49,40.4965,40.4235,40.44,324640,0
+TOTL.US,D,20251120,000000,40.4866,40.525,40.4701,40.49,302679,0
+TOTL.US,D,20251121,000000,40.5901,40.605,40.54,40.6,225027,0
+TOTL.US,D,20251124,000000,40.62,40.66,40.6035,40.66,359333,0
+TOTL.US,D,20251125,000000,40.6401,40.7397,40.6401,40.71,456777,0
+TOTL.US,D,20251126,000000,40.6623,40.73,40.6385,40.73,329965,0
+TOTL.US,D,20251128,000000,40.7137,40.7185,40.66,40.7,128262,0
+TOTL.US,D,20251201,000000,40.4,40.4167,40.3739,40.39,248354,0
+TOTL.US,D,20251202,000000,40.39,40.435,40.38,40.43,262033,0
+TOTL.US,D,20251203,000000,40.48,40.52,40.45,40.51,631401,0
+TOTL.US,D,20251204,000000,40.45,40.4699,40.4,40.42,365606,0
+TOTL.US,D,20251205,000000,40.4099,40.41,40.33,40.35,300177,0
+TOTL.US,D,20251208,000000,40.34,40.35,40.25,40.31,257855,0
+TOTL.US,D,20251209,000000,40.33,40.3399,40.24,40.25,974949,0
+TOTL.US,D,20251210,000000,40.2288,40.39,40.22,40.36,590555,0
+TOTL.US,D,20251211,000000,40.4299,40.44,40.36,40.36,678806,0
+TOTL.US,D,20251212,000000,40.27,40.31,40.26,40.3,349966,0
+TOTL.US,D,20251215,000000,40.3424,40.38,40.32,40.32,446659,0
+TOTL.US,D,20251216,000000,40.32,40.4199,40.31,40.41,342728,0
+TOTL.US,D,20251217,000000,40.39,40.42,40.37,40.41,307549,0
+TOTL.US,D,20251218,000000,40.235,40.265,40.2141,40.26,359219,0
+TOTL.US,D,20251219,000000,40.23,40.26,40.21,40.23,305627,0
+TOTL.US,D,20251222,000000,40.22,40.23,40.1923,40.215,311401,0
+TOTL.US,D,20251223,000000,40.125,40.205,40.12,40.2,540297,0
+TOTL.US,D,20251224,000000,40.23,40.27,40.205,40.26,196887,0
+TOTL.US,D,20251226,000000,40.3001,40.32,40.2611,40.29,272498,0
+TOTL.US,D,20251229,000000,40.33,40.34,40.3014,40.31,335262,0
+TOTL.US,D,20251230,000000,40.31,40.35,40.2901,40.34,384404,0
+TOTL.US,D,20251231,000000,40.29,40.325,40.2415,40.25,411454,0
+TOTL.US,D,20260102,000000,40.28,40.29,40.23,40.25,318202,0
+TOTL.US,D,20260105,000000,40.283,40.34,40.27,40.33,375316,0
+TOTL.US,D,20260106,000000,40.3,40.34,40.25,40.33,393652,0
+TOTL.US,D,20260107,000000,40.365,40.377,40.27,40.36,300307,0
+TOTL.US,D,20260108,000000,40.2826,40.33,40.2826,40.3,272298,0
+TOTL.US,D,20260109,000000,40.305,40.3867,40.2801,40.36,781028,0
+TOTL.US,D,20260112,000000,40.285,40.35,40.275,40.3,343249,0
+TOTL.US,D,20260113,000000,40.335,40.35,40.3,40.32,287744,0
+TOTL.US,D,20260114,000000,40.34,40.4,40.3342,40.4,306452,0
+TOTL.US,D,20260115,000000,40.39,40.39,40.325,40.33,452470,0
+TOTL.US,D,20260116,000000,40.3046,40.31,40.24,40.26,322237,0
+TOTL.US,D,20260120,000000,40.14,40.1869,40.08,40.14,408655,0
+TOTL.US,D,20260121,000000,40.18,40.23,40.15,40.22,456564,0
+TOTL.US,D,20260122,000000,40.2045,40.2567,40.185,40.24,298770,0
+TOTL.US,D,20260123,000000,40.22,40.27,40.21,40.27,417026,0
+TOTL.US,D,20260126,000000,40.305,40.33,40.29,40.32,312075,0
+TOTL.US,D,20260127,000000,40.306,40.35,40.3,40.3,421516,0
+TOTL.US,D,20260128,000000,40.29,40.31,40.245,40.3,523597,0
+TOTL.US,D,20260129,000000,40.2572,40.335,40.25,40.3,599735,0
+TOTL.US,D,20260130,000000,40.305,40.34,40.3,40.3,327849,0
+TOTL.US,D,20260202,000000,40.1501,40.17,40.07,40.12,426593,0
+TOTL.US,D,20260203,000000,40.08,40.12,40.07,40.11,361175,0
+TOTL.US,D,20260204,000000,40.1015,40.1399,40.07,40.12,374708,0
+TOTL.US,D,20260205,000000,40.194,40.2862,40.16,40.28,495894,0
+TOTL.US,D,20260206,000000,40.29,40.31,40.2499,40.29,339790,0
+TOTL.US,D,20260209,000000,40.2663,40.297,40.24,40.29,338153,0
+TOTL.US,D,20260210,000000,40.36,40.3999,40.3508,40.39,233528,0
+TOTL.US,D,20260211,000000,40.3,40.3699,40.29,40.32,406466,0
+TOTL.US,D,20260212,000000,40.34,40.4599,40.33,40.44,348903,0
+TOTL.US,D,20260213,000000,40.545,40.595,40.53,40.58,424687,0
+TOTL.US,D,20260217,000000,40.58,40.605,40.57,40.58,375913,0
+TOTL.US,D,20260218,000000,40.5299,40.56,40.5,40.53,566515,0
diff --git a/daily/us/nyse etfs/2/tpsc.us.txt b/daily/us/nyse etfs/2/tpsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1db47c7e6e08618ddd29ed42fda2fddaba96af32
--- /dev/null
+++ b/daily/us/nyse etfs/2/tpsc.us.txt	
@@ -0,0 +1,1560 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPSC.US,D,20191204,000000,24.428,24.487,24.3571,24.3571,4038.441258736,0
+TPSC.US,D,20191205,000000,24.5658,24.6048,24.4041,24.458,2959.9881876577,0
+TPSC.US,D,20191206,000000,25.7552,25.7552,24.7436,24.7436,2814.7925559898,0
+TPSC.US,D,20191209,000000,24.7836,24.7836,24.7086,24.7086,2809.7858100702,0
+TPSC.US,D,20191210,000000,24.6238,24.7236,24.6178,24.6597,3894.246976252,0
+TPSC.US,D,20191211,000000,24.7436,24.7926,24.6697,24.7496,2237.0140768699,0
+TPSC.US,D,20191212,000000,24.8824,25.194,24.8824,25.0842,1743.348929199,0
+TPSC.US,D,20191213,000000,25.0962,25.0962,24.8215,24.8245,2316.1206623993,0
+TPSC.US,D,20191216,000000,25.174,25.174,24.9773,24.9773,2321.1274083189,0
+TPSC.US,D,20191217,000000,25.1441,25.1441,24.9673,25.1201,7522.1350695822,0
+TPSC.US,D,20191218,000000,25.1261,25.207,25.1261,25.201,832.12117183477,0
+TPSC.US,D,20191219,000000,25.177,25.2599,25.177,25.2599,755.01728467318,0
+TPSC.US,D,20191220,000000,25.3298,25.3398,25.2599,25.2599,2198.9628078811,0
+TPSC.US,D,20191223,000000,25.4576,25.4576,25.201,25.217,926.24799512294,0
+TPSC.US,D,20191224,000000,25.203,25.2549,25.203,25.2549,1545.0817907835,0
+TPSC.US,D,20191226,000000,25.2689,25.2689,25.201,25.235,6365.5767621584,0
+TPSC.US,D,20191227,000000,25.1411,25.201,25.1221,25.1221,1235.6648929532,0
+TPSC.US,D,20191230,000000,25.0932,25.201,25.0932,25.1251,588.79332014301,0
+TPSC.US,D,20191231,000000,25.1411,25.201,25.0832,25.0832,1017.3707708594,0
+TPSC.US,D,20200102,000000,25.3298,25.3298,24.9633,25.1221,590354.42352074,0
+TPSC.US,D,20200103,000000,25.0922,25.0922,25.0922,25.0922,195.26309086375,0
+TPSC.US,D,20200106,000000,25.1131,25.1131,24.9254,25.0412,816.0995848921,0
+TPSC.US,D,20200107,000000,24.9254,24.9254,24.8604,24.9184,1049.4139447447,0
+TPSC.US,D,20200108,000000,25.0142,25.0432,24.9464,24.9923,1398.8848099316,0
+TPSC.US,D,20200109,000000,25.0432,25.0832,24.9653,24.9653,726.97950752352,0
+TPSC.US,D,20200110,000000,24.9254,24.9254,24.8465,24.8465,585.78927259126,0
+TPSC.US,D,20200113,000000,24.7986,25.0422,24.7986,25.0422,835.12521938652,0
+TPSC.US,D,20200114,000000,25.21,25.21,25.0972,25.0972,148.19967921967,0
+TPSC.US,D,20200115,000000,25.233,25.233,25.1261,25.1261,663.89450893677,0
+TPSC.US,D,20200116,000000,25.4576,25.4576,25.4576,25.4576,365.49245212959,0
+TPSC.US,D,20200117,000000,25.4377,25.4377,25.4127,25.4127,724.97680915568,0
+TPSC.US,D,20200121,000000,25.22,25.23,25.1231,25.1251,2776.741287001,0
+TPSC.US,D,20200122,000000,25.181,25.181,25.1301,25.1301,503.67863951009,0
+TPSC.US,D,20200123,000000,25.1131,25.195,24.9254,25.195,778.04831590327,0
+TPSC.US,D,20200124,000000,24.9943,24.9943,24.7796,24.8594,3075.1433438082,0
+TPSC.US,D,20200127,000000,24.5818,24.6897,24.5718,24.5718,801.07934713335,0
+TPSC.US,D,20200128,000000,24.7186,24.7236,24.6947,24.7236,623.8405415801,0
+TPSC.US,D,20200129,000000,24.6008,24.6597,24.5049,24.5049,1139.5353712972,0
+TPSC.US,D,20200130,000000,24.483,24.5149,24.3681,24.5149,505.68133787793,0
+TPSC.US,D,20200131,000000,24.2673,24.2673,23.9127,23.9217,2742.6954147478,0
+TPSC.US,D,20200203,000000,24.2273,24.2273,24.1135,24.1135,781.05236345502,0
+TPSC.US,D,20200204,000000,24.483,24.483,24.3751,24.3751,704.94982547735,0
+TPSC.US,D,20200205,000000,24.8674,24.8674,24.8505,24.8505,225.30356638126,0
+TPSC.US,D,20200206,000000,24.9344,24.9344,24.7116,24.7116,3004.0475517501,0
+TPSC.US,D,20200207,000000,24.7096,24.7096,24.3551,24.3601,1819.4514671766,0
+TPSC.US,D,20200210,000000,24.3162,24.4141,24.3162,24.4141,2061.7779696845,0
+TPSC.US,D,20200211,000000,24.5459,24.6827,24.5459,24.6727,3417.6047647077,0
+TPSC.US,D,20200212,000000,24.8375,24.8924,24.8026,24.8924,963.29791492786,0
+TPSC.US,D,20200213,000000,24.8834,24.9394,24.8834,24.9324,363.48975376176,0
+TPSC.US,D,20200214,000000,24.8554,24.8714,24.7636,24.8145,443.59768847509,0
+TPSC.US,D,20200218,000000,24.9014,24.9014,24.6847,24.6887,1027.3842626985,0
+TPSC.US,D,20200219,000000,24.7906,24.8125,24.7626,24.7626,1344.8119540001,0
+TPSC.US,D,20200220,000000,24.8874,24.8874,24.7836,24.8055,3027.0785829802,0
+TPSC.US,D,20200221,000000,24.7037,24.7037,24.496,24.5858,1038.3991037216,0
+TPSC.US,D,20200224,000000,23.8318,23.8928,23.8318,23.8768,671.9053024081,0
+TPSC.US,D,20200225,000000,23.715,23.715,23.0379,23.0379,4114.5437967137,0
+TPSC.US,D,20200226,000000,23.2516,23.2516,22.7743,22.7743,154.20777432317,0
+TPSC.US,D,20200227,000000,21.9663,22.7663,21.9663,22.0413,1437.9374281044,0
+TPSC.US,D,20200228,000000,19.8423,21.4531,19.8423,21.4531,564.76093972901,0
+TPSC.US,D,20200302,000000,21.6159,22.1191,21.6159,22.1191,1867.5162280046,0
+TPSC.US,D,20200303,000000,22.0553,22.0623,21.6607,21.6607,1372.8497311498,0
+TPSC.US,D,20200304,000000,21.7597,22.255,21.7597,22.255,580.78252667168,0
+TPSC.US,D,20200305,000000,21.3711,21.3711,21.3711,21.3711,453.61118031426,0
+TPSC.US,D,20200306,000000,21.1155,21.1155,21.0605,21.1155,432.58284745201,0
+TPSC.US,D,20200309,000000,19.7623,19.7823,19.1381,19.1381,3420.6088122594,0
+TPSC.US,D,20200310,000000,19.2949,19.5367,18.8246,19.5207,44040.33845784,0
+TPSC.US,D,20200311,000000,19.268,19.268,18.4002,18.4321,814.09688652427,0
+TPSC.US,D,20200312,000000,17.7371,17.7371,16.5417,16.5417,4059.4695915983,0
+TPSC.US,D,20200313,000000,17.075,17.5174,17.075,17.5174,591.79736769476,0
+TPSC.US,D,20200316,000000,16.3749,16.3749,15.8087,15.8356,805.08474386902,0
+TPSC.US,D,20200317,000000,15.8087,16.7144,15.4472,16.7144,29267.433947517,0
+TPSC.US,D,20200318,000000,16.0573,16.0573,14.9598,15.0886,1918.5850363844,0
+TPSC.US,D,20200319,000000,15.7148,15.9135,15.5041,15.9135,1707.300358578,0
+TPSC.US,D,20200320,000000,15.9076,16.0773,15.0746,15.0746,2235.0113785021,0
+TPSC.US,D,20200323,000000,15.0597,15.0597,14.7022,14.842,901.21426552502,0
+TPSC.US,D,20200324,000000,15.7887,16.0524,15.6369,16.0524,5764.7672518084,0
+TPSC.US,D,20200325,000000,16.4618,16.6895,16.2331,16.2331,1654.2288518304,0
+TPSC.US,D,20200326,000000,16.4238,17.2258,16.4238,17.2258,111605.37329344,0
+TPSC.US,D,20200327,000000,18.2114,20.0189,16.4248,16.4858,4524.0956129356,0
+TPSC.US,D,20200330,000000,16.8383,16.9501,16.7844,16.9501,1336.8011605288,0
+TPSC.US,D,20200331,000000,16.9162,17.1449,16.8772,16.9521,4083.5019720123,0
+TPSC.US,D,20200401,000000,16.4428,16.4428,15.8586,15.9185,18519.953156539,0
+TPSC.US,D,20200402,000000,16.0174,16.2461,15.9066,16.1662,1528.0588546569,0
+TPSC.US,D,20200403,000000,15.7887,15.7887,15.3074,15.54,2089.8157468341,0
+TPSC.US,D,20200406,000000,16.5517,16.8043,16.4568,16.8043,10807.561742013,0
+TPSC.US,D,20200407,000000,17.2048,17.5983,16.8583,16.8922,4938.6541750771,0
+TPSC.US,D,20200408,000000,17.015,17.6482,16.9661,17.5363,3992.3791962758,0
+TPSC.US,D,20200409,000000,17.9957,18.4901,17.9957,18.3972,4538.1145015104,0
+TPSC.US,D,20200413,000000,18.5679,18.5679,17.6392,17.8869,14517.560468425,0
+TPSC.US,D,20200414,000000,18.2723,18.2723,17.811,17.9777,10709.429521988,0
+TPSC.US,D,20200415,000000,17.4015,17.4015,17.0849,17.0849,8004.78537623,0
+TPSC.US,D,20200416,000000,17.0051,17.0051,16.6885,16.9461,5529.450193588,0
+TPSC.US,D,20200417,000000,17.3027,17.788,17.3027,17.7391,4018.4142750577,0
+TPSC.US,D,20200420,000000,17.4714,17.4714,17.2138,17.3666,1074.4476743426,0
+TPSC.US,D,20200421,000000,16.9162,17.1249,16.9162,17.019,1229.6567978497,0
+TPSC.US,D,20200422,000000,17.1798,17.2677,17.1349,17.1988,3255.3861969132,0
+TPSC.US,D,20200423,000000,17.3915,17.5583,17.2927,17.3965,8332.2265593708,0
+TPSC.US,D,20200424,000000,17.4015,17.7081,17.3626,17.6172,3857.1970564471,0
+TPSC.US,D,20200427,000000,18.1046,18.5001,18.1046,18.4301,3018.0664403249,0
+TPSC.US,D,20200428,000000,18.6868,18.9854,18.5579,18.8386,2173.9290782831,0
+TPSC.US,D,20200429,000000,19.4997,20.0369,19.4997,19.8791,1694.282819187,0
+TPSC.US,D,20200430,000000,19.1711,19.2031,19.1621,19.1621,1976.6632890515,0
+TPSC.US,D,20200501,000000,19.1611,19.1611,18.3073,18.3672,3777.0891217338,0
+TPSC.US,D,20200504,000000,18.1345,18.3323,18.1345,18.2613,1369.845683598,0
+TPSC.US,D,20200505,000000,18.8366,18.8665,18.3323,18.3323,620.83649402835,0
+TPSC.US,D,20200506,000000,18.1735,18.1935,18.0517,18.0517,5243.0643269878,0
+TPSC.US,D,20200507,000000,18.3273,18.3273,18.2464,18.2464,289.38991415192,0
+TPSC.US,D,20200508,000000,19.0843,19.0843,19.0843,19.0843,363.48975376176,0
+TPSC.US,D,20200511,000000,19.0823,19.0823,18.6668,18.8216,1038.3991037216,0
+TPSC.US,D,20200512,000000,18.6469,18.6469,18.0946,18.0946,1945.6214643501,0
+TPSC.US,D,20200513,000000,17.797,17.807,17.3546,17.3546,1000.3478347328,0
+TPSC.US,D,20200514,000000,17.1049,17.4015,16.7484,17.3975,2671.5996226897,0
+TPSC.US,D,20200515,000000,17.5034,17.7481,17.5034,17.6542,1008.3586282041,0
+TPSC.US,D,20200518,000000,18.3123,19.0153,18.3123,18.9684,13321.949542828,0
+TPSC.US,D,20200519,000000,18.9654,18.9654,18.5639,18.5639,164.22126616234,0
+TPSC.US,D,20200520,000000,18.9654,19.0773,18.9654,19.0773,1207.6271158035,0
+TPSC.US,D,20200521,000000,19.2311,19.2411,19.1102,19.1102,1000.3478347328,0
+TPSC.US,D,20200522,000000,19.1711,19.1711,19.0723,19.1451,7409.9839609835,0
+TPSC.US,D,20200526,000000,19.9191,20.0529,19.8662,19.9231,1150.5502123203,0
+TPSC.US,D,20200527,000000,20.1608,20.7829,20.1608,20.7829,647.8729219941,0
+TPSC.US,D,20200528,000000,20.7739,20.7739,20.2817,20.2817,2194.9574111454,0
+TPSC.US,D,20200529,000000,19.8363,20.0689,19.7863,20.0689,7413.9893577192,0
+TPSC.US,D,20200601,000000,20.1509,20.3215,20.1509,20.1608,608.82030382135,0
+TPSC.US,D,20200602,000000,20.3685,20.3895,20.3175,20.3175,1152.5529106881,0
+TPSC.US,D,20200603,000000,20.6821,21.0815,20.6821,21.0247,16927.807954111,0
+TPSC.US,D,20200604,000000,21.0476,21.1984,21.0426,21.1984,2738.6900180121,0
+TPSC.US,D,20200605,000000,22.1241,22.1241,22.1241,22.1241,347.46816681909,0
+TPSC.US,D,20200608,000000,22.3968,22.4267,22.3968,22.4267,1009.359977388,0
+TPSC.US,D,20200609,000000,22.0613,22.1071,21.7437,21.9963,21390.821266828,0
+TPSC.US,D,20200610,000000,21.5389,21.5389,21.2803,21.2803,2316.1206623993,0
+TPSC.US,D,20200611,000000,20.7649,20.7649,19.6285,19.6285,7180.6749978666,0
+TPSC.US,D,20200612,000000,20.9227,20.9227,19.7663,20.01,9996.4689030403,0
+TPSC.US,D,20200615,000000,19.8612,20.3575,19.8612,20.3575,668.90125485635,0
+TPSC.US,D,20200616,000000,21.3591,21.3591,20.5483,20.9137,2175.931776651,0
+TPSC.US,D,20200617,000000,20.6271,20.7061,20.5363,20.5363,4506.0713276251,0
+TPSC.US,D,20200618,000000,20.6771,20.6771,20.4395,20.4535,722.97411078785,0
+TPSC.US,D,20200619,000000,20.5093,20.5093,20.2857,20.2857,584.78792340735,0
+TPSC.US,D,20200622,000000,20.0329,20.3845,20.0329,20.3845,9928.377158534,0
+TPSC.US,D,20200623,000000,20.5773,20.5773,20.4693,20.4693,1226.6527502979,0
+TPSC.US,D,20200624,000000,20.0429,20.0429,19.7663,19.7663,638.86077933885,0
+TPSC.US,D,20200625,000000,19.6575,20.0379,19.6575,20.0379,565.76228891293,0
+TPSC.US,D,20200626,000000,19.5985,19.6475,19.5397,19.5586,868.16974245577,0
+TPSC.US,D,20200629,000000,20.2997,20.4035,20.2997,20.3185,1760.3718653255,0
+TPSC.US,D,20200630,000000,20.3695,20.6541,20.3495,20.6541,1688.2747240835,0
+TPSC.US,D,20200701,000000,20.7011,20.7011,20.2277,20.2277,10062.557949179,0
+TPSC.US,D,20200702,000000,20.5773,20.5773,20.3067,20.3067,1176.5852911021,0
+TPSC.US,D,20200706,000000,20.4095,20.5373,20.4095,20.5373,331.44657987642,0
+TPSC.US,D,20200707,000000,20.2397,20.3995,20.0329,20.0519,10000.474299776,0
+TPSC.US,D,20200708,000000,20.2597,20.2597,19.9441,20.1039,2029.7347957991,0
+TPSC.US,D,20200709,000000,19.8263,19.8263,19.6275,19.6345,274.36967639317,0
+TPSC.US,D,20200710,000000,20.1029,20.1029,20.1029,20.1029,30.040475517501,0
+TPSC.US,D,20200713,000000,20.3995,20.3995,20.0669,20.0669,851.14680632919,0
+TPSC.US,D,20200714,000000,20.3195,20.3195,20.2947,20.2947,388.52348335968,0
+TPSC.US,D,20200715,000000,20.9937,21.0865,20.9837,21.0865,800.07799794944,0
+TPSC.US,D,20200716,000000,20.8639,21.0825,20.8639,21.0187,1657.2328993821,0
+TPSC.US,D,20200717,000000,21.0825,21.0825,20.9627,20.9627,1751.3597226703,0
+TPSC.US,D,20200720,000000,20.7371,20.7619,20.6621,20.7619,695.9376828221,0
+TPSC.US,D,20200721,000000,21.2613,21.2613,21.1934,21.1934,776.04561753543,0
+TPSC.US,D,20200722,000000,21.1325,21.1525,21.0825,21.1525,431.58149826809,0
+TPSC.US,D,20200723,000000,21.2413,21.4601,21.2413,21.3243,637.85943015493,0
+TPSC.US,D,20200724,000000,21.1625,21.2713,21.0476,21.0476,2784.7520804723,0
+TPSC.US,D,20200727,000000,21.1625,21.2034,21.0237,21.2034,885.19267858235,0
+TPSC.US,D,20200728,000000,21.2123,21.2123,21.0097,21.0097,523.70562318843,0
+TPSC.US,D,20200729,000000,21.5499,21.5499,21.5499,21.5499,273.36832720926,0
+TPSC.US,D,20200730,000000,21.2813,21.3512,21.1275,21.3512,1525.0548071051,0
+TPSC.US,D,20200731,000000,20.8939,21.1245,20.8939,21.1245,855.15220306485,0
+TPSC.US,D,20200803,000000,21.3492,21.4301,21.3492,21.4301,509.6867346136,0
+TPSC.US,D,20200804,000000,21.4301,21.5599,21.4181,21.5439,7904.6504578383,0
+TPSC.US,D,20200805,000000,21.7357,21.9623,21.7257,21.9623,3637.9015851693,0
+TPSC.US,D,20200806,000000,22.1032,22.1032,21.8046,21.8785,1227.6540994819,0
+TPSC.US,D,20200807,000000,22.3469,22.3469,22.3469,22.3469,223.30086801342,0
+TPSC.US,D,20200810,000000,22.7573,22.7573,22.6355,22.6355,270.36427965751,0
+TPSC.US,D,20200811,000000,22.974,23.0129,22.6525,22.6525,781.05236345502,0
+TPSC.US,D,20200812,000000,22.8651,22.8651,22.7863,22.7863,242.32650250784,0
+TPSC.US,D,20200813,000000,22.955,22.955,22.6275,22.6864,3560.7976980077,0
+TPSC.US,D,20200814,000000,22.6864,22.6864,22.6335,22.6335,428.57745071634,0
+TPSC.US,D,20200817,000000,22.6275,22.6275,22.6265,22.6265,497.67054440659,0
+TPSC.US,D,20200818,000000,22.5077,22.5286,22.3109,22.3109,4071.4857818053,0
+TPSC.US,D,20200819,000000,22.5136,22.5186,22.3119,22.3119,9398.663440242,0
+TPSC.US,D,20200820,000000,22.4197,22.4197,22.0932,22.1521,2374.1989150665,0
+TPSC.US,D,20200821,000000,21.8835,21.9833,21.8835,21.9573,2350.1665346525,0
+TPSC.US,D,20200824,000000,22.3329,22.3329,22.3329,22.3329,146.19698085184,0
+TPSC.US,D,20200825,000000,22.3708,22.3708,22.1911,22.3339,769.03617324802,0
+TPSC.US,D,20200826,000000,22.2021,22.2021,22.1421,22.1421,600.80951035001,0
+TPSC.US,D,20200827,000000,22.3209,22.3309,22.1821,22.2709,4130.5653836563,0
+TPSC.US,D,20200828,000000,22.3109,22.3818,22.3109,22.3818,261.35213700226,0
+TPSC.US,D,20200831,000000,22.1621,22.222,22.0732,22.0732,943.27093124952,0
+TPSC.US,D,20200901,000000,22.1821,22.3139,22.1821,22.3139,1016.3694216754,0
+TPSC.US,D,20200902,000000,22.2919,22.6385,22.2919,22.6385,920.23990001944,0
+TPSC.US,D,20200903,000000,22.6375,22.6375,22.0822,22.0822,642.86617607451,0
+TPSC.US,D,20200904,000000,21.9135,22.0273,21.7846,22.0273,1277.7215586777,0
+TPSC.US,D,20200908,000000,21.6378,21.6378,21.5309,21.5309,299.40340599109,0
+TPSC.US,D,20200909,000000,21.5599,21.7357,21.5399,21.6607,2431.2758185497,0
+TPSC.US,D,20200910,000000,21.8445,21.8445,21.4421,21.4421,697.94038118993,0
+TPSC.US,D,20200911,000000,21.3801,21.499,21.2813,21.3273,808.08879142077,0
+TPSC.US,D,20200914,000000,21.6847,21.6847,21.6847,21.6847,116.15650533434,0
+TPSC.US,D,20200915,000000,21.7846,21.7846,21.5819,21.5819,488.65840175134,0
+TPSC.US,D,20200916,000000,21.7457,21.7986,21.7207,21.7207,1061.4301349517,0
+TPSC.US,D,20200917,000000,21.6767,21.7067,21.4391,21.6707,1870.5202755564,0
+TPSC.US,D,20200918,000000,21.5619,21.5639,21.5619,21.5639,684.92284179902,0
+TPSC.US,D,20200921,000000,21.1025,21.1025,20.7471,20.7491,754.01593548927,0
+TPSC.US,D,20200922,000000,20.8679,20.8679,20.8679,20.8679,271.36562884142,0
+TPSC.US,D,20200923,000000,20.3965,20.3965,20.3965,20.3965,216.291423726,0
+TPSC.US,D,20200924,000000,20.2897,20.4753,20.2007,20.4643,3384.5602416384,0
+TPSC.US,D,20200925,000000,20.6003,20.6003,20.6003,20.6003,39.052618172751,0
+TPSC.US,D,20200928,000000,21.0436,21.1365,21.0436,21.1365,10908.698009589,0
+TPSC.US,D,20200929,000000,21.0925,21.0925,20.9637,21.0027,498.67189359051,0
+TPSC.US,D,20200930,000000,21.2513,21.2513,20.9038,21.0536,1938.6120200627,0
+TPSC.US,D,20201001,000000,21.2523,21.2523,21.2523,21.2523,197.26578923159,0
+TPSC.US,D,20201002,000000,21.6189,21.6189,21.6189,21.6189,248.33459761134,0
+TPSC.US,D,20201005,000000,22.0832,22.0952,22.0832,22.0952,50720.338863748,0
+TPSC.US,D,20201006,000000,22.2719,22.2719,22.1151,22.1151,2589.4889896086,0
+TPSC.US,D,20201007,000000,22.4937,22.5226,22.4937,22.4977,352.47491273867,0
+TPSC.US,D,20201008,000000,22.7223,22.7393,22.7223,22.7393,605.8162562696,0
+TPSC.US,D,20201009,000000,22.9211,22.9211,22.8422,22.8422,311.41959619809,0
+TPSC.US,D,20201012,000000,23.2097,23.2097,22.9111,23.0899,4822.4976697428,0
+TPSC.US,D,20201013,000000,22.7543,22.8212,22.6924,22.7853,36220.802680634,0
+TPSC.US,D,20201014,000000,22.7623,22.7623,22.6465,22.6465,199.26848759942,0
+TPSC.US,D,20201015,000000,22.4637,22.8811,21.504,22.8811,127345.58111542,0
+TPSC.US,D,20201016,000000,22.95,23.0099,22.8022,22.8022,8018.8042648049,0
+TPSC.US,D,20201019,000000,22.9111,22.9111,22.4937,22.5386,4244.7191906228,0
+TPSC.US,D,20201020,000000,22.8022,22.9011,22.7113,22.7113,6000.0843100288,0
+TPSC.US,D,20201021,000000,22.7423,22.7423,22.6634,22.6634,282.38046986451,0
+TPSC.US,D,20201022,000000,22.965,22.966,22.965,22.966,2242.0208227895,0
+TPSC.US,D,20201023,000000,23.1108,23.1348,23.1108,23.1348,1183.5947353895,0
+TPSC.US,D,20201026,000000,22.5935,22.6824,22.5136,22.6824,1239.6702896889,0
+TPSC.US,D,20201027,000000,22.7823,22.7823,22.3678,22.3678,553.74609870593,0
+TPSC.US,D,20201028,000000,21.7537,21.7547,21.7537,21.7547,590.79601851085,0
+TPSC.US,D,20201029,000000,21.7497,22.0433,21.7497,22.0403,4553.1347392692,0
+TPSC.US,D,20201030,000000,21.8145,21.8195,21.8145,21.8155,2392.223200377,0
+TPSC.US,D,20201102,000000,22.1971,22.3469,22.1971,22.3469,1384.8659213568,0
+TPSC.US,D,20201103,000000,22.4247,22.968,22.4247,22.968,3764.0715823428,0
+TPSC.US,D,20201104,000000,22.8022,22.8022,22.5196,22.5196,1669.2490895891,0
+TPSC.US,D,20201105,000000,22.9161,23.1577,22.9161,23.1218,792.0672044781,0
+TPSC.US,D,20201106,000000,23.1997,23.1997,22.9061,22.9161,1700.2909142905,0
+TPSC.US,D,20201109,000000,23.2986,24.6458,23.2986,24.1644,26037.081480201,0
+TPSC.US,D,20201110,000000,24.3182,24.8455,24.3182,24.7556,4375.8959337159,0
+TPSC.US,D,20201111,000000,24.6957,24.6957,24.477,24.5259,520.70157563668,0
+TPSC.US,D,20201112,000000,24.1994,24.1994,24.0106,24.0106,550.74205115418,0
+TPSC.US,D,20201113,000000,24.3951,24.5658,24.3691,24.5658,831.11982265085,0
+TPSC.US,D,20201116,000000,25.0912,25.2998,25.0912,25.2839,1130.5232286419,0
+TPSC.US,D,20201117,000000,24.9004,25.3748,24.9004,25.3098,4798.4652893288,0
+TPSC.US,D,20201118,000000,25.3688,25.4387,25.0042,25.0042,567.76498728076,0
+TPSC.US,D,20201119,000000,24.9524,25.0102,24.6957,25.0102,854.15085388094,0
+TPSC.US,D,20201120,000000,24.9753,25.0112,24.8954,24.9923,1751.3597226703,0
+TPSC.US,D,20201123,000000,25.3448,25.5516,25.3448,25.4816,1411.9023493225,0
+TPSC.US,D,20201124,000000,25.8751,26.1816,25.7962,26.1816,2162.91423726,0
+TPSC.US,D,20201125,000000,26.0129,26.0129,25.885,25.885,247.33324842742,0
+TPSC.US,D,20201127,000000,25.8322,25.8322,25.8322,25.8322,344.46411926734,0
+TPSC.US,D,20201130,000000,25.8362,25.8362,25.21,25.21,1199.6163223322,0
+TPSC.US,D,20201201,000000,25.6764,25.6764,25.5625,25.5625,577.77847911993,0
+TPSC.US,D,20201202,000000,25.5096,25.6594,25.5066,25.6594,1661.2382961178,0
+TPSC.US,D,20201203,000000,25.935,25.935,25.7802,25.7802,959.29251819219,0
+TPSC.US,D,20201204,000000,26.3115,26.4364,26.3016,26.4364,5288.125040264,0
+TPSC.US,D,20201207,000000,26.3994,26.3994,26.3994,26.3994,223.30086801342,0
+TPSC.US,D,20201208,000000,26.3914,26.65,26.3614,26.65,1745.3516275668,0
+TPSC.US,D,20201209,000000,26.9486,26.9486,26.688,26.693,2011.7105104886,0
+TPSC.US,D,20201210,000000,26.658,26.7579,26.619,26.7579,705.95117466127,0
+TPSC.US,D,20201211,000000,26.9556,26.9556,26.6141,26.6141,3066.1312011529,0
+TPSC.US,D,20201214,000000,26.75,26.75,26.5682,26.5682,1846.4878951424,0
+TPSC.US,D,20201215,000000,26.7569,27.1674,26.7569,27.1674,6195.3474008926,0
+TPSC.US,D,20201216,000000,27.1624,27.1624,27.0714,27.1074,1010.3613265719,0
+TPSC.US,D,20201217,000000,27.2932,27.2932,27.2732,27.2892,477.64356072826,0
+TPSC.US,D,20201218,000000,27.463,27.463,27.2742,27.2742,1351.8213982875,0
+TPSC.US,D,20201221,000000,27.0046,27.1584,26.7748,27.0176,1658.234248566,0
+TPSC.US,D,20201222,000000,27.1354,27.1354,27.1294,27.1294,438.59094255551,0
+TPSC.US,D,20201223,000000,27.368,27.475,27.368,27.462,569.7676856486,0
+TPSC.US,D,20201224,000000,27.3222,27.464,27.3222,27.464,448.60443439468,0
+TPSC.US,D,20201228,000000,27.6906,27.6906,27.6906,27.6906,160.21586942667,0
+TPSC.US,D,20201229,000000,27.423,27.423,27.2232,27.2422,380.51268988834,0
+TPSC.US,D,20201230,000000,27.5428,27.5718,27.5048,27.5458,4104.5303048745,0
+TPSC.US,D,20201231,000000,27.473,27.5788,27.423,27.5788,11611.645136698,0
+TPSC.US,D,20210104,000000,27.1364,27.392,27.1334,27.2992,1978.6659874194,0
+TPSC.US,D,20210105,000000,27.5428,27.9004,27.5428,27.7876,1079.4544202622,0
+TPSC.US,D,20210106,000000,28.5964,29.2526,28.5964,29.2036,7090.5535713141,0
+TPSC.US,D,20210107,000000,29.5122,29.5222,29.3624,29.4612,1205.6244174357,0
+TPSC.US,D,20210108,000000,29.7409,29.7409,29.1397,29.1397,1228.6554486658,0
+TPSC.US,D,20210111,000000,29.1936,29.2526,29.1048,29.1946,35786.217134815,0
+TPSC.US,D,20210112,000000,29.3824,29.657,29.3824,29.657,1905.5674969935,0
+TPSC.US,D,20210113,000000,29.3224,29.5222,29.3224,29.3224,59984.821513346,0
+TPSC.US,D,20210114,000000,29.9396,29.9596,29.8098,29.8098,1080.4557694461,0
+TPSC.US,D,20210115,000000,29.3024,29.5312,29.2336,29.3934,2183.9425701223,0
+TPSC.US,D,20210119,000000,29.642,29.674,29.629,29.674,2993.032710727,0
+TPSC.US,D,20210120,000000,29.7109,29.7908,29.672,29.7908,702.94712710952,0
+TPSC.US,D,20210121,000000,29.5861,29.642,29.5372,29.5372,1683.267978164,0
+TPSC.US,D,20210122,000000,29.642,29.8507,29.0448,29.8507,9083.2384473083,0
+TPSC.US,D,20210125,000000,29.9596,30.1074,29.4722,29.7568,16128.731305346,0
+TPSC.US,D,20210126,000000,30.0694,30.0694,29.602,29.672,5420.303132541,0
+TPSC.US,D,20210127,000000,29.1048,29.2526,29.0108,29.0108,3848.1849137918,0
+TPSC.US,D,20210128,000000,29.2825,29.2825,28.865,28.958,3400.5818285811,0
+TPSC.US,D,20210129,000000,28.945,29.0848,28.4266,28.4566,84423.749696016,0
+TPSC.US,D,20210201,000000,28.6963,29.1048,28.6064,29.0448,7693.3657800319,0
+TPSC.US,D,20210202,000000,29.1048,29.4722,29.1048,29.4123,7235.749202982,0
+TPSC.US,D,20210203,000000,29.7019,29.7019,29.1836,29.632,6451.6927919752,0
+TPSC.US,D,20210204,000000,29.8208,30.1084,29.7119,30.0984,12735.158921053,0
+TPSC.US,D,20210205,000000,30.407,30.407,30.0395,30.383,4701.3344184889,0
+TPSC.US,D,20210208,000000,30.8763,31.3058,30.8763,31.3058,26557.783055838,0
+TPSC.US,D,20210209,000000,31.6113,31.6713,31.2488,31.6613,6525.7926315851,0
+TPSC.US,D,20210210,000000,31.5904,31.6113,31.2189,31.3367,7448.0352299723,0
+TPSC.US,D,20210211,000000,31.5315,31.5415,31.0351,31.3817,3360.5278612244,0
+TPSC.US,D,20210212,000000,31.2339,31.5215,31.2339,31.4615,6401.6253327794,0
+TPSC.US,D,20210216,000000,31.86,31.86,31.3677,31.4116,2217.9884423755,0
+TPSC.US,D,20210217,000000,31.2439,31.2439,31.114,31.2189,1729.3300406241,0
+TPSC.US,D,20210218,000000,30.8264,31.0141,30.7965,30.8564,6345.5497784801,0
+TPSC.US,D,20210219,000000,31.2029,31.3707,31.2029,31.3487,639.86212852276,0
+TPSC.US,D,20210222,000000,31.5115,31.7402,31.2938,31.5315,5454.3490047942,0
+TPSC.US,D,20210223,000000,31.2538,31.5115,31.121,31.4196,3986.3711011723,0
+TPSC.US,D,20210224,000000,31.86,32.1486,31.86,32.0987,4112.5410983458,0
+TPSC.US,D,20210225,000000,32.0987,32.0987,31.134,31.2099,2759.7183508744,0
+TPSC.US,D,20210226,000000,31.2139,31.3217,30.6467,31.0501,1612.1721861059,0
+TPSC.US,D,20210301,000000,32.0198,32.0198,31.6513,31.89,4922.6325881344,0
+TPSC.US,D,20210302,000000,31.89,31.89,31.4116,31.4116,3239.3646099705,0
+TPSC.US,D,20210303,000000,31.5714,32.0897,31.5714,31.6413,2194.9574111454,0
+TPSC.US,D,20210304,000000,31.6403,31.6403,30.7365,30.9732,7224.7343619589,0
+TPSC.US,D,20210305,000000,31.4016,31.7651,30.8564,31.7651,4252.7299840942,0
+TPSC.US,D,20210308,000000,32.1337,32.5571,32.1337,32.3284,12627.013209189,0
+TPSC.US,D,20210309,000000,32.3184,32.7259,32.3184,32.4931,2468.3257383546,0
+TPSC.US,D,20210310,000000,32.5871,33.1743,32.5871,33.1503,3396.5764318454,0
+TPSC.US,D,20210311,000000,33.3629,33.4799,33.3629,33.4799,803.08204550119,0
+TPSC.US,D,20210312,000000,33.7605,33.8603,33.5947,33.8603,4859.5475895477,0
+TPSC.US,D,20210315,000000,34.1099,34.1099,33.5597,33.7245,2459.3135956994,0
+TPSC.US,D,20210316,000000,34.0101,34.0101,33.2831,33.3281,3176.2796113837,0
+TPSC.US,D,20210317,000000,33.1693,33.5008,33.1693,33.4549,1627.1924238646,0
+TPSC.US,D,20210318,000000,33.3729,33.3829,32.9905,32.9905,1428.9252854491,0
+TPSC.US,D,20210319,000000,33.2132,33.2132,32.7309,33.0953,2717.6616851499,0
+TPSC.US,D,20210322,000000,33.0345,33.0345,32.4672,32.5731,4200.6598265305,0
+TPSC.US,D,20210323,000000,32.3383,32.3383,31.5115,31.5135,9133.3059065041,0
+TPSC.US,D,20210324,000000,31.7412,32.2445,31.1779,31.1779,5853.887329177,0
+TPSC.US,D,20210325,000000,31.0941,31.8401,30.9303,31.7781,4423.9606945439,0
+TPSC.US,D,20210326,000000,31.86,32.4223,31.86,32.4223,1833.4703557515,0
+TPSC.US,D,20210329,000000,32.3383,32.3383,31.7681,31.7681,5744.74026813,0
+TPSC.US,D,20210330,000000,31.8401,32.1317,31.8081,32.1317,1893.5513067865,0
+TPSC.US,D,20210331,000000,32.3773,32.4572,32.2285,32.3363,5398.2734504949,0
+TPSC.US,D,20210401,000000,32.5771,32.7359,32.3383,32.7279,2585.4835928729,0
+TPSC.US,D,20210405,000000,32.8357,32.9705,32.7708,32.9705,6582.8695350683,0
+TPSC.US,D,20210406,000000,33.1843,33.1933,32.8867,32.8867,9165.3490803895,0
+TPSC.US,D,20210407,000000,32.5771,32.7847,32.4073,32.4173,5936.9993114421,0
+TPSC.US,D,20210408,000000,32.5271,32.6449,32.5271,32.6419,1369.845683598,0
+TPSC.US,D,20210409,000000,32.7259,32.7568,32.5321,32.7568,1970.655193948,0
+TPSC.US,D,20210412,000000,33.0145,33.0145,32.6959,32.9745,14487.519992907,0
+TPSC.US,D,20210413,000000,33.0544,33.0544,32.4263,32.5511,1937.6106708788,0
+TPSC.US,D,20210414,000000,32.9945,32.9945,32.7857,32.8067,4531.105057223,0
+TPSC.US,D,20210415,000000,32.8257,32.9345,32.7459,32.8867,15783.265836894,0
+TPSC.US,D,20210416,000000,32.9715,33.1083,32.9715,33.1083,3943.3130862639,0
+TPSC.US,D,20210419,000000,33.2341,33.2341,32.7159,32.8327,6937.3471461748,0
+TPSC.US,D,20210420,000000,32.5471,32.5571,32.0178,32.1756,6598.891122011,0
+TPSC.US,D,20210421,000000,32.0088,32.6949,32.0088,32.6949,11703.769261619,0
+TPSC.US,D,20210422,000000,32.7658,32.7658,32.5491,32.5491,3444.6411926734,0
+TPSC.US,D,20210423,000000,32.7757,33.1193,32.6959,33.1193,59421.061922801,0
+TPSC.US,D,20210426,000000,33.3639,33.3639,33.1173,33.1173,3633.8961884337,0
+TPSC.US,D,20210427,000000,33.2641,33.2641,33.0235,33.1043,10888.67102591,0
+TPSC.US,D,20210428,000000,33.1443,33.1643,33.0793,33.0903,4244.7191906228,0
+TPSC.US,D,20210429,000000,33.3441,33.4039,32.9745,32.9745,6902.2999247377,0
+TPSC.US,D,20210430,000000,32.8707,32.8857,32.7658,32.7807,2852.8438249786,0
+TPSC.US,D,20210503,000000,32.7957,33.5417,32.7957,33.3709,2318.1233607671,0
+TPSC.US,D,20210504,000000,33.4229,33.4229,33.0045,33.2641,2554.4417681715,0
+TPSC.US,D,20210505,000000,33.7315,33.7315,33.2591,33.2741,4449.9957733258,0
+TPSC.US,D,20210506,000000,33.2841,33.5517,33.0045,33.5517,4989.7229834569,0
+TPSC.US,D,20210507,000000,33.9013,33.9013,33.4729,33.8213,11473.458949318,0
+TPSC.US,D,20210510,000000,34.1309,34.1509,33.3649,33.3649,7853.5816494586,0
+TPSC.US,D,20210511,000000,32.9156,33.1333,32.9156,33.0345,1615.1762336576,0
+TPSC.US,D,20210512,000000,33.0045,33.0045,32.2175,32.2175,5575.5122560481,0
+TPSC.US,D,20210513,000000,32.5761,33.1593,32.5761,33.0753,1934.606623327,0
+TPSC.US,D,20210514,000000,33.2141,33.6437,33.2141,33.6437,2848.838428243,0
+TPSC.US,D,20210517,000000,33.3141,33.6407,33.3141,33.5817,12894.373441295,0
+TPSC.US,D,20210518,000000,33.3639,33.3639,33.3171,33.3171,336.45332579601,0
+TPSC.US,D,20210519,000000,33.0843,33.1043,32.5671,33.1043,1097.4787055727,0
+TPSC.US,D,20210520,000000,33.0644,33.1743,32.9355,33.1243,3512.7329371797,0
+TPSC.US,D,20210521,000000,33.4729,33.6317,33.2631,33.3979,7722.4049063655,0
+TPSC.US,D,20210524,000000,33.5117,33.5117,33.2841,33.4139,1551.089885887,0
+TPSC.US,D,20210525,000000,33.4039,33.4039,32.8817,32.8817,7363.9218985233,0
+TPSC.US,D,20210526,000000,32.9795,33.347,32.8957,33.347,959.29251819219,0
+TPSC.US,D,20210527,000000,33.4819,33.7065,33.4819,33.7005,1333.797112977,0
+TPSC.US,D,20210528,000000,33.6217,33.6437,33.5417,33.6437,3751.0540429519,0
+TPSC.US,D,20210601,000000,33.6417,34.0731,33.6417,34.0731,1303.7566374595,0
+TPSC.US,D,20210602,000000,34.3597,34.3597,33.7015,33.8163,1724.3232947045,0
+TPSC.US,D,20210603,000000,33.8013,33.8013,33.4629,33.7495,2897.9045382549,0
+TPSC.US,D,20210604,000000,33.6615,33.8213,33.6615,33.8213,371.50054723309,0
+TPSC.US,D,20210607,000000,33.9711,33.9961,33.9711,33.9931,1227.6540994819,0
+TPSC.US,D,20210608,000000,34.2309,34.2349,34.1379,34.2349,855.15220306485,0
+TPSC.US,D,20210609,000000,34.2507,34.2507,33.9741,33.9741,2084.8090009145,0
+TPSC.US,D,20210610,000000,34.0801,34.0801,33.6147,33.6147,1038.3991037216,0
+TPSC.US,D,20210611,000000,33.7715,33.8543,33.7715,33.8543,2838.8249364038,0
+TPSC.US,D,20210614,000000,33.8713,33.9013,33.5217,33.6087,3679.9582508938,0
+TPSC.US,D,20210615,000000,33.6516,33.8213,33.5327,33.7805,2148.8953486852,0
+TPSC.US,D,20210616,000000,33.5917,33.7525,33.5917,33.7525,2969.000330313,0
+TPSC.US,D,20210617,000000,33.6317,33.6317,32.9405,33.2241,3658.9299180316,0
+TPSC.US,D,20210618,000000,33.1643,33.1643,32.3773,32.3773,1791.413690027,0
+TPSC.US,D,20210621,000000,32.9645,33.1643,32.9645,33.1243,3565.8044439273,0
+TPSC.US,D,20210622,000000,32.8097,33.1173,32.8097,33.1173,1887.543211683,0
+TPSC.US,D,20210623,000000,33.1153,33.2941,33.0993,33.0993,7582.2160206172,0
+TPSC.US,D,20210624,000000,33.2431,33.6117,33.2141,33.6117,3464.6681763517,0
+TPSC.US,D,20210625,000000,33.8213,33.8213,33.5717,33.5717,2518.3931975505,0
+TPSC.US,D,20210628,000000,33.6217,33.6217,33.0893,33.1893,943.27093124952,0
+TPSC.US,D,20210629,000000,33.4039,33.4039,33.1243,33.1343,2088.8143976502,0
+TPSC.US,D,20210630,000000,33.0345,33.2042,33.0345,33.2012,13481.16406307,0
+TPSC.US,D,20210701,000000,33.3141,33.5067,33.3141,33.4579,1677.2598830605,0
+TPSC.US,D,20210702,000000,33.3031,33.3041,33.1343,33.1853,2717.6616851499,0
+TPSC.US,D,20210706,000000,33.4139,33.4139,32.3873,32.7259,3894.246976252,0
+TPSC.US,D,20210707,000000,32.3483,32.6649,32.3194,32.617,1778.396150636,0
+TPSC.US,D,20210708,000000,32.3184,32.4672,31.9309,32.1516,2787.7561280241,0
+TPSC.US,D,20210709,000000,32.5771,32.8867,32.5771,32.8867,3796.1147562282,0
+TPSC.US,D,20210712,000000,32.8247,33.0465,32.7957,33.0465,18450.860062849,0
+TPSC.US,D,20210713,000000,32.6749,32.6749,32.5071,32.5071,1602.1586942667,0
+TPSC.US,D,20210714,000000,32.617,32.6709,32.3673,32.4373,8245.10918037,0
+TPSC.US,D,20210715,000000,32.2885,32.4263,32.0737,32.3124,3233.356514867,0
+TPSC.US,D,20210716,000000,32.3373,32.3383,32.0288,32.0687,2987.0246156235,0
+TPSC.US,D,20210719,000000,31.5904,31.6503,31.3008,31.5105,3382.5575432706,0
+TPSC.US,D,20210720,000000,31.5305,32.4223,31.5305,32.2135,2100.8305878572,0
+TPSC.US,D,20210721,000000,32.6549,32.6549,32.6549,32.6549,377.50864233659,0
+TPSC.US,D,20210722,000000,32.1736,32.2375,32.1347,32.1347,919.23855083552,0
+TPSC.US,D,20210723,000000,32.3773,32.4961,32.1087,32.4961,2666.5928767701,0
+TPSC.US,D,20210726,000000,32.5871,32.6559,32.5821,32.6289,1730.331389808,0
+TPSC.US,D,20210727,000000,32.2785,32.4183,32.2775,32.4183,1319.7782244022,0
+TPSC.US,D,20210728,000000,32.5471,32.7459,32.5471,32.7459,382.51538825618,0
+TPSC.US,D,20210729,000000,33.3949,33.3949,33.1853,33.2052,3342.5035759139,0
+TPSC.US,D,20210730,000000,33.1853,33.3351,32.9755,32.9775,5451.3449572425,0
+TPSC.US,D,20210802,000000,33.3151,33.3151,32.7459,32.8957,7970.7395039769,0
+TPSC.US,D,20210803,000000,32.9156,33.1953,32.8057,33.0873,9628.9737525429,0
+TPSC.US,D,20210804,000000,32.8357,32.9046,32.6519,32.6519,2311.1139164797,0
+TPSC.US,D,20210805,000000,33.1603,33.1603,32.9355,33.0325,7251.7707899247,0
+TPSC.US,D,20210806,000000,33.3949,33.5028,33.3679,33.5028,2568.4606567463,0
+TPSC.US,D,20210809,000000,33.4339,33.4339,33.2751,33.355,1744.3502783829,0
+TPSC.US,D,20210810,000000,33.5417,33.5817,33.4729,33.5647,4039.4426079199,0
+TPSC.US,D,20210811,000000,33.5627,33.8633,33.5627,33.8633,1874.525672292,0
+TPSC.US,D,20210812,000000,33.8723,33.8723,33.6715,33.7165,4048.4547505752,0
+TPSC.US,D,20210813,000000,33.6127,33.6127,33.5447,33.5447,2444.2933579406,0
+TPSC.US,D,20210816,000000,33.2851,33.5627,33.2151,33.4829,4626.2332296951,0
+TPSC.US,D,20210817,000000,32.9745,33.1053,32.9156,33.0385,1176.5852911021,0
+TPSC.US,D,20210818,000000,33.0155,33.1753,32.7399,32.7399,1852.4959902459,0
+TPSC.US,D,20210819,000000,32.4961,32.5161,32.3284,32.4672,9822.2341450388,0
+TPSC.US,D,20210820,000000,32.5471,32.9645,32.5471,32.9525,654.88236628152,0
+TPSC.US,D,20210823,000000,33.2851,33.2851,33.1553,33.2841,870.1724408236,0
+TPSC.US,D,20210824,000000,33.4139,33.4339,33.3191,33.3699,2085.8103500985,0
+TPSC.US,D,20210825,000000,33.3749,33.6625,33.3749,33.4929,2773.7372394492,0
+TPSC.US,D,20210826,000000,33.2791,33.2811,33.0953,33.1313,7092.5562696819,0
+TPSC.US,D,20210827,000000,33.1253,34.0411,33.1253,33.9023,4559.1428343727,0
+TPSC.US,D,20210830,000000,33.8223,33.8223,33.7265,33.7265,617.8324464766,0
+TPSC.US,D,20210831,000000,33.8923,33.8923,33.7885,33.7885,629.8486366836,0
+TPSC.US,D,20210901,000000,33.7925,33.9123,33.5727,33.8763,4512.0794227286,0
+TPSC.US,D,20210902,000000,34.1009,34.1509,34.0111,34.0111,5607.5554299335,0
+TPSC.US,D,20210903,000000,33.8823,33.9023,33.7475,33.8623,11081.931418406,0
+TPSC.US,D,20210907,000000,34.1319,34.1319,33.5927,33.6027,3202.3146901656,0
+TPSC.US,D,20210908,000000,33.3351,33.3351,33.2841,33.3191,429.57879990026,0
+TPSC.US,D,20210909,000000,33.1913,33.1913,33.1913,33.1913,213.28737617425,0
+TPSC.US,D,20210910,000000,33.4539,33.4539,32.8627,32.8627,2506.3770073435,0
+TPSC.US,D,20210913,000000,32.7857,32.9365,32.7857,32.9365,1436.9360789204,0
+TPSC.US,D,20210914,000000,32.6559,32.7149,32.4562,32.4562,2747.7021606674,0
+TPSC.US,D,20210915,000000,32.5371,32.7957,32.4871,32.7488,2726.6738278051,0
+TPSC.US,D,20210916,000000,32.6659,32.7708,32.5171,32.6459,2062.7793188684,0
+TPSC.US,D,20210917,000000,32.7359,32.7359,32.4273,32.6959,5565.498764209,0
+TPSC.US,D,20210920,000000,32.1786,32.1786,31.7202,32.1187,8629.627266994,0
+TPSC.US,D,20210921,000000,31.8391,32.0787,31.8391,32.0597,1312.7687801148,0
+TPSC.US,D,20210922,000000,32.3873,32.4971,32.3533,32.4772,886.19402776627,0
+TPSC.US,D,20210923,000000,32.7259,33.1853,32.7259,32.9985,1990.6821776264,0
+TPSC.US,D,20210924,000000,33.1943,33.2151,33.0983,33.0983,1296.7471931721,0
+TPSC.US,D,20210927,000000,33.1953,33.9253,33.1953,33.7825,2445.2947071246,0
+TPSC.US,D,20210928,000000,33.7325,33.7325,33.2102,33.2751,4291.7826022669,0
+TPSC.US,D,20210929,000000,33.3151,33.4639,33.2851,33.3729,1110.4962449636,0
+TPSC.US,D,20210930,000000,33.5018,33.5018,32.9445,32.9445,28297.126588301,0
+TPSC.US,D,20211001,000000,32.9955,33.6127,32.9955,33.4559,4965.6906030429,0
+TPSC.US,D,20211004,000000,33.7225,33.7225,33.354,33.4039,3546.7788094329,0
+TPSC.US,D,20211005,000000,33.5018,33.6585,33.5018,33.5677,3028.0799321641,0
+TPSC.US,D,20211006,000000,33.3051,33.3849,32.9745,33.3849,2186.9466176741,0
+TPSC.US,D,20211007,000000,33.9053,33.9123,33.8923,33.9003,1452.9576658631,0
+TPSC.US,D,20211008,000000,33.9413,33.9413,33.7465,33.7465,5126.9078216535,0
+TPSC.US,D,20211011,000000,33.8523,33.8523,33.5028,33.5028,475.64086236043,0
+TPSC.US,D,20211012,000000,33.5327,33.5527,33.5327,33.5527,517.69752808493,0
+TPSC.US,D,20211013,000000,33.4229,33.5527,33.4229,33.5247,889.19807531802,0
+TPSC.US,D,20211014,000000,33.9123,33.9123,33.7825,33.8803,2963.9935843934,0
+TPSC.US,D,20211015,000000,34.1219,34.1819,33.8413,33.8413,5700.6809040377,0
+TPSC.US,D,20211018,000000,33.7525,33.7525,33.6635,33.7245,1282.7283045973,0
+TPSC.US,D,20211019,000000,33.5727,33.7425,33.5727,33.7265,1162.5664025273,0
+TPSC.US,D,20211020,000000,33.9621,34.0611,33.9621,34.0111,3145.2377866823,0
+TPSC.US,D,20211021,000000,34.0811,34.1389,33.9771,34.1389,7397.9677707765,0
+TPSC.US,D,20211022,000000,34.1419,34.1509,34.1419,34.1509,720.97141242002,0
+TPSC.US,D,20211025,000000,34.2119,34.4905,34.1519,34.4215,4782.4437023861,0
+TPSC.US,D,20211026,000000,34.3217,34.4795,34.1949,34.1949,2873.8721578409,0
+TPSC.US,D,20211027,000000,34.1319,34.1319,33.5577,33.5577,2428.271770998,0
+TPSC.US,D,20211028,000000,33.7325,34.1719,33.7325,34.1719,4893.5934618009,0
+TPSC.US,D,20211029,000000,34.2119,34.3007,34.0791,34.2557,2018.719954776,0
+TPSC.US,D,20211101,000000,34.6703,35.0817,34.6703,35.0817,2729.6778753569,0
+TPSC.US,D,20211102,000000,35.0197,35.0397,34.9299,34.9768,1821.4541655445,0
+TPSC.US,D,20211103,000000,35.1695,35.9075,35.1196,35.8087,4418.9539486244,0
+TPSC.US,D,20211104,000000,35.9175,35.9175,35.5471,35.6599,7561.1876877549,0
+TPSC.US,D,20211105,000000,36.3969,36.4638,36.3969,36.4638,993.33839044536,0
+TPSC.US,D,20211108,000000,36.7953,36.8153,36.4768,36.4768,2911.9234268297,0
+TPSC.US,D,20211109,000000,36.297,36.4468,36.297,36.3829,2660.5847816666,0
+TPSC.US,D,20211110,000000,36.2771,36.327,36.2461,36.2641,3334.4927824426,0
+TPSC.US,D,20211111,000000,36.317,36.6545,36.317,36.5667,4227.6962544963,0
+TPSC.US,D,20211112,000000,36.5257,36.5467,36.4748,36.4748,6633.9383434481,0
+TPSC.US,D,20211115,000000,36.3709,36.3709,36.3709,36.3709,180.242853105,0
+TPSC.US,D,20211116,000000,36.7055,36.7055,36.322,36.4478,2637.5537504366,0
+TPSC.US,D,20211117,000000,36.1373,36.1971,36.0414,36.1892,2380.20701017,0
+TPSC.US,D,20211118,000000,35.9175,35.9775,35.8676,35.9415,3472.6789698231,0
+TPSC.US,D,20211119,000000,35.8876,35.8876,35.6269,35.6269,1144.5421172168,0
+TPSC.US,D,20211122,000000,36.0374,36.3619,36.0164,36.0164,1397.8834607477,0
+TPSC.US,D,20211123,000000,36.1073,36.1373,35.8277,36.1273,8129.9540242196,0
+TPSC.US,D,20211124,000000,35.9525,35.9665,35.8876,35.9085,3809.1322956191,0
+TPSC.US,D,20211126,000000,34.2517,34.5265,34.1009,34.5265,1407.8969525869,0
+TPSC.US,D,20211129,000000,35.0097,35.0097,34.2617,34.3317,18553.999028792,0
+TPSC.US,D,20211130,000000,34.2418,34.2418,33.4929,33.6516,6795.1555620587,0
+TPSC.US,D,20211201,000000,34.0821,34.5703,33.3769,33.3769,3492.7059535014,0
+TPSC.US,D,20211202,000000,33.5127,34.2418,33.5127,34.1749,4402.9323616817,0
+TPSC.US,D,20211203,000000,34.4215,34.4215,33.7125,33.8823,2749.7048590352,0
+TPSC.US,D,20211206,000000,34.5603,34.6093,34.4675,34.5683,3771.0810266303,0
+TPSC.US,D,20211207,000000,34.9409,34.9599,34.8251,34.8251,1344.8119540001,0
+TPSC.US,D,20211208,000000,34.84,35.0137,34.84,35.0137,13275.887480368,0
+TPSC.US,D,20211209,000000,34.6683,34.7201,34.5424,34.5424,1183.5947353895,0
+TPSC.US,D,20211210,000000,34.4315,34.6103,34.4315,34.5613,1851.494641062,0
+TPSC.US,D,20211213,000000,34.2817,34.3717,34.1019,34.1669,2235.0113785021,0
+TPSC.US,D,20211214,000000,34.4415,34.5105,34.0021,34.0021,1831.4676573836,0
+TPSC.US,D,20211215,000000,33.9223,34.5245,33.8723,34.5245,1082.4584678139,0
+TPSC.US,D,20211216,000000,34.7601,34.7701,34.0421,34.1019,5456.351703162,0
+TPSC.US,D,20211217,000000,34.1019,34.1619,33.8123,34.0251,3991.3778470919,0
+TPSC.US,D,20211220,000000,33.5927,33.5927,32.8347,33.5167,4531.105057223,0
+TPSC.US,D,20211221,000000,34.2009,34.3027,34.1519,34.3027,6258.4323994793,0
+TPSC.US,D,20211222,000000,34.4315,34.6423,34.4315,34.6423,3094.1689783026,0
+TPSC.US,D,20211223,000000,34.9099,34.9888,34.8699,34.8889,4477.0322012915,0
+TPSC.US,D,20211227,000000,35.2395,35.4531,35.2295,35.4531,2340.1530428133,0
+TPSC.US,D,20211228,000000,35.5191,35.6199,35.3493,35.4162,1598.153297531,0
+TPSC.US,D,20211229,000000,35.4192,35.578,35.4192,35.5441,1759.3705161416,0
+TPSC.US,D,20211230,000000,35.7477,35.7477,35.4172,35.4172,2099.8292386733,0
+TPSC.US,D,20211231,000000,35.4192,35.5381,35.3743,35.4561,4408.9404567852,0
+TPSC.US,D,20220103,000000,35.5391,35.9175,35.5391,35.7547,9794.1963678891,0
+TPSC.US,D,20220104,000000,36.0973,36.297,36.0174,36.0873,8648.6529014885,0
+TPSC.US,D,20220105,000000,36.1572,36.307,35.4322,35.4322,4775.4342580987,0
+TPSC.US,D,20220106,000000,35.4192,35.7967,35.3793,35.6219,4974.7027456981,0
+TPSC.US,D,20220107,000000,35.6879,35.6879,35.3423,35.3423,3404.5872253167,0
+TPSC.US,D,20220110,000000,35.6379,35.6379,34.8499,35.2045,12067.25901538,0
+TPSC.US,D,20220111,000000,35.2993,35.2993,34.8899,35.1875,5770.7753469119,0
+TPSC.US,D,20220112,000000,35.4991,35.4991,35.0497,35.0697,7810.5236345502,0
+TPSC.US,D,20220113,000000,35.3393,35.4481,35.0697,35.1386,4261.7421267494,0
+TPSC.US,D,20220114,000000,34.9199,35.2035,34.9199,35.2035,3003.0462025662,0
+TPSC.US,D,20220118,000000,34.9299,34.9299,34.4215,34.4515,5002.7405228478,0
+TPSC.US,D,20220119,000000,34.6203,34.6203,33.8193,33.8193,2222.9951882951,0
+TPSC.US,D,20220120,000000,33.8823,34.1019,33.0335,33.0335,1075.4490235265,0
+TPSC.US,D,20220121,000000,32.8847,33.5227,32.6449,32.6649,17404.450165656,0
+TPSC.US,D,20220124,000000,32.2565,33.4669,32.1836,33.4669,9761.1518448199,0
+TPSC.US,D,20220125,000000,33.1343,33.2541,32.5251,33.0524,9276.4988398042,0
+TPSC.US,D,20220126,000000,33.352,33.4429,32.4253,32.5681,5357.2181339543,0
+TPSC.US,D,20220127,000000,32.2455,32.2455,31.9269,32.0557,3648.9164261924,0
+TPSC.US,D,20220128,000000,31.9569,32.3264,31.6963,32.3214,4670.2925937874,0
+TPSC.US,D,20220131,000000,32.2865,32.9835,32.2865,32.9835,1951.6295594536,0
+TPSC.US,D,20220201,000000,33.2741,33.2741,32.8797,33.2701,1393.878064012,0
+TPSC.US,D,20220202,000000,33.6027,33.6027,32.9525,32.9885,3671.9474574225,0
+TPSC.US,D,20220203,000000,32.9245,32.9545,32.6549,32.6879,2393.2245495609,0
+TPSC.US,D,20220204,000000,32.5851,32.7638,32.2865,32.5651,1897.5567035221,0
+TPSC.US,D,20220207,000000,32.5751,32.8447,32.5651,32.6619,1978.6659874194,0
+TPSC.US,D,20220208,000000,33.0733,33.3779,33.0733,33.3779,2642.5604963561,0
+TPSC.US,D,20220209,000000,33.8123,33.8123,33.3341,33.3999,6379.5956507332,0
+TPSC.US,D,20220210,000000,33.3639,33.3639,32.8047,32.9136,2846.8357298751,0
+TPSC.US,D,20220211,000000,32.8547,33.1343,32.6349,32.7249,2503.3729597917,0
+TPSC.US,D,20220214,000000,32.7349,32.8847,32.7049,32.7249,5292.1304369997,0
+TPSC.US,D,20220215,000000,33.1443,33.5127,33.1443,33.5127,2272.061298307,0
+TPSC.US,D,20220216,000000,33.4429,33.6516,33.2591,33.6297,17068.998189044,0
+TPSC.US,D,20220217,000000,33.5227,33.5227,32.9445,33.0345,6299.4877160199,0
+TPSC.US,D,20220218,000000,33.1743,33.2132,32.8497,32.8497,3448.6465894091,0
+TPSC.US,D,20220222,000000,32.605,32.8247,32.3264,32.4243,4708.3438627763,0
+TPSC.US,D,20220223,000000,32.4453,32.4453,31.877,31.877,3459.6614304322,0
+TPSC.US,D,20220224,000000,31.149,31.5075,31.149,31.4775,5176.9752808493,0
+TPSC.US,D,20220225,000000,32.4851,33.0943,32.4053,33.0514,18831.372752737,0
+TPSC.US,D,20220228,000000,32.9485,33.1643,32.9385,33.1603,3116.1986603487,0
+TPSC.US,D,20220301,000000,33.1243,33.1243,32.3174,32.3174,2198.9628078811,0
+TPSC.US,D,20220302,000000,32.6449,33.3839,32.6449,33.2991,11541.550693824,0
+TPSC.US,D,20220303,000000,33.1543,33.2591,33.1443,33.2201,3069.1352487047,0
+TPSC.US,D,20220304,000000,32.7249,32.7857,32.6549,32.7857,530.71506747585,0
+TPSC.US,D,20220307,000000,32.6559,32.6649,32.1157,32.1157,2546.4309747001,0
+TPSC.US,D,20220308,000000,32.0268,32.5551,32.0268,32.1596,12297.569327681,0
+TPSC.US,D,20220309,000000,32.7598,32.8347,32.7019,32.7019,3960.3360223905,0
+TPSC.US,D,20220310,000000,32.3513,32.6939,32.3513,32.6939,388.52348335968,0
+TPSC.US,D,20220311,000000,32.7538,32.7548,32.3993,32.3993,3354.5197661209,0
+TPSC.US,D,20220314,000000,32.605,32.605,32.1177,32.3064,14403.406661458,0
+TPSC.US,D,20220315,000000,32.3164,32.5851,32.3164,32.5851,3198.3092934299,0
+TPSC.US,D,20220316,000000,32.9845,33.2871,32.9825,33.2871,3900.2550713555,0
+TPSC.US,D,20220317,000000,33.1943,33.5207,33.1943,33.5207,1198.6149731483,0
+TPSC.US,D,20220318,000000,33.5627,33.7225,33.3031,33.7095,11746.827276527,0
+TPSC.US,D,20220321,000000,33.6635,33.7165,33.3739,33.4159,10101.610567352,0
+TPSC.US,D,20220322,000000,33.8013,33.8013,33.5018,33.6187,3167.2674687285,0
+TPSC.US,D,20220323,000000,33.5927,33.5927,32.9425,32.9425,7779.4818098488,0
+TPSC.US,D,20220324,000000,33.3241,33.3241,32.9245,33.1423,6446.6860460556,0
+TPSC.US,D,20220325,000000,33.1543,33.4439,33.1543,33.349,3629.890791698,0
+TPSC.US,D,20220328,000000,33.3739,33.3739,32.9245,33.1453,3437.631748386,0
+TPSC.US,D,20220329,000000,33.8103,33.9901,33.6526,33.9083,23529.703123675,0
+TPSC.US,D,20220330,000000,34.1719,34.1719,33.2341,33.3141,10699.416030149,0
+TPSC.US,D,20220331,000000,33.2841,33.2841,32.8976,32.8976,5596.5405889104,0
+TPSC.US,D,20220401,000000,33.0743,33.1433,32.7847,33.1153,3145.2377866823,0
+TPSC.US,D,20220404,000000,33.3241,33.3241,32.8937,32.9735,5739.7335222105,0
+TPSC.US,D,20220405,000000,33.2741,33.2741,32.3703,32.4053,19427.175517168,0
+TPSC.US,D,20220406,000000,32.1666,32.1786,31.9769,32.0268,16751.570497742,0
+TPSC.US,D,20220407,000000,32.0567,32.0767,31.6783,31.9869,7047.4955564057,0
+TPSC.US,D,20220408,000000,31.9059,32.1566,31.7731,31.8271,14799.940938289,0
+TPSC.US,D,20220411,000000,31.6173,31.8969,31.6173,31.6673,5187.9901218724,0
+TPSC.US,D,20220412,000000,32.0767,32.0767,31.6973,31.8371,10533.192065619,0
+TPSC.US,D,20220413,000000,31.867,32.1766,31.867,32.1766,1681.2652797961,0
+TPSC.US,D,20220414,000000,32.2065,32.2065,31.9269,31.9469,5794.8077273259,0
+TPSC.US,D,20220418,000000,31.7671,32.0369,31.7571,31.867,8384.2967169344,0
+TPSC.US,D,20220419,000000,32.1566,32.6349,32.1067,32.5851,2462.3176432511,0
+TPSC.US,D,20220420,000000,32.9655,32.9655,32.7757,32.8457,5213.0238514703,0
+TPSC.US,D,20220421,000000,33.0105,33.0105,32.3721,32.3721,1316.7741768504,0
+TPSC.US,D,20220422,000000,32.0068,32.0068,31.5517,31.5517,1788.4096424752,0
+TPSC.US,D,20220425,000000,31.2279,31.6511,30.8883,31.6073,25375.189669633,0
+TPSC.US,D,20220426,000000,31.1915,31.2079,30.7485,30.7607,16038.609878794,0
+TPSC.US,D,20220427,000000,30.7585,30.7585,30.5787,30.6786,6778.1326259321,0
+TPSC.US,D,20220428,000000,30.8574,31.2742,30.5538,31.1246,1479.9940938289,0
+TPSC.US,D,20220429,000000,30.8575,30.8575,30.3267,30.3267,4429.9687896474,0
+TPSC.US,D,20220502,000000,30.7295,30.7295,30.1052,30.5881,1636.2045665199,0
+TPSC.US,D,20220503,000000,30.6184,30.9383,30.5637,30.8231,5362.2248798739,0
+TPSC.US,D,20220504,000000,30.8783,31.6668,30.8783,31.6668,5374.2410700809,0
+TPSC.US,D,20220505,000000,31.3077,31.3077,30.3491,30.6408,7463.0554677311,0
+TPSC.US,D,20220506,000000,30.5276,30.5278,30.2092,30.3778,10766.506425472,0
+TPSC.US,D,20220509,000000,29.9796,30.2576,29.8198,29.8592,8594.5800455569,0
+TPSC.US,D,20220510,000000,30.0944,30.1077,29.1515,29.5372,4225.6935561284,0
+TPSC.US,D,20220511,000000,29.8997,29.9196,28.8411,29.1026,98976.357385877,0
+TPSC.US,D,20220512,000000,28.9709,29.3904,28.9709,29.3712,2191.9533635936,0
+TPSC.US,D,20220513,000000,29.8348,30.1294,29.7998,29.9619,5516.432654197,0
+TPSC.US,D,20220516,000000,29.8497,30.0794,29.68,29.8531,4151.5937165186,0
+TPSC.US,D,20220517,000000,30.4289,30.7485,30.359,30.6686,35914.389830356,0
+TPSC.US,D,20220518,000000,30.419,30.419,29.665,29.7698,4039.4426079199,0
+TPSC.US,D,20220519,000000,29.7399,29.8897,29.4852,29.6389,15618.043221549,0
+TPSC.US,D,20220520,000000,29.8497,29.8497,28.8727,29.5102,24287.724455899,0
+TPSC.US,D,20220523,000000,29.9396,30.0395,29.61,29.7818,7272.7991227869,0
+TPSC.US,D,20220524,000000,29.4004,29.67,29.0686,29.5391,5738.7321730265,0
+TPSC.US,D,20220525,000000,29.5202,30.2592,29.5202,30.1032,30983.74644875,0
+TPSC.US,D,20220526,000000,30.1993,30.8773,30.1993,30.723,25686.609265831,0
+TPSC.US,D,20220527,000000,30.9782,31.2978,30.9782,31.2978,17884.096424752,0
+TPSC.US,D,20220531,000000,31.2878,31.2878,30.8783,31.1021,23997.333192563,0
+TPSC.US,D,20220601,000000,30.6986,31.0981,30.6154,30.9882,8948.0563074795,0
+TPSC.US,D,20220602,000000,31.0381,31.6033,31.0381,31.5991,7851.5789510908,0
+TPSC.US,D,20220603,000000,31.3977,31.3977,31.2079,31.3019,5204.011708815,0
+TPSC.US,D,20220606,000000,31.4376,31.545,31.436,31.5075,4458.0065667971,0
+TPSC.US,D,20220607,000000,31.3777,31.7272,31.3777,31.7272,8113.9324372769,0
+TPSC.US,D,20220608,000000,31.5275,31.5774,31.2111,31.3177,3105.1838193257,0
+TPSC.US,D,20220609,000000,31.1454,31.1879,30.8026,30.8026,1555.0952826226,0
+TPSC.US,D,20220610,000000,30.7485,30.7485,29.9596,30.0479,15700.153854629,0
+TPSC.US,D,20220613,000000,29.6999,29.6999,28.8112,28.941,18825.364657634,0
+TPSC.US,D,20220614,000000,29.1007,29.1207,28.7212,28.9609,11695.758468147,0
+TPSC.US,D,20220615,000000,29.2406,29.3404,29.1457,29.2915,3092.1662799347,0
+TPSC.US,D,20220616,000000,28.0422,28.152,27.8179,27.9322,6125.2529580184,0
+TPSC.US,D,20220617,000000,28.3123,28.3123,28.0622,28.2153,1828.4636098319,0
+TPSC.US,D,20220621,000000,28.7612,28.861,28.6214,28.6414,2639.5564488044,0
+TPSC.US,D,20220622,000000,28.2319,28.6514,28.2319,28.5837,2019.72130396,0
+TPSC.US,D,20220623,000000,28.7792,28.7792,28.3518,28.6473,3125.210803004,0
+TPSC.US,D,20220624,000000,28.7712,29.3984,28.7472,29.3975,2256.0397113643,0
+TPSC.US,D,20220627,000000,29.5601,29.7597,29.5601,29.67,916.23450328377,0
+TPSC.US,D,20220628,000000,29.8398,30.0195,29.1906,29.1906,13322.950892012,0
+TPSC.US,D,20220629,000000,28.871,28.891,28.8514,28.8572,733.98895181093,0
+TPSC.US,D,20220630,000000,28.5116,29.0008,28.3917,28.8375,13281.895575471,0
+TPSC.US,D,20220701,000000,29.1357,29.2405,29.1307,29.2311,2345.1597887329,0
+TPSC.US,D,20220705,000000,28.6614,29.2805,28.6614,29.2582,2460.3149448833,0
+TPSC.US,D,20220706,000000,28.8311,29.0908,28.8311,28.9144,3754.0580905037,0
+TPSC.US,D,20220707,000000,29.1506,29.4502,29.1506,29.3743,3605.858411284,0
+TPSC.US,D,20220708,000000,29.3204,29.3702,29.1985,29.3274,2720.6657327016,0
+TPSC.US,D,20220711,000000,29.1705,29.1705,28.9797,29.0205,1826.2176920125,0
+TPSC.US,D,20220712,000000,29.1356,29.2305,28.9407,28.9407,1130.753968205,0
+TPSC.US,D,20220713,000000,28.8308,29.0206,28.8298,28.9325,3310.207191878,0
+TPSC.US,D,20220714,000000,28.531,28.6415,28.3759,28.6415,568.378985788,0
+TPSC.US,D,20220715,000000,29.0806,29.3304,29.0167,29.2423,2486.6580628225,0
+TPSC.US,D,20220718,000000,29.5803,29.5803,29.1705,29.2405,2347.565318061,0
+TPSC.US,D,20220719,000000,29.7003,30.2498,29.7003,30.1899,10531.021912734,0
+TPSC.US,D,20220720,000000,30.1599,30.5396,30.1599,30.5396,6189.1268082725,0
+TPSC.US,D,20220721,000000,30.3398,30.566,30.0799,30.566,2664.7768294955,0
+TPSC.US,D,20220722,000000,30.7095,30.7095,30.1799,30.2998,4061.7082804815,0
+TPSC.US,D,20220725,000000,30.5096,30.5096,30.4101,30.4905,925.6171863625,0
+TPSC.US,D,20220726,000000,30.5796,30.5796,30.4247,30.476,2361.57465926,0
+TPSC.US,D,20220727,000000,30.7052,31.0973,30.6595,31.0973,3872.582174295,0
+TPSC.US,D,20220728,000000,31.0093,31.4513,31.0093,31.4513,9369.2472604455,0
+TPSC.US,D,20220729,000000,31.529,32.5283,31.509,31.7274,70205.812084331,0
+TPSC.US,D,20220801,000000,31.6589,31.9487,31.399,31.8587,15662.443460482,0
+TPSC.US,D,20220802,000000,31.6489,31.6489,31.509,31.519,7784.1903705015,0
+TPSC.US,D,20220803,000000,31.6289,31.9087,31.534,31.7888,60303.209191095,0
+TPSC.US,D,20220804,000000,31.7888,31.8502,31.6189,31.6988,28591.064052702,0
+TPSC.US,D,20220805,000000,31.3691,31.7188,31.3691,31.6947,11587.72650603,0
+TPSC.US,D,20220808,000000,32.0676,32.0686,31.7088,31.8383,33620.417543143,0
+TPSC.US,D,20220809,000000,31.7888,31.7888,31.3591,31.449,5691.795195708,0
+TPSC.US,D,20220810,000000,32.0573,32.1885,32.0186,32.1241,2065.377159624,0
+TPSC.US,D,20220811,000000,32.2285,32.6172,32.2285,32.2885,3350.233881018,0
+TPSC.US,D,20220812,000000,32.5583,32.887,32.4384,32.887,1195.7973380575,0
+TPSC.US,D,20220815,000000,32.6482,33.0501,32.6482,33.0501,6920.614552306,0
+TPSC.US,D,20220816,000000,33.1079,33.3178,33.0336,33.2404,3490.327293008,0
+TPSC.US,D,20220817,000000,32.8481,32.954,32.768,32.8322,3112.075080635,0
+TPSC.US,D,20220818,000000,32.8182,33.1168,32.8182,33.1168,2450.6340425965,0
+TPSC.US,D,20220819,000000,32.6682,32.7182,32.5083,32.6034,13167.780059832,0
+TPSC.US,D,20220822,000000,32.3684,32.3684,31.8687,31.9487,27936.627685263,0
+TPSC.US,D,20220823,000000,32.0286,32.1476,31.8288,31.8388,6535.3576693335,0
+TPSC.US,D,20220824,000000,31.7288,31.8987,31.6988,31.8487,8680.7882072375,0
+TPSC.US,D,20220825,000000,32.2435,32.3005,32.0886,32.3005,2525.684084734,0
+TPSC.US,D,20220826,000000,31.8188,31.8188,31.2891,31.3801,10481.989218537,0
+TPSC.US,D,20220829,000000,31.1592,31.1892,31.0615,31.0615,3589.3933486295,0
+TPSC.US,D,20220830,000000,30.9593,30.9693,30.6595,30.6633,10328.887132577,0
+TPSC.US,D,20220831,000000,30.5946,30.6096,30.3583,30.3583,2492.6620661935,0
+TPSC.US,D,20220901,000000,30.1799,30.1799,29.8101,30.02,6935.6245607335,0
+TPSC.US,D,20220902,000000,30.1599,30.3298,28.9807,29.6902,139314.89288623,0
+TPSC.US,D,20220906,000000,29.4004,29.5303,29.4004,29.401,9881.5888814375,0
+TPSC.US,D,20220907,000000,29.5303,29.9204,29.5203,29.9204,4347.8991078325,0
+TPSC.US,D,20220908,000000,29.6552,29.9484,29.6552,29.9484,2911.941634935,0
+TPSC.US,D,20220909,000000,29.99,30.405,29.93,30.405,3717.4787538775,0
+TPSC.US,D,20220912,000000,30.7795,30.8394,30.6594,30.8394,4831.221379198,0
+TPSC.US,D,20220913,000000,30.2998,30.2998,29.6102,29.7102,2659.773493353,0
+TPSC.US,D,20220914,000000,29.6702,29.7302,29.4171,29.5898,268142.79321777,0
+TPSC.US,D,20220915,000000,29.5353,29.5353,29.5353,29.5353,1170.780657345,0
+TPSC.US,D,20220916,000000,29.1106,29.2913,28.9557,29.2913,4940.2941071045,0
+TPSC.US,D,20220919,000000,29.4304,29.6738,29.4303,29.6738,2487.658730051,0
+TPSC.US,D,20220920,000000,29.3479,29.3594,29.3004,29.3488,3541.3613216615,0
+TPSC.US,D,20220921,000000,29.6996,29.8801,29.1488,29.1488,1754.1696515605,0
+TPSC.US,D,20220922,000000,28.6819,28.6819,28.5519,28.6125,2462.6420493385,0
+TPSC.US,D,20220923,000000,28.411,28.411,27.7415,27.9867,10128.753686877,0
+TPSC.US,D,20220926,000000,27.8714,28.1654,27.7125,27.7818,8477.652759852,0
+TPSC.US,D,20220927,000000,27.6815,27.7001,27.6516,27.7001,904.603174564,0
+TPSC.US,D,20220928,000000,27.7615,28.5709,27.7615,28.3311,7241.8287326545,0
+TPSC.US,D,20220929,000000,28.1312,28.1312,27.6715,27.9214,2905.937631564,0
+TPSC.US,D,20220930,000000,27.6853,27.7815,27.6853,27.6853,949.6331998465,0
+TPSC.US,D,20221003,000000,28.2875,28.441,28.2412,28.3111,4546.0312190755,0
+TPSC.US,D,20221004,000000,29.0006,29.3404,29.0006,29.3108,2994.9970149005,0
+TPSC.US,D,20221005,000000,28.9907,29.2595,28.9907,29.1529,8884.9243218515,0
+TPSC.US,D,20221006,000000,29.2005,29.2005,29.0341,29.0481,3240.160485883,0
+TPSC.US,D,20221007,000000,28.7008,28.7008,28.3651,28.3651,2460.6407148815,0
+TPSC.US,D,20221010,000000,28.501,28.53,28.3361,28.476,1577.051552116,0
+TPSC.US,D,20221011,000000,28.43,28.52,28.32,28.467,1324,0
+TPSC.US,D,20221012,000000,28.43,28.525,28.43,28.4737,2063,0
+TPSC.US,D,20221013,000000,27.95,29.269,27.95,29.1945,3833,0
+TPSC.US,D,20221014,000000,28.9424,28.95,28.623,28.623,3512,0
+TPSC.US,D,20221017,000000,29.2807,29.3642,29.28,29.3642,11697,0
+TPSC.US,D,20221018,000000,29.74,30,29.67,29.67,2041,0
+TPSC.US,D,20221019,000000,29.56,29.56,29.12,29.361,2853,0
+TPSC.US,D,20221020,000000,29.49,29.49,28.8,28.93,5951,0
+TPSC.US,D,20221021,000000,29.17,29.6678,29.045,29.64,1340,0
+TPSC.US,D,20221024,000000,29.8988,29.8988,29.6614,29.8597,3735,0
+TPSC.US,D,20221025,000000,29.93,30.62,29.93,30.4756,2405,0
+TPSC.US,D,20221026,000000,30.829,30.85,30.6,30.6007,2458,0
+TPSC.US,D,20221027,000000,30.9,31.089,30.6447,30.6447,9787,0
+TPSC.US,D,20221028,000000,30.9423,31.429,30.9423,31.3837,1970,0
+TPSC.US,D,20221031,000000,31.11,31.4735,31.11,31.32,11192,0
+TPSC.US,D,20221101,000000,31.72,31.72,31.4776,31.4776,4206,0
+TPSC.US,D,20221102,000000,31.44,31.44,30.5322,30.5322,1818,0
+TPSC.US,D,20221103,000000,30.28,30.405,30.2586,30.2586,2176,0
+TPSC.US,D,20221104,000000,30.6278,30.6691,30.28,30.6691,6652,0
+TPSC.US,D,20221107,000000,30.81,31.0499,30.7304,30.971,10070,0
+TPSC.US,D,20221108,000000,31.06,31.35,30.7024,30.92,7378,0
+TPSC.US,D,20221109,000000,30.6608,30.69,30.2919,30.2919,6878,0
+TPSC.US,D,20221110,000000,31.25,31.989,31.25,31.9588,2213,0
+TPSC.US,D,20221111,000000,32.1327,32.171,32.0001,32.0495,4767,0
+TPSC.US,D,20221114,000000,32.05,32.05,31.8061,31.8206,8908,0
+TPSC.US,D,20221115,000000,32.2,32.869,32.09,32.1704,126840,0
+TPSC.US,D,20221116,000000,31.99,32.05,31.6571,31.73,32695,0
+TPSC.US,D,20221117,000000,31.355,31.5042,31.2234,31.5042,2688,0
+TPSC.US,D,20221118,000000,31.88,31.88,31.62,31.76,8585,0
+TPSC.US,D,20221121,000000,31.45,31.789,31.45,31.74,7657,0
+TPSC.US,D,20221122,000000,31.98,32.06,31.72,32.0473,15021,0
+TPSC.US,D,20221123,000000,32.03,32.16,31.94,32.0368,12601,0
+TPSC.US,D,20221125,000000,32.25,32.28,32.1828,32.1828,2550,0
+TPSC.US,D,20221128,000000,31.7854,31.7854,31.4516,31.5403,1808,0
+TPSC.US,D,20221129,000000,31.49,31.718,31.49,31.6351,10640,0
+TPSC.US,D,20221130,000000,31.728,32.36,31.355,32.3555,25305,0
+TPSC.US,D,20221201,000000,32.519,32.57,32.38,32.3861,16991,0
+TPSC.US,D,20221202,000000,32,32.51,32,32.4931,7446,0
+TPSC.US,D,20221205,000000,32.099,32.099,31.6302,31.76,17499,0
+TPSC.US,D,20221206,000000,31.7,31.7,31.27,31.4033,3607,0
+TPSC.US,D,20221207,000000,31.31,31.55,31.24,31.27,8741,0
+TPSC.US,D,20221208,000000,31.45,31.629,31.27,31.39,20960,0
+TPSC.US,D,20221209,000000,31.3,31.36,31.08,31.09,10161,0
+TPSC.US,D,20221212,000000,31.2,31.38,30.98,31.34,6517,0
+TPSC.US,D,20221213,000000,32.09,32.36,31.42,31.5,29023,0
+TPSC.US,D,20221214,000000,31.55,31.709,31.08,31.26,17414,0
+TPSC.US,D,20221215,000000,30.819,30.819,30.37,30.45,8331,0
+TPSC.US,D,20221216,000000,30.32,30.32,29.941,30.24,5296,0
+TPSC.US,D,20221219,000000,30.41,30.41,29.9133,30.04,7036,0
+TPSC.US,D,20221220,000000,30.12,30.26,30.1075,30.15,10249,0
+TPSC.US,D,20221221,000000,30.47,30.679,30.3872,30.65,6899,0
+TPSC.US,D,20221222,000000,30.1,30.2578,29.836,30.2578,32824,0
+TPSC.US,D,20221223,000000,30.34,30.4541,30.3047,30.4541,4414,0
+TPSC.US,D,20221227,000000,30.674,30.674,30.325,30.4395,7562,0
+TPSC.US,D,20221228,000000,30.35,30.54,29.92,29.9325,3423,0
+TPSC.US,D,20221229,000000,30.26,30.63,30.2,30.59,16427,0
+TPSC.US,D,20221230,000000,30.3371,30.469,30.25,30.4289,13911,0
+TPSC.US,D,20230103,000000,30.67,30.7501,30.31,30.5,8855,0
+TPSC.US,D,20230104,000000,30.89,30.9576,30.67,30.7659,70381,0
+TPSC.US,D,20230105,000000,30.43,30.66,30.43,30.57,15178,0
+TPSC.US,D,20230106,000000,31.165,31.31,31.155,31.25,14336,0
+TPSC.US,D,20230109,000000,31.44,31.565,31.2111,31.2281,4519,0
+TPSC.US,D,20230110,000000,31.1,31.64,31.1,31.6,13571,0
+TPSC.US,D,20230111,000000,31.672,31.9235,31.672,31.9235,14234,0
+TPSC.US,D,20230112,000000,32.22,32.35,31.8876,32.26,81451,0
+TPSC.US,D,20230113,000000,32.315,32.49,32.315,32.4531,1332,0
+TPSC.US,D,20230117,000000,32.4621,32.4621,32.31,32.3445,14584,0
+TPSC.US,D,20230118,000000,32.51,32.55,31.8541,31.8541,11682,0
+TPSC.US,D,20230119,000000,31.98,31.98,31.45,31.6925,5335,0
+TPSC.US,D,20230120,000000,31.63,32.17,31.63,32.16,43093,0
+TPSC.US,D,20230123,000000,32.5,32.602,32.1975,32.5218,11546,0
+TPSC.US,D,20230124,000000,31.2161,32.57,31.2161,32.5,10134,0
+TPSC.US,D,20230125,000000,32.27,32.4915,32.14,32.4915,9435,0
+TPSC.US,D,20230126,000000,32.4704,32.7,32.41,32.6955,15569,0
+TPSC.US,D,20230127,000000,32.69,32.979,32.69,32.8299,11938,0
+TPSC.US,D,20230130,000000,32.6567,32.81,32.5686,32.5686,9062,0
+TPSC.US,D,20230131,000000,32.75,33.41,32.74,33.41,10926,0
+TPSC.US,D,20230201,000000,33.35,34.067,33.27,33.8262,8909,0
+TPSC.US,D,20230202,000000,34.21,34.5223,34.21,34.5223,13751,0
+TPSC.US,D,20230203,000000,34.41,34.63,34.3216,34.4486,3598,0
+TPSC.US,D,20230206,000000,34.04,34.11,33.8166,33.97,9003,0
+TPSC.US,D,20230207,000000,34.08,34.17,33.61,34.17,6836,0
+TPSC.US,D,20230208,000000,34,34.03,33.6635,33.7019,7095,0
+TPSC.US,D,20230209,000000,33.88,33.88,33.19,33.2243,3307,0
+TPSC.US,D,20230210,000000,33.33,33.33,33.08,33.26,6556,0
+TPSC.US,D,20230213,000000,33.395,33.67,33.395,33.67,5003,0
+TPSC.US,D,20230214,000000,33.63,33.68,33.38,33.55,7359,0
+TPSC.US,D,20230215,000000,33.5635,33.918,33.5635,33.91,15306,0
+TPSC.US,D,20230216,000000,33.79,33.939,33.5243,33.66,9287,0
+TPSC.US,D,20230217,000000,33.51,33.91,33.51,33.83,10470,0
+TPSC.US,D,20230221,000000,33.82,33.82,32.94,32.988,14830,0
+TPSC.US,D,20230222,000000,33.2,33.2,32.91,33.0034,4800,0
+TPSC.US,D,20230223,000000,33.18,33.19,32.8856,33.1477,3437,0
+TPSC.US,D,20230224,000000,32.99,32.99,32.8,32.9615,2171,0
+TPSC.US,D,20230227,000000,33.21,33.3647,32.9597,32.98,15486,0
+TPSC.US,D,20230228,000000,32.88,33.16,32.88,32.98,6222,0
+TPSC.US,D,20230301,000000,32.9,33.119,32.9,33.0691,20487,0
+TPSC.US,D,20230302,000000,32.8,33.192,32.7877,33.192,6903,0
+TPSC.US,D,20230303,000000,33.2,33.58,33.2,33.5768,3939,0
+TPSC.US,D,20230306,000000,33.269,33.269,32.7648,32.8907,3378,0
+TPSC.US,D,20230307,000000,32.7,32.739,32.49,32.5888,17912,0
+TPSC.US,D,20230308,000000,32.47,32.649,32.3,32.53,18882,0
+TPSC.US,D,20230309,000000,32.64,32.64,31.75,31.7746,41445,0
+TPSC.US,D,20230310,000000,31.53,31.53,30.67,30.96,34247,0
+TPSC.US,D,20230313,000000,30.33,30.605,30.1,30.24,10871,0
+TPSC.US,D,20230314,000000,31.17,31.24,30.6088,30.79,11777,0
+TPSC.US,D,20230315,000000,30.2,30.279,29.7,30.2205,131500,0
+TPSC.US,D,20230316,000000,29.98,31.01,29.939,30.866,21028,0
+TPSC.US,D,20230317,000000,30.47,30.47,29.99,30.0207,8956,0
+TPSC.US,D,20230320,000000,30.6899,30.74,30.35,30.3891,8004,0
+TPSC.US,D,20230321,000000,30.98,30.98,30.93,30.9689,1245,0
+TPSC.US,D,20230322,000000,30.92,31.01,30.2586,30.2586,11127,0
+TPSC.US,D,20230323,000000,30.4143,30.57,30.0201,30.034,4097,0
+TPSC.US,D,20230324,000000,29.75,30.3699,29.62,30.3118,5446,0
+TPSC.US,D,20230327,000000,30.58,30.77,30.506,30.6512,9269,0
+TPSC.US,D,20230328,000000,30.73,30.79,30.53,30.6634,8634,0
+TPSC.US,D,20230329,000000,30.83,30.91,30.68,30.8085,1961,0
+TPSC.US,D,20230330,000000,31,31.067,30.64,30.7285,2458,0
+TPSC.US,D,20230331,000000,31.01,31.2672,31.01,31.2672,5454,0
+TPSC.US,D,20230403,000000,31.38,31.38,30.97,31.2721,12470,0
+TPSC.US,D,20230404,000000,31.1199,31.12,30.47,30.6195,12187,0
+TPSC.US,D,20230405,000000,30.3,30.3928,30.23,30.3928,4963,0
+TPSC.US,D,20230406,000000,30.4379,30.5,30.3701,30.4028,8801,0
+TPSC.US,D,20230410,000000,30.18,30.83,30.18,30.7861,4422,0
+TPSC.US,D,20230411,000000,30.9,31.1299,30.9,30.9851,3469,0
+TPSC.US,D,20230412,000000,31.2039,31.2039,30.7735,30.83,2984,0
+TPSC.US,D,20230413,000000,30.9,31.15,30.85,31.0577,2304,0
+TPSC.US,D,20230414,000000,31.1899,31.1899,30.7,30.84,3885,0
+TPSC.US,D,20230417,000000,30.845,31.069,30.845,31.0289,4843,0
+TPSC.US,D,20230418,000000,31.101,31.101,30.72,30.8216,14052,0
+TPSC.US,D,20230419,000000,30.701,30.96,30.701,30.8942,4568,0
+TPSC.US,D,20230420,000000,30.95,30.95,30.71,30.8391,3129,0
+TPSC.US,D,20230421,000000,30.78,30.799,30.768,30.799,2655,0
+TPSC.US,D,20230424,000000,31,31,30.65,30.7951,14953,0
+TPSC.US,D,20230425,000000,30.78,30.78,30.05,30.06,10315,0
+TPSC.US,D,20230426,000000,29.9,30.01,29.6802,29.7534,10158,0
+TPSC.US,D,20230427,000000,29.71,30.28,29.71,30.204,8160,0
+TPSC.US,D,20230428,000000,30.01,30.5115,30.01,30.4693,2370,0
+TPSC.US,D,20230501,000000,30.5365,30.64,30.356,30.4684,17604,0
+TPSC.US,D,20230502,000000,30.0767,30.0767,29.47,29.8434,7292,0
+TPSC.US,D,20230503,000000,30.08,30.21,29.7298,29.7298,2997,0
+TPSC.US,D,20230504,000000,29.43,29.43,29.1512,29.2751,3901,0
+TPSC.US,D,20230505,000000,29.87,30.09,29.87,29.96,6419,0
+TPSC.US,D,20230508,000000,30.04,30.04,29.715,29.77,4428,0
+TPSC.US,D,20230509,000000,29.515,29.705,29.45,29.6381,2537,0
+TPSC.US,D,20230510,000000,30.14,30.14,29.3715,29.6738,5579,0
+TPSC.US,D,20230511,000000,29.3717,29.469,29.345,29.4304,3070,0
+TPSC.US,D,20230512,000000,29.61,29.68,29.3401,29.47,2883,0
+TPSC.US,D,20230515,000000,29.5172,29.7752,29.5172,29.749,12250,0
+TPSC.US,D,20230516,000000,29.49,29.53,29.4469,29.4469,4197,0
+TPSC.US,D,20230517,000000,29.58,30.1303,29.58,30.1303,6286,0
+TPSC.US,D,20230518,000000,29.93,30.3444,29.93,30.3444,16055,0
+TPSC.US,D,20230519,000000,30.3088,30.3088,29.9403,30.0152,4285,0
+TPSC.US,D,20230522,000000,30.061,30.3901,30.05,30.2664,7883,0
+TPSC.US,D,20230523,000000,30.3974,30.63,30.242,30.242,4407,0
+TPSC.US,D,20230524,000000,30.48,30.48,29.825,29.94,61694,0
+TPSC.US,D,20230525,000000,29.77,29.84,29.59,29.8026,18158,0
+TPSC.US,D,20230526,000000,29.89,30.16,29.85,30.1234,6071,0
+TPSC.US,D,20230530,000000,30.22,30.22,29.89,30,16305,0
+TPSC.US,D,20230531,000000,29.75,29.83,29.38,29.5134,7160,0
+TPSC.US,D,20230601,000000,29.445,29.89,29.445,29.7954,8687,0
+TPSC.US,D,20230602,000000,30.292,31.0605,30.26,31.0605,4900,0
+TPSC.US,D,20230605,000000,31.12,31.12,30.36,30.51,3732,0
+TPSC.US,D,20230606,000000,30.82,31.459,30.7915,31.417,5657,0
+TPSC.US,D,20230607,000000,31.78,32.21,31.78,32.1741,29843,0
+TPSC.US,D,20230608,000000,32.24,32.24,31.77,31.9582,2342,0
+TPSC.US,D,20230609,000000,31.8,31.88,31.61,31.6572,16191,0
+TPSC.US,D,20230612,000000,31.8332,31.8332,31.66,31.6843,6809,0
+TPSC.US,D,20230613,000000,31.785,32.179,31.785,32.0348,16105,0
+TPSC.US,D,20230614,000000,32.13,32.13,31.5999,31.5999,7637,0
+TPSC.US,D,20230615,000000,31.6899,31.93,31.58,31.8646,14559,0
+TPSC.US,D,20230616,000000,32.19,32.19,31.615,31.72,2920,0
+TPSC.US,D,20230620,000000,31.78,31.78,31.44,31.5399,18391,0
+TPSC.US,D,20230621,000000,31.56,31.63,31.505,31.5437,5205,0
+TPSC.US,D,20230622,000000,31.48,31.48,31.18,31.2035,5064,0
+TPSC.US,D,20230623,000000,30.78,31.089,30.7599,30.7599,5601,0
+TPSC.US,D,20230626,000000,31.02,31.089,30.85,30.887,8462,0
+TPSC.US,D,20230627,000000,30.93,31.43,30.9192,31.3671,7361,0
+TPSC.US,D,20230628,000000,31.13,31.3625,31.13,31.3352,7157,0
+TPSC.US,D,20230629,000000,31.63,31.84,31.5705,31.8163,8664,0
+TPSC.US,D,20230630,000000,32.1,32.1,31.884,31.884,6696,0
+TPSC.US,D,20230703,000000,32.04,32.06,31.921,32.0174,1885,0
+TPSC.US,D,20230705,000000,32.01,32.01,31.5898,31.5898,9261,0
+TPSC.US,D,20230706,000000,31.19,31.2,30.949,31.1348,29233,0
+TPSC.US,D,20230707,000000,31.689,31.689,31.4393,31.4393,24030,0
+TPSC.US,D,20230710,000000,31.47,31.77,31.47,31.7492,7277,0
+TPSC.US,D,20230711,000000,31.99,32.0825,31.94,32.0825,6221,0
+TPSC.US,D,20230712,000000,32.49,32.71,32.4811,32.4861,12759,0
+TPSC.US,D,20230713,000000,32.79,32.79,32.62,32.7369,2749,0
+TPSC.US,D,20230714,000000,32.68,32.68,32.2372,32.5,10500,0
+TPSC.US,D,20230717,000000,32.7,32.9,32.6999,32.7374,2755,0
+TPSC.US,D,20230718,000000,32.83,33.259,32.83,33.2516,7806,0
+TPSC.US,D,20230719,000000,33.52,33.52,33.18,33.4296,15748,0
+TPSC.US,D,20230720,000000,33.17,33.3099,33.17,33.2943,3062,0
+TPSC.US,D,20230721,000000,33.57,33.57,33.175,33.19,5210,0
+TPSC.US,D,20230724,000000,33.1,33.4019,33.1,33.4019,5656,0
+TPSC.US,D,20230725,000000,33.3,33.585,33.3,33.4191,7327,0
+TPSC.US,D,20230726,000000,33.48,33.76,33.48,33.6664,12779,0
+TPSC.US,D,20230727,000000,34.01,34.01,33.3316,33.3316,4177,0
+TPSC.US,D,20230728,000000,33.615,33.74,33.562,33.5736,3920,0
+TPSC.US,D,20230731,000000,33.73,33.82,33.65,33.7978,6706,0
+TPSC.US,D,20230801,000000,33.86,33.86,33.4042,33.7116,52235,0
+TPSC.US,D,20230802,000000,33.43,33.56,33.43,33.55,5381,0
+TPSC.US,D,20230803,000000,33.539,33.6028,33.51,33.5232,3208,0
+TPSC.US,D,20230804,000000,33.71,33.859,33.5451,33.5451,1226,0
+TPSC.US,D,20230807,000000,33.56,33.8023,33.56,33.8023,16274,0
+TPSC.US,D,20230808,000000,33.3172,33.89,33.3,33.54,828998,0
+TPSC.US,D,20230809,000000,33.45,33.5,33.18,33.3611,36180,0
+TPSC.US,D,20230810,000000,33.44,33.685,33.19,33.31,9366,0
+TPSC.US,D,20230811,000000,33.28,33.365,33.24,33.2937,11413,0
+TPSC.US,D,20230814,000000,33.13,33.19,33.06,33.1791,6862,0
+TPSC.US,D,20230815,000000,32.8107,32.87,32.76,32.7857,5948,0
+TPSC.US,D,20230816,000000,32.87,32.87,32.42,32.4215,6686,0
+TPSC.US,D,20230817,000000,32.62,32.62,32.1431,32.1431,9536,0
+TPSC.US,D,20230818,000000,31.82,32.37,31.82,32.2642,8704,0
+TPSC.US,D,20230821,000000,32.35,32.35,32,32.1349,6511,0
+TPSC.US,D,20230822,000000,32.25,32.25,31.91,31.9841,4087,0
+TPSC.US,D,20230823,000000,31.92,32.28,31.92,32.28,8093,0
+TPSC.US,D,20230824,000000,32.18,32.195,32.0364,32.0364,2212,0
+TPSC.US,D,20230825,000000,32.18,32.2599,31.919,32.11,9237,0
+TPSC.US,D,20230828,000000,32.39,32.51,32.2684,32.3381,23182,0
+TPSC.US,D,20230829,000000,32.25,32.67,32.25,32.64,5785,0
+TPSC.US,D,20230830,000000,32.56,32.91,32.56,32.8,27767,0
+TPSC.US,D,20230831,000000,32.74,32.87,32.6796,32.6796,6497,0
+TPSC.US,D,20230901,000000,33.03,33.12,33.0274,33.0497,13875,0
+TPSC.US,D,20230905,000000,33.03,33.03,32.1386,32.1386,4310,0
+TPSC.US,D,20230906,000000,32.3,32.31,31.82,31.9321,8549,0
+TPSC.US,D,20230907,000000,31.6713,31.71,31.5945,31.6401,5538,0
+TPSC.US,D,20230908,000000,31.64,31.73,31.55,31.6008,3613,0
+TPSC.US,D,20230911,000000,31.77,31.77,31.625,31.625,12028,0
+TPSC.US,D,20230912,000000,31.73,31.76,31.57,31.6598,4590,0
+TPSC.US,D,20230913,000000,31.78,31.78,31.39,31.4831,22678,0
+TPSC.US,D,20230914,000000,31.77,32.03,31.77,32.03,5314,0
+TPSC.US,D,20230915,000000,32.09,32.09,31.53,31.7159,28191,0
+TPSC.US,D,20230918,000000,31.67,31.73,31.56,31.577,10516,0
+TPSC.US,D,20230919,000000,31.6,31.71,31.41,31.5051,9385,0
+TPSC.US,D,20230920,000000,31.56,31.75,31.316,31.316,12281,0
+TPSC.US,D,20230921,000000,30.95,31.11,30.9411,30.9411,15465,0
+TPSC.US,D,20230922,000000,30.97,31.0296,30.86,30.86,186054,0
+TPSC.US,D,20230925,000000,30.8,31.08,30.8,31.08,5563,0
+TPSC.US,D,20230926,000000,31,31,30.608,30.608,688000,0
+TPSC.US,D,20230927,000000,30.86,31.03,30.65,30.91,36786,0
+TPSC.US,D,20230928,000000,30.99,31.37,30.99,31.1941,7658,0
+TPSC.US,D,20230929,000000,31.32,31.32,30.95,30.9792,7606,0
+TPSC.US,D,20231002,000000,30.79,30.79,30.4801,30.5987,2828,0
+TPSC.US,D,20231003,000000,30.48,30.48,30.12,30.1807,23881,0
+TPSC.US,D,20231004,000000,30.055,30.32,30.055,30.2877,3412,0
+TPSC.US,D,20231005,000000,30.25,30.4,30.19,30.36,29420,0
+TPSC.US,D,20231006,000000,30.23,30.625,30.0967,30.5261,7200,0
+TPSC.US,D,20231009,000000,30.41,30.7601,30.41,30.7351,5267,0
+TPSC.US,D,20231010,000000,31.13,31.26,31.0348,31.0348,6770,0
+TPSC.US,D,20231011,000000,31.1217,31.165,30.8272,31.0132,6750,0
+TPSC.US,D,20231012,000000,30.99,30.99,30.36,30.537,4025,0
+TPSC.US,D,20231013,000000,30.63,30.63,30.131,30.1723,17681,0
+TPSC.US,D,20231016,000000,30.515,30.6886,30.515,30.6442,8967,0
+TPSC.US,D,20231017,000000,30.975,31.2,30.96,30.9952,13830,0
+TPSC.US,D,20231018,000000,30.69,30.69,30.3596,30.3596,12453,0
+TPSC.US,D,20231019,000000,30.45,30.5006,29.908,29.9634,22210,0
+TPSC.US,D,20231020,000000,30.03,30.03,29.6179,29.6179,34547,0
+TPSC.US,D,20231023,000000,29.44,29.72,29.3563,29.3563,1980,0
+TPSC.US,D,20231024,000000,29.6,29.6102,29.28,29.4483,12971,0
+TPSC.US,D,20231025,000000,29.4,29.4,29.03,29.1401,20425,0
+TPSC.US,D,20231026,000000,29.3,29.53,29.22,29.3237,14019,0
+TPSC.US,D,20231027,000000,29.25,29.28,28.97,29.05,12700,0
+TPSC.US,D,20231030,000000,29.22,29.31,29.09,29.253,16109,0
+TPSC.US,D,20231031,000000,29.22,29.4993,29.16,29.4424,9622,0
+TPSC.US,D,20231101,000000,29.35,29.6145,29.31,29.6145,8154,0
+TPSC.US,D,20231102,000000,29.87,30.3417,29.87,30.3417,14377,0
+TPSC.US,D,20231103,000000,30.77,31.25,30.77,31.14,5963,0
+TPSC.US,D,20231106,000000,31.16,31.16,30.745,30.84,7463,0
+TPSC.US,D,20231107,000000,30.6,30.75,30.55,30.6354,14057,0
+TPSC.US,D,20231108,000000,30.59,30.59,30.21,30.3213,10756,0
+TPSC.US,D,20231109,000000,30.4006,30.4006,29.97,30.0101,9380,0
+TPSC.US,D,20231110,000000,30.01,30.43,30.01,30.33,8449,0
+TPSC.US,D,20231113,000000,30.31,30.45,30.17,30.3921,5970,0
+TPSC.US,D,20231114,000000,31.15,31.9,31.15,31.8979,15803,0
+TPSC.US,D,20231115,000000,31.9,32.33,31.9,31.937,14201,0
+TPSC.US,D,20231116,000000,31.84,31.84,31.43,31.5004,10592,0
+TPSC.US,D,20231117,000000,31.79,31.875,31.71,31.82,19500,0
+TPSC.US,D,20231120,000000,31.725,31.87,31.725,31.82,7198,0
+TPSC.US,D,20231121,000000,31.72,31.72,31.52,31.58,14341,0
+TPSC.US,D,20231122,000000,31.7885,31.87,31.66,31.79,8080,0
+TPSC.US,D,20231124,000000,31.86,31.9,31.835,31.8896,1389,0
+TPSC.US,D,20231127,000000,31.7,31.86,31.7,31.76,13941,0
+TPSC.US,D,20231128,000000,31.61,31.8599,31.5868,31.5921,7200,0
+TPSC.US,D,20231129,000000,31.85,32,31.72,31.73,8198,0
+TPSC.US,D,20231130,000000,31.94,31.94,31.7,31.8047,18302,0
+TPSC.US,D,20231201,000000,31.975,32.685,31.975,32.67,11711,0
+TPSC.US,D,20231204,000000,32.59,33.04,32.59,33.0132,5916,0
+TPSC.US,D,20231205,000000,32.87,32.87,32.56,32.5712,9484,0
+TPSC.US,D,20231206,000000,32.75,33.07,32.6147,32.69,14461,0
+TPSC.US,D,20231207,000000,32.63,32.96,32.5468,32.96,9133,0
+TPSC.US,D,20231208,000000,33.15,33.3491,32.95,33.178,12241,0
+TPSC.US,D,20231211,000000,33.05,33.35,33.05,33.28,47001,0
+TPSC.US,D,20231212,000000,33.34,33.3797,33.16,33.26,7309,0
+TPSC.US,D,20231213,000000,33.26,34.27,33.0335,34.212,6962,0
+TPSC.US,D,20231214,000000,34.73,35.15,34.73,35.09,8557,0
+TPSC.US,D,20231215,000000,35.2,35.2,34.71,34.7754,10770,0
+TPSC.US,D,20231218,000000,34.78,34.82,34.5,34.6111,6599,0
+TPSC.US,D,20231219,000000,34.75,35.35,34.75,35.2461,16471,0
+TPSC.US,D,20231220,000000,35.2,35.66,34.7,34.7,48264,0
+TPSC.US,D,20231221,000000,35.01,35.188,34.85,35.188,20978,0
+TPSC.US,D,20231222,000000,35.526,35.62,35.33,35.4554,49446,0
+TPSC.US,D,20231226,000000,35.65,35.92,35.5772,35.8378,13867,0
+TPSC.US,D,20231227,000000,35.8,35.9999,35.72,35.8129,27982,0
+TPSC.US,D,20231228,000000,35.7444,35.88,35.67,35.6832,10244,0
+TPSC.US,D,20231229,000000,35.68,35.68,35.34,35.38,7517,0
+TPSC.US,D,20240102,000000,35.0181,35.38,34.99,35.1311,12926,0
+TPSC.US,D,20240103,000000,34.86,34.86,34.246,34.261,12149,0
+TPSC.US,D,20240104,000000,34.24,34.41,34.16,34.1637,14075,0
+TPSC.US,D,20240105,000000,33.98,34.3691,33.951,34.04,20964,0
+TPSC.US,D,20240108,000000,34.03,34.43,34.03,34.4216,10592,0
+TPSC.US,D,20240109,000000,34.08,34.13,33.8982,34.0611,11294,0
+TPSC.US,D,20240110,000000,33.99,34.21,33.88,34.21,14500,0
+TPSC.US,D,20240111,000000,34.07,34.07,33.66,33.9956,11513,0
+TPSC.US,D,20240112,000000,34.26,34.3701,33.875,33.9848,29575,0
+TPSC.US,D,20240116,000000,33.72,33.81,33.58,33.618,26969,0
+TPSC.US,D,20240117,000000,33.25,33.55,33.25,33.46,37536,0
+TPSC.US,D,20240118,000000,33.4712,33.8,33.4117,33.7958,40554,0
+TPSC.US,D,20240119,000000,33.88,34.0672,33.54,34.0672,17534,0
+TPSC.US,D,20240122,000000,34.35,34.755,34.35,34.755,19163,0
+TPSC.US,D,20240123,000000,35,35,34.44,34.47,16003,0
+TPSC.US,D,20240124,000000,34.81,34.81,34.22,34.26,37902,0
+TPSC.US,D,20240125,000000,34.65,34.65,34.1901,34.51,33488,0
+TPSC.US,D,20240126,000000,34.6076,34.645,34.405,34.56,35238,0
+TPSC.US,D,20240129,000000,34.5,34.8846,34.42,34.8668,22945,0
+TPSC.US,D,20240130,000000,34.93,34.93,34.66,34.8439,16251,0
+TPSC.US,D,20240131,000000,34.77,34.77,33.97,33.97,24067,0
+TPSC.US,D,20240201,000000,34.06,34.42,33.74,34.3533,11128,0
+TPSC.US,D,20240202,000000,34.03,34.38,33.955,34.29,8715,0
+TPSC.US,D,20240205,000000,34.2,34.2,33.42,33.7661,56363,0
+TPSC.US,D,20240206,000000,33.74,34,33.74,33.909,15145,0
+TPSC.US,D,20240207,000000,34.05,34.08,33.7,33.96,11943,0
+TPSC.US,D,20240208,000000,33.95,34.36,33.905,34.3306,28550,0
+TPSC.US,D,20240209,000000,34.38,34.77,34.34,34.69,19470,0
+TPSC.US,D,20240212,000000,34.73,35.46,34.73,35.3428,11626,0
+TPSC.US,D,20240213,000000,34.45,34.52,33.9852,33.9852,4800,0
+TPSC.US,D,20240214,000000,34.41,34.755,34.245,34.7281,8256,0
+TPSC.US,D,20240215,000000,34.95,35.505,34.95,35.46,4892,0
+TPSC.US,D,20240216,000000,35.16,35.43,35.13,35.1577,6964,0
+TPSC.US,D,20240220,000000,34.9,34.98,34.55,34.7386,7591,0
+TPSC.US,D,20240221,000000,34.75,34.7996,34.5008,34.7217,10385,0
+TPSC.US,D,20240222,000000,34.9,34.92,34.5801,34.811,11901,0
+TPSC.US,D,20240223,000000,34.88,35.19,34.81,35.0351,18071,0
+TPSC.US,D,20240226,000000,35.02,35.14,34.97,35.0515,14260,0
+TPSC.US,D,20240227,000000,35.265,35.34,35.21,35.3249,23849,0
+TPSC.US,D,20240228,000000,35.13,35.245,34.966,35.077,15253,0
+TPSC.US,D,20240229,000000,35.49,35.55,35.28,35.4585,13894,0
+TPSC.US,D,20240301,000000,35.49,35.56,35.28,35.4776,10029,0
+TPSC.US,D,20240304,000000,35.62,35.86,35.4808,35.52,14806,0
+TPSC.US,D,20240305,000000,35.36,35.61,35.275,35.3399,15176,0
+TPSC.US,D,20240306,000000,35.64,35.64,35.3895,35.4593,13349,0
+TPSC.US,D,20240307,000000,35.725,35.93,35.7101,35.7812,10665,0
+TPSC.US,D,20240308,000000,36,36.23,35.62,35.7,14995,0
+TPSC.US,D,20240311,000000,35.54,35.63,35.33,35.48,31296,0
+TPSC.US,D,20240312,000000,35.57,35.57,35.3001,35.46,10141,0
+TPSC.US,D,20240313,000000,35.53,35.67,35.43,35.5034,13333,0
+TPSC.US,D,20240314,000000,35.58,35.58,34.7401,34.9176,8119,0
+TPSC.US,D,20240315,000000,34.98,35.21,34.98,35.1156,22996,0
+TPSC.US,D,20240318,000000,35.24,35.24,34.9197,34.9244,34143,0
+TPSC.US,D,20240319,000000,34.99,35.28,34.94,35.2,11592,0
+TPSC.US,D,20240320,000000,35.15,35.87,35.1,35.82,34879,0
+TPSC.US,D,20240321,000000,36.14,36.3496,36.14,36.2485,7014,0
+TPSC.US,D,20240322,000000,36.32,36.32,35.8147,35.8489,13227,0
+TPSC.US,D,20240325,000000,35.945,35.97,35.78,35.7839,12650,0
+TPSC.US,D,20240326,000000,36.1299,36.1299,35.73,35.78,103267,0
+TPSC.US,D,20240327,000000,36.05,36.55,36.05,36.48,20267,0
+TPSC.US,D,20240328,000000,36.53,36.9,36.53,36.69,35762,0
+TPSC.US,D,20240401,000000,36.72,36.82,36.28,36.35,23220,0
+TPSC.US,D,20240402,000000,36.03,36.03,35.57,35.76,13951,0
+TPSC.US,D,20240403,000000,35.6,35.99,35.6,35.9325,5778,0
+TPSC.US,D,20240404,000000,36.36,36.36,35.5,35.64,33673,0
+TPSC.US,D,20240405,000000,35.5937,35.8857,35.5937,35.8108,17006,0
+TPSC.US,D,20240408,000000,35.8,36.09,35.8,35.9568,6938,0
+TPSC.US,D,20240409,000000,36.16,36.17,35.88,36.0477,10307,0
+TPSC.US,D,20240410,000000,35.3,35.3401,34.925,35.12,6430,0
+TPSC.US,D,20240411,000000,35.21,35.31,34.96,35.2221,16624,0
+TPSC.US,D,20240412,000000,35.05,35.0934,34.58,34.74,24739,0
+TPSC.US,D,20240415,000000,34.93,34.93,34.28,34.42,18485,0
+TPSC.US,D,20240416,000000,34.29,34.33,33.9843,34.2344,23660,0
+TPSC.US,D,20240417,000000,34.4545,34.4545,33.88,33.8895,11266,0
+TPSC.US,D,20240418,000000,34.1,34.2701,33.83,33.9,36329,0
+TPSC.US,D,20240419,000000,33.83,34.28,33.83,34.28,12597,0
+TPSC.US,D,20240422,000000,34.36,34.73,34.11,34.5119,54390,0
+TPSC.US,D,20240423,000000,34.57,35.1,34.53,35.0582,17666,0
+TPSC.US,D,20240424,000000,35.11,35.11,34.78,35.0619,11951,0
+TPSC.US,D,20240425,000000,34.44,34.84,34.44,34.7681,7380,0
+TPSC.US,D,20240426,000000,34.85,35,34.83,34.8956,47691,0
+TPSC.US,D,20240429,000000,34.93,35.15,34.93,35.01,9270,0
+TPSC.US,D,20240430,000000,34.75,34.86,34.4379,34.4379,35829,0
+TPSC.US,D,20240501,000000,34.46,35.06,34.46,34.51,13818,0
+TPSC.US,D,20240502,000000,34.68,35.07,34.66,35.0355,20703,0
+TPSC.US,D,20240503,000000,35.58,35.58,35.27,35.4075,8808,0
+TPSC.US,D,20240506,000000,35.64,35.85,35.64,35.79,7066,0
+TPSC.US,D,20240507,000000,35.77,36.05,35.77,35.8522,7165,0
+TPSC.US,D,20240508,000000,35.59,35.9,35.59,35.9,7646,0
+TPSC.US,D,20240509,000000,35.94,36.25,35.94,36.25,10667,0
+TPSC.US,D,20240510,000000,36.32,36.32,36.03,36.12,13394,0
+TPSC.US,D,20240513,000000,36.42,36.42,36.1124,36.1124,11606,0
+TPSC.US,D,20240514,000000,36.49,36.49,36.2,36.3646,8453,0
+TPSC.US,D,20240515,000000,36.7,36.7,36.4444,36.6,13716,0
+TPSC.US,D,20240516,000000,36.53,36.53,36.39,36.4352,7236,0
+TPSC.US,D,20240517,000000,36.37,36.4598,36.37,36.4385,2933,0
+TPSC.US,D,20240520,000000,36.42,36.62,36.42,36.47,11666,0
+TPSC.US,D,20240521,000000,36.56,36.56,36.3876,36.4547,8667,0
+TPSC.US,D,20240522,000000,36.52,36.52,36.11,36.21,6937,0
+TPSC.US,D,20240523,000000,36.39,36.39,35.685,35.7105,7021,0
+TPSC.US,D,20240524,000000,35.9061,36.01,35.84,36.0028,14294,0
+TPSC.US,D,20240528,000000,36.12,36.1697,35.785,35.92,11860,0
+TPSC.US,D,20240529,000000,35.48,35.49,35.35,35.42,16197,0
+TPSC.US,D,20240530,000000,35.68,35.8499,35.68,35.7768,18803,0
+TPSC.US,D,20240531,000000,36.04,36.27,35.83,36.27,20153,0
+TPSC.US,D,20240603,000000,36.6,36.6,35.9001,36.04,17870,0
+TPSC.US,D,20240604,000000,35.84,35.84,35.5,35.5,15886,0
+TPSC.US,D,20240605,000000,35.77,35.89,35.67,35.85,25213,0
+TPSC.US,D,20240606,000000,35.92,35.92,35.5648,35.67,9058,0
+TPSC.US,D,20240607,000000,35.62,35.62,35.3,35.3293,10810,0
+TPSC.US,D,20240610,000000,35.21,35.24,34.96,35.24,9817,0
+TPSC.US,D,20240611,000000,34.88,35.1,34.855,35.0673,5000,0
+TPSC.US,D,20240612,000000,35.8,36,35.4712,35.55,12693,0
+TPSC.US,D,20240613,000000,35.46,35.46,34.945,35.1816,7622,0
+TPSC.US,D,20240614,000000,34.91,34.91,34.54,34.68,45602,0
+TPSC.US,D,20240617,000000,34.7,35.09,34.5125,35.09,25412,0
+TPSC.US,D,20240618,000000,34.94,35.24,34.94,35.1,11156,0
+TPSC.US,D,20240620,000000,35.04,35.25,34.92,34.96,26747,0
+TPSC.US,D,20240621,000000,35.02,35.1,34.86,35.1,77275,0
+TPSC.US,D,20240624,000000,35.14,35.58,35.14,35.3975,9001,0
+TPSC.US,D,20240625,000000,35.35,35.35,35,35.15,8841,0
+TPSC.US,D,20240626,000000,34.87,35.0699,34.87,35.03,5950,0
+TPSC.US,D,20240627,000000,35.14,35.3,35.05,35.3,6716,0
+TPSC.US,D,20240628,000000,35.575,35.6867,35.41,35.5274,14621,0
+TPSC.US,D,20240701,000000,35.73,35.73,35.11,35.2075,15244,0
+TPSC.US,D,20240702,000000,35.22,35.43,35.19,35.3714,10629,0
+TPSC.US,D,20240703,000000,35.47,35.47,35.31,35.3583,2972,0
+TPSC.US,D,20240705,000000,35.31,35.33,35.055,35.15,12399,0
+TPSC.US,D,20240708,000000,35.46,35.47,35.23,35.25,8990,0
+TPSC.US,D,20240709,000000,35.21,35.21,34.93,34.945,29438,0
+TPSC.US,D,20240710,000000,35.15,35.32,34.99,35.32,23617,0
+TPSC.US,D,20240711,000000,35.81,36.479,35.81,36.4756,55937,0
+TPSC.US,D,20240712,000000,36.696,37.01,36.696,36.78,9218,0
+TPSC.US,D,20240715,000000,37.13,37.58,37.12,37.32,10120,0
+TPSC.US,D,20240716,000000,37.63,38.58,37.63,38.54,10306,0
+TPSC.US,D,20240717,000000,38.53,38.9099,38.42,38.4367,11528,0
+TPSC.US,D,20240718,000000,38.29,38.78,37.785,37.87,11771,0
+TPSC.US,D,20240719,000000,37.87,37.87,37.605,37.6935,5627,0
+TPSC.US,D,20240722,000000,37.76,38.33,37.49,38.2605,11311,0
+TPSC.US,D,20240723,000000,38.17,38.7372,38.17,38.59,22226,0
+TPSC.US,D,20240724,000000,38.34,38.55,37.831,37.84,11483,0
+TPSC.US,D,20240725,000000,38.2,38.898,38.1725,38.51,9274,0
+TPSC.US,D,20240726,000000,39.02,39.11,38.765,38.9722,9530,0
+TPSC.US,D,20240729,000000,39.17,39.17,38.6929,38.7665,8637,0
+TPSC.US,D,20240730,000000,38.91,39.13,38.9,39.0589,70641,0
+TPSC.US,D,20240731,000000,39.31,39.53,38.915,39.2021,9853,0
+TPSC.US,D,20240801,000000,39.34,39.35,37.83,38.115,35227,0
+TPSC.US,D,20240802,000000,37.22,37.22,36.57,36.9867,31950,0
+TPSC.US,D,20240805,000000,35.25,36.15,35.15,35.9,26723,0
+TPSC.US,D,20240806,000000,35.9,36.45,35.9,36.29,243385,0
+TPSC.US,D,20240807,000000,36.69,36.69,35.8925,35.8925,100710,0
+TPSC.US,D,20240808,000000,36.27,36.66,36.27,36.66,23426,0
+TPSC.US,D,20240809,000000,36.7,36.7,36.35,36.5243,6186,0
+TPSC.US,D,20240812,000000,36.68,36.68,36.14,36.173,7414,0
+TPSC.US,D,20240813,000000,36.49,36.78,36.27,36.6963,8486,0
+TPSC.US,D,20240814,000000,36.81,36.81,36.4924,36.6016,10618,0
+TPSC.US,D,20240815,000000,37.33,37.5399,37.19,37.37,16323,0
+TPSC.US,D,20240816,000000,37.36,37.53,37.355,37.4541,10145,0
+TPSC.US,D,20240819,000000,37.49,37.71,37.49,37.71,12087,0
+TPSC.US,D,20240820,000000,37.45,37.45,37.281,37.36,5227,0
+TPSC.US,D,20240821,000000,37.51,37.73,37.325,37.73,11921,0
+TPSC.US,D,20240822,000000,37.82,37.82,37.48,37.4849,5793,0
+TPSC.US,D,20240823,000000,37.77,38.6234,37.77,38.61,5767,0
+TPSC.US,D,20240826,000000,38.84,38.957,38.5772,38.5773,8921,0
+TPSC.US,D,20240827,000000,38.24,38.46,38.23,38.36,8482,0
+TPSC.US,D,20240828,000000,38.14,38.4991,38.14,38.2701,17615,0
+TPSC.US,D,20240829,000000,38.56,38.6322,38.34,38.48,15602,0
+TPSC.US,D,20240830,000000,38.61,38.79,38.33,38.79,6052,0
+TPSC.US,D,20240903,000000,38.6,38.6,37.6947,37.79,8718,0
+TPSC.US,D,20240904,000000,37.62,37.95,37.5501,37.68,7077,0
+TPSC.US,D,20240905,000000,37.85,37.85,37.255,37.4,13625,0
+TPSC.US,D,20240906,000000,37.445,37.5283,36.71,36.7456,9353,0
+TPSC.US,D,20240909,000000,36.93,36.94,36.7,36.76,13864,0
+TPSC.US,D,20240910,000000,36.75,36.75,36.265,36.54,26544,0
+TPSC.US,D,20240911,000000,36.39,36.55,35.74,36.48,7864,0
+TPSC.US,D,20240912,000000,36.7,37.01,36.52,36.95,9959,0
+TPSC.US,D,20240913,000000,37.34,37.83,37.34,37.83,118462,0
+TPSC.US,D,20240916,000000,38.05,38.122,37.83,38,14875,0
+TPSC.US,D,20240917,000000,38.27,38.7999,38.27,38.31,8092,0
+TPSC.US,D,20240918,000000,38.52,38.94,38.27,38.4,4324,0
+TPSC.US,D,20240919,000000,39.33,39.33,38.81,39.0957,6811,0
+TPSC.US,D,20240920,000000,39.01,39.0199,38.76,38.78,4712,0
+TPSC.US,D,20240923,000000,38.84,38.9295,38.59,38.71,7501,0
+TPSC.US,D,20240924,000000,38.83,38.8642,38.68,38.7262,5941,0
+TPSC.US,D,20240925,000000,38.75,38.75,38.32,38.32,8974,0
+TPSC.US,D,20240926,000000,38.66,38.73,38.49,38.53,5463,0
+TPSC.US,D,20240927,000000,38.69,39.14,38.65,38.68,15867,0
+TPSC.US,D,20240930,000000,38.82,38.96,38.52,38.9162,4370,0
+TPSC.US,D,20241001,000000,38.89,38.89,38.305,38.4063,4716,0
+TPSC.US,D,20241002,000000,38.325,38.5,38.24,38.36,4966,0
+TPSC.US,D,20241003,000000,38.12,38.1772,38,38.17,10857,0
+TPSC.US,D,20241004,000000,38.78,38.78,38.4593,38.67,14325,0
+TPSC.US,D,20241007,000000,38.6,38.6,38.1,38.34,17150,0
+TPSC.US,D,20241008,000000,38.44,38.44,38.19,38.25,15475,0
+TPSC.US,D,20241009,000000,38.22,38.68,38.22,38.44,9234,0
+TPSC.US,D,20241010,000000,38.27,38.37,38.02,38.2,6315,0
+TPSC.US,D,20241011,000000,38.37,38.94,38.37,38.94,9939,0
+TPSC.US,D,20241014,000000,38.92,39.19,38.87,39.19,9941,0
+TPSC.US,D,20241015,000000,39.19,39.64,39.11,39.11,8684,0
+TPSC.US,D,20241016,000000,39.59,39.859,39.47,39.67,9800,0
+TPSC.US,D,20241017,000000,39.61,39.74,39.4734,39.69,9495,0
+TPSC.US,D,20241018,000000,39.79,39.79,39.4696,39.53,13158,0
+TPSC.US,D,20241021,000000,38.8884,38.94,38.7736,38.7736,4029,0
+TPSC.US,D,20241022,000000,38.62,38.67,38.41,38.66,8283,0
+TPSC.US,D,20241023,000000,38.49,38.61,38.17,38.47,14474,0
+TPSC.US,D,20241024,000000,38.55,38.56,38.2901,38.56,9798,0
+TPSC.US,D,20241025,000000,38.84,38.84,38.2707,38.33,7873,0
+TPSC.US,D,20241028,000000,38.53,38.89,38.53,38.8574,8497,0
+TPSC.US,D,20241029,000000,38.68,38.72,38.38,38.72,11337,0
+TPSC.US,D,20241030,000000,38.53,39.1,38.53,38.65,9842,0
+TPSC.US,D,20241031,000000,38.58,38.781,38.25,38.25,7955,0
+TPSC.US,D,20241101,000000,38.41,38.66,38.2431,38.275,17407,0
+TPSC.US,D,20241104,000000,38.17,38.5423,38.17,38.45,3838,0
+TPSC.US,D,20241105,000000,38.47,39.22,38.36,39.22,10422,0
+TPSC.US,D,20241106,000000,40.84,41.75,40.84,41.6793,16606,0
+TPSC.US,D,20241107,000000,41.79,41.79,41.21,41.21,14520,0
+TPSC.US,D,20241108,000000,41.24,41.739,41.24,41.5986,23620,0
+TPSC.US,D,20241111,000000,42.01,42.3946,42.01,42.2229,4393,0
+TPSC.US,D,20241112,000000,42.3581,42.3581,41.68,41.7043,12364,0
+TPSC.US,D,20241113,000000,41.86,42.06,41.4123,41.4156,14759,0
+TPSC.US,D,20241114,000000,41.6105,41.63,40.905479,40.9813,13697,0
+TPSC.US,D,20241115,000000,41.02,41.02,40.6032,40.7297,14542,0
+TPSC.US,D,20241118,000000,40.89,41.01,40.7223,40.7699,9207,0
+TPSC.US,D,20241119,000000,40.65,40.79,40.33,40.785,12003,0
+TPSC.US,D,20241120,000000,40.73,40.91,40.52,40.91,18407,0
+TPSC.US,D,20241121,000000,41.0801,41.67,41.0801,41.577,5945,0
+TPSC.US,D,20241122,000000,42.01,42.28,41.69,42.2661,10577,0
+TPSC.US,D,20241125,000000,42.9351,43.28,42.66,42.95,17793,0
+TPSC.US,D,20241126,000000,42.43,42.69,42.3294,42.5175,8716,0
+TPSC.US,D,20241127,000000,42.91,42.91,42.3493,42.3799,27663,0
+TPSC.US,D,20241129,000000,42.59,42.76,42.45,42.4802,7343,0
+TPSC.US,D,20241202,000000,42.34,42.64,42.22,42.5119,15498,0
+TPSC.US,D,20241203,000000,42.42,42.55,42.135,42.26,9170,0
+TPSC.US,D,20241204,000000,42.2399,42.3524,42.07,42.3278,8559,0
+TPSC.US,D,20241205,000000,42.2377,42.34,41.9183,41.9183,13466,0
+TPSC.US,D,20241206,000000,42.2,42.24,41.7101,41.835,18778,0
+TPSC.US,D,20241209,000000,42.027408,42.11,41.6626,41.6626,26836,0
+TPSC.US,D,20241210,000000,41.52,45.69,41.3,41.491,18952,0
+TPSC.US,D,20241211,000000,41.89,42.02,41.7036,41.785,10000,0
+TPSC.US,D,20241212,000000,41.7399,41.79,41.3875,41.3875,9168,0
+TPSC.US,D,20241213,000000,41.3757,41.41,40.9799,41.1017,17386,0
+TPSC.US,D,20241216,000000,41.015,41.37,41.015,41.23,9764,0
+TPSC.US,D,20241217,000000,41.0321,41.05,40.605,40.6559,11895,0
+TPSC.US,D,20241218,000000,40.93,40.93,38.94,39.1,13786,0
+TPSC.US,D,20241219,000000,39.62,39.62,38.97,39.0089,12447,0
+TPSC.US,D,20241220,000000,39.14,39.465,38.81,39.28,9014,0
+TPSC.US,D,20241223,000000,39.07,39.16,38.865,39.1463,15370,0
+TPSC.US,D,20241224,000000,39.17,39.465,39.14,39.465,32972,0
+TPSC.US,D,20241226,000000,39.48,39.69,39.4709,39.69,4212,0
+TPSC.US,D,20241227,000000,39.5,39.63,38.9278,39.1501,11569,0
+TPSC.US,D,20241230,000000,38.6466,39.175,38.6466,39.02,43722,0
+TPSC.US,D,20241231,000000,39.098,39.36,38.98,39.0481,18964,0
+TPSC.US,D,20250102,000000,39.41,39.4101,38.775,38.9,24870,0
+TPSC.US,D,20250103,000000,38.95,39.2859,38.95,39.2859,5957,0
+TPSC.US,D,20250106,000000,39.4487,39.63,39.0999,39.0999,12922,0
+TPSC.US,D,20250107,000000,39.25,39.33,38.6101,38.86,7451,0
+TPSC.US,D,20250108,000000,38.5601,38.97,38.4116,38.97,11536,0
+TPSC.US,D,20250110,000000,38.3001,38.43,37.8981,38.15,20523,0
+TPSC.US,D,20250113,000000,38.01,38.54,37.85,38.54,36624,0
+TPSC.US,D,20250114,000000,38.8909,39.2251,38.75,39.2251,95838,0
+TPSC.US,D,20250115,000000,39.9856,39.9856,39.6977,39.88,38437,0
+TPSC.US,D,20250116,000000,39.83,40.13,39.7235,40.06,21740,0
+TPSC.US,D,20250117,000000,40.3,40.402,40.0556,40.2176,23394,0
+TPSC.US,D,20250121,000000,40.6551,40.85,40.45,40.8079,38061,0
+TPSC.US,D,20250122,000000,40.68,40.79,40.3908,40.44,9210,0
+TPSC.US,D,20250123,000000,40.23,40.85,40.0052,40.46,22334,0
+TPSC.US,D,20250124,000000,40.285,40.44,40.23,40.3357,26961,0
+TPSC.US,D,20250127,000000,40.4,40.63,40.1891,40.281,13870,0
+TPSC.US,D,20250128,000000,40.31,40.4168,40.14,40.34,20570,0
+TPSC.US,D,20250129,000000,40.5,40.5099,40.04,40.27,8675,0
+TPSC.US,D,20250130,000000,40.75,40.9099,40.4999,40.7,11421,0
+TPSC.US,D,20250131,000000,40.5599,40.72,40.1394,40.268,5682,0
+TPSC.US,D,20250203,000000,39.46,40.02,39.33,39.7962,12399,0
+TPSC.US,D,20250204,000000,39.83,40.25,39.7207,40.25,12353,0
+TPSC.US,D,20250205,000000,40.3625,40.62,40.35,40.62,10714,0
+TPSC.US,D,20250206,000000,40.7762,40.86,40.34,40.615,21988,0
+TPSC.US,D,20250207,000000,40.58,40.7,40.09,40.16,11886,0
+TPSC.US,D,20250210,000000,40.11,40.41,40.035,40.21,18424,0
+TPSC.US,D,20250211,000000,40,40.28,40,40.28,13483,0
+TPSC.US,D,20250212,000000,39.665,39.8883,39.5999,39.76,30105,0
+TPSC.US,D,20250213,000000,40.12,40.18,39.8056,40.18,21548,0
+TPSC.US,D,20250214,000000,40.3899,40.44,40.03,40.11,19550,0
+TPSC.US,D,20250218,000000,40.08,40.39,40.08,40.39,21722,0
+TPSC.US,D,20250219,000000,40.07,40.29,40.0132,40.23,15830,0
+TPSC.US,D,20250220,000000,40.16,40.17,39.625,39.78,6899,0
+TPSC.US,D,20250221,000000,39.69,39.94,38.945,38.98,15027,0
+TPSC.US,D,20250224,000000,39.046,39.09,38.66,38.76,37986,0
+TPSC.US,D,20250225,000000,39.07,39.1,38.7532,38.89,39098,0
+TPSC.US,D,20250226,000000,39.15,39.27,38.785,38.88,22062,0
+TPSC.US,D,20250227,000000,38.78,38.94,38.43,38.4657,10334,0
+TPSC.US,D,20250228,000000,38.55,38.89,38.335,38.89,28914,0
+TPSC.US,D,20250303,000000,38.98,38.98,38,38.1077,10256,0
+TPSC.US,D,20250304,000000,37.43,38.03,37.2899,37.5131,38426,0
+TPSC.US,D,20250305,000000,37.64,37.8009,37.27,37.69,14334,0
+TPSC.US,D,20250306,000000,37.509,37.636,37.1301,37.4051,46957,0
+TPSC.US,D,20250307,000000,37.24,37.62,36.94,37.5798,31062,0
+TPSC.US,D,20250310,000000,37.356,37.3599,36.62,36.86,15144,0
+TPSC.US,D,20250311,000000,36.86,37.01,36.47,36.71,33229,0
+TPSC.US,D,20250312,000000,36.9083,37.04,36.43,36.51,20749,0
+TPSC.US,D,20250313,000000,36.59,36.6,35.92,36.14,27042,0
+TPSC.US,D,20250314,000000,40.0693,40.0693,36.38,36.8819,15256,0
+TPSC.US,D,20250317,000000,37.15,37.3485,36.95,37.2769,14413,0
+TPSC.US,D,20250318,000000,37.049,37.24,36.91,37.119,24239,0
+TPSC.US,D,20250319,000000,37.23,37.6999,37.1401,37.62,14555,0
+TPSC.US,D,20250320,000000,37.3085,37.7099,37.3085,37.3835,35863,0
+TPSC.US,D,20250321,000000,37.195,37.195,36.88,37.0498,21188,0
+TPSC.US,D,20250324,000000,37.76,37.9357,37.61,37.9357,14228,0
+TPSC.US,D,20250325,000000,38,38,37.7951,37.7951,26265,0
+TPSC.US,D,20250326,000000,38.05,38.05,37.52,37.6701,15502,0
+TPSC.US,D,20250327,000000,37.69,37.775,37.43,37.54,14303,0
+TPSC.US,D,20250328,000000,37.1778,37.58,36.7072,36.8697,16441,0
+TPSC.US,D,20250331,000000,36.6,37.13,36.41,37.0291,15525,0
+TPSC.US,D,20250401,000000,36.75,37.321,36.65,37.1685,36308,0
+TPSC.US,D,20250402,000000,36.7201,37.683957,36.7201,37.683957,14704,0
+TPSC.US,D,20250403,000000,36.265,36.355,35.41,35.44,28406,0
+TPSC.US,D,20250404,000000,34.0822,34.45,33.34,33.9224,34709,0
+TPSC.US,D,20250407,000000,32.7482,34.17,32.2906,33.54,28185,0
+TPSC.US,D,20250408,000000,34.17,34.7,32.4108,32.7669,25635,0
+TPSC.US,D,20250409,000000,32.7,35.56,32.47,35.2795,24202,0
+TPSC.US,D,20250410,000000,34.51025,34.5413,33.4,33.9836,23948,0
+TPSC.US,D,20250411,000000,34.23,34.455,33.48,34.43,25167,0
+TPSC.US,D,20250414,000000,34.5875,35.01,34.2811,34.81,19718,0
+TPSC.US,D,20250415,000000,34.9,35.19,34.7201,34.8224,66305,0
+TPSC.US,D,20250416,000000,34.82,34.82,34.18,34.492,37705,0
+TPSC.US,D,20250417,000000,34.7681,34.9191,34.5201,34.7378,14515,0
+TPSC.US,D,20250421,000000,34.205,34.3,33.705,34.0052,23854,0
+TPSC.US,D,20250422,000000,34.47,34.91,34.26,34.8868,50278,0
+TPSC.US,D,20250423,000000,36.07,36.11,35.17,35.27,30059,0
+TPSC.US,D,20250424,000000,35.3999,35.88,35.3999,35.8472,26658,0
+TPSC.US,D,20250425,000000,35.708,35.77,35.485,35.7002,10109,0
+TPSC.US,D,20250428,000000,35.84,35.96,35.485,35.8718,20909,0
+TPSC.US,D,20250429,000000,35.72,36.12,35.49,36.0335,30730,0
+TPSC.US,D,20250430,000000,35.35,35.7951,35.167,35.7951,9230,0
+TPSC.US,D,20250501,000000,35.9398,36.3,35.88,36.08,27229,0
+TPSC.US,D,20250502,000000,36.4201,36.9,36.4201,36.8181,14596,0
+TPSC.US,D,20250505,000000,36.67,36.94,36.56,36.5971,19467,0
+TPSC.US,D,20250506,000000,36.27,36.6683,36.27,36.51,16302,0
+TPSC.US,D,20250507,000000,36.86,36.86,36.326,36.5705,172775,0
+TPSC.US,D,20250508,000000,37.0099,37.48,36.75,37.27,16711,0
+TPSC.US,D,20250509,000000,37.34,37.419,37,37.171,26244,0
+TPSC.US,D,20250512,000000,38.5101,38.61,38.1,38.44,14383,0
+TPSC.US,D,20250513,000000,38.42,38.65,38.4101,38.57,11026,0
+TPSC.US,D,20250514,000000,38.39,38.42,38.1899,38.22,13383,0
+TPSC.US,D,20250515,000000,38.2,38.4399,38.075,38.43,10153,0
+TPSC.US,D,20250516,000000,38.56,38.7299,38.36,38.65,17592,0
+TPSC.US,D,20250519,000000,38.298,38.5899,38.26,38.55,21001,0
+TPSC.US,D,20250520,000000,38.68,38.68,38.4201,38.57,9776,0
+TPSC.US,D,20250521,000000,38.03,38.3,37.42,37.52,24306,0
+TPSC.US,D,20250522,000000,37.285,37.5699,37.26,37.33,21383,0
+TPSC.US,D,20250523,000000,37.01,37.34,36.84,37.2316,26224,0
+TPSC.US,D,20250527,000000,37.53,38.09,37.53,38.04,48383,0
+TPSC.US,D,20250528,000000,38.0442,38.08,37.54,37.63,46462,0
+TPSC.US,D,20250529,000000,37.8981,37.8981,37.39,37.77,15219,0
+TPSC.US,D,20250530,000000,37.5,37.8299,37.5,37.6,21290,0
+TPSC.US,D,20250602,000000,37.35,37.68,37.14,37.53,84994,0
+TPSC.US,D,20250603,000000,37.5,38.12,37.46,38,20461,0
+TPSC.US,D,20250604,000000,37.95,38.1189,37.84,37.84,13897,0
+TPSC.US,D,20250605,000000,37.8308,38.0992,37.6601,37.93,11263,0
+TPSC.US,D,20250606,000000,38.44,38.449,38.1807,38.39,28603,0
+TPSC.US,D,20250609,000000,38.41,38.6899,38.3876,38.5,11866,0
+TPSC.US,D,20250610,000000,38.65,38.822,38.605,38.72,17212,0
+TPSC.US,D,20250611,000000,38.69,38.87,38.37,38.467,10593,0
+TPSC.US,D,20250612,000000,38.07,38.3584,38.07,38.3238,14456,0
+TPSC.US,D,20250613,000000,37.99,38.11,37.595,37.69,16353,0
+TPSC.US,D,20250616,000000,37.88,38.12,37.88,37.957,12615,0
+TPSC.US,D,20250617,000000,37.8399,37.92,37.6,37.61,20931,0
+TPSC.US,D,20250618,000000,37.6315,37.99,37.6315,37.693,23235,0
+TPSC.US,D,20250620,000000,37.84,38,37.5032,37.6479,22592,0
+TPSC.US,D,20250623,000000,37.6,38.2,37.47,38.2,12566,0
+TPSC.US,D,20250624,000000,38.41,38.605,38.21,38.57,13931,0
+TPSC.US,D,20250625,000000,38.47,38.7,38.09,38.19,22139,0
+TPSC.US,D,20250626,000000,38.3361,38.69,38.19,38.64,29070,0
+TPSC.US,D,20250627,000000,38.775,39.02,38.54,38.7,14936,0
+TPSC.US,D,20250630,000000,38.753,38.87,38.6501,38.68,9191,0
+TPSC.US,D,20250701,000000,38.68,39.8193,38.65,39.44,15182,0
+TPSC.US,D,20250702,000000,39.36,39.8699,39.3584,39.81,8850,0
+TPSC.US,D,20250703,000000,40.15,40.1899,39.99,40.12,17360,0
+TPSC.US,D,20250707,000000,39.94,40.15,39.47,39.47,11503,0
+TPSC.US,D,20250708,000000,39.7069,39.94,39.56,39.7891,11294,0
+TPSC.US,D,20250709,000000,39.94,40.03,39.71,40.03,9064,0
+TPSC.US,D,20250710,000000,39.91,40.46,39.91,40.2647,9158,0
+TPSC.US,D,20250711,000000,39.99,39.99,39.72,39.72,12360,0
+TPSC.US,D,20250714,000000,39.82,39.955,39.63,39.955,6215,0
+TPSC.US,D,20250715,000000,39.88,40.04,39.08,39.09,17845,0
+TPSC.US,D,20250716,000000,39.3199,39.3592,38.98,39.3156,7824,0
+TPSC.US,D,20250717,000000,39.64,39.8669,39.28,39.86,8222,0
+TPSC.US,D,20250718,000000,39.7001,39.99,39.5201,39.5942,108527,0
+TPSC.US,D,20250721,000000,39.79,39.92,39.5,39.5575,53288,0
+TPSC.US,D,20250722,000000,39.5454,40.0599,39.5454,39.9501,15130,0
+TPSC.US,D,20250723,000000,40.2072,40.2993,40.0801,40.2993,8927,0
+TPSC.US,D,20250724,000000,40.25,40.25,39.7625,39.7625,17568,0
+TPSC.US,D,20250725,000000,39.72,40.0038,39.72,39.9886,6767,0
+TPSC.US,D,20250728,000000,39.9999,40.14,39.87,39.98,10348,0
+TPSC.US,D,20250729,000000,40.0201,40.0999,39.73,39.795,8321,0
+TPSC.US,D,20250730,000000,39.88,40.02,39.39,39.555,8002,0
+TPSC.US,D,20250731,000000,39.39,39.46,39.17,39.1726,8862,0
+TPSC.US,D,20250801,000000,38.53,38.779,38.37,38.558,12372,0
+TPSC.US,D,20250804,000000,38.7885,39.21,38.64,39.1636,6867,0
+TPSC.US,D,20250805,000000,39.23,39.44,39.0539,39.4195,8956,0
+TPSC.US,D,20250806,000000,39.245,39.3899,39.2301,39.3095,11799,0
+TPSC.US,D,20250807,000000,39.44,39.84,39.08,39.23,9938,0
+TPSC.US,D,20250808,000000,39.3733,39.55,39.3615,39.4,7330,0
+TPSC.US,D,20250811,000000,39.56,39.56,39.19,39.34,8105,0
+TPSC.US,D,20250812,000000,39.67,40.47,39.58,40.45,16395,0
+TPSC.US,D,20250813,000000,40.58,41.3099,40.58,41.2468,35922,0
+TPSC.US,D,20250814,000000,40.83,40.865,40.55,40.7879,32190,0
+TPSC.US,D,20250815,000000,40.74,40.91,40.35,40.4129,63353,0
+TPSC.US,D,20250818,000000,40.4599,40.53,40.4101,40.495,10993,0
+TPSC.US,D,20250819,000000,40.6999,40.88,40.34,40.57,85190,0
+TPSC.US,D,20250820,000000,40.5799,40.6,40.2631,40.32,9434,0
+TPSC.US,D,20250821,000000,40.2,40.4089,40.2,40.3305,10178,0
+TPSC.US,D,20250822,000000,40.56,41.9799,40.43,41.8874,22012,0
+TPSC.US,D,20250825,000000,41.6507,41.7,41.5,41.5199,6609,0
+TPSC.US,D,20250826,000000,41.5,41.69,41.485,41.5759,12324,0
+TPSC.US,D,20250827,000000,41.7001,41.9299,41.54,41.9063,167933,0
+TPSC.US,D,20250828,000000,42.17,42.17,41.6,41.78,14618,0
+TPSC.US,D,20250829,000000,41.8001,41.8001,41.46,41.5943,21024,0
+TPSC.US,D,20250902,000000,41.1871,41.4099,41.12,41.3373,11601,0
+TPSC.US,D,20250903,000000,41.24,41.34,41.07,41.2462,14782,0
+TPSC.US,D,20250904,000000,41.27,41.81,41.2301,41.81,20405,0
+TPSC.US,D,20250905,000000,42.25,42.25,41.5201,41.86,10145,0
+TPSC.US,D,20250908,000000,41.48,41.95,41.48,41.6985,10715,0
+TPSC.US,D,20250909,000000,41.6299,41.64,41.295,41.3591,14063,0
+TPSC.US,D,20250910,000000,41.5,41.5,41.121,41.3066,15360,0
+TPSC.US,D,20250911,000000,41.43,42.02,41.37,42.0055,26718,0
+TPSC.US,D,20250912,000000,41.67,41.98,41.5239,41.551,199893,0
+TPSC.US,D,20250915,000000,41.55,41.74,41.4301,41.52,11973,0
+TPSC.US,D,20250916,000000,41.21,41.64,41.17,41.4095,38326,0
+TPSC.US,D,20250917,000000,41.7,42.2055,41.41,41.4105,11002,0
+TPSC.US,D,20250918,000000,41.62,42.255,41.55,42.1697,16980,0
+TPSC.US,D,20250919,000000,42.16,42.35,41.6506,41.6936,6257,0
+TPSC.US,D,20250922,000000,41.58,41.74,41.46,41.73,8861,0
+TPSC.US,D,20250923,000000,42.05,42.15,41.59,41.71,84386,0
+TPSC.US,D,20250924,000000,41.82,41.82,41.39,41.4663,6233,0
+TPSC.US,D,20250925,000000,41.46,41.46,41.03,41.1537,17682,0
+TPSC.US,D,20250926,000000,41.261,41.5732,41.261,41.5732,11176,0
+TPSC.US,D,20250929,000000,41.57,41.84,41.3601,41.54,25738,0
+TPSC.US,D,20250930,000000,41.44,41.57,41.2047,41.57,15535,0
+TPSC.US,D,20251001,000000,41.33,41.62,41.33,41.54,12683,0
+TPSC.US,D,20251002,000000,41.375,41.599,41.2,41.5491,26059,0
+TPSC.US,D,20251003,000000,41.969,42.058631,41.724,41.724,9755,0
+TPSC.US,D,20251006,000000,41.749,42.03,41.6415,41.6788,14607,0
+TPSC.US,D,20251007,000000,41.549,41.78,41.18,41.2395,16808,0
+TPSC.US,D,20251008,000000,41.145,41.53,41.1,41.5154,12540,0
+TPSC.US,D,20251009,000000,41.57,41.59,40.8908,40.9481,14913,0
+TPSC.US,D,20251010,000000,41.15,41.15,39.8332,39.8343,18695,0
+TPSC.US,D,20251013,000000,40.48,40.58,40.225,40.56,15923,0
+TPSC.US,D,20251014,000000,39.93,41.36,39.93,41.1902,13859,0
+TPSC.US,D,20251015,000000,41.48,41.57,41.0297,41.23,14894,0
+TPSC.US,D,20251016,000000,40.9905,41.39,40.4,40.59,10943,0
+TPSC.US,D,20251017,000000,40.53,40.67,40.38,40.67,13126,0
+TPSC.US,D,20251020,000000,41.0999,41.27,40.95,41.22,23494,0
+TPSC.US,D,20251021,000000,41.17,41.4799,41.04,41.42,20487,0
+TPSC.US,D,20251022,000000,41.45,41.45,41.05,41.12,23226,0
+TPSC.US,D,20251023,000000,41.25,41.42,41.05,41.39,39731,0
+TPSC.US,D,20251024,000000,41.6953,41.8,41.53,41.5862,10682,0
+TPSC.US,D,20251027,000000,41.7774,41.86,41.39,41.5388,18327,0
+TPSC.US,D,20251028,000000,41.26,41.61,41.236,41.3201,11470,0
+TPSC.US,D,20251029,000000,41.098,41.45,40.51,40.8,12795,0
+TPSC.US,D,20251030,000000,40.58,40.946,40.4195,40.4195,42303,0
+TPSC.US,D,20251031,000000,40.21,40.56,40.21,40.48,20707,0
+TPSC.US,D,20251103,000000,40.129,40.54,40.129,40.44,20831,0
+TPSC.US,D,20251104,000000,40.11,40.43,40.11,40.2995,10396,0
+TPSC.US,D,20251105,000000,40.48,40.9,40.47,40.7346,8714,0
+TPSC.US,D,20251106,000000,40.73,40.83,40.2626,40.2626,10614,0
+TPSC.US,D,20251107,000000,40.25,40.5253,40.145,40.5253,143495,0
+TPSC.US,D,20251110,000000,40.5974,40.95,40.4801,40.795,73936,0
+TPSC.US,D,20251111,000000,40.85,41.02,40.74,40.91,17634,0
+TPSC.US,D,20251112,000000,41.1001,41.31,40.9503,40.9503,21646,0
+TPSC.US,D,20251113,000000,40.898,41,40.2615,40.41,25582,0
+TPSC.US,D,20251114,000000,40.025,40.32,39.92,40.2239,28991,0
+TPSC.US,D,20251117,000000,40.17,40.3,39.3324,39.3324,11560,0
+TPSC.US,D,20251118,000000,39.2201,39.62,39.06,39.49,11982,0
+TPSC.US,D,20251119,000000,39.465,39.64,39.24,39.3985,19056,0
+TPSC.US,D,20251120,000000,39.875,40.049,39.04,39.0749,27558,0
+TPSC.US,D,20251121,000000,39.36,40.335,39.32,40.11,31862,0
+TPSC.US,D,20251124,000000,40.04,40.55,40.04,40.4302,14650,0
+TPSC.US,D,20251125,000000,40.8701,41.49,40.47,41.2977,51265,0
+TPSC.US,D,20251126,000000,41.4,41.81,41.3,41.5141,10725,0
+TPSC.US,D,20251128,000000,41.548001,41.64,41.41,41.5163,10776,0
+TPSC.US,D,20251201,000000,41.3,41.67,41.25,41.3751,14628,0
+TPSC.US,D,20251202,000000,41.55,41.55,41.2807,41.3059,345441,0
+TPSC.US,D,20251203,000000,41.47,41.85,41.47,41.79,14293,0
+TPSC.US,D,20251204,000000,41.76,41.939,41.6201,41.75,13184,0
+TPSC.US,D,20251205,000000,41.75,41.9,41.62,41.76,15839,0
+TPSC.US,D,20251208,000000,41.59,41.88,41.5,41.5,12869,0
+TPSC.US,D,20251209,000000,41.69,41.84,41.42,41.57,17994,0
+TPSC.US,D,20251210,000000,41.65,42.58,41.6,42.37,23160,0
+TPSC.US,D,20251211,000000,42.5,42.8,42.35,42.6452,14264,0
+TPSC.US,D,20251212,000000,42.81,42.83,42.33,42.43,21085,0
+TPSC.US,D,20251215,000000,42.52,42.64,42.25,42.38,22534,0
+TPSC.US,D,20251216,000000,42.39,42.46,41.901,42.03,17681,0
+TPSC.US,D,20251217,000000,42.24,42.5,41.93,41.99,14183,0
+TPSC.US,D,20251218,000000,42.37,42.4059,42.0201,42.14,34571,0
+TPSC.US,D,20251219,000000,42.095,42.15,41.92,42.07,16032,0
+TPSC.US,D,20251222,000000,42.21,42.56,42.08,42.361,13410,0
+TPSC.US,D,20251223,000000,42.3,42.44,42.12,42.21,25900,0
+TPSC.US,D,20251224,000000,42.22,42.35,42.21,42.34,13627,0
+TPSC.US,D,20251226,000000,42.22,42.41,42.08,42.31,16603,0
+TPSC.US,D,20251229,000000,42.15,42.18,42,42.1,27788,0
+TPSC.US,D,20251230,000000,42.06,42.18,41.79,41.86,143395,0
+TPSC.US,D,20251231,000000,41.7353,41.96,41.28,41.45,21062,0
+TPSC.US,D,20260102,000000,41.26,41.75,41.26,41.625,10147,0
+TPSC.US,D,20260105,000000,41.95,42.54,41.88,42.28,354340,0
+TPSC.US,D,20260106,000000,42.25,42.8192,42.18,42.75,39165,0
+TPSC.US,D,20260107,000000,42.81,42.93,42.37,42.46,59784,0
+TPSC.US,D,20260108,000000,42.54,43.1946,42.54,43.11,42824,0
+TPSC.US,D,20260109,000000,43.435,43.53,43.1427,43.4,27316,0
+TPSC.US,D,20260112,000000,43.27,43.4899,43.22,43.45,8895,0
+TPSC.US,D,20260113,000000,43.5543,43.58,43.26,43.2787,13193,0
+TPSC.US,D,20260114,000000,43.58,43.58,43.3107,43.55,14447,0
+TPSC.US,D,20260115,000000,43.44,44.2096,43.44,44.0774,10346,0
+TPSC.US,D,20260116,000000,44.01,44.19,43.86,43.98,22138,0
+TPSC.US,D,20260120,000000,43.63,43.73,43.2801,43.401,17557,0
+TPSC.US,D,20260121,000000,43.865,44.6,43.66,44.419,27808,0
+TPSC.US,D,20260122,000000,44.7499,44.88,44.5,44.61,41078,0
+TPSC.US,D,20260123,000000,44.342,44.58,43.6601,43.82,13894,0
+TPSC.US,D,20260126,000000,43.91,44.045,43.64,43.89,8678,0
+TPSC.US,D,20260127,000000,43.775,44,43.57,43.82,9906,0
+TPSC.US,D,20260128,000000,43.685,43.77,43.55,43.62,23021,0
+TPSC.US,D,20260129,000000,43.81,43.8603,43.45,43.8603,58779,0
+TPSC.US,D,20260130,000000,43.7,43.76,43.3196,43.71,16269,0
+TPSC.US,D,20260202,000000,43.58,44.24,43.47,44.0579,9234,0
+TPSC.US,D,20260203,000000,44.02,44.498,43.7,44.08,25776,0
+TPSC.US,D,20260204,000000,44.45,44.7555,44.2172,44.55,22677,0
+TPSC.US,D,20260205,000000,44.53,44.77,44.29,44.401,14602,0
+TPSC.US,D,20260206,000000,45.04,45.4692,44.85,45.4341,21587,0
+TPSC.US,D,20260209,000000,45.25,45.4326,45.17,45.3,15340,0
+TPSC.US,D,20260210,000000,45.4007,45.5,45.34,45.3415,10282,0
+TPSC.US,D,20260211,000000,45.79,45.79,45.15,45.28,9191,0
+TPSC.US,D,20260212,000000,45.8,45.86,44.568,44.71,19896,0
+TPSC.US,D,20260213,000000,44.76,45.4,44.76,45.28,14133,0
+TPSC.US,D,20260217,000000,45.28,45.28,44.75,45.0911,10704,0
+TPSC.US,D,20260218,000000,45.45,45.519,45.08,45.2,20736,0
diff --git a/daily/us/nyse etfs/2/trfk.us.txt b/daily/us/nyse etfs/2/trfk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25c8e7556fd5a52df4e3412e5b93770b30d09fca
--- /dev/null
+++ b/daily/us/nyse etfs/2/trfk.us.txt	
@@ -0,0 +1,924 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRFK.US,D,20220613,000000,23.128,23.128,22.6381,22.6381,500.90862,0
+TRFK.US,D,20220615,000000,23.1846,23.1846,23.1846,23.1846,1.00181724,0
+TRFK.US,D,20220616,000000,22.0537,22.0537,22.0537,22.0537,1.00181724,0
+TRFK.US,D,20220617,000000,22.4157,22.4157,22.4157,22.4157,1.00181724,0
+TRFK.US,D,20220621,000000,22.9377,22.9377,22.9377,22.9377,1.00181724,0
+TRFK.US,D,20220622,000000,22.8701,22.8701,22.8701,22.8701,1.00181724,0
+TRFK.US,D,20220623,000000,23.134,23.134,23.134,23.134,1.00181724,0
+TRFK.US,D,20220624,000000,24.0039,24.0039,24.0039,24.0039,1.00181724,0
+TRFK.US,D,20220627,000000,23.7957,23.7957,23.7957,23.7957,1.00181724,0
+TRFK.US,D,20220628,000000,23.1283,23.1283,23.1283,23.1283,2.00363448,0
+TRFK.US,D,20220629,000000,22.8879,22.8879,22.8879,22.8879,2.00363448,0
+TRFK.US,D,20220630,000000,22.5078,22.5078,22.5078,22.5078,2.00363448,0
+TRFK.US,D,20220701,000000,22.5311,22.5311,22.5311,22.5311,2.00363448,0
+TRFK.US,D,20220705,000000,22.9432,22.9432,22.9432,22.9432,10.0181724,0
+TRFK.US,D,20220706,000000,23.0348,23.0348,23.0348,23.0348,10.0181724,0
+TRFK.US,D,20220707,000000,23.6884,23.6884,23.6884,23.6884,10.0181724,0
+TRFK.US,D,20220708,000000,23.7132,23.7132,23.7132,23.7132,10.0181724,0
+TRFK.US,D,20220711,000000,23.1882,23.1882,23.1882,23.1882,10.0181724,0
+TRFK.US,D,20220712,000000,22.7424,22.7424,22.7424,22.7424,10.0181724,0
+TRFK.US,D,20220713,000000,22.8086,22.8086,22.8086,22.8086,10.0181724,0
+TRFK.US,D,20220714,000000,22.5999,22.5999,22.5999,22.5999,10.0181724,0
+TRFK.US,D,20220715,000000,23.0888,23.0888,23.0888,23.0888,10.0181724,0
+TRFK.US,D,20220718,000000,23.0661,23.0661,23.0661,23.0661,141.25623084,0
+TRFK.US,D,20220719,000000,23.8193,23.8193,23.8193,23.8193,10.0181724,0
+TRFK.US,D,20220720,000000,24.3657,24.3657,24.348,24.348,132.23987568,0
+TRFK.US,D,20220721,000000,24.7578,24.7578,24.7578,24.7578,10.0181724,0
+TRFK.US,D,20220722,000000,24.0204,24.1283,24.0204,24.1283,404.73416496,0
+TRFK.US,D,20220725,000000,23.9007,23.9691,23.9007,23.9691,829.50467472,0
+TRFK.US,D,20220726,000000,23.396,23.396,23.396,23.396,1.00181724,0
+TRFK.US,D,20220727,000000,24.2749,24.2749,24.2749,24.2749,1.00181724,0
+TRFK.US,D,20220728,000000,24.6839,24.7051,24.6259,24.6259,500.90862,0
+TRFK.US,D,20220729,000000,24.7151,24.7615,24.7051,24.7615,318.57788232,0
+TRFK.US,D,20220801,000000,24.8989,24.9347,24.8989,24.9347,1132.0534812,0
+TRFK.US,D,20220802,000000,25.2074,25.2074,24.9208,24.9208,393.71417532,0
+TRFK.US,D,20220803,000000,25.0694,25.5166,25.0694,25.5166,325.590603,0
+TRFK.US,D,20220804,000000,25.4179,25.4179,25.4179,25.4179,26.04724824,0
+TRFK.US,D,20220805,000000,25.3927,25.4461,25.3927,25.4461,277.50337548,0
+TRFK.US,D,20220808,000000,25.2635,25.2635,25.2635,25.2635,15.0272586,0
+TRFK.US,D,20220809,000000,24.5721,24.7113,24.5721,24.7113,439.79776836,0
+TRFK.US,D,20220810,000000,25.5676,25.6975,25.5676,25.6975,784.42289892,0
+TRFK.US,D,20220811,000000,25.7123,25.7482,25.4942,25.4942,909.65005392,0
+TRFK.US,D,20220812,000000,25.6733,25.9684,25.6733,25.9684,6922.5571284,0
+TRFK.US,D,20220815,000000,26.0468,26.1315,26.0468,26.0965,299.54335476,0
+TRFK.US,D,20220816,000000,25.9329,25.9834,25.9229,25.9834,511.92860964,0
+TRFK.US,D,20220817,000000,25.6833,25.6833,25.5174,25.5174,310.5633444,0
+TRFK.US,D,20220818,000000,25.6424,26.0026,25.6424,25.9317,950.72456076,0
+TRFK.US,D,20220819,000000,25.2741,25.2832,25.2741,25.2832,141.25623084,0
+TRFK.US,D,20220822,000000,24.684,24.684,24.5467,24.5467,102.18535848,0
+TRFK.US,D,20220823,000000,24.785,24.785,24.7093,24.7093,104.18899296,0
+TRFK.US,D,20220824,000000,24.7651,24.8244,24.7651,24.8244,467.84865108,0
+TRFK.US,D,20220825,000000,25.6072,25.6072,25.6072,25.6072,94.17082056,0
+TRFK.US,D,20220826,000000,24.602,24.602,24.602,24.602,15.0272586,0
+TRFK.US,D,20220829,000000,24.226,24.226,24.1761,24.218,488.88681312,0
+TRFK.US,D,20220830,000000,23.9665,23.9665,23.9665,23.9665,21.03816204,0
+TRFK.US,D,20220831,000000,23.7241,23.7241,23.7241,23.7241,20.0363448,0
+TRFK.US,D,20220901,000000,22.5791,22.9872,22.549,22.9872,869.57736432,0
+TRFK.US,D,20220902,000000,22.8434,22.8434,22.8434,22.8434,3.00545172,0
+TRFK.US,D,20220906,000000,22.6511,22.6511,22.6511,22.6511,9.01635516,0
+TRFK.US,D,20220907,000000,23.069,23.069,23.069,23.069,1.00181724,0
+TRFK.US,D,20220908,000000,23.3693,23.3693,23.3693,23.3693,1.00181724,0
+TRFK.US,D,20220909,000000,24.0578,24.0578,24.0578,24.0578,1.00181724,0
+TRFK.US,D,20220912,000000,24.367,24.367,24.367,24.367,1.00181724,0
+TRFK.US,D,20220913,000000,22.5791,23.0888,22.5791,23.0888,55.0999482,0
+TRFK.US,D,20220914,000000,22.9966,23.1188,22.9966,23.1188,225.408879,0
+TRFK.US,D,20220915,000000,22.7607,22.7607,22.7607,22.7607,5.0090862,0
+TRFK.US,D,20220916,000000,22.4624,22.4624,22.4624,22.4624,48.08722752,0
+TRFK.US,D,20220919,000000,22.4091,22.582,22.4091,22.582,261.47429964,0
+TRFK.US,D,20220920,000000,22.2292,22.2292,22.2292,22.2292,2.00363448,0
+TRFK.US,D,20220921,000000,22.0114,22.0114,22.0114,22.0114,1.00181724,0
+TRFK.US,D,20220922,000000,21.96,21.96,21.3965,21.3965,290,0
+TRFK.US,D,20220923,000000,20.9223,20.9942,20.9223,20.9942,612,0
+TRFK.US,D,20220926,000000,20.7732,20.7732,20.7732,20.7732,1,0
+TRFK.US,D,20220927,000000,20.9123,20.9123,20.9123,20.9123,1,0
+TRFK.US,D,20220928,000000,21.38,21.38,21.38,21.38,5,0
+TRFK.US,D,20220929,000000,20.8499,20.8499,20.8499,20.8499,1,0
+TRFK.US,D,20220930,000000,21.0311,21.0311,20.6985,20.6985,320,0
+TRFK.US,D,20221003,000000,21.2948,21.2948,21.2948,21.2948,1,0
+TRFK.US,D,20221004,000000,22.1186,22.1186,22.1186,22.1186,1,0
+TRFK.US,D,20221005,000000,22.2062,22.2062,22.2062,22.2062,1,0
+TRFK.US,D,20221006,000000,22.0891,22.0891,22.0891,22.0891,10,0
+TRFK.US,D,20221007,000000,21.0109,21.0109,21.0109,21.0109,15,0
+TRFK.US,D,20221010,000000,20.709,20.709,20.3954,20.3954,100,0
+TRFK.US,D,20221011,000000,20.0663,20.0663,20.0663,20.0663,1,0
+TRFK.US,D,20221012,000000,20.0352,20.0352,20.0352,20.0352,1,0
+TRFK.US,D,20221013,000000,20.41,20.41,20.41,20.41,1,0
+TRFK.US,D,20221014,000000,19.8343,19.8343,19.8343,19.8343,1,0
+TRFK.US,D,20221017,000000,20.5555,20.5555,20.5555,20.5555,1,0
+TRFK.US,D,20221018,000000,20.796,20.796,20.796,20.796,1,0
+TRFK.US,D,20221019,000000,20.6341,20.6341,20.6341,20.6341,1,0
+TRFK.US,D,20221020,000000,20.6227,20.6227,20.6227,20.6227,1,0
+TRFK.US,D,20221021,000000,21.1309,21.1309,21.1309,21.1309,1,0
+TRFK.US,D,20221024,000000,21.2993,21.2993,21.2993,21.2993,1,0
+TRFK.US,D,20221025,000000,21.921,21.921,21.921,21.921,1,0
+TRFK.US,D,20221026,000000,21.6703,21.6703,21.6703,21.6703,75,0
+TRFK.US,D,20221027,000000,21.8477,21.8477,21.7014,21.7014,1100,0
+TRFK.US,D,20221028,000000,21.79,22.2607,21.75,22.2607,1200,0
+TRFK.US,D,20221031,000000,22.0366,22.0366,22.0366,22.0366,90,0
+TRFK.US,D,20221101,000000,22.0888,22.0888,22.05,22.05,800,0
+TRFK.US,D,20221102,000000,21.3111,21.3111,21.3111,21.3111,90,0
+TRFK.US,D,20221103,000000,21.0101,21.0101,20.9211,20.9211,287,0
+TRFK.US,D,20221104,000000,21.1697,21.1697,21.1697,21.1697,72,0
+TRFK.US,D,20221107,000000,21.44,21.44,21.3113,21.3113,300,0
+TRFK.US,D,20221108,000000,21.6175,21.6175,21.6175,21.6175,90,0
+TRFK.US,D,20221109,000000,21.125,21.125,21.0046,21.0046,100,0
+TRFK.US,D,20221110,000000,22.6751,22.6751,22.6751,22.6751,90,0
+TRFK.US,D,20221111,000000,23.2611,23.2611,23.2611,23.2611,90,0
+TRFK.US,D,20221114,000000,23.095,23.095,23.095,23.095,90,0
+TRFK.US,D,20221115,000000,23.5201,23.5201,23.5069,23.5069,300,0
+TRFK.US,D,20221116,000000,22.9103,22.9103,22.9103,22.9103,105,0
+TRFK.US,D,20221117,000000,22.829,22.829,22.829,22.829,80,0
+TRFK.US,D,20221118,000000,22.9912,22.9912,22.9912,22.9912,80,0
+TRFK.US,D,20221121,000000,22.7701,22.8234,22.7701,22.8234,224,0
+TRFK.US,D,20221122,000000,23.185,23.185,23.185,23.185,54,0
+TRFK.US,D,20221123,000000,23.4543,23.4543,23.4543,23.4543,80,0
+TRFK.US,D,20221125,000000,23.3673,23.3673,23.3673,23.3673,80,0
+TRFK.US,D,20221128,000000,22.9516,22.9516,22.9516,22.9516,63,0
+TRFK.US,D,20221129,000000,22.8408,22.8408,22.8408,22.8408,2,0
+TRFK.US,D,20221130,000000,23.5822,23.5822,23.5822,23.5822,5,0
+TRFK.US,D,20221201,000000,24.0252,24.0252,24.0252,24.0252,75,0
+TRFK.US,D,20221202,000000,23.6564,23.6564,23.6564,23.6564,25,0
+TRFK.US,D,20221205,000000,23.1097,23.1097,23.1097,23.1097,25,0
+TRFK.US,D,20221206,000000,22.6926,22.6926,22.6926,22.6926,25,0
+TRFK.US,D,20221207,000000,22.6735,22.6735,22.6735,22.6735,25,0
+TRFK.US,D,20221208,000000,23.1601,23.1601,23.1601,23.1601,25,0
+TRFK.US,D,20221209,000000,23.1023,23.1023,23.1023,23.1023,25,0
+TRFK.US,D,20221212,000000,23.5909,23.5909,23.5909,23.5909,25,0
+TRFK.US,D,20221213,000000,24.94,24.94,23.9265,23.9265,921,0
+TRFK.US,D,20221214,000000,23.7835,23.7835,23.7835,23.7835,1,0
+TRFK.US,D,20221215,000000,22.9224,22.9224,22.9224,22.9224,25,0
+TRFK.US,D,20221216,000000,22.6542,22.6542,22.6542,22.6542,8,0
+TRFK.US,D,20221219,000000,22.3475,22.3475,22.3475,22.3475,25,0
+TRFK.US,D,20221220,000000,22.3722,22.3722,22.3722,22.3722,25,0
+TRFK.US,D,20221221,000000,22.6557,22.6557,22.6557,22.6557,5,0
+TRFK.US,D,20221222,000000,21.969,22.0161,21.969,22.0161,235,0
+TRFK.US,D,20221223,000000,21.9757,21.9757,21.9757,21.9757,25,0
+TRFK.US,D,20221227,000000,21.7438,21.7438,21.7438,21.7438,42,0
+TRFK.US,D,20221228,000000,21.5177,21.5177,21.5177,21.5177,25,0
+TRFK.US,D,20221229,000000,22.0991,22.0991,22.0991,22.0991,76,0
+TRFK.US,D,20221230,000000,22.0717,22.0717,22.0717,22.0717,3,0
+TRFK.US,D,20230103,000000,21.9689,21.9689,21.9689,21.9689,3,0
+TRFK.US,D,20230104,000000,22.24,22.2401,22.0758,22.0758,1000,0
+TRFK.US,D,20230105,000000,21.5911,21.5911,21.5911,21.5911,2,0
+TRFK.US,D,20230106,000000,22.2228,22.2228,22.2228,22.2228,2,0
+TRFK.US,D,20230109,000000,22.4801,22.4801,22.4801,22.4801,37,0
+TRFK.US,D,20230110,000000,22.6129,22.6129,22.6129,22.6129,37,0
+TRFK.US,D,20230111,000000,22.7964,22.7964,22.7964,22.7964,37,0
+TRFK.US,D,20230112,000000,23.007,23.007,23.007,23.007,37,0
+TRFK.US,D,20230113,000000,23.1046,23.1046,23.1046,23.1046,1,0
+TRFK.US,D,20230117,000000,23.1,23.2832,23.1,23.2832,307,0
+TRFK.US,D,20230118,000000,22.9289,22.9289,22.9289,22.9289,1,0
+TRFK.US,D,20230119,000000,22.75,22.75,22.485,22.485,150,0
+TRFK.US,D,20230120,000000,23.0239,23.0239,23.0239,23.0239,1,0
+TRFK.US,D,20230123,000000,23.68,23.7701,23.68,23.7701,317,0
+TRFK.US,D,20230124,000000,23.715,23.715,23.715,23.715,2,0
+TRFK.US,D,20230125,000000,23.6791,23.6791,23.6791,23.6791,1,0
+TRFK.US,D,20230126,000000,24.1668,24.1668,24.1668,24.1668,1,0
+TRFK.US,D,20230127,000000,24.2392,24.2392,24.2392,24.2392,38,0
+TRFK.US,D,20230130,000000,23.9089,23.9089,23.6968,23.6968,107,0
+TRFK.US,D,20230131,000000,23.9799,24.0221,23.9799,24.0221,101,0
+TRFK.US,D,20230201,000000,24.765,24.9,24.765,24.8833,2206,0
+TRFK.US,D,20230202,000000,25.42,25.4508,25.4,25.4508,248,0
+TRFK.US,D,20230203,000000,24.9721,24.9721,24.9721,24.9721,11,0
+TRFK.US,D,20230206,000000,24.5784,24.5784,24.5784,24.5784,8,0
+TRFK.US,D,20230207,000000,24.8987,25.1188,24.8987,25.1188,601,0
+TRFK.US,D,20230208,000000,25.05,25.065,25.0148,25.0148,398,0
+TRFK.US,D,20230209,000000,24.9747,24.9747,24.9747,24.9747,8,0
+TRFK.US,D,20230210,000000,24.7008,24.7008,24.7008,24.7008,33,0
+TRFK.US,D,20230213,000000,25.0572,25.0572,25.0572,25.0572,2,0
+TRFK.US,D,20230214,000000,25.05,25.5172,25.05,25.5172,11,0
+TRFK.US,D,20230215,000000,25.6729,25.6729,25.6729,25.6729,4,0
+TRFK.US,D,20230216,000000,25.429,25.429,25.2359,25.2359,404,0
+TRFK.US,D,20230217,000000,24.8825,24.8825,24.8825,24.8825,8,0
+TRFK.US,D,20230221,000000,24.67,24.67,24.3268,24.3268,301,0
+TRFK.US,D,20230222,000000,24.3481,24.3481,24.3481,24.3481,10,0
+TRFK.US,D,20230223,000000,24.8942,24.8942,24.8942,24.8942,4,0
+TRFK.US,D,20230224,000000,24.4843,24.4843,24.4843,24.4843,48,0
+TRFK.US,D,20230227,000000,24.6555,24.6555,24.6555,24.6555,31,0
+TRFK.US,D,20230228,000000,24.672,24.672,24.672,24.672,31,0
+TRFK.US,D,20230301,000000,24.67,24.67,24.5542,24.5542,23,0
+TRFK.US,D,20230302,000000,24.707,24.707,24.707,24.707,31,0
+TRFK.US,D,20230303,000000,25.2765,25.2765,25.2765,25.2765,108,0
+TRFK.US,D,20230306,000000,25.1812,25.1812,25.1812,25.1812,1,0
+TRFK.US,D,20230307,000000,24.9437,24.9437,24.9437,24.9437,102,0
+TRFK.US,D,20230308,000000,25.2671,25.2671,25.2671,25.2671,2,0
+TRFK.US,D,20230309,000000,25.15,25.15,24.7779,24.7779,101,0
+TRFK.US,D,20230310,000000,24.49,24.49,24.3151,24.3151,637,0
+TRFK.US,D,20230313,000000,24.49,24.49,24.3098,24.3098,62,0
+TRFK.US,D,20230314,000000,24.8895,24.8895,24.8895,24.8895,1,0
+TRFK.US,D,20230315,000000,24.54,24.7149,24.505,24.7149,660,0
+TRFK.US,D,20230316,000000,25.335,25.5217,25.335,25.5217,225,0
+TRFK.US,D,20230317,000000,25.3816,25.3816,25.3816,25.3816,102,0
+TRFK.US,D,20230320,000000,25.5,25.5415,25.5,25.5415,525,0
+TRFK.US,D,20230321,000000,25.8313,25.8313,25.8313,25.8313,102,0
+TRFK.US,D,20230322,000000,25.5431,25.5431,25.5431,25.5431,1,0
+TRFK.US,D,20230323,000000,25.8811,25.8811,25.8811,25.8811,30,0
+TRFK.US,D,20230324,000000,25.6811,25.6811,25.6811,25.6811,50,0
+TRFK.US,D,20230327,000000,25.6991,25.6991,25.6991,25.6991,36,0
+TRFK.US,D,20230328,000000,25.5682,25.5682,25.5682,25.5682,2,0
+TRFK.US,D,20230329,000000,25.9865,25.9865,25.9865,25.9865,123,0
+TRFK.US,D,20230330,000000,26.2,26.2753,26.2,26.2753,403,0
+TRFK.US,D,20230331,000000,26.6097,26.8145,26.6097,26.8145,1569,0
+TRFK.US,D,20230403,000000,26.59,26.77,26.59,26.7566,18957,0
+TRFK.US,D,20230404,000000,26.63,26.63,26.5149,26.5149,312,0
+TRFK.US,D,20230405,000000,26.0503,26.0503,26.0503,26.0503,69,0
+TRFK.US,D,20230406,000000,25.9,25.9,25.9,25.9,187,0
+TRFK.US,D,20230410,000000,26.2222,26.2222,26.2222,26.2222,154,0
+TRFK.US,D,20230411,000000,26.0439,26.0439,26.0439,26.0439,10,0
+TRFK.US,D,20230412,000000,25.9686,25.9686,25.9686,25.9686,90,0
+TRFK.US,D,20230413,000000,26.2241,26.2241,26.2241,26.2241,2,0
+TRFK.US,D,20230414,000000,26.1538,26.1538,26.1538,26.1538,19,0
+TRFK.US,D,20230417,000000,26.05,26.2472,26.05,26.2472,519,0
+TRFK.US,D,20230418,000000,26.3,26.3,26.3,26.3,2,0
+TRFK.US,D,20230419,000000,26.0363,26.0363,26.0363,26.0363,2,0
+TRFK.US,D,20230420,000000,25.7401,25.7401,25.6147,25.6147,253,0
+TRFK.US,D,20230421,000000,25.6796,25.6796,25.6393,25.6393,205,0
+TRFK.US,D,20230424,000000,25.35,25.49,25.35,25.49,648,0
+TRFK.US,D,20230425,000000,25.06,25.06,24.8047,24.8047,356,0
+TRFK.US,D,20230426,000000,25.0116,25.0116,25.0116,25.0116,29,0
+TRFK.US,D,20230427,000000,25.2805,25.2805,25.2805,25.2805,192,0
+TRFK.US,D,20230428,000000,25.45,25.45,25.45,25.45,3,0
+TRFK.US,D,20230501,000000,25.5411,25.64,25.5411,25.5951,1360,0
+TRFK.US,D,20230502,000000,24.9889,24.9889,24.9889,24.9889,35,0
+TRFK.US,D,20230503,000000,25,25,24.7921,24.7921,123,0
+TRFK.US,D,20230504,000000,24.9513,24.9513,24.9513,24.9513,251,0
+TRFK.US,D,20230505,000000,25.5694,25.5694,25.5694,25.5694,26,0
+TRFK.US,D,20230508,000000,25.9651,25.9651,25.9651,25.9651,105,0
+TRFK.US,D,20230509,000000,25.8587,25.8587,25.8587,25.8587,30,0
+TRFK.US,D,20230510,000000,26.28,26.28,26.2105,26.2105,181,0
+TRFK.US,D,20230511,000000,26.0392,26.0392,26.0392,26.0392,47,0
+TRFK.US,D,20230512,000000,26.0054,26.0054,26.0054,26.0054,9,0
+TRFK.US,D,20230515,000000,26.395,26.395,26.395,26.395,122,0
+TRFK.US,D,20230516,000000,26.4741,26.4741,26.3564,26.3564,213,0
+TRFK.US,D,20230517,000000,26.7968,26.7968,26.7968,26.7968,41,0
+TRFK.US,D,20230518,000000,27.235,27.4649,27.235,27.4649,607,0
+TRFK.US,D,20230519,000000,27.4286,27.48,27.3513,27.4439,24877,0
+TRFK.US,D,20230522,000000,27.46,27.5724,27.46,27.5724,1684,0
+TRFK.US,D,20230523,000000,27.4,27.4,27.2743,27.2743,720,0
+TRFK.US,D,20230524,000000,27.13,27.27,27.13,27.2348,985,0
+TRFK.US,D,20230525,000000,28.29,28.5,28.0293,28.3974,16132,0
+TRFK.US,D,20230526,000000,28.57,29.49,28.57,29.4254,14280,0
+TRFK.US,D,20230530,000000,29.98,30.3413,29.71,29.7156,7740,0
+TRFK.US,D,20230531,000000,29.32,29.5382,29.21,29.3917,4734,0
+TRFK.US,D,20230601,000000,29.28,29.7313,29.2,29.5627,5185,0
+TRFK.US,D,20230602,000000,29.83,30.03,29.83,29.9051,1914,0
+TRFK.US,D,20230605,000000,29.82,29.9528,29.8026,29.8923,1092,0
+TRFK.US,D,20230606,000000,29.76,29.975,29.76,29.9557,1506,0
+TRFK.US,D,20230607,000000,30.08,30.1795,29.4336,29.4336,4136,0
+TRFK.US,D,20230608,000000,29.805,29.9,29.7944,29.8522,1658,0
+TRFK.US,D,20230609,000000,30.09,30.09,29.795,29.8839,3455,0
+TRFK.US,D,20230612,000000,30.095,30.6717,30.095,30.6717,2063,0
+TRFK.US,D,20230613,000000,31.05,31.05,30.71,30.9541,4414,0
+TRFK.US,D,20230614,000000,30.93,31.4483,30.905,31.4483,4390,0
+TRFK.US,D,20230615,000000,31.34,31.83,31.295,31.78,4036,0
+TRFK.US,D,20230616,000000,32.05,32.05,31.4968,31.4968,4118,0
+TRFK.US,D,20230620,000000,31.79,31.79,31.04,31.23,3050,0
+TRFK.US,D,20230621,000000,31,31,30.43,30.5802,6543,0
+TRFK.US,D,20230622,000000,30.53,30.7,30.5299,30.6672,7339,0
+TRFK.US,D,20230623,000000,30.28,30.33,30.22,30.2818,1398,0
+TRFK.US,D,20230626,000000,30.58,30.6085,29.9427,29.9427,14114,0
+TRFK.US,D,20230627,000000,30.18,30.7088,30.1799,30.678,3604,0
+TRFK.US,D,20230628,000000,30.6201,30.7793,30.58,30.6857,10963,0
+TRFK.US,D,20230629,000000,30.805,30.87,30.74,30.823,2838,0
+TRFK.US,D,20230630,000000,31.3299,31.35,31.2759,31.2759,925,0
+TRFK.US,D,20230703,000000,31.34,31.45,31.24,31.4421,4731,0
+TRFK.US,D,20230705,000000,31.23,31.25,31.1287,31.1287,1733,0
+TRFK.US,D,20230706,000000,30.7167,30.814,30.7167,30.814,796,0
+TRFK.US,D,20230707,000000,31.078,31.1695,30.8176,30.8176,4697,0
+TRFK.US,D,20230710,000000,30.9794,31.2493,30.9794,31.2493,727,0
+TRFK.US,D,20230711,000000,31.5367,31.5367,31.5367,31.5367,236,0
+TRFK.US,D,20230712,000000,31.607,31.719,31.607,31.6569,4098,0
+TRFK.US,D,20230713,000000,32.3181,32.3181,32.3181,32.3181,91,0
+TRFK.US,D,20230714,000000,32.18,32.215,31.9264,31.9264,1986,0
+TRFK.US,D,20230717,000000,32.1721,32.58,32.1721,32.4865,5068,0
+TRFK.US,D,20230718,000000,32.5,32.83,32.5,32.7426,2518,0
+TRFK.US,D,20230719,000000,32.89,32.9789,32.63,32.7734,1774,0
+TRFK.US,D,20230720,000000,32.16,32.16,31.97,32.0232,993,0
+TRFK.US,D,20230721,000000,31.9604,31.9604,31.9604,31.9604,204,0
+TRFK.US,D,20230724,000000,32.09,32.09,31.94,32.0063,2865,0
+TRFK.US,D,20230725,000000,32.295,32.5892,32.295,32.4382,393,0
+TRFK.US,D,20230726,000000,32.1159,32.1159,31.9,32.0539,660,0
+TRFK.US,D,20230727,000000,32.5102,32.5593,32.04,32.05,2888,0
+TRFK.US,D,20230728,000000,32.47,32.47,32.2322,32.3405,6503,0
+TRFK.US,D,20230731,000000,32.4201,32.4895,32.42,32.4895,1445,0
+TRFK.US,D,20230801,000000,32.56,32.9448,32.56,32.9448,1467,0
+TRFK.US,D,20230802,000000,32.35,32.35,31.53,31.7128,5046,0
+TRFK.US,D,20230803,000000,31.21,31.83,31.21,31.824,1792,0
+TRFK.US,D,20230804,000000,31.72,31.7201,31.39,31.39,778,0
+TRFK.US,D,20230807,000000,31.45,31.5716,31.3812,31.5716,1325,0
+TRFK.US,D,20230808,000000,31.065,31.065,30.81,31.0353,846,0
+TRFK.US,D,20230809,000000,30.565,30.595,30.41,30.4101,4084,0
+TRFK.US,D,20230810,000000,30.61,30.61,30.5218,30.5218,301,0
+TRFK.US,D,20230811,000000,30.3913,30.4496,30.1311,30.244,1974,0
+TRFK.US,D,20230814,000000,29.9,30.8015,29.9,30.8015,5388,0
+TRFK.US,D,20230815,000000,30.88,30.88,30.5709,30.5709,292,0
+TRFK.US,D,20230816,000000,30.598,30.598,30.2456,30.2456,969,0
+TRFK.US,D,20230817,000000,30.26,30.2799,29.995,30.0029,2513,0
+TRFK.US,D,20230818,000000,29.9201,30.085,29.9201,30.0248,962,0
+TRFK.US,D,20230821,000000,30.32,30.9355,30.32,30.9355,4198,0
+TRFK.US,D,20230822,000000,30.85,30.85,30.8255,30.8255,477,0
+TRFK.US,D,20230823,000000,31.2594,31.4599,31.2594,31.3561,510,0
+TRFK.US,D,20230824,000000,31.5967,31.5967,30.6558,30.6558,5384,0
+TRFK.US,D,20230825,000000,30.64,30.889,30.64,30.7991,564,0
+TRFK.US,D,20230828,000000,30.98,30.9999,30.96,30.9723,3775,0
+TRFK.US,D,20230829,000000,31.5802,31.71,31.5802,31.6135,1470,0
+TRFK.US,D,20230830,000000,31.61,31.97,31.61,31.8498,2035,0
+TRFK.US,D,20230831,000000,32.3476,32.395,32.3044,32.38,1007,0
+TRFK.US,D,20230901,000000,32.74,32.74,32.4,32.4103,2050,0
+TRFK.US,D,20230905,000000,32.475,32.475,32.4092,32.4217,1052,0
+TRFK.US,D,20230906,000000,32.2117,32.2943,32.2117,32.2943,700,0
+TRFK.US,D,20230907,000000,31.75,32.0563,31.75,32.0563,1435,0
+TRFK.US,D,20230908,000000,32.1999,32.1999,32.1147,32.1147,2637,0
+TRFK.US,D,20230911,000000,32.32,32.35,32.2958,32.2958,1205,0
+TRFK.US,D,20230912,000000,31.99,32.06,31.8679,31.8679,2941,0
+TRFK.US,D,20230913,000000,31.84,32.04,31.77,31.8675,998,0
+TRFK.US,D,20230914,000000,31.9813,32.0249,31.9803,32.0249,539,0
+TRFK.US,D,20230915,000000,31.4499,31.4499,31.4303,31.4303,507,0
+TRFK.US,D,20230918,000000,31.13,31.4291,31.13,31.4291,422,0
+TRFK.US,D,20230919,000000,31.23,31.268,31.23,31.268,310,0
+TRFK.US,D,20230920,000000,31.38,31.38,30.9544,30.9544,2507,0
+TRFK.US,D,20230921,000000,30.44,30.4401,30.2216,30.2216,7056,0
+TRFK.US,D,20230922,000000,30.37,30.4332,30.35,30.4332,1731,0
+TRFK.US,D,20230925,000000,30.34,30.4582,30.34,30.4582,780,0
+TRFK.US,D,20230926,000000,30.0643,30.0643,30.0643,30.0643,189,0
+TRFK.US,D,20230927,000000,30.335,30.3899,30.335,30.3899,207,0
+TRFK.US,D,20230928,000000,30.3,30.8413,30.3,30.8413,1177,0
+TRFK.US,D,20230929,000000,31,31,30.9238,30.9238,518,0
+TRFK.US,D,20231002,000000,31.1,31.1,31.0808,31.0808,205,0
+TRFK.US,D,20231003,000000,30.37,30.5,30.37,30.4903,309,0
+TRFK.US,D,20231004,000000,30.69,30.7702,30.69,30.7702,369,0
+TRFK.US,D,20231005,000000,30.53,30.7699,30.5,30.7579,1712,0
+TRFK.US,D,20231006,000000,30.41,31.5207,30.41,31.5207,489,0
+TRFK.US,D,20231009,000000,31.5,31.6623,31.3881,31.6623,2153,0
+TRFK.US,D,20231010,000000,31.75,32.12,31.75,31.8891,1393,0
+TRFK.US,D,20231011,000000,32.1694,32.1694,31.8945,32.1182,1856,0
+TRFK.US,D,20231012,000000,32.2,32.48,32.11,32.1549,3332,0
+TRFK.US,D,20231013,000000,31.989,31.989,31.5602,31.5602,178,0
+TRFK.US,D,20231016,000000,31.66,32.16,31.66,32.1372,1697,0
+TRFK.US,D,20231017,000000,31.6896,31.78,31.6619,31.6619,348,0
+TRFK.US,D,20231018,000000,31.34,31.34,31.1823,31.1823,1018,0
+TRFK.US,D,20231019,000000,30.67,30.74,30.66,30.6648,626,0
+TRFK.US,D,20231020,000000,30.04,30.0728,30.04,30.0728,175,0
+TRFK.US,D,20231023,000000,29.95,30.23,29.95,30.1172,621,0
+TRFK.US,D,20231024,000000,30.35,30.5475,30.35,30.5475,1636,0
+TRFK.US,D,20231025,000000,30,30,29.6046,29.6046,327,0
+TRFK.US,D,20231026,000000,28.96,29.1485,28.96,29.0426,822,0
+TRFK.US,D,20231027,000000,29.2768,29.2803,29.24,29.2803,535,0
+TRFK.US,D,20231030,000000,29.55,29.55,29.4536,29.4536,818,0
+TRFK.US,D,20231031,000000,29.9038,29.9038,29.9038,29.9038,471,0
+TRFK.US,D,20231101,000000,29.87,30.3588,29.87,30.3588,861,0
+TRFK.US,D,20231102,000000,30.8285,30.8285,30.59,30.6319,583,0
+TRFK.US,D,20231103,000000,30.92,31.1394,30.8501,31.1394,504,0
+TRFK.US,D,20231106,000000,31.21,31.26,31.0142,31.0142,739,0
+TRFK.US,D,20231107,000000,31.5581,31.5581,31.5581,31.5581,293,0
+TRFK.US,D,20231108,000000,31.7199,31.7199,31.5999,31.6005,596,0
+TRFK.US,D,20231109,000000,31.5472,31.5472,31.5472,31.5472,218,0
+TRFK.US,D,20231110,000000,31.76,32.31,31.76,32.2719,1348,0
+TRFK.US,D,20231113,000000,32.2706,32.2706,32.2408,32.2408,662,0
+TRFK.US,D,20231114,000000,32.98,33.1388,32.98,33.1388,627,0
+TRFK.US,D,20231115,000000,33.2525,33.32,33.025,33.025,2130,0
+TRFK.US,D,20231116,000000,32.53,32.7239,32.53,32.7222,889,0
+TRFK.US,D,20231117,000000,32.9386,33.0699,32.8599,32.9932,1902,0
+TRFK.US,D,20231120,000000,33.2594,33.4901,33.2594,33.4901,1235,0
+TRFK.US,D,20231121,000000,33.909,33.909,33.6407,33.6407,848,0
+TRFK.US,D,20231122,000000,33.84,34,33.7779,33.7779,1265,0
+TRFK.US,D,20231124,000000,35,37.82,33.625,33.683,6109,0
+TRFK.US,D,20231127,000000,33.609,33.609,33.4215,33.4215,655,0
+TRFK.US,D,20231128,000000,33.2,33.4287,33.2,33.3329,2436,0
+TRFK.US,D,20231129,000000,33.92,34.03,33.8703,33.8703,1449,0
+TRFK.US,D,20231130,000000,33.99,33.99,33.8107,33.8107,2181,0
+TRFK.US,D,20231201,000000,33.67,34.0541,33.67,34.0541,1548,0
+TRFK.US,D,20231204,000000,33.72,33.7344,33.39,33.7344,1275,0
+TRFK.US,D,20231205,000000,33.42,33.7435,33.42,33.7435,1238,0
+TRFK.US,D,20231206,000000,33.795,33.795,33.4264,33.4264,5984,0
+TRFK.US,D,20231207,000000,33.73,33.916,33.73,33.916,765,0
+TRFK.US,D,20231208,000000,34.074,34.41,34.074,34.3591,1320,0
+TRFK.US,D,20231211,000000,34.86,35.0142,34.8,34.9977,3205,0
+TRFK.US,D,20231212,000000,34.93,35.41,34.91,35.3721,7255,0
+TRFK.US,D,20231213,000000,35.34,35.83,35.34,35.7759,4387,0
+TRFK.US,D,20231214,000000,36,36.32,35.85,36.0882,4282,0
+TRFK.US,D,20231215,000000,36.44,36.53,36.24,36.39,4577,0
+TRFK.US,D,20231218,000000,36.37,36.6436,36.34,36.5797,5072,0
+TRFK.US,D,20231219,000000,36.73,36.73,36.56,36.6676,2587,0
+TRFK.US,D,20231220,000000,36.56,36.73,36.0199,36.0199,6352,0
+TRFK.US,D,20231221,000000,36.35,36.5092,36.25,36.5009,2486,0
+TRFK.US,D,20231222,000000,36.62,36.6609,36.49,36.567,6651,0
+TRFK.US,D,20231226,000000,36.7,37,36.69,36.9899,9230,0
+TRFK.US,D,20231227,000000,37.07,37.08,36.88,36.9378,11664,0
+TRFK.US,D,20231228,000000,37.26,37.26,36.8,36.9278,6275,0
+TRFK.US,D,20231229,000000,37.07,37.07,36.58,36.6934,6358,0
+TRFK.US,D,20240102,000000,36.34,36.34,35.7,35.8262,5928,0
+TRFK.US,D,20240103,000000,35.4,35.55,35.2849,35.2849,4630,0
+TRFK.US,D,20240104,000000,35.26,35.52,35.26,35.2882,1301,0
+TRFK.US,D,20240105,000000,35.64,35.64,35.4,35.4303,2601,0
+TRFK.US,D,20240108,000000,35.57,36.5696,35.57,36.5696,3523,0
+TRFK.US,D,20240109,000000,36.36,36.95,36.36,36.83,2406,0
+TRFK.US,D,20240110,000000,36.96,37.25,36.8699,37.2161,69835,0
+TRFK.US,D,20240111,000000,37.5032,37.58,36.9905,37.4788,5661,0
+TRFK.US,D,20240112,000000,37.58,37.6399,37.455,37.4644,3732,0
+TRFK.US,D,20240116,000000,37.45,37.9,37.4399,37.6866,9281,0
+TRFK.US,D,20240117,000000,37.43,37.4771,37.0395,37.4771,4982,0
+TRFK.US,D,20240118,000000,37.84,38.0695,37.66,38.0336,14458,0
+TRFK.US,D,20240119,000000,38.38,39.0999,38.29,39.07,14776,0
+TRFK.US,D,20240122,000000,39.62,39.77,39.33,39.517,30137,0
+TRFK.US,D,20240123,000000,39.61,39.64,39.3399,39.6361,30788,0
+TRFK.US,D,20240124,000000,40.05,40.45,39.82,39.91,26808,0
+TRFK.US,D,20240125,000000,40.66,40.66,39.74,39.97,54696,0
+TRFK.US,D,20240126,000000,39.53,39.7499,39.31,39.477,72813,0
+TRFK.US,D,20240129,000000,39.62,40.14,39.53,40.1337,33537,0
+TRFK.US,D,20240130,000000,40.16,40.16,39.77,39.9474,13674,0
+TRFK.US,D,20240131,000000,39.23,39.37,38.81,38.81,68438,0
+TRFK.US,D,20240201,000000,39.05,39.53,39.05,39.4972,12660,0
+TRFK.US,D,20240202,000000,39.91,40.45,39.74,40.33,21957,0
+TRFK.US,D,20240205,000000,40.4,40.5989,40,40.5147,90528,0
+TRFK.US,D,20240206,000000,40.72,40.72,39.6623,40.2155,20945,0
+TRFK.US,D,20240207,000000,40.72,41.14,40.605,41.118,22825,0
+TRFK.US,D,20240208,000000,41.15,41.66,41.12,41.4555,10033,0
+TRFK.US,D,20240209,000000,41.77,42.41,41.77,42.355,19921,0
+TRFK.US,D,20240212,000000,42.44,42.64,42.05,42.1196,18766,0
+TRFK.US,D,20240213,000000,40.85,41.63,40.44,41.39,77313,0
+TRFK.US,D,20240214,000000,41.895,42.2554,41.73,42.2541,10130,0
+TRFK.US,D,20240215,000000,42.52,42.52,41.98,42.2287,23549,0
+TRFK.US,D,20240216,000000,42.23,42.295,41.4707,41.4707,48581,0
+TRFK.US,D,20240220,000000,41.17,41.17,40.06,40.7094,30814,0
+TRFK.US,D,20240221,000000,39.47,39.66,39.07,39.4551,29263,0
+TRFK.US,D,20240222,000000,41.02,41.8474,40.76,41.7313,49302,0
+TRFK.US,D,20240223,000000,42.01,42.208,41.405,41.6559,22623,0
+TRFK.US,D,20240226,000000,41.88,42.3,41.75,41.96,24655,0
+TRFK.US,D,20240227,000000,42.13,42.2792,41.96,42.1,10783,0
+TRFK.US,D,20240228,000000,42.94,42.94,41.61,41.9,62877,0
+TRFK.US,D,20240229,000000,42,42.68,42,42.68,8981,0
+TRFK.US,D,20240301,000000,42.81,43.43,42.76,43.36,13378,0
+TRFK.US,D,20240304,000000,43.92,44.5153,43.7124,44.02,21276,0
+TRFK.US,D,20240305,000000,43.54,43.54,42.69,43.06,16497,0
+TRFK.US,D,20240306,000000,44.4,44.4,43.775,43.98,11527,0
+TRFK.US,D,20240307,000000,44.41,44.62,43.975,44.5998,26450,0
+TRFK.US,D,20240308,000000,44.79,45.28,43.2807,43.4897,18651,0
+TRFK.US,D,20240311,000000,43.09,43.3499,42.67,42.99,7493,0
+TRFK.US,D,20240312,000000,43.52,43.9,43.01,43.83,11214,0
+TRFK.US,D,20240313,000000,43.62,43.6706,43.22,43.54,13049,0
+TRFK.US,D,20240314,000000,43.37,43.51,42.58,42.79,12043,0
+TRFK.US,D,20240315,000000,42.43,42.72,42.42,42.42,3530,0
+TRFK.US,D,20240318,000000,43.08,43.08,42.18,42.39,14217,0
+TRFK.US,D,20240319,000000,41.76,42.215,41.32,42.09,8360,0
+TRFK.US,D,20240320,000000,42.28,42.74,42.06,42.64,6603,0
+TRFK.US,D,20240321,000000,43.61,43.8299,43.26,43.26,15703,0
+TRFK.US,D,20240322,000000,43.19,43.58,43.165,43.37,8277,0
+TRFK.US,D,20240325,000000,42.99,43.6694,42.99,43.4995,7801,0
+TRFK.US,D,20240326,000000,43.74,43.81,43.27,43.27,15633,0
+TRFK.US,D,20240327,000000,43.64,43.64,42.85,43.13,8335,0
+TRFK.US,D,20240328,000000,43.21,43.53,43.14,43.24,6424,0
+TRFK.US,D,20240401,000000,43.35,43.84,43.25,43.42,10180,0
+TRFK.US,D,20240402,000000,42.69,42.83,42.31,42.8,11717,0
+TRFK.US,D,20240403,000000,42.4,43.16,42.4,42.86,4217,0
+TRFK.US,D,20240404,000000,43.38,43.38,41.7907,41.7907,7577,0
+TRFK.US,D,20240405,000000,42.02,42.45,42.01,42.26,7087,0
+TRFK.US,D,20240408,000000,42.45,42.45,42,42.08,42573,0
+TRFK.US,D,20240409,000000,42.31,42.335,41.56,42.07,10321,0
+TRFK.US,D,20240410,000000,41.5,41.84,41.45,41.79,5600,0
+TRFK.US,D,20240411,000000,42.05,42.65,41.9513,42.62,20245,0
+TRFK.US,D,20240412,000000,41.9,41.9,41.2814,41.38,10026,0
+TRFK.US,D,20240415,000000,41.89,41.89,40.5485,40.55,29993,0
+TRFK.US,D,20240416,000000,40.81,40.99,40.59,40.91,13181,0
+TRFK.US,D,20240417,000000,40.99,41.133,40.041,40.0894,11406,0
+TRFK.US,D,20240418,000000,40,40.5184,39.71,39.91,7382,0
+TRFK.US,D,20240419,000000,39.725,39.7581,38.26,38.34,13729,0
+TRFK.US,D,20240422,000000,38.7,39.2599,38.57,38.99,8328,0
+TRFK.US,D,20240423,000000,39.24,40.02,39.24,39.88,6782,0
+TRFK.US,D,20240424,000000,40.33,40.38,39.6984,39.85,4238,0
+TRFK.US,D,20240425,000000,39.51,40.26,39.51,40.14,3646,0
+TRFK.US,D,20240426,000000,40.8101,40.97,40.73,40.8628,6518,0
+TRFK.US,D,20240429,000000,40.8452,40.89,40.65,40.86,3840,0
+TRFK.US,D,20240430,000000,40.8201,40.8201,40.03,40.07,6837,0
+TRFK.US,D,20240501,000000,39.44,39.44,38.93,39.01,3301,0
+TRFK.US,D,20240502,000000,38.82,39.49,38.82,39.49,4971,0
+TRFK.US,D,20240503,000000,40.26,40.2709,40.05,40.1748,2934,0
+TRFK.US,D,20240506,000000,40.45,40.9872,40.41,40.9872,27632,0
+TRFK.US,D,20240507,000000,40.81,40.9399,40.63,40.6999,20076,0
+TRFK.US,D,20240508,000000,40.42,40.9599,40.42,40.9,8568,0
+TRFK.US,D,20240509,000000,40.585,40.84,40.5699,40.676,6386,0
+TRFK.US,D,20240510,000000,40.93,41.38,40.93,40.9882,9623,0
+TRFK.US,D,20240513,000000,41.17,41.25,41.0605,41.0622,4417,0
+TRFK.US,D,20240514,000000,41.06,41.7529,41.06,41.7529,3886,0
+TRFK.US,D,20240515,000000,42.01,43.05,42.01,43.0308,17927,0
+TRFK.US,D,20240516,000000,43.11,43.26,42.8285,42.8285,10881,0
+TRFK.US,D,20240517,000000,43.1,43.1,42.28,42.6169,26399,0
+TRFK.US,D,20240520,000000,42.815,43.1684,42.815,43.077,12981,0
+TRFK.US,D,20240521,000000,42.5,42.95,42.5,42.94,47655,0
+TRFK.US,D,20240522,000000,42.861,43.046,42.54,42.8376,6746,0
+TRFK.US,D,20240523,000000,43.6,43.62,42.535,42.6949,19139,0
+TRFK.US,D,20240524,000000,42.79,43.35,42.79,43.2932,15472,0
+TRFK.US,D,20240528,000000,43.68,43.779,43.3645,43.5749,6118,0
+TRFK.US,D,20240529,000000,43.055,43.2699,42.95,43.1241,6611,0
+TRFK.US,D,20240530,000000,42.77,42.77,42.1,42.2029,9435,0
+TRFK.US,D,20240531,000000,42.22,42.26,41.02,41.7397,12335,0
+TRFK.US,D,20240603,000000,42.29,42.29,41.42,41.92,21359,0
+TRFK.US,D,20240604,000000,41.86,41.8888,41.56,41.8175,7602,0
+TRFK.US,D,20240605,000000,42.46,43.1044,42.36,43.1044,18807,0
+TRFK.US,D,20240606,000000,43.15,43.21,42.82,42.8871,19052,0
+TRFK.US,D,20240607,000000,42.915,43.175,42.77,43.0401,11404,0
+TRFK.US,D,20240610,000000,43.02,43.36,42.92,43.2486,4558,0
+TRFK.US,D,20240611,000000,43.19,43.4199,42.925,43.3222,7499,0
+TRFK.US,D,20240612,000000,44.38,44.7952,44.38,44.7456,9806,0
+TRFK.US,D,20240613,000000,45.65,45.69,45.1957,45.5202,12018,0
+TRFK.US,D,20240614,000000,45.31,45.575,45.205,45.5401,5134,0
+TRFK.US,D,20240617,000000,45.84,46.29,45.51,46.1965,9990,0
+TRFK.US,D,20240618,000000,46.19,46.4,46.06,46.3737,26331,0
+TRFK.US,D,20240620,000000,46.59,46.74,45.75,45.8327,19187,0
+TRFK.US,D,20240621,000000,45.61,45.7199,45.22,45.46,8071,0
+TRFK.US,D,20240624,000000,45.06,45.1799,44.5,44.5597,12070,0
+TRFK.US,D,20240625,000000,44.69,45.01,44.65,45.01,8634,0
+TRFK.US,D,20240626,000000,44.88,44.88,44.64,44.8296,5802,0
+TRFK.US,D,20240627,000000,44.64,45.25,44.64,45.25,3520,0
+TRFK.US,D,20240628,000000,45.38,46.039,45.38,45.3831,9470,0
+TRFK.US,D,20240701,000000,45.5,45.612,44.79,45.6099,38491,0
+TRFK.US,D,20240702,000000,45.35,45.8,45.285,45.7389,15244,0
+TRFK.US,D,20240703,000000,45.72,46.4087,45.72,46.3263,7922,0
+TRFK.US,D,20240705,000000,46.5,46.64,46.39,46.47,13989,0
+TRFK.US,D,20240708,000000,46.63,47.13,46.63,47.0393,10915,0
+TRFK.US,D,20240709,000000,47.23,47.23,46.541,46.7081,10491,0
+TRFK.US,D,20240710,000000,47.06,47.3,46.81,47.2509,17508,0
+TRFK.US,D,20240711,000000,47.48,47.53,46.42,46.7566,11148,0
+TRFK.US,D,20240712,000000,47.055,47.55,47.0267,47.15,9946,0
+TRFK.US,D,20240715,000000,47.34,47.61,47.0401,47.1011,4875,0
+TRFK.US,D,20240716,000000,47.26,47.26,46.725,47.0419,11416,0
+TRFK.US,D,20240717,000000,45.98,45.98,45.0061,45.0101,32584,0
+TRFK.US,D,20240718,000000,45.48,45.62,44.42,44.7969,12645,0
+TRFK.US,D,20240719,000000,44.68,44.81,44.08,44.0958,11941,0
+TRFK.US,D,20240722,000000,44.66,44.9,44.43,44.9,4383,0
+TRFK.US,D,20240723,000000,44.74,45.215,44.74,44.9711,7072,0
+TRFK.US,D,20240724,000000,44.64,44.64,43.1418,43.1418,6674,0
+TRFK.US,D,20240725,000000,43.07,43.5,41.96,42.61,11993,0
+TRFK.US,D,20240726,000000,43.15,43.395,42.955,43.11,6595,0
+TRFK.US,D,20240729,000000,43.37,43.545,42.937,42.937,2928,0
+TRFK.US,D,20240730,000000,43.19,43.19,41.86,41.9449,7513,0
+TRFK.US,D,20240731,000000,43.58,44.115,43.58,43.9096,12196,0
+TRFK.US,D,20240801,000000,43.69,43.69,41.62,41.919,10481,0
+TRFK.US,D,20240802,000000,40.52,40.71,40.065,40.5614,7959,0
+TRFK.US,D,20240805,000000,37.85,40.115,37.58,39.3387,22084,0
+TRFK.US,D,20240806,000000,39.48,40.46,39.48,39.8054,10272,0
+TRFK.US,D,20240807,000000,40.63,40.805,39.1157,39.1157,7639,0
+TRFK.US,D,20240808,000000,39.84,40.75,39.33,40.75,5592,0
+TRFK.US,D,20240809,000000,40.86,41.115,40.619,41.0372,4525,0
+TRFK.US,D,20240812,000000,41.13,41.59,41.13,41.2385,4577,0
+TRFK.US,D,20240813,000000,41.8,42.5172,41.8,42.5172,5892,0
+TRFK.US,D,20240814,000000,42.71,43.0782,42.3167,42.8603,6421,0
+TRFK.US,D,20240815,000000,43.56,44.289,43.56,44.1872,8213,0
+TRFK.US,D,20240816,000000,44.1,44.4,44.06,44.3659,4750,0
+TRFK.US,D,20240819,000000,44.29,45.08,44.2,45.08,11389,0
+TRFK.US,D,20240820,000000,45.06,45.233,45.0293,45.0293,3198,0
+TRFK.US,D,20240821,000000,45.09,45.437,45.09,45.437,2802,0
+TRFK.US,D,20240822,000000,45.64,45.64,44.3305,44.3305,2641,0
+TRFK.US,D,20240823,000000,44.9,45.2706,44.84,45.2706,1875,0
+TRFK.US,D,20240826,000000,45.2,45.2,44.619,44.6263,9875,0
+TRFK.US,D,20240827,000000,44.38,44.8,44.38,44.7793,10557,0
+TRFK.US,D,20240828,000000,44.3755,44.3755,43.741,44.0904,4978,0
+TRFK.US,D,20240829,000000,44.245,44.245,43.9067,43.9514,3261,0
+TRFK.US,D,20240830,000000,44.67,44.821,44.38,44.821,2281,0
+TRFK.US,D,20240903,000000,44.0233,44.0233,42.76,42.8571,4787,0
+TRFK.US,D,20240904,000000,42.53,42.9729,42.53,42.6522,16672,0
+TRFK.US,D,20240905,000000,42.23,42.71,42.23,42.43,2337,0
+TRFK.US,D,20240906,000000,41.73,41.73,40.9661,41.1014,6602,0
+TRFK.US,D,20240909,000000,41.53,41.876,41.529,41.712,1962,0
+TRFK.US,D,20240910,000000,42.395,42.68,42.17,42.657,17523,0
+TRFK.US,D,20240911,000000,42.775,43.96,42.23,43.93,4346,0
+TRFK.US,D,20240912,000000,43.9,44.6,43.9,44.4608,2745,0
+TRFK.US,D,20240913,000000,45,45.1099,44.87,44.96,5360,0
+TRFK.US,D,20240916,000000,44.71,45.22,44.71,45.2164,38260,0
+TRFK.US,D,20240917,000000,45.59,45.59,44.968,45.0401,5092,0
+TRFK.US,D,20240918,000000,45.25,45.27,44.5996,44.5996,6397,0
+TRFK.US,D,20240919,000000,45.8,46.15,45.45,45.8381,9910,0
+TRFK.US,D,20240920,000000,45.75,46.1468,43.67,46.0384,22423,0
+TRFK.US,D,20240923,000000,46.18,46.2999,46.0782,46.2705,3736,0
+TRFK.US,D,20240924,000000,46.299,46.66,46.299,46.5707,1505,0
+TRFK.US,D,20240925,000000,46.73,47.139,46.63,46.73,2169,0
+TRFK.US,D,20240926,000000,47.59,47.59,46.87,47.1605,7906,0
+TRFK.US,D,20240927,000000,47.28,47.28,46.6717,46.8427,6662,0
+TRFK.US,D,20240930,000000,46.5,46.8261,46.43,46.8261,18677,0
+TRFK.US,D,20241001,000000,46.96,46.96,45.63,45.7893,16336,0
+TRFK.US,D,20241002,000000,45.89,46.46,45.89,46.209,4436,0
+TRFK.US,D,20241003,000000,46.09,46.51,46.09,46.3075,11533,0
+TRFK.US,D,20241004,000000,46.6,47.2206,46.57,47.2206,3615,0
+TRFK.US,D,20241007,000000,47.3899,47.55,47.16,47.2259,8098,0
+TRFK.US,D,20241008,000000,47.42,48.1674,47.42,48.1674,16202,0
+TRFK.US,D,20241009,000000,48.13,48.8893,48.13,48.8893,22441,0
+TRFK.US,D,20241010,000000,48.7399,49,48.7399,48.99,6845,0
+TRFK.US,D,20241011,000000,48.73,49.3199,48.73,49.2944,11006,0
+TRFK.US,D,20241014,000000,49.63,49.7,49.38,49.4516,5447,0
+TRFK.US,D,20241015,000000,49.43,49.43,48.3346,48.4559,3879,0
+TRFK.US,D,20241016,000000,48.58,48.89,48.43,48.8014,8125,0
+TRFK.US,D,20241017,000000,49.45,49.69,49.08,49.1055,24273,0
+TRFK.US,D,20241018,000000,49.62,49.62,49.14,49.1969,9609,0
+TRFK.US,D,20241021,000000,49.1,49.3911,49.0901,49.3911,3986,0
+TRFK.US,D,20241022,000000,49.64,49.64,48.875,49.09,11470,0
+TRFK.US,D,20241023,000000,48.715,48.835,47.9455,48.1585,7442,0
+TRFK.US,D,20241024,000000,48.4,48.48,47,48.29,4410,0
+TRFK.US,D,20241025,000000,49,49.135,48.47,48.52,5360,0
+TRFK.US,D,20241028,000000,48.82,48.87,48.72,48.779,2936,0
+TRFK.US,D,20241029,000000,48.76,49.4091,48.76,49.2724,6418,0
+TRFK.US,D,20241030,000000,48.53,48.76,48.2612,48.2612,8584,0
+TRFK.US,D,20241031,000000,47.9,47.9,46.93,46.96,6534,0
+TRFK.US,D,20241101,000000,47.26,47.6321,47.21,47.34,4245,0
+TRFK.US,D,20241104,000000,47.31,47.5201,47.17,47.1845,3184,0
+TRFK.US,D,20241105,000000,47.49,48.055,47.49,48.0101,5114,0
+TRFK.US,D,20241106,000000,49.26,49.93,49.26,49.8899,15797,0
+TRFK.US,D,20241107,000000,50.2,50.9225,50.2,50.8768,8734,0
+TRFK.US,D,20241108,000000,50.9299,51.06,50.79,51.0478,15132,0
+TRFK.US,D,20241111,000000,51.3886,51.39,50.9,51.165,8860,0
+TRFK.US,D,20241112,000000,51.12,51.12,50.51,51.0141,6945,0
+TRFK.US,D,20241113,000000,51.29,51.336,50.821,50.821,5694,0
+TRFK.US,D,20241114,000000,50.9,50.9,50.3142,50.3142,3800,0
+TRFK.US,D,20241115,000000,49.6,49.98,49.125,49.31,27152,0
+TRFK.US,D,20241118,000000,49.459,49.84,49.335,49.6122,5801,0
+TRFK.US,D,20241119,000000,49.46,50.385,49.35,50.3652,10033,0
+TRFK.US,D,20241120,000000,50.52,50.61,49.97,50.51,16613,0
+TRFK.US,D,20241121,000000,51.56,51.88,51.07,51.3895,19715,0
+TRFK.US,D,20241122,000000,51.67,51.7496,51.52,51.6769,4107,0
+TRFK.US,D,20241125,000000,52.07,52.37,51.545,51.5775,10248,0
+TRFK.US,D,20241126,000000,51.8663,51.8663,51.2453,51.4659,7867,0
+TRFK.US,D,20241127,000000,51.19,51.38,50.36,50.6575,6515,0
+TRFK.US,D,20241129,000000,51.4,51.4,50.9,51.121,5739,0
+TRFK.US,D,20241202,000000,51.43,51.8305,51.38,51.4406,11680,0
+TRFK.US,D,20241203,000000,51.55,51.55,51.28,51.4905,4361,0
+TRFK.US,D,20241204,000000,52.465,53.0794,52.41,53.0794,15145,0
+TRFK.US,D,20241205,000000,53.1499,53.15,52.53,52.5494,30104,0
+TRFK.US,D,20241206,000000,52.838,53.26,52.74,53.26,8334,0
+TRFK.US,D,20241209,000000,52.775,53.19,51.98,52.01,10930,0
+TRFK.US,D,20241210,000000,51.39,51.55,50.595,50.76,15126,0
+TRFK.US,D,20241211,000000,51.0687,51.95,51.0687,51.87,6265,0
+TRFK.US,D,20241212,000000,51.5692,51.715,51.54,51.58,5713,0
+TRFK.US,D,20241213,000000,52.85,52.9,52.1738,52.6312,9196,0
+TRFK.US,D,20241216,000000,53.1,53.75,52.82,53.598,10880,0
+TRFK.US,D,20241217,000000,52.76,53.19,52.33,52.57,13191,0
+TRFK.US,D,20241218,000000,52.7,52.7,50.19,50.4899,25592,0
+TRFK.US,D,20241219,000000,51.14,51.25,50.33,50.33,12833,0
+TRFK.US,D,20241220,000000,49.895,51.7027,49.895,51.24,5819,0
+TRFK.US,D,20241223,000000,51.37,51.7809,51.185,51.73,12903,0
+TRFK.US,D,20241224,000000,52.269,52.74,52.269,52.74,1766,0
+TRFK.US,D,20241226,000000,52.3,52.75,52.1823,52.57,9753,0
+TRFK.US,D,20241227,000000,51.27,52.19,51.27,51.81,4834,0
+TRFK.US,D,20241230,000000,50.8801,51.46,50.7701,51,9687,0
+TRFK.US,D,20241231,000000,50.97,51.03,50.42,50.52,12476,0
+TRFK.US,D,20250102,000000,51.0899,51.53,50.47,50.88,15091,0
+TRFK.US,D,20250103,000000,51.3325,51.955,51.31,51.9,5409,0
+TRFK.US,D,20250106,000000,52.66,52.9992,52.5033,52.6,5338,0
+TRFK.US,D,20250107,000000,52.81,52.93,51.14,51.31,20344,0
+TRFK.US,D,20250108,000000,51.21,51.42,50.81,51.31,5931,0
+TRFK.US,D,20250110,000000,50.15,50.66,49.94,50.2665,9075,0
+TRFK.US,D,20250113,000000,49.2948,50.02,49.2948,50.02,15874,0
+TRFK.US,D,20250114,000000,50.689,50.689,50.01,50.26,22338,0
+TRFK.US,D,20250115,000000,51.2277,51.429,50.955,51.21,7726,0
+TRFK.US,D,20250116,000000,51.7,51.82,51.45,51.45,6713,0
+TRFK.US,D,20250117,000000,52.22,52.577,52.14,52.39,37576,0
+TRFK.US,D,20250121,000000,53.03,53.695,52.8225,53.52,19525,0
+TRFK.US,D,20250122,000000,54.56,54.9723,54.4125,54.6829,41076,0
+TRFK.US,D,20250123,000000,54.22,54.65,54.1911,54.65,12210,0
+TRFK.US,D,20250124,000000,54.94,55.06,54.2,54.2879,11057,0
+TRFK.US,D,20250127,000000,50.7,51.38,48.92,49.4994,49454,0
+TRFK.US,D,20250128,000000,50.3494,51.08,49.51,50.9788,18567,0
+TRFK.US,D,20250129,000000,50.78,51.02,50.125,50.5077,8038,0
+TRFK.US,D,20250130,000000,51.66,51.735,51.22,51.47,11401,0
+TRFK.US,D,20250131,000000,51.8,52.535,51.325,51.3917,5828,0
+TRFK.US,D,20250203,000000,49.84,51.1005,49.84,50.79,30505,0
+TRFK.US,D,20250204,000000,50.95,51.48,50.91,51.4489,14547,0
+TRFK.US,D,20250205,000000,51.92,52.745,51.7201,52.6272,8190,0
+TRFK.US,D,20250206,000000,52.7384,52.9,52.39,52.7144,41166,0
+TRFK.US,D,20250207,000000,53.455,53.455,52.42,52.48,6915,0
+TRFK.US,D,20250210,000000,53.22,53.7999,52.99,53.7303,5109,0
+TRFK.US,D,20250211,000000,53.529,53.66,53.2929,53.2929,10586,0
+TRFK.US,D,20250212,000000,52.705,53.2559,52.705,53.1973,13833,0
+TRFK.US,D,20250213,000000,53.5493,53.98,53.51,53.9759,14070,0
+TRFK.US,D,20250214,000000,53.88,54.0181,53.605,54.0181,7102,0
+TRFK.US,D,20250218,000000,54.57,54.94,54.33,54.94,27234,0
+TRFK.US,D,20250219,000000,54.5615,54.71,54.14,54.64,10339,0
+TRFK.US,D,20250220,000000,54.31,54.65,53.41,54.1335,15675,0
+TRFK.US,D,20250221,000000,53.91,53.985,52.0502,52.0502,4928,0
+TRFK.US,D,20250224,000000,52.33,52.57,50.79,50.81,8005,0
+TRFK.US,D,20250225,000000,50.5,50.5349,49.54,49.8351,14662,0
+TRFK.US,D,20250226,000000,50.85,51.381,50.57,50.9458,6858,0
+TRFK.US,D,20250227,000000,50.5,50.81,48.9396,48.9396,5527,0
+TRFK.US,D,20250228,000000,48.5425,49.5721,48.5,49.5721,5973,0
+TRFK.US,D,20250303,000000,50.28,50.28,47.4751,47.6795,13862,0
+TRFK.US,D,20250304,000000,47.06,48.535,46.42,47.8305,22509,0
+TRFK.US,D,20250305,000000,47.38,48.56,47.38,48.5393,4186,0
+TRFK.US,D,20250306,000000,46.96,47.56,46.1,46.23,19390,0
+TRFK.US,D,20250307,000000,46.6223,46.8348,45.31,46.8348,9620,0
+TRFK.US,D,20250310,000000,45.43,45.63,44.2,44.5554,40849,0
+TRFK.US,D,20250311,000000,44.4535,45.6001,44.08,45.0856,22444,0
+TRFK.US,D,20250312,000000,46.4,46.4178,45.395,45.9966,22561,0
+TRFK.US,D,20250313,000000,45.9655,45.9655,45.24,45.3796,7326,0
+TRFK.US,D,20250314,000000,46.2289,46.9306,46.04,46.9306,5533,0
+TRFK.US,D,20250317,000000,47.44,47.86,46.86,47.5638,14583,0
+TRFK.US,D,20250318,000000,46.84,46.965,46.58,46.7955,8043,0
+TRFK.US,D,20250319,000000,47.23,47.74,47.1,47.5843,8485,0
+TRFK.US,D,20250320,000000,47.3,47.6848,47.01,47.2764,5938,0
+TRFK.US,D,20250321,000000,46.71,47.27,46.6,47.2056,2370,0
+TRFK.US,D,20250324,000000,48.2268,48.362,48.04,48.362,13643,0
+TRFK.US,D,20250325,000000,48.52,48.544,48.31,48.3989,11982,0
+TRFK.US,D,20250326,000000,47.65,47.65,46.72,46.9172,21081,0
+TRFK.US,D,20250327,000000,46.42,46.42,45.945,46.006,3431,0
+TRFK.US,D,20250328,000000,45.62,45.7,44.57,44.7776,7072,0
+TRFK.US,D,20250331,000000,43.335,44.49,43.335,44.49,3144,0
+TRFK.US,D,20250401,000000,44.44,44.9329,44,44.9329,8768,0
+TRFK.US,D,20250402,000000,44.77,45.92,44.68,45.5873,2711,0
+TRFK.US,D,20250403,000000,43.513035,43.513035,42.277,42.277,13675,0
+TRFK.US,D,20250404,000000,40.2452,41.18,39.0101,39.4718,47924,0
+TRFK.US,D,20250407,000000,37.6701,41.08,37.46,39.716,21784,0
+TRFK.US,D,20250408,000000,41.18,41.7264,38.8856,38.9748,10245,0
+TRFK.US,D,20250409,000000,39.71,44.62,39.28,44.4741,11704,0
+TRFK.US,D,20250410,000000,43.24,43.24,41.53,42.3884,4944,0
+TRFK.US,D,20250411,000000,42.34,43.17,42.2782,43.1666,4860,0
+TRFK.US,D,20250414,000000,43.725,44.34,43.16,43.3817,4916,0
+TRFK.US,D,20250415,000000,43.7414,43.86,43.58,43.6922,1266,0
+TRFK.US,D,20250416,000000,42.85,43,42.22,42.4347,3749,0
+TRFK.US,D,20250417,000000,42.42,42.43,42.04,42.1464,9427,0
+TRFK.US,D,20250421,000000,41.5517,41.58,40.4056,40.8637,10118,0
+TRFK.US,D,20250422,000000,41.47,42.035,41.47,41.8006,3938,0
+TRFK.US,D,20250423,000000,43.81,44.06,43.03,43.1287,8202,0
+TRFK.US,D,20250424,000000,43.69,44.8446,43.32,44.8446,4429,0
+TRFK.US,D,20250425,000000,44.87,45.4909,44.7,45.4909,6172,0
+TRFK.US,D,20250428,000000,45.6,45.654,44.99,45.654,2388,0
+TRFK.US,D,20250429,000000,45.8401,46,45.61,45.9823,2398,0
+TRFK.US,D,20250430,000000,44.84,46.132,44.84,46.132,2179,0
+TRFK.US,D,20250501,000000,47.0999,47.62,47.0082,47.0082,5689,0
+TRFK.US,D,20250502,000000,47.87,48.128,47.85,47.9283,5936,0
+TRFK.US,D,20250505,000000,47.5581,48.12,47.43,47.8538,10752,0
+TRFK.US,D,20250506,000000,46.88,47.88,46.88,47.7384,6289,0
+TRFK.US,D,20250507,000000,47.4,47.8255,47.1382,47.8255,3800,0
+TRFK.US,D,20250508,000000,48.101,48.703,48.06,48.3067,3666,0
+TRFK.US,D,20250509,000000,48.6,48.6,47.95,48.151,33761,0
+TRFK.US,D,20250512,000000,49.97,50.35,49.78,50.2465,11298,0
+TRFK.US,D,20250513,000000,50.7322,51.89,50.54,51.6924,17113,0
+TRFK.US,D,20250514,000000,51.9,52.29,51.69,51.864,16488,0
+TRFK.US,D,20250515,000000,51.56,52.02,51.34,51.6832,4879,0
+TRFK.US,D,20250516,000000,51.59,51.96,51.59,51.9153,7126,0
+TRFK.US,D,20250519,000000,51.83,51.9346,51.19,51.8645,3702,0
+TRFK.US,D,20250520,000000,51.64,51.7105,51.4001,51.7105,4375,0
+TRFK.US,D,20250521,000000,51.339,52.06,50.65,50.8607,6631,0
+TRFK.US,D,20250522,000000,50.95,51.545,50.95,51.1649,7044,0
+TRFK.US,D,20250523,000000,50.66,50.91,50.58,50.7934,4844,0
+TRFK.US,D,20250527,000000,51.61,52.21,51.61,52.0096,4261,0
+TRFK.US,D,20250528,000000,52.06,52.1971,51.81,51.9295,4296,0
+TRFK.US,D,20250529,000000,52.34,52.74,51.54,51.732,11301,0
+TRFK.US,D,20250530,000000,51.26,51.61,50.6201,51.5771,2418,0
+TRFK.US,D,20250602,000000,51.5,52.2801,51.35,52.2653,7307,0
+TRFK.US,D,20250603,000000,52.5,53.39,52.5,53.39,5548,0
+TRFK.US,D,20250604,000000,53.4668,53.58,53.12,53.4417,7183,0
+TRFK.US,D,20250605,000000,53.57,54.035,53.3384,53.3384,4919,0
+TRFK.US,D,20250606,000000,53.86,53.8889,53.605,53.6668,4528,0
+TRFK.US,D,20250609,000000,53.7967,54.1394,53.7,53.9516,4360,0
+TRFK.US,D,20250610,000000,54,54.11,53.54,53.9546,8687,0
+TRFK.US,D,20250611,000000,53.9899,54.08,53.8419,53.8419,2994,0
+TRFK.US,D,20250612,000000,54.37,55.1,54.37,54.83,9059,0
+TRFK.US,D,20250613,000000,54.36,54.96,54.28,54.4377,6346,0
+TRFK.US,D,20250616,000000,55.1532,55.58,54.87,55.22,24074,0
+TRFK.US,D,20250617,000000,55.4,55.8014,55.15,55.2355,31039,0
+TRFK.US,D,20250618,000000,55.43,55.93,55.34,55.4589,7854,0
+TRFK.US,D,20250620,000000,55.5919,56,54.928,55.0215,15821,0
+TRFK.US,D,20250623,000000,55.145,55.789,54.97,55.7611,4425,0
+TRFK.US,D,20250624,000000,56.685,57.3,56.52,57.2627,7431,0
+TRFK.US,D,20250625,000000,57.739,57.79,57.5631,57.6577,8688,0
+TRFK.US,D,20250626,000000,58.09,58.4,57.765,58.34,80333,0
+TRFK.US,D,20250627,000000,58.49,58.7477,57.986,58.3333,17415,0
+TRFK.US,D,20250630,000000,59.005,59.195,58.96,59.1589,23816,0
+TRFK.US,D,20250701,000000,58.68,58.76,57.67,58.0003,10696,0
+TRFK.US,D,20250702,000000,57.82,58.7857,57.79,58.7857,10501,0
+TRFK.US,D,20250703,000000,59.33,59.855,59.285,59.79,10074,0
+TRFK.US,D,20250707,000000,59.345,59.86,58.81,59.0159,18940,0
+TRFK.US,D,20250708,000000,59.34,59.51,59.17,59.3271,15195,0
+TRFK.US,D,20250709,000000,59.61,59.9599,59.4316,59.9599,11658,0
+TRFK.US,D,20250710,000000,60.26,60.32,59.345,59.5824,26802,0
+TRFK.US,D,20250711,000000,59.17,59.62,59.17,59.2765,9090,0
+TRFK.US,D,20250714,000000,59.05,59.52,58.77,59.3273,15531,0
+TRFK.US,D,20250715,000000,60.27,60.48,60.04,60.13,24352,0
+TRFK.US,D,20250716,000000,59.84,60.622,59.676,60.622,33968,0
+TRFK.US,D,20250717,000000,60.92,61.6825,60.92,61.665,35636,0
+TRFK.US,D,20250718,000000,61.74,61.91,61.23,61.2924,50477,0
+TRFK.US,D,20250721,000000,61.44,61.88,61.41,61.435,31510,0
+TRFK.US,D,20250722,000000,61.2,61.35,59.85,60.48,23678,0
+TRFK.US,D,20250723,000000,60.86,61.3841,60.79,61.3841,61357,0
+TRFK.US,D,20250724,000000,61.6181,61.9,61.38,61.869,20028,0
+TRFK.US,D,20250725,000000,61.66,62.3,61.65,62.195,24193,0
+TRFK.US,D,20250728,000000,62.55,62.87,62.345,62.87,34168,0
+TRFK.US,D,20250729,000000,63.37,63.71,62.66,62.6895,22140,0
+TRFK.US,D,20250730,000000,62.25,63.0199,62.25,62.855,25683,0
+TRFK.US,D,20250731,000000,62.89,63.22,61.82,62.0337,55956,0
+TRFK.US,D,20250801,000000,60.95,61.13,59.69,60.47,55304,0
+TRFK.US,D,20250804,000000,61.15,61.88,61.14,61.88,25868,0
+TRFK.US,D,20250805,000000,62.01,62.27,60.91,61.2714,29576,0
+TRFK.US,D,20250806,000000,61.41,61.889,61.035,61.8201,37504,0
+TRFK.US,D,20250807,000000,62.25,62.27,60.92,61.55,77083,0
+TRFK.US,D,20250808,000000,61.7,62.0199,61.545,61.71,36406,0
+TRFK.US,D,20250811,000000,61.7,62.43,61.64,61.66,47929,0
+TRFK.US,D,20250812,000000,61.9392,62.86,61.6968,62.86,56614,0
+TRFK.US,D,20250813,000000,63.3423,63.4325,62.285,62.65,76531,0
+TRFK.US,D,20250814,000000,61.76,62.4028,61.76,62.08,50287,0
+TRFK.US,D,20250815,000000,62.09,62.37,61.38,61.71,53433,0
+TRFK.US,D,20250818,000000,61.57,62.0499,61.44,61.99,60774,0
+TRFK.US,D,20250819,000000,62.12,62.22,60.32,60.49,62333,0
+TRFK.US,D,20250820,000000,60.33,60.38,58.895,60.164,85070,0
+TRFK.US,D,20250821,000000,60,60.129,59.63,59.94,97536,0
+TRFK.US,D,20250822,000000,59.98,61.585,59.98,61.3,59955,0
+TRFK.US,D,20250825,000000,61.3,61.405,60.8757,60.92,33004,0
+TRFK.US,D,20250826,000000,61.26,61.45,61.0776,61.28,43281,0
+TRFK.US,D,20250827,000000,61.59,62.069,61.41,61.9,83899,0
+TRFK.US,D,20250828,000000,62.66,63.28,62.12,63.15,66243,0
+TRFK.US,D,20250829,000000,62.53,62.66,61.2299,61.3686,47641,0
+TRFK.US,D,20250902,000000,60.01,60.9,59.84,60.88,52924,0
+TRFK.US,D,20250903,000000,60.85,61.04,60.3901,60.8461,67989,0
+TRFK.US,D,20250904,000000,60.97,61.4823,60.65,61.4823,47168,0
+TRFK.US,D,20250905,000000,62.83,62.87,61.408,62.29,70358,0
+TRFK.US,D,20250908,000000,62.82,63.29,62.82,63.1,74752,0
+TRFK.US,D,20250909,000000,63.01,63.3,62.608,63.255,68437,0
+TRFK.US,D,20250910,000000,66.2926,70.9,66.14,66.96,229406,0
+TRFK.US,D,20250911,000000,67.34,71.99,66.4,66.4,141659,0
+TRFK.US,D,20250912,000000,66.44,66.55,65.39,65.397,80738,0
+TRFK.US,D,20250915,000000,65.9808,66.53,65.75,66.53,74234,0
+TRFK.US,D,20250916,000000,66.74,66.86,65.9,66.24,107064,0
+TRFK.US,D,20250917,000000,66.0614,66.2,64.8355,65.78,97726,0
+TRFK.US,D,20250918,000000,66.65,67.2755,66.22,67,181506,0
+TRFK.US,D,20250919,000000,67.3071,67.4956,66.7,67.31,86092,0
+TRFK.US,D,20250922,000000,67.2648,68.048,67,67.97,129221,0
+TRFK.US,D,20250923,000000,67.8,68.08,66.73,67.07,88850,0
+TRFK.US,D,20250924,000000,67.29,67.33,66.18,66.62,90061,0
+TRFK.US,D,20250925,000000,65.93,66.405,64.98,66.29,97938,0
+TRFK.US,D,20250926,000000,66.25,66.6,65.675,66.46,159603,0
+TRFK.US,D,20250929,000000,66.9501,67.17,66.39,66.64,175036,0
+TRFK.US,D,20250930,000000,66.58,66.9499,66.17,66.9199,81581,0
+TRFK.US,D,20251001,000000,66.77,68.34,66.7,68.34,99520,0
+TRFK.US,D,20251002,000000,69.09,69.304,68.33,68.79,111427,0
+TRFK.US,D,20251003,000000,69.09,69.35,68.155,68.53,100131,0
+TRFK.US,D,20251006,000000,70.41,70.71,69.71,69.73,168835,0
+TRFK.US,D,20251007,000000,70.27,70.28,68.04,69.27,232335,0
+TRFK.US,D,20251008,000000,69.29,71.34,69.12,71.32,111226,0
+TRFK.US,D,20251009,000000,71.32,71.6,70.87,71.6,119528,0
+TRFK.US,D,20251010,000000,71.83,72.0356,68.51,68.63,231488,0
+TRFK.US,D,20251013,000000,70.5871,70.99,70.05,70.93,186269,0
+TRFK.US,D,20251014,000000,69.3819,70.36,68.635,69.34,137612,0
+TRFK.US,D,20251015,000000,70.25,70.89,69.46,70.34,83384,0
+TRFK.US,D,20251016,000000,70.81,71.3317,69.77,70.36,207445,0
+TRFK.US,D,20251017,000000,69.6,69.92,68.735,69.7,92652,0
+TRFK.US,D,20251020,000000,70.29,70.5579,69.965,70.1246,73611,0
+TRFK.US,D,20251021,000000,70,70.4,69.53,70.02,103800,0
+TRFK.US,D,20251022,000000,69.84,70.0892,67.895,68.9,104904,0
+TRFK.US,D,20251023,000000,68.94,70.27,68.94,70.26,168245,0
+TRFK.US,D,20251024,000000,71.38,71.853,71.25,71.49,95004,0
+TRFK.US,D,20251027,000000,72.61,72.61,72.0526,72.6,192681,0
+TRFK.US,D,20251028,000000,72.83,73.76,72.67,73.4,240726,0
+TRFK.US,D,20251029,000000,74,74.225,73.1577,73.9,164873,0
+TRFK.US,D,20251030,000000,73.12,73.9092,72.57,72.59,160901,0
+TRFK.US,D,20251031,000000,73.49,73.67,72.4004,73.17,128862,0
+TRFK.US,D,20251103,000000,73.89,74.03,72.63,73.06,141936,0
+TRFK.US,D,20251104,000000,71.24,72.1706,70.01,70.57,153876,0
+TRFK.US,D,20251105,000000,70.56,71.72,70.43,71.13,85444,0
+TRFK.US,D,20251106,000000,71.05,71.16,69.06,69.8,174968,0
+TRFK.US,D,20251107,000000,69,69.96,67.476,69.38,238255,0
+TRFK.US,D,20251110,000000,70.93,71.505,70.18,70.93,105431,0
+TRFK.US,D,20251111,000000,70.29,70.45,69.39,69.82,80886,0
+TRFK.US,D,20251112,000000,70.64,70.68,69.4594,69.82,119686,0
+TRFK.US,D,20251113,000000,69.27,69.52,66.974,67.53,128245,0
+TRFK.US,D,20251114,000000,65.8,68.4699,65.45,67.75,296329,0
+TRFK.US,D,20251117,000000,67.0601,68.0215,66.0988,66.77,121995,0
+TRFK.US,D,20251118,000000,66.03,66.85,64.83,65.74,299177,0
+TRFK.US,D,20251119,000000,65.59,66.942,65.39,66.14,153934,0
+TRFK.US,D,20251120,000000,68.14,68.15,63.24,63.41,640628,0
+TRFK.US,D,20251121,000000,63.19,64.56,61.26,62.88,479525,0
+TRFK.US,D,20251124,000000,63.44,65.16,63.39,65,242101,0
+TRFK.US,D,20251125,000000,64.17,65.11,62.695,64.95,198349,0
+TRFK.US,D,20251126,000000,65.84,66.308,65.11,65.98,129894,0
+TRFK.US,D,20251128,000000,66.15,66.74,65.91,66.74,33470,0
+TRFK.US,D,20251201,000000,65.82,66.48,65.405,66.16,120070,0
+TRFK.US,D,20251202,000000,66.91,67.75,66.41,66.72,179364,0
+TRFK.US,D,20251203,000000,66.34,67.39,65.8,67.2,507490,0
+TRFK.US,D,20251204,000000,66.99,67.382,66.66,67.17,231619,0
+TRFK.US,D,20251205,000000,67.49,68.04,67.15,67.71,125147,0
+TRFK.US,D,20251208,000000,68.05,68.6,67.58,68.04,104359,0
+TRFK.US,D,20251209,000000,67.69,68.305,67.55,68.28,290153,0
+TRFK.US,D,20251210,000000,68.01,68.8387,67.63,68.66,221196,0
+TRFK.US,D,20251211,000000,67.11,67.67,66,67.61,280234,0
+TRFK.US,D,20251212,000000,66.66,66.78,64.26,64.5,227976,0
+TRFK.US,D,20251215,000000,64.96,64.99,63.42,63.5,167603,0
+TRFK.US,D,20251216,000000,63.3,64.27,63.11,63.74,326466,0
+TRFK.US,D,20251217,000000,63.7,64.23,61.5142,61.61,302786,0
+TRFK.US,D,20251218,000000,62.87,63.17,62.19,62.38,135423,0
+TRFK.US,D,20251219,000000,63.34,64.44,63.15,64.23,116959,0
+TRFK.US,D,20251222,000000,64.96,65.18,64.37,64.78,172505,0
+TRFK.US,D,20251223,000000,64.42,64.85,63.985,64.85,163303,0
+TRFK.US,D,20251224,000000,64.69,64.8399,64.49,64.83,45943,0
+TRFK.US,D,20251226,000000,64.87,65.1109,64.59,65.11,51554,0
+TRFK.US,D,20251229,000000,64.35,65.295,64.21,64.77,124226,0
+TRFK.US,D,20251230,000000,64.69,65.0599,64.5792,64.68,82725,0
+TRFK.US,D,20251231,000000,64.75,64.77,63.85,64.06,76276,0
+TRFK.US,D,20260102,000000,65,65.6,64.435,64.74,370136,0
+TRFK.US,D,20260105,000000,66.29,66.31,64.565,64.85,106536,0
+TRFK.US,D,20260106,000000,64.82,65.0699,64.2001,64.89,189895,0
+TRFK.US,D,20260107,000000,64.55,65.33,64.48,65.05,159242,0
+TRFK.US,D,20260108,000000,64.67,64.75,63.1368,63.44,113679,0
+TRFK.US,D,20260109,000000,63.66,64.6996,63.45,64.47,115506,0
+TRFK.US,D,20260112,000000,64.08,65.23,63.76,65.12,69118,0
+TRFK.US,D,20260113,000000,65.28,66.162,65.28,65.9,110113,0
+TRFK.US,D,20260114,000000,65.35,65.56,64.28,64.85,153545,0
+TRFK.US,D,20260115,000000,65.92,66.249,65.18,65.29,170008,0
+TRFK.US,D,20260116,000000,65.785,65.9,65,65.46,210803,0
+TRFK.US,D,20260120,000000,64.2599,65.24,63.8,63.94,249209,0
+TRFK.US,D,20260121,000000,64.54,65.59,64.23,65.22,241815,0
+TRFK.US,D,20260122,000000,66.33,66.6746,65.56,66.08,171620,0
+TRFK.US,D,20260123,000000,65.45,65.55,62.71,65.1,295141,0
+TRFK.US,D,20260126,000000,65.22,65.946,65.11,65.7,77344,0
+TRFK.US,D,20260127,000000,66.18,66.51,65.65,66.25,119474,0
+TRFK.US,D,20260128,000000,67.25,67.66,66.77,67.07,185954,0
+TRFK.US,D,20260129,000000,66.74,66.8,64.54,66.27,102427,0
+TRFK.US,D,20260130,000000,65.59,66.18,64.4,64.72,73535,0
+TRFK.US,D,20260202,000000,64.72,66.08,64.41,65.2,105203,0
+TRFK.US,D,20260203,000000,65.9,66.06,63.18,64.38,121498,0
+TRFK.US,D,20260204,000000,63,63.78,61.065,62.1,232563,0
+TRFK.US,D,20260205,000000,61.76,62.57,60.58,60.81,143980,0
+TRFK.US,D,20260206,000000,62.08,64.515,62.08,64.42,142463,0
+TRFK.US,D,20260209,000000,64.22,66.6797,64.03,66.34,86700,0
+TRFK.US,D,20260210,000000,66.69,66.98,65.94,66.08,148804,0
+TRFK.US,D,20260211,000000,66.98,66.99,65,66.17,209756,0
+TRFK.US,D,20260212,000000,66.28,66.605,64.205,64.37,156856,0
+TRFK.US,D,20260213,000000,64.29,65.6599,63.75,65.11,144300,0
+TRFK.US,D,20260217,000000,64.4,65.05,63.46,64.74,89052,0
+TRFK.US,D,20260218,000000,64.43,65.2499,64,64.6,65382,0
diff --git a/daily/us/nyse etfs/2/tslp.us.txt b/daily/us/nyse etfs/2/tslp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63e0972f25e86ef5860c5809028156bc1d20869c
--- /dev/null
+++ b/daily/us/nyse etfs/2/tslp.us.txt	
@@ -0,0 +1,578 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLP.US,D,20231030,000000,24.0598,24.0598,24.0598,24.0598,60,0
+TSLP.US,D,20231031,000000,24.06,24.4357,24.06,24.4357,112,0
+TSLP.US,D,20231101,000000,24.65,24.94,24.65,24.94,607,0
+TSLP.US,D,20231102,000000,26.1319,26.1319,26.1319,26.1319,46,0
+TSLP.US,D,20231103,000000,26.53,26.6899,26.28,26.2805,594,0
+TSLP.US,D,20231106,000000,26.74,26.74,26.2803,26.2803,170,0
+TSLP.US,D,20231107,000000,26.5441,26.5441,26.5441,26.5441,41,0
+TSLP.US,D,20231108,000000,26.38,26.68,26.38,26.6154,680,0
+TSLP.US,D,20231109,000000,25.4713,25.4713,25.4713,25.4713,362,0
+TSLP.US,D,20231110,000000,25.9402,25.9402,25.9402,25.9402,190,0
+TSLP.US,D,20231113,000000,26,26.74,25.9762,26.736,644,0
+TSLP.US,D,20231114,000000,27.6299,27.7451,27.6,27.7451,548,0
+TSLP.US,D,20231115,000000,27.99,28.09,27.9299,28.0595,2187,0
+TSLP.US,D,20231116,000000,27.75,27.75,27.52,27.52,525,0
+TSLP.US,D,20231117,000000,27.18,27.71,27.1471,27.643,1757,0
+TSLP.US,D,20231120,000000,27.59,27.7842,27.59,27.7842,2685,0
+TSLP.US,D,20231121,000000,28.49,28.5,27.75,28.1752,3158,0
+TSLP.US,D,20231122,000000,27.74,27.74,26.99,27.2088,4756,0
+TSLP.US,D,20231124,000000,27.36,27.51,27.36,27.375,2286,0
+TSLP.US,D,20231127,000000,27.38,27.53,27.29,27.463,3688,0
+TSLP.US,D,20231128,000000,27.56,28.0379,27.56,28.0379,513,0
+TSLP.US,D,20231129,000000,28.15,28.25,27.9343,27.9343,2164,0
+TSLP.US,D,20231130,000000,27.8039,27.875,27.6902,27.762,1167,0
+TSLP.US,D,20231201,000000,27.05,27.6518,27.05,27.6518,764,0
+TSLP.US,D,20231204,000000,27.59,27.59,27.4067,27.4067,521,0
+TSLP.US,D,20231205,000000,28.04,28.2,27.6919,27.6919,1104,0
+TSLP.US,D,20231206,000000,28,28.31,27.768,27.768,1004,0
+TSLP.US,D,20231207,000000,28.0543,28.0543,28.0543,28.0543,167,0
+TSLP.US,D,20231208,000000,28.23,28.23,28.0893,28.2299,796,0
+TSLP.US,D,20231211,000000,28.02,28.09,27.7115,27.9084,2563,0
+TSLP.US,D,20231212,000000,27.51,27.678,27.45,27.678,1045,0
+TSLP.US,D,20231213,000000,27.6,27.8747,26.97,27.8747,4278,0
+TSLP.US,D,20231214,000000,28.69,29.07,28.58,28.8688,3106,0
+TSLP.US,D,20231215,000000,29.04,29.1282,28.948,29.1282,4262,0
+TSLP.US,D,20231218,000000,29.13,29.2799,28.95,28.95,7636,0
+TSLP.US,D,20231219,000000,29.89,29.89,29.334,29.52,3799,0
+TSLP.US,D,20231220,000000,29.5,29.5,28.088,28.088,4599,0
+TSLP.US,D,20231221,000000,28.23,28.6598,28.2282,28.6598,5695,0
+TSLP.US,D,20231222,000000,28.76,28.8752,28.4901,28.5411,6822,0
+TSLP.US,D,20231226,000000,28.535,28.9853,28.535,28.9286,5192,0
+TSLP.US,D,20231227,000000,29.14,29.339,29.14,29.282,1956,0
+TSLP.US,D,20231228,000000,29.4,29.4,28.7,28.7,3394,0
+TSLP.US,D,20231229,000000,28.59,28.715,28.3547,28.3547,2150,0
+TSLP.US,D,20240102,000000,28.21,28.3551,27.9352,28.2895,1937,0
+TSLP.US,D,20240103,000000,27.225,27.61,27.225,27.44,3509,0
+TSLP.US,D,20240104,000000,27.6,27.6,27.3411,27.3411,811,0
+TSLP.US,D,20240105,000000,27.13,27.5,27.13,27.3698,1380,0
+TSLP.US,D,20240108,000000,27.6728,27.6728,27.6728,27.6728,342,0
+TSLP.US,D,20240109,000000,27.27,27.27,27.04,27.1015,2571,0
+TSLP.US,D,20240110,000000,26.9,26.9837,26.854,26.9837,1276,0
+TSLP.US,D,20240111,000000,26.45,26.4501,26.27,26.3006,3188,0
+TSLP.US,D,20240112,000000,25.4089,25.4089,25.4089,25.4089,482,0
+TSLP.US,D,20240116,000000,25,25.84,25,25.532,4289,0
+TSLP.US,D,20240117,000000,25,25.0522,24.7,25.0522,2825,0
+TSLP.US,D,20240118,000000,25.09,25.09,24.4319,24.6503,4082,0
+TSLP.US,D,20240119,000000,24.3856,24.6854,24.3263,24.6854,1900,0
+TSLP.US,D,20240122,000000,24.72,24.72,24.29,24.36,18171,0
+TSLP.US,D,20240123,000000,24.75,24.81,24.29,24.3693,9596,0
+TSLP.US,D,20240124,000000,23.98,24.08,23.6675,23.6675,2745,0
+TSLP.US,D,20240125,000000,21.46,21.4709,20.58,20.8573,22424,0
+TSLP.US,D,20240126,000000,22.32,25.42,20.81,20.9234,10479,0
+TSLP.US,D,20240129,000000,21.2198,21.7446,21.05,21.7446,3189,0
+TSLP.US,D,20240130,000000,21.8641,21.94,21.8641,21.897,10095,0
+TSLP.US,D,20240131,000000,21.3104,21.7283,21.3104,21.4775,1891,0
+TSLP.US,D,20240201,000000,21.59,21.64,21.5771,21.5771,646,0
+TSLP.US,D,20240202,000000,21.34,21.4951,21.34,21.4926,2180,0
+TSLP.US,D,20240205,000000,20.87,20.87,20.78,20.78,1018,0
+TSLP.US,D,20240206,000000,21.156,21.156,20.9,21.14,1246,0
+TSLP.US,D,20240207,000000,21.33,21.58,21.33,21.477,1752,0
+TSLP.US,D,20240208,000000,21.5541,21.6699,21.5541,21.6495,869,0
+TSLP.US,D,20240209,000000,21.9159,22.07,21.8299,22,3814,0
+TSLP.US,D,20240212,000000,22.01,22.1091,21.501,21.5434,6878,0
+TSLP.US,D,20240213,000000,21.49,21.49,21.0599,21.1474,3946,0
+TSLP.US,D,20240214,000000,21.21,21.6368,21.21,21.6368,1240,0
+TSLP.US,D,20240215,000000,21.98,22.6411,21.98,22.6411,4696,0
+TSLP.US,D,20240216,000000,22.6285,22.7301,22.5,22.66,2903,0
+TSLP.US,D,20240220,000000,22.39,22.39,21.7171,22.1219,28596,0
+TSLP.US,D,20240221,000000,21.91,22.31,21.76,21.9193,8094,0
+TSLP.US,D,20240222,000000,21.74,22.19,21.7067,22.1761,6131,0
+TSLP.US,D,20240223,000000,21.83,22,21.7548,21.7548,18624,0
+TSLP.US,D,20240226,000000,21.96,22.51,21.96,22.4481,20065,0
+TSLP.US,D,20240227,000000,22.91,22.91,22.47,22.4876,3015,0
+TSLP.US,D,20240228,000000,22.57,22.8045,22.43,22.7072,4026,0
+TSLP.US,D,20240229,000000,22.98,22.98,22.42,22.7209,16628,0
+TSLP.US,D,20240301,000000,22.53,22.7807,22.53,22.7807,804,0
+TSLP.US,D,20240304,000000,22.27,22.27,21.3252,21.4748,2492,0
+TSLP.US,D,20240305,000000,20.86,21.0301,20.7221,20.7221,3899,0
+TSLP.US,D,20240306,000000,20.72,20.72,20.2834,20.3141,2347,0
+TSLP.US,D,20240307,000000,20.24,20.6089,20.24,20.5118,1290,0
+TSLP.US,D,20240308,000000,20.22,20.22,20.15,20.15,1419,0
+TSLP.US,D,20240311,000000,20.05,20.64,20.05,20.4289,2560,0
+TSLP.US,D,20240312,000000,20.4512,20.4512,20.4512,20.4512,312,0
+TSLP.US,D,20240313,000000,20.3,20.3,19.5797,19.5797,3800,0
+TSLP.US,D,20240314,000000,19.16,19.16,18.7703,18.8157,3536,0
+TSLP.US,D,20240315,000000,18.81,18.9434,18.81,18.9434,2464,0
+TSLP.US,D,20240318,000000,19.22,20.12,19.22,20.0657,10455,0
+TSLP.US,D,20240319,000000,19.82,19.95,19.56,19.8779,15835,0
+TSLP.US,D,20240320,000000,19.4306,19.83,19.35,19.7874,28648,0
+TSLP.US,D,20240321,000000,19.78,19.87,19.5134,19.5134,13663,0
+TSLP.US,D,20240322,000000,18.88,19.332,18.88,19.305,4132,0
+TSLP.US,D,20240325,000000,18.95,19.56,18.95,19.4743,19673,0
+TSLP.US,D,20240326,000000,20.54,20.5401,20.0293,20.0293,720,0
+TSLP.US,D,20240327,000000,20.04,20.2534,20.04,20.2534,1608,0
+TSLP.US,D,20240328,000000,20.09,20.09,19.87,19.88,5780,0
+TSLP.US,D,20240401,000000,19.72,19.86,19.34,19.7478,1470,0
+TSLP.US,D,20240402,000000,18.96,19.03,18.96,19.0286,1113,0
+TSLP.US,D,20240403,000000,18.78,19.24,18.7302,19.24,2064,0
+TSLP.US,D,20240404,000000,19.23,19.89,19.23,19.4896,9054,0
+TSLP.US,D,20240405,000000,18.59,19.25,18.59,18.8628,6061,0
+TSLP.US,D,20240408,000000,19.21,19.69,19.21,19.6341,1014,0
+TSLP.US,D,20240409,000000,19.64,20.0399,19.64,20.0219,1460,0
+TSLP.US,D,20240410,000000,19.95,19.95,19.4299,19.5659,4768,0
+TSLP.US,D,20240411,000000,19.55,19.8769,19.28,19.8769,4907,0
+TSLP.US,D,20240412,000000,19.72,19.72,19.49,19.5277,14279,0
+TSLP.US,D,20240415,000000,19.0633,19.09,18.5796,18.5796,8287,0
+TSLP.US,D,20240416,000000,17.959,18.1225,17.8324,18.1225,5170,0
+TSLP.US,D,20240417,000000,17.8399,18.15,17.7663,17.9387,10342,0
+TSLP.US,D,20240418,000000,17.53,17.53,17.29,17.3061,6370,0
+TSLP.US,D,20240419,000000,17.31,17.3388,16.9601,16.9601,4006,0
+TSLP.US,D,20240422,000000,16.18,16.6252,16.17,16.43,9959,0
+TSLP.US,D,20240423,000000,16.3478,16.79,16.3478,16.72,8791,0
+TSLP.US,D,20240424,000000,17.93,18.3657,17.82,18.2419,14944,0
+TSLP.US,D,20240425,000000,18.3499,19.1355,18.31,19.1355,2405,0
+TSLP.US,D,20240426,000000,19.1,19.32,18.78,18.9605,8513,0
+TSLP.US,D,20240429,000000,20.63,21.39,20.63,21.2658,5262,0
+TSLP.US,D,20240430,000000,20.59,20.88,20.44,20.5238,3814,0
+TSLP.US,D,20240501,000000,20.43,20.64,20.1557,20.2484,3945,0
+TSLP.US,D,20240502,000000,20.24,20.35,20.24,20.2452,708,0
+TSLP.US,D,20240503,000000,20.295,20.3402,20.1887,20.3402,3697,0
+TSLP.US,D,20240506,000000,20.71,20.71,20.4914,20.7028,2987,0
+TSLP.US,D,20240507,000000,20.6,20.6,20.07,20.1165,2164,0
+TSLP.US,D,20240508,000000,19.78,19.9,19.69,19.72,4371,0
+TSLP.US,D,20240509,000000,19.73,19.73,19.45,19.517,2430,0
+TSLP.US,D,20240510,000000,19.41,19.41,19.1687,19.1687,2721,0
+TSLP.US,D,20240513,000000,19.4587,19.8,19.381,19.5234,14501,0
+TSLP.US,D,20240514,000000,19.71,20.1136,19.71,20.1136,1896,0
+TSLP.US,D,20240515,000000,20.15,20.15,19.7455,19.7698,4072,0
+TSLP.US,D,20240516,000000,19.77,19.92,19.5676,19.8524,4768,0
+TSLP.US,D,20240517,000000,19.7,20.31,19.6999,20.1408,7022,0
+TSLP.US,D,20240520,000000,19.93,19.9599,19.768,19.8646,7152,0
+TSLP.US,D,20240521,000000,20.03,21.0308,20.03,21.0308,8461,0
+TSLP.US,D,20240522,000000,20.1001,20.205,19.75,19.951,9156,0
+TSLP.US,D,20240523,000000,19.95,19.95,19.32,19.3223,3931,0
+TSLP.US,D,20240524,000000,19.55,19.9999,19.55,19.8878,5328,0
+TSLP.US,D,20240528,000000,19.71,19.71,19.4188,19.6502,4712,0
+TSLP.US,D,20240529,000000,19.49,19.76,19.49,19.6478,6508,0
+TSLP.US,D,20240530,000000,20.14,20.14,19.66,19.8611,6078,0
+TSLP.US,D,20240531,000000,19.75,20.005,19.45,19.7991,4978,0
+TSLP.US,D,20240603,000000,19.86,19.86,19.6102,19.6102,992,0
+TSLP.US,D,20240604,000000,19.6,19.6,19.5259,19.5259,1432,0
+TSLP.US,D,20240605,000000,19.3228,19.551,19.3228,19.534,901,0
+TSLP.US,D,20240606,000000,19.4,19.7589,19.3004,19.7589,12470,0
+TSLP.US,D,20240607,000000,19.73,19.86,19.65,19.745,3087,0
+TSLP.US,D,20240610,000000,19.636,19.71,19.4117,19.4117,4446,0
+TSLP.US,D,20240611,000000,19.1,19.1,18.8499,19.0815,3785,0
+TSLP.US,D,20240612,000000,19.49,19.92,19.49,19.7197,5237,0
+TSLP.US,D,20240613,000000,20.78,20.78,20.1141,20.1141,3252,0
+TSLP.US,D,20240614,000000,20.51,20.51,19.82,19.9469,5993,0
+TSLP.US,D,20240617,000000,20.22,20.761,20.22,20.761,5101,0
+TSLP.US,D,20240618,000000,20.55,20.59,20.39,20.54,6084,0
+TSLP.US,D,20240620,000000,20.6,20.6,20.19,20.3118,14373,0
+TSLP.US,D,20240621,000000,20.26,20.4708,20.26,20.4708,5723,0
+TSLP.US,D,20240624,000000,20.7,20.87,20.4518,20.4518,2532,0
+TSLP.US,D,20240625,000000,20.48,20.8886,20.48,20.8886,3988,0
+TSLP.US,D,20240626,000000,20.46,21.2091,20.37,21.1436,6296,0
+TSLP.US,D,20240627,000000,21.06,21.2037,20.9,21.1632,6913,0
+TSLP.US,D,20240628,000000,21.35,21.5147,21.1099,21.238,14498,0
+TSLP.US,D,20240701,000000,21.8042,22.18,21.8042,22.0765,11742,0
+TSLP.US,D,20240702,000000,22.8,23.3569,22.755,23.3569,5890,0
+TSLP.US,D,20240703,000000,23.63,23.9081,23.63,23.9081,7880,0
+TSLP.US,D,20240705,000000,24,24.1693,24,24.1693,3301,0
+TSLP.US,D,20240708,000000,24.17,24.33,24,24.2489,5997,0
+TSLP.US,D,20240709,000000,24.35,24.55,24.345,24.4835,5534,0
+TSLP.US,D,20240710,000000,24.44,24.6099,24.3901,24.5066,8024,0
+TSLP.US,D,20240711,000000,24.5,24.57,23.75,23.9023,6545,0
+TSLP.US,D,20240712,000000,23.99,24.3,23.99,24.2323,2071,0
+TSLP.US,D,20240715,000000,24.665,24.665,24.4284,24.4284,3624,0
+TSLP.US,D,20240716,000000,24.6,24.67,24.28,24.6524,4338,0
+TSLP.US,D,20240717,000000,24.54,24.54,24.3,24.4133,2626,0
+TSLP.US,D,20240718,000000,24.6578,24.6578,24.4693,24.4693,2669,0
+TSLP.US,D,20240719,000000,24.35,24.35,24.06,24.1133,11289,0
+TSLP.US,D,20240722,000000,24.23,24.64,24.23,24.6007,8205,0
+TSLP.US,D,20240723,000000,24.66,24.66,24.41,24.4626,4909,0
+TSLP.US,D,20240724,000000,23.29,23.29,22.6985,22.6985,5323,0
+TSLP.US,D,20240725,000000,22.8,23.3899,22.75,23.0491,4356,0
+TSLP.US,D,20240726,000000,23.16,23.1601,23.0249,23.0249,1961,0
+TSLP.US,D,20240729,000000,23.7,23.9,23.685,23.8517,4565,0
+TSLP.US,D,20240730,000000,23.65,23.73,23.22,23.24,6133,0
+TSLP.US,D,20240731,000000,23.9356,23.9356,23.9103,23.9103,837,0
+TSLP.US,D,20240801,000000,23.78,23.78,22.6927,22.6927,3037,0
+TSLP.US,D,20240802,000000,22.01,22.03,21.77,21.7856,6156,0
+TSLP.US,D,20240805,000000,19.34,20.913,19.34,20.913,4979,0
+TSLP.US,D,20240806,000000,20.91,21.38,20.5,21.1696,8120,0
+TSLP.US,D,20240807,000000,21.33,21.33,20.325,20.325,3214,0
+TSLP.US,D,20240808,000000,20.87,21.0316,20.87,21.0316,1616,0
+TSLP.US,D,20240809,000000,21,21.1628,20.74,21.1628,5682,0
+TSLP.US,D,20240812,000000,20.7695,21.04,20.7695,20.9275,2121,0
+TSLP.US,D,20240813,000000,21.77,21.953,21.77,21.953,1680,0
+TSLP.US,D,20240814,000000,22.09,22.09,21.205,21.3324,1559,0
+TSLP.US,D,20240815,000000,22.47,22.607,22.47,22.4949,3719,0
+TSLP.US,D,20240816,000000,22.98,22.98,22.58,22.77,7409,0
+TSLP.US,D,20240819,000000,22.65,23.37,22.65,23.3475,5305,0
+TSLP.US,D,20240820,000000,23.6,23.6,23.2,23.2394,3169,0
+TSLP.US,D,20240821,000000,22.8608,22.9259,22.6,22.9259,11723,0
+TSLP.US,D,20240822,000000,23.06,23.06,21.7632,21.7632,5483,0
+TSLP.US,D,20240823,000000,22.64,22.71,22.3592,22.7027,2382,0
+TSLP.US,D,20240826,000000,22.405,22.4799,21.9,22.0192,4153,0
+TSLP.US,D,20240827,000000,21.4599,21.6709,21.4599,21.6627,2588,0
+TSLP.US,D,20240828,000000,21.66,21.66,21.293,21.293,2277,0
+TSLP.US,D,20240829,000000,21.84,21.9342,21.3607,21.3607,2903,0
+TSLP.US,D,20240830,000000,21.88,22.1598,21.88,22.1598,3967,0
+TSLP.US,D,20240903,000000,22.27,22.33,21.73,21.7644,5931,0
+TSLP.US,D,20240904,000000,22.07,22.54,22.07,22.3626,3830,0
+TSLP.US,D,20240905,000000,22.98,23.16,22.7289,22.9232,4316,0
+TSLP.US,D,20240906,000000,23.2,23.2,21.68,21.68,6962,0
+TSLP.US,D,20240909,000000,21.9411,22.1268,21.9411,22.1268,3426,0
+TSLP.US,D,20240910,000000,22.23,22.7739,22.23,22.7739,4724,0
+TSLP.US,D,20240911,000000,22.56,22.8992,22.3604,22.8992,4973,0
+TSLP.US,D,20240912,000000,22.98,23.09,22.8604,23.0546,2788,0
+TSLP.US,D,20240913,000000,23,23.16,22.95,23.16,21272,0
+TSLP.US,D,20240916,000000,23.13,23.13,22.805,22.984,4610,0
+TSLP.US,D,20240917,000000,23.18,23.32,23.08,23.08,3584,0
+TSLP.US,D,20240918,000000,23.11,23.27,23.0892,23.0892,5732,0
+TSLP.US,D,20240919,000000,23.61,24,23.61,23.9775,19795,0
+TSLP.US,D,20240920,000000,23.916,23.916,23.7596,23.8199,9213,0
+TSLP.US,D,20240923,000000,24.299,24.299,24.1663,24.2861,21198,0
+TSLP.US,D,20240924,000000,24.58,24.58,24.25,24.4498,6915,0
+TSLP.US,D,20240925,000000,24.54,24.54,23.9715,24,8542,0
+TSLP.US,D,20240926,000000,23.93,24.11,23.86,23.95,5849,0
+TSLP.US,D,20240927,000000,24.2,24.2,23.96,24.0711,8961,0
+TSLP.US,D,20240930,000000,24.25,24.25,24.08,24.2007,18324,0
+TSLP.US,D,20241001,000000,24.289,24.29,23.26,24.058,25965,0
+TSLP.US,D,20241002,000000,23.11,23.451,22.8922,23.451,5064,0
+TSLP.US,D,20241003,000000,22.97,23.42,22.6901,22.8519,4742,0
+TSLP.US,D,20241004,000000,23.3966,23.62,23.23,23.6,6631,0
+TSLP.US,D,20241007,000000,23.75,23.75,22.8938,22.8938,7707,0
+TSLP.US,D,20241008,000000,23.1399,23.3,23.1399,23.218,5117,0
+TSLP.US,D,20241009,000000,23.18,23.29,22.9,22.9928,3042,0
+TSLP.US,D,20241010,000000,22.47,23.09,22.47,22.7756,6574,0
+TSLP.US,D,20241011,000000,22.05,22.05,20.73,21.1,16689,0
+TSLP.US,D,20241014,000000,21.1,21.34,20.96,21.1894,17412,0
+TSLP.US,D,20241015,000000,21.485,21.54,21,21.207,2662,0
+TSLP.US,D,20241016,000000,21.3,21.3751,21.3,21.3751,4426,0
+TSLP.US,D,20241017,000000,21.3,21.37,21.25,21.3622,8189,0
+TSLP.US,D,20241018,000000,21.3,21.52,21.3,21.3533,5448,0
+TSLP.US,D,20241021,000000,21.35,21.35,20.97,21.0638,10465,0
+TSLP.US,D,20241022,000000,20.9732,21.1312,20.89,21.1312,2467,0
+TSLP.US,D,20241023,000000,20.72,20.72,20.18,20.18,5708,0
+TSLP.US,D,20241024,000000,22.49,24.46,22.49,24.46,34942,0
+TSLP.US,D,20241025,000000,24.33,25.0943,24.33,25.0943,9625,0
+TSLP.US,D,20241028,000000,25.47,25.47,24.6881,24.6881,3996,0
+TSLP.US,D,20241029,000000,24.65,24.68,24.2501,24.4217,5052,0
+TSLP.US,D,20241030,000000,24.54,24.6998,24.2693,24.2693,1907,0
+TSLP.US,D,20241031,000000,23.95,23.95,23.5425,23.5425,2313,0
+TSLP.US,D,20241101,000000,23.81,23.81,23.35,23.455,2660,0
+TSLP.US,D,20241104,000000,23.12,23.47,22.9165,22.9711,12495,0
+TSLP.US,D,20241105,000000,23.665,23.92,23.66,23.69,5242,0
+TSLP.US,D,20241106,000000,25.6967,25.92,25.4184,25.8697,9690,0
+TSLP.US,D,20241107,000000,26.01,26.4,25.9598,26.3837,13352,0
+TSLP.US,D,20241108,000000,26.6444,27.0999,26.6444,27.021,7443,0
+TSLP.US,D,20241111,000000,27.6,27.8,27.2,27.3776,26241,0
+TSLP.US,D,20241112,000000,27.4391,27.46,27.195,27.2316,3359,0
+TSLP.US,D,20241113,000000,27.4,27.42,27.2101,27.2101,4794,0
+TSLP.US,D,20241114,000000,27.3468,27.37,26.9096,26.9096,1972,0
+TSLP.US,D,20241115,000000,27.0761,27.26,26.97,27.1648,5596,0
+TSLP.US,D,20241118,000000,27.95,28.57,27.95,27.9967,6229,0
+TSLP.US,D,20241119,000000,27.325,28.31,27.28,28.0116,10226,0
+TSLP.US,D,20241120,000000,26.97,27.0292,26.7146,27.0292,63587,0
+TSLP.US,D,20241121,000000,27.24,27.24,26.85,26.9879,6532,0
+TSLP.US,D,20241122,000000,27.11,27.76,27,27.6575,14157,0
+TSLP.US,D,20241125,000000,27.98,28.21,26.99,27.18,13489,0
+TSLP.US,D,20241126,000000,27.36,27.4982,27.1232,27.1232,6077,0
+TSLP.US,D,20241127,000000,27.2,27.43,26.58,26.9,6628,0
+TSLP.US,D,20241129,000000,27.12,27.6116,27.12,27.6116,4595,0
+TSLP.US,D,20241202,000000,28.19,28.48,27.87,28.393,8659,0
+TSLP.US,D,20241203,000000,28.18,28.2899,27.93,28.125,9241,0
+TSLP.US,D,20241204,000000,27.989,28.4625,27.989,28.4625,7645,0
+TSLP.US,D,20241205,000000,29,29.36,29,29.0972,7308,0
+TSLP.US,D,20241206,000000,29.45,30.19,29.38,30.19,4456,0
+TSLP.US,D,20241209,000000,30.597,30.83,29.56,30.1446,10680,0
+TSLP.US,D,20241210,000000,30.563,31.1293,29.91,30.7951,7485,0
+TSLP.US,D,20241211,000000,31.03,31.9148,31,31.9148,5382,0
+TSLP.US,D,20241212,000000,31.91,32.1585,31.6584,31.766,10171,0
+TSLP.US,D,20241213,000000,31.8,32.44,31.76,32.44,9741,0
+TSLP.US,D,20241216,000000,32.92,33.4438,32.49,33.4438,17607,0
+TSLP.US,D,20241217,000000,33.67,34.05,33.09,34.0432,15250,0
+TSLP.US,D,20241218,000000,33.8,34.2895,32.3404,32.7084,12837,0
+TSLP.US,D,20241219,000000,32.71,33.25,31.8223,32.3821,15232,0
+TSLP.US,D,20241220,000000,31.845,32.81,31.53,31.8801,6098,0
+TSLP.US,D,20241223,000000,32.22,32.79,31.7277,32.51,16395,0
+TSLP.US,D,20241224,000000,31.76,32.409,31.525,32.3738,8522,0
+TSLP.US,D,20241226,000000,32.36,32.44,32.05,32.2901,19070,0
+TSLP.US,D,20241227,000000,31.9,32.07,31.26,31.3273,6906,0
+TSLP.US,D,20241230,000000,30.92,31.15,30.652,30.89,27840,0
+TSLP.US,D,20241231,000000,30.89,31.11,30.27,30.27,13849,0
+TSLP.US,D,20250102,000000,28.7,29.5793,28.66,28.971,14753,0
+TSLP.US,D,20250103,000000,29.2,30.78,29.2,30.6982,18283,0
+TSLP.US,D,20250106,000000,31.242,31.45,30.3,30.67,7598,0
+TSLP.US,D,20250107,000000,30.59,30.755,29.57,29.8275,8956,0
+TSLP.US,D,20250108,000000,29.9,30.24,29.55,30.025,3957,0
+TSLP.US,D,20250110,000000,30.08,30.13,29.32,29.9716,11636,0
+TSLP.US,D,20250113,000000,29.51,30.4245,29.19,30.4245,17027,0
+TSLP.US,D,20250114,000000,31.255,31.255,30.14,30.1401,11722,0
+TSLP.US,D,20250115,000000,30.9,31.92,30.9,31.874,7941,0
+TSLP.US,D,20250116,000000,31.4092,31.74,30.96,31.2,7619,0
+TSLP.US,D,20250117,000000,31.57,32.47,31.57,31.8699,59635,0
+TSLP.US,D,20250121,000000,32.58,32.62,30.9099,31.8099,81109,0
+TSLP.US,D,20250122,000000,31.7392,31.9686,31.36,31.36,106707,0
+TSLP.US,D,20250123,000000,30.1999,30.26,29.8025,29.9307,29663,0
+TSLP.US,D,20250124,000000,30.15,30.325,29.69,29.74,34952,0
+TSLP.US,D,20250127,000000,29.11,29.64,28.73,29.0902,46102,0
+TSLP.US,D,20250128,000000,29.035,29.33,28.51,29.118,53441,0
+TSLP.US,D,20250129,000000,29,29.19,28.35,28.46,29204,0
+TSLP.US,D,20250130,000000,30.16,30.18,28.5,29.6,66970,0
+TSLP.US,D,20250131,000000,29.7,30.859,29.31,29.78,53904,0
+TSLP.US,D,20250203,000000,28.6,28.92,27.7609,28.32,114936,0
+TSLP.US,D,20250204,000000,28.6,29.08,28.35,29.06,156595,0
+TSLP.US,D,20250205,000000,27.5,27.865,27.0001,27.2,69425,0
+TSLP.US,D,20250206,000000,26.95,27.06,26.33,26.84,111675,0
+TSLP.US,D,20250207,000000,27.08,27.33,26.17,26.23,53887,0
+TSLP.US,D,20250210,000000,25.79,26.2676,25.4852,25.4852,97365,0
+TSLP.US,D,20250211,000000,25.34,25.34,23.68,23.86,73081,0
+TSLP.US,D,20250212,000000,24.12,25.165,23.99,24.54,29589,0
+TSLP.US,D,20250213,000000,25.16,25.93,25.06,25.7914,28393,0
+TSLP.US,D,20250214,000000,25.99,26.29,25.4494,25.92,22167,0
+TSLP.US,D,20250218,000000,26.03,26.09,25.565,25.82,46542,0
+TSLP.US,D,20250219,000000,26.01,26.58,25.8,26.1984,26637,0
+TSLP.US,D,20250220,000000,26.2497,26.2497,25.44,25.85,31822,0
+TSLP.US,D,20250221,000000,25.71,25.87,24.45,24.67,41179,0
+TSLP.US,D,20250224,000000,24.87,24.88,23.75,24,32715,0
+TSLP.US,D,20250225,000000,23.7,23.88,21.7,21.97,51253,0
+TSLP.US,D,20250226,000000,22.12,22.415,21.07,21.12,37351,0
+TSLP.US,D,20250227,000000,21.24,21.685,20.5101,20.61,98815,0
+TSLP.US,D,20250228,000000,20.29,21.2984,19.99,21.29,76345,0
+TSLP.US,D,20250303,000000,21.6901,21.9,20.3499,20.83,75077,0
+TSLP.US,D,20250304,000000,19.8049,20.65,19.3203,19.9,69100,0
+TSLP.US,D,20250305,000000,19.28,19.78,18.99,19.78,24621,0
+TSLP.US,D,20250306,000000,19.08,19.27,18.5,18.76,41173,0
+TSLP.US,D,20250307,000000,18.602,18.83,17.92,18.6,34695,0
+TSLP.US,D,20250310,000000,17.82,18.02,15.76,15.76,90763,0
+TSLP.US,D,20250311,000000,16.37,16.8,15.6,16.49,35303,0
+TSLP.US,D,20250312,000000,17.67,17.77,17.27,17.64,41574,0
+TSLP.US,D,20250313,000000,17.45,17.55,16.76,17.21,16417,0
+TSLP.US,D,20250314,000000,17.6147,17.8918,17.24,17.84,40114,0
+TSLP.US,D,20250317,000000,17.21,17.56,16.7313,17.03,35290,0
+TSLP.US,D,20250318,000000,16.4937,16.5047,16,16.16,26874,0
+TSLP.US,D,20250319,000000,16.7293,17.32,16.49,17.01,20706,0
+TSLP.US,D,20250320,000000,16.725,17.04,16.6164,17.01,15652,0
+TSLP.US,D,20250321,000000,17.14,17.84,16.78,17.84,25592,0
+TSLP.US,D,20250324,000000,18.55,19.5591,18.38,19.44,54063,0
+TSLP.US,D,20250325,000000,19.55,20,19.22,20,17229,0
+TSLP.US,D,20250326,000000,19.695,19.86,18.965,19.17,22755,0
+TSLP.US,D,20250327,000000,19.29,20.11,19.27,19.34,16482,0
+TSLP.US,D,20250328,000000,19.07,19.57,18.5926,18.77,36115,0
+TSLP.US,D,20250331,000000,17.73,18.59,17.53,18.48,30071,0
+TSLP.US,D,20250401,000000,18.98,19.6292,18.56,19.14,33097,0
+TSLP.US,D,20250402,000000,17.67,19.41,17.5989,19.41,47266,0
+TSLP.US,D,20250403,000000,18.435,18.94,18.1704,18.55,26082,0
+TSLP.US,D,20250404,000000,18.07,18.07,16.49,16.74,54502,0
+TSLP.US,D,20250407,000000,15.79,17.08,15.36,16.1982,37973,0
+TSLP.US,D,20250408,000000,17.15,17.28,15.52,15.52,44294,0
+TSLP.US,D,20250409,000000,15.875,18.6,15.67,18.35,55125,0
+TSLP.US,D,20250410,000000,17.9,17.9,16.77,17.53,13659,0
+TSLP.US,D,20250411,000000,17.87,17.87,17.2,17.54,6676,0
+TSLP.US,D,20250414,000000,18.07,18.09,17.26,17.69,17356,0
+TSLP.US,D,20250415,000000,17.5,17.99,17.45,17.73,22115,0
+TSLP.US,D,20250416,000000,17.49,17.6355,16.6,17.1,8716,0
+TSLP.US,D,20250417,000000,17.0099,17.15,16.95,17.12,8091,0
+TSLP.US,D,20250421,000000,16.2,16.38,15.94,16.12,15601,0
+TSLP.US,D,20250422,000000,16.45,17.03,16.3,16.74,17323,0
+TSLP.US,D,20250423,000000,17.7223,18.2314,17.25,17.86,32112,0
+TSLP.US,D,20250424,000000,17.69,18.2579,17.69,18.2579,7145,0
+TSLP.US,D,20250425,000000,18.54,19.63,18.41,19.63,22734,0
+TSLP.US,D,20250428,000000,19.94,19.94,19.12,19.68,19321,0
+TSLP.US,D,20250429,000000,19.61,20.0325,19.2935,19.94,25619,0
+TSLP.US,D,20250430,000000,19.27,19.63,19,19.63,11881,0
+TSLP.US,D,20250501,000000,19.58,20,19.5025,19.58,19736,0
+TSLP.US,D,20250502,000000,19.85,20.223,19.58,19.9339,29103,0
+TSLP.US,D,20250505,000000,19.8,19.8,19.24,19.64,45374,0
+TSLP.US,D,20250506,000000,19.15,19.5,19.15,19.38,25685,0
+TSLP.US,D,20250507,000000,18.92,18.95,18.5434,18.88,23879,0
+TSLP.US,D,20250508,000000,19.34,19.5081,18.96,19.28,48883,0
+TSLP.US,D,20250509,000000,19.77,20.2678,19.61,19.95,62352,0
+TSLP.US,D,20250512,000000,20.95,21.16,20.65,20.979,31694,0
+TSLP.US,D,20250513,000000,21,21.65,21,21.53,25886,0
+TSLP.US,D,20250514,000000,21.7294,21.99,21.63,21.99,19143,0
+TSLP.US,D,20250515,000000,21.56,21.9099,21.4,21.7,11647,0
+TSLP.US,D,20250516,000000,21.97,22.08,21.7875,22.0563,23865,0
+TSLP.US,D,20250519,000000,21.56,21.8,21.445,21.79,17225,0
+TSLP.US,D,20250520,000000,22.15,22.254,21.69,21.8493,17232,0
+TSLP.US,D,20250521,000000,21.86,22,21.33,21.4,15513,0
+TSLP.US,D,20250522,000000,21.56,22,21.35,21.7759,15240,0
+TSLP.US,D,20250523,000000,21.41,21.86,21.4,21.66,16821,0
+TSLP.US,D,20250527,000000,22.22,22.7488,22.045,22.61,22389,0
+TSLP.US,D,20250528,000000,22.73,22.88,22.4898,22.4898,27421,0
+TSLP.US,D,20250529,000000,22.804,22.91,22.584,22.584,9622,0
+TSLP.US,D,20250530,000000,22.56,22.84,22.0316,22.0992,22168,0
+TSLP.US,D,20250602,000000,22.0169,22.0851,21.5903,21.9994,35746,0
+TSLP.US,D,20250603,000000,22.055,22.7,22.01,22.105,38451,0
+TSLP.US,D,20250604,000000,21.41,21.68,20.5401,20.91,47913,0
+TSLP.US,D,20250605,000000,20.205,20.4,17.5,18.1026,117539,0
+TSLP.US,D,20250606,000000,18.78,19.26,18.6,18.73,101197,0
+TSLP.US,D,20250609,000000,18.12,19.42,17.88,19.37,56909,0
+TSLP.US,D,20250610,000000,19.68,20.36,19.6,20.35,46758,0
+TSLP.US,D,20250611,000000,20.8,20.8,20.27,20.47,36512,0
+TSLP.US,D,20250612,000000,20.39,20.64,20.0907,20.1528,25798,0
+TSLP.US,D,20250613,000000,19.96,20.86,19.8963,20.68,24152,0
+TSLP.US,D,20250616,000000,20.81,21.06,20.75,20.85,26782,0
+TSLP.US,D,20250617,000000,20.6331,20.6955,20.033,20.1568,22258,0
+TSLP.US,D,20250618,000000,20.473,20.88,20.23,20.4939,10349,0
+TSLP.US,D,20250620,000000,20.8799,21,20.29,20.53,38704,0
+TSLP.US,D,20250623,000000,21,22.0852,20.83,21.85,19087,0
+TSLP.US,D,20250624,000000,21.7929,22.18,21.4612,21.5428,32794,0
+TSLP.US,D,20250625,000000,21.525,21.71,20.58,20.93,26069,0
+TSLP.US,D,20250626,000000,20.87,21.074,20.7,20.89,32426,0
+TSLP.US,D,20250627,000000,20.71,20.8287,20.2852,20.7,17791,0
+TSLP.US,D,20250630,000000,20.49,20.6394,20.2868,20.31,39037,0
+TSLP.US,D,20250701,000000,19.08,19.64,18.82,19.24,44716,0
+TSLP.US,D,20250702,000000,19.3213,19.82,18.9827,19.82,44883,0
+TSLP.US,D,20250703,000000,19.7901,19.92,19.6048,19.77,32341,0
+TSLP.US,D,20250707,000000,18.1287,18.45,18.1,18.35,71631,0
+TSLP.US,D,20250708,000000,18.62,18.98,18.45,18.66,45391,0
+TSLP.US,D,20250709,000000,18.66,18.75,18.33,18.71,19660,0
+TSLP.US,D,20250710,000000,19.1583,19.4,18.7,19.4,27700,0
+TSLP.US,D,20250711,000000,19.2696,19.65,19.16,19.65,57761,0
+TSLP.US,D,20250714,000000,19.32,19.7999,19.32,19.77,41748,0
+TSLP.US,D,20250715,000000,19.9,19.99,19.45,19.51,21805,0
+TSLP.US,D,20250716,000000,19.553,20.06,19.51,20.05,28048,0
+TSLP.US,D,20250717,000000,20.07,20.23,19.945,20.09,19396,0
+TSLP.US,D,20250718,000000,20.22,20.35,20.205,20.32,18127,0
+TSLP.US,D,20250721,000000,20.485,20.53,20.21,20.3,17426,0
+TSLP.US,D,20250722,000000,20.225,20.55,19.93,20.45,19735,0
+TSLP.US,D,20250723,000000,20.39,20.62,20.31,20.44,26705,0
+TSLP.US,D,20250724,000000,19.5,19.54,18.57,18.83,59754,0
+TSLP.US,D,20250725,000000,19.18,19.99,19.01,19.5236,34756,0
+TSLP.US,D,20250728,000000,19.49,20.0057,19.49,19.9137,54056,0
+TSLP.US,D,20250729,000000,19.83,19.846,19.7,19.79,13857,0
+TSLP.US,D,20250730,000000,19.888,19.92,19.54,19.71,28204,0
+TSLP.US,D,20250731,000000,19.79,19.79,19.29,19.3,20212,0
+TSLP.US,D,20250801,000000,19.19,19.442,18.972,19.16,21416,0
+TSLP.US,D,20250804,000000,19.35,19.6163,19.195,19.501,40560,0
+TSLP.US,D,20250805,000000,19.44,19.6,19.3401,19.46,32547,0
+TSLP.US,D,20250806,000000,19,19.5459,18.92,19.51,20224,0
+TSLP.US,D,20250807,000000,19.55,19.6997,19.39,19.62,50860,0
+TSLP.US,D,20250808,000000,19.64,20,19.61,19.91,46458,0
+TSLP.US,D,20250811,000000,20.29,20.58,20.09,20.41,38757,0
+TSLP.US,D,20250812,000000,20.665,20.69,20.1342,20.54,11679,0
+TSLP.US,D,20250813,000000,20.53,20.81,20.37,20.37,12698,0
+TSLP.US,D,20250814,000000,20.3091,20.3408,19.7124,20.22,10833,0
+TSLP.US,D,20250815,000000,20.2,20.28,19.867,20.02,5645,0
+TSLP.US,D,20250818,000000,20.03,20.35,19.995,20.35,43939,0
+TSLP.US,D,20250819,000000,20.45,20.54,19.95,20.016,17165,0
+TSLP.US,D,20250820,000000,19.97,20.0294,19.2878,19.7462,12939,0
+TSLP.US,D,20250821,000000,19.6887,19.7576,19.491,19.57,7567,0
+TSLP.US,D,20250822,000000,19.56,20.5547,19.49,20.5547,13424,0
+TSLP.US,D,20250825,000000,20.5,20.88,20.5,20.84,16021,0
+TSLP.US,D,20250826,000000,20.748,20.996,20.68,20.996,19112,0
+TSLP.US,D,20250827,000000,21.06,21.06,20.96,20.96,10767,0
+TSLP.US,D,20250828,000000,20.96,20.985,20.77,20.83,14369,0
+TSLP.US,D,20250829,000000,20.84,20.94,20.1601,20.22,16452,0
+TSLP.US,D,20250902,000000,19.8629,20.23,19.8629,20.09,14423,0
+TSLP.US,D,20250903,000000,19.69,20.305,19.5776,19.82,15350,0
+TSLP.US,D,20250904,000000,19.95,20.08,19.76,20.08,15197,0
+TSLP.US,D,20250905,000000,20.54,20.96,20.43,20.81,33316,0
+TSLP.US,D,20250908,000000,20.79,21,20.5625,20.628,16777,0
+TSLP.US,D,20250909,000000,20.8,20.85,20.5501,20.69,20682,0
+TSLP.US,D,20250910,000000,20.7313,21.07,20.73,20.75,18120,0
+TSLP.US,D,20250911,000000,20.9558,21.395,20.83,21.38,11518,0
+TSLP.US,D,20250912,000000,21.4701,21.6999,21.39,21.6,19869,0
+TSLP.US,D,20250915,000000,22.674,22.77,22.11,22.26,30134,0
+TSLP.US,D,20250916,000000,22.43,22.8178,22.43,22.73,22478,0
+TSLP.US,D,20250917,000000,22.38,22.9984,22.38,22.99,19974,0
+TSLP.US,D,20250918,000000,23.09,23.18,22.845,22.845,39721,0
+TSLP.US,D,20250919,000000,23.12,23.3099,23.12,23.265,5995,0
+TSLP.US,D,20250922,000000,23.26,24.08,23.26,23.628,21853,0
+TSLP.US,D,20250923,000000,23.8,24.06,23.34,23.38,14176,0
+TSLP.US,D,20250924,000000,23.75,24.2199,23.64,24.19,17081,0
+TSLP.US,D,20250925,000000,23.8,23.8,23.09,23.22,12957,0
+TSLP.US,D,20250926,000000,23.62,24.3,23.2546,24.3,11519,0
+TSLP.US,D,20250929,000000,24.53,24.53,24.25,24.46,18430,0
+TSLP.US,D,20250930,000000,24.38,24.56,24.19,24.56,23717,0
+TSLP.US,D,20251001,000000,24.475,24.93,24.475,24.9299,13837,0
+TSLP.US,D,20251002,000000,25.2,25.21,24.411,24.481,19779,0
+TSLP.US,D,20251003,000000,24.78,24.7894,23.6701,24.302,18235,0
+TSLP.US,D,20251006,000000,25.06,25.4399,24.7038,25.34,25987,0
+TSLP.US,D,20251007,000000,25.14,25.38,24.56,24.56,27509,0
+TSLP.US,D,20251008,000000,24.14,24.46,23.69,24.4,17839,0
+TSLP.US,D,20251009,000000,24.0289,24.1992,23.8,24.14,77833,0
+TSLP.US,D,20251010,000000,24.42,24.4582,22.8104,22.92,25683,0
+TSLP.US,D,20251013,000000,23.56,23.93,23.32,23.93,21234,0
+TSLP.US,D,20251014,000000,23.38,23.8798,23.26,23.7354,6542,0
+TSLP.US,D,20251015,000000,24,24.1199,23.67,24.03,7447,0
+TSLP.US,D,20251016,000000,23.96,24.19,23.55,23.83,16848,0
+TSLP.US,D,20251017,000000,23.645,24.4422,23.645,24.4422,7603,0
+TSLP.US,D,20251020,000000,24.73,24.86,24.57,24.795,19954,0
+TSLP.US,D,20251021,000000,24.74,24.88,24.54,24.55,8517,0
+TSLP.US,D,20251022,000000,24.54,24.6192,24.0056,24.42,12078,0
+TSLP.US,D,20251023,000000,23.45,25.01,23.25,25.01,34745,0
+TSLP.US,D,20251024,000000,24.81,24.81,24.1,24.2335,8013,0
+TSLP.US,D,20251027,000000,24.7701,25.31,24.44,25.04,16412,0
+TSLP.US,D,20251028,000000,25.34,25.505,25.12,25.38,8563,0
+TSLP.US,D,20251029,000000,25.58,25.58,25.34,25.47,15675,0
+TSLP.US,D,20251030,000000,25.3666,25.3666,24.819,24.82,10840,0
+TSLP.US,D,20251031,000000,25.15,25.7,24.95,25.7,14096,0
+TSLP.US,D,20251103,000000,25.85,26.52,25.595,26.33,28596,0
+TSLP.US,D,20251104,000000,25.58,25.79,24.99,24.99,22045,0
+TSLP.US,D,20251105,000000,24.62,25.63,24.31,25.46,19915,0
+TSLP.US,D,20251106,000000,25.371,25.5604,24.05,24.61,23901,0
+TSLP.US,D,20251107,000000,24.02,24.32,23.34,23.58,21095,0
+TSLP.US,D,20251110,000000,24.105,24.469,23.76,24.36,13445,0
+TSLP.US,D,20251111,000000,24.36,24.36,23.89,24.22,11590,0
+TSLP.US,D,20251112,000000,24.22,24.22,23.685,23.815,10325,0
+TSLP.US,D,20251113,000000,23.29,23.41,21.99,22.21,29727,0
+TSLP.US,D,20251114,000000,21.03,22.7954,21.03,22.3423,13467,0
+TSLP.US,D,20251117,000000,22.38,22.9,22.19,22.6,13812,0
+TSLP.US,D,20251118,000000,22.47,22.63,22.06,22.38,10868,0
+TSLP.US,D,20251119,000000,22.38,22.805,22.28,22.5164,7816,0
+TSLP.US,D,20251120,000000,23.099,23.46,22.1863,22.1863,11279,0
+TSLP.US,D,20251121,000000,22.4496,22.4496,21.58,21.883,14195,0
+TSLP.US,D,20251124,000000,22.33,23.22,22.25,23.05,16280,0
+TSLP.US,D,20251125,000000,22.91,23.27,22.68,23.25,15163,0
+TSLP.US,D,20251126,000000,23.46,23.61,23.19,23.61,12399,0
+TSLP.US,D,20251128,000000,23.77,23.8507,23.65,23.84,4169,0
+TSLP.US,D,20251201,000000,23.81,23.9,23.36,23.9,13303,0
+TSLP.US,D,20251202,000000,23.98,24.04,23.59,23.82,31483,0
+TSLP.US,D,20251203,000000,23.51,23.98,23.51,23.88,22086,0
+TSLP.US,D,20251204,000000,24.04,24.12,23.965,24.1,10120,0
+TSLP.US,D,20251205,000000,24.15,24.18,24.12,24.17,10667,0
+TSLP.US,D,20251208,000000,23.61,23.92,23.27,23.46,24481,0
+TSLP.US,D,20251209,000000,23.41,24.0199,23.355,23.75,8922,0
+TSLP.US,D,20251210,000000,23.83,24.35,23.7,24.25,15704,0
+TSLP.US,D,20251211,000000,23.78,23.92,23.5679,23.92,6109,0
+TSLP.US,D,20251212,000000,24.09,24.5399,23.73,24.5399,10692,0
+TSLP.US,D,20251215,000000,25,25.3695,24.63,25.23,17673,0
+TSLP.US,D,20251216,000000,23.5583,25.73,23.5583,25.72,17634,0
+TSLP.US,D,20251217,000000,25.72,25.77,24.98,24.98,7423,0
+TSLP.US,D,20251218,000000,25.23,25.73,25.23,25.58,9163,0
+TSLP.US,D,20251219,000000,25.57,25.78,25.42,25.53,10073,0
+TSLP.US,D,20251222,000000,25.89,26.319,25.78,25.97,16198,0
+TSLP.US,D,20251223,000000,25.95,25.98,25.6749,25.84,10081,0
+TSLP.US,D,20251224,000000,25.96,25.96,25.45,25.749,7471,0
+TSLP.US,D,20251226,000000,25.9163,25.9163,25.25,25.28,21056,0
+TSLP.US,D,20251229,000000,24.8,24.9481,24.46,24.4652,17977,0
+TSLP.US,D,20251230,000000,24.51,24.7,24.234,24.24,18813,0
+TSLP.US,D,20251231,000000,24.19,24.29,23.97,23.99,18295,0
+TSLP.US,D,20260102,000000,24.3,24.44,23.22,23.37,30539,0
+TSLP.US,D,20260105,000000,23.87,24.29,23.87,24.04,40721,0
+TSLP.US,D,20260106,000000,23.72,23.86,22.92,23.09,57805,0
+TSLP.US,D,20260107,000000,22.6,22.875,22.54,22.54,29028,0
+TSLP.US,D,20260108,000000,22.31,22.84,22.31,22.8,29838,0
+TSLP.US,D,20260109,000000,22.615,23.38,22.615,23.23,29567,0
+TSLP.US,D,20260112,000000,22.9039,23.67,22.9039,23.45,22137,0
+TSLP.US,D,20260113,000000,23.49,23.64,23.25,23.35,15197,0
+TSLP.US,D,20260114,000000,23,23.2,22.69,22.83,32069,0
+TSLP.US,D,20260115,000000,23.18,23.21,22.85,22.85,20639,0
+TSLP.US,D,20260116,000000,23.14,23.29,22.69,22.86,11842,0
+TSLP.US,D,20260120,000000,22.0881,22.34,21.7,21.82,22756,0
+TSLP.US,D,20260121,000000,21.87,22.78,21.85,22.49,11359,0
+TSLP.US,D,20260122,000000,22.67,23.54,22.54,23.54,10181,0
+TSLP.US,D,20260123,000000,23.25,23.59,23.22,23.53,11819,0
+TSLP.US,D,20260126,000000,22.93,23.34,22.75,22.77,9526,0
+TSLP.US,D,20260127,000000,22.665,22.83,22.5,22.5,12672,0
+TSLP.US,D,20260128,000000,22.52,22.802,22.5,22.51,8162,0
+TSLP.US,D,20260129,000000,22.81,23,21.6,21.67,25811,0
+TSLP.US,D,20260130,000000,22.05,22.9598,22.03,22.48,41187,0
+TSLP.US,D,20260202,000000,21.55,22.24,21.55,21.974,20790,0
+TSLP.US,D,20260203,000000,22.11,22.21,21.6,21.99,43408,0
+TSLP.US,D,20260204,000000,21.181,21.5,20.18,20.48,43447,0
+TSLP.US,D,20260205,000000,19.82,20.33,19.52,20.02,40780,0
+TSLP.US,D,20260206,000000,20.415,21.02,20.14,20.85,20670,0
+TSLP.US,D,20260209,000000,20.67,21.345,20.67,21.13,19242,0
+TSLP.US,D,20260210,000000,21.44,21.65,21.2976,21.62,12938,0
+TSLP.US,D,20260211,000000,21.8,22.1,21.37,21.8,25122,0
+TSLP.US,D,20260212,000000,22,22.0358,21.05,21.15,11169,0
+TSLP.US,D,20260213,000000,21.07,21.5032,20.87,21.1703,9831,0
+TSLP.US,D,20260217,000000,20.9,20.9,20.365,20.7865,12162,0
+TSLP.US,D,20260218,000000,20.869,21.1499,20.8001,20.88,9310,0
diff --git a/daily/us/nyse etfs/2/tspa.us.txt b/daily/us/nyse etfs/2/tspa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21f56213c877887c2b92505873512d72c130012e
--- /dev/null
+++ b/daily/us/nyse etfs/2/tspa.us.txt	
@@ -0,0 +1,1179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSPA.US,D,20210610,000000,24.951,25.001,24.889,24.946,6214,0
+TSPA.US,D,20210611,000000,24.984,24.999,24.931,24.998,7157,0
+TSPA.US,D,20210614,000000,25.02,25.03,24.941,25.03,5328,0
+TSPA.US,D,20210615,000000,25.03,25.06,25.011,25.02,1678,0
+TSPA.US,D,20210616,000000,25.05,25.05,24.851,24.916,4536,0
+TSPA.US,D,20210617,000000,24.891,24.941,24.891,24.903,4659,0
+TSPA.US,D,20210618,000000,24.692,24.702,24.608,24.608,3047,0
+TSPA.US,D,20210621,000000,24.856,24.908,24.856,24.908,370,0
+TSPA.US,D,20210622,000000,25.07,25.07,25.04,25.04,1230,0
+TSPA.US,D,20210623,000000,25.04,25.04,24.987,24.987,965,0
+TSPA.US,D,20210624,000000,25.15,25.17,25.135,25.135,2554,0
+TSPA.US,D,20210625,000000,25.2,25.24,25.2,25.23,1478,0
+TSPA.US,D,20210628,000000,25.215,25.269,25.2,25.261,11220,0
+TSPA.US,D,20210629,000000,25.299,25.299,25.269,25.279,2194,0
+TSPA.US,D,20210630,000000,25.259,25.32,25.259,25.32,1878,0
+TSPA.US,D,20210701,000000,25.349,25.459,25.349,25.449,2005,0
+TSPA.US,D,20210702,000000,25.661,25.661,25.661,25.661,9,0
+TSPA.US,D,20210706,000000,25.498,25.607,25.498,25.607,622,0
+TSPA.US,D,20210707,000000,25.688,25.694,25.673,25.673,1073,0
+TSPA.US,D,20210708,000000,25.339,25.488,25.339,25.436,1857,0
+TSPA.US,D,20210709,000000,25.734,25.734,25.734,25.734,35,0
+TSPA.US,D,20210712,000000,25.737,25.802,25.737,25.802,3713,0
+TSPA.US,D,20210713,000000,25.847,25.847,25.718,25.718,638,0
+TSPA.US,D,20210714,000000,25.717,25.844,25.717,25.78,293,0
+TSPA.US,D,20210715,000000,25.688,25.747,25.668,25.699,746,0
+TSPA.US,D,20210716,000000,25.618,25.628,25.521,25.521,13184,0
+TSPA.US,D,20210719,000000,25.12,25.12,24.991,25.076,915,0
+TSPA.US,D,20210720,000000,25.419,25.518,25.419,25.496,1153,0
+TSPA.US,D,20210721,000000,25.68,25.68,25.68,25.68,153,0
+TSPA.US,D,20210722,000000,25.678,25.747,25.678,25.747,20000,0
+TSPA.US,D,20210723,000000,26.026,26.026,26.015,26.015,7084,0
+TSPA.US,D,20210726,000000,26.036,26.064,26.029,26.064,436,0
+TSPA.US,D,20210727,000000,25.936,25.936,25.936,25.936,154,0
+TSPA.US,D,20210728,000000,25.956,26.006,25.887,25.946,3867,0
+TSPA.US,D,20210729,000000,26.038,26.038,26.038,26.038,1337,0
+TSPA.US,D,20210730,000000,25.917,25.917,25.887,25.892,2191,0
+TSPA.US,D,20210802,000000,26.026,26.026,25.817,25.817,2995,0
+TSPA.US,D,20210803,000000,25.976,25.988,25.976,25.988,466,0
+TSPA.US,D,20210804,000000,25.936,25.976,25.918,25.918,604,0
+TSPA.US,D,20210805,000000,26.045,26.045,26.045,26.045,6,0
+TSPA.US,D,20210806,000000,26.156,26.156,26.118,26.118,627,0
+TSPA.US,D,20210809,000000,26.077,26.077,26.077,26.077,58,0
+TSPA.US,D,20210810,000000,26.093,26.093,26.093,26.093,160,0
+TSPA.US,D,20210811,000000,26.185,26.185,26.156,26.177,369,0
+TSPA.US,D,20210812,000000,26.245,26.276,26.245,26.276,250,0
+TSPA.US,D,20210813,000000,26.313,26.313,26.313,26.313,58,0
+TSPA.US,D,20210816,000000,26.375,26.393,26.375,26.393,335,0
+TSPA.US,D,20210817,000000,26.285,26.285,26.222,26.222,793,0
+TSPA.US,D,20210818,000000,26.185,26.185,25.991,25.991,409,0
+TSPA.US,D,20210819,000000,26.026,26.027,26,26,1436,0
+TSPA.US,D,20210820,000000,26.215,26.237,26.215,26.237,417,0
+TSPA.US,D,20210823,000000,26.335,26.484,26.335,26.442,2186,0
+TSPA.US,D,20210824,000000,26.484,26.524,26.483,26.489,1030,0
+TSPA.US,D,20210825,000000,26.574,26.574,26.561,26.561,1507,0
+TSPA.US,D,20210826,000000,26.544,26.544,26.411,26.411,2712,0
+TSPA.US,D,20210827,000000,26.484,26.633,26.484,26.63,449,0
+TSPA.US,D,20210830,000000,26.693,26.783,26.693,26.736,1205,0
+TSPA.US,D,20210831,000000,26.743,26.743,26.687,26.687,486,0
+TSPA.US,D,20210901,000000,26.723,26.723,26.681,26.681,1592,0
+TSPA.US,D,20210902,000000,26.743,26.773,26.733,26.733,1505,0
+TSPA.US,D,20210903,000000,26.733,26.773,26.713,26.734,1727,0
+TSPA.US,D,20210907,000000,26.693,26.693,26.668,26.668,60631,0
+TSPA.US,D,20210908,000000,26.593,26.643,26.593,26.634,2243,0
+TSPA.US,D,20210909,000000,26.689,26.689,26.517,26.517,3285,0
+TSPA.US,D,20210910,000000,26.484,26.484,26.308,26.308,623,0
+TSPA.US,D,20210913,000000,26.365,26.377,26.315,26.377,2545,0
+TSPA.US,D,20210914,000000,26.335,26.335,26.215,26.224,830,0
+TSPA.US,D,20210915,000000,26.255,26.416,26.235,26.416,714,0
+TSPA.US,D,20210916,000000,26.275,26.385,26.261,26.384,3891,0
+TSPA.US,D,20210917,000000,26.195,26.195,26.156,26.163,2510,0
+TSPA.US,D,20210920,000000,25.847,25.847,25.498,25.732,6828,0
+TSPA.US,D,20210921,000000,25.877,25.877,25.746,25.746,1383,0
+TSPA.US,D,20210922,000000,25.976,26.016,25.947,25.947,572,0
+TSPA.US,D,20210923,000000,26.285,26.285,26.261,26.261,491,0
+TSPA.US,D,20210924,000000,26.315,26.315,26.278,26.314,1116,0
+TSPA.US,D,20210927,000000,26.285,26.305,26.248,26.248,1104,0
+TSPA.US,D,20210928,000000,25.767,25.797,25.688,25.735,1053,0
+TSPA.US,D,20210929,000000,25.837,25.877,25.787,25.787,1137,0
+TSPA.US,D,20210930,000000,25.747,25.747,25.529,25.529,2605,0
+TSPA.US,D,20211001,000000,25.508,25.81,25.508,25.81,2732,0
+TSPA.US,D,20211004,000000,25.419,25.457,25.349,25.457,1652,0
+TSPA.US,D,20211005,000000,25.797,25.847,25.76,25.76,790,0
+TSPA.US,D,20211006,000000,25.874,25.874,25.874,25.874,22,0
+TSPA.US,D,20211007,000000,26.215,26.215,26.062,26.062,255,0
+TSPA.US,D,20211008,000000,26.106,26.106,26.042,26.042,156,0
+TSPA.US,D,20211011,000000,25.986,25.986,25.837,25.837,3160,0
+TSPA.US,D,20211012,000000,25.897,25.897,25.771,25.771,1053,0
+TSPA.US,D,20211013,000000,25.707,25.863,25.668,25.863,465,0
+TSPA.US,D,20211014,000000,26.245,26.285,26.245,26.269,452,0
+TSPA.US,D,20211015,000000,26.434,26.506,26.434,26.506,616,0
+TSPA.US,D,20211018,000000,26.504,26.597,26.504,26.597,383,0
+TSPA.US,D,20211019,000000,26.763,26.77,26.743,26.77,1443,0
+TSPA.US,D,20211020,000000,26.892,26.922,26.887,26.887,292,0
+TSPA.US,D,20211021,000000,26.912,26.999,26.908,26.999,1623,0
+TSPA.US,D,20211022,000000,27.012,27.022,26.974,26.974,379,0
+TSPA.US,D,20211025,000000,26.977,27.032,26.977,27.032,209,0
+TSPA.US,D,20211026,000000,27.182,27.191,27.138,27.138,3259,0
+TSPA.US,D,20211027,000000,27.121,27.161,26.993,26.993,839,0
+TSPA.US,D,20211028,000000,27.116,27.194,27.116,27.194,2924,0
+TSPA.US,D,20211029,000000,27.191,27.252,27.191,27.252,122,0
+TSPA.US,D,20211101,000000,27.221,27.291,27.221,27.258,3546,0
+TSPA.US,D,20211102,000000,27.31,27.37,27.31,27.348,3405,0
+TSPA.US,D,20211103,000000,27.531,27.571,27.531,27.571,511,0
+TSPA.US,D,20211104,000000,27.629,27.658,27.629,27.658,866,0
+TSPA.US,D,20211105,000000,27.828,27.898,27.749,27.776,1352,0
+TSPA.US,D,20211108,000000,27.848,27.848,27.808,27.812,1057,0
+TSPA.US,D,20211109,000000,27.808,27.808,27.729,27.756,1856,0
+TSPA.US,D,20211110,000000,27.689,27.689,27.52,27.547,2605,0
+TSPA.US,D,20211111,000000,27.619,27.639,27.566,27.566,2692,0
+TSPA.US,D,20211112,000000,27.639,27.816,27.639,27.78,1961,0
+TSPA.US,D,20211115,000000,27.833,27.838,27.793,27.793,1087,0
+TSPA.US,D,20211116,000000,27.848,27.983,27.848,27.944,490,0
+TSPA.US,D,20211117,000000,27.868,27.898,27.848,27.852,3766,0
+TSPA.US,D,20211118,000000,27.898,27.916,27.798,27.916,2557,0
+TSPA.US,D,20211119,000000,27.928,27.978,27.866,27.866,1898,0
+TSPA.US,D,20211122,000000,27.868,27.997,27.773,27.773,1328,0
+TSPA.US,D,20211123,000000,27.629,27.794,27.629,27.794,3787,0
+TSPA.US,D,20211124,000000,27.832,27.857,27.813,27.857,2621,0
+TSPA.US,D,20211126,000000,27.307,27.33,27.216,27.216,4649,0
+TSPA.US,D,20211129,000000,27.45,27.649,27.4,27.572,8202,0
+TSPA.US,D,20211130,000000,27.4,27.4,27.012,27.012,3920,0
+TSPA.US,D,20211201,000000,27.281,27.281,26.783,26.783,5089,0
+TSPA.US,D,20211202,000000,27.151,27.161,27.049,27.049,603,0
+TSPA.US,D,20211203,000000,27.126,27.126,26.683,26.872,6010,0
+TSPA.US,D,20211206,000000,27.221,27.221,27.221,27.221,736,0
+TSPA.US,D,20211207,000000,27.724,27.729,27.679,27.717,2121,0
+TSPA.US,D,20211208,000000,27.758,27.834,27.739,27.834,3395,0
+TSPA.US,D,20211209,000000,27.778,27.788,27.659,27.663,5432,0
+TSPA.US,D,20211210,000000,27.739,27.865,27.739,27.865,1344,0
+TSPA.US,D,20211213,000000,27.659,27.674,27.636,27.636,537,0
+TSPA.US,D,20211214,000000,27.43,27.43,27.416,27.416,160,0
+TSPA.US,D,20211215,000000,27.43,27.897,27.38,27.897,1865,0
+TSPA.US,D,20211216,000000,27.963,27.963,27.715,27.715,250,0
+TSPA.US,D,20211217,000000,27.46,27.51,27.412,27.412,2273,0
+TSPA.US,D,20211220,000000,27.03,27.0904,26.901,27.0904,1379,0
+TSPA.US,D,20211221,000000,27.35,27.5933,27.35,27.5933,2067,0
+TSPA.US,D,20211222,000000,27.66,27.8692,27.66,27.8692,1409,0
+TSPA.US,D,20211223,000000,27.98,28.1,27.98,28.07,3068,0
+TSPA.US,D,20211227,000000,28.12,28.4078,28.12,28.4078,4690,0
+TSPA.US,D,20211228,000000,28.47,28.4849,28.3812,28.3812,3317,0
+TSPA.US,D,20211229,000000,28.38,28.45,28.3798,28.4381,1556,0
+TSPA.US,D,20211230,000000,28.48,28.48,28.3432,28.3432,2570,0
+TSPA.US,D,20211231,000000,28.348,28.35,28.2674,28.2674,1389,0
+TSPA.US,D,20220103,000000,28.25,28.43,28.2301,28.4104,3721,0
+TSPA.US,D,20220104,000000,28.59,28.59,28.4,28.4356,1098,0
+TSPA.US,D,20220105,000000,28.4,28.4,27.9,27.9112,3825,0
+TSPA.US,D,20220106,000000,27.98,27.98,27.8566,27.8566,3062,0
+TSPA.US,D,20220107,000000,27.85,27.85,27.79,27.7906,1596,0
+TSPA.US,D,20220110,000000,27.45,27.6653,27.28,27.6653,6943,0
+TSPA.US,D,20220111,000000,27.7,27.95,27.64,27.9262,5196,0
+TSPA.US,D,20220112,000000,28.04,28.04,28.0268,28.0268,109,0
+TSPA.US,D,20220113,000000,28,28,27.6187,27.6187,693,0
+TSPA.US,D,20220114,000000,27.46,27.6901,27.46,27.6901,421,0
+TSPA.US,D,20220118,000000,27.36,27.36,27.1759,27.1759,3281,0
+TSPA.US,D,20220119,000000,27.31,27.4,26.9893,26.9893,3017,0
+TSPA.US,D,20220120,000000,27.211,27.32,26.6631,26.6631,5407,0
+TSPA.US,D,20220121,000000,26.62,26.62,26.1825,26.1825,3160,0
+TSPA.US,D,20220124,000000,25.71,26.1774,25.13,26.1774,6137,0
+TSPA.US,D,20220125,000000,25.6503,26.07,25.6503,25.855,603,0
+TSPA.US,D,20220126,000000,26.25,26.34,25.8001,25.8001,1219,0
+TSPA.US,D,20220127,000000,26.149,26.149,25.7,25.7325,1245,0
+TSPA.US,D,20220128,000000,25.72,26.3357,25.72,26.3357,4334,0
+TSPA.US,D,20220131,000000,26.58,26.8706,26.58,26.8706,4886,0
+TSPA.US,D,20220201,000000,26.8302,27.1016,26.8302,27.1012,3032,0
+TSPA.US,D,20220202,000000,27.27,27.3977,27.21,27.3977,16187,0
+TSPA.US,D,20220203,000000,26.9901,26.9901,26.68,26.6883,1013,0
+TSPA.US,D,20220204,000000,26.65,26.97,26.65,26.8926,465,0
+TSPA.US,D,20220207,000000,26.87,26.998,26.7301,26.7301,1694,0
+TSPA.US,D,20220208,000000,26.72,27.0031,26.72,27.0031,1034,0
+TSPA.US,D,20220209,000000,27.3,27.3575,27.29,27.3575,2542,0
+TSPA.US,D,20220210,000000,27.2972,27.2972,26.9152,26.9152,3560,0
+TSPA.US,D,20220211,000000,26.92,27.01,26.4035,26.4035,1520,0
+TSPA.US,D,20220214,000000,26.31,26.31,26.288,26.288,2080,0
+TSPA.US,D,20220215,000000,26.67,26.6841,26.54,26.6841,8854,0
+TSPA.US,D,20220216,000000,26.551,26.7248,26.52,26.7248,483,0
+TSPA.US,D,20220217,000000,26.3401,26.37,26.1401,26.1401,339,0
+TSPA.US,D,20220218,000000,25.92,25.9559,25.92,25.9559,286,0
+TSPA.US,D,20220222,000000,25.7954,25.87,25.63,25.6851,10353,0
+TSPA.US,D,20220223,000000,25.83,25.83,25.2015,25.2015,2999,0
+TSPA.US,D,20220224,000000,24.54,25.5984,24.54,25.5984,1599,0
+TSPA.US,D,20220225,000000,25.7,26.1455,25.7,26.1455,5849,0
+TSPA.US,D,20220228,000000,25.87,26.17,25.87,26.0886,1848,0
+TSPA.US,D,20220301,000000,26.11,26.11,25.638,25.638,1640,0
+TSPA.US,D,20220302,000000,26.11,26.18,25.9,26.1177,1129,0
+TSPA.US,D,20220303,000000,25.96,26.1,25.9041,25.9041,331,0
+TSPA.US,D,20220304,000000,25.67,25.67,25.45,25.6248,1525,0
+TSPA.US,D,20220307,000000,25.57,25.57,24.8546,24.8546,1542,0
+TSPA.US,D,20220308,000000,24.89,25.11,24.6935,24.6935,3389,0
+TSPA.US,D,20220309,000000,25.4228,25.43,25.3665,25.3665,334,0
+TSPA.US,D,20220310,000000,25.27,25.2928,25.2572,25.2928,304,0
+TSPA.US,D,20220311,000000,24.9536,24.9536,24.9536,24.9536,26,0
+TSPA.US,D,20220314,000000,25.07,25.07,24.7398,24.757,710,0
+TSPA.US,D,20220315,000000,25.3247,25.3247,25.3247,25.3247,106,0
+TSPA.US,D,20220316,000000,25.565,25.8823,25.565,25.8823,177,0
+TSPA.US,D,20220317,000000,26.05,26.1893,26.05,26.1893,234,0
+TSPA.US,D,20220318,000000,26.22,26.5454,26.17,26.5454,629,0
+TSPA.US,D,20220321,000000,26.5797,26.5797,26.47,26.5102,636,0
+TSPA.US,D,20220322,000000,26.5,26.8317,26.5,26.8248,7944,0
+TSPA.US,D,20220323,000000,26.73,26.73,26.5133,26.5133,3520,0
+TSPA.US,D,20220324,000000,26.7401,26.8427,26.73,26.8427,937,0
+TSPA.US,D,20220325,000000,26.9447,26.9684,26.82,26.9684,761,0
+TSPA.US,D,20220328,000000,26.9,27.1617,26.9,27.1617,358,0
+TSPA.US,D,20220329,000000,27.47,27.57,27.3661,27.5417,2788,0
+TSPA.US,D,20220330,000000,27.46,27.46,27.31,27.3447,443,0
+TSPA.US,D,20220331,000000,27.35,27.35,27.0109,27.0109,173,0
+TSPA.US,D,20220401,000000,26.87,27.0371,26.87,27.0371,817,0
+TSPA.US,D,20220404,000000,27.18,27.2454,27.18,27.2454,1743,0
+TSPA.US,D,20220405,000000,27.13,27.13,26.9,26.9,427,0
+TSPA.US,D,20220406,000000,26.64,26.6658,26.5,26.6658,4383,0
+TSPA.US,D,20220407,000000,26.63,26.7367,26.595,26.7367,2304,0
+TSPA.US,D,20220408,000000,26.6359,26.6359,26.6359,26.6359,4,0
+TSPA.US,D,20220411,000000,26.34,26.34,26.178,26.178,910,0
+TSPA.US,D,20220412,000000,26.0834,26.0834,26.0834,26.0834,97,0
+TSPA.US,D,20220413,000000,26.4096,26.4096,26.4096,26.4096,6,0
+TSPA.US,D,20220414,000000,26.1401,26.1401,26.0795,26.0795,713,0
+TSPA.US,D,20220418,000000,25.98,26.08,25.9,25.9895,4179,0
+TSPA.US,D,20220419,000000,26.37,26.5,26.37,26.4521,1050,0
+TSPA.US,D,20220420,000000,26.59,26.59,26.4185,26.4185,504,0
+TSPA.US,D,20220421,000000,26.008,26.008,26.008,26.008,94,0
+TSPA.US,D,20220422,000000,25.69,25.69,25.27,25.27,1229,0
+TSPA.US,D,20220425,000000,25.13,25.23,24.96,25.23,3742,0
+TSPA.US,D,20220426,000000,24.91,24.91,24.7099,24.7099,749,0
+TSPA.US,D,20220427,000000,24.79,24.79,24.7701,24.7701,381,0
+TSPA.US,D,20220428,000000,24.945,25.3707,24.945,25.3707,197,0
+TSPA.US,D,20220429,000000,24.78,24.78,24.4484,24.4484,1208,0
+TSPA.US,D,20220502,000000,24.48,24.5876,24.34,24.5876,5303,0
+TSPA.US,D,20220503,000000,24.7049,24.707,24.7049,24.707,557,0
+TSPA.US,D,20220504,000000,25.4103,25.4175,25.4103,25.4175,313,0
+TSPA.US,D,20220505,000000,24.5749,24.59,24.4,24.4969,2034,0
+TSPA.US,D,20220506,000000,24.39,24.4899,24.06,24.3727,4819,0
+TSPA.US,D,20220509,000000,24,24,23.553,23.553,5033,0
+TSPA.US,D,20220510,000000,23.412,23.6001,23.4,23.6001,9597,0
+TSPA.US,D,20220511,000000,23.59,23.59,23.1873,23.1873,911,0
+TSPA.US,D,20220512,000000,22.9937,23.1076,22.83,23.1076,4064,0
+TSPA.US,D,20220513,000000,23.74,23.84,23.69,23.7474,937,0
+TSPA.US,D,20220516,000000,23.7,23.82,23.55,23.6393,2705,0
+TSPA.US,D,20220517,000000,23.9595,24.1079,23.9595,24.1079,100,0
+TSPA.US,D,20220518,000000,23.5,23.5,23.1419,23.1419,246,0
+TSPA.US,D,20220519,000000,23.14,23.14,23.0879,23.0879,1131,0
+TSPA.US,D,20220520,000000,22.695,23.0442,22.695,23.0442,143,0
+TSPA.US,D,20220523,000000,23.25,23.52,23.2299,23.4877,2843,0
+TSPA.US,D,20220524,000000,23.2662,23.2662,23.2662,23.2662,109,0
+TSPA.US,D,20220525,000000,23.4896,23.4896,23.4896,23.4896,71,0
+TSPA.US,D,20220526,000000,23.99,23.99,23.9877,23.9877,270,0
+TSPA.US,D,20220527,000000,24.37,24.5535,24.37,24.5535,1038,0
+TSPA.US,D,20220531,000000,24.5,24.54,24.4398,24.4398,1573,0
+TSPA.US,D,20220601,000000,24.1645,24.4,24.1645,24.2895,1449,0
+TSPA.US,D,20220602,000000,24.488,24.7767,24.488,24.7767,521,0
+TSPA.US,D,20220603,000000,24.34,24.3734,24.34,24.3734,146,0
+TSPA.US,D,20220606,000000,24.4747,24.4747,24.4747,24.4747,1,0
+TSPA.US,D,20220607,000000,24.32,24.7003,24.32,24.7003,3911,0
+TSPA.US,D,20220608,000000,24.64,24.66,24.4419,24.4419,1267,0
+TSPA.US,D,20220609,000000,24.28,24.34,23.8682,23.8682,390,0
+TSPA.US,D,20220610,000000,23.3032,23.3032,23.1785,23.1785,376,0
+TSPA.US,D,20220613,000000,22.3,22.3,22.1919,22.1919,626,0
+TSPA.US,D,20220614,000000,22.3,22.3,22.12,22.1432,2305,0
+TSPA.US,D,20220615,000000,22.33,22.55,22.33,22.5175,233,0
+TSPA.US,D,20220616,000000,21.7743,21.88,21.7319,21.7319,2160,0
+TSPA.US,D,20220617,000000,21.659,21.8711,21.659,21.8711,368,0
+TSPA.US,D,20220621,000000,22.42,22.42,22.21,22.3652,3547,0
+TSPA.US,D,20220622,000000,22.47,22.5599,22.38,22.403,1886,0
+TSPA.US,D,20220623,000000,22.58,22.58,22.35,22.573,2196,0
+TSPA.US,D,20220624,000000,23.14,23.2801,23.1382,23.2801,1193,0
+TSPA.US,D,20220627,000000,23.3,23.3,23.16,23.1914,3445,0
+TSPA.US,D,20220628,000000,23.45,23.45,22.7295,22.7295,3582,0
+TSPA.US,D,20220629,000000,22.7,22.736,22.7,22.736,1279,0
+TSPA.US,D,20220630,000000,22.4601,22.4601,22.4601,22.4601,41,0
+TSPA.US,D,20220701,000000,22.46,22.7466,22.46,22.7466,126,0
+TSPA.US,D,20220705,000000,22.3485,22.8211,22.3485,22.8211,1425,0
+TSPA.US,D,20220706,000000,22.73,22.93,22.73,22.909,2011,0
+TSPA.US,D,20220707,000000,23.2605,23.2605,23.2605,23.2605,2,0
+TSPA.US,D,20220708,000000,23.31,23.31,23.2683,23.2683,101,0
+TSPA.US,D,20220711,000000,23,23,22.9439,22.9439,264,0
+TSPA.US,D,20220712,000000,22.8899,22.8899,22.7592,22.7592,3730,0
+TSPA.US,D,20220713,000000,22.64,22.6702,22.64,22.6702,180,0
+TSPA.US,D,20220714,000000,22.17,22.5813,22.17,22.5813,1896,0
+TSPA.US,D,20220715,000000,22.9911,22.9911,22.9911,22.9911,52,0
+TSPA.US,D,20220718,000000,22.9429,22.9429,22.8333,22.8333,3098,0
+TSPA.US,D,20220719,000000,23.29,23.4802,23.29,23.4802,139,0
+TSPA.US,D,20220720,000000,23.65,23.65,23.6405,23.6405,154,0
+TSPA.US,D,20220721,000000,23.8921,23.8921,23.8921,23.8921,82,0
+TSPA.US,D,20220722,000000,23.69,23.69,23.53,23.6552,2170,0
+TSPA.US,D,20220725,000000,23.62,23.6759,23.62,23.6759,105,0
+TSPA.US,D,20220726,000000,23.52,23.52,23.36,23.4125,919,0
+TSPA.US,D,20220727,000000,24.0407,24.0407,24.0407,24.0407,52,0
+TSPA.US,D,20220728,000000,23.8885,24.3391,23.88,24.3167,21006,0
+TSPA.US,D,20220729,000000,24.55,24.6893,24.55,24.6893,2177,0
+TSPA.US,D,20220801,000000,24.66,24.66,24.6134,24.6134,731,0
+TSPA.US,D,20220802,000000,24.55,24.55,24.4735,24.4735,423,0
+TSPA.US,D,20220803,000000,24.78,24.91,24.78,24.8939,10577,0
+TSPA.US,D,20220804,000000,24.92,24.92,24.86,24.8668,1587,0
+TSPA.US,D,20220805,000000,24.77,24.824,24.77,24.824,232,0
+TSPA.US,D,20220808,000000,25.07,25.07,24.77,24.7848,5937,0
+TSPA.US,D,20220809,000000,24.654,24.654,24.654,24.654,95,0
+TSPA.US,D,20220810,000000,25.15,25.21,25.12,25.1917,839,0
+TSPA.US,D,20220811,000000,25.37,25.39,25.1489,25.1489,4578,0
+TSPA.US,D,20220812,000000,25.44,25.584,25.4399,25.584,610,0
+TSPA.US,D,20220815,000000,25.67,25.75,25.67,25.7188,1441,0
+TSPA.US,D,20220816,000000,25.62,25.8,25.6198,25.7736,2145,0
+TSPA.US,D,20220817,000000,25.6,25.7136,25.59,25.6145,9055,0
+TSPA.US,D,20220818,000000,25.5985,25.66,25.5985,25.64,4839,0
+TSPA.US,D,20220819,000000,25.3177,25.32,25.3091,25.3091,1471,0
+TSPA.US,D,20220822,000000,24.95,24.95,24.7573,24.7573,1227,0
+TSPA.US,D,20220823,000000,24.74,24.74,24.6921,24.6921,507,0
+TSPA.US,D,20220824,000000,24.715,24.82,24.715,24.7744,4555,0
+TSPA.US,D,20220825,000000,24.99,25.11,24.99,25.1062,2087,0
+TSPA.US,D,20220826,000000,24.5,24.5,24.288,24.288,2969,0
+TSPA.US,D,20220829,000000,24.14,24.196,24.1222,24.1222,1682,0
+TSPA.US,D,20220830,000000,24.1,24.1,23.79,23.8099,1826,0
+TSPA.US,D,20220831,000000,23.6864,23.6864,23.6864,23.6864,497,0
+TSPA.US,D,20220901,000000,23.51,23.6903,23.51,23.6903,1800,0
+TSPA.US,D,20220902,000000,23.5695,23.5695,23.3929,23.437,11094,0
+TSPA.US,D,20220906,000000,23.43,23.43,23.3513,23.3513,1322,0
+TSPA.US,D,20220907,000000,23.37,23.83,23.37,23.8082,3553,0
+TSPA.US,D,20220908,000000,23.9501,23.96,23.88,23.952,1599,0
+TSPA.US,D,20220909,000000,24.2999,24.4,24.2999,24.3712,3300,0
+TSPA.US,D,20220912,000000,24.61,24.6167,24.53,24.6167,1956,0
+TSPA.US,D,20220913,000000,24.02,24.02,23.5675,23.5675,1773,0
+TSPA.US,D,20220914,000000,23.64,23.66,23.57,23.6266,2261,0
+TSPA.US,D,20220915,000000,23.57,23.64,23.38,23.4055,8177,0
+TSPA.US,D,20220916,000000,23.22,23.22,23.01,23.1963,10809,0
+TSPA.US,D,20220919,000000,23.1199,23.3329,23.1199,23.3329,1159,0
+TSPA.US,D,20220920,000000,23.12,23.19,23.0699,23.0831,3001,0
+TSPA.US,D,20220921,000000,22.7301,22.7301,22.7301,22.7301,69,0
+TSPA.US,D,20220922,000000,22.56,22.57,22.46,22.4976,2913,0
+TSPA.US,D,20220923,000000,22.23,22.23,21.866,22.0634,8710,0
+TSPA.US,D,20220926,000000,22.24,22.26,21.83,21.9136,6330,0
+TSPA.US,D,20220927,000000,21.6901,21.838,21.69,21.838,2402,0
+TSPA.US,D,20220928,000000,22.3123,22.3123,22.3123,22.3123,2,0
+TSPA.US,D,20220929,000000,21.6958,21.8168,21.65,21.8168,1061,0
+TSPA.US,D,20220930,000000,21.8,21.8,21.5054,21.5054,2106,0
+TSPA.US,D,20221003,000000,21.94,22.015,21.94,22.015,237,0
+TSPA.US,D,20221004,000000,22.66,22.71,22.6,22.7006,7990,0
+TSPA.US,D,20221005,000000,22.5,22.7698,22.4901,22.6641,4073,0
+TSPA.US,D,20221006,000000,22.51,22.51,22.4548,22.4548,619,0
+TSPA.US,D,20221007,000000,21.94,21.94,21.8082,21.8082,623,0
+TSPA.US,D,20221010,000000,21.55,21.6484,21.55,21.6484,151,0
+TSPA.US,D,20221011,000000,21.52,21.52,21.43,21.4558,754,0
+TSPA.US,D,20221012,000000,21.4091,21.4091,21.4091,21.4091,1,0
+TSPA.US,D,20221013,000000,20.96,22.01,20.96,21.9477,2568,0
+TSPA.US,D,20221014,000000,21.6,21.6,21.4264,21.4264,200,0
+TSPA.US,D,20221017,000000,21.9801,22.04,21.9801,22.0013,222,0
+TSPA.US,D,20221018,000000,22.11,22.24,22.11,22.24,217,0
+TSPA.US,D,20221019,000000,22.2467,22.2467,21.93,22.0638,3936,0
+TSPA.US,D,20221020,000000,22.0178,22.1555,21.89,21.8993,3842,0
+TSPA.US,D,20221021,000000,22.3097,22.3903,22.3097,22.3903,126,0
+TSPA.US,D,20221024,000000,22.46,22.75,22.46,22.6451,11692,0
+TSPA.US,D,20221025,000000,22.74,23.0478,22.74,23.0478,1991,0
+TSPA.US,D,20221026,000000,22.8,23.0093,22.8,22.8674,4469,0
+TSPA.US,D,20221027,000000,22.77,22.77,22.7137,22.7137,207,0
+TSPA.US,D,20221028,000000,22.94,23.2993,22.94,23.2993,2226,0
+TSPA.US,D,20221031,000000,23.12,23.2167,23.12,23.16,33910,0
+TSPA.US,D,20221101,000000,23.24,23.24,23.01,23.0429,5777,0
+TSPA.US,D,20221102,000000,23.1799,23.18,22.4595,22.4595,454,0
+TSPA.US,D,20221103,000000,22.17,22.32,22.17,22.2152,5338,0
+TSPA.US,D,20221104,000000,22.48,22.48,22.36,22.4627,8249,0
+TSPA.US,D,20221107,000000,22.55,22.75,22.55,22.7139,2583,0
+TSPA.US,D,20221108,000000,22.7001,22.94,22.6227,22.8457,23537,0
+TSPA.US,D,20221109,000000,22.755,22.755,22.35,22.3511,7689,0
+TSPA.US,D,20221110,000000,23.2501,23.5897,23.2501,23.5897,9868,0
+TSPA.US,D,20221111,000000,23.8162,23.8162,23.8162,23.8162,246,0
+TSPA.US,D,20221114,000000,23.79,23.79,23.611,23.611,254,0
+TSPA.US,D,20221115,000000,23.96,23.96,23.8129,23.8129,3079,0
+TSPA.US,D,20221116,000000,23.73,23.73,23.6526,23.6526,1364,0
+TSPA.US,D,20221117,000000,23.59,23.59,23.49,23.5098,2016,0
+TSPA.US,D,20221118,000000,23.53,23.6264,23.53,23.6264,4687,0
+TSPA.US,D,20221121,000000,23.5695,23.5695,23.5695,23.5695,48,0
+TSPA.US,D,20221122,000000,23.81,23.9008,23.81,23.9008,16390,0
+TSPA.US,D,20221123,000000,24.08,24.08,24.0418,24.0418,555,0
+TSPA.US,D,20221125,000000,24.0829,24.0829,24.0453,24.0453,2187,0
+TSPA.US,D,20221128,000000,23.88,23.88,23.682,23.682,832,0
+TSPA.US,D,20221129,000000,23.7,23.7,23.62,23.6248,2216,0
+TSPA.US,D,20221130,000000,23.64,24.3513,23.59,24.3513,1922,0
+TSPA.US,D,20221201,000000,24.4221,24.4221,24.391,24.391,2122,0
+TSPA.US,D,20221202,000000,24.11,24.41,24.11,24.347,3270,0
+TSPA.US,D,20221205,000000,24.1519,24.1519,23.88,23.9041,3247,0
+TSPA.US,D,20221206,000000,23.63,23.63,23.48,23.568,789,0
+TSPA.US,D,20221207,000000,23.53,23.58,23.48,23.518,4425,0
+TSPA.US,D,20221208,000000,23.6811,23.6811,23.6811,23.6811,35,0
+TSPA.US,D,20221209,000000,23.69,23.6932,23.5198,23.5198,2201,0
+TSPA.US,D,20221212,000000,23.6019,23.8367,23.6019,23.8367,3214,0
+TSPA.US,D,20221213,000000,24.38,24.38,24.01,24.0489,6764,0
+TSPA.US,D,20221214,000000,24.2393,24.25,23.8,23.9267,6295,0
+TSPA.US,D,20221215,000000,23.28,23.34,23.2201,23.2995,2936,0
+TSPA.US,D,20221216,000000,22.96,23.11,22.9498,23.0724,2234,0
+TSPA.US,D,20221219,000000,22.93,22.93,22.8366,22.8366,1816,0
+TSPA.US,D,20221220,000000,22.68,22.68,22.6101,22.6154,6192,0
+TSPA.US,D,20221221,000000,22.75,22.947,22.75,22.947,1352,0
+TSPA.US,D,20221222,000000,22.5,22.6105,22.34,22.6105,1030,0
+TSPA.US,D,20221223,000000,22.58,22.7505,22.58,22.7505,492,0
+TSPA.US,D,20221227,000000,22.75,22.75,22.6095,22.6633,6192,0
+TSPA.US,D,20221228,000000,22.6336,22.6336,22.3966,22.3966,4809,0
+TSPA.US,D,20221229,000000,22.49,22.83,22.49,22.7973,8965,0
+TSPA.US,D,20221230,000000,22.68,22.7165,22.68,22.7165,6341,0
+TSPA.US,D,20230103,000000,22.6384,22.6384,22.6384,22.6384,134,0
+TSPA.US,D,20230104,000000,22.8,22.88,22.71,22.7781,3443,0
+TSPA.US,D,20230105,000000,22.4904,22.66,22.4904,22.5165,4061,0
+TSPA.US,D,20230106,000000,23.0266,23.0266,23.0266,23.0266,1,0
+TSPA.US,D,20230109,000000,23.3299,23.36,23.0452,23.0452,766,0
+TSPA.US,D,20230110,000000,23.04,23.1843,23.04,23.1843,2239,0
+TSPA.US,D,20230111,000000,23.26,23.4797,23.26,23.4797,1387,0
+TSPA.US,D,20230112,000000,23.5044,23.66,23.5044,23.5828,1472,0
+TSPA.US,D,20230113,000000,23.547,23.7082,23.547,23.7082,2625,0
+TSPA.US,D,20230117,000000,23.74,23.74,23.6845,23.6845,2758,0
+TSPA.US,D,20230118,000000,23.3327,23.3327,23.3327,23.3327,3,0
+TSPA.US,D,20230119,000000,23.2401,23.2642,23.1754,23.1754,328,0
+TSPA.US,D,20230120,000000,23.28,23.5737,23.26,23.5737,30337,0
+TSPA.US,D,20230123,000000,23.8617,23.99,23.8617,23.8714,3311,0
+TSPA.US,D,20230124,000000,23.7756,23.8589,23.75,23.8589,3814,0
+TSPA.US,D,20230125,000000,23.68,23.8237,23.68,23.8237,421,0
+TSPA.US,D,20230126,000000,23.93,24.1058,23.9299,24.1058,314,0
+TSPA.US,D,20230127,000000,24.21,24.3,24.1883,24.1883,622,0
+TSPA.US,D,20230130,000000,23.9783,23.9783,23.8711,23.8711,442,0
+TSPA.US,D,20230131,000000,24.04,24.2077,24.0399,24.2077,467,0
+TSPA.US,D,20230201,000000,24.165,24.54,24.165,24.4952,412,0
+TSPA.US,D,20230202,000000,24.83,24.83,24.7,24.7924,1445,0
+TSPA.US,D,20230203,000000,24.7,24.7536,24.56,24.57,1021,0
+TSPA.US,D,20230206,000000,24.48,24.48,24.4,24.4044,795,0
+TSPA.US,D,20230207,000000,24.34,24.7653,24.34,24.7653,3871,0
+TSPA.US,D,20230208,000000,24.59,24.59,24.4966,24.4966,1248,0
+TSPA.US,D,20230209,000000,24.47,24.48,24.3084,24.3084,4183,0
+TSPA.US,D,20230210,000000,24.235,24.3315,24.235,24.3315,543,0
+TSPA.US,D,20230213,000000,24.4,24.5976,24.4,24.5976,487,0
+TSPA.US,D,20230214,000000,24.74,24.74,24.45,24.6747,1205,0
+TSPA.US,D,20230215,000000,24.57,24.6803,24.51,24.6803,9019,0
+TSPA.US,D,20230216,000000,24.4,24.4,24.3563,24.3563,270,0
+TSPA.US,D,20230217,000000,24.2498,24.2578,24.2498,24.2578,658,0
+TSPA.US,D,20230221,000000,24.03,24.03,23.8025,23.8025,1266,0
+TSPA.US,D,20230222,000000,23.86,23.86,23.75,23.75,4370,0
+TSPA.US,D,20230223,000000,23.94,23.94,23.925,23.9345,2220,0
+TSPA.US,D,20230224,000000,23.52,23.6742,23.52,23.6742,1438,0
+TSPA.US,D,20230227,000000,23.91,23.93,23.7445,23.7445,2316,0
+TSPA.US,D,20230228,000000,23.7499,23.75,23.7102,23.7102,1350,0
+TSPA.US,D,20230301,000000,23.55,23.5776,23.55,23.5776,301,0
+TSPA.US,D,20230302,000000,23.57,23.7903,23.56,23.7903,3284,0
+TSPA.US,D,20230303,000000,24.1684,24.1684,24.1684,24.1684,1,0
+TSPA.US,D,20230306,000000,24.22,24.3068,24.1943,24.1943,3783,0
+TSPA.US,D,20230307,000000,24.0796,24.0796,23.841,23.841,1709,0
+TSPA.US,D,20230308,000000,23.885,23.9,23.83,23.8721,1209,0
+TSPA.US,D,20230309,000000,24,24,23.4403,23.4403,898,0
+TSPA.US,D,20230310,000000,23.17,23.17,22.99,23.0403,255,0
+TSPA.US,D,20230313,000000,22.82,23.19,22.82,22.9637,28877,0
+TSPA.US,D,20230314,000000,23.38,23.3996,23.28,23.3996,3176,0
+TSPA.US,D,20230315,000000,23.11,23.2149,23.11,23.2149,1031,0
+TSPA.US,D,20230316,000000,23.15,23.7005,23.15,23.7005,2550,0
+TSPA.US,D,20230317,000000,23.61,23.61,23.451,23.451,207,0
+TSPA.US,D,20230320,000000,23.6468,23.6468,23.6468,23.6468,190,0
+TSPA.US,D,20230321,000000,23.9,24,23.9,23.9817,785,0
+TSPA.US,D,20230322,000000,23.6478,23.6478,23.6478,23.6478,68,0
+TSPA.US,D,20230323,000000,23.78,23.84,23.7118,23.7118,482,0
+TSPA.US,D,20230324,000000,23.5295,23.7606,23.5295,23.7606,423,0
+TSPA.US,D,20230327,000000,23.88,23.895,23.7994,23.8189,1521,0
+TSPA.US,D,20230328,000000,23.72,23.7538,23.72,23.7538,1707,0
+TSPA.US,D,20230329,000000,24.03,24.0807,24.02,24.0807,229,0
+TSPA.US,D,20230330,000000,24.226,24.226,24.226,24.226,58,0
+TSPA.US,D,20230331,000000,24.32,24.5568,24.32,24.5568,943,0
+TSPA.US,D,20230403,000000,24.52,24.6776,24.52,24.6776,335,0
+TSPA.US,D,20230404,000000,24.71,24.71,24.4984,24.5258,5129,0
+TSPA.US,D,20230405,000000,24.38,24.4827,24.38,24.4827,412,0
+TSPA.US,D,20230406,000000,24.42,24.6,24.42,24.5754,9406,0
+TSPA.US,D,20230410,000000,24.46,24.5952,24.43,24.5952,1045,0
+TSPA.US,D,20230411,000000,24.64,24.67,24.6005,24.6005,3013,0
+TSPA.US,D,20230412,000000,24.65,24.76,24.5192,24.5192,2228,0
+TSPA.US,D,20230413,000000,24.635,24.88,24.63,24.861,2280,0
+TSPA.US,D,20230414,000000,24.9349,24.9349,24.72,24.8141,2283,0
+TSPA.US,D,20230417,000000,24.78,24.8765,24.74,24.8765,3832,0
+TSPA.US,D,20230418,000000,24.86,24.9311,24.8505,24.9311,2080,0
+TSPA.US,D,20230419,000000,24.94,24.94,24.9262,24.9262,211,0
+TSPA.US,D,20230420,000000,24.82,24.88,24.745,24.7989,842,0
+TSPA.US,D,20230421,000000,24.87,24.87,24.83,24.8447,506,0
+TSPA.US,D,20230424,000000,24.82,24.8535,24.75,24.8475,708,0
+TSPA.US,D,20230425,000000,24.7,24.7,24.4758,24.4758,467,0
+TSPA.US,D,20230426,000000,24.53,24.53,24.37,24.4218,15585,0
+TSPA.US,D,20230427,000000,24.75,24.9,24.75,24.8848,806,0
+TSPA.US,D,20230428,000000,24.83,25.0916,24.83,25.0916,1002,0
+TSPA.US,D,20230501,000000,25.04,25.21,25.04,25.1197,13493,0
+TSPA.US,D,20230502,000000,24.9846,24.9846,24.6801,24.8406,10863,0
+TSPA.US,D,20230503,000000,24.85,24.88,24.6667,24.6667,6914,0
+TSPA.US,D,20230504,000000,24.6,24.62,24.48,24.48,2321,0
+TSPA.US,D,20230505,000000,24.86,24.99,24.8399,24.9287,1056,0
+TSPA.US,D,20230508,000000,24.9309,24.97,24.93,24.9667,2743,0
+TSPA.US,D,20230509,000000,24.84,24.92,24.84,24.86,26215,0
+TSPA.US,D,20230510,000000,25.09,25.09,24.9,24.9886,4392,0
+TSPA.US,D,20230511,000000,24.9613,24.9613,24.9613,24.9613,103,0
+TSPA.US,D,20230512,000000,25.01,25.01,24.9,24.9184,3107,0
+TSPA.US,D,20230515,000000,24.94,24.997,24.94,24.997,2583,0
+TSPA.US,D,20230516,000000,24.95,24.95,24.8788,24.8788,604,0
+TSPA.US,D,20230517,000000,25.0135,25.18,25.005,25.1704,5206,0
+TSPA.US,D,20230518,000000,25.3096,25.4169,25.3,25.4169,1267,0
+TSPA.US,D,20230519,000000,25.35,25.3852,25.35,25.3852,122,0
+TSPA.US,D,20230522,000000,25.422,25.422,25.377,25.377,2010,0
+TSPA.US,D,20230523,000000,25.32,25.32,25.0932,25.0932,5102,0
+TSPA.US,D,20230524,000000,24.8906,24.935,24.8906,24.9083,646,0
+TSPA.US,D,20230525,000000,25.1401,25.27,25.1401,25.2067,1679,0
+TSPA.US,D,20230526,000000,25.59,25.5901,25.59,25.5901,211,0
+TSPA.US,D,20230530,000000,25.7,25.71,25.5435,25.5435,4785,0
+TSPA.US,D,20230531,000000,25.351,25.4017,25.351,25.4017,304,0
+TSPA.US,D,20230601,000000,25.37,25.6398,25.37,25.637,3736,0
+TSPA.US,D,20230602,000000,26.0029,26.0029,26.0029,26.0029,300,0
+TSPA.US,D,20230605,000000,26.01,26.07,25.9547,25.9547,3305,0
+TSPA.US,D,20230606,000000,25.95,26.006,25.939,26.006,2395,0
+TSPA.US,D,20230607,000000,25.855,25.88,25.8394,25.8394,291,0
+TSPA.US,D,20230608,000000,25.9616,26.027,25.9616,26.027,516,0
+TSPA.US,D,20230609,000000,26.17,26.17,26.0609,26.0609,1226,0
+TSPA.US,D,20230612,000000,26.1,26.2659,26.1,26.2659,3660,0
+TSPA.US,D,20230613,000000,26.45,26.484,26.3899,26.4404,2289,0
+TSPA.US,D,20230614,000000,26.525,26.525,26.3,26.46,1114,0
+TSPA.US,D,20230615,000000,26.73,26.8025,26.73,26.8025,1893,0
+TSPA.US,D,20230616,000000,27.02,27.02,26.6972,26.6972,264,0
+TSPA.US,D,20230620,000000,26.55,26.65,26.54,26.5988,29595,0
+TSPA.US,D,20230621,000000,26.49,26.5302,26.4188,26.4549,6737,0
+TSPA.US,D,20230622,000000,26.49,26.5521,26.4403,26.5521,2957,0
+TSPA.US,D,20230623,000000,26.4,26.4,26.3633,26.3776,2577,0
+TSPA.US,D,20230626,000000,26.35,26.35,26.2473,26.2473,665,0
+TSPA.US,D,20230627,000000,26.57,26.57,26.5355,26.5355,578,0
+TSPA.US,D,20230628,000000,26.5157,26.5157,26.5157,26.5157,12,0
+TSPA.US,D,20230629,000000,26.64,26.6672,26.64,26.6672,322,0
+TSPA.US,D,20230630,000000,26.98,27.04,26.9397,27.0397,4584,0
+TSPA.US,D,20230703,000000,26.99,27.0242,26.975,27.0242,413,0
+TSPA.US,D,20230705,000000,26.92,27.01,26.92,26.9785,1259,0
+TSPA.US,D,20230706,000000,26.68,26.7808,26.6799,26.7808,1508,0
+TSPA.US,D,20230707,000000,26.7073,26.7073,26.7073,26.7073,140,0
+TSPA.US,D,20230710,000000,26.65,26.74,26.65,26.7348,8174,0
+TSPA.US,D,20230711,000000,26.8,26.9337,26.7999,26.9337,2980,0
+TSPA.US,D,20230712,000000,27.1,27.21,27.1,27.1363,4140,0
+TSPA.US,D,20230713,000000,27.3299,27.43,27.3299,27.4124,8962,0
+TSPA.US,D,20230714,000000,27.4301,27.4822,27.3845,27.3845,4301,0
+TSPA.US,D,20230717,000000,27.44,27.5172,27.44,27.5172,22975,0
+TSPA.US,D,20230718,000000,27.53,27.74,27.53,27.7143,8580,0
+TSPA.US,D,20230719,000000,27.85,27.85,27.75,27.7889,1892,0
+TSPA.US,D,20230720,000000,27.7,27.7,27.5499,27.5557,3228,0
+TSPA.US,D,20230721,000000,27.58,27.58,27.5673,27.5673,377,0
+TSPA.US,D,20230724,000000,27.65,27.66,27.6496,27.6496,1519,0
+TSPA.US,D,20230725,000000,27.685,27.83,27.685,27.7647,7507,0
+TSPA.US,D,20230726,000000,27.76,27.85,27.689,27.7507,3436,0
+TSPA.US,D,20230727,000000,27.955,27.955,27.6075,27.6075,12723,0
+TSPA.US,D,20230728,000000,27.89,27.91,27.845,27.8932,2654,0
+TSPA.US,D,20230731,000000,27.94,27.94,27.86,27.8907,6451,0
+TSPA.US,D,20230801,000000,27.76,27.9,27.76,27.869,8554,0
+TSPA.US,D,20230802,000000,27.66,27.66,27.4703,27.4883,3663,0
+TSPA.US,D,20230803,000000,27.46,27.49,27.44,27.4483,2553,0
+TSPA.US,D,20230804,000000,27.5765,27.615,27.2928,27.2928,4496,0
+TSPA.US,D,20230807,000000,27.3803,27.5432,27.3803,27.5432,1511,0
+TSPA.US,D,20230808,000000,27.31,27.4577,27.27,27.4577,1608,0
+TSPA.US,D,20230809,000000,27.36,27.44,27.2506,27.2506,7983,0
+TSPA.US,D,20230810,000000,27.4,27.4,27.25,27.2689,1522,0
+TSPA.US,D,20230811,000000,27.2401,27.25,27.2023,27.2023,480,0
+TSPA.US,D,20230814,000000,27.2,27.3652,27.2,27.3652,17217,0
+TSPA.US,D,20230815,000000,27.1069,27.1069,27.1069,27.1069,198,0
+TSPA.US,D,20230816,000000,27.14,27.14,26.9206,26.9206,4416,0
+TSPA.US,D,20230817,000000,26.9781,26.9781,26.65,26.6976,7848,0
+TSPA.US,D,20230818,000000,26.65,26.6862,26.65,26.6862,12880,0
+TSPA.US,D,20230821,000000,26.81,26.9018,26.7275,26.9018,22721,0
+TSPA.US,D,20230822,000000,26.8,26.8401,26.8,26.8106,6432,0
+TSPA.US,D,20230823,000000,26.89,27.11,26.89,27.0941,2568,0
+TSPA.US,D,20230824,000000,26.97,26.97,26.76,26.7623,5666,0
+TSPA.US,D,20230825,000000,26.74,26.9137,26.74,26.9137,433,0
+TSPA.US,D,20230828,000000,27.02,27.084,26.97,27.084,5567,0
+TSPA.US,D,20230829,000000,27.275,27.4649,27.26,27.4649,903,0
+TSPA.US,D,20230830,000000,27.58,27.61,27.57,27.5924,23043,0
+TSPA.US,D,20230831,000000,27.6759,27.68,27.5923,27.6181,15151,0
+TSPA.US,D,20230901,000000,27.8,27.8,27.61,27.6389,4519,0
+TSPA.US,D,20230905,000000,27.6036,27.62,27.5497,27.5497,1363,0
+TSPA.US,D,20230906,000000,27.3439,27.3515,27.3439,27.3515,174,0
+TSPA.US,D,20230907,000000,27.25,27.3,27.25,27.2827,962,0
+TSPA.US,D,20230908,000000,27.34,27.34,27.3,27.317,3908,0
+TSPA.US,D,20230911,000000,27.4901,27.4901,27.4898,27.4898,812,0
+TSPA.US,D,20230912,000000,27.49,27.49,27.36,27.3687,3274,0
+TSPA.US,D,20230913,000000,27.4157,27.45,27.4,27.4019,2078,0
+TSPA.US,D,20230914,000000,27.52,27.65,27.5,27.6079,1925,0
+TSPA.US,D,20230915,000000,27.47,27.47,27.26,27.272,2164,0
+TSPA.US,D,20230918,000000,27.26,27.3318,27.25,27.2919,2379,0
+TSPA.US,D,20230919,000000,27.2,27.25,27.2,27.2483,1072,0
+TSPA.US,D,20230920,000000,27.29,27.29,26.9999,27.0009,3024,0
+TSPA.US,D,20230921,000000,26.83,26.83,26.55,26.5599,4788,0
+TSPA.US,D,20230922,000000,26.61,26.6901,26.5101,26.5101,3700,0
+TSPA.US,D,20230925,000000,26.56,26.61,26.53,26.5978,5561,0
+TSPA.US,D,20230926,000000,26.4543,26.4543,26.2013,26.2288,3507,0
+TSPA.US,D,20230927,000000,26.2155,26.2155,26.2155,26.2155,200,0
+TSPA.US,D,20230928,000000,26.21,26.44,26.21,26.3736,1102,0
+TSPA.US,D,20230929,000000,26.29,26.37,26.29,26.3025,699,0
+TSPA.US,D,20231002,000000,26.3,26.32,26.23,26.316,1659,0
+TSPA.US,D,20231003,000000,26,26,25.8559,25.9068,2673,0
+TSPA.US,D,20231004,000000,26.0101,26.1592,26.0101,26.1592,725,0
+TSPA.US,D,20231005,000000,26.1185,26.1185,26.1185,26.1185,236,0
+TSPA.US,D,20231006,000000,26.03,26.52,26.015,26.4553,9723,0
+TSPA.US,D,20231009,000000,26.39,26.62,26.38,26.601,6483,0
+TSPA.US,D,20231010,000000,26.74,26.8865,26.74,26.7537,8183,0
+TSPA.US,D,20231011,000000,26.8,26.8783,26.7646,26.8783,17388,0
+TSPA.US,D,20231012,000000,26.94,26.94,26.721,26.721,7345,0
+TSPA.US,D,20231013,000000,26.7973,26.7973,26.5252,26.5791,1802,0
+TSPA.US,D,20231016,000000,26.73,26.9008,26.73,26.9008,1034,0
+TSPA.US,D,20231017,000000,26.7099,26.91,26.7099,26.8484,1106,0
+TSPA.US,D,20231018,000000,26.6422,26.67,26.5141,26.5141,3204,0
+TSPA.US,D,20231019,000000,26.54,26.56,26.28,26.3152,2893,0
+TSPA.US,D,20231020,000000,26.25,26.27,25.97,25.97,2505,0
+TSPA.US,D,20231023,000000,26,26.044,25.9212,25.9212,869,0
+TSPA.US,D,20231024,000000,26.07,26.1521,26.0199,26.1521,2595,0
+TSPA.US,D,20231025,000000,25.89,25.98,25.74,25.74,29992,0
+TSPA.US,D,20231026,000000,25.68,25.69,25.3603,25.41,17603,0
+TSPA.US,D,20231027,000000,25.55,25.55,25.31,25.32,1245,0
+TSPA.US,D,20231030,000000,25.59,25.67,25.5754,25.6456,1261,0
+TSPA.US,D,20231031,000000,25.656,25.78,25.615,25.78,1362,0
+TSPA.US,D,20231101,000000,25.87,26.09,25.87,26.09,1010,0
+TSPA.US,D,20231102,000000,26.38,26.57,26.38,26.5663,97553,0
+TSPA.US,D,20231103,000000,26.75,26.844,26.75,26.803,56511,0
+TSPA.US,D,20231106,000000,26.91,26.91,26.83,26.8459,3906,0
+TSPA.US,D,20231107,000000,26.9201,27.01,26.9201,26.9586,11462,0
+TSPA.US,D,20231108,000000,27.05,27.05,27.0222,27.0222,1005,0
+TSPA.US,D,20231109,000000,27.025,27.08,26.8,26.85,98581,0
+TSPA.US,D,20231110,000000,26.95,27.24,26.885,27.23,2181,0
+TSPA.US,D,20231113,000000,27.14,27.29,27.1397,27.2221,17797,0
+TSPA.US,D,20231114,000000,27.65,27.79,27.6366,27.7108,30611,0
+TSPA.US,D,20231115,000000,27.76,27.85,27.715,27.753,27178,0
+TSPA.US,D,20231116,000000,27.81,27.84,27.685,27.82,725034,0
+TSPA.US,D,20231117,000000,27.91,27.91,27.79,27.8416,7290,0
+TSPA.US,D,20231120,000000,27.84,28.12,27.84,28.0548,10521,0
+TSPA.US,D,20231121,000000,28.05,28.07,27.99,28.06,11200,0
+TSPA.US,D,20231122,000000,28.21,28.21,28.1399,28.1696,8943,0
+TSPA.US,D,20231124,000000,28.17,28.18,28.15,28.1656,7818,0
+TSPA.US,D,20231127,000000,28.03,28.18,28.03,28.1481,8594,0
+TSPA.US,D,20231128,000000,28.13,28.225,28.0943,28.1381,53701,0
+TSPA.US,D,20231129,000000,28.3,28.32,28.0557,28.0657,60532,0
+TSPA.US,D,20231130,000000,28.08,28.1844,28.0299,28.1844,11303,0
+TSPA.US,D,20231201,000000,28.21,28.3454,28.21,28.3454,6803,0
+TSPA.US,D,20231204,000000,28.21,28.21,28.07,28.1915,14993,0
+TSPA.US,D,20231205,000000,28.11,28.2305,28.11,28.1754,9360,0
+TSPA.US,D,20231206,000000,28.37,28.37,28.1,28.11,529386,0
+TSPA.US,D,20231207,000000,28.175,28.29,28.17,28.2756,16432,0
+TSPA.US,D,20231208,000000,28.27,28.42,28.2663,28.4007,8609,0
+TSPA.US,D,20231211,000000,28.45,28.55,28.42,28.55,18236,0
+TSPA.US,D,20231212,000000,28.62,28.72,28.6,28.7144,15191,0
+TSPA.US,D,20231213,000000,28.78,29.1,28.72,29.1,208917,0
+TSPA.US,D,20231214,000000,29.3,29.3,28.99,29.16,14117,0
+TSPA.US,D,20231215,000000,29.1801,29.2,29.11,29.18,12293,0
+TSPA.US,D,20231218,000000,29.32,29.36,29.27,29.34,77529,0
+TSPA.US,D,20231219,000000,29.37,29.485,29.37,29.485,14308,0
+TSPA.US,D,20231220,000000,29.39,29.4198,28.9798,28.9798,16752,0
+TSPA.US,D,20231221,000000,29.1884,29.25,29.0358,29.25,12983,0
+TSPA.US,D,20231222,000000,29.34,29.39,29.2536,29.28,16701,0
+TSPA.US,D,20231226,000000,29.35,29.41,29.34,29.41,6995,0
+TSPA.US,D,20231227,000000,29.43,29.4397,29.3721,29.4124,9725,0
+TSPA.US,D,20231228,000000,29.51,29.52,29.46,29.46,14213,0
+TSPA.US,D,20231229,000000,29.47,29.47,29.28,29.4,8554,0
+TSPA.US,D,20240102,000000,29.24,29.24,29.0999,29.19,18285,0
+TSPA.US,D,20240103,000000,29.05,29.105,28.98,28.98,21828,0
+TSPA.US,D,20240104,000000,28.99,29.115,28.9,28.9,8183,0
+TSPA.US,D,20240105,000000,29,29,28.9,28.9553,18602,0
+TSPA.US,D,20240108,000000,29.01,29.37,29.01,29.37,7295,0
+TSPA.US,D,20240109,000000,29.26,29.43,29.175,29.32,751198,0
+TSPA.US,D,20240110,000000,29.39,29.55,29.36,29.515,36366,0
+TSPA.US,D,20240111,000000,29.59,29.59,29.305,29.51,14677,0
+TSPA.US,D,20240112,000000,29.65,29.66,29.465,29.57,27620,0
+TSPA.US,D,20240116,000000,29.49,29.55,29.32,29.46,40203,0
+TSPA.US,D,20240117,000000,29.29,29.315,29.15,29.29,44839,0
+TSPA.US,D,20240118,000000,29.361,29.55,29.3,29.54,137803,0
+TSPA.US,D,20240119,000000,29.61,29.92,29.59,29.89,49678,0
+TSPA.US,D,20240122,000000,30.06,30.08,29.99,29.9925,10536,0
+TSPA.US,D,20240123,000000,30.01,30.08,29.97,30.065,15144,0
+TSPA.US,D,20240124,000000,30.33,30.3499,30.15,30.15,19861,0
+TSPA.US,D,20240125,000000,30.32,30.32,30.1301,30.26,18856,0
+TSPA.US,D,20240126,000000,30.22,30.34,30.22,30.25,10043,0
+TSPA.US,D,20240129,000000,30.32,30.74,30.28,30.74,413963,0
+TSPA.US,D,20240130,000000,30.6,30.6,30.46,30.5155,10498,0
+TSPA.US,D,20240131,000000,30.34,30.384,30.0768,30.0768,9289,0
+TSPA.US,D,20240201,000000,30.1867,30.39,30.1499,30.39,17287,0
+TSPA.US,D,20240202,000000,30.495,30.82,30.49,30.8,7914,0
+TSPA.US,D,20240205,000000,30.77,30.77,30.5599,30.71,41561,0
+TSPA.US,D,20240206,000000,30.6593,30.74,30.63,30.7377,55088,0
+TSPA.US,D,20240207,000000,30.85,31.03,30.85,31.02,11208,0
+TSPA.US,D,20240208,000000,31.06,31.06,30.99,31.0294,33333,0
+TSPA.US,D,20240209,000000,31.15,31.26,31.11,31.26,10019,0
+TSPA.US,D,20240212,000000,31.3,31.3594,31.18,31.2085,22196,0
+TSPA.US,D,20240213,000000,30.81,30.9199,30.6027,30.81,19025,0
+TSPA.US,D,20240214,000000,31.03,31.14,30.86,31.14,26211,0
+TSPA.US,D,20240215,000000,31.19,31.3,31.1899,31.2981,3196,0
+TSPA.US,D,20240216,000000,31.285,31.34,31.16,31.18,4852,0
+TSPA.US,D,20240220,000000,31.09,31.09,30.8664,30.97,12150,0
+TSPA.US,D,20240221,000000,30.87,31.02,30.79,31.02,104694,0
+TSPA.US,D,20240222,000000,31.46,31.705,31.43,31.67,57327,0
+TSPA.US,D,20240223,000000,31.85,31.85,31.7,31.74,12484,0
+TSPA.US,D,20240226,000000,31.78,31.78,31.63,31.63,18741,0
+TSPA.US,D,20240227,000000,31.69,31.69,31.52,31.67,17795,0
+TSPA.US,D,20240228,000000,31.555,31.6,31.5177,31.57,5341,0
+TSPA.US,D,20240229,000000,31.7,31.81,31.61,31.77,7366,0
+TSPA.US,D,20240301,000000,31.8,32.04,31.76,32.0395,9147,0
+TSPA.US,D,20240304,000000,32.08,32.125,32.0125,32.022,10333,0
+TSPA.US,D,20240305,000000,31.94,31.97,31.535,31.97,33475,0
+TSPA.US,D,20240306,000000,31.86,31.99,31.79,31.84,40333,0
+TSPA.US,D,20240307,000000,32.05,32.25,32.05,32.2356,10883,0
+TSPA.US,D,20240308,000000,32.31,32.38,31.97,31.98,14486,0
+TSPA.US,D,20240311,000000,31.9,31.9043,31.74,31.8751,23068,0
+TSPA.US,D,20240312,000000,32,32.27,31.9151,32.27,53977,0
+TSPA.US,D,20240313,000000,32.23,32.26,32.175,32.23,11315,0
+TSPA.US,D,20240314,000000,32.09,32.16,31.99,32.13,18024,0
+TSPA.US,D,20240315,000000,31.9,32.03,31.87,31.92,27116,0
+TSPA.US,D,20240318,000000,32.21,32.265,32.1,32.1,25064,0
+TSPA.US,D,20240319,000000,32.0384,32.31,32.03,32.3078,8274,0
+TSPA.US,D,20240320,000000,32.2804,32.61,32.2804,32.61,10385,0
+TSPA.US,D,20240321,000000,32.85,32.85,32.7157,32.7233,29899,0
+TSPA.US,D,20240322,000000,32.7,32.76,32.64,32.685,30766,0
+TSPA.US,D,20240325,000000,32.62,32.67,32.56,32.6,25104,0
+TSPA.US,D,20240326,000000,32.69,32.69,32.5127,32.515,16777,0
+TSPA.US,D,20240327,000000,32.6621,32.75,32.53,32.75,22795,0
+TSPA.US,D,20240328,000000,32.78,32.82,32.72,32.81,43559,0
+TSPA.US,D,20240401,000000,32.84,32.84,32.6033,32.715,39393,0
+TSPA.US,D,20240402,000000,32.43,32.4799,32.3533,32.475,30230,0
+TSPA.US,D,20240403,000000,32.38,32.64,32.38,32.55,49297,0
+TSPA.US,D,20240404,000000,32.81,32.825,32.15,32.15,13157,0
+TSPA.US,D,20240405,000000,32.25,32.61,32.25,32.54,44733,0
+TSPA.US,D,20240408,000000,32.57,32.61,32.4701,32.4833,23729,0
+TSPA.US,D,20240409,000000,32.47,32.48,32.2199,32.48,7502,0
+TSPA.US,D,20240410,000000,32.08,32.33,32.08,32.2688,14267,0
+TSPA.US,D,20240411,000000,32.3041,32.56,32.1165,32.5225,8404,0
+TSPA.US,D,20240412,000000,32.18,32.2033,31.9428,32.03,10344,0
+TSPA.US,D,20240415,000000,32.2781,32.2781,31.6001,31.6739,30313,0
+TSPA.US,D,20240416,000000,31.56,31.77,31.55,31.6126,41888,0
+TSPA.US,D,20240417,000000,31.7,31.7,31.34,31.41,36606,0
+TSPA.US,D,20240418,000000,31.5,31.59,31.2661,31.34,57314,0
+TSPA.US,D,20240419,000000,31.311,31.311,30.91,31.01,51271,0
+TSPA.US,D,20240422,000000,31.21,31.46,31.0472,31.2839,181046,0
+TSPA.US,D,20240423,000000,31.3914,31.72,31.3914,31.6699,24753,0
+TSPA.US,D,20240424,000000,31.68,31.7,31.54,31.65,16459,0
+TSPA.US,D,20240425,000000,31.24,31.59,31.24,31.5364,9129,0
+TSPA.US,D,20240426,000000,31.8644,31.9597,31.84,31.8794,55146,0
+TSPA.US,D,20240429,000000,32,32.0098,31.8301,31.9592,43441,0
+TSPA.US,D,20240430,000000,31.9,31.93,31.5155,31.5155,35385,0
+TSPA.US,D,20240501,000000,31.385,31.84,31.36,31.4287,41643,0
+TSPA.US,D,20240502,000000,31.68,33.28,31.48,31.67,747517,0
+TSPA.US,D,20240503,000000,32.03,32.14,31.9331,32.0948,265694,0
+TSPA.US,D,20240506,000000,32.25,32.43,32.24,32.43,48286,0
+TSPA.US,D,20240507,000000,32.52,32.54,32.44,32.5,50521,0
+TSPA.US,D,20240508,000000,32.37,32.49,32.3557,32.49,30734,0
+TSPA.US,D,20240509,000000,32.51,32.65,32.495,32.65,14332,0
+TSPA.US,D,20240510,000000,32.78,32.82,32.63,32.7,12863,0
+TSPA.US,D,20240513,000000,32.7237,32.7237,32.625,32.68,22073,0
+TSPA.US,D,20240514,000000,32.69,32.848,32.6601,32.84,25496,0
+TSPA.US,D,20240515,000000,33,33.26,32.9793,33.24,45179,0
+TSPA.US,D,20240516,000000,33.31,33.37,33.15,33.15,96430,0
+TSPA.US,D,20240517,000000,33.18,33.209,33.11,33.18,44134,0
+TSPA.US,D,20240520,000000,33.18,33.33,33.18,33.22,29938,0
+TSPA.US,D,20240521,000000,33.23,33.3301,33.23,33.3301,11418,0
+TSPA.US,D,20240522,000000,33.27,33.35,33.13,33.24,292646,0
+TSPA.US,D,20240523,000000,33.51,33.51,32.97,33.11,9409991,0
+TSPA.US,D,20240524,000000,33.17,33.33,33.11,33.29,261744,0
+TSPA.US,D,20240528,000000,33.38,33.38,33.1549,33.33,486558,0
+TSPA.US,D,20240529,000000,33.08,33.16,33.01,33.07,20473,0
+TSPA.US,D,20240530,000000,33.03,33.03,32.825,32.87,34044,0
+TSPA.US,D,20240531,000000,32.93,33.13,32.5898,33.13,32588,0
+TSPA.US,D,20240603,000000,33.23,33.2686,32.87,33.16,40804,0
+TSPA.US,D,20240604,000000,33.05,33.225,33,33.21,89968,0
+TSPA.US,D,20240605,000000,33.5,33.64,33.27,33.64,738447,0
+TSPA.US,D,20240606,000000,33.66,33.7,33.5201,33.61,103116,0
+TSPA.US,D,20240607,000000,33.6,33.71,33.515,33.56,11720,0
+TSPA.US,D,20240610,000000,33.5048,33.6854,33.5048,33.68,23537,0
+TSPA.US,D,20240611,000000,33.506,33.76,33.4446,33.76,177766,0
+TSPA.US,D,20240612,000000,34.1404,34.219,34,34.07,26406,0
+TSPA.US,D,20240613,000000,34.24,34.24,33.9553,34.17,115069,0
+TSPA.US,D,20240614,000000,34.06,34.1599,34.0123,34.15,137804,0
+TSPA.US,D,20240617,000000,34.17,34.55,34.1201,34.45,30864,0
+TSPA.US,D,20240618,000000,34.51,34.5599,34.45,34.55,115819,0
+TSPA.US,D,20240620,000000,34.66,34.68,34.375,34.45,62865,0
+TSPA.US,D,20240621,000000,34.54,34.54,34.2815,34.38,52538,0
+TSPA.US,D,20240624,000000,34.38,34.49,34.268,34.268,37298,0
+TSPA.US,D,20240625,000000,34.35,34.4493,34.2973,34.44,31364,0
+TSPA.US,D,20240626,000000,34.408,34.53,34.3687,34.52,266080,0
+TSPA.US,D,20240627,000000,34.55,34.61,34.4384,34.53,53371,0
+TSPA.US,D,20240628,000000,34.63,34.775,34.39,34.39,556669,0
+TSPA.US,D,20240701,000000,34.48,34.5,34.3474,34.49,29254,0
+TSPA.US,D,20240702,000000,34.38,34.7,34.3613,34.7,66047,0
+TSPA.US,D,20240703,000000,34.73,34.9,34.7065,34.89,67536,0
+TSPA.US,D,20240705,000000,34.9,35.13,34.875,35.1,87297,0
+TSPA.US,D,20240708,000000,35.14,35.18,35.03,35.11,119866,0
+TSPA.US,D,20240709,000000,35.21,35.22,35.12,35.16,67473,0
+TSPA.US,D,20240710,000000,35.27,35.5,35.1949,35.5,232839,0
+TSPA.US,D,20240711,000000,35.5,35.51,35.1,35.14,196807,0
+TSPA.US,D,20240712,000000,35.21,35.55,35.21,35.3,50224,0
+TSPA.US,D,20240715,000000,35.51,35.63,35.31,35.43,74223,0
+TSPA.US,D,20240716,000000,35.56,35.62,35.458,35.61,116629,0
+TSPA.US,D,20240717,000000,35.22,35.24,35.0001,35.03,127178,0
+TSPA.US,D,20240718,000000,35.12,35.13,34.55,34.68,112314,0
+TSPA.US,D,20240719,000000,34.74,34.74,34.43,34.52,66237,0
+TSPA.US,D,20240722,000000,34.76,34.94,34.6794,34.93,62012,0
+TSPA.US,D,20240723,000000,35.07,35.07,34.8301,34.86,80668,0
+TSPA.US,D,20240724,000000,34.55,34.55,34.02,34.02,26257,0
+TSPA.US,D,20240725,000000,34.07,34.3844,33.75,33.81,83753,0
+TSPA.US,D,20240726,000000,34.09,34.3309,34.02,34.14,67573,0
+TSPA.US,D,20240729,000000,34.35,34.35,34.065,34.14,59525,0
+TSPA.US,D,20240730,000000,34.23,34.3371,33.9,33.98,62880,0
+TSPA.US,D,20240731,000000,34.57,34.74,34.41,34.6,62690,0
+TSPA.US,D,20240801,000000,34.63,34.86,33.88,34.09,226818,0
+TSPA.US,D,20240802,000000,33.58,33.66,33.1805,33.47,44798,0
+TSPA.US,D,20240805,000000,32.06,32.764,31.9475,32.44,91046,0
+TSPA.US,D,20240806,000000,32.63,33.2497,32.5289,32.79,213592,0
+TSPA.US,D,20240807,000000,33.2,33.37,32.6,32.6,35710,0
+TSPA.US,D,20240808,000000,32.97,33.382,32.7853,33.34,31604,0
+TSPA.US,D,20240809,000000,33.27,33.6,33.24,33.5,104806,0
+TSPA.US,D,20240812,000000,33.57,33.7,33.42,33.55,42192,0
+TSPA.US,D,20240813,000000,33.76,34.12,33.7377,34.1,56316,0
+TSPA.US,D,20240814,000000,34.08,34.27,33.9478,34.24,87088,0
+TSPA.US,D,20240815,000000,34.59,34.79,34.54,34.77,78353,0
+TSPA.US,D,20240816,000000,34.73,34.88,34.703,34.85,41662,0
+TSPA.US,D,20240819,000000,34.89,35.2,34.82,35.2,70284,0
+TSPA.US,D,20240820,000000,35.19,35.24,35.05,35.0868,76462,0
+TSPA.US,D,20240821,000000,35.2,35.34,35.115,35.27,51887,0
+TSPA.US,D,20240822,000000,35.4,35.4,34.899,34.97,39483,0
+TSPA.US,D,20240823,000000,35.16,35.3995,35.06,35.36,51985,0
+TSPA.US,D,20240826,000000,35.41,35.46,35.1499,35.26,63699,0
+TSPA.US,D,20240827,000000,35.2,35.35,35.1148,35.34,66761,0
+TSPA.US,D,20240828,000000,35.28,35.39,34.89,35.13,2498655,0
+TSPA.US,D,20240829,000000,35.16,35.4,35.01,35.1,494476,0
+TSPA.US,D,20240830,000000,35.23,35.4,35.0427,35.39,28667,0
+TSPA.US,D,20240903,000000,35.25,35.28,34.5501,34.7,60260,0
+TSPA.US,D,20240904,000000,34.5,34.828,34.5,34.63,38791,0
+TSPA.US,D,20240905,000000,34.59,34.75,34.38,34.49,139749,0
+TSPA.US,D,20240906,000000,34.57,34.63,33.89,33.94,155601,0
+TSPA.US,D,20240909,000000,34.2,34.359,34.0999,34.3,91305,0
+TSPA.US,D,20240910,000000,34.43,34.45,34.0901,34.43,30936,0
+TSPA.US,D,20240911,000000,34.44,34.86,33.9,34.82,112970,0
+TSPA.US,D,20240912,000000,34.9,35.11,34.75,35.1,66017,0
+TSPA.US,D,20240913,000000,35.13,35.3399,35.13,35.29,53393,0
+TSPA.US,D,20240916,000000,35.26,35.32,35.16,35.32,47924,0
+TSPA.US,D,20240917,000000,35.48,35.53,35.2,35.32,250633,0
+TSPA.US,D,20240918,000000,35.4,35.6399,35.2,35.21,99864,0
+TSPA.US,D,20240919,000000,35.86,35.97,35.745,35.85,125541,0
+TSPA.US,D,20240920,000000,35.71,35.8335,35.6101,35.76,116306,0
+TSPA.US,D,20240923,000000,35.8,35.89,35.785,35.85,32219,0
+TSPA.US,D,20240924,000000,35.96,35.96,35.74,35.94,62820,0
+TSPA.US,D,20240925,000000,35.98,36.0199,35.82,35.86,696220,0
+TSPA.US,D,20240926,000000,36.13,36.17,35.86,35.99,61079,0
+TSPA.US,D,20240927,000000,36.1,36.1,35.8655,35.94,55541,0
+TSPA.US,D,20240930,000000,35.87,36.11,35.7655,36.11,37862,0
+TSPA.US,D,20241001,000000,36.09,36.09,35.6,35.79,89594,0
+TSPA.US,D,20241002,000000,35.74,35.8395,35.74,35.8,23119,0
+TSPA.US,D,20241003,000000,35.7,35.85,35.6101,35.76,68255,0
+TSPA.US,D,20241004,000000,36.03,36.07,35.7894,36.07,50404,0
+TSPA.US,D,20241007,000000,35.97,35.99,35.6737,35.71,38424,0
+TSPA.US,D,20241008,000000,35.9,36.1,35.8087,36.03,36751,0
+TSPA.US,D,20241009,000000,36.08,36.33,36.08,36.33,87319,0
+TSPA.US,D,20241010,000000,36.15,36.35,36.15,36.23,86105,0
+TSPA.US,D,20241011,000000,36.29,36.53,36.29,36.51,274148,0
+TSPA.US,D,20241014,000000,36.63,36.81,36.63,36.79,79233,0
+TSPA.US,D,20241015,000000,36.79,36.8,36.42,36.5,63312,0
+TSPA.US,D,20241016,000000,36.52,36.66,36.4161,36.65,141453,0
+TSPA.US,D,20241017,000000,36.88,36.88,36.63,36.65,37364,0
+TSPA.US,D,20241018,000000,36.92,36.92,36.7041,36.79,36274,0
+TSPA.US,D,20241021,000000,36.74,36.8014,36.546,36.74,36899,0
+TSPA.US,D,20241022,000000,36.58,36.82,36.5628,36.76,41201,0
+TSPA.US,D,20241023,000000,36.66,36.66,36.1643,36.4,100127,0
+TSPA.US,D,20241024,000000,36.68,36.68,36.27,36.45,234860,0
+TSPA.US,D,20241025,000000,36.62,36.7799,36.3913,36.43,29854,0
+TSPA.US,D,20241028,000000,36.69,36.69,36.53,36.55,56622,0
+TSPA.US,D,20241029,000000,36.54,36.71,36.3714,36.64,68481,0
+TSPA.US,D,20241030,000000,36.61,36.73,36.4701,36.53,96043,0
+TSPA.US,D,20241031,000000,36.21,36.21,35.82,35.82,53752,0
+TSPA.US,D,20241101,000000,35.95,36.2096,35.9381,35.95,55946,0
+TSPA.US,D,20241104,000000,35.97,36.04,35.78,35.85,53176,0
+TSPA.US,D,20241105,000000,35.94,36.28,35.94,36.28,37957,0
+TSPA.US,D,20241106,000000,37.23,37.23,36.862,37.19,56604,0
+TSPA.US,D,20241107,000000,37.4,37.66,37.39,37.55,97874,0
+TSPA.US,D,20241108,000000,37.56,37.76,37.545,37.68,183456,0
+TSPA.US,D,20241111,000000,37.838,37.84,37.5901,37.74,50558,0
+TSPA.US,D,20241112,000000,37.78,37.82,37.488,37.64,77641,0
+TSPA.US,D,20241113,000000,37.738,37.8,37.54,37.65,72104,0
+TSPA.US,D,20241114,000000,37.71,37.74,37.3419,37.4,282993,0
+TSPA.US,D,20241115,000000,37.22,37.22,36.7301,36.85,76729,0
+TSPA.US,D,20241118,000000,36.89,37.08,36.81,37,70688,0
+TSPA.US,D,20241119,000000,36.7812,37.2,36.7801,37.17,88200,0
+TSPA.US,D,20241120,000000,37.025,37.18,36.8371,37.18,889520,0
+TSPA.US,D,20241121,000000,37.33,37.4694,37.015,37.37,154138,0
+TSPA.US,D,20241122,000000,37.3774,37.53,37.3502,37.49,139037,0
+TSPA.US,D,20241125,000000,37.74,37.78,37.46,37.59,198156,0
+TSPA.US,D,20241126,000000,37.6554,37.87,37.65,37.84,187779,0
+TSPA.US,D,20241127,000000,37.83,37.835,37.5815,37.68,229894,0
+TSPA.US,D,20241129,000000,37.7791,37.95,37.7301,37.92,19291,0
+TSPA.US,D,20241202,000000,38.02,38.06,37.89,38.01,47168,0
+TSPA.US,D,20241203,000000,37.9516,38.06,37.9145,38.05,58418,0
+TSPA.US,D,20241204,000000,38.23,38.36,38.1881,38.35,792375,0
+TSPA.US,D,20241205,000000,38.38,38.4,38.261,38.29,99492,0
+TSPA.US,D,20241206,000000,38.39,38.47,38.311,38.39,135661,0
+TSPA.US,D,20241209,000000,38.3116,38.3676,38.08,38.14,780557,0
+TSPA.US,D,20241210,000000,38.204,38.23,37.93,37.9667,82075,0
+TSPA.US,D,20241211,000000,38.2824,38.38,38.0806,38.31,125065,0
+TSPA.US,D,20241212,000000,38.25,38.33,38.08,38.09,385601,0
+TSPA.US,D,20241213,000000,38.289,38.32,38.039,38.13,65333,0
+TSPA.US,D,20241216,000000,38.26,38.396,38.215,38.265,383289,0
+TSPA.US,D,20241217,000000,38.1,38.19,38.05,38.15,98489,0
+TSPA.US,D,20241218,000000,38.205,38.29,36.99,37,145088,0
+TSPA.US,D,20241219,000000,37.41,37.45,37,37,161218,0
+TSPA.US,D,20241220,000000,36.944,37.74,36.86,37.4,115357,0
+TSPA.US,D,20241223,000000,37.1905,37.55,37.11,37.54,94824,0
+TSPA.US,D,20241224,000000,37.61,37.97,37.5924,37.97,80445,0
+TSPA.US,D,20241226,000000,37.89,38.02,37.8028,37.97,97018,0
+TSPA.US,D,20241227,000000,37.699,37.81,37.26,37.54,116280,0
+TSPA.US,D,20241230,000000,37.15,37.35,36.92,37.15,193427,0
+TSPA.US,D,20241231,000000,37.2888,37.2888,36.91,36.97,125702,0
+TSPA.US,D,20250102,000000,37.1625,37.29,36.67,36.95,261297,0
+TSPA.US,D,20250103,000000,37.205,37.417,37.12,37.37,74516,0
+TSPA.US,D,20250106,000000,37.738,37.89,37.5,37.63,191486,0
+TSPA.US,D,20250107,000000,37.6914,37.8,37.0401,37.19,145650,0
+TSPA.US,D,20250108,000000,37.18,37.31,36.99,37.25,139622,0
+TSPA.US,D,20250110,000000,36.89,37.09,36.565,36.71,684313,0
+TSPA.US,D,20250113,000000,36.3887,36.74,36.31,36.74,121736,0
+TSPA.US,D,20250114,000000,36.8407,36.93,36.5,36.72,149896,0
+TSPA.US,D,20250115,000000,37.245,37.4748,37.18,37.42,690283,0
+TSPA.US,D,20250116,000000,37.47,37.54,37.3128,37.37,136621,0
+TSPA.US,D,20250117,000000,37.655,37.82,37.6141,37.73,150982,0
+TSPA.US,D,20250121,000000,37.96,38.1,37.82,38.09,147655,0
+TSPA.US,D,20250122,000000,38.331,38.44,38.28,38.35,155412,0
+TSPA.US,D,20250123,000000,38.3324,38.54,38.2,38.54,157028,0
+TSPA.US,D,20250124,000000,38.58,38.6053,38.3528,38.45,117608,0
+TSPA.US,D,20250127,000000,37.58,37.83,37.56,37.78,276098,0
+TSPA.US,D,20250128,000000,37.7724,38.19,37.64,38.15,503749,0
+TSPA.US,D,20250129,000000,38.0642,38.09,37.7877,37.91,216464,0
+TSPA.US,D,20250130,000000,38.1,38.41,37.92,38.22,504142,0
+TSPA.US,D,20250131,000000,38.4,38.55,37.95,37.95,166470,0
+TSPA.US,D,20250203,000000,37.43,37.87,37.24,37.7,178404,0
+TSPA.US,D,20250204,000000,37.68,37.99,37.67,37.97,98825,0
+TSPA.US,D,20250205,000000,37.9336,38.19,37.85,38.19,2644210,0
+TSPA.US,D,20250206,000000,38.25,38.51,38.076,38.31,295929,0
+TSPA.US,D,20250207,000000,38.4,38.41,37.9099,37.93,267988,0
+TSPA.US,D,20250210,000000,38.1193,38.25,38.06,38.2,156866,0
+TSPA.US,D,20250211,000000,38.0804,38.23,38.06,38.2,257489,0
+TSPA.US,D,20250212,000000,37.8,38.1699,37.8,38.09,251299,0
+TSPA.US,D,20250213,000000,38.19,38.49,38.09,38.49,187210,0
+TSPA.US,D,20250214,000000,38.54,38.71,38.46,38.5,425684,0
+TSPA.US,D,20250218,000000,38.55,38.58,38.393,38.58,325867,0
+TSPA.US,D,20250219,000000,38.505,38.65,38.44,38.65,142459,0
+TSPA.US,D,20250220,000000,38.57,38.58,38.27,38.46,206964,0
+TSPA.US,D,20250221,000000,38.36,38.42,37.725,37.74,202174,0
+TSPA.US,D,20250224,000000,37.9,37.9,37.5,37.52,137335,0
+TSPA.US,D,20250225,000000,37.59,37.61,37.0505,37.36,184880,0
+TSPA.US,D,20250226,000000,37.39,37.7,37.22,37.38,203070,0
+TSPA.US,D,20250227,000000,37.5472,37.6,36.74,36.76,583488,0
+TSPA.US,D,20250228,000000,36.6701,37.45,36.6,37.37,116300,0
+TSPA.US,D,20250303,000000,37.5,37.5,36.47,36.72,428727,0
+TSPA.US,D,20250304,000000,36.2494,36.7704,35.95,36.31,253464,0
+TSPA.US,D,20250305,000000,36.24,36.7499,36.02,36.65,1057018,0
+TSPA.US,D,20250306,000000,36.16,36.46,35.79,35.97,281756,0
+TSPA.US,D,20250307,000000,35.92,36.16,35.4587,36.09,237872,0
+TSPA.US,D,20250310,000000,35.59,35.65,34.7664,35.11,461648,0
+TSPA.US,D,20250311,000000,35.045,35.26,34.6194,34.87,380389,0
+TSPA.US,D,20250312,000000,35.235,35.37,34.77,35.06,350192,0
+TSPA.US,D,20250313,000000,35,35.06,34.45,34.58,395546,0
+TSPA.US,D,20250314,000000,34.97,35.3299,34.8262,35.3,233263,0
+TSPA.US,D,20250317,000000,35.225,35.6997,35.225,35.56,149905,0
+TSPA.US,D,20250318,000000,35.43,35.43,35.0406,35.17,151616,0
+TSPA.US,D,20250319,000000,35.2723,35.79,35.26,35.55,165688,0
+TSPA.US,D,20250320,000000,35.448,35.78,35.34,35.55,505169,0
+TSPA.US,D,20250321,000000,35.08,35.55,35.08,35.48,182845,0
+TSPA.US,D,20250324,000000,36.0079,36.3,35.9501,36.16,689132,0
+TSPA.US,D,20250325,000000,36.2099,36.3,36.14,36.25,730683,0
+TSPA.US,D,20250326,000000,36.2245,36.2757,35.7265,35.83,634442,0
+TSPA.US,D,20250327,000000,35.68,35.96,35.5954,35.71,214821,0
+TSPA.US,D,20250328,000000,35.61,35.61,34.92,34.97,225405,0
+TSPA.US,D,20250331,000000,34.5111,35.21,34.3602,35.16,163034,0
+TSPA.US,D,20250401,000000,34.9625,35.41,34.855,35.29,124201,0
+TSPA.US,D,20250402,000000,34.985,35.7,34.985,35.58,148466,0
+TSPA.US,D,20250403,000000,34.3735,34.4699,33.7701,33.81,293341,0
+TSPA.US,D,20250404,000000,32.78,32.965,31.76,31.88,636444,0
+TSPA.US,D,20250407,000000,30.72,32.83,30.28,31.72,577214,0
+TSPA.US,D,20250408,000000,32.8,33,30.8,31.29,483262,0
+TSPA.US,D,20250409,000000,31.1899,34.2971,31.02,34.1,431334,0
+TSPA.US,D,20250410,000000,33.44,33.45,32.065,33.1,269858,0
+TSPA.US,D,20250411,000000,32.82,33.6694,32.71,33.58,325347,0
+TSPA.US,D,20250414,000000,34.1,34.17,33.5695,33.86,202331,0
+TSPA.US,D,20250415,000000,33.9112,34.12,33.74,33.81,261579,0
+TSPA.US,D,20250416,000000,33.4707,33.5983,32.71,33.07,295887,0
+TSPA.US,D,20250417,000000,33.1213,33.3997,32.96,33.13,203165,0
+TSPA.US,D,20250421,000000,32.65,32.83,31.964,32.38,362727,0
+TSPA.US,D,20250422,000000,32.78,33.2659,32.64,33.16,188875,0
+TSPA.US,D,20250423,000000,33.995,34.29,33.62,33.75,376658,0
+TSPA.US,D,20250424,000000,33.775,34.56,33.7581,34.41,177854,0
+TSPA.US,D,20250425,000000,34.49,34.7,34.24,34.68,118531,0
+TSPA.US,D,20250428,000000,34.77,34.82,34.3244,34.72,240300,0
+TSPA.US,D,20250429,000000,34.51,34.97,34.48,34.85,109593,0
+TSPA.US,D,20250430,000000,34.41,35.13,34.165,34.91,109810,0
+TSPA.US,D,20250501,000000,35.25,35.48,35.06,35.14,325561,0
+TSPA.US,D,20250502,000000,35.55,35.7303,35.4319,35.69,149085,0
+TSPA.US,D,20250505,000000,35.34,35.6692,35.34,35.47,79082,0
+TSPA.US,D,20250506,000000,35.16,35.44,35.0828,35.18,156067,0
+TSPA.US,D,20250507,000000,35.2406,35.42,35.02,35.34,122513,0
+TSPA.US,D,20250508,000000,35.63,35.8804,35.37,35.56,133241,0
+TSPA.US,D,20250509,000000,35.72,35.72,35.42,35.5,59896,0
+TSPA.US,D,20250512,000000,36.593,36.68,36.31,36.68,160590,0
+TSPA.US,D,20250513,000000,36.691,37.1,36.691,36.96,217228,0
+TSPA.US,D,20250514,000000,36.9618,37.11,36.895,37.05,188890,0
+TSPA.US,D,20250515,000000,36.98,37.193,36.84,37.17,420508,0
+TSPA.US,D,20250516,000000,37.22,37.45,37.12,37.44,292375,0
+TSPA.US,D,20250519,000000,37.01,37.49,37.01,37.47,407488,0
+TSPA.US,D,20250520,000000,37.38,37.39,37.11,37.32,176597,0
+TSPA.US,D,20250521,000000,37.105,37.25,36.6,36.63,266649,0
+TSPA.US,D,20250522,000000,36.558,36.88,36.5572,36.67,222554,0
+TSPA.US,D,20250523,000000,36.17,36.6,36.17,36.43,228880,0
+TSPA.US,D,20250527,000000,36.92,37.22,36.78,37.19,179490,0
+TSPA.US,D,20250528,000000,37.1712,37.29,36.94,36.99,224503,0
+TSPA.US,D,20250529,000000,37.26,37.34,36.89,37.28,152194,0
+TSPA.US,D,20250530,000000,36.98,37.27,36.72,37.15,125861,0
+TSPA.US,D,20250602,000000,37.07,37.3,36.89,37.3,107319,0
+TSPA.US,D,20250603,000000,37.26,37.58,37.2556,37.51,147394,0
+TSPA.US,D,20250604,000000,37.62,37.6397,37.52,37.53,79275,0
+TSPA.US,D,20250605,000000,37.53,37.73,37.24,37.35,197086,0
+TSPA.US,D,20250606,000000,37.72,37.83,37.575,37.73,1029201,0
+TSPA.US,D,20250609,000000,37.75,37.8308,37.69,37.74,138807,0
+TSPA.US,D,20250610,000000,37.74,37.92,37.67,37.92,131835,0
+TSPA.US,D,20250611,000000,37.93,38.04,37.6801,37.761,274978,0
+TSPA.US,D,20250612,000000,37.77,37.93,37.73,37.93,116276,0
+TSPA.US,D,20250613,000000,37.6508,37.78,37.3981,37.55,110121,0
+TSPA.US,D,20250616,000000,37.78,37.94,37.76,37.85,90453,0
+TSPA.US,D,20250617,000000,37.69,37.76,37.4705,37.49,92859,0
+TSPA.US,D,20250618,000000,37.55,37.76,37.44,37.51,78171,0
+TSPA.US,D,20250620,000000,37.585,37.76,37.2834,37.37,115683,0
+TSPA.US,D,20250623,000000,37.28,37.86,37.28,37.86,239531,0
+TSPA.US,D,20250624,000000,38.029,38.235,37.9809,38.19,116876,0
+TSPA.US,D,20250625,000000,38.315,38.315,38.15,38.2,177882,0
+TSPA.US,D,20250626,000000,38.325,38.53,38.3,38.49,111286,0
+TSPA.US,D,20250627,000000,38.638,38.805,38.4692,38.68,106203,0
+TSPA.US,D,20250630,000000,38.96,39,38.74,38.89,174364,0
+TSPA.US,D,20250701,000000,38.91,38.94,38.7241,38.855,99722,0
+TSPA.US,D,20250702,000000,38.87,39.06,38.7911,39.06,127868,0
+TSPA.US,D,20250703,000000,39.1934,39.4195,39.16,39.37,36230,0
+TSPA.US,D,20250707,000000,39.2391,39.26,38.89,39.1,100062,0
+TSPA.US,D,20250708,000000,39.0422,39.1437,38.99,39.04,78665,0
+TSPA.US,D,20250709,000000,39.225,39.3,39.06,39.27,172381,0
+TSPA.US,D,20250710,000000,39.2594,39.41,39.18,39.35,66829,0
+TSPA.US,D,20250711,000000,39.22,39.3,39.1,39.219,117783,0
+TSPA.US,D,20250714,000000,39.1601,39.3,39.14,39.29,180385,0
+TSPA.US,D,20250715,000000,39.52,39.52,39.13,39.3,77008,0
+TSPA.US,D,20250716,000000,39.18,39.3,38.97,39.28,48836,0
+TSPA.US,D,20250717,000000,39.16,39.5169,39.16,39.5,71209,0
+TSPA.US,D,20250718,000000,39.5599,39.69,39.41,39.48,110854,0
+TSPA.US,D,20250721,000000,39.6089,39.74,39.5406,39.55,119104,0
+TSPA.US,D,20250722,000000,39.505,39.6,39.375,39.55,97949,0
+TSPA.US,D,20250723,000000,39.63,39.83,39.5821,39.8,193492,0
+TSPA.US,D,20250724,000000,39.8233,39.98,39.82,39.89,158618,0
+TSPA.US,D,20250725,000000,39.95,40.09,39.935,40.05,224453,0
+TSPA.US,D,20250728,000000,40.12,40.14,39.97,40.04,106685,0
+TSPA.US,D,20250729,000000,40.1461,40.2,39.9,39.95,123214,0
+TSPA.US,D,20250730,000000,39.9838,40.1234,39.75,39.94,126342,0
+TSPA.US,D,20250731,000000,40.25,40.33,39.765,39.79,115993,0
+TSPA.US,D,20250801,000000,39.37,39.37,39.015,39.14,128452,0
+TSPA.US,D,20250804,000000,39.54,39.77,39.37,39.77,78167,0
+TSPA.US,D,20250805,000000,39.85,39.8752,39.49,39.54,197479,0
+TSPA.US,D,20250806,000000,39.67,39.89,39.57,39.85,68941,0
+TSPA.US,D,20250807,000000,40.0869,40.09,39.585,39.79,341181,0
+TSPA.US,D,20250808,000000,39.9675,40.14,39.9,40.08,158149,0
+TSPA.US,D,20250811,000000,40.12,40.22,39.9501,39.99,58461,0
+TSPA.US,D,20250812,000000,40.16,40.52,40.1127,40.52,103278,0
+TSPA.US,D,20250813,000000,40.6885,40.695,40.468,40.595,69313,0
+TSPA.US,D,20250814,000000,40.5,40.655,40.46,40.65,113024,0
+TSPA.US,D,20250815,000000,40.68,40.77,40.47,40.53,180953,0
+TSPA.US,D,20250818,000000,40.5016,40.56,40.43,40.51,156645,0
+TSPA.US,D,20250819,000000,40.49,40.57,40.2,40.31,93968,0
+TSPA.US,D,20250820,000000,40.16,40.22,39.82,40.134,330893,0
+TSPA.US,D,20250821,000000,39.9739,40.19,39.88,40,133468,0
+TSPA.US,D,20250822,000000,40.2196,40.6543,40.13,40.61,140736,0
+TSPA.US,D,20250825,000000,40.4778,40.58,40.39,40.41,183366,0
+TSPA.US,D,20250826,000000,40.45,40.5848,40.35,40.54,451507,0
+TSPA.US,D,20250827,000000,40.5278,40.7,40.48,40.66,129977,0
+TSPA.US,D,20250828,000000,40.71,40.865,40.6,40.78,85582,0
+TSPA.US,D,20250829,000000,40.66,40.68,40.42,40.54,82219,0
+TSPA.US,D,20250902,000000,39.98,40.26,39.92,40.25,125043,0
+TSPA.US,D,20250903,000000,40.4,40.5,40.26,40.48,166612,0
+TSPA.US,D,20250904,000000,40.5563,40.81,40.5061,40.81,61390,0
+TSPA.US,D,20250905,000000,41.054,41.11,40.47,40.71,986304,0
+TSPA.US,D,20250908,000000,40.8099,40.8498,40.7119,40.78,90922,0
+TSPA.US,D,20250909,000000,40.8193,40.92,40.699,40.87,102159,0
+TSPA.US,D,20250910,000000,41.0655,41.19,40.92,40.98,321728,0
+TSPA.US,D,20250911,000000,41.13,41.36,41.06,41.2866,120179,0
+TSPA.US,D,20250912,000000,41.3199,41.4,41.28,41.3,148859,0
+TSPA.US,D,20250915,000000,41.41,41.53,41.41,41.53,204387,0
+TSPA.US,D,20250916,000000,41.535,41.58,41.42,41.45,151880,0
+TSPA.US,D,20250917,000000,41.43,41.4899,41.1,41.39,110884,0
+TSPA.US,D,20250918,000000,41.6599,41.78,41.55,41.61,182914,0
+TSPA.US,D,20250919,000000,41.8,41.8799,41.6,41.84,111479,0
+TSPA.US,D,20250922,000000,41.66,42.0377,41.66,41.97,94091,0
+TSPA.US,D,20250923,000000,41.9898,42.0375,41.7,41.77,104864,0
+TSPA.US,D,20250924,000000,41.76,41.89,41.5411,41.63,380770,0
+TSPA.US,D,20250925,000000,41.34,41.52,41.25,41.419,133959,0
+TSPA.US,D,20250926,000000,41.36,41.8199,41.36,41.657,123100,0
+TSPA.US,D,20250929,000000,41.8499,41.8499,41.665,41.76,137603,0
+TSPA.US,D,20250930,000000,41.68,41.9177,41.61,41.91,177354,0
+TSPA.US,D,20251001,000000,41.8186,42.0899,41.73,42.03,93096,0
+TSPA.US,D,20251002,000000,42.1239,42.21,41.884,42.07,174927,0
+TSPA.US,D,20251003,000000,42.17,42.27,41.99,42.05,70072,0
+TSPA.US,D,20251006,000000,42.2,42.42,42.09,42.25,115364,0
+TSPA.US,D,20251007,000000,42.2843,42.31,41.98,42.1,142184,0
+TSPA.US,D,20251008,000000,42.15,42.37,42.1401,42.37,64829,0
+TSPA.US,D,20251009,000000,42.392,42.46,42.13,42.26,140184,0
+TSPA.US,D,20251010,000000,42.3308,42.4399,41.08,41.11,236868,0
+TSPA.US,D,20251013,000000,41.72,41.85,41.555,41.76,57529,0
+TSPA.US,D,20251014,000000,41.2194,41.9,41.1561,41.68,74144,0
+TSPA.US,D,20251015,000000,42.03,42.16,41.53,41.85,127240,0
+TSPA.US,D,20251016,000000,42.1,42.13,41.4,41.62,181994,0
+TSPA.US,D,20251017,000000,41.505,41.9,41.505,41.84,92161,0
+TSPA.US,D,20251020,000000,42.12,42.33,42.05,42.26,139193,0
+TSPA.US,D,20251021,000000,42.32,42.3565,42.1401,42.23,151384,0
+TSPA.US,D,20251022,000000,42.25,42.31,41.78,42,112585,0
+TSPA.US,D,20251023,000000,42.1141,42.361,42.1,42.3,99867,0
+TSPA.US,D,20251024,000000,42.518,42.74,42.518,42.66,152747,0
+TSPA.US,D,20251027,000000,43.12,43.171,42.9643,43.17,82446,0
+TSPA.US,D,20251028,000000,43.3119,43.41,43.1297,43.3,74701,0
+TSPA.US,D,20251029,000000,43.45,43.5299,43.1,43.35,151168,0
+TSPA.US,D,20251030,000000,42.98,43.19,42.86,42.87,183916,0
+TSPA.US,D,20251031,000000,43.11,43.17,42.82,42.99,84021,0
+TSPA.US,D,20251103,000000,43.1411,43.23,42.9079,43.05,189657,0
+TSPA.US,D,20251104,000000,42.71,42.87,42.5187,42.57,248810,0
+TSPA.US,D,20251105,000000,42.46,42.8699,42.46,42.63,215066,0
+TSPA.US,D,20251106,000000,42.61,42.65,42.12,42.21,255158,0
+TSPA.US,D,20251107,000000,41.92,42.24,41.5616,42.24,211478,0
+TSPA.US,D,20251110,000000,42.69,42.96,42.54,42.91,193061,0
+TSPA.US,D,20251111,000000,42.82,43.04,42.75,43,89382,0
+TSPA.US,D,20251112,000000,43.11,43.15,42.88,43.04,163996,0
+TSPA.US,D,20251113,000000,42.73,42.8401,42.225,42.33,238145,0
+TSPA.US,D,20251114,000000,41.75,42.53,41.75,42.29,108709,0
+TSPA.US,D,20251117,000000,42.185,42.41,41.7082,41.94,113778,0
+TSPA.US,D,20251118,000000,41.78,41.825,41.25,41.55,200563,0
+TSPA.US,D,20251119,000000,41.631,41.94,41.455,41.67,108548,0
+TSPA.US,D,20251120,000000,42.375,42.5,41.01,41.01,159535,0
+TSPA.US,D,20251121,000000,41.26,41.7605,40.875,41.45,81120,0
+TSPA.US,D,20251124,000000,41.53,42.14,41.53,42.13,68612,0
+TSPA.US,D,20251125,000000,42.04,42.49,41.8642,42.47,155186,0
+TSPA.US,D,20251126,000000,42.7123,42.885,42.555,42.78,209262,0
+TSPA.US,D,20251128,000000,42.865,43.01,42.82,42.99,42145,0
+TSPA.US,D,20251201,000000,42.7755,42.9936,42.7,42.81,97852,0
+TSPA.US,D,20251202,000000,42.83,43.0229,42.7738,42.87,82988,0
+TSPA.US,D,20251203,000000,42.83,43.0696,42.81,43.01,84328,0
+TSPA.US,D,20251204,000000,43.16,43.16,42.9,43.1,127297,0
+TSPA.US,D,20251205,000000,43.14,43.29,43.07,43.08,98171,0
+TSPA.US,D,20251208,000000,43.1666,43.17,42.859,42.99,68227,0
+TSPA.US,D,20251209,000000,42.94,43.09,42.88,42.92,81622,0
+TSPA.US,D,20251210,000000,42.9,43.32,42.8635,43.26,1295512,0
+TSPA.US,D,20251211,000000,43.0607,43.38,42.88,43.38,146344,0
+TSPA.US,D,20251212,000000,43.2,43.29,42.687,42.81,82275,0
+TSPA.US,D,20251215,000000,42.97,43.05,42.69,42.73,56872,0
+TSPA.US,D,20251216,000000,42.6,42.775,42.445,42.69,105195,0
+TSPA.US,D,20251217,000000,42.61,42.7699,42.16,42.18,315463,0
+TSPA.US,D,20251218,000000,42.58,42.78,42.43,42.55,108175,0
+TSPA.US,D,20251219,000000,42.76,42.98,42.76,42.96,122392,0
+TSPA.US,D,20251222,000000,43.16,43.25,43.08,43.24,153541,0
+TSPA.US,D,20251223,000000,42.96,43.17,42.94,43.17,164581,0
+TSPA.US,D,20251224,000000,43.22,43.35,43.15,43.32,89771,0
+TSPA.US,D,20251226,000000,43.2953,43.42,43.26,43.31,88934,0
+TSPA.US,D,20251229,000000,43.1679,43.21,43.05,43.17,122404,0
+TSPA.US,D,20251230,000000,43.08,43.19,43.0482,43.0805,132467,0
+TSPA.US,D,20251231,000000,43.12,43.12,42.78,42.78,92695,0
+TSPA.US,D,20260102,000000,42.96,43.1099,42.65,42.91,248955,0
+TSPA.US,D,20260105,000000,43.17,43.244,43.04,43.14,137448,0
+TSPA.US,D,20260106,000000,43.185,43.41,43.09,43.39,88494,0
+TSPA.US,D,20260107,000000,43.355,43.505,43.21,43.26,196628,0
+TSPA.US,D,20260108,000000,43.11,43.26,43.08,43.24,86913,0
+TSPA.US,D,20260109,000000,43.355,43.5904,43.2146,43.53,112841,0
+TSPA.US,D,20260112,000000,43.43,43.635,43.39,43.6,121321,0
+TSPA.US,D,20260113,000000,43.57,43.67,43.36,43.51,166620,0
+TSPA.US,D,20260114,000000,43.33,43.34,42.96,43.25,97818,0
+TSPA.US,D,20260115,000000,43.49,43.59,43.32,43.38,149835,0
+TSPA.US,D,20260116,000000,43.37,43.49,43.25,43.37,74712,0
+TSPA.US,D,20260120,000000,42.81,42.94,42.415,42.47,92586,0
+TSPA.US,D,20260121,000000,42.59,43.2135,42.545,42.97,126395,0
+TSPA.US,D,20260122,000000,43.275,43.3699,43.1101,43.205,106609,0
+TSPA.US,D,20260123,000000,43.1,43.345,43.1,43.25,84691,0
+TSPA.US,D,20260126,000000,43.3701,43.5646,43.29,43.5,82465,0
+TSPA.US,D,20260127,000000,43.56,43.75,43.53,43.69,163328,0
+TSPA.US,D,20260128,000000,43.8,43.86,43.66,43.7,204223,0
+TSPA.US,D,20260129,000000,43.85,43.89,43.105,43.74,102608,0
+TSPA.US,D,20260130,000000,43.56,43.7,43.225,43.4582,143595,0
+TSPA.US,D,20260202,000000,43.4,43.81,43.3,43.705,75366,0
+TSPA.US,D,20260203,000000,43.79,43.83,43.0101,43.37,175966,0
+TSPA.US,D,20260204,000000,43.38,43.5095,42.85,43.08,197237,0
+TSPA.US,D,20260205,000000,42.745,42.9484,42.48,42.57,183014,0
+TSPA.US,D,20260206,000000,43,43.53,42.85,43.46,150913,0
+TSPA.US,D,20260209,000000,43.4664,43.76,43.35,43.66,306659,0
+TSPA.US,D,20260210,000000,43.69,43.76,43.475,43.49,84277,0
+TSPA.US,D,20260211,000000,43.68,43.77,43.365,43.54,132061,0
+TSPA.US,D,20260212,000000,43.8,43.8,42.83,42.83,95140,0
+TSPA.US,D,20260213,000000,42.81,43.1597,42.66,42.92,122700,0
+TSPA.US,D,20260217,000000,42.6438,43.09,42.55,42.96,138981,0
+TSPA.US,D,20260218,000000,43.03,43.38,43.01,43.164,316034,0
diff --git a/daily/us/nyse etfs/2/ttt.us.txt b/daily/us/nyse etfs/2/ttt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0afd82340ce5fbc8e34845fc417832220611e16d
--- /dev/null
+++ b/daily/us/nyse etfs/2/ttt.us.txt	
@@ -0,0 +1,3487 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTT.US,D,20120403,000000,335.793,358.335,332.974,357.819,8000.5966557148,0
+TTT.US,D,20120404,000000,347.116,350.683,342.387,342.387,2621.8878833936,0
+TTT.US,D,20120405,000000,335.793,340.771,335.38,336.197,1552.8927792061,0
+TTT.US,D,20120409,000000,311.893,314.852,310.956,313.51,2781.2484157915,0
+TTT.US,D,20120410,000000,308.936,310.02,299.145,302.093,2825.4506072595,0
+TTT.US,D,20120411,000000,310.956,312.712,308.412,310.553,1900.6942331256,0
+TTT.US,D,20120412,000000,310.956,317.672,310.415,316.596,1314.4335883916,0
+TTT.US,D,20120413,000000,307.2,307.33,301.157,301.294,3916.5468071811,0
+TTT.US,D,20120416,000000,302.773,302.773,296.326,300.477,1586.6260305896,0
+TTT.US,D,20120417,000000,304.105,305.583,301.957,304.647,609.52495603294,0
+TTT.US,D,20120418,000000,301.02,301.294,299.686,301.157,575.79170464943,0
+TTT.US,D,20120419,000000,297.124,299.008,296.867,298.199,814.25089546385,0
+TTT.US,D,20120420,000000,303.159,305.051,299.145,299.145,1106.2180022659,0
+TTT.US,D,20120423,000000,291.356,293.634,289.207,293.24,1465.6516118349,0
+TTT.US,D,20120424,000000,294.838,299.008,294.71,298.603,751.43725495664,0
+TTT.US,D,20120425,000000,303.839,309.479,300.615,303.434,3864.2021067584,0
+TTT.US,D,20120426,000000,296.326,302.093,296.05,298.061,3944.4639807399,0
+TTT.US,D,20120427,000000,298.328,300.881,296.987,297.392,1474.9573363545,0
+TTT.US,D,20120430,000000,295.251,297.795,293.772,296.867,1580.8099527648,0
+TTT.US,D,20120501,000000,294.167,304.105,293.101,301.431,824.71983554838,0
+TTT.US,D,20120502,000000,295.388,298.199,294.433,295.113,2112.3994659462,0
+TTT.US,D,20120503,000000,299.944,300.082,294.433,295.783,896.83920057518,0
+TTT.US,D,20120504,000000,292.835,292.964,288.261,288.537,1813.4530657545,0
+TTT.US,D,20120507,000000,287.058,288.537,286.111,288.399,667.68573428035,0
+TTT.US,D,20120508,000000,283.705,283.833,278.46,283.705,1691.3154314349,0
+TTT.US,D,20120509,000000,278.598,284.909,278.204,283.292,1469.1412585298,0
+TTT.US,D,20120510,000000,289.344,292.561,284.642,286.251,1302.8014327422,0
+TTT.US,D,20120511,000000,278.066,281.96,277.79,278.736,2770.779475707,0
+TTT.US,D,20120514,000000,268.257,270.01,265.584,266.511,3875.8342624079,0
+TTT.US,D,20120515,000000,268.257,268.257,263.296,263.563,3457.0766590265,0
+TTT.US,D,20120516,000000,268.119,268.927,260.064,261.284,2285.7185851235,0
+TTT.US,D,20120517,000000,259.393,259.393,246.643,247.049,7572.5333278138,0
+TTT.US,D,20120518,000000,252.825,253.358,245.835,246.919,7635.346968321,0
+TTT.US,D,20120521,000000,248.527,249.867,245.707,248.251,2096.1144480369,0
+TTT.US,D,20120522,000000,255.37,259.668,254.837,256.169,8357.7038341539,0
+TTT.US,D,20120523,000000,250.401,250.529,244.228,250.143,5721.8573639809,0
+TTT.US,D,20120524,000000,251.081,253.891,250.401,253.092,1123.6662357401,0
+TTT.US,D,20120525,000000,251.338,252.016,250.143,250.401,388.51399869275,0
+TTT.US,D,20120529,000000,250.805,252.558,249.06,252.558,2819.6345294348,0
+TTT.US,D,20120530,000000,238.717,238.855,233.078,233.886,7936.6197996426,0
+TTT.US,D,20120531,000000,229.191,230.387,217.647,226.768,20927.411228986,0
+TTT.US,D,20120601,000000,217.784,219.52,209.996,210.657,15874.40281485,0
+TTT.US,D,20120604,000000,215.093,216.16,211.604,215.093,2215.9256512266,0
+TTT.US,D,20120605,000000,219.254,224.086,219.254,224.086,3581.540724476,0
+TTT.US,D,20120606,000000,225.839,236.44,225.436,236.44,8891.6197784652,0
+TTT.US,D,20120607,000000,238.984,240.334,233.345,235.632,27279.731429169,0
+TTT.US,D,20120608,000000,227.31,239.122,226.106,235.769,3224.4335460368,0
+TTT.US,D,20120611,000000,238.589,238.589,230.259,232.674,9174.2811607477,0
+TTT.US,D,20120612,000000,236.974,239.663,234.014,238.984,15876.72924598,0
+TTT.US,D,20120613,000000,238.855,240.068,230.387,231.609,10714.378568739,0
+TTT.US,D,20120614,000000,231.47,235.098,230.938,234.014,5795.1399445727,0
+TTT.US,D,20120615,000000,227.981,230.387,226.639,228.522,8004.0863024096,0
+TTT.US,D,20120618,000000,224.886,227.31,224.215,225.299,2006.5468495359,0
+TTT.US,D,20120619,000000,229.329,234.014,229.191,234.014,2735.8830087585,0
+TTT.US,D,20120620,000000,238.855,241.28,229.468,230.387,9420.8828605167,0
+TTT.US,D,20120621,000000,230.938,231.075,224.756,227.448,3436.1387788574,0
+TTT.US,D,20120622,000000,231.341,236.035,229.853,235.906,2220.5785134864,0
+TTT.US,D,20120625,000000,228.658,228.658,225.436,225.969,2794.0437870059,0
+TTT.US,D,20120626,000000,229.725,230.387,226.236,228.658,4940.1765043357,0
+TTT.US,D,20120627,000000,227.704,229.055,226.639,227.842,1709.9268804741,0
+TTT.US,D,20120628,000000,223.424,225.565,222.616,225.565,4755.2252295089,0
+TTT.US,D,20120629,000000,235.374,236.843,232.553,234.152,2814.981667175,0
+TTT.US,D,20120702,000000,231.874,231.874,221.403,226.639,9943.1666491785,0
+TTT.US,D,20120703,000000,228.118,231.203,227.981,230.938,3031.3397622554,0
+TTT.US,D,20120705,000000,231.47,231.47,226.236,228.385,3418.6905453832,0
+TTT.US,D,20120706,000000,223.948,223.948,221.128,221.799,3138.3555942307,0
+TTT.US,D,20120709,000000,220.87,220.87,215.894,216.838,2707.9658351998,0
+TTT.US,D,20120710,000000,217.784,218.042,213.753,215.093,1277.2106903133,0
+TTT.US,D,20120711,000000,214.552,215.351,210.382,213.881,2128.6844838555,0
+TTT.US,D,20120712,000000,211.732,211.732,209.317,209.996,3383.7940784348,0
+TTT.US,D,20120713,000000,211.87,213.753,211.061,211.337,4171.2910159048,0
+TTT.US,D,20120716,000000,205.835,208.783,203.952,208.241,7485.2921604427,0
+TTT.US,D,20120717,000000,211.061,213.211,208.104,212.944,7721.4249201272,0
+TTT.US,D,20120718,000000,210.262,212.402,210.262,212.265,1474.9573363545,0
+TTT.US,D,20120719,000000,214.422,215.764,211.732,214.295,2227.5578068761,0
+TTT.US,D,20120720,000000,208.783,209.187,205.56,207.177,2891.7538944616,0
+TTT.US,D,20120723,000000,200.454,203.814,200.056,203.145,8970.7184368817,0
+TTT.US,D,20120724,000000,205.026,205.157,197.238,198.166,8962.5759279271,0
+TTT.US,D,20120725,000000,199.12,199.25,196.834,196.972,4389.9755421151,0
+TTT.US,D,20120726,000000,199.653,202.336,198.57,202.336,2812.6552360451,0
+TTT.US,D,20120727,000000,206.625,220.063,206.23,212.678,8658.9766654755,0
+TTT.US,D,20120730,000000,213.881,213.881,208.104,208.241,1854.1656105277,0
+TTT.US,D,20120731,000000,206.497,211.604,205.696,206.497,2808.0023737853,0
+TTT.US,D,20120801,000000,210.933,214.689,207.177,209.317,1885.5724307813,0
+TTT.US,D,20120802,000000,205.56,207.571,200.719,205.963,3283.7575398492,0
+TTT.US,D,20120803,000000,213.881,218.989,213.073,215.627,3596.6625268203,0
+TTT.US,D,20120806,000000,214.689,215.894,212.265,215.489,4227.1253630223,0
+TTT.US,D,20120807,000000,223.149,225.565,222.616,223.691,5733.4895196304,0
+TTT.US,D,20120808,000000,222.204,227.704,221.403,226.906,5937.0522434964,0
+TTT.US,D,20120809,000000,229.468,233.62,227.034,227.981,7307.3201790056,0
+TTT.US,D,20120810,000000,221.937,224.62,221.266,224.086,1832.0645147937,0
+TTT.US,D,20120813,000000,222.204,224.49,220.991,224.49,1878.5931373916,0
+TTT.US,D,20120814,000000,233.758,234.429,231.47,234.429,7036.2909523726,0
+TTT.US,D,20120815,000000,238.855,245.165,237.78,243.695,9724.4821229682,0
+TTT.US,D,20120816,000000,243.42,253.487,241.804,250.263,13396.75366151,0
+TTT.US,D,20120817,000000,248.251,248.251,243.962,246.643,10536.406587302,0
+TTT.US,D,20120820,000000,247.185,247.314,243.695,245.441,6689.652714018,0
+TTT.US,D,20120821,000000,247.71,252.687,242.208,242.346,6672.2044805438,0
+TTT.US,D,20120822,000000,235.502,236.706,229.468,229.853,6252.2836615974,0
+TTT.US,D,20120823,000000,228.247,228.658,226.236,227.171,2318.2886209421,0
+TTT.US,D,20120824,000000,224.353,228.118,224.086,228.118,4230.6150097172,0
+TTT.US,D,20120827,000000,225.159,225.159,222.616,223.948,3080.1948159832,0
+TTT.US,D,20120828,000000,222.616,223.552,219.934,222.478,4129.4152555667,0
+TTT.US,D,20120829,000000,223.691,226.768,223.552,225.299,3389.6101562595,0
+TTT.US,D,20120830,000000,219.934,221.799,219.254,221.799,7087.4724372303,0
+TTT.US,D,20120831,000000,221.799,221.799,212.815,212.944,7281.7294365767,0
+TTT.US,D,20120904,000000,215.093,215.489,211.732,213.753,2186.8452621029,0
+TTT.US,D,20120905,000000,215.627,216.838,214.156,216.16,4527.234978779,0
+TTT.US,D,20120906,000000,222.074,227.171,222.074,227.034,7648.1423395354,0
+TTT.US,D,20120907,000000,218.712,230.13,218.31,230.13,5767.2227710139,0
+TTT.US,D,20120910,000000,231.746,231.874,228.385,228.658,2634.683254608,0
+TTT.US,D,20120911,000000,229.992,232.812,229.605,232.812,7314.2994723952,0
+TTT.US,D,20120912,000000,240.463,243.024,239.259,241.28,5706.7355616366,0
+TTT.US,D,20120913,000000,238.984,250.666,235.769,244.091,9601.1812730837,0
+TTT.US,D,20120914,000000,254.837,265.171,254.433,263.829,14975.237183145,0
+TTT.US,D,20120917,000000,260.614,260.614,253.487,254.698,7529.4943519107,0
+TTT.US,D,20120918,000000,247.984,252.284,247.049,250.529,1990.2618316266,0
+TTT.US,D,20120919,000000,244.623,248.389,244.091,246.239,2956.8939660987,0
+TTT.US,D,20120920,000000,239.525,246.111,238.589,243.695,15795.304156434,0
+TTT.US,D,20120921,000000,247.581,248.251,242.473,242.75,1677.3568446555,0
+TTT.US,D,20120924,000000,239.122,239.122,236.035,237.11,1961.1814425029,0
+TTT.US,D,20120925,000000,235.769,238.984,230.13,230.13,4471.4006316615,0
+TTT.US,D,20120926,000000,225.565,225.702,222.616,222.745,8115.7549966447,0
+TTT.US,D,20120927,000000,225.436,229.191,224.49,227.576,3179.0681390038,0
+TTT.US,D,20120928,000000,224.086,228.522,221.67,227.171,4428.3616557584,0
+TTT.US,D,20121001,000000,226.768,229.605,224.215,224.62,3458.2398745915,0
+TTT.US,D,20121002,000000,227.704,227.704,223.948,224.886,4481.869571746,0
+TTT.US,D,20121003,000000,227.31,228.522,225.436,225.702,4773.836678548,0
+TTT.US,D,20121004,000000,229.725,234.429,228.522,233.886,4857.5881992243,0
+TTT.US,D,20121005,000000,240.739,243.695,240.068,243.024,3693.209418711,0
+TTT.US,D,20121008,000000,238.322,239.663,236.44,236.706,5852.1375072552,0
+TTT.US,D,20121009,000000,240.875,241.142,236.577,238.855,2751.0048111029,0
+TTT.US,D,20121010,000000,240.739,241.537,232.553,232.674,7427.1313821952,0
+TTT.US,D,20121011,000000,237.523,237.78,228.385,228.522,2128.6844838555,0
+TTT.US,D,20121012,000000,225.839,226.639,222.074,226.639,2010.0364962308,0
+TTT.US,D,20121015,000000,227.034,228.658,225.565,227.981,1763.4347964617,0
+TTT.US,D,20121016,000000,232.553,237.247,231.874,237.11,2046.0961787442,0
+TTT.US,D,20121017,000000,241.941,245.029,241.804,243.695,7434.1106755849,0
+TTT.US,D,20121018,000000,242.079,249.198,240.068,248.655,7278.2397898818,0
+TTT.US,D,20121019,000000,246.782,246.782,237.642,237.918,6239.488290383,0
+TTT.US,D,20121022,000000,239.397,242.208,237.918,241.941,1227.1924210205,0
+TTT.US,D,20121023,000000,235.769,236.163,232.28,232.674,2766.1266134472,0
+TTT.US,D,20121024,000000,237.385,239.259,235.098,239.259,2324.1046987668,0
+TTT.US,D,20121025,000000,244.899,245.302,239.259,242.75,2055.4019032637,0
+TTT.US,D,20121026,000000,239.525,240.463,232.141,232.141,1766.9244431565,0
+TTT.US,D,20121031,000000,231.874,232.416,226.501,228.247,5584.597927317,0
+TTT.US,D,20121101,000000,229.329,233.345,224.886,232.141,2018.1790051854,0
+TTT.US,D,20121102,000000,238.322,238.322,232.674,232.812,1293.4957082226,0
+TTT.US,D,20121105,000000,229.055,229.329,227.034,228.797,4129.4152555667,0
+TTT.US,D,20121106,000000,230.938,234.832,229.329,234.832,2826.6138228245,0
+TTT.US,D,20121107,000000,222.616,223.424,219.254,222.478,8715.974228158,0
+TTT.US,D,20121108,000000,223.691,223.948,212.265,212.265,5267.0400780861,0
+TTT.US,D,20121109,000000,213.486,215.627,212.265,212.265,3633.8854248987,0
+TTT.US,D,20121112,000000,212.006,212.006,209.858,211.061,1278.3739058782,0
+TTT.US,D,20121113,000000,207.709,211.199,207.571,208.516,1950.7125024184,0
+TTT.US,D,20121114,000000,212.815,213.211,207.975,208.241,3917.7100227461,0
+TTT.US,D,20121115,000000,210.795,211.337,206.763,208.783,3372.1619227853,0
+TTT.US,D,20121116,000000,209.583,209.858,205.835,209.583,3061.5833669441,0
+TTT.US,D,20121119,000000,214.295,214.689,212.265,212.815,2783.5748469214,0
+TTT.US,D,20121120,000000,213.616,219.52,213.211,219.52,2126.3580527256,0
+TTT.US,D,20121121,000000,220.87,221.128,219.659,220.199,2605.6028654843,0
+TTT.US,D,20121123,000000,220.732,220.991,219.254,220.605,2516.0352669833,0
+TTT.US,D,20121126,000000,215.093,217.38,213.753,217.38,4099.171650878,0
+TTT.US,D,20121127,000000,216.7,216.838,214.552,214.689,3288.410402109,0
+TTT.US,D,20121128,000000,211.337,215.764,210.52,215.764,1808.8002034947,0
+TTT.US,D,20121129,000000,216.434,217.38,214.295,215.764,3452.4237967667,0
+TTT.US,D,20121130,000000,213.616,217.508,213.616,217.38,2703.31297294,0
+TTT.US,D,20121203,000000,221.937,221.937,216.16,216.563,1448.2033783607,0
+TTT.US,D,20121204,000000,214.827,215.627,212.815,213.073,1651.7661022267,0
+TTT.US,D,20121205,000000,213.073,213.211,210.657,213.211,799.12909311952,0
+TTT.US,D,20121206,000000,210.382,212.136,209.445,212.136,2952.2411038389,0
+TTT.US,D,20121207,000000,217.38,217.914,215.093,217.508,4355.0790751666,0
+TTT.US,D,20121210,000000,214.689,216.563,214.295,214.827,628.13640507211,0
+TTT.US,D,20121211,000000,219.116,220.199,218.31,218.712,1569.1777971153,0
+TTT.US,D,20121212,000000,221.266,227.31,219.934,227.171,4745.9195049893,0
+TTT.US,D,20121213,000000,228.917,229.725,224.62,227.034,8178.5686371519,0
+TTT.US,D,20121214,000000,223.828,224.49,221.403,221.67,964.30570334218,0
+TTT.US,D,20121217,000000,224.215,231.746,223.424,231.609,1790.1887544555,0
+TTT.US,D,20121218,000000,233.345,241.941,231.746,238.717,5482.2349576016,0
+TTT.US,D,20121219,000000,236.035,237.385,232.28,236.44,2691.6808172905,0
+TTT.US,D,20121220,000000,233.886,237.247,232.003,237.247,1992.5882627565,0
+TTT.US,D,20121221,000000,228.522,230.13,227.576,228.797,2674.2325838163,0
+TTT.US,D,20121224,000000,229.853,230.524,229.725,229.853,633.95248289685,0
+TTT.US,D,20121226,000000,228.917,229.191,227.576,227.576,1578.4835216349,0
+TTT.US,D,20121227,000000,229.055,229.055,221.266,225.159,7609.7562258921,0
+TTT.US,D,20121228,000000,221.937,223.287,220.991,221.128,2269.4335672142,0
+TTT.US,D,20121231,000000,224.086,233.62,224.086,232.949,4064.2751839295,0
+TTT.US,D,20130102,000000,240.6,242.346,239.801,241.28,5607.862238616,0
+TTT.US,D,20130103,000000,242.612,251.751,242.473,251.751,5671.8390946882,0
+TTT.US,D,20130104,000000,253.358,254.965,248.793,248.793,13714.311510741,0
+TTT.US,D,20130107,000000,249.198,250.942,246.643,248.527,6759.4456479149,0
+TTT.US,D,20130108,000000,244.762,245.835,243.154,243.291,4809.8963610614,0
+TTT.US,D,20130109,000000,243.154,245.165,241.675,243.962,1975.1400292823,0
+TTT.US,D,20130110,000000,246.919,248.527,243.154,246.239,3165.1095522245,0
+TTT.US,D,20130111,000000,247.847,248.655,239.801,239.801,4205.0242672883,0
+TTT.US,D,20130114,000000,238.193,241.537,236.974,240.463,1277.2106903133,0
+TTT.US,D,20130115,000000,235.374,238.717,234.291,238.322,2913.8549901956,0
+TTT.US,D,20130116,000000,234.97,237.918,234.556,236.035,2302.0036030328,0
+TTT.US,D,20130117,000000,242.612,245.707,241.28,243.42,4666.8208465728,0
+TTT.US,D,20130118,000000,240.875,241.537,237.78,238.193,6381.4005893067,0
+TTT.US,D,20130122,000000,241.28,241.804,236.577,236.577,4793.6113431522,0
+TTT.US,D,20130123,000000,236.303,238.193,234.97,237.78,3626.906131509,0
+TTT.US,D,20130124,000000,238.984,242.473,238.589,240.463,4958.7879533748,0
+TTT.US,D,20130125,000000,247.444,251.338,246.782,250.004,10864.433376618,0
+TTT.US,D,20130128,000000,256.306,256.306,252.016,252.422,9505.7975967579,0
+TTT.US,D,20130129,000000,252.558,256.985,249.334,256.573,7449.2324779293,0
+TTT.US,D,20130130,000000,258.326,261.679,256.711,257.657,6853.6661086757,0
+TTT.US,D,20130131,000000,256.169,258.464,254.028,254.166,5617.1679631356,0
+TTT.US,D,20130201,000000,249.867,264.499,249.198,264.499,11555.383422197,0
+TTT.US,D,20130204,000000,256.848,258.326,252.825,254.433,6978.1301741252,0
+TTT.US,D,20130205,000000,259.126,261.818,258.326,261.284,4592.3750504161,0
+TTT.US,D,20130206,000000,257.923,260.614,254.698,254.965,6883.9097133644,0
+TTT.US,D,20130207,000000,256.169,256.573,250.263,256.445,12498.75124537,0
+TTT.US,D,20130208,000000,255.644,259.126,253.358,253.891,5647.4115678243,0
+TTT.US,D,20130211,000000,254.433,254.562,252.016,253.891,2661.4372126018,0
+TTT.US,D,20130212,000000,256.306,257.519,254.294,255.783,6329.055888884,0
+TTT.US,D,20130213,000000,262.213,263.563,259.668,262.213,5240.2861200923,0
+TTT.US,D,20130214,000000,258.988,259.797,253.891,255.241,4785.4688341975,0
+TTT.US,D,20130215,000000,255.911,259.797,255.783,256.848,5659.0437234737,0
+TTT.US,D,20130219,000000,254.837,261.423,254.698,260.743,7239.8536762385,0
+TTT.US,D,20130220,000000,262.48,262.892,257.786,258.326,5742.79524415,0
+TTT.US,D,20130221,000000,254.562,255.105,251.613,254.166,10945.858466164,0
+TTT.US,D,20130222,000000,253.625,254.294,251.751,253.221,2087.9719390823,0
+TTT.US,D,20130225,000000,257.657,257.786,238.589,238.855,16724.713392827,0
+TTT.US,D,20130226,000000,242.079,243.024,237.11,242.75,11990.426043488,0
+TTT.US,D,20130227,000000,237.78,246.369,237.523,245.029,9574.4273150899,0
+TTT.US,D,20130228,000000,243.833,246.782,243.024,243.833,7261.9547719726,0
+TTT.US,D,20130301,000000,240.334,241.675,238.056,239.663,12523.178772234,0
+TTT.US,D,20130304,000000,240.196,243.42,239.397,243.42,1687.8257847401,0
+TTT.US,D,20130305,000000,244.899,246.782,244.091,245.441,2349.6954411957,0
+TTT.US,D,20130306,000000,250.805,252.145,248.251,252.016,7064.2081259313,0
+TTT.US,D,20130307,000000,255.105,258.464,254.698,257.923,9840.8036794631,0
+TTT.US,D,20130308,000000,265.171,266.786,261.947,266.109,17199.305343326,0
+TTT.US,D,20130311,000000,263.563,265.841,263.158,265.307,6388.3798826964,0
+TTT.US,D,20130312,000000,262.616,262.616,258.859,259.531,9406.9242737373,0
+TTT.US,D,20130313,000000,262.342,263.691,259.393,260.338,4766.8573851584,0
+TTT.US,D,20130314,000000,263.296,263.967,259.935,263.158,7662.1009263148,0
+TTT.US,D,20130315,000000,262.084,262.084,258.732,259.126,5407.7891614449,0
+TTT.US,D,20130318,000000,251.475,255.911,251.475,253.221,13801.552678112,0
+TTT.US,D,20130319,000000,252.016,252.422,244.899,247.984,11860.145900213,0
+TTT.US,D,20130320,000000,252.825,256.169,250.529,256.169,6490.7428524118,0
+TTT.US,D,20130321,000000,251.338,253.358,248.922,249.06,7295.6880233561,0
+TTT.US,D,20130322,000000,248.527,251.613,247.185,248.114,11808.964415356,0
+TTT.US,D,20130325,000000,251.879,252.422,245.569,249.198,7272.4237120571,0
+TTT.US,D,20130326,000000,251.338,251.613,246.643,248.114,6869.951126585,0
+TTT.US,D,20130327,000000,242.208,242.75,239.259,241.804,16110.535574535,0
+TTT.US,D,20130328,000000,243.024,245.707,241.28,245.441,6349.9937690531,0
+TTT.US,D,20130401,000000,244.762,245.029,239.525,239.525,7327.0948436097,0
+TTT.US,D,20130402,000000,242.079,243.695,241.537,242.612,4574.9268169419,0
+TTT.US,D,20130403,000000,240.196,240.463,234.291,236.303,9297.5820106322,0
+TTT.US,D,20130404,000000,232.416,233.078,227.704,227.981,14324.999682339,0
+TTT.US,D,20130405,000000,213.211,214.689,210.52,213.753,33555.279402065,0
+TTT.US,D,20130408,000000,214.827,218.989,213.753,218.446,11905.511307246,0
+TTT.US,D,20130409,000000,218.042,221.403,216.838,220.199,10728.337155519,0
+TTT.US,D,20130410,000000,225.436,228.917,225.436,228.917,8147.1618168983,0
+TTT.US,D,20130411,000000,228.118,229.191,226.106,228.247,12335.901066277,0
+TTT.US,D,20130412,000000,221.403,223.552,217.914,218.042,11294.823135649,0
+TTT.US,D,20130415,000000,217.243,218.042,212.136,212.265,12092.789013203,0
+TTT.US,D,20130416,000000,217.647,217.784,214.827,216.976,5627.6369032201,0
+TTT.US,D,20130417,000000,215.764,215.894,209.445,213.753,14590.212831147,0
+TTT.US,D,20130418,000000,212.944,213.616,211.061,211.732,7085.1460061004,0
+TTT.US,D,20130419,000000,212.54,213.753,212.265,212.815,7750.5053092509,0
+TTT.US,D,20130422,000000,212.54,213.486,210.52,212.402,10365.413899255,0
+TTT.US,D,20130423,000000,210.52,215.093,208.104,214.156,12211.437000828,0
+TTT.US,D,20130424,000000,214.827,215.223,212.944,212.944,4614.4761461501,0
+TTT.US,D,20130425,000000,215.627,216.297,215.093,215.627,5479.9085264717,0
+TTT.US,D,20130426,000000,210.933,211.87,209.187,209.996,9558.1422971806,0
+TTT.US,D,20130429,000000,208.655,212.815,208.104,212.265,5823.0571181315,0
+TTT.US,D,20130430,000000,210.262,213.211,208.241,211.604,8686.8938390343,0
+TTT.US,D,20130501,000000,208.104,208.104,203.814,205.157,11920.633109591,0
+TTT.US,D,20130502,000000,207.433,207.433,205.43,205.696,5726.5102262407,0
+TTT.US,D,20130503,000000,214.422,220.87,214.295,220.466,10806.27259837,0
+TTT.US,D,20130506,000000,219.383,223.691,218.849,222.34,36006.174597411,0
+TTT.US,D,20130507,000000,224.62,225.022,222.745,224.49,12104.421168853,0
+TTT.US,D,20130508,000000,224.086,224.353,220.991,223.552,13902.752432263,0
+TTT.US,D,20130509,000000,222.745,225.299,218.17,225.299,6760.6088634798,0
+TTT.US,D,20130510,000000,226.906,237.11,226.906,232.28,17205.121421151,0
+TTT.US,D,20130513,000000,237.523,238.589,235.769,237.642,16774.73166212,0
+TTT.US,D,20130514,000000,234.556,245.441,234.291,245.441,12247.496683341,0
+TTT.US,D,20130515,000000,239.525,246.111,238.193,240.6,22405.858212035,0
+TTT.US,D,20130516,000000,236.706,236.706,230.8,232.949,45389.83455985,0
+TTT.US,D,20130517,000000,236.303,241.941,235.374,241.675,10133.93400183,0
+TTT.US,D,20130520,000000,238.193,242.888,237.918,241.941,7051.4127547169,0
+TTT.US,D,20130521,000000,242.473,245.165,236.706,236.706,8549.6344023704,0
+TTT.US,D,20130522,000000,235.769,249.06,232.812,247.581,23093.31861092,0
+TTT.US,D,20130523,000000,240.196,249.198,240.196,244.091,20130.608566996,0
+TTT.US,D,20130524,000000,241.675,243.154,238.984,243.024,9533.7147703167,0
+TTT.US,D,20130528,000000,247.444,261.284,246.369,261.147,22793.208995163,0
+TTT.US,D,20130529,000000,255.783,257.116,252.687,253.092,22868.818006885,0
+TTT.US,D,20130530,000000,252.558,256.573,251.613,254.965,8033.1666915333,0
+TTT.US,D,20130531,000000,254.166,265.841,253.754,257.252,14519.256681685,0
+TTT.US,D,20130603,000000,261.679,261.679,249.472,253.891,15803.446665388,0
+TTT.US,D,20130604,000000,258.859,260.743,255.105,259.935,11083.117902828,0
+TTT.US,D,20130605,000000,256.573,257.252,249.739,250.004,10071.120361323,0
+TTT.US,D,20130606,000000,252.558,254.965,240.068,250.143,13630.559990065,0
+TTT.US,D,20130607,000000,256.711,263.158,253.221,263.158,14230.779221578,0
+TTT.US,D,20130610,000000,266.993,268.66,264.001,267.226,6855.9925398056,0
+TTT.US,D,20130611,000000,269.908,270.208,258.095,258.189,13994.646461894,0
+TTT.US,D,20130612,000000,265.171,269.34,259.161,268.927,15474.256660508,0
+TTT.US,D,20130613,000000,263.898,263.898,256.101,256.813,38467.538732842,0
+TTT.US,D,20130614,000000,256.608,258.361,253.118,258.224,14779.816968234,0
+TTT.US,D,20130617,000000,256.952,263.794,256.883,262.376,17728.568425378,0
+TTT.US,D,20130618,000000,265.273,266.004,259.969,262.308,10534.080156172,0
+TTT.US,D,20130619,000000,259.126,273.397,258.859,269.401,41560.52892004,0
+TTT.US,D,20130620,000000,279.94,290.651,276.785,283.292,44114.950300666,0
+TTT.US,D,20130621,000000,283.739,298.165,282.355,298.165,39744.749423155,0
+TTT.US,D,20130624,000000,302.636,302.738,289.981,294.907,52411.003709878,0
+TTT.US,D,20130625,000000,293.943,302.231,293.333,302.231,16321.07759179,0
+TTT.US,D,20130626,000000,292.869,300.082,292.362,296.326,24374.018947928,0
+TTT.US,D,20130627,000000,288.502,292.628,285.312,287.324,33917.039442764,0
+TTT.US,D,20130628,000000,292.053,294.27,280.645,281.083,43586.85043418,0
+TTT.US,D,20130701,000000,284.943,286.318,278.702,279.002,15195.08492492,0
+TTT.US,D,20130702,000000,278.495,280.379,276.355,279.638,6283.690481851,0
+TTT.US,D,20130703,000000,279.638,281.96,279.139,281.96,3332.612593577,0
+TTT.US,D,20130705,000000,303.031,311.129,301.527,311.095,21626.50378352,0
+TTT.US,D,20130708,000000,304.312,304.474,300.142,302.462,9583.7330396095,0
+TTT.US,D,20130709,000000,300.95,303.771,299.884,301.294,4218.9828540677,0
+TTT.US,D,20130710,000000,301.294,310.252,301.294,308.516,7613.245872587,0
+TTT.US,D,20130711,000000,301.226,304.577,297.623,297.83,14857.752411085,0
+TTT.US,D,20130712,000000,293.333,301.157,292.362,298.13,4220.1460696326,0
+TTT.US,D,20130715,000000,297.658,297.658,293.368,293.84,5795.1399445727,0
+TTT.US,D,20130716,000000,293.033,293.54,289.705,290.651,5864.9328784696,0
+TTT.US,D,20130717,000000,286.284,289.808,285.081,288.872,7693.5077465684,0
+TTT.US,D,20130718,000000,290.651,299.651,290.549,299.651,12918.672064316,0
+TTT.US,D,20130719,000000,293.101,293.299,285.673,285.879,10299.110612053,0
+TTT.US,D,20130722,000000,284.135,285.613,281.754,285.081,9261.5223281188,0
+TTT.US,D,20130723,000000,289.808,292.258,287.427,287.728,4670.3104932676,0
+TTT.US,D,20130724,000000,297.623,304.277,295.888,298.74,7802.8500096736,0
+TTT.US,D,20130725,000000,303.676,304.612,298.328,299.239,5397.3202213604,0
+TTT.US,D,20130726,000000,294.537,296.73,292.561,293.84,9162.6490050982,0
+TTT.US,D,20130729,000000,297.528,302.093,297.124,300.082,10957.490621813,0
+TTT.US,D,20130730,000000,297.597,302.334,296.832,301.691,2759.1473200575,0
+TTT.US,D,20130731,000000,310.819,312.161,295.388,296.927,10908.635568086,0
+TTT.US,D,20130801,000000,306.152,316.976,305.756,314.223,9698.8913805394,0
+TTT.US,D,20130802,000000,308.206,308.206,302.738,303.066,21685.827777332,0
+TTT.US,D,20130805,000000,306.152,311.619,305.92,310.08,11119.177585341,0
+TTT.US,D,20130806,000000,312.84,313.313,307.966,307.966,5277.5090181707,0
+TTT.US,D,20130807,000000,306.323,306.323,300.082,301.088,8638.0387853065,0
+TTT.US,D,20130808,000000,299.651,299.884,294.537,298.775,42557.4046592,0
+TTT.US,D,20130809,000000,302.198,302.868,296.962,296.962,5654.3908612139,0
+TTT.US,D,20130812,000000,293.703,303.229,293.703,303.229,5497.3567599459,0
+TTT.US,D,20130813,000000,313.45,317.405,313.176,315.917,16803.812051244,0
+TTT.US,D,20130814,000000,316.7,317.035,313.278,314.447,4882.0157260882,0
+TTT.US,D,20130815,000000,324.789,327.806,321.487,327.806,8547.3079712405,0
+TTT.US,D,20130816,000000,325.933,337.006,325.296,330.893,15377.709768617,0
+TTT.US,D,20130819,000000,335.561,341.596,334.891,339.541,19237.259013116,0
+TTT.US,D,20130820,000000,335.183,335.664,330.489,331.667,15461.461289294,0
+TTT.US,D,20130821,000000,336.231,342.387,331.804,342.043,10836.516203059,0
+TTT.US,D,20130822,000000,339.257,341.39,332.201,334.048,22187.173685825,0
+TTT.US,D,20130823,000000,334.082,336.059,319.855,320.886,32295.516945226,0
+TTT.US,D,20130826,000000,318.711,320.655,315.78,316.296,17643.653689137,0
+TTT.US,D,20130827,000000,312.366,313.983,303.066,304.716,40642.751839295,0
+TTT.US,D,20130828,000000,310.218,315.014,308.799,311.688,11329.719602597,0
+TTT.US,D,20130829,000000,314.447,315.419,302.059,303.976,29527.063900649,0
+TTT.US,D,20130830,000000,304.209,306.9,299.944,304.982,10916.77807704,0
+TTT.US,D,20130903,000000,314.679,323.216,314.611,317.336,9525.5722613621,0
+TTT.US,D,20130904,000000,315.685,319.726,313.742,318.917,10851.638005403,0
+TTT.US,D,20130905,000000,324.652,332.906,323.542,332.811,15392.831570962,0
+TTT.US,D,20130906,000000,325.795,330.248,321.092,327.91,15763.89733618,0
+TTT.US,D,20130909,000000,320.955,327.368,320.551,326.965,7114.2263952241,0
+TTT.US,D,20130910,000000,330.283,334.255,325.193,334.151,8971.8816524466,0
+TTT.US,D,20130911,000000,328.65,335.862,325.357,325.357,12214.926647523,0
+TTT.US,D,20130912,000000,319.923,326.165,318.376,326.165,7584.1654834633,0
+TTT.US,D,20130913,000000,323.336,325.159,319.923,322.846,8906.7415808095,0
+TTT.US,D,20130916,000000,315.281,329.157,314.413,328.95,14108.641587259,0
+TTT.US,D,20130917,000000,324.755,327.333,320.784,321.23,11943.89742089,0
+TTT.US,D,20130918,000000,321.057,327.539,304.819,308.936,27767.118750882,0
+TTT.US,D,20130919,000000,308.24,316.398,308.171,314.542,17939.110442634,0
+TTT.US,D,20130920,000000,311.653,313.383,307.2,309.074,6377.9109426118,0
+TTT.US,D,20130923,000000,307.502,307.502,302.738,303.194,11392.533243104,0
+TTT.US,D,20130924,000000,300.279,301.328,292.869,292.869,16077.965538716,0
+TTT.US,D,20130925,000000,294.744,296.187,289.344,291.219,5660.2069390387,0
+TTT.US,D,20130926,000000,295.888,297.623,294.502,296.987,8926.5162454137,0
+TTT.US,D,20130927,000000,297.263,297.263,293.47,295.01,5949.8476147108,0
+TTT.US,D,20130930,000000,293.6,297.761,292.328,295.681,17494.762096823,0
+TTT.US,D,20131001,000000,298.061,300.787,298.061,298.535,2536.9731471524,0
+TTT.US,D,20131002,000000,297.658,298.913,292.835,297.089,3809.5309752059,0
+TTT.US,D,20131003,000000,299.145,299.145,293.634,298.302,6181.3275121355,0
+TTT.US,D,20131004,000000,299.686,301.586,298.74,298.879,8033.1666915333,0
+TTT.US,D,20131007,000000,295.01,296.532,293.703,295.285,5171.6564017604,0
+TTT.US,D,20131008,000000,296.36,296.832,292.328,295.818,7599.2872858076,0
+TTT.US,D,20131009,000000,298.637,302.093,297.623,302.093,7186.3457602509,0
+TTT.US,D,20131010,000000,306.659,308.936,300.683,300.683,11710.091092335,0
+TTT.US,D,20131011,000000,295.251,300.985,294.468,300.649,4609.8232838903,0
+TTT.US,D,20131014,000000,301.328,310.347,300.477,308.171,10130.444355135,0
+TTT.US,D,20131015,000000,303.702,308.799,302.601,308.679,8337.9291695498,0
+TTT.US,D,20131016,000000,309.607,310.888,297.331,297.331,10316.558845527,0
+TTT.US,D,20131017,000000,291.786,293.264,286.318,288.537,24011.095691664,0
+TTT.US,D,20131018,000000,286.585,286.988,283.429,286.895,10146.729373044,0
+TTT.US,D,20131021,000000,287.762,291.658,285.647,289.912,20940.2066002,0
+TTT.US,D,20131022,000000,282.588,282.588,278.427,279.974,17233.03859471,0
+TTT.US,D,20131023,000000,278.633,278.736,273.234,276.424,11598.4223981,0
+TTT.US,D,20131024,000000,274.601,279.871,273.931,279.871,8086.6746075209,0
+TTT.US,D,20131025,000000,277.79,278.031,275.615,276.921,3823.4895619852,0
+TTT.US,D,20131028,000000,279.036,279.535,276.149,279.535,9090.5296400714,0
+TTT.US,D,20131029,000000,282.261,282.294,278.77,278.804,3048.7879957296,0
+TTT.US,D,20131030,000000,278.9,284.505,276.982,283.395,9873.3737152816,0
+TTT.US,D,20131031,000000,279.638,285.743,278.968,281.822,19043.002013769,0
+TTT.US,D,20131101,000000,284.874,291.219,284.737,291.056,14294.75607765,0
+TTT.US,D,20131104,000000,288.872,290.411,287.092,290.108,4004.9511901172,0
+TTT.US,D,20131105,000000,293.84,300.348,293.84,300.176,23644.682788705,0
+TTT.US,D,20131106,000000,300.58,302.996,299.712,299.91,5850.9742916902,0
+TTT.US,D,20131107,000000,300.477,300.477,291.881,292.19,7320.11555022,0
+TTT.US,D,20131108,000000,308.799,313.415,307.638,313.037,17880.949664386,0
+TTT.US,D,20131111,000000,313.071,316.941,312.161,316.7,11568.178793411,0
+TTT.US,D,20131112,000000,315.488,315.556,312.505,312.84,9231.2787234301,0
+TTT.US,D,20131113,000000,309.144,310.08,308.412,309.444,5506.6624844655,0
+TTT.US,D,20131114,000000,305.017,306.968,298.74,303.298,19248.891168765,0
+TTT.US,D,20131115,000000,302.299,304.912,302.299,302.437,2407.8562194431,0
+TTT.US,D,20131118,000000,302.601,302.601,296.962,296.962,5465.9499396923,0
+TTT.US,D,20131119,000000,300.176,304.277,298.603,303.066,5976.6015727046,0
+TTT.US,D,20131120,000000,302.868,319.993,300.856,318.54,12356.838946446,0
+TTT.US,D,20131121,000000,320.749,323.913,314.98,317.069,13289.737829535,0
+TTT.US,D,20131122,000000,312.161,312.161,306.254,308.069,15068.294428341,0
+TTT.US,D,20131125,000000,308.447,308.447,303.976,305.688,8450.7610793498,0
+TTT.US,D,20131126,000000,303.066,303.066,299.043,301.93,8527.5333066364,0
+TTT.US,D,20131127,000000,301.691,307.132,301.691,303.134,9791.9486257352,0
+TTT.US,D,20131129,000000,306.659,307.132,301.501,302.128,6316.2605176696,0
+TTT.US,D,20131202,000000,305.946,310.587,304.681,310.115,8396.0899477972,0
+TTT.US,D,20131203,000000,306.9,307.966,304.44,306.461,3914.2203760512,0
+TTT.US,D,20131204,000000,315.316,317.603,312.712,315.453,9480.2068543291,0
+TTT.US,D,20131205,000000,317.534,319.76,314.413,317.861,15528.927792061,0
+TTT.US,D,20131206,000000,316.227,318.376,312.934,313.847,14556.479579764,0
+TTT.US,D,20131209,000000,313.64,313.64,310.691,311.928,4642.3933197089,0
+TTT.US,D,20131210,000000,305.017,308.308,303.736,304.277,18837.112858774,0
+TTT.US,D,20131211,000000,307.029,311.792,305.653,310.888,7563.2276032942,0
+TTT.US,D,20131212,000000,311.559,315.281,311.164,314.748,9643.0570334218,0
+TTT.US,D,20131213,000000,311.429,313.45,309.539,310.218,12651.132484378,0
+TTT.US,D,20131216,000000,306.9,313.915,305.946,313.915,9273.1544837683,0
+TTT.US,D,20131217,000000,315.952,315.952,308.412,309.074,6674.5309116736,0
+TTT.US,D,20131218,000000,314.576,316.459,306.495,313.176,18025.18839444,0
+TTT.US,D,20131219,000000,312.968,316.768,311.429,314.189,14872.87421343,0
+TTT.US,D,20131220,000000,305.361,308.73,300.416,300.881,21714.908166456,0
+TTT.US,D,20131223,000000,302.093,305.49,300.58,305.327,6091.7599136345,0
+TTT.US,D,20131224,000000,309.513,312.934,308.516,312.934,8920.7001675889,0
+TTT.US,D,20131226,000000,314.481,317.035,313.983,316.528,16742.161626302,0
+TTT.US,D,20131227,000000,316.976,319.855,314.714,318.814,16386.217663427,0
+TTT.US,D,20131230,000000,315.849,316.123,312.091,312.366,7780.7489139395,0
+TTT.US,D,20131231,000000,313.812,324.145,311.825,318.273,15602.210372652,0
+TTT.US,D,20140102,000000,319.451,319.451,313.415,315.814,19925.882627565,0
+TTT.US,D,20140103,000000,318.342,318.882,312.84,315.22,8471.6989595189,0
+TTT.US,D,20140106,000000,313.071,313.176,308.069,311.792,8033.1666915333,0
+TTT.US,D,20140107,000000,309.744,311.232,307.931,309.074,9313.8670285415,0
+TTT.US,D,20140108,000000,312.642,315.35,310.484,311.164,9938.5137869187,0
+TTT.US,D,20140109,000000,308.137,311.653,305.851,306.117,7915.6819194735,0
+TTT.US,D,20140110,000000,300.142,301.397,293.738,295.113,36505.194074774,0
+TTT.US,D,20140113,000000,294.202,294.373,288.63,290.143,24348.428205499,0
+TTT.US,D,20140114,000000,292.835,294.502,291.451,294.202,19257.03367772,0
+TTT.US,D,20140115,000000,297.933,298.267,294.27,295.217,14520.41989725,0
+TTT.US,D,20140116,000000,291.185,292.561,289.508,289.61,19571.101880256,0
+TTT.US,D,20140117,000000,290.788,291.417,285.708,285.948,16045.395502898,0
+TTT.US,D,20140121,000000,286.251,286.251,284.341,284.977,7680.712375354,0
+TTT.US,D,20140122,000000,286.654,287.53,283.464,286.988,12435.937604863,0
+TTT.US,D,20140123,000000,282.553,282.553,272.795,275.212,20092.222453353,0
+TTT.US,D,20140124,000000,271.713,273.397,269.839,270.208,19347.764491786,0
+TTT.US,D,20140127,000000,271.78,275.107,268.558,275.107,18965.066570918,0
+TTT.US,D,20140128,000000,273.999,276.553,273.466,273.501,17549.433228376,0
+TTT.US,D,20140129,000000,270.345,272.151,264.465,266.511,12629.031388644,0
+TTT.US,D,20140130,000000,269.537,271.92,268.36,268.523,12178.866965009,0
+TTT.US,D,20140131,000000,264.001,266.176,262.213,263.529,11582.137380191,0
+TTT.US,D,20140203,000000,264.568,265.136,253.462,253.462,16742.161626302,0
+TTT.US,D,20140204,000000,258.894,262.514,258.06,261.679,17639.000826877,0
+TTT.US,D,20140205,000000,264.775,269.71,264.44,268.394,9651.1995423765,0
+TTT.US,D,20140206,000000,270.243,273.501,270.079,272.185,9815.2129370342,0
+TTT.US,D,20140207,000000,274.3,274.3,268.36,271.747,15412.606235566,0
+TTT.US,D,20140210,000000,272.46,273.028,269.401,269.401,3646.6807961131,0
+TTT.US,D,20140211,000000,272.933,275.65,272.392,273.758,12394.061844525,0
+TTT.US,D,20140212,000000,276.389,279.871,276.01,278.066,11832.228726655,0
+TTT.US,D,20140213,000000,273.097,274.738,271.885,273.097,4726.1448403852,0
+TTT.US,D,20140214,000000,273.097,274.231,272.392,272.795,6494.2324991067,0
+TTT.US,D,20140218,000000,272.358,272.358,268.119,271.109,12366.144670966,0
+TTT.US,D,20140219,000000,267.818,274.404,267.818,273.861,8151.8146791581,0
+TTT.US,D,20140220,000000,274.772,279.139,272.254,276.217,8303.0327026013,0
+TTT.US,D,20140221,000000,277.327,277.327,271.687,271.747,7430.6210288901,0
+TTT.US,D,20140224,000000,271.687,275.615,271.687,273.689,7681.8755909189,0
+TTT.US,D,20140225,000000,269.735,269.873,266.109,266.109,9367.3749445291,0
+TTT.US,D,20140226,000000,265.737,266.648,262.084,262.084,6515.1703792757,0
+TTT.US,D,20140227,000000,259.633,260.544,257.691,257.786,17430.785240751,0
+TTT.US,D,20140228,000000,259.9,262.961,256.306,257.451,7700.4870399581,0
+TTT.US,D,20140303,000000,253.324,254.931,251.372,251.811,46227.349766612,0
+TTT.US,D,20140304,000000,257.184,263.631,257.184,263.459,23614.439184017,0
+TTT.US,D,20140305,000000,263.657,264.834,260.846,262.05,6447.7038765087,0
+TTT.US,D,20140306,000000,268.188,269.71,266.854,269.71,14123.763389603,0
+TTT.US,D,20140307,000000,276.921,276.947,272.795,274.704,26977.295382282,0
+TTT.US,D,20140310,000000,274.567,275.581,273.063,273.629,12419.652586954,0
+TTT.US,D,20140311,000000,274.163,275.478,271.249,271.652,9682.6063626301,0
+TTT.US,D,20140312,000000,266.683,267.56,264.207,265.514,10682.971748486,0
+TTT.US,D,20140313,000000,268.326,268.558,254.872,254.906,24809.061569218,0
+TTT.US,D,20140314,000000,251.406,256.169,251.406,254.837,25196.412352346,0
+TTT.US,D,20140317,000000,257.519,260.718,256.41,260.442,13110.602632533,0
+TTT.US,D,20140318,000000,260.907,260.907,257.484,257.589,6238.325074818,0
+TTT.US,D,20140319,000000,258.43,265.618,258.395,263.435,13388.611152556,0
+TTT.US,D,20140320,000000,264.799,265.377,261.008,264.972,11486.753703865,0
+TTT.US,D,20140321,000000,261.912,262.616,256.375,256.745,20039.87775293,0
+TTT.US,D,20140324,000000,256.711,256.711,250.401,251.081,13454.914439758,0
+TTT.US,D,20140325,000000,255.679,256.745,252.284,253.521,8576.3883603642,0
+TTT.US,D,20140326,000000,253.59,253.789,247.951,247.951,9533.7147703167,0
+TTT.US,D,20140327,000000,246.471,248.019,241.675,244.323,13858.550240795,0
+TTT.US,D,20140328,000000,245.096,250.169,245.096,248.492,6313.9340865397,0
+TTT.US,D,20140331,000000,252.929,254.872,249.566,250.074,7596.9608546777,0
+TTT.US,D,20140401,000000,253.789,256.538,253.625,256.513,6453.5199543335,0
+TTT.US,D,20140402,000000,260.132,261.481,258.894,260.718,10673.666023966,0
+TTT.US,D,20140403,000000,258.43,259.126,256.101,257.554,5899.829345418,0
+TTT.US,D,20140404,000000,256.375,256.779,250.633,252.352,31093.915266634,0
+TTT.US,D,20140407,000000,251.244,251.244,246.576,247.684,12430.121527038,0
+TTT.US,D,20140408,000000,248.596,250.039,245.535,245.809,7564.3908188591,0
+TTT.US,D,20140409,000000,249.334,250.297,246.042,249.369,5077.4359409996,0
+TTT.US,D,20140410,000000,248.019,248.019,239.861,242.578,11988.099612358,0
+TTT.US,D,20140411,000000,237.676,240.402,236.44,236.475,13135.030159397,0
+TTT.US,D,20140414,000000,238.322,238.855,236.706,238.288,4305.0608058739,0
+TTT.US,D,20140415,000000,237.454,238.461,231.401,234.083,18456.741369036,0
+TTT.US,D,20140416,000000,238.322,238.461,233.285,233.311,21602.076256656,0
+TTT.US,D,20140417,000000,232.038,242.819,232.038,240.978,6626.8390735108,0
+TTT.US,D,20140421,000000,237.918,241.975,237.144,241.675,7413.1727954159,0
+TTT.US,D,20140422,000000,242.646,243.454,238.125,238.925,9904.7805355352,0
+TTT.US,D,20140423,000000,237.642,237.642,234.556,234.97,5861.4432317748,0
+TTT.US,D,20140424,000000,237.11,237.213,233.285,233.447,5821.8939025665,0
+TTT.US,D,20140425,000000,231.101,232.381,228.419,232.141,8969.5552213168,0
+TTT.US,D,20140428,000000,233.758,237.007,232.846,235.664,9033.5320773889,0
+TTT.US,D,20140429,000000,239.732,240.334,236.336,236.37,6145.2678296221,0
+TTT.US,D,20140430,000000,236.544,237.609,232.743,233.55,3788.5930950368,0
+TTT.US,D,20140501,000000,233.052,233.481,225.633,227,16074.475892021,0
+TTT.US,D,20140502,000000,229.571,230.387,219.761,221.73,27879.950660682,0
+TTT.US,D,20140505,000000,221.403,226.468,221.368,226.175,16380.401585603,0
+TTT.US,D,20140506,000000,225.125,225.772,222.074,223.287,7393.3981308117,0
+TTT.US,D,20140507,000000,224.421,226.175,222.684,225.772,16212.89854425,0
+TTT.US,D,20140508,000000,224.156,229.09,221.532,228.247,10069.957145758,0
+TTT.US,D,20140509,000000,228.453,231.781,227.378,230.457,4661.0047687481,0
+TTT.US,D,20140512,000000,231.711,234.695,231.539,233.413,10037.387109939,0
+TTT.US,D,20140513,000000,229.124,229.725,227.576,227.576,6110.3713626737,0
+TTT.US,D,20140514,000000,222.005,222.272,218.343,219.934,21221.704766918,0
+TTT.US,D,20140515,000000,215.291,215.962,211.474,214.517,24498.483013377,0
+TTT.US,D,20140516,000000,215.928,217.01,213.753,216.537,15012.460081223,0
+TTT.US,D,20140519,000000,214.295,221.532,213.915,221.197,12724.41506497,0
+TTT.US,D,20140520,000000,221.601,221.601,217.75,219.761,5631.126549915,0
+TTT.US,D,20140521,000000,223.725,225.806,222.951,223.622,12238.190958822,0
+TTT.US,D,20140522,000000,223.794,226.338,222.881,224.524,6411.6441939953,0
+TTT.US,D,20140523,000000,222.074,222.272,219.994,220.836,4619.1290084099,0
+TTT.US,D,20140527,000000,220.028,222.581,216.907,217.01,17656.449060351,0
+TTT.US,D,20140528,000000,212.746,212.746,208.449,208.783,24292.593858381,0
+TTT.US,D,20140529,000000,209.789,212.136,206.462,212.111,17991.455143056,0
+TTT.US,D,20140530,000000,213.486,213.718,210.968,212.54,7602.7769325024,0
+TTT.US,D,20140602,000000,216.667,219.314,213.314,217.079,12007.874276962,0
+TTT.US,D,20140603,000000,220.431,225.539,219.761,225.057,11204.092321583,0
+TTT.US,D,20140604,000000,224.051,226.803,223.853,225.598,8658.9766654755,0
+TTT.US,D,20140605,000000,227.704,228.247,222.813,224.62,20059.652417534,0
+TTT.US,D,20140606,000000,221.902,225.539,220.329,224.722,16403.665896902,0
+TTT.US,D,20140609,000000,225.806,227.171,224.825,225.667,7920.3347817333,0
+TTT.US,D,20140610,000000,228.316,229.156,227.103,228.212,8759.0132040611,0
+TTT.US,D,20140611,000000,227.034,229.364,225.366,227.137,14438.994807704,0
+TTT.US,D,20140612,000000,226.768,228.35,220.329,221.301,14484.360214737,0
+TTT.US,D,20140613,000000,224.421,224.421,219.254,221.197,4066.6016150594,0
+TTT.US,D,20140616,000000,220.535,221.403,218.747,219.865,5454.3177840428,0
+TTT.US,D,20140617,000000,222.04,225.159,222.04,224.722,12484.792658591,0
+TTT.US,D,20140618,000000,223.218,226.803,217.914,219.899,14721.656189986,0
+TTT.US,D,20140619,000000,219.185,229.09,218.747,227.981,15639.433270731,0
+TTT.US,D,20140620,000000,228.247,228.727,223.114,223.114,8626.406629657,0
+TTT.US,D,20140623,000000,220.991,225.159,220.836,225.159,8430.9864147457,0
+TTT.US,D,20140624,000000,221.06,222.916,218.008,218.008,8791.5832398797,0
+TTT.US,D,20140625,000000,215.128,217.441,214.088,216.77,13544.482038259,0
+TTT.US,D,20140626,000000,214.32,214.483,211.474,213.417,12118.379755632,0
+TTT.US,D,20140627,000000,211.801,214.724,211.44,214.585,14796.101986143,0
+TTT.US,D,20140630,000000,214.759,215.257,211.44,212.979,7855.1947100962,0
+TTT.US,D,20140701,000000,216.907,218.343,216.056,217.948,8832.2957846528,0
+TTT.US,D,20140702,000000,222.005,225.565,221.636,224.791,10636.443125888,0
+TTT.US,D,20140703,000000,229.398,229.537,226.57,227.275,8442.6185703951,0
+TTT.US,D,20140707,000000,223.691,223.983,221.128,222.04,14058.623317966,0
+TTT.US,D,20140708,000000,217.716,218.008,214.387,214.827,15319.54899037,0
+TTT.US,D,20140709,000000,215.73,216.77,212.781,214.827,11385.553949714,0
+TTT.US,D,20140710,000000,209.996,214.387,209.789,214.26,17595.961850974,0
+TTT.US,D,20140711,000000,211.638,211.638,209.789,210.288,7588.8183457231,0
+TTT.US,D,20140714,000000,211.569,213.52,211.474,212.815,3466.3823835461,0
+TTT.US,D,20140715,000000,212.815,215.42,210.795,213.847,4249.2264587563,0
+TTT.US,D,20140716,000000,213.143,213.314,210.124,210.588,6482.6003434572,0
+TTT.US,D,20140717,000000,206.591,207.536,202.001,202.611,23828.470847967,0
+TTT.US,D,20140718,000000,203.016,206.763,203.016,204.718,11733.355403634,0
+TTT.US,D,20140721,000000,202.266,202.266,199.12,201.261,9702.3810272342,0
+TTT.US,D,20140722,000000,201.639,203.745,199.757,200.488,8068.0631584818,0
+TTT.US,D,20140723,000000,199.722,201.055,198.88,200.892,3084.847678243,0
+TTT.US,D,20140724,000000,204.518,205.963,204.518,205.456,7819.1350275828,0
+TTT.US,D,20140725,000000,200.393,201.055,198.535,198.535,20084.079944398,0
+TTT.US,D,20140728,000000,199.018,201.124,197.564,199.448,9324.335968626,0
+TTT.US,D,20140729,000000,197.074,199.189,196.36,196.902,10286.315240838,0
+TTT.US,D,20140730,000000,200.719,205.696,199.825,205.087,29195.547464639,0
+TTT.US,D,20140731,000000,209.48,209.48,203.917,206.798,18718.464871149,0
+TTT.US,D,20140801,000000,207.107,209.317,200.521,201.829,22939.774156346,0
+TTT.US,D,20140804,000000,202.474,203.78,200.753,203.78,12698.824322541,0
+TTT.US,D,20140805,000000,204.518,206.325,200.926,201.76,16317.587945095,0
+TTT.US,D,20140806,000000,197.504,201.829,197.504,201.399,6439.5613675541,0
+TTT.US,D,20140807,000000,200.926,201.863,196,196,12476.650149636,0
+TTT.US,D,20140808,000000,194.849,197.272,192.638,196.834,18024.025178875,0
+TTT.US,D,20140811,000000,196.085,198.234,195.587,197.04,6006.8451773933,0
+TTT.US,D,20140812,000000,197.599,200.857,197.599,200.719,6417.4602718201,0
+TTT.US,D,20140813,000000,200.59,200.59,196.868,197.006,5995.2130217438,0
+TTT.US,D,20140814,000000,194.709,197.238,191.864,192.295,16834.055655933,0
+TTT.US,D,20140815,000000,190.893,190.893,182.803,185.76,29695.730157567,0
+TTT.US,D,20140818,000000,187.979,191.994,187.91,191.365,20118.976411347,0
+TTT.US,D,20140819,000000,188.177,193.945,188.177,193.111,8717.137443723,0
+TTT.US,D,20140820,000000,194.153,196.025,193.447,194.014,5705.5723460717,0
+TTT.US,D,20140821,000000,193.679,193.679,190.455,190.653,6830.4017973767,0
+TTT.US,D,20140822,000000,190.318,192.329,186.793,187.265,13742.2286843,0
+TTT.US,D,20140825,000000,186.827,187.738,185.116,185.46,7815.645380888,0
+TTT.US,D,20140826,000000,184.481,187.635,184.042,187.094,7934.2933685127,0
+TTT.US,D,20140827,000000,185.589,186.492,182.124,182.469,13509.58557131,0
+TTT.US,D,20140828,000000,178.497,180.646,177.559,179.21,22509.384397316,0
+TTT.US,D,20140829,000000,179.415,179.975,177.395,179.081,6412.8074095603,0
+TTT.US,D,20140902,000000,185.391,188.478,185.391,188.237,13148.988746176,0
+TTT.US,D,20140903,000000,189.981,190.353,185.426,185.426,8591.5101627085,0
+TTT.US,D,20140904,000000,188.014,191.83,187.875,191.83,7200.3043470303,0
+TTT.US,D,20140905,000000,189.311,194.186,188.745,193.172,11427.429710053,0
+TTT.US,D,20140908,000000,189.682,194.186,188.547,193.111,7956.3944642467,0
+TTT.US,D,20140909,000000,194.417,194.417,192.767,192.802,7363.1545261231,0
+TTT.US,D,20140910,000000,196.705,197.599,196.326,196.868,16423.440561506,0
+TTT.US,D,20140911,000000,195.149,198.57,193.008,198.57,10802.782951675,0
+TTT.US,D,20140912,000000,203.471,205.491,202.138,204.924,35103.519319011,0
+TTT.US,D,20140915,000000,201.794,204.718,201.192,204.08,6130.1460272778,0
+TTT.US,D,20140916,000000,203.436,206.291,202.439,206.135,7263.1179875375,0
+TTT.US,D,20140917,000000,203.401,208.104,202.774,207.975,19396.619545514,0
+TTT.US,D,20140918,000000,205.928,207.64,204.579,206.135,12177.703749444,0
+TTT.US,D,20140919,000000,203.78,205.628,197.805,198.339,14240.084946098,0
+TTT.US,D,20140922,000000,197.736,198.707,196.155,197.633,14625.109298096,0
+TTT.US,D,20140923,000000,197.04,197.04,193.816,193.816,5564.8232627129,0
+TTT.US,D,20140924,000000,194.744,197.374,193.343,197.074,9061.4492509477,0
+TTT.US,D,20140925,000000,193.712,194.417,190.016,190.05,17593.635419844,0
+TTT.US,D,20140926,000000,190.584,192.673,189.543,190.859,13592.173876422,0
+TTT.US,D,20140929,000000,185.795,187.299,185.185,186.25,10530.590509477,0
+TTT.US,D,20140930,000000,187.842,189.784,186.028,189.174,4979.7258335439,0
+TTT.US,D,20141001,000000,185.151,185.151,178.531,178.635,23082.849670835,0
+TTT.US,D,20141002,000000,180.147,183.104,179.116,182.872,12325.432126193,0
+TTT.US,D,20141003,000000,183.775,184.411,180.448,180.852,9896.6380265806,0
+TTT.US,D,20141006,000000,181.29,181.927,178.669,180.448,6829.2385818118,0
+TTT.US,D,20141007,000000,177.628,178.239,172.866,172.934,18815.01176304,0
+TTT.US,D,20141008,000000,172.899,176.493,172.359,172.771,11627.502787224,0
+TTT.US,D,20141009,000000,173.674,175.246,171.619,174.972,8853.2336648219,0
+TTT.US,D,20141010,000000,172.866,172.934,169.917,170.046,8953.2702034075,0
+TTT.US,D,20141013,000000,169.712,169.848,165.551,166.719,12412.673293564,0
+TTT.US,D,20141014,000000,164.373,167.166,162.756,163.633,13317.655003094,0
+TTT.US,D,20141015,000000,149.405,162.162,141.014,159.705,70234.955811582,0
+TTT.US,D,20141016,000000,153.609,163.332,153.609,162.394,31681.339126933,0
+TTT.US,D,20141017,000000,164.406,167.201,162.652,164.879,15058.988703821,0
+TTT.US,D,20141020,000000,162.326,165.11,162.093,163.367,12273.08742577,0
+TTT.US,D,20141021,000000,164.913,166.994,164.707,166.925,12309.147108283,0
+TTT.US,D,20141022,000000,167.458,168.068,165.98,166.649,7094.45173062,0
+TTT.US,D,20141023,000000,169.375,173.175,168.928,171.052,11027.28355571,0
+TTT.US,D,20141024,000000,169.607,171.455,167.836,170.622,7720.2617045622,0
+TTT.US,D,20141027,000000,169.677,170.553,168.231,169.78,10228.154462591,0
+TTT.US,D,20141028,000000,171.861,173.14,170.82,172.495,8326.2970139003,0
+TTT.US,D,20141029,000000,173.339,175.419,170.484,171.516,15393.994786527,0
+TTT.US,D,20141030,000000,167.596,171.181,167.398,171.12,11792.679397446,0
+TTT.US,D,20141031,000000,171.757,173.976,171.284,172.495,7600.4505013725,0
+TTT.US,D,20141103,000000,172.797,175.384,171.688,172.325,6843.1971685912,0
+TTT.US,D,20141104,000000,170.218,170.922,168.257,170.922,3719.9633767048,0
+TTT.US,D,20141105,000000,172.461,172.495,171.052,171.052,3950.2800585646,0
+TTT.US,D,20141106,000000,173.537,174.808,172.702,174.576,3654.8233050677,0
+TTT.US,D,20141107,000000,173.072,173.373,168.867,169.066,9754.7257276569,0
+TTT.US,D,20141110,000000,169.813,173.88,169.34,173.407,5009.9694382326,0
+TTT.US,D,20141111,000000,173.537,174.808,172.866,173.14,4208.5139139831,0
+TTT.US,D,20141112,000000,170.218,174.208,169.712,173.537,4854.0985525295,0
+TTT.US,D,20141113,000000,173.639,174.173,171.181,172.393,7627.2044593664,0
+TTT.US,D,20141114,000000,171.895,171.895,169.514,169.883,3062.746582509,0
+TTT.US,D,20141117,000000,169.375,172.066,169.099,170.922,4940.1765043357,0
+TTT.US,D,20141118,000000,170.449,170.449,169.514,169.746,3427.9962699028,0
+TTT.US,D,20141119,000000,171.928,172.53,169.883,172.461,3716.47373001,0
+TTT.US,D,20141120,000000,167.836,170.82,167.631,170.313,2878.9585232472,0
+TTT.US,D,20141121,000000,168.834,169.238,166.822,167.063,7669.0802197045,0
+TTT.US,D,20141124,000000,168.834,169.134,166.315,166.822,7515.5357651313,0
+TTT.US,D,20141125,000000,165.851,166.117,162.162,162.515,13832.959498366,0
+TTT.US,D,20141126,000000,160.477,161.321,159.772,161.183,25952.502469563,0
+TTT.US,D,20141128,000000,158.536,158.707,156.643,157.323,17436.601318576,0
+TTT.US,D,20141201,000000,155.414,159.978,154.975,159.807,14717.003327727,0
+TTT.US,D,20141202,000000,162.42,164.277,162.266,164.173,8633.3859230467,0
+TTT.US,D,20141203,000000,164.707,165.18,162.687,162.824,4167.8013692099,0
+TTT.US,D,20141204,000000,161.656,162.79,158.733,158.767,5236.7964733975,0
+TTT.US,D,20141205,000000,159.343,163.47,159.343,161.321,10962.143484073,0
+TTT.US,D,20141208,000000,160.108,160.108,154.736,155.783,8242.545493224,0
+TTT.US,D,20141209,000000,151.82,153.79,150.943,153.196,13082.685458974,0
+TTT.US,D,20141210,000000,153.436,153.627,148.692,149.637,6750.1399233953,0
+TTT.US,D,20141211,000000,151.013,152.664,148.46,148.563,9837.3140327682,0
+TTT.US,D,20141212,000000,145.098,146.043,141.66,141.787,26603.903185934,0
+TTT.US,D,20141215,000000,143.997,144.504,140.473,142.613,14542.520992984,0
+TTT.US,D,20141216,000000,138.263,141.314,136.948,137.456,13511.91200244,0
+TTT.US,D,20141217,000000,139.871,144.066,138.805,141.384,11864.798762473,0
+TTT.US,D,20141218,000000,146.181,148.46,145.717,147.523,17956.558676108,0
+TTT.US,D,20141219,000000,147.462,147.659,142.957,143.061,21374.086005926,0
+TTT.US,D,20141222,000000,144.205,144.737,141.976,142.253,16625.840069807,0
+TTT.US,D,20141223,000000,144.17,150.875,144.17,150.737,17155.103151858,0
+TTT.US,D,20141224,000000,151.58,152.095,148.088,148.356,5883.5443275088,0
+TTT.US,D,20141226,000000,146.017,147.857,146.017,146.748,5048.3555518759,0
+TTT.US,D,20141229,000000,145.098,145.132,142.519,143.395,16169.859568347,0
+TTT.US,D,20141230,000000,140.979,142.717,140.438,142.184,12515.036263279,0
+TTT.US,D,20141231,000000,142.321,142.321,140.577,141.178,17776.260263541,0
+TTT.US,D,20150102,000000,140.335,140.335,135.745,136.818,9349.9267110549,0
+TTT.US,D,20150105,000000,134.395,134.498,129.435,130.337,21036.753492091,0
+TTT.US,D,20150106,000000,126.177,127.38,120.734,123.357,26216.552402806,0
+TTT.US,D,20150107,000000,125.738,127.018,123.795,124.164,7492.2714538323,0
+TTT.US,D,20150108,000000,127.088,129.435,126.949,128.962,10635.279910323,0
+TTT.US,D,20150109,000000,130.174,130.372,124.663,124.663,8494.9632708178,0
+TTT.US,D,20150112,000000,124.792,124.792,121.137,122.548,10330.517432306,0
+TTT.US,D,20150113,000000,124.036,124.301,120.373,122.479,9372.0278067889,0
+TTT.US,D,20150114,000000,117.149,119.935,116.306,119.729,18927.84367284,0
+TTT.US,D,20150115,000000,120.14,120.14,113.822,114.123,12568.544179267,0
+TTT.US,D,20150116,000000,115.464,118.988,114.793,118.619,14805.407710663,0
+TTT.US,D,20150120,000000,116.203,116.238,113.625,114.123,9041.6745863435,0
+TTT.US,D,20150121,000000,113.453,118.988,112.481,117.888,9312.7038129765,0
+TTT.US,D,20150122,000000,116.574,121.045,116.135,119.359,17463.35527657,0
+TTT.US,D,20150123,000000,115.104,115.766,113.453,114.458,16386.217663427,0
+TTT.US,D,20150126,000000,114.123,116.04,113.419,115.43,8574.0619292343,0
+TTT.US,D,20150127,000000,111.88,115.499,110.83,114.828,11770.578301712,0
+TTT.US,D,20150128,000000,114.158,114.294,107.581,109.361,27550.760655802,0
+TTT.US,D,20150129,000000,110.83,112.145,109.498,111.106,6255.7733082922,0
+TTT.US,D,20150130,000000,106.902,107.71,105.098,105.432,17155.103151858,0
+TTT.US,D,20150202,000000,108.483,108.483,106.275,107.281,9872.2104997167,0
+TTT.US,D,20150203,000000,111.209,113.787,110.762,113.315,26095.577984051,0
+TTT.US,D,20150204,000000,116.574,117.047,112.455,112.85,20825.04825927,0
+TTT.US,D,20150205,000000,114.527,117.081,114.399,116.504,5691.6137592923,0
+TTT.US,D,20150206,000000,119.935,123.623,119.186,122.548,29635.242948189,0
+TTT.US,D,20150209,000000,120.004,123.322,119.969,123.322,21381.065299316,0
+TTT.US,D,20150210,000000,125.067,127.053,124.199,126.15,22690.846025448,0
+TTT.US,D,20150211,000000,126.477,128.386,124.758,125.738,9276.6441304631,0
+TTT.US,D,20150212,000000,126.503,126.949,124.199,126.949,8012.2288113643,0
+TTT.US,D,20150213,000000,127.276,130.904,126.915,130.767,9946.6562958734,0
+TTT.US,D,20150217,000000,132.116,137.584,131.712,136.312,27137.819130245,0
+TTT.US,D,20150218,000000,134.739,135.503,131.609,134.335,23954.098128981,0
+TTT.US,D,20150219,000000,134.601,136.612,132.753,136.475,5645.0851366944,0
+TTT.US,D,20150220,000000,133.587,137.146,130.904,135.203,11102.892567432,0
+TTT.US,D,20150223,000000,132.959,133.157,130.536,130.938,3956.0961363893,0
+TTT.US,D,20150224,000000,131.988,132.753,125.471,126.047,18705.669499934,0
+TTT.US,D,20150225,000000,126.211,127.311,123.692,124.001,8638.0387853065,0
+TTT.US,D,20150226,000000,125.669,129.124,124.036,129.09,9448.8000340755,0
+TTT.US,D,20150227,000000,127.414,129.029,125.807,126.047,5412.4420237047,0
+TTT.US,D,20150302,000000,127.276,132.925,127.276,132.753,5482.2349576016,0
+TTT.US,D,20150303,000000,132.994,134.601,131.747,134.301,11351.820698331,0
+TTT.US,D,20150304,000000,132.623,135.108,132.623,133.827,9919.9023378796,0
+TTT.US,D,20150305,000000,133.517,135.71,133.482,134.901,9831.4979549435,0
+TTT.US,D,20150306,000000,140.37,145.373,139.467,143.258,32026.814149723,0
+TTT.US,D,20150309,000000,139.329,141.487,139.122,139.467,16951.540427992,0
+TTT.US,D,20150310,000000,135.108,135.676,133.93,134.232,10784.171502636,0
+TTT.US,D,20150311,000000,134.428,134.533,130.767,131.144,8907.9047963745,0
+TTT.US,D,20150312,000000,128.153,132.289,128.118,131.988,11677.521056517,0
+TTT.US,D,20150313,000000,132.383,133.192,130.234,132.521,7596.9608546777,0
+TTT.US,D,20150316,000000,128.73,130.904,128.257,129.194,7031.6380901128,0
+TTT.US,D,20150317,000000,126.882,127.819,125.54,125.634,20080.590297703,0
+TTT.US,D,20150318,000000,123.091,127.517,118.362,118.489,30357.599814022,0
+TTT.US,D,20150319,000000,119.522,121.808,118.155,120.373,11677.521056517,0
+TTT.US,D,20150320,000000,119.359,119.428,117.984,118.397,9802.4175658198,0
+TTT.US,D,20150323,000000,118.155,119.29,117.785,118.953,4438.8305958429,0
+TTT.US,D,20150324,000000,117.485,118.489,115.344,115.37,9027.7159995642,0
+TTT.US,D,20150325,000000,115.276,118.362,115.138,118.12,12363.818239836,0
+TTT.US,D,20150326,000000,119.522,124.698,119.522,123.932,13436.302990718,0
+TTT.US,D,20150327,000000,122.007,122.35,119.058,119.325,9802.4175658198,0
+TTT.US,D,20150330,000000,119.935,121.578,119.394,120.941,16296.650064926,0
+TTT.US,D,20150331,000000,122.041,122.041,119.969,120.408,4713.3494691707,0
+TTT.US,D,20150401,000000,117.485,117.52,114.527,115.344,23178.233347161,0
+TTT.US,D,20150402,000000,116.04,119.152,115.903,118.826,12155.60265371,0
+TTT.US,D,20150406,000000,117.313,121.671,117.047,120.907,6524.4761037953,0
+TTT.US,D,20150407,000000,120.304,121.379,117.82,117.82,10254.908420585,0
+TTT.US,D,20150408,000000,118.431,120.837,117.184,118.155,6703.6113007974,0
+TTT.US,D,20150409,000000,118.921,123.091,118.722,122.281,5575.2922027975,0
+TTT.US,D,20150410,000000,119.694,121.904,119.625,121.602,7508.5564717416,0
+TTT.US,D,20150413,000000,122.041,122.247,121.01,121.44,5810.261746917,0
+TTT.US,D,20150414,000000,117.416,119.359,115.628,118.826,15045.030117042,0
+TTT.US,D,20150415,000000,118.052,119.764,117.52,118.921,6452.3567387685,0
+TTT.US,D,20150416,000000,118.887,122.281,118.619,120.674,8501.9425642075,0
+TTT.US,D,20150417,000000,121.01,121.277,116.306,116.608,9294.0923639373,0
+TTT.US,D,20150420,000000,118.155,120.708,117.915,119.797,9673.3006381105,0
+TTT.US,D,20150421,000000,120.21,121.509,119.935,121.379,17170.224954203,0
+TTT.US,D,20150422,000000,122.315,127.447,122.315,126.915,11382.06430302,0
+TTT.US,D,20150423,000000,127.088,127.088,124.199,125.437,5600.8829452263,0
+TTT.US,D,20150424,000000,124.268,124.362,122.513,123.125,6047.5577221665,0
+TTT.US,D,20150427,000000,123.59,124.826,121.939,122.986,5810.261746917,0
+TTT.US,D,20150428,000000,125.575,127.913,124.096,127.913,12126.522264587,0
+TTT.US,D,20150429,000000,132.693,133.964,130.698,132.623,27855.523133818,0
+TTT.US,D,20150430,000000,135.074,136.312,131.677,132.083,19453.617108196,0
+TTT.US,D,20150501,000000,135.074,138.263,134.833,137.215,8341.4188162446,0
+TTT.US,D,20150504,000000,135.985,141.822,135.95,141.314,10993.550304327,0
+TTT.US,D,20150505,000000,141.28,145.167,140.911,141.625,27170.389166064,0
+TTT.US,D,20150506,000000,144.17,149.946,144.17,149.233,32003.549838424,0
+TTT.US,D,20150507,000000,146.146,146.31,142.011,143.499,43358.86018345,0
+TTT.US,D,20150508,000000,138.933,142.647,138.632,142.046,14180.760952285,0
+TTT.US,D,20150511,000000,145.846,152.525,144.867,152.456,17606.430791058,0
+TTT.US,D,20150512,000000,153.995,155.078,148.391,151.485,35872.404807442,0
+TTT.US,D,20150513,000000,148.321,155.818,148.321,154.769,13436.302990718,0
+TTT.US,D,20150514,000000,154.537,155.612,151.081,153.79,14776.327321539,0
+TTT.US,D,20150515,000000,148.966,149.336,143.094,144.574,17105.084882566,0
+TTT.US,D,20150518,000000,149.164,151.992,148.597,151.348,16624.676854242,0
+TTT.US,D,20150519,000000,156.918,156.918,150.514,155.208,12960.547824655,0
+TTT.US,D,20150520,000000,154.571,156.316,152.422,154.769,8073.8792363065,0
+TTT.US,D,20150521,000000,151.718,151.718,147.488,148.425,14419.2201431,0
+TTT.US,D,20150522,000000,147.255,149.774,146.887,148.356,10486.388318009,0
+TTT.US,D,20150526,000000,146.748,146.748,140.172,140.645,23403.897166761,0
+TTT.US,D,20150527,000000,141.59,143.395,139.021,139.502,16296.650064926,0
+TTT.US,D,20150528,000000,140.172,141.143,138.968,140.645,7757.4846026406,0
+TTT.US,D,20150529,000000,137.851,139.94,136.647,139.536,16117.514867924,0
+TTT.US,D,20150601,000000,140.773,144.934,140.043,143.499,12260.292054556,0
+TTT.US,D,20150602,000000,147.694,150.84,147.59,149.843,13949.281054861,0
+TTT.US,D,20150603,000000,153.695,158.028,153.033,156.885,27200.632770752,0
+TTT.US,D,20150604,000000,154.03,154.434,150.041,150.909,16178.002077302,0
+TTT.US,D,20150605,000000,155.044,156.953,152.929,156.222,21420.614628524,0
+TTT.US,D,20150608,000000,154.975,157.159,154.03,157.022,12363.818239836,0
+TTT.US,D,20150609,000000,158.939,162.231,158.164,160.512,15941.869317617,0
+TTT.US,D,20150610,000000,162.927,165.747,162.361,164.741,44077.727402588,0
+TTT.US,D,20150611,000000,160.34,161.69,154.434,154.571,33323.79950464,0
+TTT.US,D,20150612,000000,155.99,155.99,150.342,154.271,22851.36977341,0
+TTT.US,D,20150615,000000,150.687,154.942,150.016,153.695,9027.7159995642,0
+TTT.US,D,20150616,000000,151.992,154.503,150.144,150.179,9831.4979549435,0
+TTT.US,D,20150617,000000,152.319,156.746,152.061,153.436,16861.972829491,0
+TTT.US,D,20150618,000000,155.551,158.673,155.276,155.646,14060.949749096,0
+TTT.US,D,20150619,000000,151.614,151.82,149.37,149.671,13823.653773846,0
+TTT.US,D,20150622,000000,154.132,158.939,152.664,158.501,15014.786512353,0
+TTT.US,D,20150623,000000,162.326,162.55,157.761,161.724,11914.817031766,0
+TTT.US,D,20150624,000000,159.308,159.944,156.582,157.727,9919.9023378796,0
+TTT.US,D,20150625,000000,159.207,160.108,156.885,159.033,6583.8000976077,0
+TTT.US,D,20150626,000000,162.687,165.782,161.758,164.071,12482.466227461,0
+TTT.US,D,20150629,000000,156.677,159.033,149.981,151.786,57380.260603337,0
+TTT.US,D,20150630,000000,154.701,154.803,150.076,154.339,13183.885213125,0
+TTT.US,D,20150701,000000,159.772,161.183,157.761,160.305,43257.660429299,0
+TTT.US,D,20150702,000000,157.59,158.904,156.42,158.8,7865.6636501808,0
+TTT.US,D,20150706,000000,150.582,154.434,148.356,150.213,26991.253969062,0
+TTT.US,D,20150707,000000,144.677,146.714,141.314,145.613,26634.146790622,0
+TTT.US,D,20150708,000000,142.717,144.436,140.979,141.694,47995.437425334,0
+TTT.US,D,20150709,000000,147.23,150.376,146.345,150.307,17041.108026493,0
+TTT.US,D,20150710,000000,157.761,158.397,155.68,157.392,18738.239535753,0
+TTT.US,D,20150713,000000,159.532,160.082,156.489,158.939,10069.957145758,0
+TTT.US,D,20150714,000000,157.529,158.603,156.677,157.46,5412.4420237047,0
+TTT.US,D,20150715,000000,157.297,157.297,151.313,152.225,10380.535701599,0
+TTT.US,D,20150716,000000,153.609,153.79,148.966,148.966,9861.7415596321,0
+TTT.US,D,20150717,000000,147.857,147.857,146.345,147.024,5035.5601806614,0
+TTT.US,D,20150720,000000,148.158,149.671,147.29,148.46,21539.262616149,0
+TTT.US,D,20150721,000000,150.617,150.617,146.043,146.249,5393.8305746655,0
+TTT.US,D,20150722,000000,145.613,145.613,142.449,143.592,10099.037534882,0
+TTT.US,D,20150723,000000,143.326,143.834,137.886,138.126,27796.199140006,0
+TTT.US,D,20150724,000000,136.544,138.599,136.544,137.111,13079.195812279,0
+TTT.US,D,20150727,000000,134.669,136.818,134.069,134.833,28302.197910758,0
+TTT.US,D,20150728,000000,137.851,138.599,136.716,137.584,15997.703664735,0
+TTT.US,D,20150729,000000,138.091,140.309,138.091,139.329,12245.170252211,0
+TTT.US,D,20150730,000000,136.579,137.756,135.443,136.148,11886.899858207,0
+TTT.US,D,20150731,000000,133.482,134.395,132.014,132.994,19067.429540633,0
+TTT.US,D,20150803,000000,133.157,133.157,128.325,128.764,25940.870313913,0
+TTT.US,D,20150804,000000,130.208,132.289,129.812,132.083,17487.782803434,0
+TTT.US,D,20150805,000000,134.463,136.44,134.163,134.867,36673.860331692,0
+TTT.US,D,20150806,000000,133.759,133.759,130.904,131.412,25080.090795851,0
+TTT.US,D,20150807,000000,129.194,129.194,125.84,126.211,14478.544136912,0
+TTT.US,D,20150810,000000,129.029,131.471,128.591,130.836,13228.087404593,0
+TTT.US,D,20150811,000000,126.15,126.245,123.357,124.56,28318.482928668,0
+TTT.US,D,20150812,000000,123.932,126.709,121.671,126.64,22344.207787093,0
+TTT.US,D,20150813,000000,127.482,129.572,125.84,127.819,34916.241613055,0
+TTT.US,D,20150814,000000,128.359,129.124,125.704,126.847,10397.983935073,0
+TTT.US,D,20150817,000000,124.492,125.505,123.357,125.231,26038.580421369,0
+TTT.US,D,20150818,000000,127.251,128.421,126.013,128.051,7268.9340653623,0
+TTT.US,D,20150819,000000,129.538,129.538,123.863,124.423,7984.3116378055,0
+TTT.US,D,20150820,000000,122.35,122.617,120.175,120.467,12304.494246024,0
+TTT.US,D,20150821,000000,119.969,121.277,118.585,119.29,10606.199521199,0
+TTT.US,D,20150824,000000,113.72,120.837,107.512,119.359,44976.893034293,0
+TTT.US,D,20150825,000000,121.137,126.709,121.137,124.86,17815.809592749,0
+TTT.US,D,20150826,000000,128.962,133.587,128.153,132.487,24996.339275175,0
+TTT.US,D,20150827,000000,134.266,134.266,129.124,132.116,24310.042091856,0
+TTT.US,D,20150828,000000,128.421,131.007,127.216,130.87,7776.0960516797,0
+TTT.US,D,20150831,000000,127.552,133.792,127.447,133.724,21510.182227025,0
+TTT.US,D,20150901,000000,132.821,134.335,130.904,131.248,19782.807113077,0
+TTT.US,D,20150902,000000,132.925,134.773,131.576,134.36,7596.9608546777,0
+TTT.US,D,20150903,000000,132.89,135.271,132.323,132.487,1520.3227433875,0
+TTT.US,D,20150904,000000,129.778,131.248,128.223,128.867,6197.6125300448,0
+TTT.US,D,20150908,000000,132.89,134.635,132.589,134.428,5959.1533392304,0
+TTT.US,D,20150909,000000,138.77,138.77,132.383,132.521,6465.1521099829,0
+TTT.US,D,20150910,000000,134.833,135.779,134.601,135.005,3680.4140474966,0
+TTT.US,D,20150911,000000,132.383,132.589,130.501,132.589,6881.5832822345,0
+TTT.US,D,20150914,000000,130.87,132.994,130.208,131.885,1936.753915639,0
+TTT.US,D,20150915,000000,134.498,139.836,134.498,139.536,6465.1521099829,0
+TTT.US,D,20150916,000000,140.404,141.883,138.899,141.109,5511.3153467253,0
+TTT.US,D,20150917,000000,140.507,141.178,135.573,135.641,36484.256194605,0
+TTT.US,D,20150918,000000,132.083,132.786,129.228,129.572,21241.479431522,0
+TTT.US,D,20150921,000000,132.786,136.475,132.719,135.641,13614.274972156,0
+TTT.US,D,20150922,000000,131.179,131.953,128.118,129.71,15402.137295481,0
+TTT.US,D,20150923,000000,131.007,132.487,129.124,129.908,14657.679333914,0
+TTT.US,D,20150924,000000,125.505,127.482,124.062,127.38,9552.3262193559,0
+TTT.US,D,20150925,000000,129.934,131.343,129.331,130.501,11023.793909016,0
+TTT.US,D,20150928,000000,127.552,127.878,123.391,124.001,6986.2726830798,0
+TTT.US,D,20150929,000000,124.036,124.457,122.179,122.884,11558.873068892,0
+TTT.US,D,20150930,000000,124.388,125.299,123.391,124.096,17100.432020306,0
+TTT.US,D,20151001,000000,121.602,122.652,120.571,122.385,22612.910582596,0
+TTT.US,D,20151002,000000,117.21,121.242,115.662,120.408,21955.6937884,0
+TTT.US,D,20151005,000000,122.617,125.196,122.411,124.93,18275.279740904,0
+TTT.US,D,20151006,000000,126.115,126.348,123.227,123.425,3694.372634276,0
+TTT.US,D,20151007,000000,125.807,126.047,123.692,124.758,2205.4567111421,0
+TTT.US,D,20151008,000000,123.657,128.625,123.555,127.715,37150.77871332,0
+TTT.US,D,20151009,000000,127.913,127.981,125.575,126.847,25203.391645736,0
+TTT.US,D,20151012,000000,124.362,124.826,122.986,123.795,12559.238454747,0
+TTT.US,D,20151013,000000,123.021,125.067,122.754,123.296,5064.6405697851,0
+TTT.US,D,20151014,000000,122.445,122.686,119.832,120.004,9772.1739611311,0
+TTT.US,D,20151015,000000,120.502,121.578,120.339,121.578,12661.601424463,0
+TTT.US,D,20151016,000000,120.941,121.671,120.536,121.671,8253.0144333086,0
+TTT.US,D,20151019,000000,122.213,124.526,121.939,122.548,11232.009495141,0
+TTT.US,D,20151020,000000,124.895,125.575,124.698,124.86,4523.7453320841,0
+TTT.US,D,20151021,000000,122.754,122.754,120.769,121.172,3783.940232777,0
+TTT.US,D,20151022,000000,121.277,122.513,119.221,120.536,6167.3689253562,0
+TTT.US,D,20151023,000000,124.036,124.526,123.091,123.494,8818.3371978735,0
+TTT.US,D,20151026,000000,121.414,121.741,120.605,121.137,4409.7502067192,0
+TTT.US,D,20151027,000000,119.797,120.408,118.619,120.27,3992.1558189027,0
+TTT.US,D,20151028,000000,120.536,122.884,120.408,121.671,6286.0169129809,0
+TTT.US,D,20151029,000000,123.829,127.819,123.829,127.346,12751.169022964,0
+TTT.US,D,20151030,000000,125.91,126.64,124.628,124.628,8192.5272239313,0
+TTT.US,D,20151102,000000,126.503,126.777,125.875,126.211,7360.8280949932,0
+TTT.US,D,20151103,000000,127.018,129.778,126.812,129.296,15282.326092291,0
+TTT.US,D,20151104,000000,128.832,129.967,127.587,128.832,4292.2654346594,0
+TTT.US,D,20151105,000000,129.228,131.377,129.228,130.002,10397.983935073,0
+TTT.US,D,20151106,000000,134.034,136.544,133.964,135.779,17189.999618807,0
+TTT.US,D,20151109,000000,138.667,138.968,135.95,137.886,16233.836424419,0
+TTT.US,D,20151110,000000,137.618,137.688,134.97,136.716,6911.8268869231,0
+TTT.US,D,20151111,000000,137.886,138.229,137.317,137.688,4885.5053727831,0
+TTT.US,D,20151112,000000,136.682,136.682,134.428,135.71,4230.6150097172,0
+TTT.US,D,20151113,000000,134.533,134.669,132.589,133.131,6197.6125300448,0
+TTT.US,D,20151116,000000,132.719,134.936,132.589,133.69,4677.2897866573,0
+TTT.US,D,20151117,000000,135.409,136.51,131.85,133.027,5243.7757667872,0
+TTT.US,D,20151118,000000,133.259,133.552,131.816,132.083,7567.880465554,0
+TTT.US,D,20151119,000000,129.296,129.744,128.523,129.469,3366.3458449605,0
+TTT.US,D,20151120,000000,129.124,130.87,129.124,130.561,5869.5857407294,0
+TTT.US,D,20151123,000000,130.174,130.904,128.832,129.331,7448.0692623643,0
+TTT.US,D,20151124,000000,129.194,129.71,128.523,129.366,2711.4554818946,0
+TTT.US,D,20151125,000000,127.981,128.764,127.482,128.523,5780.0181422284,0
+TTT.US,D,20151127,000000,128.016,128.695,128.016,128.695,1818.1059280143,0
+TTT.US,D,20151130,000000,128.591,128.591,127.053,127.276,7627.2044593664,0
+TTT.US,D,20151201,000000,126.777,127.088,122.179,122.385,21994.079902043,0
+TTT.US,D,20151202,000000,122.719,124.036,121.474,122.076,10551.528389647,0
+TTT.US,D,20151203,000000,126.442,133.621,126.442,131.885,24376.345379058,0
+TTT.US,D,20151204,000000,132.049,132.049,127.156,128.257,12869.817010589,0
+TTT.US,D,20151207,000000,127.784,127.784,122.315,124.423,14955.462518541,0
+TTT.US,D,20151208,000000,122.951,125.162,122.479,124.268,5890.5236208985,0
+TTT.US,D,20151209,000000,126.572,128.223,123.555,124.698,8341.4188162446,0
+TTT.US,D,20151210,000000,124.199,125.033,123.726,124.234,6167.3689253562,0
+TTT.US,D,20151211,000000,120.605,120.639,117.485,118.362,54489.669924441,0
+TTT.US,D,20151214,000000,120.072,123.863,120.072,122.986,10931.899879385,0
+TTT.US,D,20151215,000000,126.245,126.847,124.963,125.093,36643.616727003,0
+TTT.US,D,20151216,000000,126.348,127.552,124.268,125.875,10397.983935073,0
+TTT.US,D,20151217,000000,124.268,124.268,120.907,121.509,9772.1739611311,0
+TTT.US,D,20151218,000000,120.004,120.674,118.791,119.557,17727.405209813,0
+TTT.US,D,20151221,000000,119.117,120.175,118.19,119.694,5988.2337283541,0
+TTT.US,D,20151222,000000,121.277,123.056,120.872,122.144,4701.7173135212,0
+TTT.US,D,20151223,000000,125.333,126.408,124.758,125.067,7835.4200454921,0
+TTT.US,D,20151224,000000,123.322,123.761,122.719,122.814,5924.256872282,0
+TTT.US,D,20151228,000000,122.11,122.686,120.502,121.636,11639.134942873,0
+TTT.US,D,20151229,000000,122.884,128.051,122.884,127.68,20763.397834328,0
+TTT.US,D,20151230,000000,128.902,129.296,127.009,128.118,14575.091028803,0
+TTT.US,D,20151231,000000,126.245,127.242,125.54,126.382,8721.7903059828,0
+TTT.US,D,20160104,000000,122.385,123.966,120.674,123.555,3879.3239091028,0
+TTT.US,D,20160105,000000,125.299,125.918,123.829,125.249,1834.3909459236,0
+TTT.US,D,20160106,000000,121.277,121.345,120.107,120.175,6634.9815824654,0
+TTT.US,D,20160107,000000,119.625,122.247,119.152,119.394,13970.21893503,0
+TTT.US,D,20160108,000000,120.373,120.502,117.793,117.949,10116.485768356,0
+TTT.US,D,20160111,000000,121.578,121.939,120.004,121.602,4099.171650878,0
+TTT.US,D,20160112,000000,120.708,120.803,115.241,116.539,20883.209037518,0
+TTT.US,D,20160113,000000,117.313,117.313,111.81,113.083,10389.841426119,0
+TTT.US,D,20160114,000000,114.123,117.28,113.591,116.273,5515.9682089851,0
+TTT.US,D,20160115,000000,111.338,112.652,110.281,110.83,21130.973952852,0
+TTT.US,D,20160119,000000,112.481,112.652,110.623,111.88,2114.7258970761,0
+TTT.US,D,20160120,000000,107.744,108.957,105.277,108.355,25782.67299708,0
+TTT.US,D,20160121,000000,107.642,110.623,107.512,110.495,8322.8073672055,0
+TTT.US,D,20160122,000000,112.85,113.787,111.373,111.708,15349.792595058,0
+TTT.US,D,20160125,000000,110.159,111.002,109.456,110.031,8757.8499884961,0
+TTT.US,D,20160126,000000,110.031,110.658,109.06,109.851,5835.8524893459,0
+TTT.US,D,20160127,000000,110.762,111.974,109.463,110.159,3468.708814676,0
+TTT.US,D,20160128,000000,110.623,110.83,109.327,109.696,2647.4786258225,0
+TTT.US,D,20160129,000000,106.342,107.41,105.251,106.74,19692.076299011,0
+TTT.US,D,20160201,000000,107.41,108.389,106.67,107.779,3902.5882204017,0
+TTT.US,D,20160202,000000,103.953,104.057,101.639,101.657,14135.395545252,0
+TTT.US,D,20160203,000000,103.488,104.272,99.6893,104.193,18029.841256699,0
+TTT.US,D,20160204,000000,103.686,104.994,102.716,102.784,5072.7830787398,0
+TTT.US,D,20160205,000000,104.022,104.89,101.639,102.173,14917.076404898,0
+TTT.US,D,20160208,000000,99.7931,99.7931,95.5632,95.7603,23438.793633709,0
+TTT.US,D,20160209,000000,94.4285,96.7397,94.4285,95.3565,22839.737617761,0
+TTT.US,D,20160210,000000,95.2623,95.933,92.7775,92.7775,15702.246911238,0
+TTT.US,D,20160211,000000,89.1494,92.3048,87.6711,90.9975,44349.919844786,0
+TTT.US,D,20160212,000000,93.2066,96.5688,92.2351,95.4254,15922.094653013,0
+TTT.US,D,20160216,000000,97.2473,99.1224,97.1444,98.2799,31089.262404375,0
+TTT.US,D,20160217,000000,99.5864,101.606,99.3282,100.266,22793.208995163,0
+TTT.US,D,20160218,000000,100.136,100.136,96.5077,96.6726,7127.0217664386,0
+TTT.US,D,20160219,000000,96.5426,96.9717,95.3905,96.267,3407.0583897337,0
+TTT.US,D,20160222,000000,96.1641,97.0328,96.1641,96.5077,9900.1276732754,0
+TTT.US,D,20160223,000000,98.8808,98.8808,95.0992,95.4603,1925.1217599895,0
+TTT.US,D,20160224,000000,93.3793,96.499,91.4362,95.8981,5496.193544381,0
+TTT.US,D,20160225,000000,95.3905,95.3905,93.1465,94.4111,7206.120424855,0
+TTT.US,D,20160226,000000,97.8831,98.2799,96.9377,97.5229,18815.01176304,0
+TTT.US,D,20160229,000000,97.3424,97.5665,95.9679,96.233,11241.315219661,0
+TTT.US,D,20160301,000000,96.4057,101.537,96.4057,101.537,10420.085030807,0
+TTT.US,D,20160302,000000,101.872,101.872,100.231,100.351,1437.7344382762,0
+TTT.US,D,20160303,000000,99.93,100.635,97.9529,99.0875,2805.6759426554,0
+TTT.US,D,20160304,000000,100.669,102.716,100.369,100.902,11401.838967624,0
+TTT.US,D,20160307,000000,101.89,102.269,100.902,101.193,3618.7636225543,0
+TTT.US,D,20160308,000000,96.8697,97.7811,95.6565,97.6773,7135.1642753932,0
+TTT.US,D,20160309,000000,99.6544,100.266,98.7439,99.4826,7653.9584173602,0
+TTT.US,D,20160310,000000,100.704,102.278,100.704,100.936,2801.0230803956,0
+TTT.US,D,20160311,000000,100.196,104.022,100.196,103.72,5679.9816036428,0
+TTT.US,D,20160314,000000,102.577,102.577,101.332,102.362,4218.9828540677,0
+TTT.US,D,20160315,000000,102.612,102.612,102.147,102.542,2021.6686518802,0
+TTT.US,D,20160316,000000,102.716,103.283,101.7,101.7,2808.0023737853,0
+TTT.US,D,20160317,000000,100.471,100.635,99.1224,100.635,6854.8293242406,0
+TTT.US,D,20160318,000000,99.6544,100.437,98.7439,99.8271,4588.8854037213,0
+TTT.US,D,20160321,000000,102.07,102.542,100.961,102.07,6666.388402719,0
+TTT.US,D,20160322,000000,99.964,102.191,99.6893,102.182,3404.7319586038,0
+TTT.US,D,20160323,000000,101.4,101.4,98.4517,98.4517,1216.723480936,0
+TTT.US,D,20160324,000000,96.0699,99.4224,95.7952,99.0186,9180.0972385724,0
+TTT.US,D,20160328,000000,98.6837,98.6837,97.0153,97.8482,1464.48839627,0
+TTT.US,D,20160329,000000,96.3359,97.4104,95.0992,95.3818,4852.9353369645,0
+TTT.US,D,20160330,000000,97.2473,99.4826,97.2133,97.6171,7123.5321197437,0
+TTT.US,D,20160331,000000,97.5142,97.5491,95.7263,96.0699,3789.7563106017,0
+TTT.US,D,20160401,000000,94.5576,96.5077,94.5576,95.3216,1386.5529534184,0
+TTT.US,D,20160404,000000,94.8576,95.6321,94.6936,94.9265,2891.7538944616,0
+TTT.US,D,20160405,000000,92.3737,92.7078,91.4711,91.7467,2510.2191891585,0
+TTT.US,D,20160406,000000,93.1212,94.2558,93.1212,93.9811,1056.1997329731,0
+TTT.US,D,20160407,000000,91.4362,91.4711,90.087,90.121,5674.1655258181,0
+TTT.US,D,20160408,000000,91.7467,92.2263,91.7467,92.072,1086.4433376618,0
+TTT.US,D,20160411,000000,93.7142,93.852,92.1417,92.4758,4335.3044105625,0
+TTT.US,D,20160412,000000,93.8171,94.9954,93.3444,94.6256,4094.5187886182,0
+TTT.US,D,20160413,000000,94.8925,94.9954,93.3793,93.3793,1806.4737723648,0
+TTT.US,D,20160414,000000,93.3793,94.6596,93.3793,94.6596,986.4067990762,0
+TTT.US,D,20160415,000000,93.2415,93.2415,91.7467,92.4758,5540.395735849,0
+TTT.US,D,20160418,000000,93.3444,94.5314,93.2154,93.4133,9601.1812730837,0
+TTT.US,D,20160419,000000,94.1093,95.1576,93.852,93.852,658.38000976077,0
+TTT.US,D,20160420,000000,92.8464,97.4104,92.8464,97.4104,5397.3202213604,0
+TTT.US,D,20160421,000000,99.4486,99.8611,98.3131,99.1564,3837.4481487646,0
+TTT.US,D,20160422,000000,99.4486,99.8611,99.0526,99.8611,3965.4018609089,0
+TTT.US,D,20160425,000000,100.704,100.902,99.93,100.902,1993.7514783215,0
+TTT.US,D,20160426,000000,101.193,102.646,101.193,102.38,2167.0705974988,0
+TTT.US,D,20160427,000000,100.936,101.349,98.9332,99.8951,2811.4920204802,0
+TTT.US,D,20160428,000000,100.162,100.162,98.0732,98.2799,1893.7149397359,0
+TTT.US,D,20160429,000000,99.0875,99.5166,96.9377,96.9377,873.57488927621,0
+TTT.US,D,20160502,000000,98.1072,99.5515,97.9529,99.5515,4928.5443486862,0
+TTT.US,D,20160503,000000,96.233,96.8086,95.6565,96.3708,1184.1534451174,0
+TTT.US,D,20160504,000000,96.233,96.233,95.0643,95.0643,2409.019435008,0
+TTT.US,D,20160505,000000,95.0303,95.7777,93.0087,93.0087,2655.6211347771,0
+TTT.US,D,20160506,000000,93.6793,94.5576,93.6532,94.3247,6065.0059556407,0
+TTT.US,D,20160509,000000,94.084,94.084,93.3793,93.3793,2118.215543771,0
+TTT.US,D,20160510,000000,93.4657,93.5162,93.0959,93.0959,1327.2289596061,0
+TTT.US,D,20160511,000000,93.1046,93.5162,90.4131,91.9699,10599.220227809,0
+TTT.US,D,20160512,000000,93.9209,93.9209,92.9406,93.0087,1612.2167730184,0
+TTT.US,D,20160513,000000,92.1068,92.1068,90.4297,90.4986,3865.3653223234,0
+TTT.US,D,20160516,000000,92.1757,92.8037,91.9699,92.6737,460.63336371955,0
+TTT.US,D,20160517,000000,91.608,92.1757,91.4711,92.1757,803.78195537931,0
+TTT.US,D,20160518,000000,93.9811,97.3424,93.9732,96.001,8875.3347605559,0
+TTT.US,D,20160519,000000,98.0392,98.0392,94.5314,95.0303,4650.5358286635,0
+TTT.US,D,20160520,000000,95.8632,95.8632,94.3587,94.5576,2517.1984825482,0
+TTT.US,D,20160523,000000,94.3587,94.8838,93.886,94.2558,2919.6710680204,0
+TTT.US,D,20160524,000000,94.8576,96.4406,94.5907,95.2623,3766.4919993028,0
+TTT.US,D,20160525,000000,95.2274,96.267,94.6596,96.267,1833.2277303586,0
+TTT.US,D,20160526,000000,94.4625,94.9265,93.9558,94.8062,2960.3836127936,0
+TTT.US,D,20160527,000000,94.3587,95.3643,94.3587,95.2876,1877.4299218266,0
+TTT.US,D,20160531,000000,97.0764,97.1112,93.8259,94.5907,9177.7708074425,0
+TTT.US,D,20160601,000000,92.8115,93.8171,91.6429,93.8171,4628.4347329295,0
+TTT.US,D,20160602,000000,92.2019,92.2019,90.6617,91.1606,10024.591738725,0
+TTT.US,D,20160603,000000,88.3147,88.5825,87.5673,87.6711,21707.928873066,0
+TTT.US,D,20160606,000000,88.4787,89.623,88.2458,89.5881,3985.1765255131,0
+TTT.US,D,20160607,000000,88.6174,88.9601,88.0836,88.4447,5429.8902571789,0
+TTT.US,D,20160608,000000,88.0487,88.0487,87.1631,87.1979,4872.7100015687,0
+TTT.US,D,20160609,000000,85.0168,85.9342,84.894,85.5989,9052.1435264281,0
+TTT.US,D,20160610,000000,85.0857,85.2577,83.5091,84.3868,9003.2884727003,0
+TTT.US,D,20160613,000000,84.1194,84.2836,83.313,83.4746,2884.7746010719,0
+TTT.US,D,20160614,000000,82.8368,83.5736,81.8731,83.4781,9633.7513089023,0
+TTT.US,D,20160615,000000,82.7748,82.9665,81.7707,82.5006,7387.582052987,0
+TTT.US,D,20160616,000000,80.8896,81.4958,79.2262,81.0641,12725.578280535,0
+TTT.US,D,20160617,000000,81.9419,83.197,81.9419,82.792,5962.6429859253,0
+TTT.US,D,20160620,000000,85.0857,85.5989,84.8218,85.2886,5667.1862324284,0
+TTT.US,D,20160621,000000,85.1579,86.7684,85.0857,86.4239,2531.1570693276,0
+TTT.US,D,20160622,000000,86.5274,86.9313,85.7279,86.304,3152.31418101,0
+TTT.US,D,20160623,000000,88.6854,89.2785,87.2673,89.029,10665.523515011,0
+TTT.US,D,20160624,000000,80.8896,82.9399,80.5637,82.1886,17702.977682949,0
+TTT.US,D,20160627,000000,77.3339,77.3339,75.2871,75.6394,23623.744908536,0
+TTT.US,D,20160628,000000,75.6265,76.0444,74.7007,75.2731,11570.505224541,0
+TTT.US,D,20160629,000000,75.0506,77.1998,74.1823,77.0357,19495.492868534,0
+TTT.US,D,20160630,000000,76.4287,77.3684,74.7522,76.0959,18083.349172687,0
+TTT.US,D,20160701,000000,73.075,75.0162,72.842,72.9728,27776.424475402,0
+TTT.US,D,20160705,000000,71.1931,71.1931,69.3138,70.257,14243.574592793,0
+TTT.US,D,20160706,000000,69.5503,70.4933,69.1257,69.7566,14177.271305591,0
+TTT.US,D,20160707,000000,70.6584,70.8983,68.9124,69.7841,7519.0254118262,0
+TTT.US,D,20160708,000000,69.2795,69.9037,68.2617,68.4431,17756.485598937,0
+TTT.US,D,20160711,000000,69.1119,70.4247,68.2754,70.0205,12499.914460935,0
+TTT.US,D,20160712,000000,73.0406,74.0146,72.1972,73.4696,13773.635504553,0
+TTT.US,D,20160713,000000,71.5972,71.8336,70.9559,70.9559,11598.4223981,0
+TTT.US,D,20160714,000000,74.4196,74.7522,73.8435,73.8435,11040.078926925,0
+TTT.US,D,20160715,000000,75.4924,76.3634,75.1185,75.7324,3992.1558189027,0
+TTT.US,D,20160718,000000,75.1185,77.0046,74.803,76.1304,4520.2556853893,0
+TTT.US,D,20160719,000000,74.8235,75.6877,74.5528,74.9164,5963.8062014902,0
+TTT.US,D,20160720,000000,76.2326,76.6616,76.0272,76.2326,27226.223513181,0
+TTT.US,D,20160721,000000,77.9717,78.5444,75.9248,75.9584,6172.021787616,0
+TTT.US,D,20160722,000000,77.1001,77.1001,74.6835,75.3549,12964.037471349,0
+TTT.US,D,20160725,000000,75.3214,75.6566,74.5185,75.4409,4016.5833457667,0
+TTT.US,D,20160726,000000,74.1179,75.739,74.1179,75.0162,8141.3457390735,0
+TTT.US,D,20160727,000000,74.2512,74.282,72.4036,72.4036,11056.363944834,0
+TTT.US,D,20160728,000000,73.5762,73.8092,72.3349,72.7286,4601.6807749357,0
+TTT.US,D,20160729,000000,72.6057,72.6057,70.6618,71.0213,11492.56978169,0
+TTT.US,D,20160801,000000,72.9728,73.3802,72.3692,73.3802,12117.216540067,0
+TTT.US,D,20160802,000000,76.3634,76.7029,74.1823,75.3214,17636.674395747,0
+TTT.US,D,20160803,000000,75.0472,75.8905,74.8822,74.9509,2803.3495115255,0
+TTT.US,D,20160804,000000,73.5075,73.7095,72.5369,73.651,3621.0900536842,0
+TTT.US,D,20160805,000000,74.3508,76.1992,74.3508,75.9248,8154.141110288,0
+TTT.US,D,20160808,000000,76.4287,76.874,75.1357,75.5268,3800.2252506863,0
+TTT.US,D,20160809,000000,74.9509,74.9509,73.0406,73.209,8639.2020008714,0
+TTT.US,D,20160810,000000,72.6709,73.4111,71.9678,72.5369,8634.5491386116,0
+TTT.US,D,20160811,000000,73.1404,74.9164,72.9074,74.3852,4859.9146303542,0
+TTT.US,D,20160812,000000,71.8336,72.5713,71.3608,72.4036,11411.144692143,0
+TTT.US,D,20160815,000000,73.6064,74.4875,73.4387,74.4875,2781.2484157915,0
+TTT.US,D,20160816,000000,74.0077,75.3214,74.0077,74.9818,2217.0888667916,0
+TTT.US,D,20160817,000000,74.9509,74.9509,73.5075,73.878,3550.1339042224,0
+TTT.US,D,20160818,000000,73.8435,73.8435,72.9728,73.3802,2457.8744887359,0
+TTT.US,D,20160819,000000,74.6216,75.5268,74.6216,74.6835,5868.4225251644,0
+TTT.US,D,20160822,000000,73.0406,73.5452,72.4036,72.6057,3162.7831210946,0
+TTT.US,D,20160823,000000,72.1664,72.9039,71.7005,72.6057,8320.4809360756,0
+TTT.US,D,20160824,000000,72.6401,73.3391,72.3039,72.8696,2921.9974991503,0
+TTT.US,D,20160825,000000,73.5417,74.104,72.9728,73.8435,6623.3494268159,0
+TTT.US,D,20160826,000000,73.0406,75.4099,71.5628,74.9164,7486.4553760076,0
+TTT.US,D,20160829,000000,73.4731,73.6407,71.8681,71.9678,7941.2726619024,0
+TTT.US,D,20160830,000000,72.3004,72.9383,72.1353,72.468,8082.0217452612,0
+TTT.US,D,20160831,000000,72.8043,73.3802,72.1664,72.702,4122.435962177,0
+TTT.US,D,20160901,000000,73.9115,74.049,71.9368,72.1353,12687.192166892,0
+TTT.US,D,20160902,000000,73.7437,74.8511,73.7437,74.2166,9489.5125788487,0
+TTT.US,D,20160906,000000,74.1487,74.1487,71.8681,72.4036,6987.4358986448,0
+TTT.US,D,20160907,000000,71.2276,72.468,71.1244,72.3692,3708.3312210553,0
+TTT.US,D,20160908,000000,73.6064,75.9928,73.1266,75.1838,15005.480787834,0
+TTT.US,D,20160909,000000,77.2343,79.1814,77.2343,78.8462,16172.185999477,0
+TTT.US,D,20160912,000000,79.1814,79.5175,78.4411,78.9141,14135.395545252,0
+TTT.US,D,20160913,000000,78.5779,82.7405,78.3483,81.4278,13663.130025883,0
+TTT.US,D,20160914,000000,81.5988,81.5988,79.8879,80.9231,16224.5306999,0
+TTT.US,D,20160915,000000,82.5763,83.3301,81.8351,82.3329,9498.8183033683,0
+TTT.US,D,20160916,000000,80.7245,81.4278,80.3919,80.5637,15466.114151553,0
+TTT.US,D,20160919,000000,80.8552,81.2317,80.0728,80.5637,3210.4749592575,0
+TTT.US,D,20160920,000000,79.7539,80.4985,78.8796,80.3608,6184.8171588304,0
+TTT.US,D,20160921,000000,81.2317,81.2317,78.314,78.314,6201.1021767397,0
+TTT.US,D,20160922,000000,76.9016,76.9359,75.7597,76.1647,12340.553928537,0
+TTT.US,D,20160923,000000,76.2671,76.6754,75.863,76.4287,2650.9682725173,0
+TTT.US,D,20160926,000000,76.3634,76.3634,75.1185,75.4477,4388.8123265501,0
+TTT.US,D,20160927,000000,73.9803,74.7522,73.5728,73.5728,10188.605133383,0
+TTT.US,D,20160928,000000,74.1487,74.1659,73.0062,74.1487,6547.7404150943,0
+TTT.US,D,20160929,000000,75.3214,75.5268,73.1747,73.4731,4977.399402414,0
+TTT.US,D,20160930,000000,74.5185,76.3942,74.5185,75.2871,3959.5857830842,0
+TTT.US,D,20161003,000000,74.5528,75.9549,74.5528,75.6265,5057.6612763954,0
+TTT.US,D,20161004,000000,76.3942,78.8796,76.3942,78.8116,5461.2970774325,0
+TTT.US,D,20161005,000000,79.3156,80.7245,79.1642,79.9877,11694.969289991,0
+TTT.US,D,20161006,000000,80.7555,81.3969,80.2586,81.2488,11369.268931805,0
+TTT.US,D,20161007,000000,80.6901,82.5075,80.5328,80.8896,3131.376300841,0
+TTT.US,D,20161010,000000,82.9056,83.5391,82.5419,82.7061,6517.4968104056,0
+TTT.US,D,20161011,000000,83.2476,83.2476,81.9419,83.1454,21363.617065841,0
+TTT.US,D,20161012,000000,83.7798,84.2183,82.8711,82.9399,8492.6368396879,0
+TTT.US,D,20161013,000000,81.8731,81.959,81.0022,81.9419,5431.0534727439,0
+TTT.US,D,20161014,000000,84.3868,85.5989,82.8746,85.3221,8966.0655746219,0
+TTT.US,D,20161017,000000,84.5235,84.5235,83.0078,83.6767,25618.659602423,0
+TTT.US,D,20161018,000000,84.7565,84.9009,82.8368,82.9399,4975.0729712841,0
+TTT.US,D,20161019,000000,83.9509,83.968,82.3699,82.7405,5032.0705339666,0
+TTT.US,D,20161020,000000,81.5644,82.7542,81.3969,82.5763,1244.6406544947,0
+TTT.US,D,20161021,000000,81.7707,82.6003,81.3969,81.8043,2647.4786258225,0
+TTT.US,D,20161024,000000,82.3364,83.8821,82.3364,83.0078,4350.4262129068,0
+TTT.US,D,20161025,000000,83.7111,83.7111,81.9074,82.6416,1056.1997329731,0
+TTT.US,D,20161026,000000,83.7798,84.3834,83.313,83.9852,9230.1155078652,0
+TTT.US,D,20161027,000000,86.175,88.0836,86.175,86.9053,14572.764597673,0
+TTT.US,D,20161028,000000,87.808,87.808,86.7684,87.508,26114.189433091,0
+TTT.US,D,20161031,000000,86.8369,86.9053,85.9686,85.9686,5599.7197296614,0
+TTT.US,D,20161101,000000,87.842,88.1447,84.9181,85.831,10021.10209203,0
+TTT.US,D,20161102,000000,85.4253,85.7967,83.8477,84.8527,8385.6210077127,0
+TTT.US,D,20161103,000000,86.4239,86.8966,85.9085,86.562,8667.1191744302,0
+TTT.US,D,20161104,000000,85.4253,85.5989,84.4581,84.7057,5462.4602929975,0
+TTT.US,D,20161107,000000,86.4585,86.9053,85.831,86.5965,8931.1691076735,0
+TTT.US,D,20161108,000000,85.6333,88.1185,85.5645,87.9118,6275.5479728964,0
+TTT.US,D,20161109,000000,93.2764,99.5166,93.0871,98.7012,67302.489372347,0
+TTT.US,D,20161110,000000,99.9981,103.05,97.7034,103.05,29233.933578282,0
+TTT.US,D,20161111,000000,102.577,105.57,102.31,104.504,14020.237204322,0
+TTT.US,D,20161114,000000,106.541,108.072,103.214,106.902,34055.462094993,0
+TTT.US,D,20161115,000000,104.263,105.698,102.792,105.225,25152.210160878,0
+TTT.US,D,20161116,000000,104.228,104.375,102.001,102.345,17461.02884544,0
+TTT.US,D,20161117,000000,104.856,107.34,104.675,106.748,15597.557510392,0
+TTT.US,D,20161118,000000,105.87,109.095,105.466,107.71,15447.502702514,0
+TTT.US,D,20161121,000000,106.971,107.547,106.206,106.971,9294.0923639373,0
+TTT.US,D,20161122,000000,105.87,107.41,105.672,107.039,4382.9962487254,0
+TTT.US,D,20161123,000000,109.928,111.88,108.019,108.553,19453.617108196,0
+TTT.US,D,20161125,000000,106.971,109.095,106.575,107.95,3738.574825744,0
+TTT.US,D,20161128,000000,106.136,106.996,105.5,105.5,11234.335926271,0
+TTT.US,D,20161129,000000,106.136,106.342,103.85,104.357,9924.5552001393,0
+TTT.US,D,20161130,000000,110.469,111.106,107.41,109.292,19435.005659157,0
+TTT.US,D,20161201,000000,112.586,115.464,112.179,112.455,27028.47686714,0
+TTT.US,D,20161202,000000,111.442,111.51,108.483,110.469,20050.346693015,0
+TTT.US,D,20161205,000000,112.008,113.282,108.182,110.332,10180.462624428,0
+TTT.US,D,20161206,000000,109.825,111.235,109.429,110.521,8312.3384271209,0
+TTT.US,D,20161207,000000,109.627,109.627,107.41,107.916,13510.748786875,0
+TTT.US,D,20161208,000000,111.14,112.232,111.037,111.776,7815.645380888,0
+TTT.US,D,20161209,000000,112.98,116.41,112.472,115.971,26187.472013682,0
+TTT.US,D,20161212,000000,116.642,117.752,115.37,115.533,18122.898501895,0
+TTT.US,D,20161213,000000,113.315,115.903,113.16,114.123,17270.261492788,0
+TTT.US,D,20161214,000000,111.408,117.752,111.235,117.752,29059.45124354,0
+TTT.US,D,20161215,000000,115.799,117.313,114.123,116.539,26375.912935204,0
+TTT.US,D,20161216,000000,115.697,117.932,114.932,117.184,14938.014285067,0
+TTT.US,D,20161219,000000,114.691,115.138,113.015,113.212,23451.589004924,0
+TTT.US,D,20161220,000000,115.464,116.135,114.691,114.932,18638.202997167,0
+TTT.US,D,20161221,000000,114.26,114.932,113.177,113.315,9746.5832187022,0
+TTT.US,D,20161222,000000,114.665,114.7,113.522,113.822,3227.9231927317,0
+TTT.US,D,20161223,000000,112.748,113.401,112.618,113.282,4075.907339579,0
+TTT.US,D,20161227,000000,115.276,115.628,114.458,114.458,9966.4309604775,0
+TTT.US,D,20161228,000000,114.054,114.329,111.106,111.578,33231.90547501,0
+TTT.US,D,20161229,000000,111.037,111.578,110.159,110.865,12178.866965009,0
+TTT.US,D,20161230,000000,111.106,111.209,108.922,110.031,8185.5479305416,0
+TTT.US,D,20170103,000000,112.284,112.455,107.874,108.69,10581.771994335,0
+TTT.US,D,20170104,000000,108.587,109.292,107.143,107.477,26752.794778247,0
+TTT.US,D,20170105,000000,106.481,107.074,102.441,102.475,16909.664667654,0
+TTT.US,D,20170106,000000,104.521,105.57,103.72,105.466,10011.79636751,0
+TTT.US,D,20170109,000000,102.767,103.919,102.542,102.982,5650.9012145191,0
+TTT.US,D,20170110,000000,103.421,103.945,103.016,103.248,5792.8135134428,0
+TTT.US,D,20170111,000000,102.784,103.755,100.738,102.31,11158.72691455,0
+TTT.US,D,20170112,000000,100.738,102.835,99.7582,102.835,15104.354110854,0
+TTT.US,D,20170113,000000,103.953,105.732,103.214,103.79,5002.9901448429,0
+TTT.US,D,20170117,000000,100.506,102.208,100.102,100.961,10468.940084535,0
+TTT.US,D,20170118,000000,102.982,104.976,102.896,104.976,9388.3128246982,0
+TTT.US,D,20170119,000000,106.034,108.423,106.034,106.832,23030.504970412,0
+TTT.US,D,20170120,000000,108.019,109.12,106.867,107.512,16233.836424419,0
+TTT.US,D,20170123,000000,106.937,107.074,102.603,104.289,8097.1435476055,0
+TTT.US,D,20170124,000000,105.672,107.744,105.063,106.575,13656.150732494,0
+TTT.US,D,20170125,000000,109.128,111.002,108.76,110.332,8460.0668038694,0
+TTT.US,D,20170126,000000,110.495,111.793,109.154,109.258,5945.194752451,0
+TTT.US,D,20170127,000000,108.991,109.128,107.925,108.217,1407.4908335875,0
+TTT.US,D,20170130,000000,108.991,109.327,107.95,109.327,6633.8183669005,0
+TTT.US,D,20170131,000000,109.128,109.3,106.308,107.178,12063.708624079,0
+TTT.US,D,20170201,000000,108.878,110.159,108.182,108.76,9925.7184157043,0
+TTT.US,D,20170202,000000,106.61,109.18,106.351,109.18,21382.228514881,0
+TTT.US,D,20170203,000000,108.045,110.264,107.246,109.258,12951.242100135,0
+TTT.US,D,20170206,000000,107.074,108.165,106.103,106.971,9604.6709197786,0
+TTT.US,D,20170207,000000,106.902,106.946,103.911,104.787,9783.8061167806,0
+TTT.US,D,20170208,000000,102.784,102.784,100.669,100.807,18989.494097782,0
+TTT.US,D,20170209,000000,102.853,104.392,102.492,104.289,5515.9682089851,0
+TTT.US,D,20170210,000000,105.87,105.904,104.057,104.322,5704.4091305067,0
+TTT.US,D,20170213,000000,105.698,106.507,105.225,105.363,16468.805968539,0
+TTT.US,D,20170214,000000,105.698,109.189,105.57,107.477,53339.249730707,0
+TTT.US,D,20170215,000000,109.799,109.928,108.483,109.095,16091.924125496,0
+TTT.US,D,20170216,000000,108.423,108.449,105.732,107.212,24771.83867114,0
+TTT.US,D,20170217,000000,104.727,105.57,104.495,105.363,6457.0096010283,0
+TTT.US,D,20170221,000000,107.005,107.349,104.821,106.034,13176.905919735,0
+TTT.US,D,20170222,000000,104.057,107.195,104.057,105.26,5103.0266834284,0
+TTT.US,D,20170223,000000,104.495,105.208,104.392,104.495,4691.2483734367,0
+TTT.US,D,20170224,000000,102.818,102.818,100.738,100.868,11853.166606824,0
+TTT.US,D,20170227,000000,101.856,102.949,101.476,102.716,8100.6331943003,0
+TTT.US,D,20170228,000000,102.38,102.38,100.824,101.366,4550.499290078,0
+TTT.US,D,20170301,000000,106.705,108.045,106.61,106.67,11651.930314088,0
+TTT.US,D,20170302,000000,107.95,108.794,107.779,107.779,16115.188436794,0
+TTT.US,D,20170303,000000,107.41,109.095,107.178,107.178,6582.6368820427,0
+TTT.US,D,20170306,000000,107.581,109.258,107.581,108.922,9014.9206283497,0
+TTT.US,D,20170307,000000,109.627,109.894,109.06,109.661,7521.3518429561,0
+TTT.US,D,20170308,000000,112.885,112.98,111.106,111.373,11821.75978657,0
+TTT.US,D,20170309,000000,114.191,114.347,114.191,114.191,17034.128733104,0
+TTT.US,D,20170310,000000,113.177,114.631,112.92,112.946,23590.011657153,0
+TTT.US,D,20170313,000000,114.364,115.138,113.556,115,18576.552572225,0
+TTT.US,D,20170314,000000,114.492,114.665,112.885,113.591,24620.620647697,0
+TTT.US,D,20170315,000000,112.179,112.249,108.768,109.722,30536.735011024,0
+TTT.US,D,20170316,000000,110.555,111.708,110.332,110.969,9038.1849396487,0
+TTT.US,D,20170317,000000,110.59,110.59,108.587,108.828,10680.645317356,0
+TTT.US,D,20170320,000000,109.292,109.292,107.272,107.375,10421.248246372,0
+TTT.US,D,20170321,000000,107.642,107.642,104.426,104.59,21759.110357924,0
+TTT.US,D,20170322,000000,103.145,103.72,102.07,103.317,90251.569253213,0
+TTT.US,D,20170323,000000,102.681,104.616,102.681,103.859,8006.4127335395,0
+TTT.US,D,20170324,000000,103.824,103.884,102.173,102.784,7405.0302864612,0
+TTT.US,D,20170327,000000,100.334,101.822,100.033,101.366,4969.2568934594,0
+TTT.US,D,20170328,000000,100.531,103.704,100.531,103.421,2782.4116313565,0
+TTT.US,D,20170329,000000,102.818,102.818,101.468,101.468,4969.2568934594,0
+TTT.US,D,20170330,000000,102.138,104.092,102.138,103.919,5502.0096222057,0
+TTT.US,D,20170331,000000,104.092,104.228,103.05,103.05,1894.8781553009,0
+TTT.US,D,20170403,000000,103.111,103.111,99.6893,100.196,19910.760825221,0
+TTT.US,D,20170404,000000,100.773,101.838,100.3,101.639,12084.646504248,0
+TTT.US,D,20170405,000000,102.751,103.214,100.601,100.635,5043.7026896161,0
+TTT.US,D,20170406,000000,100.961,102.853,100.961,101.021,3386.1205095647,0
+TTT.US,D,20170407,000000,99.7931,102.441,98.6837,102.441,4551.6625056429,0
+TTT.US,D,20170410,000000,101.228,101.666,100.369,100.986,7057.2288325417,0
+TTT.US,D,20170411,000000,99.7844,99.7844,97.747,98.1587,12224.232372042,0
+TTT.US,D,20170412,000000,97.9529,98.4343,96.199,96.7135,28041.63762421,0
+TTT.US,D,20170413,000000,95.4943,96.8609,95.1576,95.4943,14380.834029456,0
+TTT.US,D,20170417,000000,95.4943,97.0764,95.4603,96.5426,7172.3871734715,0
+TTT.US,D,20170418,000000,94.7896,95.2623,92.3048,92.8813,23562.094483594,0
+TTT.US,D,20170419,000000,93.9811,95.0129,93.9811,94.2733,5431.0534727439,0
+TTT.US,D,20170420,000000,95.3905,96.4406,94.7547,95.2876,24458.933684169,0
+TTT.US,D,20170421,000000,94.5314,95.3565,93.9811,95.2274,13309.512494139,0
+TTT.US,D,20170424,000000,97.6773,97.9093,96.4737,96.8348,16546.74141139,0
+TTT.US,D,20170425,000000,98.5459,100.601,98.0645,100.566,8337.9291695498,0
+TTT.US,D,20170426,000000,100.334,100.334,98.8459,98.8459,4662.167984313,0
+TTT.US,D,20170427,000000,99.3282,99.8271,98.3471,98.6148,6431.4188585994,0
+TTT.US,D,20170428,000000,100.196,100.196,97.8482,98.211,3502.4420660595,0
+TTT.US,D,20170501,000000,99.0526,101.245,98.3907,100.437,5405.462730315,0
+TTT.US,D,20170502,000000,101.193,101.193,98.8285,99.0701,9104.4882268508,0
+TTT.US,D,20170503,000000,98.2878,99.1904,97.5839,98.8808,2744.0255177132,0
+TTT.US,D,20170504,000000,100.231,101.537,100.196,100.196,2502.0766802039,0
+TTT.US,D,20170505,000000,100.3,100.3,99.8611,99.8951,1916.9792510349,0
+TTT.US,D,20170508,000000,100.3,101.788,100.3,101.606,2352.0218723256,0
+TTT.US,D,20170509,000000,102.397,102.716,102.208,102.475,5557.8439693232,0
+TTT.US,D,20170510,000000,101.091,102.887,100.601,102.104,2332.2472077214,0
+TTT.US,D,20170511,000000,103.248,103.248,102.036,102.036,1741.3337007277,0
+TTT.US,D,20170512,000000,100.868,100.868,99.6038,99.7233,3817.6734841605,0
+TTT.US,D,20170515,000000,100.566,101.159,100.437,101.159,1134.1351758246,0
+TTT.US,D,20170516,000000,100.3,100.369,98.8459,99.6544,1156.2362715587,0
+TTT.US,D,20170517,000000,96.5077,97.4104,94.5314,94.9265,18170.590340058,0
+TTT.US,D,20170518,000000,93.9209,95.1576,93.8171,94.6596,16939.908272343,0
+TTT.US,D,20170519,000000,95.1245,95.6565,94.118,94.3247,3291.9000488038,0
+TTT.US,D,20170522,000000,94.8925,95.0992,94.6849,94.9954,3038.3190556451,0
+TTT.US,D,20170523,000000,94.3247,96.8697,94.3247,96.8008,6933.9279826571,0
+TTT.US,D,20170524,000000,96.4057,96.6891,95.1751,95.6565,6163.8792786613,0
+TTT.US,D,20170525,000000,95.8632,96.233,95.1925,95.1925,3034.8294089503,0
+TTT.US,D,20170526,000000,94.6256,95.1402,94.084,94.8227,3202.3324503028,0
+TTT.US,D,20170530,000000,93.6532,94.0151,93.2066,93.388,4099.171650878,0
+TTT.US,D,20170531,000000,93.3104,93.3104,92.0371,92.6406,4449.2995359275,0
+TTT.US,D,20170601,000000,93.7491,93.7491,92.7601,92.8115,2602.1132187895,0
+TTT.US,D,20170602,000000,90.2937,90.4384,88.9601,89.4154,18383.458788444,0
+TTT.US,D,20170605,000000,90.6879,90.9635,90.4131,90.7925,4392.301973245,0
+TTT.US,D,20170606,000000,89.2445,89.6055,88.6505,89.4503,5686.9608970325,0
+TTT.US,D,20170607,000000,89.8881,90.8605,89.4843,90.7925,10834.189771929,0
+TTT.US,D,20170608,000000,90.9286,91.8749,90.9286,91.5216,2747.515164408,0
+TTT.US,D,20170609,000000,92.5011,92.8037,91.1353,91.7467,6451.1935232036,0
+TTT.US,D,20170612,000000,91.6429,92.2699,90.5937,92.0371,4049.1533815852,0
+TTT.US,D,20170613,000000,92.9153,92.9153,91.7467,91.7467,4006.1144056821,0
+TTT.US,D,20170614,000000,90.121,90.121,87.0682,87.8769,14675.127567388,0
+TTT.US,D,20170615,000000,88.0836,88.5999,87.7731,88.3147,5240.2861200923,0
+TTT.US,D,20170616,000000,87.7051,88.0487,87.4042,87.5411,2251.98533374,0
+TTT.US,D,20170619,000000,87.508,87.9467,87.508,87.7731,2078.6662145627,0
+TTT.US,D,20170620,000000,86.4585,86.6298,85.5989,85.9342,9872.2104997167,0
+TTT.US,D,20170621,000000,85.8998,86.1406,84.9662,85.1201,5625.3104720902,0
+TTT.US,D,20170622,000000,85.5989,85.5989,84.7565,84.7565,913.12421848446,0
+TTT.US,D,20170623,000000,85.2886,85.4769,84.6438,84.8218,3438.4652099873,0
+TTT.US,D,20170626,000000,83.5736,83.9372,83.2476,83.9165,12524.341987799,0
+TTT.US,D,20170627,000000,85.2577,86.914,85.2577,86.3298,7470.1703580983,0
+TTT.US,D,20170628,000000,87.0352,88.3496,86.9313,87.4391,10042.039972199,0
+TTT.US,D,20170629,000000,90.3277,90.5597,88.8572,89.3291,11536.771973158,0
+TTT.US,D,20170630,000000,90.1899,90.9975,89.7259,90.6286,27625.206451958,0
+TTT.US,D,20170703,000000,89.7259,92.1068,89.7259,91.4013,13066.400441065,0
+TTT.US,D,20170705,000000,91.9097,91.9097,90.9547,91.0324,2354.3483034555,0
+TTT.US,D,20170706,000000,93.3793,94.4965,93.0784,93.3793,5449.664921783,0
+TTT.US,D,20170707,000000,94.8227,95.1925,94.2558,94.6849,14341.284700248,0
+TTT.US,D,20170710,000000,94.4625,94.978,94.0151,94.4285,5268.2032936511,0
+TTT.US,D,20170711,000000,94.3762,94.7896,93.6532,93.9209,1915.8160354699,0
+TTT.US,D,20170712,000000,92.3388,92.9755,91.9778,92.1417,5852.1375072552,0
+TTT.US,D,20170713,000000,93.1465,94.2907,93.1465,93.8171,6609.3908400365,0
+TTT.US,D,20170714,000000,91.8749,94.0666,91.7205,93.6026,6075.4748957252,0
+TTT.US,D,20170717,000000,93.3793,93.4395,92.3048,93.0435,2959.2203972286,0
+TTT.US,D,20170718,000000,90.9635,91.3498,90.1899,90.1899,7765.6271115952,0
+TTT.US,D,20170719,000000,90.2937,90.7227,89.923,90.4646,21304.293072029,0
+TTT.US,D,20170720,000000,88.8912,89.1494,88.3235,88.9261,4345.773350647,0
+TTT.US,D,20170721,000000,88.3758,88.5127,87.6537,88.3758,5707.8987772016,0
+TTT.US,D,20170724,000000,88.8223,89.6561,88.6174,89.6561,5654.3908612139,0
+TTT.US,D,20170725,000000,91.5731,93.1465,91.5731,93.0784,9474.3907765043,0
+TTT.US,D,20170726,000000,93.4822,93.8686,91.9699,92.4758,5599.7197296614,0
+TTT.US,D,20170727,000000,93.7142,94.4878,93.4482,93.7142,11620.523493834,0
+TTT.US,D,20170728,000000,93.2066,93.2415,92.1068,92.1068,2264.7807049544,0
+TTT.US,D,20170731,000000,92.9153,92.9153,91.6769,91.7467,6674.5309116736,0
+TTT.US,D,20170801,000000,92.3388,92.3388,89.8192,89.923,3735.0851790492,0
+TTT.US,D,20170802,000000,89.5532,89.7259,88.7534,89.5881,11684.500349906,0
+TTT.US,D,20170803,000000,88.6505,88.6505,86.9053,87.0682,5911.4615010675,0
+TTT.US,D,20170804,000000,89.0552,90.155,89.0552,89.3814,2240.3531780905,0
+TTT.US,D,20170807,000000,89.3125,89.6474,89.0378,89.1415,645.58463854634,0
+TTT.US,D,20170808,000000,89.1834,90.7925,89.1834,89.691,5636.9426277397,0
+TTT.US,D,20170809,000000,87.1631,88.436,86.9053,88.436,18429.987411042,0
+TTT.US,D,20170810,000000,87.6109,87.808,86.089,86.089,14700.718309817,0
+TTT.US,D,20170811,000000,87.7819,87.7819,85.9686,85.9686,1821.5955747091,0
+TTT.US,D,20170814,000000,87.2324,87.4478,86.7251,86.888,4164.3117225151,0
+TTT.US,D,20170815,000000,89.5192,89.5881,88.2458,88.4447,6851.3396775458,0
+TTT.US,D,20170816,000000,89.2785,89.2785,86.8369,87.4391,6089.4334825046,0
+TTT.US,D,20170817,000000,87.474,87.808,85.6591,85.7967,1925.1217599895,0
+TTT.US,D,20170818,000000,85.0513,86.2093,84.5544,85.5285,9183.5868852672,0
+TTT.US,D,20170821,000000,85.4939,85.7279,85.0857,85.0857,1277.2106903133,0
+TTT.US,D,20170822,000000,85.4939,86.2696,85.4939,86.235,1699.4579403895,0
+TTT.US,D,20170823,000000,84.4203,85.1545,83.9509,84.1873,5874.2386029892,0
+TTT.US,D,20170824,000000,84.9181,85.4598,84.3834,85.2886,6315.0973021046,0
+TTT.US,D,20170825,000000,84.7565,84.9524,84.0197,84.2836,10277.009516319,0
+TTT.US,D,20170828,000000,85.0857,85.3221,84.1194,84.6197,20901.820486557,0
+TTT.US,D,20170829,000000,81.9419,84.1873,81.8386,83.6423,24383.324672447,0
+TTT.US,D,20170830,000000,83.9165,84.1194,83.4093,83.7798,6241.8147215129,0
+TTT.US,D,20170831,000000,83.5736,83.6079,82.8711,82.9735,24400.772905922,0
+TTT.US,D,20170901,000000,83.8821,85.4598,83.8477,85.0513,31020.632686043,0
+TTT.US,D,20170905,000000,82.9399,82.9399,80.8552,80.8896,21342.679185672,0
+TTT.US,D,20170906,000000,80.9231,82.7577,80.5362,82.4731,40710.218342062,0
+TTT.US,D,20170907,000000,81.6676,81.6676,79.2811,80.0256,41643.117225151,0
+TTT.US,D,20170908,000000,80.1553,81.1295,80.1416,80.4641,16709.591590483,0
+TTT.US,D,20170911,000000,82.5419,83.6767,82.2676,83.4093,17770.444185716,0
+TTT.US,D,20170912,000000,84.2836,84.8836,84.2836,84.6542,22964.20168321,0
+TTT.US,D,20170913,000000,84.3731,85.5989,84.3731,85.4939,22990.955641204,0
+TTT.US,D,20170914,000000,85.4253,85.4253,84.4891,84.4891,28264.97501268,0
+TTT.US,D,20170915,000000,84.4891,85.0857,84.4891,84.5544,6170.858572051,0
+TTT.US,D,20170918,000000,85.2886,86.562,85.1545,85.8998,16921.296823304,0
+TTT.US,D,20170919,000000,85.6677,86.6645,85.6677,86.5274,10352.61852804,0
+TTT.US,D,20170920,000000,86.304,87.4042,86.0717,86.304,19894.475807312,0
+TTT.US,D,20170921,000000,85.7967,86.4239,85.0168,86.4239,33337.75809142,0
+TTT.US,D,20170922,000000,85.0168,86.1062,84.8527,85.7622,17835.584257353,0
+TTT.US,D,20170925,000000,85.5285,85.7967,83.7489,84.1194,21171.686497625,0
+TTT.US,D,20170926,000000,84.6885,85.2886,84.4547,84.6197,19814.21393333,0
+TTT.US,D,20170927,000000,88.5825,89.029,87.7731,88.3758,22398.878918645,0
+TTT.US,D,20170928,000000,89.8968,90.2588,88.9601,89.1834,13888.793845483,0
+TTT.US,D,20170929,000000,88.6854,89.4503,88.2807,88.5825,13604.969247636,0
+TTT.US,D,20171002,000000,87.9467,89.2357,87.6109,89.2183,28456.905580897,0
+TTT.US,D,20171003,000000,89.8881,89.8881,88.7194,88.8223,7470.1703580983,0
+TTT.US,D,20171004,000000,88.6174,90.0521,88.6174,89.1668,3685.0669097564,0
+TTT.US,D,20171005,000000,89.5532,90.4297,89.5532,89.8881,4831.9974567955,0
+TTT.US,D,20171006,000000,91.5051,92.0022,89.8114,90.6617,19702.545239095,0
+TTT.US,D,20171009,000000,90.4986,90.4986,89.7259,89.9579,3512.911006144,0
+TTT.US,D,20171010,000000,89.5532,89.5881,87.9807,89.5192,15591.741432568,0
+TTT.US,D,20171011,000000,88.5476,89.1154,88.3235,88.8572,17021.333361889,0
+TTT.US,D,20171012,000000,88.5825,89.2785,87.6711,87.6711,21082.118899124,0
+TTT.US,D,20171013,000000,86.4239,87.3013,85.7622,85.831,10424.737893067,0
+TTT.US,D,20171016,000000,86.304,86.8031,85.8998,86.1406,7879.6222369601,0
+TTT.US,D,20171017,000000,86.9053,86.9053,85.3565,85.702,17964.701185062,0
+TTT.US,D,20171018,000000,87.6458,88.1185,87.4042,87.6109,7054.9024014118,0
+TTT.US,D,20171019,000000,86.1062,86.9313,85.6677,86.7684,7937.7830152076,0
+TTT.US,D,20171020,000000,89.7861,90.4297,89.3125,89.7861,39008.433970543,0
+TTT.US,D,20171023,000000,89.4503,89.4843,88.6505,89.1834,33319.146642381,0
+TTT.US,D,20171024,000000,90.8605,91.5391,90.5597,90.8937,12387.082551135,0
+TTT.US,D,20171025,000000,93.0087,93.1465,91.9263,92.167,20384.189560155,0
+TTT.US,D,20171026,000000,91.8138,93.4482,87.4391,93.0435,17078.330924572,0
+TTT.US,D,20171027,000000,91.9699,92.3737,91.1955,91.2992,23834.286925792,0
+TTT.US,D,20171030,000000,89.991,90.5849,88.4787,88.4787,10357.2713903,0
+TTT.US,D,20171031,000000,88.4787,88.7194,88.2807,88.6505,13768.982642294,0
+TTT.US,D,20171101,000000,88.3758,88.4447,86.6645,87.5411,11043.56857362,0
+TTT.US,D,20171102,000000,87.0006,87.0682,85.9342,86.2866,10180.462624428,0
+TTT.US,D,20171103,000000,85.9342,86.562,85.5645,85.5989,24191.394104231,0
+TTT.US,D,20171106,000000,85.0513,85.3822,84.5544,84.6885,9348.7634954899,0
+TTT.US,D,20171107,000000,84.4203,84.5509,83.4781,83.7111,16535.109255741,0
+TTT.US,D,20171108,000000,83.6079,84.4821,83.313,84.2836,3460.5663057214,0
+TTT.US,D,20171109,000000,85.2232,85.831,84.6542,84.9834,24155.334421717,0
+TTT.US,D,20171110,000000,87.6458,88.9941,87.3344,88.7883,28722.118729705,0
+TTT.US,D,20171113,000000,87.2324,88.2206,87.2324,88.1525,26472.459827095,0
+TTT.US,D,20171114,000000,87.2673,87.2673,86.304,86.4239,14855.425979955,0
+TTT.US,D,20171115,000000,84.6197,85.4253,83.4781,83.4781,26235.163851845,0
+TTT.US,D,20171116,000000,84.8218,86.0374,84.1529,86.0374,10556.181251906,0
+TTT.US,D,20171117,000000,84.7565,84.8218,83.8821,84.0197,14213.330988104,0
+TTT.US,D,20171120,000000,84.9524,84.9524,84.1194,84.1529,13845.75486958,0
+TTT.US,D,20171121,000000,82.6072,84.1873,82.3699,83.3474,23273.617023487,0
+TTT.US,D,20171122,000000,83.6079,83.7111,82.5763,82.5763,4067.7648306244,0
+TTT.US,D,20171124,000000,82.9735,83.3817,82.9056,83.3474,4018.9097768966,0
+TTT.US,D,20171127,000000,83.5391,83.9852,83.0766,83.7798,4296.9182969192,0
+TTT.US,D,20171128,000000,83.3817,83.7454,82.6072,83.282,11628.666002789,0
+TTT.US,D,20171129,000000,85.6333,86.5362,85.4598,85.7967,19409.414916728,0
+TTT.US,D,20171130,000000,86.2696,87.8769,85.8998,86.6298,13283.92175171,0
+TTT.US,D,20171201,000000,84.4891,85.9342,81.0606,83.0423,30670.504800993,0
+TTT.US,D,20171204,000000,84.3868,84.7565,82.9399,83.0078,30853.12964469,0
+TTT.US,D,20171205,000000,83.3474,83.3474,81.3969,81.7019,9981.5527628218,0
+TTT.US,D,20171206,000000,80.5328,80.9918,79.9156,80.8896,10670.176377271,0
+TTT.US,D,20171207,000000,80.3954,83.5091,80.1897,82.7405,33316.820211251,0
+TTT.US,D,20171208,000000,83.0766,83.6423,82.8368,82.9399,10507.326198178,0
+TTT.US,D,20171211,000000,82.5591,83.4093,82.1095,83.4093,42337.556917425,0
+TTT.US,D,20171212,000000,83.9165,84.8218,83.3817,83.4781,38103.452261013,0
+TTT.US,D,20171213,000000,82.5763,82.9467,81.53,81.5644,75420.570800121,0
+TTT.US,D,20171214,000000,82.069,82.5419,80.3608,80.4985,19336.132336136,0
+TTT.US,D,20171215,000000,80.6558,81.0606,79.2467,79.686,28138.184516101,0
+TTT.US,D,20171218,000000,80.3608,82.3536,80.3608,81.9419,21881.247992243,0
+TTT.US,D,20171219,000000,83.4781,85.8654,83.4368,84.9524,89240.734927273,0
+TTT.US,D,20171220,000000,87.5411,88.2458,86.7684,87.842,38236.058835417,0
+TTT.US,D,20171221,000000,87.5411,87.576,85.7279,86.304,63264.968146411,0
+TTT.US,D,20171222,000000,86.175,86.4239,85.8482,85.9342,11101.729351867,0
+TTT.US,D,20171226,000000,85.6333,85.6333,84.4891,85.1889,10763.233622467,0
+TTT.US,D,20171227,000000,84.0197,84.0541,81.5644,81.8731,32400.206346071,0
+TTT.US,D,20171228,000000,82.2676,82.7748,82.0037,82.1644,25654.719284936,0
+TTT.US,D,20171229,000000,82.4731,82.5075,81.2971,81.5644,39394.621538106,0
+TTT.US,D,20180102,000000,82.5075,85.1889,82.5075,84.3868,26463.154102575,0
+TTT.US,D,20180103,000000,83.313,84.2836,82.9735,83.2476,35673.494945836,0
+TTT.US,D,20180104,000000,84.1194,84.6542,83.1454,83.282,8734.5856771972,0
+TTT.US,D,20180105,000000,83.6767,84.7495,83.2476,84.0541,17321.442977646,0
+TTT.US,D,20180108,000000,83.4438,85.0513,83.3817,84.2183,8078.5320985663,0
+TTT.US,D,20180109,000000,85.8998,87.842,85.8998,87.7391,10730.663586649,0
+TTT.US,D,20180110,000000,90.087,90.2937,86.3298,87.842,40610.181803477,0
+TTT.US,D,20180111,000000,88.5127,88.9261,86.2696,86.8369,81456.496366638,0
+TTT.US,D,20180112,000000,87.5411,87.7051,86.0029,86.3644,23806.369752233,0
+TTT.US,D,20180116,000000,85.1889,86.398,84.9181,85.3565,17149.287074034,0
+TTT.US,D,20180117,000000,85.2577,86.175,84.1194,85.6677,21678.848483942,0
+TTT.US,D,20180118,000000,87.7731,88.5476,87.2324,88.1865,26444.542653536,0
+TTT.US,D,20180119,000000,88.8572,89.7861,88.5825,89.5532,24939.341712493,0
+TTT.US,D,20180122,000000,89.0552,89.6561,88.1865,89.2785,35685.127101486,0
+TTT.US,D,20180123,000000,88.0836,89.0552,87.103,88.0836,17650.632982526,0
+TTT.US,D,20180124,000000,90.0521,90.7227,89.4154,89.691,29713.178391041,0
+TTT.US,D,20180125,000000,89.3814,90.121,87.2324,87.3344,70590.899774456,0
+TTT.US,D,20180126,000000,88.17,89.3814,88.0836,88.6854,18396.254159658,0
+TTT.US,D,20180129,000000,89.923,91.1955,89.923,90.087,25840.833775328,0
+TTT.US,D,20180130,000000,91.2303,92.5708,91.1606,91.7467,44071.911324763,0
+TTT.US,D,20180131,000000,89.8192,91.9699,89.6823,90.121,79765.180935203,0
+TTT.US,D,20180201,000000,90.2937,94.3247,90.2413,94.152,31961.674078086,0
+TTT.US,D,20180202,000000,95.6321,97.7811,95.0992,96.8697,170753.06564103,0
+TTT.US,D,20180205,000000,97.9529,99.1224,91.5051,93.886,147282.86518707,0
+TTT.US,D,20180206,000000,94.7896,96.4406,93.6532,95.7263,108159.27287559,0
+TTT.US,D,20180207,000000,95.5972,99.2253,94.8576,98.5799,108582.68334123,0
+TTT.US,D,20180208,000000,100.601,101.021,97.3424,98.8808,96071.136724649,0
+TTT.US,D,20180209,000000,100.531,101.159,98.0218,100.986,43647.337643557,0
+TTT.US,D,20180212,000000,99.1904,100.162,97.4453,99.4826,53106.606617717,0
+TTT.US,D,20180213,000000,98.9837,99.6126,98.211,98.382,14497.155585951,0
+TTT.US,D,20180214,000000,99.5515,102.104,99.4224,101.468,26168.860564643,0
+TTT.US,D,20180215,000000,100.102,100.601,98.5799,100.403,63673.256809708,0
+TTT.US,D,20180216,000000,98.0732,99.8271,97.6511,98.9497,31563.854354874,0
+TTT.US,D,20180220,000000,100.136,101.28,99.5515,100.334,21918.470890322,0
+TTT.US,D,20180221,000000,100.136,104.495,100.136,103.953,26792.344107455,0
+TTT.US,D,20180222,000000,102.475,103.378,101.434,102.914,53462.550580591,0
+TTT.US,D,20180223,000000,100.807,101.271,99.7931,100.334,20398.148146934,0
+TTT.US,D,20180226,000000,98.7788,100.583,98.477,100.3,36913.482738071,0
+TTT.US,D,20180227,000000,99.1564,102.441,99.1564,100.506,27250.651040045,0
+TTT.US,D,20180228,000000,99.3282,99.8951,98.4858,98.5799,54511.771020175,0
+TTT.US,D,20180301,000000,98.9497,99.5166,96.001,96.8348,67367.629443984,0
+TTT.US,D,20180302,000000,97.5839,99.5864,97.5839,99.1904,37680.041795372,0
+TTT.US,D,20180305,000000,98.1413,100.807,98.0305,99.93,20898.330839862,0
+TTT.US,D,20180306,000000,99.1564,99.5515,98.2799,99.5515,16236.162855549,0
+TTT.US,D,20180307,000000,98.5799,100.067,98.3296,100.067,11939.24455863,0
+TTT.US,D,20180308,000000,99.1564,99.1564,97.5142,98.2799,11201.765890453,0
+TTT.US,D,20180309,000000,100.033,101.021,99.3535,100.266,21168.19685093,0
+TTT.US,D,20180312,000000,99.2942,99.4826,98.382,98.4169,16207.082466425,0
+TTT.US,D,20180313,000000,97.5491,98.6837,96.5077,96.8697,40761.39982692,0
+TTT.US,D,20180314,000000,96.4406,96.5077,94.0578,94.4965,52599.4446314,0
+TTT.US,D,20180315,000000,94.5576,95.2876,93.9209,94.4965,73481.490453352,0
+TTT.US,D,20180316,000000,95.5972,96.199,95.1925,95.6565,58071.210648917,0
+TTT.US,D,20180319,000000,97.0415,97.0764,95.3216,96.4406,20692.441684866,0
+TTT.US,D,20180320,000000,97.747,97.8482,97.0066,97.6773,24735.778988627,0
+TTT.US,D,20180321,000000,98.5459,99.4826,96.6385,97.2473,38365.175763127,0
+TTT.US,D,20180322,000000,94.2218,95.8109,93.0523,94.4625,54628.092576669,0
+TTT.US,D,20180323,000000,95.933,96.001,94.1869,94.7198,46856.64938725,0
+TTT.US,D,20180326,000000,95.0643,95.933,94.0491,95.7263,22673.397791973,0
+TTT.US,D,20180327,000000,95.4943,95.4943,92.4435,92.7078,48832.952632097,0
+TTT.US,D,20180328,000000,91.7118,92.7078,91.3324,92.2019,34901.11981071,0
+TTT.US,D,20180329,000000,91.5051,91.5731,89.7861,90.6617,49600.674904963,0
+TTT.US,D,20180402,000000,91.2652,91.84,89.2445,90.3608,46031.929551701,0
+TTT.US,D,20180403,000000,91.4711,92.5011,91.2303,92.4435,20054.999555275,0
+TTT.US,D,20180404,000000,91.4013,93.0435,91.1955,92.9755,39520.24881912,0
+TTT.US,D,20180405,000000,94.3936,95.0818,93.9811,95.0303,42950.571520153,0
+TTT.US,D,20180406,000000,92.8813,93.8171,91.7118,91.8749,29974.901893154,0
+TTT.US,D,20180409,000000,93.0435,93.6532,91.5051,91.5051,11892.715936032,0
+TTT.US,D,20180410,000000,91.5731,92.6057,91.3673,91.9097,19487.35035958,0
+TTT.US,D,20180411,000000,90.2937,91.4711,90.0521,91.0324,60415.090012288,0
+TTT.US,D,20180412,000000,92.1068,93.4822,92.1068,93.0435,37952.23423757,0
+TTT.US,D,20180413,000000,93.2764,93.3104,92.0371,92.3737,14215.657419234,0
+TTT.US,D,20180416,000000,93.7142,94.084,92.3048,92.4086,11567.015577846,0
+TTT.US,D,20180417,000000,92.4086,92.6406,90.8605,91.5391,20765.724265458,0
+TTT.US,D,20180418,000000,91.6429,93.886,91.4711,93.886,12363.818239836,0
+TTT.US,D,20180419,000000,95.8981,97.2473,95.7263,96.035,23071.217515186,0
+TTT.US,D,20180420,000000,97.2133,98.2799,96.6385,98.1761,22166.235805656,0
+TTT.US,D,20180423,000000,98.7788,99.1904,97.8831,98.1072,32111.728885964,0
+TTT.US,D,20180424,000000,98.6837,99.9981,98.382,99.5515,37660.267130768,0
+TTT.US,D,20180425,000000,100.868,102.07,100.3,101.468,30143.568150072,0
+TTT.US,D,20180426,000000,99.964,100.437,99.0186,99.3535,73003.408856159,0
+TTT.US,D,20180427,000000,97.9869,97.9869,97.0415,97.2735,16490.907064273,0
+TTT.US,D,20180430,000000,96.8086,97.0415,95.5972,96.4737,44972.240172033,0
+TTT.US,D,20180501,000000,97.0415,98.0732,97.0066,97.6171,16846.851027147,0
+TTT.US,D,20180502,000000,97.1112,98.0732,96.7048,98.0392,10461.960791145,0
+TTT.US,D,20180503,000000,96.5688,96.9717,95.6321,96.8008,14514.603819426,0
+TTT.US,D,20180504,000000,95.8981,97.5491,95.7952,96.3359,27857.849564948,0
+TTT.US,D,20180507,000000,96.3708,96.8348,96.3708,96.7048,6660.5723248943,0
+TTT.US,D,20180508,000000,97.4453,97.9529,96.4406,97.0066,21432.246784173,0
+TTT.US,D,20180509,000000,98.5198,98.7439,97.8151,98.7186,18583.531865615,0
+TTT.US,D,20180510,000000,97.4793,97.8831,96.4057,96.4406,46404.158532485,0
+TTT.US,D,20180511,000000,95.4943,96.6385,95.4943,95.8283,8875.3347605559,0
+TTT.US,D,20180514,000000,96.9045,97.3764,96.4406,97.3075,19011.595193516,0
+TTT.US,D,20180515,000000,99.8611,102.104,99.8611,100.601,42328.251192906,0
+TTT.US,D,20180516,000000,100.102,101.872,99.8951,101.872,49594.858827138,0
+TTT.US,D,20180517,000000,102.31,103.686,101.898,103.488,21183.318653274,0
+TTT.US,D,20180518,000000,102.612,102.612,100.531,100.704,43319.310854242,0
+TTT.US,D,20180521,000000,101.021,101.426,100.334,100.601,60767.544328467,0
+TTT.US,D,20180522,000000,100.566,101.606,100.506,101.056,38436.131912588,0
+TTT.US,D,20180523,000000,99.2942,99.5166,98.4517,98.8111,53510.242418754,0
+TTT.US,D,20180524,000000,97.0066,97.1444,96.1309,96.6037,139399.75330341,0
+TTT.US,D,20180525,000000,94.8227,95.1245,94.2907,94.5907,44657.008753932,0
+TTT.US,D,20180529,000000,91.9699,92.7426,87.808,88.5127,111294.13882313,0
+TTT.US,D,20180530,000000,91.3324,91.7467,90.2588,90.4297,35658.373143492,0
+TTT.US,D,20180531,000000,90.1899,91.3324,89.1494,90.8937,93588.83470905,0
+TTT.US,D,20180601,000000,92.5708,93.1892,91.3673,92.3048,37545.108789838,0
+TTT.US,D,20180604,000000,92.6406,94.4965,92.6406,94.4965,24483.361211033,0
+TTT.US,D,20180605,000000,93.0087,93.7491,92.5708,93.4822,55422.568807529,0
+TTT.US,D,20180606,000000,95.1245,96.5688,95.1245,95.8283,66281.186106322,0
+TTT.US,D,20180607,000000,95.6565,95.7603,91.6429,93.0784,68270.284722384,0
+TTT.US,D,20180608,000000,93.886,94.152,93.1805,94.0151,23070.054299621,0
+TTT.US,D,20180611,000000,95.0992,95.3565,94.3936,94.5907,20520.285781254,0
+TTT.US,D,20180612,000000,95.4943,95.4943,94.2218,94.5314,64325.820741644,0
+TTT.US,D,20180613,000000,94.3247,96.0961,93.886,94.7547,36344.670326811,0
+TTT.US,D,20180614,000000,93.3793,94.118,92.3048,92.3737,23662.131022179,0
+TTT.US,D,20180615,000000,91.0324,92.2019,90.4297,92.1757,91755.606978691,0
+TTT.US,D,20180618,000000,91.8749,92.8464,91.6769,92.3388,76007.99466042,0
+TTT.US,D,20180619,000000,90.7227,91.2992,90.121,90.8605,55324.858700074,0
+TTT.US,D,20180620,000000,91.1955,93.2415,91.1955,93.2415,21521.814382674,0
+TTT.US,D,20180621,000000,92.1417,92.3737,91.376,91.8138,22607.094504771,0
+TTT.US,D,20180622,000000,92.8464,92.8464,91.608,91.7467,18701.016637675,0
+TTT.US,D,20180625,000000,91.5051,91.5557,90.5248,91.2652,69563.780430606,0
+TTT.US,D,20180626,000000,91.2992,91.5391,90.7576,90.9286,18953.434415268,0
+TTT.US,D,20180627,000000,89.0552,89.4503,88.1865,88.2807,26710.919017909,0
+TTT.US,D,20180628,000000,88.2807,88.8572,88.1865,88.3758,14042.338300057,0
+TTT.US,D,20180629,000000,88.3147,89.3465,87.5411,89.2445,43890.449696631,0
+TTT.US,D,20180702,000000,88.5825,89.4843,88.2206,89.3814,44026.54591773,0
+TTT.US,D,20180703,000000,88.9601,88.9601,87.9807,88.0487,4888.9950194779,0
+TTT.US,D,20180705,000000,87.8769,87.9467,86.9313,87.3693,26389.871521983,0
+TTT.US,D,20180706,000000,86.5188,86.9832,86.1062,86.4929,10810.92546063,0
+TTT.US,D,20180709,000000,88.0139,88.3147,87.7051,88.1185,29525.900685084,0
+TTT.US,D,20180710,000000,88.2895,88.4107,87.7731,88.1185,9744.2567875724,0
+TTT.US,D,20180711,000000,87.103,87.842,86.8706,87.103,16659.57332119,0
+TTT.US,D,20180712,000000,87.6711,87.6711,87.103,87.1979,6199.9389611747,0
+TTT.US,D,20180713,000000,86.8706,87.103,86.304,86.4239,9716.3396140136,0
+TTT.US,D,20180716,000000,87.7051,88.8223,87.576,87.6458,27506.558464334,0
+TTT.US,D,20180717,000000,87.4391,88.2458,87.2498,88.1525,81487.903186892,0
+TTT.US,D,20180718,000000,87.9467,89.3125,87.9467,89.3125,14429.689083184,0
+TTT.US,D,20180719,000000,88.6174,88.6174,87.1378,87.6109,15264.877858817,0
+TTT.US,D,20180720,000000,89.0552,90.9286,89.0552,90.7576,52052.733315874,0
+TTT.US,D,20180723,000000,91.6429,94.3587,91.6429,94.0491,51695.626137435,0
+TTT.US,D,20180724,000000,94.118,94.446,92.8115,93.0784,61901.679504292,0
+TTT.US,D,20180725,000000,92.0371,94.152,91.84,93.7142,63950.102114166,0
+TTT.US,D,20180726,000000,93.0435,94.4625,92.8813,94.1869,15865.097090331,0
+TTT.US,D,20180727,000000,93.1465,93.6793,93.1299,93.62,3943.3007651749,0
+TTT.US,D,20180730,000000,94.8576,94.9614,93.886,94.7198,25425.565818641,0
+TTT.US,D,20180731,000000,93.2066,93.5162,92.8464,93.2066,25664.025009456,0
+TTT.US,D,20180801,000000,95.9679,96.4737,94.7198,95.3905,49533.208402196,0
+TTT.US,D,20180802,000000,95.1245,95.8632,94.9265,95.0992,26104.883708571,0
+TTT.US,D,20180803,000000,94.6849,94.6849,93.6532,93.7491,26665.553610876,0
+TTT.US,D,20180806,000000,93.1133,93.6793,92.4435,93.6532,11447.204374657,0
+TTT.US,D,20180807,000000,94.1869,95.2623,94.152,95.0643,13503.769493485,0
+TTT.US,D,20180808,000000,95.0303,95.1245,94.2558,94.7547,10081.589301407,0
+TTT.US,D,20180809,000000,93.6793,93.9384,92.2699,92.3737,45124.621411041,0
+TTT.US,D,20180810,000000,91.1353,91.2652,89.5532,90.3957,22140.645063227,0
+TTT.US,D,20180813,000000,91.3673,91.4362,90.4297,90.8937,22427.959307769,0
+TTT.US,D,20180814,000000,90.6617,91.8138,90.6617,91.6769,22384.920331866,0
+TTT.US,D,20180815,000000,90.5937,90.6286,89.4503,90.087,11370.43214737,0
+TTT.US,D,20180816,000000,90.121,91.1353,89.8881,90.0521,46801.978255697,0
+TTT.US,D,20180817,000000,89.3465,90.0521,88.8572,89.6561,14376.181167197,0
+TTT.US,D,20180820,000000,88.3147,88.4447,87.6711,87.9467,32643.318399146,0
+TTT.US,D,20180821,000000,88.8572,89.3465,88.5476,88.8223,19875.864358273,0
+TTT.US,D,20180822,000000,87.4042,88.3147,87.3693,87.808,21121.668228332,0
+TTT.US,D,20180823,000000,87.508,88.0487,87.2673,87.4391,12962.874255784,0
+TTT.US,D,20180824,000000,88.5127,88.6854,86.9313,87.0352,14747.246932415,0
+TTT.US,D,20180827,000000,88.1185,88.6174,88.0836,88.436,10356.108174735,0
+TTT.US,D,20180828,000000,89.623,90.4986,89.623,90.087,6826.9121506819,0
+TTT.US,D,20180829,000000,89.9579,90.6617,89.5192,89.7259,9691.9120871497,0
+TTT.US,D,20180830,000000,89.0892,89.5881,88.8572,88.9941,11463.489392566,0
+TTT.US,D,20180831,000000,87.8769,90.0259,87.8159,89.8192,18062.411292518,0
+TTT.US,D,20180904,000000,91.4013,92.0371,91.3673,91.608,22799.025072988,0
+TTT.US,D,20180905,000000,91.9699,92.4435,91.608,92.2019,33593.665515708,0
+TTT.US,D,20180906,000000,91.9699,92.1417,90.7576,91.0664,34292.758070242,0
+TTT.US,D,20180907,000000,93.1133,93.8171,92.9153,93.4822,22658.275989629,0
+TTT.US,D,20180910,000000,93.3444,93.3444,92.4758,92.5708,6751.3031389602,0
+TTT.US,D,20180911,000000,93.62,94.6849,93.4046,94.4625,11586.790242451,0
+TTT.US,D,20180912,000000,93.6532,93.9209,93.3793,93.8171,21926.613399276,0
+TTT.US,D,20180913,000000,92.9755,93.852,92.5708,93.5851,25256.899561724,0
+TTT.US,D,20180914,000000,95.1925,95.3905,94.0491,94.8227,22020.833860037,0
+TTT.US,D,20180917,000000,95.7952,95.9679,94.4285,94.7896,24826.509802693,0
+TTT.US,D,20180918,000000,96.1309,98.2459,96.1309,97.8482,21515.99830485,0
+TTT.US,D,20180919,000000,98.4169,100.669,98.4169,99.5166,28391.765509259,0
+TTT.US,D,20180920,000000,99.7931,99.964,98.0218,98.3131,39341.113622118,0
+TTT.US,D,20180921,000000,99.1564,99.1564,98.0218,98.2799,8119.2446433395,0
+TTT.US,D,20180924,000000,99.3282,99.3282,98.0392,99.1224,26189.798444812,0
+TTT.US,D,20180925,000000,100.136,100.266,99.5166,99.5166,13885.304198788,0
+TTT.US,D,20180926,000000,98.9497,99.5864,97.2386,97.4104,34540.522985576,0
+TTT.US,D,20180927,000000,98.1761,98.477,97.1697,97.2735,28860.541381934,0
+TTT.US,D,20180928,000000,96.6385,98.1413,96.6037,98.1413,16581.637878339,0
+TTT.US,D,20181001,000000,99.0875,100.266,98.5799,100.231,17408.684145017,0
+TTT.US,D,20181002,000000,98.9497,99.0526,97.8151,98.3384,23002.587796854,0
+TTT.US,D,20181003,000000,99.8611,105.173,99.7155,103.592,74051.466080177,0
+TTT.US,D,20181004,000000,105.579,106.627,104.899,105.879,71497.044699551,0
+TTT.US,D,20181005,000000,107.659,109.807,106.85,108.57,70943.354090635,0
+TTT.US,D,20181008,000000,108.904,109.739,108.397,109.679,32609.585147762,0
+TTT.US,D,20181009,000000,108.432,108.57,106.421,106.489,25013.787508649,0
+TTT.US,D,20181010,000000,108.363,109.378,107.186,107.322,75070.442915072,0
+TTT.US,D,20181011,000000,105.879,106.523,102.637,103.36,98318.46919613,0
+TTT.US,D,20181012,000000,104.796,104.968,103.188,104.666,42401.533773497,0
+TTT.US,D,20181015,000000,104.193,105.071,103.764,104.599,30152.873874591,0
+TTT.US,D,20181016,000000,104.736,105.406,103.987,104.193,15291.631816811,0
+TTT.US,D,20181017,000000,104.092,105.948,103.859,105.948,20451.656062922,0
+TTT.US,D,20181018,000000,107.021,107.186,104.934,106.017,33647.173431696,0
+TTT.US,D,20181019,000000,106.455,107.555,106.154,106.789,19361.723078565,0
+TTT.US,D,20181022,000000,106.154,107.186,105.776,107.186,22377.941038476,0
+TTT.US,D,20181023,000000,103.66,106.386,103.058,106.215,37260.120976426,0
+TTT.US,D,20181024,000000,105.106,105.234,103.695,103.859,31084.609542115,0
+TTT.US,D,20181025,000000,104.504,105.268,103.987,105.208,14720.492974421,0
+TTT.US,D,20181026,000000,103.532,103.764,102.31,103.231,28595.328233125,0
+TTT.US,D,20181029,000000,103.592,105.268,103.325,103.919,25012.624293084,0
+TTT.US,D,20181030,000000,105.208,105.913,104.53,105.474,25490.705890278,0
+TTT.US,D,20181031,000000,106.756,108.157,106.12,107.254,33199.335439191,0
+TTT.US,D,20181101,000000,108.536,108.536,106.489,106.885,47931.460569262,0
+TTT.US,D,20181102,000000,107.625,111.157,107.383,110.848,90168.980948101,0
+TTT.US,D,20181105,000000,109.644,109.877,108.845,109.575,64637.56251305,0
+TTT.US,D,20181106,000000,109.206,109.979,108.786,109.945,17276.077570613,0
+TTT.US,D,20181107,000000,107.52,109.713,106.885,109.48,45893.506899472,0
+TTT.US,D,20181108,000000,108.33,109.877,108.261,109.679,36223.695908057,0
+TTT.US,D,20181109,000000,109.042,109.042,106.722,107.117,17438.927749706,0
+TTT.US,D,20181112,000000,105.173,105.268,104.469,104.83,6510.5175170159,0
+TTT.US,D,20181113,000000,106.086,106.85,105.337,105.474,30889.189327204,0
+TTT.US,D,20181114,000000,106.954,107.288,104.022,105.139,10687.624610745,0
+TTT.US,D,20181115,000000,104.297,106.086,104.022,105.234,7964.5369732014,0
+TTT.US,D,20181116,000000,104.778,105.268,103.085,103.497,8564.7562047147,0
+TTT.US,D,20181119,000000,104.469,104.469,102.621,102.758,29090.858063793,0
+TTT.US,D,20181120,000000,102.147,102.724,101.606,102.586,12531.321281189,0
+TTT.US,D,20181121,000000,103.024,104.057,102.586,102.621,3478.0145391956,0
+TTT.US,D,20181123,000000,100.876,102.484,100.773,102.31,1830.9012992287,0
+TTT.US,D,20181126,000000,103.058,103.325,102.655,103.058,6619.8597801211,0
+TTT.US,D,20181127,000000,103.256,103.256,102.113,102.792,5126.2909947274,0
+TTT.US,D,20181128,000000,103.325,104.435,102.896,104.366,12281.229934725,0
+TTT.US,D,20181129,000000,102.957,103.859,102.147,103.058,12490.608736415,0
+TTT.US,D,20181130,000000,101.942,102.861,101.804,101.872,13532.849882609,0
+TTT.US,D,20181203,000000,101.942,102.896,99.7233,99.7233,22262.782697547,0
+TTT.US,D,20181204,000000,97.3075,97.8831,92.5883,94.7547,86283.840961174,0
+TTT.US,D,20181206,000000,93.3026,94.0753,91.7632,94.0413,37295.017443374,0
+TTT.US,D,20181207,000000,94.7198,95.4167,93.1805,93.2677,42147.952780339,0
+TTT.US,D,20181210,000000,92.3563,92.795,91.4623,92.3563,18356.70483045,0
+TTT.US,D,20181211,000000,92.1932,92.8726,91.4274,92.3912,5156.534599416,0
+TTT.US,D,20181212,000000,93.1717,94.0073,92.829,93.7404,5892.8500520284,0
+TTT.US,D,20181213,000000,93.4997,94.4791,93.3026,94.35,5350.7915987624,0
+TTT.US,D,20181214,000000,93.1979,93.8433,92.8639,93.3959,6885.0729289293,0
+TTT.US,D,20181217,000000,92.7601,92.7601,91.4876,91.7972,9174.2811607477,0
+TTT.US,D,20181218,000000,91.5216,92.9153,89.8715,90.2064,26819.098065449,0
+TTT.US,D,20181219,000000,89.0378,89.2619,85.6075,86.6052,31977.959095995,0
+TTT.US,D,20181220,000000,84.8287,87.8246,84.8287,87.6196,13048.952207591,0
+TTT.US,D,20181221,000000,86.7771,88.3235,86.7771,87.7906,24803.245491394,0
+TTT.US,D,20181224,000000,87.0092,87.215,86.2523,86.3731,12273.08742577,0
+TTT.US,D,20181226,000000,87.0526,89.3046,86.3385,89.3046,7423.6417355004,0
+TTT.US,D,20181227,000000,86.4671,89.2706,86.2523,89.2445,17264.445414963,0
+TTT.US,D,20181228,000000,88.402,88.4273,87.0526,87.0526,15153.209164582,0
+TTT.US,D,20181231,000000,87.8595,88.272,86.3385,86.7512,15961.643982221,0
+TTT.US,D,20190102,000000,86.3731,86.4067,84.7977,84.7977,9873.3737152816,0
+TTT.US,D,20190103,000000,84.318,84.318,81.3211,81.8972,25374.384333783,0
+TTT.US,D,20190104,000000,84.2492,85.537,83.8477,84.5922,20478.410020916,0
+TTT.US,D,20190107,000000,83.6767,85.537,83.5091,85.3738,38218.610601943,0
+TTT.US,D,20190108,000000,85.5732,86.2179,85.3306,86.046,3678.0876163667,0
+TTT.US,D,20190109,000000,86.6052,87.3868,86.2179,86.5015,21721.887459846,0
+TTT.US,D,20190110,000000,86.4067,88.9776,86.1835,88.3069,19141.87533679,0
+TTT.US,D,20190111,000000,87.4217,87.6537,86.6732,87.3868,10388.678210554,0
+TTT.US,D,20190114,000000,87.4217,88.668,87.317,88.3322,19963.105525644,0
+TTT.US,D,20190115,000000,88.0662,89.4416,88.0662,89.2445,13829.469851671,0
+TTT.US,D,20190116,000000,90.1899,90.3277,88.504,89.0116,9828.0083082486,0
+TTT.US,D,20190117,000000,88.7369,89.2445,88.272,88.9427,6664.0619715891,0
+TTT.US,D,20190118,000000,89.7172,90.8257,89.2445,90.2937,33698.354916554,0
+TTT.US,D,20190122,000000,89.0116,89.2096,87.8944,88.6348,19068.592756198,0
+TTT.US,D,20190123,000000,89.5794,89.7773,88.238,88.668,6531.455397185,0
+TTT.US,D,20190124,000000,87.4217,87.7566,86.7078,87.0855,14371.528304937,0
+TTT.US,D,20190125,000000,88.17,88.6348,87.9973,88.17,6769.9145879994,0
+TTT.US,D,20190128,000000,88.272,88.6348,87.5246,88.5738,7341.0534303891,0
+TTT.US,D,20190129,000000,88.3069,88.504,87.215,87.2847,12915.182417622,0
+TTT.US,D,20190130,000000,87.6877,88.7369,87.4565,87.4906,13501.443062356,0
+TTT.US,D,20190131,000000,86.1835,86.3731,84.7977,85.3651,12014.853570352,0
+TTT.US,D,20190201,000000,85.8052,87.0179,85.4682,86.8446,45181.618973724,0
+TTT.US,D,20190204,000000,87.8944,88.8058,87.8246,87.9633,32426.960304065,0
+TTT.US,D,20190205,000000,87.2847,87.4565,86.2781,86.8446,12217.253078653,0
+TTT.US,D,20190206,000000,86.2179,87.0179,85.9085,86.8117,3909.5675137914,0
+TTT.US,D,20190207,000000,85.7365,86.046,84.8906,84.9593,8797.3993177044,0
+TTT.US,D,20190208,000000,84.2836,84.6953,83.7454,84.0197,6248.7940149026,0
+TTT.US,D,20190211,000000,84.8906,85.1269,84.4203,85.0238,1202.7648941566,0
+TTT.US,D,20190212,000000,85.3651,86.2523,85.23,85.5989,4997.1740670181,0
+TTT.US,D,20190213,000000,82.8023,86.9486,82.8023,86.5362,2817.3080983049,0
+TTT.US,D,20190214,000000,84.8595,85.6677,84.263,85.1269,3598.9889579502,0
+TTT.US,D,20190215,000000,85.537,85.537,84.7289,84.7633,2133.3373461153,0
+TTT.US,D,20190219,000000,83.8142,84.8253,83.6491,84.2285,8950.9437722776,0
+TTT.US,D,20190220,000000,85.0238,85.5732,84.7633,84.8906,3888.6296336223,0
+TTT.US,D,20190221,000000,86.7771,87.4565,86.5706,87.1204,7865.6636501808,0
+TTT.US,D,20190222,000000,85.7365,85.9771,84.9593,85.7709,6417.4602718201,0
+TTT.US,D,20190225,000000,86.5362,87.0526,86.3731,86.3731,5170.4931861954,0
+TTT.US,D,20190226,000000,85.23,86.0975,85.1269,85.2645,11462.326177001,0
+TTT.US,D,20190227,000000,86.8446,88.272,86.8446,87.9973,10078.099654713,0
+TTT.US,D,20190228,000000,87.5246,89.6823,87.5246,89.0116,9725.6453385332,0
+TTT.US,D,20190301,000000,90.0346,91.4711,89.6142,91.4013,9089.3664245064,0
+TTT.US,D,20190304,000000,90.516,90.5849,89.1067,89.3378,26777.222305111,0
+TTT.US,D,20190305,000000,89.9492,90.087,88.8398,88.8398,5274.0193714758,0
+TTT.US,D,20190306,000000,88.6348,88.668,87.4217,87.9293,6659.4091093293,0
+TTT.US,D,20190307,000000,86.9832,86.9832,85.874,86.1491,12723.251849405,0
+TTT.US,D,20190308,000000,86.1147,86.5362,84.9593,85.2645,12641.826759859,0
+TTT.US,D,20190311,000000,85.537,86.3385,85.537,86.0116,4886.668588348,0
+TTT.US,D,20190312,000000,85.5989,85.7709,83.9165,84.3524,6089.4334825046,0
+TTT.US,D,20190313,000000,84.8906,85.0926,84.5235,84.7977,7400.3774242014,0
+TTT.US,D,20190314,000000,84.925,86.6386,84.925,86.3731,5369.4030478016,0
+TTT.US,D,20190315,000000,84.7977,85.5732,84.4547,84.9904,5066.967000915,0
+TTT.US,D,20190318,000000,85.685,85.685,84.3868,84.8321,2848.7149185585,0
+TTT.US,D,20190319,000000,86.0975,86.5706,85.3651,85.537,9531.3883391868,0
+TTT.US,D,20190320,000000,86.1835,86.1835,82.7988,82.9975,13696.863277267,0
+TTT.US,D,20190321,000000,82.5626,82.8265,82.2057,82.5626,14274.981413046,0
+TTT.US,D,20190322,000000,79.9225,80.1588,77.8618,78.6054,36527.295170508,0
+TTT.US,D,20190325,000000,78.9106,79.2123,76.8843,78.2014,21299.640209769,0
+TTT.US,D,20190326,000000,79.0825,79.0825,78.0638,78.503,6772.2410191293,0
+TTT.US,D,20190327,000000,77.5944,77.5944,76.0375,76.4423,21333.373461153,0
+TTT.US,D,20190328,000000,76.175,76.5446,75.5682,75.6979,5492.7038976861,0
+TTT.US,D,20190329,000000,77.1517,77.1517,75.8355,75.87,12755.821885224,0
+TTT.US,D,20190401,000000,77.5256,79.4487,77.4912,79.1204,9418.5564293868,0
+TTT.US,D,20190402,000000,78.8427,79.2811,78.5065,78.705,2414.8355128328,0
+TTT.US,D,20190403,000000,80.5706,80.9712,80.09,80.7693,9317.3566752363,0
+TTT.US,D,20190404,000000,80.5362,80.8001,80.0557,80.0557,2131.0109149854,0
+TTT.US,D,20190405,000000,80.6015,80.6015,79.5863,79.8606,2648.6418413874,0
+TTT.US,D,20190408,000000,80.1245,80.7004,80.1245,80.6015,5564.8232627129,0
+TTT.US,D,20190409,000000,79.4487,80.262,79.2467,79.9568,4966.9304623295,0
+TTT.US,D,20190410,000000,79.3156,79.6206,78.9106,79.3498,6473.2946189376,0
+TTT.US,D,20190411,000000,79.9912,80.9712,79.9912,80.8001,11694.969289991,0
+TTT.US,D,20190412,000000,82.1851,82.6245,81.8593,82.4595,11275.048471044,0
+TTT.US,D,20190415,000000,82.3226,82.4249,82.0553,82.0553,2012.3629273607,0
+TTT.US,D,20190416,000000,82.8608,83.6044,82.7542,83.4575,4578.4164636367,0
+TTT.US,D,20190417,000000,83.3405,83.6388,82.8265,83.3062,1940.2435623339,0
+TTT.US,D,20190418,000000,82.3571,82.4938,81.8867,82.0381,4985.5419113686,0
+TTT.US,D,20190422,000000,83.0662,83.5056,82.9631,83.4058,7156.1021555623,0
+TTT.US,D,20190423,000000,82.7301,83.2039,82.6648,82.9631,3999.1351122924,0
+TTT.US,D,20190424,000000,81.7501,81.9213,80.8689,80.9266,10495.694042529,0
+TTT.US,D,20190425,000000,81.1088,81.7157,80.8689,81.2799,4267.8379077955,0
+TTT.US,D,20190426,000000,80.3989,80.5362,80.0557,80.5362,2069.3604900431,0
+TTT.US,D,20190429,000000,81.5094,82.3226,81.4415,81.9899,2526.5042070678,0
+TTT.US,D,20190430,000000,82.0854,82.0854,80.635,80.7658,10094.384672622,0
+TTT.US,D,20190501,000000,80.262,80.33,78.705,79.8261,9082.3871311167,0
+TTT.US,D,20190502,000000,80.2964,81.3762,80.262,80.9368,5954.5004769706,0
+TTT.US,D,20190503,000000,80.2276,80.7658,79.8606,80.33,4058.4591061048,0
+TTT.US,D,20190506,000000,79.117,79.7574,79.0825,79.5863,8627.5698452219,0
+TTT.US,D,20190507,000000,78.7739,78.7739,77.4568,77.8273,14035.359006667,0
+TTT.US,D,20190508,000000,77.4225,78.9588,77.2548,78.8427,2063.5444122184,0
+TTT.US,D,20190509,000000,77.762,78.6054,77.2204,77.8618,6586.1265287376,0
+TTT.US,D,20190510,000000,77.9306,78.3724,77.1173,78.3724,3441.9548566822,0
+TTT.US,D,20190513,000000,77.1173,77.3544,76.1647,76.3735,11283.190979999,0
+TTT.US,D,20190514,000000,76.782,77.3544,76.6788,77.186,1854.1656105277,0
+TTT.US,D,20190515,000000,75.5337,76.2772,75.4306,75.6979,4496.9913740903,0
+TTT.US,D,20190516,000000,76.3735,76.85,76.3393,76.6444,13780.614797943,0
+TTT.US,D,20190517,000000,75.4994,76.4081,75.4994,75.9344,2972.015768443,0
+TTT.US,D,20190520,000000,75.87,76.4802,75.3618,76.4802,3561.7660598719,0
+TTT.US,D,20190521,000000,76.782,77.2857,76.6066,76.9531,22507.057966186,0
+TTT.US,D,20190522,000000,76.4769,76.4769,75.4994,75.6334,4762.2045228986,0
+TTT.US,D,20190523,000000,74.5151,74.5151,72.3211,73.099,11142.44189664,0
+TTT.US,D,20190524,000000,73.2332,73.5041,73.0303,73.044,1934.4274845091,0
+TTT.US,D,20190528,000000,72.0503,72.3211,71.0349,71.2715,21244.969078217,0
+TTT.US,D,20190529,000000,69.7188,70.6644,69.2795,70.5966,10906.309136956,0
+TTT.US,D,20190530,000000,70.3292,70.7986,68.8755,68.879,7541.1265075602,0
+TTT.US,D,20190531,000000,67.757,67.7913,66.1734,66.3376,23313.166352695,0
+TTT.US,D,20190603,000000,65.8305,66.2697,64.8496,65.0558,21253.111587171,0
+TTT.US,D,20190604,000000,66.574,67.7235,66.0703,67.2154,14679.780429648,0
+TTT.US,D,20190605,000000,67.8259,68.4326,67.5584,68.4326,21407.819257309,0
+TTT.US,D,20190606,000000,67.2154,68.0286,66.2353,67.7235,7464.3542802736,0
+TTT.US,D,20190607,000000,65.8305,66.3033,65.5252,65.9679,9139.3846937992,0
+TTT.US,D,20190610,000000,67.6891,68.1309,67.6891,67.9944,19718.830257004,0
+TTT.US,D,20190611,000000,68.0933,68.0966,67.5893,67.6891,6030.1094886923,0
+TTT.US,D,20190612,000000,68.0286,68.0286,67.5241,67.5343,1827.4116525339,0
+TTT.US,D,20190613,000000,67.2498,67.353,66.9102,66.9446,9206.8511965662,0
+TTT.US,D,20190614,000000,66.372,66.7805,66.1734,66.5096,3540.8281797028,0
+TTT.US,D,20190617,000000,66.5913,67.0134,66.0703,66.1734,4434.1777335831,0
+TTT.US,D,20190618,000000,64.4455,65.5252,64.3802,65.1547,15688.288324458,0
+TTT.US,D,20190619,000000,65.8305,66.201,64.6853,64.9183,8249.5247866137,0
+TTT.US,D,20190620,000000,64.3458,64.6853,63.5678,64.4421,25945.523176173,0
+TTT.US,D,20190621,000000,64.9183,66.6085,64.9183,66.574,15545.21280997,0
+TTT.US,D,20190624,000000,65.4289,65.5252,64.9527,65.0903,10043.203187764,0
+TTT.US,D,20190625,000000,64.5444,64.5788,64.0715,64.3389,29545.675349688,0
+TTT.US,D,20190626,000000,64.6819,65.8029,64.6476,65.6352,6219.7136257788,0
+TTT.US,D,20190627,000000,65.2235,65.5632,64.0132,64.3424,6724.5491809664,0
+TTT.US,D,20190628,000000,64.8152,64.9287,64.1713,64.4765,9238.2580168198,0
+TTT.US,D,20190701,000000,64.3767,65.7341,64.1713,64.8152,11600.74882923,0
+TTT.US,D,20190702,000000,64.4421,64.5788,63.2556,63.4233,13414.201894984,0
+TTT.US,D,20190703,000000,63.1524,63.1524,62.1003,62.1691,8494.9632708178,0
+TTT.US,D,20190705,000000,64.4076,65.5975,64.4076,64.5444,12544.116652403,0
+TTT.US,D,20190708,000000,63.6297,64.3079,63.4921,64.3079,3165.1095522245,0
+TTT.US,D,20190709,000000,64.2736,64.9527,64.2392,64.4076,10549.201958517,0
+TTT.US,D,20190710,000000,64.9665,65.937,64.7164,65.4634,9311.5405974116,0
+TTT.US,D,20190711,000000,66.3101,68.5531,66.1426,68.1447,45891.180468342,0
+TTT.US,D,20190712,000000,68.4842,68.621,67.7707,67.9083,12853.531992679,0
+TTT.US,D,20190715,000000,67.5997,67.5997,66.6497,66.7528,4845.9560435748,0
+TTT.US,D,20190716,000000,67.9737,68.2823,67.3289,67.3634,7585.3286990282,0
+TTT.US,D,20190717,000000,66.684,66.684,65.1203,65.1547,21194.950808924,0
+TTT.US,D,20190718,000000,66.005,66.3101,64.7507,65.1891,10771.376131422,0
+TTT.US,D,20190719,000000,65.8029,65.9026,65.3611,65.6319,1699.4579403895,0
+TTT.US,D,20190722,000000,64.7507,65.4289,64.7164,65.3611,2582.3385541853,0
+TTT.US,D,20190723,000000,65.8029,66.7872,65.6997,66.3858,6831.5650129417,0
+TTT.US,D,20190724,000000,65.8029,65.9714,65.4289,65.5975,5804.4456690923,0
+TTT.US,D,20190725,000000,66.684,67.3289,66.2078,66.482,8792.7464554446,0
+TTT.US,D,20190726,000000,65.6997,66.3446,65.6997,66.0393,9408.0874893023,0
+TTT.US,D,20190729,000000,65.6662,66.1081,65.4806,66.0738,5499.6831910758,0
+TTT.US,D,20190730,000000,65.2235,66.0738,65.2235,65.5632,27396.052985664,0
+TTT.US,D,20190731,000000,65.6662,65.7685,63.5264,63.9005,54070.912321059,0
+TTT.US,D,20190801,000000,63.1524,63.8661,59.9949,60.2658,65234.292097869,0
+TTT.US,D,20190802,000000,59.7241,59.9605,58.6375,58.6711,27760.139457492,0
+TTT.US,D,20190805,000000,56.4324,57.0427,55.4928,55.5477,34606.826272778,0
+TTT.US,D,20190806,000000,56.2956,56.4977,54.2925,54.3271,22386.083547431,0
+TTT.US,D,20190807,000000,51.3714,54.3271,50.7549,54.0871,54922.386114601,0
+TTT.US,D,20190808,000000,55.2426,56.2269,53.7476,53.8129,43664.785877031,0
+TTT.US,D,20190809,000000,53.4768,54.2925,52.4246,54.1903,8120.4078589045,0
+TTT.US,D,20190812,000000,52.2904,52.4554,50.4867,50.7954,24611.314923177,0
+TTT.US,D,20190813,000000,49.8773,51.8107,49.8085,51.3379,53938.305746655,0
+TTT.US,D,20190814,000000,48.4167,48.8758,47.8063,47.8063,57725.735626127,0
+TTT.US,D,20190815,000000,47.6344,47.9086,45.0905,46.2769,81585.613294348,0
+TTT.US,D,20190816,000000,47.5321,48.622,47.1959,47.4667,24201.863044315,0
+TTT.US,D,20190819,000000,49.9108,49.9451,48.8929,49.438,38153.470530306,0
+TTT.US,D,20190820,000000,48.1485,48.5877,47.9086,47.9773,9640.7306022919,0
+TTT.US,D,20190821,000000,48.8276,49.1981,47.7375,48.9239,19175.608588174,0
+TTT.US,D,20190822,000000,49.4723,50.0139,48.8585,49.9108,14134.232329687,0
+TTT.US,D,20190823,000000,49.9796,49.9796,47.1271,47.4013,33599.481593533,0
+TTT.US,D,20190826,000000,47.6,48.1552,47.2304,48.0806,12673.233580112,0
+TTT.US,D,20190827,000000,46.8529,46.8529,45.7558,45.8377,33906.57050268,0
+TTT.US,D,20190828,000000,44.7819,45.8032,44.6856,45.6665,33758.842125931,0
+TTT.US,D,20190829,000000,46.2425,47.2304,46.1738,46.1738,44219.639701512,0
+TTT.US,D,20190830,000000,46.7876,46.9895,46.0096,46.2081,47508.050103621,0
+TTT.US,D,20190903,000000,46.1085,46.62,44.7475,46.0783,27137.819130245,0
+TTT.US,D,20190904,000000,46.6542,46.6879,45.6665,45.9064,37335.729988147,0
+TTT.US,D,20190905,000000,47.4358,49.1294,47.4013,48.2446,62209.931629003,0
+TTT.US,D,20190906,000000,47.8063,48.0117,47.1959,47.2638,27351.850794196,0
+TTT.US,D,20190909,000000,49.2325,49.8428,49.0949,49.8085,23409.713244586,0
+TTT.US,D,20190910,000000,50.3191,52.4898,49.7741,52.4898,35929.402370125,0
+TTT.US,D,20190911,000000,52.9008,52.9008,52.0849,52.7642,16267.569675803,0
+TTT.US,D,20190912,000000,51.643,54.3613,51.509,53.7819,92707.117310819,0
+TTT.US,D,20190913,000000,55.3423,57.3479,54.903,57.3136,41092.91626293,0
+TTT.US,D,20190916,000000,55.6509,56.398,54.8686,55.1738,34616.131997298,0
+TTT.US,D,20190917,000000,55.1059,55.4454,53.6143,54.2247,34792.94076317,0
+TTT.US,D,20190918,000000,53.2713,53.6486,52.4727,53.58,24127.417248159,0
+TTT.US,D,20190919,000000,52.2904,53.1337,52.0505,53.0693,53006.570079131,0
+TTT.US,D,20190920,000000,52.3076,52.6713,50.9949,51.0972,28717.465867445,0
+TTT.US,D,20190923,000000,50.7275,51.2347,49.7397,51.0972,95917.592270076,0
+TTT.US,D,20190924,000000,50.5211,50.5211,48.9582,49.2669,43888.123265501,0
+TTT.US,D,20190925,000000,49.6056,51.7213,49.438,51.4848,144209.64966447,0
+TTT.US,D,20190926,000000,50.4257,50.7679,49.7775,50.4257,33330.77879803,0
+TTT.US,D,20190927,000000,50.3329,50.6656,49.9486,50.0517,13014.055740642,0
+TTT.US,D,20190930,000000,50.9055,50.9846,49.7088,49.7775,20046.85704632,0
+TTT.US,D,20191001,000000,51.3138,51.4505,48.6188,49.2325,84285.436620593,0
+TTT.US,D,20191002,000000,48.8069,49.1981,48.2068,48.9239,29324.664392348,0
+TTT.US,D,20191003,000000,48.5155,48.55,46.8769,47.5965,53229.907467602,0
+TTT.US,D,20191004,000000,47.2543,47.3566,46.5374,46.6095,29501.47315822,0
+TTT.US,D,20191007,000000,47.391,47.7994,47.0137,47.7685,9555.8158660507,0
+TTT.US,D,20191008,000000,46.8425,47.8674,46.6406,47.391,28917.538944616,0
+TTT.US,D,20191009,000000,47.9018,48.7209,47.9018,48.2757,26121.16872648,0
+TTT.US,D,20191010,000000,49.4036,50.8022,49.4036,50.3913,23120.072568913,0
+TTT.US,D,20191011,000000,51.6525,52.8836,51.6224,52.2019,70446.661044402,0
+TTT.US,D,20191014,000000,51.0396,51.4161,50.8366,51.0938,5284.4883115604,0
+TTT.US,D,20191015,000000,51.8588,53.2231,51.6869,53.0521,35651.393850102,0
+TTT.US,D,20191016,000000,53.1337,53.4287,52.6781,52.9179,37067.027192644,0
+TTT.US,D,20191017,000000,53.3264,53.463,52.3694,53.1785,36032.928555405,0
+TTT.US,D,20191018,000000,53.0521,53.3435,52.5071,53.2231,7717.9352734323,0
+TTT.US,D,20191021,000000,54.4164,54.7595,53.9401,54.5539,7389.9084841169,0
+TTT.US,D,20191022,000000,53.463,54.2144,53.3264,53.5318,8583.3676537539,0
+TTT.US,D,20191023,000000,52.6781,53.494,52.4039,53.3951,18435.803488866,0
+TTT.US,D,20191024,000000,52.8974,53.9058,52.4727,53.7063,45905.139055122,0
+TTT.US,D,20191025,000000,53.4287,54.67,53.3607,54.5539,27970.681474748,0
+TTT.US,D,20191028,000000,55.7567,56.2956,55.6818,55.9527,61629.487062094,0
+TTT.US,D,20191029,000000,55.5099,56.055,55.3389,55.815,29766.686307028,0
+TTT.US,D,20191030,000000,55.1669,55.2013,53.3951,53.4287,71776.216435138,0
+TTT.US,D,20191031,000000,52.0986,52.2019,50.7679,51.2794,95741.946719769,0
+TTT.US,D,20191101,000000,51.588,52.575,51.245,51.79,43632.215841213,0
+TTT.US,D,20191104,000000,53.5661,54.0769,53.2542,53.8026,39245.729945792,0
+TTT.US,D,20191105,000000,55.5099,56.1238,55.3113,55.6818,22973.50740773,0
+TTT.US,D,20191106,000000,54.4507,55.3389,54.1457,54.6219,46698.452070417,0
+TTT.US,D,20191107,000000,56.532,58.75,56.4667,57.5362,79632.574360799,0
+TTT.US,D,20191108,000000,58.1018,58.5481,56.9095,58.4106,65920.589281188,0
+TTT.US,D,20191111,000000,57.7287,58.6478,57.5499,58.205,4902.9536062573,0
+TTT.US,D,20191112,000000,57.9652,58.5481,57.1149,57.4202,24300.736367336,0
+TTT.US,D,20191113,000000,55.9183,56.6009,55.7162,56.398,73156.953310732,0
+TTT.US,D,20191114,000000,54.725,54.8961,53.9745,54.6219,51160.546977558,0
+TTT.US,D,20191115,000000,55.1669,55.1669,54.3166,54.7595,41843.190302322,0
+TTT.US,D,20191118,000000,54.2487,54.5875,53.8026,54.4852,24008.769260534,0
+TTT.US,D,20191119,000000,53.9401,54.0425,53.0521,53.1888,83133.853211294,0
+TTT.US,D,20191120,000000,52.3351,52.4039,51.3482,51.588,15755.754827225,0
+TTT.US,D,20191121,000000,52.6094,53.0864,52.1331,52.4383,25743.123667872,0
+TTT.US,D,20191122,000000,52.2698,52.5071,51.9611,52.2698,11544.914482112,0
+TTT.US,D,20191125,000000,51.8588,51.9956,51.5536,51.79,19267.502617805,0
+TTT.US,D,20191126,000000,51.0051,51.0731,50.4257,50.9432,15254.408918733,0
+TTT.US,D,20191127,000000,51.5536,51.6224,51.245,51.385,5695.1034059871,0
+TTT.US,D,20191129,000000,51.7213,52.4383,51.588,51.7557,17072.514846747,0
+TTT.US,D,20191202,000000,52.3694,54.0425,52.3694,53.7337,8221.607613055,0
+TTT.US,D,20191203,000000,51.7213,51.8588,49.812,50.3913,50974.432487167,0
+TTT.US,D,20191204,000000,51.3138,52.4727,51.245,51.8933,21697.459932982,0
+TTT.US,D,20191205,000000,53.1888,53.1888,52.3694,52.575,11020.304262321,0
+TTT.US,D,20191206,000000,54.0425,54.1112,52.7813,53.6349,8043.6356316179,0
+TTT.US,D,20191209,000000,52.7468,53.2576,52.7125,53.2231,5695.1034059871,0
+TTT.US,D,20191210,000000,52.4727,53.463,52.4383,53.1888,3344.2447492265,0
+TTT.US,D,20191211,000000,52.4727,52.575,51.588,51.9956,23288.738825831,0
+TTT.US,D,20191212,000000,52.575,55.2356,52.5577,54.4852,30749.60345941,0
+TTT.US,D,20191213,000000,53.7682,54.6219,51.9956,52.5406,33527.362228506,0
+TTT.US,D,20191216,000000,53.3401,54.4164,53.3401,54.0425,15996.54044917,0
+TTT.US,D,20191217,000000,53.5318,54.6219,53.4287,54.2385,13373.489350211,0
+TTT.US,D,20191218,000000,54.5539,55.815,54.3854,55.5959,7045.5966768922,0
+TTT.US,D,20191219,000000,56.0215,56.1582,54.8961,55.3044,13443.282284108,0
+TTT.US,D,20191220,000000,55.7497,56.0215,55.0336,55.0336,5945.194752451,0
+TTT.US,D,20191223,000000,54.8651,55.9183,54.725,55.4317,8397.2531633622,0
+TTT.US,D,20191224,000000,55.6818,55.9561,54.7387,55.0301,1481.9366297442,0
+TTT.US,D,20191226,000000,54.8248,55.2356,54.5161,54.5953,5278.6722337356,0
+TTT.US,D,20191227,000000,54.0597,54.242,54.0011,54.242,6593.1058221273,0
+TTT.US,D,20191230,000000,56.1272,56.2991,54.8592,54.8609,15482.399169463,0
+TTT.US,D,20191231,000000,55.8539,56.71,55.4077,56.4702,10221.175169201,0
+TTT.US,D,20200102,000000,55.7162,55.7162,54.1129,54.7224,9090.5296400714,0
+TTT.US,D,20200103,000000,53.2129,53.9332,52.1503,52.2525,5984.7440816593,0
+TTT.US,D,20200106,000000,51.6017,53.2816,51.6017,53.0418,3918.873238311,0
+TTT.US,D,20200107,000000,53.1785,53.83,52.973,53.8231,4422.5455779336,0
+TTT.US,D,20200108,000000,53.5903,55.3389,53.1441,54.8592,28224.262467907,0
+TTT.US,D,20200109,000000,55.7497,55.8873,54.1387,54.3787,4674.9633555274,0
+TTT.US,D,20200110,000000,53.7958,53.7958,52.9042,52.9232,13307.186063009,0
+TTT.US,D,20200113,000000,53.7958,53.8988,53.3847,53.4527,11962.508869929,0
+TTT.US,D,20200114,000000,53.1785,53.1785,52.63,52.63,5657.8805079088,0
+TTT.US,D,20200115,000000,51.7041,52.1503,51.4643,51.4969,15489.378462852,0
+TTT.US,D,20200116,000000,52.0127,52.5269,51.7041,52.0849,2432.283746307,0
+TTT.US,D,20200117,000000,53.8988,54.1043,53.2816,53.3504,10377.046054904,0
+TTT.US,D,20200121,000000,52.4933,52.4933,51.4987,51.7067,7835.4200454921,0
+TTT.US,D,20200122,000000,51.3612,51.4987,51.0868,51.19,9661.668482461,0
+TTT.US,D,20200123,000000,49.9554,50.1962,49.7158,50.1274,14589.049615582,0
+TTT.US,D,20200124,000000,49.6125,49.7158,48.3788,48.917,9772.1739611311,0
+TTT.US,D,20200127,000000,46.6981,47.7444,46.6302,46.6302,26581.8020902,0
+TTT.US,D,20200128,000000,46.9388,48.0358,46.9045,47.8657,31587.118666173,0
+TTT.US,D,20200129,000000,47.453,47.453,45.7731,46.356,22226.723015033,0
+TTT.US,D,20200130,000000,45.9785,46.4926,45.3579,46.2872,37766.119747178,0
+TTT.US,D,20200131,000000,45.7388,45.7903,45.0528,45.1903,38664.122163318,0
+TTT.US,D,20200203,000000,45.5324,46.6302,44.744,45.1903,21179.82900658,0
+TTT.US,D,20200204,000000,46.5614,47.3154,46.5614,47.1099,12633.684250904,0
+TTT.US,D,20200205,000000,48.138,48.6523,47.9326,48.5275,10418.921815242,0
+TTT.US,D,20200206,000000,48.3788,48.55,47.796,47.8983,15909.299281799,0
+TTT.US,D,20200207,000000,46.356,46.5959,45.8754,46.2185,19305.888731448,0
+TTT.US,D,20200210,000000,45.7044,45.8411,45.4198,45.8066,10159.524744259,0
+TTT.US,D,20200211,000000,46.013,46.5271,45.9097,46.4926,5792.8135134428,0
+TTT.US,D,20200212,000000,47.2811,47.4873,47.0411,47.1788,7909.8658416488,0
+TTT.US,D,20200213,000000,47.1099,47.1924,46.3895,46.6646,12544.116652403,0
+TTT.US,D,20200214,000000,45.8411,46.0818,45.5324,46.0345,8554.2872646302,0
+TTT.US,D,20200218,000000,45.2582,45.535,44.5764,45.1559,7392.2349152468,0
+TTT.US,D,20200219,000000,45.5324,45.5324,45.0528,45.1215,10658.544221622,0
+TTT.US,D,20200220,000000,44.573,45.3956,43.8526,44.0579,46276.20482034,0
+TTT.US,D,20200221,000000,43.0299,43.1665,42.0696,42.8588,26897.033508301,0
+TTT.US,D,20200224,000000,40.3899,41.0758,40.2797,40.8695,47800.017210423,0
+TTT.US,D,20200225,000000,40.9382,40.9382,39.7347,40.1155,37606.75921478,0
+TTT.US,D,20200226,000000,41.1437,41.3156,39.7725,40.8695,16167.533137217,0
+TTT.US,D,20200227,000000,38.9154,40.3899,38.7254,39.537,70264.036200705,0
+TTT.US,D,20200228,000000,37.5787,38.6756,36.4807,36.8238,87779.736177698,0
+TTT.US,D,20200302,000000,36.7214,37.8529,35.8979,37.681,121644.43092004,0
+TTT.US,D,20200303,000000,37.7841,38.5724,33.6352,35.9667,109426.01462582,0
+TTT.US,D,20200304,000000,35.9667,37.4926,35.2291,37.3034,70682.793804087,0
+TTT.US,D,20200305,000000,35.487,35.83,34.3213,34.4923,44170.784647784,0
+TTT.US,D,20200306,000000,28.7324,30.7896,27.7034,28.8794,165320.84895272,0
+TTT.US,D,20200309,000000,22.5952,26.8119,20.6067,25.6804,79887.318569523,0
+TTT.US,D,20200310,000000,26.7775,29.452,25.4062,28.5948,51404.822246198,0
+TTT.US,D,20200311,000000,28.1839,30.1037,27.0861,29.7951,55483.056016907,0
+TTT.US,D,20200312,000000,29.0411,32.3225,27.5322,31.4181,65842.653838337,0
+TTT.US,D,20200313,000000,34.2868,34.2868,29.9842,33.0583,53640.522562028,0
+TTT.US,D,20200316,000000,26.744,30.8584,26.744,28.1684,30327.356209333,0
+TTT.US,D,20200317,000000,28.2957,33.2534,27.3088,33.2234,38287.240320275,0
+TTT.US,D,20200318,000000,30.8584,38.7444,30.8584,36.0011,70700.242037561,0
+TTT.US,D,20200319,000000,37.0293,37.2012,32.0921,35.2807,43376.308416924,0
+TTT.US,D,20200320,000000,32.5726,32.9509,29.1434,29.5208,62577.507747527,0
+TTT.US,D,20200323,000000,29.384,29.7951,25.5087,26.0021,48806.198674103,0
+TTT.US,D,20200324,000000,27.4291,28.012,26.229,26.3339,21399.676748355,0
+TTT.US,D,20200325,000000,27.0285,27.5443,25.4811,27.1514,23253.842358883,0
+TTT.US,D,20200326,000000,26.547,27.0277,25.9625,26.7878,6626.8390735108,0
+TTT.US,D,20200327,000000,25.4123,25.8938,24.2776,24.587,56281.021894461,0
+TTT.US,D,20200330,000000,24.2431,25.4467,23.5897,25.4399,18297.380836638,0
+TTT.US,D,20200331,000000,25.7906,26.8196,24.9996,25.5842,13534.013098174,0
+TTT.US,D,20200401,000000,24.312,24.8965,23.8649,24.6558,13981.851090679,0
+TTT.US,D,20200402,000000,24.2088,24.587,23.8615,24.3782,10232.807324851,0
+TTT.US,D,20200403,000000,24.1744,24.2776,23.4866,24.0712,8271.6258823477,0
+TTT.US,D,20200406,000000,24.8277,24.8965,24.2431,24.415,16849.177458277,0
+TTT.US,D,20200407,000000,26.0312,26.1345,24.7246,24.9308,95529.078271383,0
+TTT.US,D,20200408,000000,25.5842,25.9625,25.3246,25.825,22263.945913111,0
+TTT.US,D,20200409,000000,26.0999,26.2067,25.1716,25.69,30234.298964138,0
+TTT.US,D,20200413,000000,26.444,26.444,25.3092,26.2032,94946.307273344,0
+TTT.US,D,20200414,000000,26.1688,26.3924,25.8594,26.3064,10233.970540416,0
+TTT.US,D,20200415,000000,24.7934,24.8277,24.0712,24.2088,16949.213996862,0
+TTT.US,D,20200416,000000,23.7962,23.8305,23.3147,23.4178,5973.1119260098,0
+TTT.US,D,20200417,000000,23.5897,24.5526,23.1084,24.3463,36944.889558325,0
+TTT.US,D,20200420,000000,24.14,24.2947,23.938,23.938,3735.0851790492,0
+TTT.US,D,20200421,000000,22.5667,23.0224,22.4637,22.8934,20051.50990858,0
+TTT.US,D,20200422,000000,23.4522,23.8649,23.2631,23.5925,2852.2045652534,0
+TTT.US,D,20200423,000000,23.2975,23.3512,23.0955,23.2029,7643.4894772756,0
+TTT.US,D,20200424,000000,23.5037,23.5037,23.0396,23.0483,5103.0266834284,0
+TTT.US,D,20200427,000000,23.7703,24.2411,23.7703,24.2411,4852.9353369645,0
+TTT.US,D,20200428,000000,23.9852,23.9852,23.4265,23.4608,147679.52169471,0
+TTT.US,D,20200429,000000,23.5109,24.1055,23.2545,23.9272,96180.478987755,0
+TTT.US,D,20200430,000000,23.7962,24.6387,23.6529,24.6387,32630.523027931,0
+TTT.US,D,20200501,000000,24.2603,24.7058,24.1229,24.1229,100777.50690043,0
+TTT.US,D,20200504,000000,24.2346,24.6733,24.2001,24.3549,90426.051587955,0
+TTT.US,D,20200505,000000,25.0857,25.2145,24.7676,24.8622,50860.437361802,0
+TTT.US,D,20200506,000000,26.1173,26.6933,25.9452,26.0055,49387.806456577,0
+TTT.US,D,20200507,000000,25.9282,26.0312,24.6816,24.6816,39997.167200749,0
+TTT.US,D,20200508,000000,25.4553,25.7906,25.1287,25.6358,21992.916686479,0
+TTT.US,D,20200511,000000,25.8163,26.6074,25.6617,26.2892,70752.586737984,0
+TTT.US,D,20200512,000000,26.014,26.1113,25.2233,25.5342,8585.6940848838,0
+TTT.US,D,20200513,000000,25.1888,25.1888,24.6471,24.9224,35618.823814284,0
+TTT.US,D,20200514,000000,23.9595,24.2001,23.7703,24.1485,6343.0144756634,0
+TTT.US,D,20200515,000000,23.65,24.4065,23.5769,24.3149,12490.608736415,0
+TTT.US,D,20200518,000000,25.5757,26.2204,24.7075,25.9452,43594.992943134,0
+TTT.US,D,20200519,000000,26.2204,26.2204,25.6272,25.6358,23132.867940128,0
+TTT.US,D,20200520,000000,25.8851,25.9969,25.2016,25.4382,45714.37170247,0
+TTT.US,D,20200521,000000,25.0942,25.3264,24.8449,25.2233,48606.125596932,0
+TTT.US,D,20200522,000000,25.12,25.12,24.7676,24.7761,6231.3457814283,0
+TTT.US,D,20200526,000000,25.6445,25.9325,25.5929,25.7475,37745.181867009,0
+TTT.US,D,20200527,000000,26.0916,26.1173,25.507,25.911,18805.70603852,0
+TTT.US,D,20200528,000000,26.4267,26.4353,26.1516,26.1603,25868.750948886,0
+TTT.US,D,20200529,000000,25.9969,26.0399,25.3952,25.5757,81587.939725477,0
+TTT.US,D,20200601,000000,26.1861,26.401,26.0743,26.0829,44814.0428552,0
+TTT.US,D,20200602,000000,26.3752,26.5815,26.229,26.3752,30840.334273476,0
+TTT.US,D,20200603,000000,27.1058,27.7335,27.0802,27.4154,49843.786958037,0
+TTT.US,D,20200604,000000,27.7633,28.6362,27.7633,28.6103,49786.789395354,0
+TTT.US,D,20200605,000000,30.0374,30.8369,29.2122,29.2122,131024.60123578,0
+TTT.US,D,20200608,000000,29.8483,29.874,28.8081,28.9371,48442.112202274,0
+TTT.US,D,20200609,000000,27.5786,27.9398,27.2993,27.9139,92503.554586953,0
+TTT.US,D,20200610,000000,27.51,27.5873,26.6631,26.6675,19507.125024184,0
+TTT.US,D,20200611,000000,25.4467,25.7046,25.0543,25.1545,38975.863934724,0
+TTT.US,D,20200612,000000,25.8163,25.9195,25.3607,25.8335,19424.536719073,0
+TTT.US,D,20200615,000000,25.1802,25.8421,24.9996,25.7906,20564.487972722,0
+TTT.US,D,20200616,000000,27.2091,27.553,26.4612,26.934,19968.921603468,0
+TTT.US,D,20200617,000000,26.7792,27.2262,26.6158,26.6416,12617.399232995,0
+TTT.US,D,20200618,000000,25.9282,26.0999,25.7046,25.7648,50728.994002963,0
+TTT.US,D,20200619,000000,26.272,26.3321,25.696,25.7562,22638.501325025,0
+TTT.US,D,20200622,000000,25.3521,25.782,25.2748,25.7093,10964.469915203,0
+TTT.US,D,20200623,000000,26.1861,26.2978,26.0004,26.2118,9676.7902848053,0
+TTT.US,D,20200624,000000,26.1111,26.1111,25.4037,25.4094,16457.173812889,0
+TTT.US,D,20200625,000000,24.8449,25.1974,24.8019,25.1903,11636.808511743,0
+TTT.US,D,20200626,000000,24.8234,24.8234,24.3463,24.3807,122470.31397115,0
+TTT.US,D,20200629,000000,24.4193,24.6902,24.3807,24.6128,10769.049700292,0
+TTT.US,D,20200630,000000,24.4753,25.1028,24.3807,24.9665,16538.598902436,0
+TTT.US,D,20200701,000000,25.4638,25.6702,25.0942,25.12,11756.619714933,0
+TTT.US,D,20200702,000000,25.5542,25.5542,24.9995,24.9995,3504.7684971894,0
+TTT.US,D,20200706,000000,25.5842,25.7461,25.3436,25.3436,9580.2433929146,0
+TTT.US,D,20200707,000000,25.1028,25.1629,24.2603,24.2603,19426.863150202,0
+TTT.US,D,20200708,000000,24.6902,24.8622,24.415,24.5533,11578.647733496,0
+TTT.US,D,20200709,000000,24.3205,24.3205,23.3061,23.4178,141856.46457658,0
+TTT.US,D,20200710,000000,23.0396,23.7789,22.9795,23.7703,24254.207744738,0
+TTT.US,D,20200713,000000,24.1313,24.2079,23.5037,23.5378,16724.713392827,0
+TTT.US,D,20200714,000000,23.0483,23.4437,22.9967,23.4006,44634.907658198,0
+TTT.US,D,20200715,000000,23.9165,23.9336,23.5209,23.7187,19274.481911194,0
+TTT.US,D,20200716,000000,23.2975,23.4178,23.1513,23.3842,11363.45285398,0
+TTT.US,D,20200717,000000,23.3405,23.6414,23.3233,23.5377,6981.61982082,0
+TTT.US,D,20200720,000000,23.2029,23.435,23.2029,23.3707,35207.045504292,0
+TTT.US,D,20200721,000000,23.3061,23.3576,23.1256,23.3147,12777.922980958,0
+TTT.US,D,20200722,000000,22.9107,23.1084,22.7989,23.0825,50305.583537321,0
+TTT.US,D,20200723,000000,22.5926,22.7817,22.2834,22.3201,139338.10287847,0
+TTT.US,D,20200724,000000,22.5092,22.5092,22.2487,22.3002,7928.477290688,0
+TTT.US,D,20200727,000000,22.1025,22.6002,22.1025,22.5595,13609.622109896,0
+TTT.US,D,20200728,000000,22.3089,22.3604,22.0509,22.0854,19693.239514576,0
+TTT.US,D,20200729,000000,22.1541,22.4712,22.1541,22.1884,8976.5345147064,0
+TTT.US,D,20200730,000000,21.7672,21.8533,21.707,21.7415,22046.424602466,0
+TTT.US,D,20200731,000000,22.1025,22.1799,21.6297,21.7844,34468.40362055,0
+TTT.US,D,20200803,000000,22.4215,22.4893,22.1112,22.1112,15104.354110854,0
+TTT.US,D,20200804,000000,21.7587,21.7716,21.475,21.475,33687.885976469,0
+TTT.US,D,20200805,000000,22.0423,22.1455,21.9071,21.9889,21650.931310384,0
+TTT.US,D,20200806,000000,21.5179,21.7499,21.1999,21.6727,29274.646123055,0
+TTT.US,D,20200807,000000,21.5724,22.1969,21.5093,22.1495,15043.866901477,0
+TTT.US,D,20200810,000000,21.9735,22.4138,21.9735,22.4121,18265.974016384,0
+TTT.US,D,20200811,000000,23.1685,23.6414,23.0138,23.1428,61021.125321626,0
+TTT.US,D,20200812,000000,23.7531,24.0541,23.5984,23.7962,29261.850751841,0
+TTT.US,D,20200813,000000,23.9165,24.8019,23.8907,24.5699,31843.026090461,0
+TTT.US,D,20200814,000000,24.5784,24.8536,24.4064,24.8367,62802.008351562,0
+TTT.US,D,20200817,000000,24.4925,24.6902,24.2689,24.6471,92657.099041526,0
+TTT.US,D,20200818,000000,24.2776,24.3979,24.0883,24.1229,54330.309392043,0
+TTT.US,D,20200819,000000,23.8649,24.7159,23.7359,24.5612,64525.893818815,0
+TTT.US,D,20200820,000000,23.8133,23.9507,23.7789,23.8907,42514.365683297,0
+TTT.US,D,20200821,000000,23.7703,23.9681,23.4522,23.4608,22625.70595381,0
+TTT.US,D,20200824,000000,23.2717,23.6242,23.1513,23.6242,18634.713350473,0
+TTT.US,D,20200825,000000,24.2861,24.4925,23.9766,24.1127,59823.013289729,0
+TTT.US,D,20200826,000000,24.415,24.7159,24.2947,24.415,56889.383634929,0
+TTT.US,D,20200827,000000,24.1055,25.7132,24.1055,25.653,60140.57113896,0
+TTT.US,D,20200828,000000,25.3264,25.9282,25.3177,25.696,30112.161329818,0
+TTT.US,D,20200831,000000,25.5153,25.5241,24.7075,25.2145,97689.169575493,0
+TTT.US,D,20200901,000000,25.3005,25.5292,24.2346,24.3205,99032.683553008,0
+TTT.US,D,20200902,000000,24.4666,24.4925,23.5725,23.6327,66847.672086452,0
+TTT.US,D,20200903,000000,23.5125,23.6242,22.8505,23.392,43360.023399015,0
+TTT.US,D,20200904,000000,24.0712,24.8622,23.9595,24.7075,119955.44191973,0
+TTT.US,D,20200908,000000,23.9766,24.2431,23.5963,24.2431,95767.537462198,0
+TTT.US,D,20200909,000000,24.1142,24.6471,24.0367,24.4666,66580.132506514,0
+TTT.US,D,20200910,000000,24.8449,25.0599,23.9852,24.0712,94200.686096212,0
+TTT.US,D,20200911,000000,23.9852,24.0971,23.8993,23.9508,70850.296845439,0
+TTT.US,D,20200914,000000,23.7015,24.0282,23.7015,23.9079,90724.997988147,0
+TTT.US,D,20200915,000000,23.9706,24.2088,23.9423,24.0638,51993.409322061,0
+TTT.US,D,20200916,000000,23.7875,24.5011,23.7359,24.2965,83415.351378011,0
+TTT.US,D,20200917,000000,23.7187,24.1658,23.6758,24.0541,22726.905707961,0
+TTT.US,D,20200918,000000,24.0712,24.4151,24.0367,24.3291,40350.784732493,0
+TTT.US,D,20200921,000000,23.7003,24.0282,23.5468,23.9508,46051.704216305,0
+TTT.US,D,20200922,000000,23.925,24.1476,23.7359,23.9938,40996.36937104,0
+TTT.US,D,20200923,000000,23.9852,24.3036,23.8734,23.8734,35119.804336921,0
+TTT.US,D,20200924,000000,23.6155,23.7359,23.6155,23.6414,9979.2263316919,0
+TTT.US,D,20200925,000000,23.5554,23.7703,23.5125,23.6164,20958.818049239,0
+TTT.US,D,20200928,000000,23.7359,23.9079,23.7187,23.8305,17010.864421805,0
+TTT.US,D,20200929,000000,23.7445,23.7875,23.5897,23.7445,10808.5990295,0
+TTT.US,D,20200930,000000,24.0883,24.6902,24.0883,24.372,67533.969269771,0
+TTT.US,D,20201001,000000,24.737,24.8192,24.1142,24.2517,19960.779094514,0
+TTT.US,D,20201002,000000,24.1571,24.7331,24.1571,24.5612,38068.555794065,0
+TTT.US,D,20201005,000000,25.378,26.014,25.378,26.0055,77422.464787397,0
+TTT.US,D,20201006,000000,26.1345,26.4024,25.1629,25.567,70110.491746132,0
+TTT.US,D,20201007,000000,26.0228,26.3149,25.6617,26.1431,51410.638324022,0
+TTT.US,D,20201008,000000,25.7991,25.911,25.6787,25.7303,64331.636819469,0
+TTT.US,D,20201009,000000,26.0399,26.3622,25.6617,25.7734,43519.383931413,0
+TTT.US,D,20201012,000000,25.5842,25.7562,25.4983,25.4983,28141.674162796,0
+TTT.US,D,20201013,000000,25.206,25.206,24.9137,24.9137,28014.883666216,0
+TTT.US,D,20201014,000000,24.6471,24.8106,24.4753,24.7418,19998.001992592,0
+TTT.US,D,20201015,000000,24.3205,24.9395,24.2776,24.8449,18979.025157697,0
+TTT.US,D,20201016,000000,24.9824,25.1888,24.7676,25.0684,35737.471801908,0
+TTT.US,D,20201019,000000,25.5757,25.6617,25.2575,25.3436,79540.680331168,0
+TTT.US,D,20201020,000000,25.7906,26.1947,25.7132,26.0829,112990.10711682,0
+TTT.US,D,20201021,000000,26.2806,26.4869,26.0399,26.3408,67230.37000732,0
+TTT.US,D,20201022,000000,26.5557,27.1747,26.4267,27.1747,104205.50317033,0
+TTT.US,D,20201023,000000,27.3208,27.3208,26.5986,26.7105,37324.097832498,0
+TTT.US,D,20201026,000000,26.0829,26.1603,25.7046,25.9195,54152.337410606,0
+TTT.US,D,20201027,000000,25.5757,25.6445,25.3815,25.3952,68930.991163274,0
+TTT.US,D,20201028,000000,24.9996,25.5026,24.9824,25.3005,29501.47315822,0
+TTT.US,D,20201029,000000,25.3264,26.3752,25.3005,26.057,77470.15662556,0
+TTT.US,D,20201030,000000,26.1516,26.8394,25.9797,26.8308,176453.98512484,0
+TTT.US,D,20201102,000000,26.2032,26.3837,25.954,26.2548,111297.62846982,0
+TTT.US,D,20201103,000000,26.6158,27.0027,26.6158,26.7105,58224.75510349,0
+TTT.US,D,20201104,000000,24.6643,25.2189,24.4409,24.9739,195576.08579703,0
+TTT.US,D,20201105,000000,24.7159,25.1802,24.7075,24.8277,50497.514105538,0
+TTT.US,D,20201106,000000,25.6702,25.941,25.5413,25.7076,43553.117182796,0
+TTT.US,D,20201109,000000,27.467,28.0516,27.3122,27.3122,596658.62866904,0
+TTT.US,D,20201110,000000,27.9483,27.957,27.4627,27.7593,106794.82101791,0
+TTT.US,D,20201111,000000,27.8538,27.8695,27.4069,27.4928,83409.535300187,0
+TTT.US,D,20201112,000000,26.8824,26.934,26.0485,26.057,381890.64926593,0
+TTT.US,D,20201113,000000,26.0829,26.2978,26.0228,26.2596,246837.83252874,0
+TTT.US,D,20201116,000000,26.3924,26.4267,26.1775,26.358,119893.79149479,0
+TTT.US,D,20201117,000000,25.8594,25.9282,25.6787,25.825,175201.20196139,0
+TTT.US,D,20201118,000000,25.5153,26.0485,25.4724,25.5842,141299.28432097,0
+TTT.US,D,20201119,000000,25.2317,25.3005,24.9178,25.2145,149506.93334725,0
+TTT.US,D,20201120,000000,24.9996,25.0512,24.5096,24.5354,122243.48693599,0
+TTT.US,D,20201123,000000,24.8622,25.0942,24.7676,24.8622,165033.53470818,0
+TTT.US,D,20201124,000000,25.2233,25.6787,25.2145,25.6015,121835.19827269,0
+TTT.US,D,20201125,000000,25.567,25.8594,25.2662,25.8335,204843.42420297,0
+TTT.US,D,20201127,000000,25.3865,25.3865,25.0599,25.0857,76682.65968809,0
+TTT.US,D,20201130,000000,25.1458,25.292,24.9739,25.1888,128181.70239505,0
+TTT.US,D,20201201,000000,25.7991,26.6589,25.7132,26.2823,188074.50861867,0
+TTT.US,D,20201202,000000,26.5728,27.295,26.5644,26.9082,140219.8202767,0
+TTT.US,D,20201203,000000,26.5644,26.7276,26.0916,26.229,132942.74370238,0
+TTT.US,D,20201204,000000,27.192,27.6474,27.149,27.4498,294180.70602213,0
+TTT.US,D,20201207,000000,26.8308,26.9082,26.566,26.7019,169153.64423922,0
+TTT.US,D,20201208,000000,26.1947,26.3665,25.9882,26.3064,73046.447832062,0
+TTT.US,D,20201209,000000,26.7191,26.9254,26.3752,26.5901,81206.405020174,0
+TTT.US,D,20201210,000000,26.3408,26.5298,25.8163,25.868,104247.37893067,0
+TTT.US,D,20201211,000000,25.6358,25.7906,25.2834,25.567,139825.49020018,0
+TTT.US,D,20201214,000000,26.2032,26.401,25.6273,25.7991,104990.67367667,0
+TTT.US,D,20201215,000000,26.0743,26.272,25.782,26.0607,35601.375580809,0
+TTT.US,D,20201216,000000,26.6503,26.702,26.0055,26.239,68283.080093598,0
+TTT.US,D,20201217,000000,25.782,26.5986,25.6186,26.4526,56977.788017865,0
+TTT.US,D,20201218,000000,26.2633,26.762,26.1861,26.6762,48523.537291821,0
+TTT.US,D,20201221,000000,26.2548,26.5644,26.1947,26.358,125712.19575066,0
+TTT.US,D,20201222,000000,26.0228,26.2376,25.9282,25.9367,29414.231990849,0
+TTT.US,D,20201223,000000,26.5386,27.0802,26.4869,26.4869,60769.870759597,0
+TTT.US,D,20201224,000000,26.3752,26.3752,26.1431,26.2032,36752.958990108,0
+TTT.US,D,20201228,000000,26.6245,26.7706,26.1198,26.1345,42265.437552398,0
+TTT.US,D,20201229,000000,26.5213,26.5386,26.1861,26.2118,73024.346736328,0
+TTT.US,D,20201230,000000,26.3665,26.444,26.0485,26.0485,69136.88031827,0
+TTT.US,D,20201231,000000,26.0916,26.0916,25.782,25.911,52057.386178134,0
+TTT.US,D,20210104,000000,26.4612,26.5213,25.7648,26.0312,49830.991586822,0
+TTT.US,D,20210105,000000,26.3149,26.8824,26.3149,26.5644,73673.421021569,0
+TTT.US,D,20210106,000000,27.9139,28.6791,27.9139,28.2235,133333.5841322,0
+TTT.US,D,20210107,000000,28.9972,29.2465,28.7994,28.9456,125342.29320101,0
+TTT.US,D,20210108,000000,29.1434,29.5989,28.9284,29.2293,250606.65095917,0
+TTT.US,D,20210111,000000,29.4614,29.7022,29.3497,29.427,108536.15471864,0
+TTT.US,D,20210112,000000,29.5647,30.046,29.3669,29.4528,165904.78316632,0
+TTT.US,D,20210113,000000,29.0574,29.0746,28.232,28.4729,93434.127038911,0
+TTT.US,D,20210114,000000,28.5158,29.4872,28.4642,29.2552,83226.91045649,0
+TTT.US,D,20210115,000000,28.7307,29.0918,28.6276,28.9111,142222.87747954,0
+TTT.US,D,20210119,000000,29.066,29.1176,28.6018,28.6533,230643.54543352,0
+TTT.US,D,20210120,000000,28.8081,28.9111,28.5415,28.5673,113727.585785,0
+TTT.US,D,20210121,000000,29.109,29.2986,28.98,29.1519,224810.01937531,0
+TTT.US,D,20210122,000000,28.8855,29.103,28.8682,28.8855,45866.752941479,0
+TTT.US,D,20210125,000000,28.3265,28.4084,27.8367,27.871,110265.85626371,0
+TTT.US,D,20210126,000000,28.2148,28.2235,27.8968,27.9742,92737.360915507,0
+TTT.US,D,20210127,000000,27.6302,27.8883,27.381,27.7078,124255.84986335,0
+TTT.US,D,20210128,000000,27.9483,28.6362,27.9398,28.1891,152076.47653022,0
+TTT.US,D,20210129,000000,29.0574,29.1434,28.4814,28.6963,177120.50764356,0
+TTT.US,D,20210201,000000,28.8252,28.8902,28.4297,28.6276,198559.73372112,0
+TTT.US,D,20210202,000000,29.3582,29.4614,29.1519,29.1606,152733.69332441,0
+TTT.US,D,20210203,000000,29.4958,30.0116,29.4442,29.9428,176699.42360904,0
+TTT.US,D,20210204,000000,30.2352,30.4586,30.0804,30.1922,168946.59186866,0
+TTT.US,D,20210205,000000,30.3555,31.0176,30.089,30.9228,263068.17930646,0
+TTT.US,D,20210208,000000,30.7939,30.9487,30.1922,30.5747,182566.68291864,0
+TTT.US,D,20210209,000000,30.2695,30.5618,29.9686,30.5017,179188.70491803,0
+TTT.US,D,20210210,000000,30.1577,30.2695,29.9256,29.9343,179970.38577768,0
+TTT.US,D,20210211,000000,29.9515,30.5094,29.8999,30.3813,251453.47189045,0
+TTT.US,D,20210212,000000,31.2238,31.5548,30.9949,31.5334,151336.67143091,0
+TTT.US,D,20210216,000000,32.7283,33.0808,32.5304,32.883,176245.76953871,0
+TTT.US,D,20210217,000000,32.264,33.0595,31.9115,32.3242,283053.38592784,0
+TTT.US,D,20210218,000000,33.2355,33.2698,32.4188,32.6767,276036.86964007,0
+TTT.US,D,20210219,000000,33.4848,34.2887,33.2871,34.0308,174831.29941174,0
+TTT.US,D,20210222,000000,34.1639,35.0993,33.6911,34.7743,148042.44495098,0
+TTT.US,D,20210223,000000,35.2471,35.4621,34.5765,35.0666,308703.45235051,0
+TTT.US,D,20210224,000000,36.8117,37.4232,35.505,35.7114,200389.47180478,0
+TTT.US,D,20210225,000000,36.7172,39.2876,36.425,37.4479,912891.57537147,0
+TTT.US,D,20210226,000000,35.7028,36.5667,33.76,33.7942,457948.66219565,0
+TTT.US,D,20210301,000000,35.5738,36.0208,35.0839,35.3245,228730.05582918,0
+TTT.US,D,20210302,000000,35.8058,35.8575,35.2988,35.2988,112311.95244246,0
+TTT.US,D,20210303,000000,36.5281,37.061,36.038,36.5023,242593.25893224,0
+TTT.US,D,20210304,000000,36.425,37.723,36.1929,37.1728,279076.35191128,0
+TTT.US,D,20210305,000000,37.5855,37.6973,36.6441,36.9579,258117.53386204,0
+TTT.US,D,20210308,000000,37.0439,37.8175,37.018,37.8175,171646.41519491,0
+TTT.US,D,20210309,000000,36.6312,36.8979,36.2701,36.2959,249449.25147204,0
+TTT.US,D,20210310,000000,36.2616,36.6398,36.0295,36.0896,193410.17841509,0
+TTT.US,D,20210311,000000,36.7687,37.2029,36.6398,36.829,151971.78712937,0
+TTT.US,D,20210312,000000,38.9095,39.5284,38.9095,39.2016,183633.3515917,0
+TTT.US,D,20210315,000000,38.8148,38.8879,38.3161,38.5225,177234.50276892,0
+TTT.US,D,20210316,000000,38.3765,39.451,38.2903,38.9437,167677.52368731,0
+TTT.US,D,20210317,000000,39.9753,40.7491,39.6573,39.769,258417.6434778,0
+TTT.US,D,20210318,000000,41.5916,41.6775,40.5428,41.007,284714.45775458,0
+TTT.US,D,20210319,000000,40.9039,41.1444,40.2248,40.2847,173016.68313042,0
+TTT.US,D,20210322,000000,39.4424,39.6831,38.7724,38.9867,178467.51126777,0
+TTT.US,D,20210323,000000,38.617,38.9095,37.7403,37.852,281481.88169959,0
+TTT.US,D,20210324,000000,38.1442,38.2732,37.1557,37.2158,136229.99088893,0
+TTT.US,D,20210325,000000,37.0783,38.1013,36.8633,38.0153,148155.27686078,0
+TTT.US,D,20210326,000000,38.6945,38.8491,38.0153,38.4796,87246.983448951,0
+TTT.US,D,20210329,000000,38.2474,39.8807,38.2474,39.4941,231314.7208145,0
+TTT.US,D,20210330,000000,39.6229,39.9135,38.5569,38.8234,237244.79376461,0
+TTT.US,D,20210331,000000,38.7718,39.8894,38.5482,39.3477,260749.89068552,0
+TTT.US,D,20210401,000000,38.3936,38.7253,37.4659,37.5855,313910.00521922,0
+TTT.US,D,20210405,000000,38.3678,38.8491,38.0153,38.0669,163812.15836498,0
+TTT.US,D,20210406,000000,37.8262,37.9552,37.1815,37.2674,206366.07337749,0
+TTT.US,D,20210407,000000,37.5683,38.0754,37.0696,38.0153,172232.67583964,0
+TTT.US,D,20210408,000000,37.5855,37.6285,37.0525,37.0525,135500.6547297,0
+TTT.US,D,20210409,000000,37.5166,37.8606,36.9837,37.5166,134490.98361933,0
+TTT.US,D,20210412,000000,37.4908,37.7918,37.4908,37.5596,89533.86524964,0
+TTT.US,D,20210413,000000,37.6198,37.7145,36.6999,36.7086,144778.46207573,0
+TTT.US,D,20210414,000000,37.0696,37.3963,36.8805,37.0352,86663.049235347,0
+TTT.US,D,20210415,000000,35.8575,35.8747,34.7304,35.2128,286680.29205935,0
+TTT.US,D,20210416,000000,36.1755,36.2529,35.677,36.0208,176441.18975363,0
+TTT.US,D,20210419,000000,36.3992,36.5366,35.9822,36.3389,119898.44435705,0
+TTT.US,D,20210420,000000,36.5968,36.6183,35.6082,35.7543,147656.25738341,0
+TTT.US,D,20210421,000000,35.7629,36.1068,35.4707,35.5652,82060.205244846,0
+TTT.US,D,20210422,000000,35.376,35.9455,35.144,35.1525,124283.76703691,0
+TTT.US,D,20210423,000000,35.1353,35.737,35.0752,35.4449,98410.363225761,0
+TTT.US,D,20210426,000000,35.2988,35.4792,35.0306,35.4792,80962.129751535,0
+TTT.US,D,20210427,000000,35.6598,36.5065,35.5137,36.3904,90102.677660899,0
+TTT.US,D,20210428,000000,36.425,36.945,36.2616,36.3304,93278.256153208,0
+TTT.US,D,20210429,000000,37.3533,37.6026,36.6398,36.657,90673.816503289,0
+TTT.US,D,20210430,000000,36.4937,36.9062,36.3647,36.3733,116722.86586474,0
+TTT.US,D,20210503,000000,36.2014,36.7683,35.419,36.2874,125940.18600139,0
+TTT.US,D,20210504,000000,35.5566,35.9086,34.9376,35.5824,225642.88171981,0
+TTT.US,D,20210505,000000,35.9349,35.9349,35.3504,35.4362,53505.589556494,0
+TTT.US,D,20210506,000000,35.7543,35.7543,35.0063,35.3073,159338.43130219,0
+TTT.US,D,20210507,000000,35.101,35.9779,34.7443,35.6941,315689.72503359,0
+TTT.US,D,20210510,000000,35.9951,36.9579,35.8231,36.8117,141728.51086444,0
+TTT.US,D,20210511,000000,37.3448,37.6456,37.1435,37.4566,201371.2257416,0
+TTT.US,D,20210512,000000,37.7745,38.8578,37.6371,38.6085,384364.80877258,0
+TTT.US,D,20210513,000000,38.4021,38.6678,38.0412,38.4624,227246.95598388,0
+TTT.US,D,20210514,000000,37.9036,38.1185,37.4221,37.4221,315629.23782422,0
+TTT.US,D,20210517,000000,37.6113,37.852,37.3791,37.6542,406717.15906863,0
+TTT.US,D,20210518,000000,37.9294,38.2561,37.8262,37.8778,421493.48639017,0
+TTT.US,D,20210519,000000,37.809,38.6514,37.2588,38.1442,163506.2326714,0
+TTT.US,D,20210520,000000,37.723,37.723,37.0783,37.2674,155246.2389447,0
+TTT.US,D,20210521,000000,36.9408,37.4308,36.8899,36.9492,131959.82655,0
+TTT.US,D,20210524,000000,36.7344,36.7834,36.2083,36.5711,325104.79181629,0
+TTT.US,D,20210525,000000,36.1154,36.1499,35.4276,35.4792,223050.07422554,0
+TTT.US,D,20210526,000000,35.4449,35.9176,35.1783,35.6855,236186.2676005,0
+TTT.US,D,20210527,000000,36.1841,36.614,36.1068,36.1326,170657.6819647,0
+TTT.US,D,20210528,000000,36.3045,36.3045,35.677,36.2701,145109.97851174,0
+TTT.US,D,20210601,000000,36.2959,37.0955,36.0208,36.21,236449.15431818,0
+TTT.US,D,20210602,000000,36.0638,36.1919,35.8231,36.0295,128979.6682726,0
+TTT.US,D,20210603,000000,36.0467,36.5538,36.0467,36.4507,112487.59799277,0
+TTT.US,D,20210604,000000,36.0552,36.0552,34.9806,34.9978,246548.19185306,0
+TTT.US,D,20210607,000000,35.2128,35.376,35.1182,35.3073,152890.72742568,0
+TTT.US,D,20210608,000000,34.3187,34.7013,34.3187,34.5508,189202.82771667,0
+TTT.US,D,20210609,000000,33.5106,33.9602,33.2999,33.6825,424850.52651061,0
+TTT.US,D,20210610,000000,34.1984,34.3144,32.9947,33.0119,202756.61547945,0
+TTT.US,D,20210611,000000,33.2096,33.4891,33.1237,33.2096,149602.31702357,0
+TTT.US,D,20210614,000000,33.373,34.0886,33.3257,33.9489,150957.46315674,0
+TTT.US,D,20210615,000000,34.1897,34.4305,33.9835,34.0435,133517.37219147,0
+TTT.US,D,20210616,000000,33.8371,34.6195,33.6567,34.1812,238485.94477241,0
+TTT.US,D,20210617,000000,33.4418,33.604,31.2496,32.5649,396575.08255784,0
+TTT.US,D,20210618,000000,31.6709,31.86,30.6478,30.811,247696.28561567,0
+TTT.US,D,20210621,000000,31.5934,32.4789,31.572,32.2984,244875.48787067,0
+TTT.US,D,20210622,000000,33.0463,33.1151,32.0404,32.0749,143785.07598327,0
+TTT.US,D,20210623,000000,32.4273,32.668,32.1351,32.3242,115902.79889145,0
+TTT.US,D,20210624,000000,32.178,32.221,31.9115,32.1951,44487.17928145,0
+TTT.US,D,20210625,000000,32.307,33.6138,32.307,33.1667,87914.669183232,0
+TTT.US,D,20210628,000000,32.6595,32.6733,31.9713,32.1436,82531.307548651,0
+TTT.US,D,20210629,000000,32.35,32.35,31.9546,31.9717,22661.765636324,0
+TTT.US,D,20210630,000000,31.5763,31.7223,31.1416,31.5763,144032.8408986,0
+TTT.US,D,20210701,000000,31.6364,31.946,31.4988,31.5246,59327.483459061,0
+TTT.US,D,20210702,000000,31.4731,31.5246,30.9744,30.9917,66967.483289642,0
+TTT.US,D,20210706,000000,30.5446,30.5446,29.7454,29.8999,299174.39044246,0
+TTT.US,D,20210707,000000,29.2981,29.513,28.7478,29.0746,219683.72838058,0
+TTT.US,D,20210708,000000,28.5415,28.9628,28.208,28.7221,265564.43990884,0
+TTT.US,D,20210709,000000,29.7366,29.9515,29.6807,29.9256,167034.26547989,0
+TTT.US,D,20210712,000000,29.5905,30.1621,29.5302,30.089,154853.07208375,0
+TTT.US,D,20210713,000000,29.7536,31.0776,29.3324,30.7423,219316.15226206,0
+TTT.US,D,20210714,000000,30.261,30.3168,29.6419,29.6591,111291.812392,0
+TTT.US,D,20210715,000000,28.98,29.556,28.6276,28.6878,186363.41852264,0
+TTT.US,D,20210716,000000,29.3324,29.3324,28.7867,28.8511,110070.4360488,0
+TTT.US,D,20210719,000000,27.2692,27.4069,26.6245,26.9683,453663.37605438,0
+TTT.US,D,20210720,000000,26.4096,27.8452,26.2978,27.7335,282723.03270739,0
+TTT.US,D,20210721,000000,28.7221,29.2036,28.5588,28.7823,347523.44539953,0
+TTT.US,D,20210722,000000,28.8511,28.8511,27.785,27.9915,118154.78422519,0
+TTT.US,D,20210723,000000,28.8424,28.8511,28.4556,28.5073,74208.500181445,0
+TTT.US,D,20210726,000000,28.2148,28.8166,28.2148,28.7737,100452.96975781,0
+TTT.US,D,20210727,000000,28.0429,28.1461,27.8151,27.8543,124517.57336546,0
+TTT.US,D,20210728,000000,28.4213,28.4556,27.8108,27.8108,61665.546744607,0
+TTT.US,D,20210729,000000,28.3095,28.4341,28.1357,28.3008,81560.022551919,0
+TTT.US,D,20210730,000000,28.1032,28.1632,27.785,27.8796,142016.98832454,0
+TTT.US,D,20210802,000000,27.8108,27.8796,26.8479,27.1661,269628.71509277,0
+TTT.US,D,20210803,000000,27.0802,27.2634,26.8479,27.0887,84770.497511176,0
+TTT.US,D,20210804,000000,26.6567,27.6302,26.5298,26.934,127510.52701407,0
+TTT.US,D,20210805,000000,27.0628,27.424,27.0113,27.3122,85651.051693842,0
+TTT.US,D,20210806,000000,28.3782,28.7823,28.1919,28.7049,228001.88288553,0
+TTT.US,D,20210809,000000,28.5158,28.9972,28.2416,28.9628,230265.50037492,0
+TTT.US,D,20210810,000000,28.8682,29.4185,28.8081,29.4012,164005.25214876,0
+TTT.US,D,20210811,000000,29.4872,29.8569,28.9111,29.4442,199179.72761724,0
+TTT.US,D,20210812,000000,29.6591,30.0589,29.4614,29.556,86397.836086539,0
+TTT.US,D,20210813,000000,29.2293,29.2293,28.2063,28.2493,168217.25570944,0
+TTT.US,D,20210816,000000,27.8367,28.0402,27.4069,28.0086,133722.0981309,0
+TTT.US,D,20210817,000000,28.0257,28.1203,27.6839,27.9742,117631.33722097,0
+TTT.US,D,20210818,000000,28.1032,28.2399,27.6819,27.7335,71513.32971746,0
+TTT.US,D,20210819,000000,27.2004,27.4498,27.1144,27.1144,134701.52563658,0
+TTT.US,D,20210820,000000,27.0285,27.2607,26.934,27.0973,41063.835873807,0
+TTT.US,D,20210823,000000,27.3208,27.3857,27.1058,27.1403,75083.238286286,0
+TTT.US,D,20210824,000000,27.4498,27.7304,27.3381,27.7111,69936.00941139,0
+TTT.US,D,20210825,000000,27.7678,28.6706,27.6819,28.4041,143044.10766839,0
+TTT.US,D,20210826,000000,28.4556,28.7031,28.1461,28.1461,111403.48108623,0
+TTT.US,D,20210827,000000,28.1375,28.2647,27.6217,27.6474,129058.76693102,0
+TTT.US,D,20210830,000000,27.8452,27.8452,27.3724,27.4154,76924.6085256,0
+TTT.US,D,20210831,000000,27.4928,28.086,27.2692,27.8883,92498.901724693,0
+TTT.US,D,20210901,000000,27.5873,27.9915,27.54,27.8195,54744.414133164,0
+TTT.US,D,20210902,000000,27.5951,27.8883,27.424,27.467,73362.842465728,0
+TTT.US,D,20210903,000000,28.1375,28.3008,28.0344,28.1891,123089.1446517,0
+TTT.US,D,20210907,000000,28.7221,29.023,28.5957,28.8682,103625.05860342,0
+TTT.US,D,20210908,000000,28.4556,28.5931,28.1462,28.3095,42001.387619155,0
+TTT.US,D,20210909,000000,28.1117,28.3353,27.192,27.295,120965.11303011,0
+TTT.US,D,20210910,000000,27.742,28.1444,27.5928,27.9656,67102.416295176,0
+TTT.US,D,20210913,000000,27.5702,27.6474,27.3896,27.4412,84149.340399494,0
+TTT.US,D,20210914,000000,27.2004,27.295,26.272,26.5127,238808.1554839,0
+TTT.US,D,20210915,000000,26.4181,27.0973,26.4181,26.762,45642.252337443,0
+TTT.US,D,20210916,000000,27.2864,27.3289,26.8566,27.1316,92274.401120658,0
+TTT.US,D,20210917,000000,27.4756,27.7678,27.4756,27.51,100126.10618406,0
+TTT.US,D,20210920,000000,26.7448,26.9254,26.2987,26.4869,182170.026411,0
+TTT.US,D,20210921,000000,26.6503,26.8738,26.5213,26.5557,45923.750504161,0
+TTT.US,D,20210922,000000,26.5986,26.7706,26.1173,26.1173,117031.11798945,0
+TTT.US,D,20210923,000000,26.8136,27.8624,26.7792,27.8452,136039.22353627,0
+TTT.US,D,20210924,000000,28.1375,28.7566,28.1375,28.6362,144228.26111351,0
+TTT.US,D,20210927,000000,29.1949,29.3411,28.7135,28.9714,149694.2110532,0
+TTT.US,D,20210928,000000,30.1835,30.622,29.7536,30.3298,229233.72816881,0
+TTT.US,D,20210929,000000,29.8827,30.5361,29.5044,30.1319,204176.90168425,0
+TTT.US,D,20210930,000000,30.2953,30.5705,30.0554,30.1835,125806.41621142,0
+TTT.US,D,20211001,000000,29.7623,30.1063,29.4012,29.4787,133701.16025073,0
+TTT.US,D,20211004,000000,29.8913,30.1577,29.3669,29.6419,158270.59941357,0
+TTT.US,D,20211005,000000,29.8311,30.549,29.8311,30.4501,114731.44081755,0
+TTT.US,D,20211006,000000,30.0547,30.1768,29.7673,29.9601,103803.03058486,0
+TTT.US,D,20211007,000000,30.7595,31.1292,30.6735,30.94,218826.43850921,0
+TTT.US,D,20211008,000000,31.3441,31.8772,31.3356,31.6193,296405.93739788,0
+TTT.US,D,20211011,000000,31.8514,31.9091,31.5549,31.8943,182786.53066042,0
+TTT.US,D,20211012,000000,31.1378,31.208,30.1749,30.2352,157092.26204628,0
+TTT.US,D,20211013,000000,29.8569,29.8698,29.2293,29.3153,210667.64453667,0
+TTT.US,D,20211014,000000,29.4185,29.4872,28.9714,28.9972,1274904.033848,0
+TTT.US,D,20211015,000000,29.5732,29.9859,29.4787,29.5217,786664.07512553,0
+TTT.US,D,20211018,000000,29.5474,29.728,28.9293,29.1606,226268.69169375,0
+TTT.US,D,20211019,000000,29.8139,30.3274,29.728,30.2953,102008.18896815,0
+TTT.US,D,20211020,000000,30.4759,31.0775,30.4071,30.8971,412206.37331962,0
+TTT.US,D,20211021,000000,30.8198,31.2753,30.6735,31.026,517673.96537792,0
+TTT.US,D,20211022,000000,30.6563,30.6563,29.7882,30.0031,275401.75394161,0
+TTT.US,D,20211025,000000,30.3298,30.3298,29.8999,30.1405,141081.76301033,0
+TTT.US,D,20211026,000000,29.7366,30.2181,29.4012,29.427,119370.34449056,0
+TTT.US,D,20211027,000000,28.5673,28.8081,27.51,27.7593,491441.1279572,0
+TTT.US,D,20211028,000000,27.7593,28.2793,27.4928,28.0172,439090.6114567,0
+TTT.US,D,20211029,000000,28.5158,28.5588,27.6175,27.7765,130643.06653048,0
+TTT.US,D,20211101,000000,28.7307,28.8081,28.232,28.361,82206.77040603,0
+TTT.US,D,20211102,000000,28.361,28.361,27.8195,28.0086,66373.080135953,0
+TTT.US,D,20211103,000000,27.6131,28.8768,27.5357,28.8768,160777.32895603,0
+TTT.US,D,20211104,000000,28.7221,28.7221,27.8022,27.9656,105013.93798797,0
+TTT.US,D,20211105,000000,27.1832,27.4069,26.5644,26.7792,226775.85368007,0
+TTT.US,D,20211108,000000,26.9082,27.1832,26.7462,26.891,129577.56107299,0
+TTT.US,D,20211109,000000,25.9625,25.9797,25.4123,25.8335,343941.90467506,0
+TTT.US,D,20211110,000000,25.9195,27.9054,25.8893,27.2692,344886.4357138,0
+TTT.US,D,20211111,000000,27.2349,27.5014,26.9191,27.4928,115887.67708911,0
+TTT.US,D,20211112,000000,27.3724,28.0086,27.1232,27.6904,57747.836721861,0
+TTT.US,D,20211115,000000,27.9054,28.9284,27.9054,28.7994,176506.32982526,0
+TTT.US,D,20211116,000000,28.6533,29.1025,28.2493,28.9371,153895.7456738,0
+TTT.US,D,20211117,000000,29.2981,29.3497,28.2751,28.2836,202898.52777838,0
+TTT.US,D,20211118,000000,28.4384,28.4384,27.9312,27.9827,74324.82173794,0
+TTT.US,D,20211119,000000,27.51,27.51,26.9683,27.0802,180164.64277703,0
+TTT.US,D,20211122,000000,27.6045,28.3008,27.51,28.0687,190602.17604131,0
+TTT.US,D,20211123,000000,28.4556,29.2207,28.3543,29.2122,260607.97838659,0
+TTT.US,D,20211124,000000,29.066,29.1004,27.8452,27.8452,239694.52574439,0
+TTT.US,D,20211126,000000,26.762,27.0543,25.7046,25.7046,390440.2836683,0
+TTT.US,D,20211129,000000,26.805,26.969,26.1775,26.401,377901.98309373,0
+TTT.US,D,20211130,000000,25.5757,25.868,24.9308,25.1716,700224.36327865,0
+TTT.US,D,20211201,000000,25.6702,25.9744,24.7075,24.7676,126739.31509451,0
+TTT.US,D,20211202,000000,24.3979,25.1028,24.3807,24.6387,167333.21188008,0
+TTT.US,D,20211203,000000,24.9824,25.1799,23.4472,23.7789,626782.42215451,0
+TTT.US,D,20211206,000000,23.8993,24.8363,23.7383,24.7159,176693.60753122,0
+TTT.US,D,20211207,000000,24.9051,25.3607,24.6039,25.292,108749.02316702,0
+TTT.US,D,20211208,000000,25.5153,26.5728,25.5153,26.5386,162030.11211948,0
+TTT.US,D,20211209,000000,26.0829,26.5386,25.8163,26.1345,139626.58033858,0
+TTT.US,D,20211210,000000,25.7734,26.3408,25.6617,26.3107,74982.038532136,0
+TTT.US,D,20211213,000000,25.5842,25.5842,25.0512,25.206,88574.212408557,0
+TTT.US,D,20211214,000000,25.5499,26.0484,25.2507,25.3521,100700.73467314,0
+TTT.US,D,20211215,000000,25.9195,26.1253,25.3436,26.0485,191492.03594849,0
+TTT.US,D,20211216,000000,26.3236,26.3236,25.6874,26.0916,81487.903186892,0
+TTT.US,D,20211217,000000,25.3607,25.5327,25.0772,25.1974,76821.082340319,0
+TTT.US,D,20211220,000000,25.1802,25.7734,25.0771,25.6874,110076.25212663,0
+TTT.US,D,20211221,000000,26.5041,26.8006,26.014,26.0657,165611.65284396,0
+TTT.US,D,20211222,000000,25.739,26.0356,25.6759,25.696,83453.737491655,0
+TTT.US,D,20211223,000000,25.7562,26.5728,25.7562,26.3064,56491.563911717,0
+TTT.US,D,20211227,000000,26.3064,26.5044,26.0829,26.1431,59923.049828314,0
+TTT.US,D,20211228,000000,25.782,26.5386,25.6538,26.4181,117238.17036001,0
+TTT.US,D,20211229,000000,27.1232,27.4369,26.9598,27.2692,95874.553294173,0
+TTT.US,D,20211230,000000,26.9941,27.4498,26.5986,26.6158,63211.460230423,0
+TTT.US,D,20211231,000000,26.7019,26.805,25.9969,26.5728,50292.788166107,0
+TTT.US,D,20220103,000000,27.467,28.5073,27.1058,28.5073,160150.35576652,0
+TTT.US,D,20220104,000000,28.8768,29.427,28.6807,28.8596,153464.1926992,0
+TTT.US,D,20220105,000000,28.6533,29.4528,28.619,29.3582,93143.323147674,0
+TTT.US,D,20220106,000000,29.5905,29.7795,29.0574,29.1434,137257.11023278,0
+TTT.US,D,20220107,000000,29.2293,30.2093,29.1949,29.7536,157985.61160016,0
+TTT.US,D,20220110,000000,30.2007,30.3082,29.4581,29.5217,207105.87847679,0
+TTT.US,D,20220111,000000,29.3411,29.3755,28.8941,28.9284,81546.063965139,0
+TTT.US,D,20220112,000000,28.791,29.2895,28.6706,29.2895,98214.943010849,0
+TTT.US,D,20220113,000000,29.0489,29.2604,28.4297,28.5073,64522.40417212,0
+TTT.US,D,20220114,000000,29.0059,29.9428,29.0059,29.7536,101140.43015669,0
+TTT.US,D,20220118,000000,30.4329,31.0776,30.304,31.0776,227136.45050521,0
+TTT.US,D,20220119,000000,30.7595,30.9221,29.9601,30.4157,181755.92166987,0
+TTT.US,D,20220120,000000,30.1922,30.3641,29.8655,29.8655,82050.899520327,0
+TTT.US,D,20220121,000000,28.9371,29.3497,28.4843,28.7478,135693.74851349,0
+TTT.US,D,20220124,000000,28.3353,29.4701,28.3008,29.4357,136437.04325949,0
+TTT.US,D,20220125,000000,29.0918,29.874,28.7263,29.6335,123991.7999301,0
+TTT.US,D,20220126,000000,29.5905,30.6563,29.4012,30.6393,165048.65651052,0
+TTT.US,D,20220127,000000,29.4528,29.7501,28.8511,29.0402,284353.86092945,0
+TTT.US,D,20220128,000000,29.6076,29.7536,28.7737,29.0574,102159.40699159,0
+TTT.US,D,20220131,000000,29.5474,29.6591,29.1217,29.4185,221928.73442093,0
+TTT.US,D,20220201,000000,29.4185,30.089,29.3153,29.6849,112748.15827931,0
+TTT.US,D,20220202,000000,29.556,29.556,28.533,29.3582,162935.09382901,0
+TTT.US,D,20220203,000000,30.4501,30.6376,29.874,30.046,155053.14516092,0
+TTT.US,D,20220204,000000,30.811,31.559,30.7423,31.3785,207943.39368356,0
+TTT.US,D,20220207,000000,31.4988,31.7289,31.198,31.3011,243768.10665284,0
+TTT.US,D,20220208,000000,31.8084,32.1728,31.6968,31.9975,241623.13715107,0
+TTT.US,D,20220209,000000,31.5934,31.9287,31.1724,31.8293,150458.44367937,0
+TTT.US,D,20220210,000000,32.3328,33.5277,32.2381,33.2698,346609.15796549,0
+TTT.US,D,20220211,000000,32.8572,33.906,31.6881,31.8342,325328.12920476,0
+TTT.US,D,20220214,000000,32.5218,33.3558,32.2125,32.9862,224918.19842285,0
+TTT.US,D,20220215,000000,33.6911,34.1296,33.5021,34.1037,172345.50774944,0
+TTT.US,D,20220216,000000,33.3816,34.464,33.3213,33.5535,211905.30589777,0
+TTT.US,D,20220217,000000,33.0119,33.4403,32.1909,32.7539,249851.72405752,0
+TTT.US,D,20220218,000000,32.264,32.4876,31.6364,31.6967,165496.49450303,0
+TTT.US,D,20220222,000000,32.0147,32.2554,31.4138,31.4988,125658.68783468,0
+TTT.US,D,20220223,000000,32.0491,32.8143,31.9717,32.7455,125060.79503429,0
+TTT.US,D,20220224,000000,31.0088,32.9689,30.9668,32.6853,335243.37868038,0
+TTT.US,D,20220225,000000,32.6165,33.0893,32.3157,32.5692,153661.93934524,0
+TTT.US,D,20220228,000000,31.7739,31.7739,30.3555,30.4759,339478.64655235,0
+TTT.US,D,20220301,000000,30.0633,30.2264,28.7351,29.3324,411858.5718657,0
+TTT.US,D,20220302,000000,30.3125,32.4531,30.0202,32.4531,337881.55158168,0
+TTT.US,D,20220303,000000,31.6881,32.0061,30.8627,31.3956,187545.24553662,0
+TTT.US,D,20220304,000000,29.6936,30.4028,29.4357,29.8053,293034.93869066,0
+TTT.US,D,20220307,000000,30.4673,30.6822,29.5818,30.3298,241042.69258416,0
+TTT.US,D,20220308,000000,31.4988,31.7138,31.0605,31.3441,166313.07182962,0
+TTT.US,D,20220309,000000,31.8427,32.4961,31.7138,32.2898,184773.30284535,0
+TTT.US,D,20220310,000000,33.3902,34.2155,33.2296,33.6825,360378.14060778,0
+TTT.US,D,20220311,000000,33.8114,33.8716,32.9849,33.3643,144248.03577812,0
+TTT.US,D,20220314,000000,34.9978,35.6855,34.8356,35.6683,303673.70824768,0
+TTT.US,D,20220315,000000,34.7743,36.1326,34.5681,35.7974,163214.2655646,0
+TTT.US,D,20220316,000000,35.6339,36.829,34.6032,34.8259,519965.50004087,0
+TTT.US,D,20220317,000000,34.7658,36.1785,34.4046,35.6598,237504.19083559,0
+TTT.US,D,20220318,000000,34.9892,35.0063,34.2799,34.3875,149073.05394152,0
+TTT.US,D,20220321,000000,35.9606,37.1299,35.7114,36.829,545701.64441535,0
+TTT.US,D,20220322,000000,37.8434,38.385,37.6371,38.1356,208645.97588479,0
+TTT.US,D,20220323,000000,37.4737,37.9036,35.5909,35.5909,461929.1858589,0
+TTT.US,D,20220324,000000,37.0525,37.1384,35.9349,36.4679,228567.20565009,0
+TTT.US,D,20220325,000000,37.2588,38.8472,37.2588,37.9809,163375.95252813,0
+TTT.US,D,20220328,000000,37.3963,37.6456,36.3217,37.0095,196641.59125452,0
+TTT.US,D,20220329,000000,36.3133,36.9364,35.4621,36.1326,214315.48854834,0
+TTT.US,D,20220330,000000,36.6999,36.7344,35.1525,35.3417,145552.00042642,0
+TTT.US,D,20220331,000000,35.101,35.3245,34.6024,34.9634,171547.54187189,0
+TTT.US,D,20220401,000000,36.4593,36.8546,34.2601,34.8173,260242.7286992,0
+TTT.US,D,20220404,000000,35.0752,35.9349,34.9978,35.3933,107162.39713643,0
+TTT.US,D,20220405,000000,35.9865,37.9121,35.9091,37.7315,206309.0758148,0
+TTT.US,D,20220406,000000,39.5971,39.6314,38.0627,38.5741,276234.61628611,0
+TTT.US,D,20220407,000000,39.9411,40.4998,39.4194,39.6315,300075.88250529,0
+TTT.US,D,20220408,000000,40.5857,41.6861,40.3149,40.9984,328844.52985759,0
+TTT.US,D,20220411,000000,42.1074,43.3969,41.8175,42.8123,576688.54385001,0
+TTT.US,D,20220412,000000,41.8839,43.2938,41.7464,43.0186,401992.17744381,0
+TTT.US,D,20220413,000000,42.821,43.0101,41.5573,42.7263,346097.34311691,0
+TTT.US,D,20220414,000000,43.1476,45.5554,43.1131,45.228,422200.72145365,0
+TTT.US,D,20220418,000000,45.1077,46.466,44.9271,46.0018,337176.64294932,0
+TTT.US,D,20220419,000000,47.1108,47.6352,46.4917,46.9388,348509.85219861,0
+TTT.US,D,20220420,000000,45.8299,46.3693,43.805,44.3513,376557.30590065,0
+TTT.US,D,20220421,000000,44.9616,46.8979,44.9616,45.1851,253057.54615451,0
+TTT.US,D,20220422,000000,45.8642,46.1565,44.3864,45.8642,245446.62671306,0
+TTT.US,D,20220425,000000,44.8154,45.1335,43.4507,44.5575,818763.00864028,0
+TTT.US,D,20220426,000000,43.3969,43.8956,42.6061,43.2852,345811.19208793,0
+TTT.US,D,20220427,000000,43.4227,44.9616,43.3281,44.8154,183433.27851453,0
+TTT.US,D,20220428,000000,45.3484,45.8213,44.6866,44.7639,159316.33020646,0
+TTT.US,D,20220429,000000,46.5434,46.8098,44.7897,46.4574,304083.16012654,0
+TTT.US,D,20220502,000000,48.065,49.1312,47.6266,48.7614,726271.08620898,0
+TTT.US,D,20220503,000000,46.6467,47.9619,46.0792,47.8759,417012.78003398,0
+TTT.US,D,20220504,000000,47.8845,48.5938,46.6559,47.1625,582417.38050738,0
+TTT.US,D,20220505,000000,49.7587,52.5269,49.7414,50.9535,431311.02575833,0
+TTT.US,D,20220506,000000,52.673,53.6444,51.4608,53.2231,361045.82634206,0
+TTT.US,D,20220509,000000,54.5298,54.676,51.8219,51.9078,430767.8040895,0
+TTT.US,D,20220510,000000,50.1196,50.7215,48.7512,50.4205,443228.16922123,0
+TTT.US,D,20220511,000000,51.7703,52.011,47.6336,47.6352,357666.68512588,0
+TTT.US,D,20220512,000000,47.4031,47.9401,46.5262,47.833,348433.07997132,0
+TTT.US,D,20220513,000000,48.6754,49.9822,48.5895,49.9219,148006.38526846,0
+TTT.US,D,20220516,000000,49.3717,50.0595,48.7099,50.0595,118879.46752216,0
+TTT.US,D,20220517,000000,51.4952,51.925,50.7473,51.9164,89811.873769662,0
+TTT.US,D,20220518,000000,51.5811,51.637,48.5378,48.6583,266143.72126018,0
+TTT.US,D,20220519,000000,46.4401,48.6583,46.3114,48.3745,383320.24119526,0
+TTT.US,D,20220520,000000,48.3573,48.4433,46.0964,46.6379,303253.78742873,0
+TTT.US,D,20220523,000000,47.6009,48.9333,47.042,48.899,131406.13594109,0
+TTT.US,D,20220524,000000,47.4116,47.4116,45.1335,46.0792,336583.4030112,0
+TTT.US,D,20220525,000000,45.1764,46.3886,45.1764,45.5721,127196.45881154,0
+TTT.US,D,20220526,000000,45.8299,47.2054,45.7591,46.1221,135680.95314227,0
+TTT.US,D,20220527,000000,45.4946,46.1651,45.0479,45.9158,183633.3515917,0
+TTT.US,D,20220531,000000,47.9962,49.346,47.9532,48.6237,263413.65432925,0
+TTT.US,D,20220601,000000,47.8242,49.4578,47.4633,48.8474,162389.54572905,0
+TTT.US,D,20220602,000000,48.3058,49.7655,48.3058,48.8386,117246.31286897,0
+TTT.US,D,20220603,000000,50.2658,50.4919,49.0537,49.1999,114271.9706694,0
+TTT.US,D,20220606,000000,50.1627,51.8476,49.8446,51.7961,126157.70731204,0
+TTT.US,D,20220607,000000,50.7902,50.7902,49.432,50.2142,155869.72248751,0
+TTT.US,D,20220608,000000,50.687,51.4522,50.112,51.4437,69093.841342367,0
+TTT.US,D,20220609,000000,51.6928,51.9041,50.7215,50.9965,113846.23377263,0
+TTT.US,D,20220610,000000,51.2889,52.9738,50.6441,51.8476,578954.48777053,0
+TTT.US,D,20220613,000000,55.0886,58.1406,54.8036,56.6189,370925.01613517,0
+TTT.US,D,20220614,000000,56.0602,59.1549,55.5943,58.8541,351506.29549392,0
+TTT.US,D,20220615,000000,56.9627,58.6048,55.4928,55.5357,319188.67745296,0
+TTT.US,D,20220616,000000,59.3012,59.7395,54.4181,54.4181,323339.03058869,0
+TTT.US,D,20220617,000000,53.8679,55.3381,52.6902,53.6874,171228.82080709,0
+TTT.US,D,20220621,000000,56.5244,56.9714,55.4153,56.5072,202130.80550551,0
+TTT.US,D,20220622,000000,52.6472,53.0254,51.7961,52.054,245443.13706636,0
+TTT.US,D,20220623,000000,50.9106,51.3462,49.3288,50.6269,367086.40477084,0
+TTT.US,D,20220624,000000,51.5811,52.7933,50.7301,52.6472,142284.52790448,0
+TTT.US,D,20220627,000000,54.5642,54.633,53.1458,53.9711,92738.524131072,0
+TTT.US,D,20220628,000000,54.5557,55.1922,53.3264,53.3951,74698.213934288,0
+TTT.US,D,20220629,000000,53.0427,53.2403,50.7395,50.9622,157822.76142106,0
+TTT.US,D,20220630,000000,49.5094,49.6727,48.3832,49.6382,157651.76873302,0
+TTT.US,D,20220701,000000,47.7986,48.7871,45.7783,48.1253,380429.65051636,0
+TTT.US,D,20220705,000000,46.5692,47.4977,45.6493,46.8212,435082.17061989,0
+TTT.US,D,20220706,000000,46.0275,49.2171,45.9159,49.1654,156115.16097172,0
+TTT.US,D,20220707,000000,48.8044,50.8676,48.7958,50.4894,175652.52960059,0
+TTT.US,D,20220708,000000,50.9191,52.7419,50.9191,52.1829,144813.35854268,0
+TTT.US,D,20220711,000000,50.5839,50.5839,49.002,49.5781,77601.599984399,0
+TTT.US,D,20220712,000000,48.2886,48.8732,47.2539,48.7785,253590.29888326,0
+TTT.US,D,20220713,000000,50.4721,50.7129,46.8185,46.9904,119298.22512554,0
+TTT.US,D,20220714,000000,48.6667,49.3029,47.4203,48.1683,83888.780112945,0
+TTT.US,D,20220715,000000,47.6525,48.0565,46.6293,47.386,52276.070704344,0
+TTT.US,D,20220718,000000,48.4261,49.698,48.4176,48.8387,80028.067652882,0
+TTT.US,D,20220719,000000,48.7785,50.4807,48.6925,49.6984,117005.52724702,0
+TTT.US,D,20220720,000000,48.5808,49.9994,48.1253,49.2772,75465.936207154,0
+TTT.US,D,20220721,000000,48.4777,48.6325,46.5864,46.7326,63447.592990108,0
+TTT.US,D,20220722,000000,44.6521,45.0228,43.543,44.4285,331294.26183738,0
+TTT.US,D,20220725,000000,46.3715,46.6293,45.5205,45.7094,193457.87025326,0
+TTT.US,D,20220726,000000,43.887,45.5998,43.5121,45.4859,111460.47864892,0
+TTT.US,D,20220727,000000,44.8756,46.2855,44.3942,46.2683,169691.04983023,0
+TTT.US,D,20220728,000000,44.7897,45.6838,43.7839,45.2109,250586.87629456,0
+TTT.US,D,20220729,000000,45.2367,45.6751,43.2946,45.5205,148406.53142281,0
+TTT.US,D,20220801,000000,44.2996,44.5146,42.2905,42.3568,318937.42289093,0
+TTT.US,D,20220802,000000,42.1419,45.2196,41.7026,44.9701,234020.36021857,0
+TTT.US,D,20220803,000000,45.3742,46.3886,42.8983,42.9069,193741.6948511,0
+TTT.US,D,20220804,000000,43.3024,43.7579,42.7694,43.0101,134660.81309181,0
+TTT.US,D,20220805,000000,45.3484,46.6723,45.3484,45.9588,221095.87207643,0
+TTT.US,D,20220808,000000,44.6779,44.781,43.6977,43.9643,150539.86876892,0
+TTT.US,D,20220809,000000,44.506,44.7725,43.8439,44.2653,121586.27014179,0
+TTT.US,D,20220810,000000,44.506,45.615,43.3024,45.228,152924.46067707,0
+TTT.US,D,20220811,000000,45.5721,48.7099,45.3397,48.3745,206603.36935274,0
+TTT.US,D,20220812,000000,47.3687,48.1424,46.9732,46.9732,120218.32863741,0
+TTT.US,D,20220815,000000,46.0362,47.0334,45.5117,47.0292,113729.91221613,0
+TTT.US,D,20220816,000000,47.2742,48.5466,46.4058,46.4833,115100.18015164,0
+TTT.US,D,20220817,000000,47.5664,48.485,47.5321,48.0307,118308.32867977,0
+TTT.US,D,20220818,000000,47.6954,48.0307,46.8701,47.833,107014.66875968,0
+TTT.US,D,20220819,000000,49.8188,50.4464,49.75,50.1196,200675.62283376,0
+TTT.US,D,20220822,000000,50.2916,51.2803,50.252,50.6441,119221.45289825,0
+TTT.US,D,20220823,000000,51.3232,51.9187,49.5609,51.4264,310326.13806362,0
+TTT.US,D,20220824,000000,52.2002,53.1115,51.778,52.7073,191160.51951248,0
+TTT.US,D,20220825,000000,52.5097,52.9824,50.1067,50.4121,139555.62418911,0
+TTT.US,D,20220826,000000,51.0567,51.3146,48.9075,49.3116,145163.48642773,0
+TTT.US,D,20220829,000000,50.3087,51.2698,50.2519,50.6269,51072.142594622,0
+TTT.US,D,20220830,000000,50.6269,51.2373,49.5005,50.094,91857.969948406,0
+TTT.US,D,20220831,000000,50.6183,52.011,49.8531,51.6156,80952.824027016,0
+TTT.US,D,20220901,000000,53.3348,55.4326,53.206,54.5385,245402.42452159,0
+TTT.US,D,20220902,000000,54.3923,54.6588,53.1631,53.5412,120585.90475594,0
+TTT.US,D,20220906,000000,55.3638,57.6849,55.3638,57.6506,211536.56656368,0
+TTT.US,D,20220907,000000,56.1547,56.3524,54.5643,54.8566,127172.03128467,0
+TTT.US,D,20220908,000000,55.4068,56.5244,54.4009,56.5157,106693.62126376,0
+TTT.US,D,20220909,000000,56.1117,57.2796,55.5099,56.2321,146623.32196174,0
+TTT.US,D,20220912,000000,55.5959,58.4071,55.3581,57.7365,149673.27317303,0
+TTT.US,D,20220913,000000,59.0862,59.5847,57.1863,57.238,220024.55054111,0
+TTT.US,D,20220914,000000,57.5989,58.0546,56.5587,56.6619,163462.03047993,0
+TTT.US,D,20220915,000000,56.9026,57.4184,56.6189,56.8767,39939.006422502,0
+TTT.US,D,20220916,000000,58.3555,58.6305,56.9198,58.1664,117090.44198327,0
+TTT.US,D,20220919,000000,58.2954,58.8713,57.1648,57.8568,47847.709048586,0
+TTT.US,D,20220920,000000,60.4617,60.9258,58.665,59.6536,178296.51857972,0
+TTT.US,D,20220921,000000,58.9659,60.711,56.6446,56.6791,291304.07393002,0
+TTT.US,D,20220922,000000,60.2124,61.8458,60.099,61.1065,271228.13649457,0
+TTT.US,D,20220923,000000,60.9174,62.2499,59.1421,60.2898,250405.41466643,0
+TTT.US,D,20220926,000000,61.2096,64.5281,60.9206,63.7199,178719.92904536,0
+TTT.US,D,20220927,000000,65.6369,68.9296,65.1299,68.8781,371755.55204854,0
+TTT.US,D,20220928,000000,64.4765,65.665,61.7341,61.8887,437433.02927665,0
+TTT.US,D,20220929,000000,64.5795,64.7515,62.2671,63.0235,199376.31104771,0
+TTT.US,D,20220930,000000,62.0608,65.7341,61.1408,65.3533,123911.53805612,0
+TTT.US,D,20221003,000000,62.1553,63.462,60.8408,62.31,137173.3587121,0
+TTT.US,D,20221004,000000,61.605,63.1439,60.8057,62.7571,124600.16167057,0
+TTT.US,D,20221005,000000,64.3045,66.3763,64.2185,64.7945,149814.02225639,0
+TTT.US,D,20221006,000000,64.5453,66.6256,64.2701,65.7917,118027.99372861,0
+TTT.US,D,20221007,000000,68.2848,68.7406,66.5412,67.8378,148477.48757227,0
+TTT.US,D,20221010,000000,68.6029,71.9901,68.5513,70.8983,207016.31087829,0
+TTT.US,D,20221011,000000,70.0495,71.8698,68.1214,70.1332,145471.73855244,0
+TTT.US,D,20221012,000000,71.2937,71.4764,68.749,69.0071,87156.252634885,0
+TTT.US,D,20221013,000000,73.0218,73.1336,69.1016,71.0187,149982.68851331,0
+TTT.US,D,20221014,000000,69.4883,73.6578,69.2821,72.8583,88819.650892761,0
+TTT.US,D,20221017,000000,71.2336,74.2424,70.4461,73.9244,194550.12966874,0
+TTT.US,D,20221018,000000,73.933,76.5464,73.1592,73.5032,119647.18979502,0
+TTT.US,D,20221019,000000,75.8329,77.8789,75.6008,77.5609,120976.74518576,0
+TTT.US,D,20221020,000000,78.8891,81.7389,78.1024,81.3864,285461.24214728,0
+TTT.US,D,20221021,000000,86.235,87.6877,83.5013,85.9342,458718.71089964,0
+TTT.US,D,20221024,000000,86.7597,89.5794,85.056,87.9886,307553.03215678,0
+TTT.US,D,20221025,000000,81.6704,82.186,79.9851,80.7073,402990.21639853,0
+TTT.US,D,20221026,000000,78.4721,78.8074,75.9876,76.9849,303998.2453903,0
+TTT.US,D,20221027,000000,75.7469,77.4233,73.6923,74.4745,331051.1497843,0
+TTT.US,D,20221028,000000,76.0134,77.0536,74.3542,76.0822,131028.09088248,0
+TTT.US,D,20221031,000000,77.1483,80.3376,76.6367,78.2056,145104.16243392,0
+TTT.US,D,20221101,000000,73.9072,76.7185,73.8642,75.6868,162370.93428001,0
+TTT.US,D,20221102,000000,75.0076,77.3718,73.5203,76.4519,268459.68345,0
+TTT.US,D,20221103,000000,79.5296,79.5725,76.8043,77.9133,205934.52040289,0
+TTT.US,D,20221104,000000,79.7358,81.6702,78.3174,81.6702,143638.51082208,0
+TTT.US,D,20221107,000000,80.4493,84.2664,80.1055,84.2664,178041.77437099,0
+TTT.US,D,20221108,000000,82.8135,82.9254,79.9507,81.5497,158604.44228071,0
+TTT.US,D,20221109,000000,82.7361,83.0199,79.7358,80.8621,163949.41780165,0
+TTT.US,D,20221110,000000,76.022,76.022,71.3368,71.7666,465944.6059891,0
+TTT.US,D,20221111,000000,72.7638,73.4776,71.5259,72.194,155533.55318924,0
+TTT.US,D,20221114,000000,72.4113,73.9653,72.3083,72.9788,76137.111588129,0
+TTT.US,D,20221115,000000,71.6376,71.8397,69.2391,69.4713,141166.67774657,0
+TTT.US,D,20221116,000000,67.6659,68.2977,65.0009,65.0009,389614.40061719,0
+TTT.US,D,20221117,000000,67.365,68.0442,66.1959,66.9266,264538.48378055,0
+TTT.US,D,20221118,000000,66.4452,68.5432,65.9035,68.3279,89667.635039609,0
+TTT.US,D,20221121,000000,66.1959,67.9754,66.0668,67.3994,171268.3701363,0
+TTT.US,D,20221122,000000,66.3592,66.6858,64.3303,64.7773,196912.62048115,0
+TTT.US,D,20221123,000000,63.3416,63.6168,61.5104,61.5104,203256.79817238,0
+TTT.US,D,20221125,000000,62.5077,62.8345,62.022,62.0608,32978.324481851,0
+TTT.US,D,20221128,000000,61.0205,62.4732,60.4359,61.4504,79242.897146542,0
+TTT.US,D,20221129,000000,63.3416,63.7028,62.1977,63.634,43548.464320536,0
+TTT.US,D,20221130,000000,64.3389,64.7602,62.2842,62.4733,92088.286630266,0
+TTT.US,D,20221201,000000,60.711,61.2526,56.4143,56.4986,259683.22201246,0
+TTT.US,D,20221202,000000,57.2292,58.3182,54.4268,54.4268,388626.83060255,0
+TTT.US,D,20221205,000000,56.2148,57.6678,56.0516,56.5616,390054.09610074,0
+TTT.US,D,20221206,000000,55.0199,55.6346,53.8422,54.3888,297519.13469354,0
+TTT.US,D,20221207,000000,52.2861,52.6729,50.3948,50.7215,407237.11642616,0
+TTT.US,D,20221208,000000,51.7274,51.9852,50.8676,51.0998,92555.899287376,0
+TTT.US,D,20221209,000000,52.819,55.1231,52.6987,54.8651,113729.91221613,0
+TTT.US,D,20221212,000000,52.819,55.1488,52.4494,54.5901,215315.8539342,0
+TTT.US,D,20221213,000000,50.9965,53.3607,50.945,53.0598,255588.70322384,0
+TTT.US,D,20221214,000000,53.0598,54.5017,52.2603,52.3204,331215.16317896,0
+TTT.US,D,20221215,000000,51.7102,52.011,50.6354,51.779,269150.63349557,0
+TTT.US,D,20221216,000000,54.2892,54.8005,52.6514,53.4553,128396.89727456,0
+TTT.US,D,20221219,000000,55.6389,56.7393,55.5614,56.1288,101633.63355623,0
+TTT.US,D,20221220,000000,59.4817,59.7482,58.6542,59.2067,127853.67560573,0
+TTT.US,D,20221221,000000,58.1062,60.0706,57.7537,58.9314,126853.31021988,0
+TTT.US,D,20221222,000000,58.8995,59.3483,58.248,58.8072,109335.33889684,0
+TTT.US,D,20221223,000000,60.9102,61.7635,60.427,61.5672,78030.456158727,0
+TTT.US,D,20221227,000000,64.6211,65.4841,63.5251,65.3115,162721.42704867,0
+TTT.US,D,20221228,000000,64.4917,66.8262,64.0603,66.5197,88531.07976595,0
+TTT.US,D,20221229,000000,66.1832,66.1832,63.5661,64.2759,191358.85938468,0
+TTT.US,D,20221230,000000,65.7344,66.8389,64.6557,66.4766,167519.82501353,0
+TTT.US,D,20230103,000000,61.1174,63.9792,60.9793,62.9125,384098.95286116,0
+TTT.US,D,20230104,000000,59.5382,61.359,59.0775,60.194,169130.492285,0
+TTT.US,D,20230105,000000,61.7992,61.8338,59.4759,59.6069,152732.97245871,0
+TTT.US,D,20230106,000000,59.6848,60.3537,56.0085,56.1983,191539.62492019,0
+TTT.US,D,20230109,000000,57.4324,57.7172,55.0592,55.4303,114620.41330343,0
+TTT.US,D,20230110,000000,57.2426,58.7283,56.8111,58.1315,75796.379540461,0
+TTT.US,D,20230111,000000,56.3278,56.9456,55.3785,55.3956,126902.04093673,0
+TTT.US,D,20230112,000000,55.0937,56.9578,52.0474,52.1423,116441.97369965,0
+TTT.US,D,20230113,000000,53.1519,54.0064,52.1552,53.6611,121218.35534928,0
+TTT.US,D,20230117,000000,55.2318,55.2836,53.7646,54.6535,78913.426274453,0
+TTT.US,D,20230118,000000,50.8736,52.9915,50.5026,50.7701,230588.4568491,0
+TTT.US,D,20230119,000000,51.495,52.5565,51.3396,51.6804,174640.36485754,0
+TTT.US,D,20230120,000000,53.2814,54.3927,52.8844,54.3342,181466.58132963,0
+TTT.US,D,20230123,000000,55.3525,55.4303,54.3515,55.1368,117619.26718728,0
+TTT.US,D,20230124,000000,54.3602,55.2577,52.4874,52.8153,228312.66510725,0
+TTT.US,D,20230125,000000,52.2199,53.592,51.823,52.3925,80149.816187155,0
+TTT.US,D,20230126,000000,52.9189,53.7733,52.9189,53.0842,105305.19445787,0
+TTT.US,D,20230127,000000,54.2997,54.4464,53.29,53.5661,32950.312612557,0
+TTT.US,D,20230130,000000,53.8941,54.3084,53.2728,54.1789,152831.46650049,0
+TTT.US,D,20230131,000000,53.0484,54.783,52.7205,53.2814,52625.945899982,0
+TTT.US,D,20230201,000000,51.9178,53.592,50.3041,51.0981,197825.86229264,0
+TTT.US,D,20230202,000000,49.8639,51.167,49.4226,50.9082,77661.972567125,0
+TTT.US,D,20230203,000000,53.2814,53.989,52.6428,53.057,73928.469006932,0
+TTT.US,D,20230206,000000,54.619,54.7226,53.806,54.3688,53393.040672436,0
+TTT.US,D,20230207,000000,55.2059,55.7582,53.8913,55.6374,106862.55907143,0
+TTT.US,D,20230208,000000,55.646,56.7937,54.9254,55.1023,44249.317334917,0
+TTT.US,D,20230209,000000,53.5576,56.8282,53.2728,56.5694,57586.569345415,0
+TTT.US,D,20230210,000000,56.8282,58.8823,56.8282,58.5716,79199.638372332,0
+TTT.US,D,20230213,000000,58.0279,58.2089,56.8282,56.9751,55769.643962925,0
+TTT.US,D,20230214,000000,57.0958,58.9598,56.2682,57.5532,74814.915382956,0
+TTT.US,D,20230215,000000,58.2523,60.06,57.7561,59.2188,70511.305133869,0
+TTT.US,D,20230216,000000,60.8671,61.9977,60.5824,61.7129,59790.518374431,0
+TTT.US,D,20230217,000000,62.6795,62.9124,60.3148,60.3752,90955.191947181,0
+TTT.US,D,20230221,000000,62.783,64.1638,62.5413,63.9222,136758.39763536,0
+TTT.US,D,20230222,000000,62.6708,62.8434,61.4367,62.1617,56565.707571197,0
+TTT.US,D,20230223,000000,61.7301,61.756,59.9264,60.3062,64438.278393033,0
+TTT.US,D,20230224,000000,61.9717,63.2663,61.3943,62.9414,62762.720929333,0
+TTT.US,D,20230227,000000,62.2392,62.7571,61.4884,62.3199,20257.327510646,0
+TTT.US,D,20230228,000000,63.4993,63.9567,61.5402,61.5402,23642.046287593,0
+TTT.US,D,20230301,000000,62.6708,64.0775,62.3861,63.4475,17194.742187992,0
+TTT.US,D,20230302,000000,66.0192,66.3644,64.9835,65.3115,29383.669546674,0
+TTT.US,D,20230303,000000,62.3342,62.8496,60.4442,60.6342,76409.360106365,0
+TTT.US,D,20230306,000000,60.0301,62.1021,59.892,61.9028,61088.322219067,0
+TTT.US,D,20230307,000000,61.3763,62.481,59.7885,60.9449,66620.211106827,0
+TTT.US,D,20230308,000000,59.7367,61.4798,58.6837,60.6255,45630.551426708,0
+TTT.US,D,20230309,000000,61.4626,61.618,59.6416,60.1854,42696.587735085,0
+TTT.US,D,20230310,000000,56.7851,56.7851,53.9805,54.0322,100604.13178136,0
+TTT.US,D,20230313,000000,49.8553,54.8003,48.6816,53.6094,279470.47040799,0
+TTT.US,D,20230314,000000,54.8262,56.729,54.353,56.5607,66946.979574851,0
+TTT.US,D,20230315,000000,51.8316,54.0149,50.494,53.1519,187224.42713677,0
+TTT.US,D,20230316,000000,51.193,54.5414,50.2264,54.4464,121118.70255407,0
+TTT.US,D,20230317,000000,52.1681,52.5047,50.5197,52.0904,115370.12677439,0
+TTT.US,D,20230320,000000,51.7799,53.7215,51.7799,53.5058,48561.038858033,0
+TTT.US,D,20230321,000000,54.6017,55.5554,54.4292,54.9728,61096.433493096,0
+TTT.US,D,20230322,000000,55.5831,55.7304,52.5515,52.7941,137547.84256262,0
+TTT.US,D,20230323,000000,54.1713,54.9682,52.5515,52.8374,149464.45325348,0
+TTT.US,D,20230324,000000,51.5814,52.8967,51.2739,52.1791,276246.70826598,0
+TTT.US,D,20230327,000000,54.7343,55.7997,53.739,55.765,214687.1737515,0
+TTT.US,D,20230328,000000,56.1635,56.354,55.3492,55.5658,36602.997670408,0
+TTT.US,D,20230329,000000,56.8304,57.122,55.7911,55.8084,14008.540411062,0
+TTT.US,D,20230330,000000,55.7391,55.8084,54.7863,55.2626,19202.575626932,0
+TTT.US,D,20230331,000000,54.1453,54.5523,52.5256,52.7854,57711.630674847,0
+TTT.US,D,20230403,000000,53.0453,53.2271,51.3215,52.0925,46252.196677797,0
+TTT.US,D,20230404,000000,53.2705,53.5348,50.4034,51.1743,39773.217875516,0
+TTT.US,D,20230405,000000,50.2995,50.6979,49.5455,49.771,208598.41142021,0
+TTT.US,D,20230406,000000,49.4765,49.5459,48.8992,49.3552,57458.798109327,0
+TTT.US,D,20230410,000000,50.5419,52.0145,50.36,51.6506,61661.129335325,0
+TTT.US,D,20230411,000000,51.486,52.1703,51.4082,51.5294,109983.32048791,0
+TTT.US,D,20230412,000000,51.3475,52.9586,51.3428,51.616,60970.746348197,0
+TTT.US,D,20230413,000000,51.1049,52.9499,51.1049,52.8287,34185.502728858,0
+TTT.US,D,20230414,000000,53.6515,54.8382,53.6515,54.4398,47958.527873408,0
+TTT.US,D,20230417,000000,55.4618,56.5142,55.1154,56.3194,143424.17935941,0
+TTT.US,D,20230418,000000,56.6138,56.7608,55.2886,55.7575,17295.363762825,0
+TTT.US,D,20230419,000000,56.3887,57.1249,55.8907,55.9815,24938.06505846,0
+TTT.US,D,20230420,000000,54.8295,54.9596,54.2665,54.5611,20531.389704164,0
+TTT.US,D,20230421,000000,54.0153,55.6957,53.9895,55.4359,53169.880388287,0
+TTT.US,D,20230424,000000,54.6823,54.7689,53.8422,53.9894,28975.30470058,0
+TTT.US,D,20230425,000000,52.5256,52.5948,51.3994,51.5554,42616.718372668,0
+TTT.US,D,20230426,000000,51.6247,53.3744,51.2868,53.3614,51425.451134857,0
+TTT.US,D,20230427,000000,54.1366,55.0981,54.0933,54.7852,168497.31935014,0
+TTT.US,D,20230428,000000,52.8807,53.1491,51.8239,52.2916,220818.65208702,0
+TTT.US,D,20230501,000000,53.7208,57.3136,53.4264,56.8045,106689.57021654,0
+TTT.US,D,20230502,000000,55.3666,55.4618,52.7767,52.8026,60768.711193101,0
+TTT.US,D,20230503,000000,52.1531,53.1924,51.2956,51.7818,298418.62342952,0
+TTT.US,D,20230504,000000,53.3137,53.4261,51.5294,53.1838,264210.03096865,0
+TTT.US,D,20230505,000000,54.7256,54.9508,53.9374,53.9625,41242.879318015,0
+TTT.US,D,20230508,000000,56.0596,56.3021,55.5138,56.0596,32910.949521852,0
+TTT.US,D,20230509,000000,56.0076,56.8651,55.6029,56.7352,27283.981830776,0
+TTT.US,D,20230510,000000,55.9037,55.9037,54.9508,55.1847,35498.153993682,0
+TTT.US,D,20230511,000000,52.9889,53.8941,52.8893,53.5303,26333.839358524,0
+TTT.US,D,20230512,000000,53.6949,54.8036,53.3657,54.8036,205712.19491883,0
+TTT.US,D,20230515,000000,56.2762,56.6832,56.2242,56.4927,28284.921713452,0
+TTT.US,D,20230516,000000,57.9045,58.355,57.1336,57.1589,32053.165977644,0
+TTT.US,D,20230517,000000,56.8565,58.0345,56.3021,57.6479,32173.232584101,0
+TTT.US,D,20230518,000000,58.4935,59.0306,58.407,58.9136,10740.188844908,0
+TTT.US,D,20230519,000000,60.0613,60.5464,59.1085,60.2172,25562.642309357,0
+TTT.US,D,20230522,000000,60.122,61.2479,60.0224,61.0141,32464.16320744,0
+TTT.US,D,20230523,000000,61.5512,61.8457,60.1393,60.5291,286984.58813769,0
+TTT.US,D,20230524,000000,60.0527,61.238,60.0527,61.238,21146.731062257,0
+TTT.US,D,20230525,000000,61.1874,62.3654,61.1441,61.9668,163918.62549236,0
+TTT.US,D,20230526,000000,62.3567,62.4953,60.5117,60.7629,61649.58446932,0
+TTT.US,D,20230530,000000,59.4983,60.1652,58.4546,58.7863,83544.422848733,0
+TTT.US,D,20230531,000000,58.9612,58.9612,56.9863,57.1769,24872.259322229,0
+TTT.US,D,20230601,000000,56.2674,57.3631,56.0487,56.7352,34549.166008031,0
+TTT.US,D,20230602,000000,56.8391,58.4589,56.8391,58.3983,14679.297125981,0
+TTT.US,D,20230605,000000,59.6023,59.6023,57.8482,58.7647,19171.404488718,0
+TTT.US,D,20230606,000000,58.9262,59.5935,57.7832,57.7903,8374.6458003829,0
+TTT.US,D,20230607,000000,58.043,60.6331,58.043,60.303,31057.998527971,0
+TTT.US,D,20230608,000000,60.5637,60.5637,58.3116,58.3738,15635.212031236,0
+TTT.US,D,20230609,000000,59.2471,59.6109,58.303,58.5672,22537.887415919,0
+TTT.US,D,20230612,000000,58.1037,60.1739,58.1037,58.1731,38721.480582415,0
+TTT.US,D,20230613,000000,58.3463,60.3992,58.1817,60.1076,16211.30084491,0
+TTT.US,D,20230614,000000,59.1778,59.5503,58.2338,58.5109,35521.243725693,0
+TTT.US,D,20230615,000000,56.8651,57.6014,56.484,56.9258,21377.628382367,0
+TTT.US,D,20230616,000000,57.8872,57.9825,57.2462,57.5719,7759.3044422902,0
+TTT.US,D,20230620,000000,56.6486,56.6486,56.1159,56.38,9146.9973361502,0
+TTT.US,D,20230621,000000,57.3889,58.1029,56.0393,56.1264,15846.722726352,0
+TTT.US,D,20230622,000000,57.5631,58.3554,57.3802,58.2335,5662.0048587415,0
+TTT.US,D,20230623,000000,55.5778,56.8491,55.5778,56.5188,16674.776580947,0
+TTT.US,D,20230626,000000,56.1438,56.7446,56.1438,56.4834,6269.550613361,0
+TTT.US,D,20230627,000000,56.3527,57.4324,56.1264,56.9448,12831.963547002,0
+TTT.US,D,20230628,000000,56.4399,57.2148,56.0742,56.2134,25437.676595591,0
+TTT.US,D,20230629,000000,58.6079,59.5222,58.251,59.2696,42439.769887439,0
+TTT.US,D,20230630,000000,58.9475,58.9475,56.9927,57.267,20310.863271165,0
+TTT.US,D,20230703,000000,57.206,58.0681,56.2482,58.0681,11570.932850268,0
+TTT.US,D,20230705,000000,58.5905,60.5148,58.4944,59.9988,22618.158963094,0
+TTT.US,D,20230706,000000,61.6206,62.8918,61.5422,62.5609,39048.309370631,0
+TTT.US,D,20230707,000000,63.5275,63.78,62.9441,63.7066,78104.658099074,0
+TTT.US,D,20230710,000000,64.2676,64.2676,62.9963,63.5215,23276.237823958,0
+TTT.US,D,20230711,000000,62.8048,63.3968,61.909,62.7351,11247.061578429,0
+TTT.US,D,20230712,000000,61.8208,62.4007,60.0881,60.6062,41999.902167176,0
+TTT.US,D,20230713,000000,59.6092,60.2101,58.7037,58.736,14235.40572497,0
+TTT.US,D,20230714,000000,58.9388,59.7013,58.7734,59.7013,6920.7385961007,0
+TTT.US,D,20230717,000000,59.853,60.3494,59.5278,59.703,9190.1344583468,0
+TTT.US,D,20230718,000000,58.8256,59.2218,58.5382,58.9229,17398.318783991,0
+TTT.US,D,20230719,000000,58.4077,59.5656,56.8665,56.8665,47256.493696275,0
+TTT.US,D,20230720,000000,58.1726,59.6612,58.1726,59.1789,12500.052917351,0
+TTT.US,D,20230721,000000,58.2596,59.1303,58.2422,58.9697,5177.3464306707,0
+TTT.US,D,20230724,000000,58.7124,59.8443,58.5557,59.7747,21543.181975715,0
+TTT.US,D,20230725,000000,60.8108,60.8108,59.6615,60.1975,17869.195455813,0
+TTT.US,D,20230726,000000,59.0346,60.2183,59.0346,59.9662,34531.338760199,0
+TTT.US,D,20230727,000000,60.9502,64.2241,60.689,63.5329,726729.2341765,0
+TTT.US,D,20230728,000000,63.4143,63.4796,62.5227,62.6306,15790.447221671,0
+TTT.US,D,20230731,000000,62.8134,62.9528,61.9036,62.1343,38698.023065983,0
+TTT.US,D,20230801,000000,64.2241,65.7391,63.5623,65.2732,48471.585205514,0
+TTT.US,D,20230802,000000,67.5763,68.7952,67.1583,67.4109,1156142.3438456,0
+TTT.US,D,20230803,000000,71.2507,73.1401,69.9534,72.1127,219462.98345982,0
+TTT.US,D,20230804,000000,71.6861,71.6861,67.9768,68.1861,144399.49957291,0
+TTT.US,D,20230807,000000,69.2829,70.528,69.0565,70.31,48781.674721105,0
+TTT.US,D,20230808,000000,67.5937,68.4732,66.5749,68.0639,50498.651853725,0
+TTT.US,D,20230809,000000,67.6199,67.6286,66.7154,67.0103,15566.493682633,0
+TTT.US,D,20230810,000000,67.2977,70.2929,66.5837,70.1449,50853.532077123,0
+TTT.US,D,20230811,000000,70.9808,71.1506,67.9595,70.8676,379625.3667419,0
+TTT.US,D,20230814,000000,71.5119,71.8767,69.7444,71.1201,313618.7936696,0
+TTT.US,D,20230815,000000,72.1302,72.7484,71.3813,72.7484,47579.216488427,0
+TTT.US,D,20230816,000000,73.1402,74.6639,72.3391,74.4375,200105.35832917,0
+TTT.US,D,20230817,000000,74.3678,76.5272,74.3678,75.4998,562574.73550112,0
+TTT.US,D,20230818,000000,75.4736,75.6714,73.7236,74.7684,103040.44907128,0
+TTT.US,D,20230821,000000,77.4764,78.4515,77.25,77.7637,186805.96354941,0
+TTT.US,D,20230822,000000,77.5373,77.9117,76.0048,76.118,111383.00552035,0
+TTT.US,D,20230823,000000,73.1837,73.4797,70.4148,70.4671,226682.32677464,0
+TTT.US,D,20230824,000000,71.3726,71.9037,70.9112,71.676,59742.764857378,0
+TTT.US,D,20230825,000000,72.4175,73.2359,70.7022,71.4913,62128.157168049,0
+TTT.US,D,20230828,000000,70.3135,72.043,70.0579,71.1724,75272.507190016,0
+TTT.US,D,20230829,000000,71.7906,71.7906,68.508,68.9433,79860.683541065,0
+TTT.US,D,20230830,000000,69.0826,69.5615,68.7344,69.0529,15710.053643555,0
+TTT.US,D,20230831,000000,68.5254,68.9172,67.5669,68.3425,29668.675763868,0
+TTT.US,D,20230901,000000,69.5615,71.6196,69.5615,71.5032,24236.366842601,0
+TTT.US,D,20230905,000000,72.5742,74.603,72.5742,74.4379,78796.042870871,0
+TTT.US,D,20230906,000000,73.1488,74.6291,73.1488,74.0109,59981.648632351,0
+TTT.US,D,20230907,000000,73.4362,74.0893,73.4362,73.539,5908.9279915264,0
+TTT.US,D,20230908,000000,72.7222,72.8267,71.7644,72.6052,8721.5547458992,0
+TTT.US,D,20230911,000000,74.2546,74.6204,73.9412,74.3706,18460.66249481,0
+TTT.US,D,20230912,000000,73.9151,74.4985,73.23,73.23,28654.568199919,0
+TTT.US,D,20230913,000000,73.9064,73.9064,72.4959,73.2621,14824.575804591,0
+TTT.US,D,20230914,000000,73.8454,75.1602,73.4188,74.7961,148517.94773182,0
+TTT.US,D,20230915,000000,75.108,76.1702,75.0993,76.0832,59612.986652705,0
+TTT.US,D,20230918,000000,76.5359,76.5359,74.9077,74.96,133273.02836165,0
+TTT.US,D,20230919,000000,76.3444,76.71,75.4128,76.6809,22201.260836578,0
+TTT.US,D,20230920,000000,75.3712,76.1474,74.7868,76.0899,37206.9186423,0
+TTT.US,D,20230921,000000,80.3424,81.9821,80.2378,81.9559,232841.92879654,0
+TTT.US,D,20230922,000000,81.5809,81.7815,79.5313,79.9684,19160.703156594,0
+TTT.US,D,20230925,000000,84.3194,86.0463,83.8136,85.9135,90744.750758322,0
+TTT.US,D,20230926,000000,85.305,87.3981,84.7642,87.05,57408.727565526,0
+TTT.US,D,20230927,000000,84.7904,89.2294,84.773,88.4098,55736.996059194,0
+TTT.US,D,20230928,000000,91.1047,92.4479,87.6336,87.6336,124208.04569131,0
+TTT.US,D,20230929,000000,85.8806,88.7063,85.0346,87.4417,28937.695306452,0
+TTT.US,D,20231002,000000,89.6744,92.5771,89.1023,91.8897,129617.66794568,0
+TTT.US,D,20231003,000000,94.7329,98.5704,93.1543,97.925,84629.97426774,0
+TTT.US,D,20231004,000000,95.6661,96.4853,93.852,93.882,50329.66698933,0
+TTT.US,D,20231005,000000,94.9771,96.1109,94.4887,95.5584,85924.476922506,0
+TTT.US,D,20231006,000000,101.187,101.588,96.1719,98.7821,117184.02154331,0
+TTT.US,D,20231009,000000,97.4366,98.7797,89.8141,93.32,62259.9593922,0
+TTT.US,D,20231010,000000,94.6806,97.2097,90.9129,92.6746,34468.856339748,0
+TTT.US,D,20231011,000000,88.6976,89.3605,86.7004,86.7004,72220.406302698,0
+TTT.US,D,20231012,000000,88.3488,94.5846,87.9825,94.0401,129084.50254757,0
+TTT.US,D,20231013,000000,89.5523,90.3896,88.4185,89.0203,59247.861540942,0
+TTT.US,D,20231016,000000,93.1369,94.3579,92.945,93.3898,72456.604307022,0
+TTT.US,D,20231017,000000,98.0471,98.7186,95.2911,96.3987,38994.455966286,0
+TTT.US,D,20231018,000000,99.4599,101.169,97.5936,99.3291,77952.220980444,0
+TTT.US,D,20231019,000000,101.222,105.591,98.9367,105.443,163780.38415361,0
+TTT.US,D,20231020,000000,104.553,105.373,102.717,103.89,61362.177657318,0
+TTT.US,D,20231023,000000,105.486,106.588,97.6808,99.9665,170129.06546401,0
+TTT.US,D,20231024,000000,99.05,100.533,96.1458,96.3289,94550.290449348,0
+TTT.US,D,20231025,000000,100.594,103.611,99.7478,102.809,83570.523025044,0
+TTT.US,D,20231026,000000,102.765,102.765,97.7593,98.1866,42079.9357218,0
+TTT.US,D,20231027,000000,100.07,101.174,98.9536,99.3378,28192.410341352,0
+TTT.US,D,20231030,000000,101.23,103.411,99.1329,100.672,72265.123400604,0
+TTT.US,D,20231031,000000,99.6518,102.478,98.0558,101.989,45132.164301948,0
+TTT.US,D,20231101,000000,99.2419,99.5472,95.5004,95.5004,116119.9839316,0
+TTT.US,D,20231102,000000,90.0494,91.2356,88.1919,89.5262,45865.983344508,0
+TTT.US,D,20231103,000000,83.6566,87.28,81.9123,87.2028,59982.827175756,0
+TTT.US,D,20231106,000000,88.9593,90.4594,88.6976,90.0233,60974.629475466,0
+TTT.US,D,20231107,000000,87.8167,87.8167,84.9299,86.0051,40557.261208488,0
+TTT.US,D,20231108,000000,84.616,84.9561,81.703,81.921,94824.325998054,0
+TTT.US,D,20231109,000000,83.3252,89.3692,83.3252,87.3458,82472.087645712,0
+TTT.US,D,20231110,000000,84.8807,86.5085,84.8602,85.8916,19094.200805862,0
+TTT.US,D,20231113,000000,88.0522,89.3866,86.4911,86.771,10752.742158012,0
+TTT.US,D,20231114,000000,80.386,82.0417,79.8715,80.5866,31596.642743478,0
+TTT.US,D,20231115,000000,82.8542,84.7729,82.6449,84.0665,38852.27852679,0
+TTT.US,D,20231116,000000,82.1565,82.1565,80.3037,81.2922,31580.590451922,0
+TTT.US,D,20231117,000000,79.9587,81.1099,79.6185,80.2203,61794.442937076,0
+TTT.US,D,20231120,000000,81.1535,81.1535,78.5109,78.8423,18582.820660578,0
+TTT.US,D,20231121,000000,78.9383,80.4122,78.5546,79.2566,13976.95957626,0
+TTT.US,D,20231122,000000,77.2114,79.3656,76.9759,78.1446,32424.482350866,0
+TTT.US,D,20231124,000000,79.8366,80.7784,79.8366,80.7616,6518.37696399,0
+TTT.US,D,20231127,000000,79.3482,79.6621,77.098,77.098,20269.457866212,0
+TTT.US,D,20231128,000000,77.7521,78.0923,76.5051,76.7143,9994.844678118,0
+TTT.US,D,20231129,000000,74.7258,75.8671,73.6793,73.7839,19304.027188344,0
+TTT.US,D,20231130,000000,75.345,77.0457,74.9787,76.2782,21675.179969616,0
+TTT.US,D,20231201,000000,76.3131,76.3131,71.7954,72.4476,69914.609279904,0
+TTT.US,D,20231204,000000,73.0949,74.0106,72.5192,73.1646,19985.10298722,0
+TTT.US,D,20231205,000000,70.6441,70.6441,68.3416,68.5771,28645.314281682,0
+TTT.US,D,20231206,000000,67.3823,67.6352,65.1496,65.4112,34491.788184828,0
+TTT.US,D,20231207,000000,66.7369,67.2645,65.2455,66.5625,35317.334607708,0
+TTT.US,D,20231208,000000,68.551,69.5934,68.1803,68.5684,37990.041151782,0
+TTT.US,D,20231211,000000,69.6586,70.288,68.7931,68.9347,27875.950879248,0
+TTT.US,D,20231212,000000,69.2574,70.0205,68.2283,68.3012,15895.208417202,0
+TTT.US,D,20231213,000000,67.173,67.4172,63.2047,63.5099,61166.110381884,0
+TTT.US,D,20231214,000000,61.3644,62.7948,58.7742,58.7829,71260.7085861,0
+TTT.US,D,20231215,000000,59.6289,59.6289,56.7159,58.5424,19222.61913831,0
+TTT.US,D,20231218,000000,60.2407,60.3964,59.2691,59.9105,18911.892637476,0
+TTT.US,D,20231219,000000,59.0031,59.437,58.4951,59.13,17582.99221509,0
+TTT.US,D,20231220,000000,60.435,61.5,59.7401,59.8482,19065,0
+TTT.US,D,20231221,000000,59.48,61.34,59.48,61.15,18816,0
+TTT.US,D,20231222,000000,60.25,62.19,60.25,61.9,20679,0
+TTT.US,D,20231226,000000,61.99,61.99,61.29,61.51,6845,0
+TTT.US,D,20231227,000000,59.45,59.8,58.3,58.3,16061,0
+TTT.US,D,20231228,000000,58.8978,59.9999,58.201,59.5473,30531,0
+TTT.US,D,20231229,000000,60.89,61.21,59.44,60.9698,33138,0
+TTT.US,D,20240102,000000,62.66,62.77,61.74,62.1617,61677,0
+TTT.US,D,20240103,000000,64,64.1792,61.1401,61.514,35898,0
+TTT.US,D,20240104,000000,64.09,64.715,63.65,64.3033,20314,0
+TTT.US,D,20240105,000000,65.9,66.46,63.6105,66.1672,64105,0
+TTT.US,D,20240108,000000,66.51,66.58,64.18,64.49,20085,0
+TTT.US,D,20240109,000000,65.76,65.76,64.78,65.3137,8941,0
+TTT.US,D,20240110,000000,65.12,66.4933,64.9,66.4933,21020,0
+TTT.US,D,20240111,000000,66.77,67.8272,65.61,65.7069,431396,0
+TTT.US,D,20240112,000000,65.39,66.2082,64.4,66.06,249554,0
+TTT.US,D,20240116,000000,67.7,69.9981,67.42,69.46,26223,0
+TTT.US,D,20240117,000000,70.05,70.88,69.3303,69.85,28089,0
+TTT.US,D,20240118,000000,70.52,72.36,69.98,71.89,23847,0
+TTT.US,D,20240119,000000,72.08,72.96,71.1165,71.28,15600,0
+TTT.US,D,20240122,000000,69.38,70.6199,68.97,69.9555,32080,0
+TTT.US,D,20240123,000000,71.6,72.9,70.57,71.5708,10139,0
+TTT.US,D,20240124,000000,70.39,73.2206,70.39,73.1,12927,0
+TTT.US,D,20240125,000000,71.6,72.2,71.02,71.73,23311,0
+TTT.US,D,20240126,000000,72,72.58,71.56,72.11,5763,0
+TTT.US,D,20240129,000000,70.78,71.25,69.04,69.3618,8311,0
+TTT.US,D,20240130,000000,68.06,69.8499,67.76,67.76,15704,0
+TTT.US,D,20240131,000000,66.71,67.1799,65.28,66.06,44130,0
+TTT.US,D,20240201,000000,63.57,63.81,61.1045,62.17,37102,0
+TTT.US,D,20240202,000000,65.73,66.86,65.06,65.96,21026,0
+TTT.US,D,20240205,000000,69.02,70.51,68.59,70.1202,19278,0
+TTT.US,D,20240206,000000,69.92,69.92,67.9648,68.2761,14915,0
+TTT.US,D,20240207,000000,68.99,69.34,68.02,69.05,15789,0
+TTT.US,D,20240208,000000,70.36,71.4392,70.21,70.6688,15483,0
+TTT.US,D,20240209,000000,71.27,71.27,70.64,70.8727,2582,0
+TTT.US,D,20240212,000000,70.85,71.97,70.59,70.7391,10790,0
+TTT.US,D,20240213,000000,73.14,74.3999,72.79,74.31,28756,0
+TTT.US,D,20240214,000000,74.67,74.7625,72.82,73.5154,24707,0
+TTT.US,D,20240215,000000,71.55,72.965,71.2901,72.52,10139,0
+TTT.US,D,20240216,000000,74.28,74.42,73.51,73.63,16377,0
+TTT.US,D,20240220,000000,73.67,73.6904,72.6801,73.6211,6455,0
+TTT.US,D,20240221,000000,73.65,75.59,73.61,75,7688,0
+TTT.US,D,20240222,000000,74.81,74.8599,73.995,74.2619,14909,0
+TTT.US,D,20240223,000000,73.65,73.65,70.84,71.15,9046,0
+TTT.US,D,20240226,000000,70.885,72.56,70.5,71.9319,7738,0
+TTT.US,D,20240227,000000,72.56,73.6,72.165,73.3734,133287,0
+TTT.US,D,20240228,000000,73.19,73.19,71.895,71.895,3134,0
+TTT.US,D,20240229,000000,71.22,71.22,70.3,70.66,5344,0
+TTT.US,D,20240301,000000,71.89,71.89,69.19,69.35,7329,0
+TTT.US,D,20240304,000000,70.68,70.8994,69.5,70.1616,7583,0
+TTT.US,D,20240305,000000,67.83,67.91,66.67,67.1941,9507,0
+TTT.US,D,20240306,000000,67.04,67.13,65.87,66.1433,11408,0
+TTT.US,D,20240307,000000,65.53,67.16,65.53,66.2559,12806,0
+TTT.US,D,20240308,000000,66.47,67,66.44,66.6428,2910,0
+TTT.US,D,20240311,000000,66.12,67.25,66.12,66.76,3954,0
+TTT.US,D,20240312,000000,68.41,68.73,68.15,68.65,7835,0
+TTT.US,D,20240313,000000,69.26,70.01,69.26,69.65,13926,0
+TTT.US,D,20240314,000000,71.31,73.14,71.31,73,17717,0
+TTT.US,D,20240315,000000,72.79,73.02,72.31,72.8381,8777,0
+TTT.US,D,20240318,000000,73.3,74.01,73.03,73.82,7958,0
+TTT.US,D,20240319,000000,73.34,73.5,72.42,73.0666,11147,0
+TTT.US,D,20240320,000000,72.7719,73.5699,72.06,73.3446,15038,0
+TTT.US,D,20240321,000000,72.22,73.565,72.22,73.06,30628,0
+TTT.US,D,20240322,000000,70.19,70.95,70.02,70.87,8172,0
+TTT.US,D,20240325,000000,71.79,72.13,71.7,72.0094,1880,0
+TTT.US,D,20240326,000000,71.85,71.91,71.1539,71.1539,1675,0
+TTT.US,D,20240327,000000,70.99,70.99,69.49,69.49,6912,0
+TTT.US,D,20240328,000000,69.85,69.85,68.605,69.3679,5600,0
+TTT.US,D,20240401,000000,70.26,73.5,70.25,73.47,22723,0
+TTT.US,D,20240402,000000,75.5,76.0998,74.46,74.4693,37683,0
+TTT.US,D,20240403,000000,76.54,77.05,74.84,74.8518,45593,0
+TTT.US,D,20240404,000000,73.48,74.83,73.3,73.3505,9757,0
+TTT.US,D,20240405,000000,75.57,76.1108,74.9835,76.1108,5872,0
+TTT.US,D,20240408,000000,76.71,77.0363,76.2653,76.4612,6175,0
+TTT.US,D,20240409,000000,75.03,75.35,74.25,74.4,6722,0
+TTT.US,D,20240410,000000,76.7901,79.76,76.7901,79.255,31319,0
+TTT.US,D,20240411,000000,79.13,81.1998,79.13,80.3868,27928,0
+TTT.US,D,20240412,000000,78.87,78.87,77.6299,78.8107,12953,0
+TTT.US,D,20240415,000000,81.57,84.02,81.57,82.89,34973,0
+TTT.US,D,20240416,000000,85.22,86.02,84,84.3953,28459,0
+TTT.US,D,20240417,000000,83.1,84.23,81.7201,81.9204,14948,0
+TTT.US,D,20240418,000000,82.15,83.72,82.15,83.1657,10402,0
+TTT.US,D,20240419,000000,81.67,83.03,81.558,82.44,13663,0
+TTT.US,D,20240422,000000,83.77,83.77,82.43,82.6007,8213,0
+TTT.US,D,20240423,000000,83.875,83.885,79.18,82.8219,13262,0
+TTT.US,D,20240424,000000,84.22,85.72,83.995,84.75,7715,0
+TTT.US,D,20240425,000000,87.57,87.57,86.14,86.6865,26244,0
+TTT.US,D,20240426,000000,85.19,85.34,84,85.1,7797,0
+TTT.US,D,20240429,000000,83.96,84.41,83,83.02,21312,0
+TTT.US,D,20240430,000000,84.81,85.45,83.8927,85.075,13630,0
+TTT.US,D,20240501,000000,83.25,85.24,81.41,83.2062,21918,0
+TTT.US,D,20240502,000000,84.53,84.74,82.1723,82.58,9230,0
+TTT.US,D,20240503,000000,79.65,81.8,79.34,79.8648,19047,0
+TTT.US,D,20240506,000000,79.8,80.29,78.85,79.2371,13201,0
+TTT.US,D,20240507,000000,77.2315,77.61,76.57,77.529,12032,0
+TTT.US,D,20240508,000000,78.745,79.2,78.44,78.9997,7358,0
+TTT.US,D,20240509,000000,80.01,80.1,77.82,78.22,10123,0
+TTT.US,D,20240510,000000,78.76,79.64,78.76,79.4057,7005,0
+TTT.US,D,20240513,000000,78.23,79.01,78.23,78.8313,3904,0
+TTT.US,D,20240514,000000,78.23,78.85,77.45,77.6289,12015,0
+TTT.US,D,20240515,000000,75.15,75.52,74.04,74.3659,18623,0
+TTT.US,D,20240516,000000,73.48,74.97,73.48,74.81,9879,0
+TTT.US,D,20240517,000000,75.86,76.25,75.23,76.1789,5256,0
+TTT.US,D,20240520,000000,76.88,77.22,76.7,77,6466,0
+TTT.US,D,20240521,000000,75.193,76.0599,75.193,75.7754,4292,0
+TTT.US,D,20240522,000000,76.75,76.75,75.39,75.5838,11940,0
+TTT.US,D,20240523,000000,75.62,77.55,75.62,77.08,5693,0
+TTT.US,D,20240524,000000,77.6,77.7012,76.3501,76.3501,6173,0
+TTT.US,D,20240528,000000,76.7,80.09,76.7,79.9805,18836,0
+TTT.US,D,20240529,000000,82.17,83.2799,81.77,82.6761,12212,0
+TTT.US,D,20240530,000000,81.26,81.51,80.275,80.62,10257,0
+TTT.US,D,20240531,000000,78.86,79.1784,78.3401,78.79,9119,0
+TTT.US,D,20240603,000000,77.43,77.571,74.95,75.1552,13438,0
+TTT.US,D,20240604,000000,73.56,74,72.29,72.6787,9949,0
+TTT.US,D,20240605,000000,72,73.23,70.97,71.2649,18457,0
+TTT.US,D,20240606,000000,72.2,72.2,71.1975,71.1975,3138,0
+TTT.US,D,20240607,000000,74.66,75.42,74.66,75.2466,19762,0
+TTT.US,D,20240610,000000,76.63,77.46,76.545,76.85,9652,0
+TTT.US,D,20240611,000000,76.25,76.9,74.5753,74.5753,10264,0
+TTT.US,D,20240612,000000,71.72,73.1,70.56,72.8859,20579,0
+TTT.US,D,20240613,000000,71.18,71.61,69.54,69.7,23080,0
+TTT.US,D,20240614,000000,68.53,68.73,67.71,68.0969,20229,0
+TTT.US,D,20240617,000000,70.44,71.0499,70.01,70.0928,11042,0
+TTT.US,D,20240618,000000,69.8711,70.1,68.27,68.27,6206,0
+TTT.US,D,20240620,000000,70.9,70.9,69.56,69.62,9701,0
+TTT.US,D,20240621,000000,69,70.28,68.6589,69.7942,11338,0
+TTT.US,D,20240624,000000,69.81,70,69.07,69.07,2997,0
+TTT.US,D,20240625,000000,69.73,69.73,68.52,68.6119,5547,0
+TTT.US,D,20240626,000000,70.98,71.47,70.69,71.4462,11351,0
+TTT.US,D,20240627,000000,70.595,70.9605,70.25,70.846,4979,0
+TTT.US,D,20240628,000000,69.81,74.78,69.8,74.73,10823,0
+TTT.US,D,20240701,000000,77.19,78.615,76.65,78.46,6799,0
+TTT.US,D,20240702,000000,76.29,77.855,76.29,76.7064,8043,0
+TTT.US,D,20240703,000000,77.1,77.1,73.53,73.82,8705,0
+TTT.US,D,20240705,000000,73.475,73.475,71.9,72.1289,4302,0
+TTT.US,D,20240708,000000,72.48,72.48,71.49,71.6732,7572,0
+TTT.US,D,20240709,000000,72.08,73.44,72.08,72.5601,4832,0
+TTT.US,D,20240710,000000,72.35,72.35,71.84,71.9502,2387,0
+TTT.US,D,20240711,000000,69.24,69.9579,68.98,69.9579,6722,0
+TTT.US,D,20240712,000000,69.84,70.15,69.27,69.2775,2118,0
+TTT.US,D,20240715,000000,71.396,71.68,71.06,71.4207,5253,0
+TTT.US,D,20240716,000000,69.9975,70.17,68.56,68.6256,4755,0
+TTT.US,D,20240717,000000,68.93,69.25,68.2,68.5118,8991,0
+TTT.US,D,20240718,000000,69.1,70.0674,69.01,70.0674,3857,0
+TTT.US,D,20240719,000000,71.37,71.5,70.92,71.5,14320,0
+TTT.US,D,20240722,000000,70.56,72.7092,70.11,72.1554,7902,0
+TTT.US,D,20240723,000000,71.86,72.35,71.27,72.2772,22785,0
+TTT.US,D,20240724,000000,72.07,74.84,71.94,74.5438,9965,0
+TTT.US,D,20240725,000000,73.31,73.31,71.8376,72.85,11285,0
+TTT.US,D,20240726,000000,71.65,71.9325,71.235,71.2388,4415,0
+TTT.US,D,20240729,000000,70.14,70.85,70.02,70.4156,11346,0
+TTT.US,D,20240730,000000,69.94,70.844,69.5095,69.6646,12728,0
+TTT.US,D,20240731,000000,68.18,68.18,67.5,67.5,16197,0
+TTT.US,D,20240801,000000,66.16,66.16,64.57,65.5123,15206,0
+TTT.US,D,20240802,000000,62.49,62.49,59.64,59.88,40430,0
+TTT.US,D,20240805,000000,57.3,60.35,56.73,58.4727,35453,0
+TTT.US,D,20240806,000000,59.83,62.43,59.68,62.43,24845,0
+TTT.US,D,20240807,000000,63.83,64.6,63.2941,64.0809,8714,0
+TTT.US,D,20240808,000000,65.585,66.14,65.26,65.3867,25322,0
+TTT.US,D,20240809,000000,62.97,63.72,62.8101,63.2654,21883,0
+TTT.US,D,20240812,000000,64.04,64.04,62.35,62.7975,9744,0
+TTT.US,D,20240813,000000,61.49,61.885,61.43,61.5268,5071,0
+TTT.US,D,20240814,000000,60.66,60.66,59.97,60.3878,7450,0
+TTT.US,D,20240815,000000,63.37,63.5104,61.9735,62.0066,32474,0
+TTT.US,D,20240816,000000,61.25,61.66,61.17,61.2862,22617,0
+TTT.US,D,20240819,000000,61.7,61.925,60.19,60.4628,13925,0
+TTT.US,D,20240820,000000,60,60,58.87,59.0472,4618,0
+TTT.US,D,20240821,000000,59,59.55,58.24,58.8106,14099,0
+TTT.US,D,20240822,000000,60.39,60.932,60.06,60.8138,4310,0
+TTT.US,D,20240823,000000,60,60.1052,59.3964,59.6098,6060,0
+TTT.US,D,20240826,000000,60.29,60.29,59.28,60.065,8109,0
+TTT.US,D,20240827,000000,61.415,61.415,60.4407,60.4407,3383,0
+TTT.US,D,20240828,000000,60.57,60.9199,60.29,60.7656,3880,0
+TTT.US,D,20240829,000000,61.72,61.85,61.2764,61.3704,3002,0
+TTT.US,D,20240830,000000,61.21,63.0696,61.21,63.0696,11862,0
+TTT.US,D,20240903,000000,60.69,60.98,59.985,60.3323,17614,0
+TTT.US,D,20240904,000000,59.43,59.48,58.1561,58.1561,4646,0
+TTT.US,D,20240905,000000,57.73,58.47,57,57.15,5999,0
+TTT.US,D,20240906,000000,57.21,57.78,55.25,57.17,35176,0
+TTT.US,D,20240909,000000,57.58,57.615,56.52,56.5639,9636,0
+TTT.US,D,20240910,000000,56.68,56.73,55.1,55.1275,5989,0
+TTT.US,D,20240911,000000,55.83,55.91,54.65,55.4929,9246,0
+TTT.US,D,20240912,000000,56.09,57.2,55.84,56.2448,8925,0
+TTT.US,D,20240913,000000,56.08,56.21,55.82,55.9706,5080,0
+TTT.US,D,20240916,000000,55.87,55.87,54.484,54.68,6485,0
+TTT.US,D,20240917,000000,54.15,55.3789,54.12,55.34,15395,0
+TTT.US,D,20240918,000000,56.2319,58.11,55.825,57.2677,26177,0
+TTT.US,D,20240919,000000,58.56,58.7,58.1,58.1406,11919,0
+TTT.US,D,20240920,000000,58.7,58.83,57.82,58.4155,8729,0
+TTT.US,D,20240923,000000,59.4,60.1399,58.54,59.0366,6638,0
+TTT.US,D,20240924,000000,60.37,60.5682,58.92,58.92,4161,0
+TTT.US,D,20240925,000000,59.75,60.3807,59.75,60.3807,5018,0
+TTT.US,D,20240926,000000,60.13,60.57,59.85,60.0989,8704,0
+TTT.US,D,20240927,000000,57.63,59.605,57.63,59.4039,12801,0
+TTT.US,D,20240930,000000,59.11,60.3407,58.94,60.05,31094,0
+TTT.US,D,20241001,000000,58.2,58.78,57.45,58.78,10118,0
+TTT.US,D,20241002,000000,60.87,61.335,60.17,60.32,21729,0
+TTT.US,D,20241003,000000,60.73,61.878,60.61,61.878,21284,0
+TTT.US,D,20241004,000000,64.36,64.605,63.75,64.33,17095,0
+TTT.US,D,20241007,000000,65.71,65.9737,64.97,65.9307,12666,0
+TTT.US,D,20241008,000000,66.61,66.8858,65.54,65.54,16224,0
+TTT.US,D,20241009,000000,66.16,68.6185,65.965,66.707268,16680,0
+TTT.US,D,20241010,000000,68,68.86,67.53,67.6377,13043,0
+TTT.US,D,20241011,000000,68.9,68.9,67.68,68.3365,25919,0
+TTT.US,D,20241014,000000,69.72,70.59,68.4697,68.655,10316,0
+TTT.US,D,20241015,000000,66.6,67.07,65.6,65.6303,22749,0
+TTT.US,D,20241016,000000,64.98,65.42,64.44,65.3082,13573,0
+TTT.US,D,20241017,000000,67.03,68.4228,66.92,68.2627,7644,0
+TTT.US,D,20241018,000000,67.88,67.9883,67.32,67.9883,4451,0
+TTT.US,D,20241021,000000,70.01,71.53,69.795,71.53,23612,0
+TTT.US,D,20241022,000000,70.72,72.2299,70.72,71.43,17278,0
+TTT.US,D,20241023,000000,73.02,73.02,71.5801,72.1136,15651,0
+TTT.US,D,20241024,000000,71.7189,72.2,70.14,70.66,8609,0
+TTT.US,D,20241025,000000,69.93,72.2,69.93,72.0493,8123,0
+TTT.US,D,20241028,000000,71.62,73.5,71.62,72.37,11939,0
+TTT.US,D,20241029,000000,74.18,74.85,72.43,72.4391,10979,0
+TTT.US,D,20241030,000000,70.62,72.05,69.8836,71.74,9940,0
+TTT.US,D,20241031,000000,72.04,72.804,70.65,71.355,16541,0
+TTT.US,D,20241101,000000,70.88,74.74816,70.84,74.54,14807,0
+TTT.US,D,20241104,000000,71.25,72.52,70.71,71.2013,16135,0
+TTT.US,D,20241105,000000,71.55,72.57,69.77,70.1725,23694,0
+TTT.US,D,20241106,000000,76.79,77.61,74.96,75.9327,16484,0
+TTT.US,D,20241107,000000,74.1,74.5,72.3601,73.2485,16887,0
+TTT.US,D,20241108,000000,71.5,71.5,70.0601,70.5204,17575,0
+TTT.US,D,20241111,000000,71.05,72.1094,70.64,71.2149,7095,0
+TTT.US,D,20241112,000000,72.16,74.84,70.1001,73.6141,16580,0
+TTT.US,D,20241113,000000,73.34,76.95,73,76.5315,10145,0
+TTT.US,D,20241114,000000,74.8,75.72,74.1448,75.4974,57413,0
+TTT.US,D,20241115,000000,77.23,77.3,75.1583,76.28,8956,0
+TTT.US,D,20241118,000000,77.7699,77.84,75.02754,75.9292,9363,0
+TTT.US,D,20241119,000000,74.29,74.74,73.7655,74.683,8897,0
+TTT.US,D,20241120,000000,75.84,75.93,74.82,75.19,4711,0
+TTT.US,D,20241121,000000,75.72,76,75.72,75.8476,1520,0
+TTT.US,D,20241122,000000,75.25,75.49,75.065,75.4422,2512,0
+TTT.US,D,20241125,000000,70.97,71.5,69.67,69.929,7899,0
+TTT.US,D,20241126,000000,71.205,71.8819,70.75,70.7539,12019,0
+TTT.US,D,20241127,000000,69,69.67,68.5,69.4624,6548,0
+TTT.US,D,20241129,000000,67.52,68.09,67.22,67.5581,10697,0
+TTT.US,D,20241202,000000,68.03,69.06,65.61,66.8257,7099,0
+TTT.US,D,20241203,000000,66.7,68.3845,66.08,68.3845,4177,0
+TTT.US,D,20241204,000000,69.1662,69.22,66.1507,66.1507,6419,0
+TTT.US,D,20241205,000000,66.805,66.805,65.6,65.97,3362,0
+TTT.US,D,20241206,000000,64.99,66.1361,64.36,65.6855,7237,0
+TTT.US,D,20241209,000000,66.94,67.53662,66.7319,67.48,19025,0
+TTT.US,D,20241210,000000,68.6,68.7,68.17,68.5468,4544,0
+TTT.US,D,20241211,000000,68.57,70.571,68.55,70.571,3473,0
+TTT.US,D,20241212,000000,71.91,73.34,71.66,73.2846,8539,0
+TTT.US,D,20241213,000000,74.14,75.3621,73.95,75.2045,9101,0
+TTT.US,D,20241216,000000,75,75.4594,74.575,74.78,8116,0
+TTT.US,D,20241217,000000,74.12,74.47,73.73,74.2866,9709,0
+TTT.US,D,20241218,000000,74.97,76.92,74.7077,76.9121,9055,0
+TTT.US,D,20241219,000000,79.68,81.32,78.97,80.16,26816,0
+TTT.US,D,20241220,000000,78.73,79.38,77.75,79.31,19336,0
+TTT.US,D,20241223,000000,76.11,78,76.11,77.8354,5710,0
+TTT.US,D,20241224,000000,79.215,79.215,77.2415,77.2415,2550,0
+TTT.US,D,20241226,000000,79.0013,79.0013,77.07,77.1767,5808,0
+TTT.US,D,20241227,000000,78.5499,79.45,77.8349,79.1041,3272,0
+TTT.US,D,20241230,000000,77.28,77.69,76.31,76.3143,8402,0
+TTT.US,D,20241231,000000,76.165,80,74.59,79.97,6728,0
+TTT.US,D,20250102,000000,77,78.74,76.75,78.0694,50034,0
+TTT.US,D,20250103,000000,77.72,79.07,76.925,79.0257,1311,0
+TTT.US,D,20250106,000000,79.8469,80.47,79.471,79.5224,8309,0
+TTT.US,D,20250107,000000,80.77,82.97,80.77,82.6739,12974,0
+TTT.US,D,20250108,000000,84.25,84.66,82.18,82.46,11101,0
+TTT.US,D,20250110,000000,84.38,85.574,83.36,84.2292,7254,0
+TTT.US,D,20250113,000000,84.22,85.49,84.18,84.6071,12330,0
+TTT.US,D,20250114,000000,85.2449,86.09,84.83,85.2,7479,0
+TTT.US,D,20250115,000000,80.6101,81.2306,79.8,80.67,14012,0
+TTT.US,D,20250116,000000,80.9443,81.36,79.1045,79.6849,6275,0
+TTT.US,D,20250117,000000,78.68,79.5533,78.68,79.5533,5153,0
+TTT.US,D,20250121,000000,78.1925,78.3,77.07,77.37,144134,0
+TTT.US,D,20250122,000000,77.84,79.0447,77.64,78.627,8873,0
+TTT.US,D,20250123,000000,81,81.17,80.23,80.352,5603,0
+TTT.US,D,20250124,000000,80.83,81.3,79.44,79.44,8551,0
+TTT.US,D,20250127,000000,77.31,77.505,76.33,76.4287,5173,0
+TTT.US,D,20250128,000000,77.97,78.06,76.65,76.6761,6104,0
+TTT.US,D,20250129,000000,76.28,78.55,76.2401,77.3116,5268,0
+TTT.US,D,20250130,000000,76.04,76.82,73.26,76.54,3027,0
+TTT.US,D,20250131,000000,75.98,78.955,75.61,77.9401,10648,0
+TTT.US,D,20250203,000000,75.0829,80.61,73.63,77.1638,13556,0
+TTT.US,D,20250204,000000,77.82,77.82,75.47,75.4923,7944,0
+TTT.US,D,20250205,000000,73.02,73.1797,71.3133,72.0324,14340,0
+TTT.US,D,20250206,000000,72.0202,72.45,71.44,71.8419,6071,0
+TTT.US,D,20250207,000000,73.5053,74.0344,73.38,73.4684,4080,0
+TTT.US,D,20250210,000000,73.2,74.52,72.74,74.4408,3353,0
+TTT.US,D,20250211,000000,75.214,75.79,75.214,75.79,1439,0
+TTT.US,D,20250212,000000,78.8968,79.61,78.15,78.7725,6495,0
+TTT.US,D,20250213,000000,76.0538,76.45,74.46,74.82,5248,0
+TTT.US,D,20250214,000000,72.8966,75.3309,72.5,75.3309,2867,0
+TTT.US,D,20250218,000000,75,76.5299,74.69,76.5299,4117,0
+TTT.US,D,20250219,000000,76.88,76.95,76.0245,76.0245,789,0
+TTT.US,D,20250220,000000,73.27,75.452,73.27,75.452,4189,0
+TTT.US,D,20250221,000000,74.5729,74.5729,72.12,72.7114,6156,0
+TTT.US,D,20250224,000000,73.04,73.04,72.14,72.35,2003,0
+TTT.US,D,20250225,000000,69.7923,69.7923,68.3634,69.05,5888,0
+TTT.US,D,20250226,000000,68.75,68.7976,67.032,67.3711,6781,0
+TTT.US,D,20250227,000000,68.5769,69.22,67.7028,68.8,8399,0
+TTT.US,D,20250228,000000,68.21,68.21,66.3,66.3,14705,0
+TTT.US,D,20250303,000000,67.61,68.29,65.2496,65.2496,5138,0
+TTT.US,D,20250304,000000,65.3,67.88,65,67.88,5886,0
+TTT.US,D,20250305,000000,67.5,69.5602,67.18,69.5602,22006,0
+TTT.US,D,20250306,000000,69.6655,71.67,69.52,70.069,5670,0
+TTT.US,D,20250307,000000,68.54,70.979,68.54,70.979,13836,0
+TTT.US,D,20250310,000000,68.88,68.88,67.5347,68.562,3128,0
+TTT.US,D,20250311,000000,69.43,70.33,68.5,70.1915,4579,0
+TTT.US,D,20250312,000000,70.99,71.595,70.85,71.4937,3460,0
+TTT.US,D,20250313,000000,72.52,72.6496,69.395,69.41,4555,0
+TTT.US,D,20250314,000000,70.31856,71,70.31856,70.6674,1880,0
+TTT.US,D,20250317,000000,70.22,70.22,69.204,69.9399,1329,0
+TTT.US,D,20250318,000000,69.84,69.84,69.19,69.4162,1578,0
+TTT.US,D,20250319,000000,69.5767,70,68.34,68.3839,3245,0
+TTT.US,D,20250320,000000,66.48,68.49,66.28,68.4451,3228,0
+TTT.US,D,20250321,000000,68.1,69.85,68.1,69.6567,10026,0
+TTT.US,D,20250324,000000,70.75,72.3,70.75,72.3,8634,0
+TTT.US,D,20250325,000000,72.01,72.79,71.0511,71.8,2318,0
+TTT.US,D,20250326,000000,70.692,73.29,70.692,72.99,8758,0
+TTT.US,D,20250327,000000,74.08,74.12,73.4203,73.4487,2475,0
+TTT.US,D,20250328,000000,71.965,72.37,69.2451,70.3249,2774,0
+TTT.US,D,20250331,000000,69.1,69.57,68.34,68.8463,2572,0
+TTT.US,D,20250401,000000,66.85,68.6,66.26,66.7651,3310,0
+TTT.US,D,20250402,000000,66.6,67.68,66.6,67.1504,5366,0
+TTT.US,D,20250403,000000,64.7,69.25,63.77,65.8929,3561,0
+TTT.US,D,20250404,000000,62.37,64.75,60.03,62.8728,5013,0
+TTT.US,D,20250407,000000,65.99,69.6151,65.69,69.41,16022,0
+TTT.US,D,20250408,000000,71.31,73.9999,68.6912,73.512,17075,0
+TTT.US,D,20250409,000000,76.5,80,66.2401,73.0403,23076,0
+TTT.US,D,20250410,000000,75.28,78.52,73.33,77.2147,14434,0
+TTT.US,D,20250411,000000,80,82.4999,70.0001,77.44,18098,0
+TTT.US,D,20250414,000000,75.75,78.05,75.3,75.7805,8526,0
+TTT.US,D,20250415,000000,76.29,76.29,74.405,74.9017,2910,0
+TTT.US,D,20250416,000000,72.87,74.33,72.87,73.7155,3471,0
+TTT.US,D,20250417,000000,74.82,75.97,74.766,74.766,3665,0
+TTT.US,D,20250421,000000,78.075,79.549,77.29,79.29,10000,0
+TTT.US,D,20250422,000000,77.5701,79.1925,76.475,77.56,12747,0
+TTT.US,D,20250423,000000,72,76.2362,71.23,76.2362,26047,0
+TTT.US,D,20250424,000000,74.62,74.62,73.49,73.7882,5435,0
+TTT.US,D,20250425,000000,75.61,75.61,72.372,72.4649,3160,0
+TTT.US,D,20250428,000000,73.0014,73.0014,71.1,71.1231,4813,0
+TTT.US,D,20250429,000000,70.35,70.35,69.28,69.34,5931,0
+TTT.US,D,20250430,000000,70.1,70.82,69.8382,70.82,29729,0
+TTT.US,D,20250501,000000,72.29,72.9648,70.41,71.7443,5626,0
+TTT.US,D,20250502,000000,73.9,75.27,72.42,74.03,16294,0
+TTT.US,D,20250505,000000,75.66,76.463,75.32,75.65,8389,0
+TTT.US,D,20250506,000000,76.989,77.24,74.82,74.82,6890,0
+TTT.US,D,20250507,000000,73.95,74.115,73.1104,74.115,6918,0
+TTT.US,D,20250508,000000,73.85,76.77,73.09,76.4206,4510,0
+TTT.US,D,20250509,000000,75.6058,76.35,75.6058,75.77,916,0
+TTT.US,D,20250512,000000,77.65,78.6311,76.9599,78.6311,4073,0
+TTT.US,D,20250513,000000,79,80.1,78,79.4108,11092,0
+TTT.US,D,20250514,000000,79.94,81.1,79.94,80.71,4989,0
+TTT.US,D,20250515,000000,79.9153,80.1477,78.73,78.83,4276,0
+TTT.US,D,20250516,000000,77.15,78.3953,77.11,78.3953,6063,0
+TTT.US,D,20250519,000000,82.38,83.585,78.235,79.1109,7857,0
+TTT.US,D,20250520,000000,81.455,81.455,80.4436,80.62,4991,0
+TTT.US,D,20250521,000000,83.25,85.49,82.55,85.1171,9930,0
+TTT.US,D,20250522,000000,87,87.705,83.8,83.8,7724,0
+TTT.US,D,20250523,000000,80.5101,84.1066,80.5101,84.1066,4228,0
+TTT.US,D,20250527,000000,81.79,83,79.3843,79.8959,4508,0
+TTT.US,D,20250528,000000,81.0385,81.5887,80.8601,81.2565,1730,0
+TTT.US,D,20250529,000000,80.21,80.21,78.775,78.9123,3587,0
+TTT.US,D,20250530,000000,78.93,79.25,78.8,78.8,1726,0
+TTT.US,D,20250602,000000,80,81.725,80,80.74,4984,0
+TTT.US,D,20250603,000000,80.575,81.5599,80.27,81.3204,1866,0
+TTT.US,D,20250604,000000,79.47,79.47,76.85,77.2287,7186,0
+TTT.US,D,20250605,000000,77.29,77.5942,76.7253,77.2335,6379,0
+TTT.US,D,20250606,000000,79.23,80.39,78.7829,80.07,7150,0
+TTT.US,D,20250609,000000,80.82,81.46,79.2444,79.9,2322,0
+TTT.US,D,20250610,000000,78.24,79.4,78.2,79,4557,0
+TTT.US,D,20250611,000000,79,79.52,77.8176,78.3023,5277,0
+TTT.US,D,20250612,000000,76.32,79.8,75.3501,75.4546,3784,0
+TTT.US,D,20250613,000000,77.53,78.27,77.53,77.7117,2327,0
+TTT.US,D,20250616,000000,77.9436,79.9631,77.9436,79.9556,7689,0
+TTT.US,D,20250617,000000,78.19,78.68,76.74622,77.122,3588,0
+TTT.US,D,20250618,000000,76.2018,77.03,75.74,76.9,5912,0
+TTT.US,D,20250620,000000,78.15,79.03,77.2396,77.37,6489,0
+TTT.US,D,20250623,000000,76.4,76.6431,75.3,76.6431,3359,0
+TTT.US,D,20250624,000000,76.55,76.555,74.675,74.8536,2701,0
+TTT.US,D,20250625,000000,75.69,76.08,74.43,74.43,1935,0
+TTT.US,D,20250626,000000,74.0334,74.2,73.38,73.38,1776,0
+TTT.US,D,20250627,000000,74.19,75,73.79,74.77,3463,0
+TTT.US,D,20250630,000000,73.7714,73.7714,72.299,72.48,4222,0
+TTT.US,D,20250701,000000,72.09,72.8803,71.975,72.17,13504,0
+TTT.US,D,20250702,000000,74.5,74.5,73.55,73.55,3735,0
+TTT.US,D,20250703,000000,74.9071,75.1,74.44,75.059,1037,0
+TTT.US,D,20250707,000000,76.85,77.805,76.21,77.3269,11815,0
+TTT.US,D,20250708,000000,79,79.28,77.8099,77.8099,7354,0
+TTT.US,D,20250709,000000,77.12,77.19,75.3731,75.3731,3356,0
+TTT.US,D,20250710,000000,75.7,76.1,74.96,75.08,2312,0
+TTT.US,D,20250711,000000,77.25,78.6,77.12,78.4122,5292,0
+TTT.US,D,20250714,000000,78.96,79.42,78.61,78.61,5484,0
+TTT.US,D,20250715,000000,78.12,80.83,78.12,80.52,5435,0
+TTT.US,D,20250716,000000,79.5,82.65,76.53,80.4677,26331,0
+TTT.US,D,20250717,000000,79.4956,80.3751,79.4,80.13,5271,0
+TTT.US,D,20250718,000000,79.7,80.02,79.5,80.01,5972,0
+TTT.US,D,20250721,000000,77.67,78.04,76.6951,77.83,4300,0
+TTT.US,D,20250722,000000,76.74,76.74,75.97,76.4702,6139,0
+TTT.US,D,20250723,000000,77.8,78.425,77.62,78.0785,3320,0
+TTT.US,D,20250724,000000,77.65,79.33,77.6365,78.26,2935,0
+TTT.US,D,20250725,000000,78.26,78.67,76.9749,76.9749,5260,0
+TTT.US,D,20250728,000000,78.2,78.401,77.5975,78.3,5309,0
+TTT.US,D,20250729,000000,76.87,77.47,74.475,74.4849,4311,0
+TTT.US,D,20250730,000000,76,76.23,75.5,75.78,5941,0
+TTT.US,D,20250731,000000,75.01,75.6,74.462,75.42,9291,0
+TTT.US,D,20250801,000000,73,73.26,72.32,72.47,9724,0
+TTT.US,D,20250804,000000,72.5,72.71,71.87,72.0183,3313,0
+TTT.US,D,20250805,000000,71.3,71.67,71.16,71.2367,3704,0
+TTT.US,D,20250806,000000,72.3082,72.81,72.16,72.47,2125,0
+TTT.US,D,20250807,000000,71.788,73.058,71.5801,72.8621,2210,0
+TTT.US,D,20250808,000000,73.99,74.1719,73.69,73.9294,3516,0
+TTT.US,D,20250811,000000,73.43,73.77,73.26,73.77,22777,0
+TTT.US,D,20250812,000000,74.9,75.635,74.875,74.8926,3160,0
+TTT.US,D,20250813,000000,73.03,73.03,72.95,73.0046,729,0
+TTT.US,D,20250814,000000,73.6597,74.88,73.34,74.7429,2328,0
+TTT.US,D,20250815,000000,75.62,76.7099,75.3,76.2885,13448,0
+TTT.US,D,20250818,000000,76.39,77.0949,76.13,77.0397,2539,0
+TTT.US,D,20250819,000000,75.9372,76.0049,75.53,75.636,1357,0
+TTT.US,D,20250820,000000,75.47,75.85,75.2509,75.2509,760,0
+TTT.US,D,20250821,000000,75.96,77.06,75.96,76.3973,4189,0
+TTT.US,D,20250822,000000,75.35,75.39,74.2,74.8834,6579,0
+TTT.US,D,20250825,000000,75.47,75.47,75.26,75.29,1472,0
+TTT.US,D,20250826,000000,75.72,75.7618,75.6983,75.6983,2513,0
+TTT.US,D,20250827,000000,77.2874,77.5,75.9711,75.9785,3458,0
+TTT.US,D,20250828,000000,75.69,75.725,74.5512,74.5512,836,0
+TTT.US,D,20250829,000000,75.59,76.07,75.59,76.0698,4346,0
+TTT.US,D,20250902,000000,77.5,78.1,77.46,77.8472,8883,0
+TTT.US,D,20250903,000000,77.33,77.4,74.9,75.1811,13462,0
+TTT.US,D,20250904,000000,74.39,75.03,73.7512,73.7512,1794,0
+TTT.US,D,20250905,000000,71.22,71.22,70.345,70.46,8793,0
+TTT.US,D,20250908,000000,69.09,69.09,67.6166,67.6166,6159,0
+TTT.US,D,20250909,000000,68.94,68.98,68.261,68.6775,6719,0
+TTT.US,D,20250910,000000,68.33,68.85,66.87,67.57,16670,0
+TTT.US,D,20250911,000000,67.3013,67.3013,66.05,66.4308,4097,0
+TTT.US,D,20250912,000000,68.015,68.15,67.2299,67.2299,8050,0
+TTT.US,D,20250915,000000,66.705,66.9,66.705,66.8,1868,0
+TTT.US,D,20250916,000000,67,67,66.28,66.4152,8655,0
+TTT.US,D,20250917,000000,65.9,66.9229,65.56,66.9229,11451,0
+TTT.US,D,20250918,000000,68.86,69.41,68.5101,69.043,11948,0
+TTT.US,D,20250919,000000,69.25,69.89,69.25,69.44,2853,0
+TTT.US,D,20250922,000000,70.14,70.45,69.9299,70.21,10568,0
+TTT.US,D,20250923,000000,69.86,69.86,68.87,68.87,2488,0
+TTT.US,D,20250924,000000,69.01,69.58,69.01,69.2554,736,0
+TTT.US,D,20250925,000000,69.31,70.0718,69.1754,69.1754,1555,0
+TTT.US,D,20250926,000000,69.3,69.5156,68.54,69.5156,2043,0
+TTT.US,D,20250929,000000,68.05,68.05,67.5401,67.8349,4394,0
+TTT.US,D,20250930,000000,67.78,68.4495,67.78,68.4495,611,0
+TTT.US,D,20251001,000000,67.43,68.145,67.02,67.98,4603,0
+TTT.US,D,20251002,000000,67.05,67.89,67.05,67.38,996,0
+TTT.US,D,20251003,000000,67.595,67.9335,67.595,67.9335,833,0
+TTT.US,D,20251006,000000,69.29,69.425,68.61,69.35,2884,0
+TTT.US,D,20251007,000000,68.73,68.73,67.78,68.31,3280,0
+TTT.US,D,20251008,000000,67.39,68.15,67.39,68.15,2010,0
+TTT.US,D,20251009,000000,68.35,68.35,68.1715,68.2139,2271,0
+TTT.US,D,20251010,000000,66.635,66.635,64.9,65.1234,10827,0
+TTT.US,D,20251013,000000,66.19,66.5,64.98,65.26,3074,0
+TTT.US,D,20251014,000000,65.15,65.15,64.5238,64.5238,2361,0
+TTT.US,D,20251015,000000,63.96,65.2,63.8218,65.0618,15543,0
+TTT.US,D,20251016,000000,64.55,65.27,63.43,63.6,7371,0
+TTT.US,D,20251017,000000,64.46,64.46,63.89,64.09,2220,0
+TTT.US,D,20251020,000000,63.49,63.6946,63.21,63.21,19634,0
+TTT.US,D,20251021,000000,62.14,62.46,62.14,62.36,8812,0
+TTT.US,D,20251022,000000,62.39,62.59,62.01,62.222,4524,0
+TTT.US,D,20251023,000000,63.0002,63.75,62.93,63.5,14096,0
+TTT.US,D,20251024,000000,63.42,64.15,63.42,63.5564,9501,0
+TTT.US,D,20251027,000000,64.06,64.198,62.99,62.99,3315,0
+TTT.US,D,20251028,000000,62.81,62.81,62.18,62.4629,3104,0
+TTT.US,D,20251029,000000,62.95,64.41,62.95,64.3893,31491,0
+TTT.US,D,20251030,000000,65.92,65.92,64.74,65.4223,4532,0
+TTT.US,D,20251031,000000,65.65,66.26,65.6301,66.095,803,0
+TTT.US,D,20251103,000000,66.97,67.0045,66.76,66.76,1797,0
+TTT.US,D,20251104,000000,66.57,66.57,66.2,66.2386,4535,0
+TTT.US,D,20251105,000000,67.375,68.4595,67.375,68.44,6387,0
+TTT.US,D,20251107,000000,67.46,67.46,66.5301,67.0979,2186,0
+TTT.US,D,20251110,000000,67.33,67.45,67.24,67.24,3208,0
+TTT.US,D,20251111,000000,66.42,66.42,66.0503,66.2219,2167,0
+TTT.US,D,20251112,000000,66.1291,66.29,65.725,65.9508,11032,0
+TTT.US,D,20251113,000000,66.83,67.4714,66.78,67.4714,1217,0
+TTT.US,D,20251114,000000,68.02,68.75,66.7,68.7203,9381,0
+TTT.US,D,20251117,000000,68.16,68.39,68.16,68.2688,1567,0
+TTT.US,D,20251119,000000,68.6835,68.75,68.21,68.75,2056,0
+TTT.US,D,20251120,000000,67.96,68.07,67.891,68.07,10691,0
+TTT.US,D,20251121,000000,67.28,67.5679,67.24,67.5679,860,0
+TTT.US,D,20251124,000000,66.36,66.4587,66.36,66.4587,586,0
+TTT.US,D,20251125,000000,65.43,65.9626,65.32,65.9626,1067,0
+TTT.US,D,20251126,000000,66.16,66.6413,65.1586,65.1586,2503,0
+TTT.US,D,20251201,000000,68.32,68.65,68.32,68.5964,2677,0
+TTT.US,D,20251202,000000,68.98,69.22,68.41,68.4494,3473,0
+TTT.US,D,20251203,000000,68.18,68.23,67.9015,67.9665,651,0
+TTT.US,D,20251204,000000,68.94,69.25,68.37,68.56,3139,0
+TTT.US,D,20251205,000000,69.35,70.32,67.24,70.156,10727,0
+TTT.US,D,20251208,000000,70.235,71.3607,70.15,70.7469,7083,0
+TTT.US,D,20251209,000000,69.81,70.679,69.81,70.57,4213,0
+TTT.US,D,20251210,000000,70.225,70.761,69.7,69.9447,13804,0
+TTT.US,D,20251211,000000,68.81,70.1634,68.81,70.1634,1472,0
+TTT.US,D,20251212,000000,72.05,72.3534,72.05,72.2128,3421,0
+TTT.US,D,20251215,000000,71.02,72.13,71.02,72.0325,4686,0
+TTT.US,D,20251216,000000,72.6535,72.6535,70.8937,70.8937,2508,0
+TTT.US,D,20251217,000000,71.5746,71.5746,71.09,71.1597,2435,0
+TTT.US,D,20251218,000000,70.3727,70.41,70.17,70.1774,6044,0
+TTT.US,D,20251219,000000,70.94,71.32,70.8513,71.23,6390,0
+TTT.US,D,20251222,000000,71.43,71.69,71.3605,71.5145,17556,0
+TTT.US,D,20251223,000000,72.27,72.33,70.97,71.1378,32789,0
+TTT.US,D,20251224,000000,65.37,65.78,64.74,64.7945,4880,0
+TTT.US,D,20251226,000000,64.7615,65.83,64.69,65.5413,6672,0
+TTT.US,D,20251229,000000,65.145,65.145,64.8986,64.8986,871,0
+TTT.US,D,20251230,000000,65.56,65.73,65.02,65.02,5129,0
+TTT.US,D,20251231,000000,65.64,66.94,65.46,66.94,5663,0
+TTT.US,D,20260102,000000,66.27,66.88,66.25,66.7504,16499,0
+TTT.US,D,20260105,000000,66.7,66.89,66.41,66.41,3417,0
+TTT.US,D,20260106,000000,67.0305,67.34,66.6568,66.6568,3063,0
+TTT.US,D,20260107,000000,65.57,65.66,65.2,65.52,15198,0
+TTT.US,D,20260108,000000,66.84,66.84,66.31,66.65,14378,0
+TTT.US,D,20260109,000000,66.81,66.81,65.14,65.4,16033,0
+TTT.US,D,20260112,000000,66.46,66.48,65.635,66.02,11223,0
+TTT.US,D,20260113,000000,65.46,66.1399,65.46,65.67,16640,0
+TTT.US,D,20260114,000000,64.92,65.39,64.4,64.52,8177,0
+TTT.US,D,20260115,000000,63.835,64.4878,63.835,64.4878,2878,0
+TTT.US,D,20260116,000000,64.87,65.79,64.7501,65.69,2982,0
+TTT.US,D,20260120,000000,68.5,68.605,67.73,68.38,23198,0
+TTT.US,D,20260121,000000,68.052,68.28,66.6,66.8264,6214,0
+TTT.US,D,20260122,000000,66.99,67.085,65.9212,65.9212,1885,0
+TTT.US,D,20260123,000000,65.82,65.94,65.4,65.5161,33787,0
+TTT.US,D,20260126,000000,64.65,64.9896,64.3028,64.7307,36560,0
+TTT.US,D,20260127,000000,65.1,65.9993,65,65.9993,48168,0
+TTT.US,D,20260128,000000,66.54,66.83,66.416,66.416,2758,0
+TTT.US,D,20260129,000000,67.47,67.47,66.28,66.28,6377,0
+TTT.US,D,20260130,000000,66.96,67.63,66.52,67.63,17502,0
+TTT.US,D,20260202,000000,67.04,67.9851,67.04,67.9851,2366,0
+TTT.US,D,20260203,000000,68.27,68.2701,67.56,67.57,4904,0
+TTT.US,D,20260204,000000,67.979,68.15,67.83,68.0929,3747,0
+TTT.US,D,20260205,000000,66.46,66.46,65.96,65.96,3715,0
+TTT.US,D,20260206,000000,65.96,66.38,65.96,66.023,2562,0
+TTT.US,D,20260209,000000,66.711,67.03,65.8591,65.98,3581,0
+TTT.US,D,20260210,000000,64.25,64.25,63.63,63.6325,11282,0
+TTT.US,D,20260211,000000,64.65,64.91,63.8901,64.76,6095,0
+TTT.US,D,20260212,000000,63.5321,63.5321,61.98,62.04,8767,0
+TTT.US,D,20260213,000000,61.4166,61.51,61.171,61.2733,10074,0
+TTT.US,D,20260217,000000,60.97,61.075,60.56,60.97,12509,0
+TTT.US,D,20260218,000000,61.47,62.33,61.14,61.77,4273,0
diff --git a/daily/us/nyse etfs/2/twm.us.txt b/daily/us/nyse etfs/2/twm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1bea04c6f8805af295f2520118fece4fca1d4d7
--- /dev/null
+++ b/daily/us/nyse etfs/2/twm.us.txt	
@@ -0,0 +1,4797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWM.US,D,20070125,000000,10445.2,10709.3,10445.2,10709.3,66.247496868083,0
+TWM.US,D,20070126,000000,10670.1,10846.2,10563.6,10588,311.27248528428,0
+TWM.US,D,20070129,000000,10604.4,10615.4,10384.3,10437.7,339.10248396859,0
+TWM.US,D,20070130,000000,10399.7,10475.8,10293.2,10304.3,140.35999336434,0
+TWM.US,D,20070131,000000,10425.7,10445.2,10165.8,10278.5,233.52998895964,0
+TWM.US,D,20070201,000000,10146.2,10223.6,10041.3,10058.2,237.76498875942,0
+TWM.US,D,20070202,000000,10041.3,10103.8,10002.2,10036.6,120.9999942796,0
+TWM.US,D,20070205,000000,10093,10146.2,10008.2,10083.8,241.99998855921,0
+TWM.US,D,20070206,000000,10050.3,10176.6,10020,10024.6,145.50249312122,0
+TWM.US,D,20070207,000000,10009.2,10050.3,9865,9865,163.65249226316,0
+TWM.US,D,20070208,000000,9925.9,9984.95,9835.3,9869.75,238.06748874512,0
+TWM.US,D,20070209,000000,9860.8,10197.8,9860.8,10062.3,487.3274769611,0
+TWM.US,D,20070212,000000,10103.8,10232.3,10089.8,10135.2,338.79998398289,0
+TWM.US,D,20070213,000000,10065.4,10101.2,9969.85,9969.85,226.26998930286,0
+TWM.US,D,20070214,000000,9974.6,9988,9824.1,9960.65,283.44248659997,0
+TWM.US,D,20070215,000000,9953.3,9995.75,9865,9915.2,133.09999370756,0
+TWM.US,D,20070216,000000,9962.15,10045.8,9830.45,9854.7,108.59749486594,0
+TWM.US,D,20070220,000000,9913.65,10002.2,9629.85,9675.65,341.21998386848,0
+TWM.US,D,20070221,000000,9761.9,9785,9636.1,9658.8,386.29248173764,0
+TWM.US,D,20070222,000000,9646.55,9757.45,9573.8,9591.8,284.95498652847,0
+TWM.US,D,20070223,000000,9646.55,9754.45,9633.05,9640.3,218.70748966038,0
+TWM.US,D,20070226,000000,9614.9,9868.2,9611.95,9737.9,164.86249220596,0
+TWM.US,D,20070227,000000,10103.8,10775.8,10032.6,10637.9,2286.2948919131,0
+TWM.US,D,20070228,000000,10637.9,10736.8,10352.8,10487.6,1000.972452678,0
+TWM.US,D,20070301,000000,10885.4,11013.1,10416.4,10557.4,1131.9549464857,0
+TWM.US,D,20070302,000000,10673,11005.2,10598.8,11005.2,854.259959614,0
+TWM.US,D,20070305,000000,11155.7,11483.9,10865.8,11483.9,2018.5824045695,0
+TWM.US,D,20070306,000000,11126.7,11173.9,10730.6,10824.7,2001.0374053989,0
+TWM.US,D,20070307,000000,10859.8,10989,10759.4,10938.8,1283.5074393209,0
+TWM.US,D,20070308,000000,10717.2,10837,10609.2,10718.8,1438.9924319702,0
+TWM.US,D,20070309,000000,10612.3,10823.2,10595.6,10595.6,1284.7174392637,0
+TWM.US,D,20070312,000000,10674,10746.1,10539.3,10565.2,903.86995726864,0
+TWM.US,D,20070313,000000,10718.8,11154.2,10666.8,11128.2,1583.5874251343,0
+TWM.US,D,20070314,000000,11085.8,11362.2,10867.4,10868.9,2724.3148712053,0
+TWM.US,D,20070315,000000,10880.7,10880.7,10684.9,10720.3,1154.0374454417,0
+TWM.US,D,20070316,000000,10715.6,10909.8,10657.6,10839.9,1319.2024376334,0
+TWM.US,D,20070319,000000,10704.5,10709.3,10536.3,10589.6,1182.7749440831,0
+TWM.US,D,20070320,000000,10654.4,10674,10436,10443.6,1108.9649475726,0
+TWM.US,D,20070321,000000,10428.2,10477.4,10013.9,10058.2,2116.2898999503,0
+TWM.US,D,20070322,000000,10034.1,10152.6,10008.2,10048.8,1392.7099341582,0
+TWM.US,D,20070323,000000,10056.6,10076.4,9989.6,10012.3,504.26747616025,0
+TWM.US,D,20070326,000000,10034.1,10240.2,9984.95,10081.2,1187.6149438543,0
+TWM.US,D,20070327,000000,10149.4,10262.8,10136.8,10183.9,748.68746460505,0
+TWM.US,D,20070328,000000,10291.8,10466.3,10232.3,10355.4,1110.1749475154,0
+TWM.US,D,20070329,000000,10249.4,10498.4,10170.2,10297.9,1063.5899497177,0
+TWM.US,D,20070330,000000,10261.2,10445.2,10140,10235.5,1042.7174507045,0
+TWM.US,D,20070402,000000,10235.5,10332.8,10196.2,10202.4,418.96248019313,0
+TWM.US,D,20070403,000000,10123.4,10129.4,9933.75,9989.6,997.64495283533,0
+TWM.US,D,20070404,000000,10016.9,10094.4,9992.7,10029.3,434.69247944948,0
+TWM.US,D,20070405,000000,10039.8,10041.3,9935.35,9995.75,394.15748136581,0
+TWM.US,D,20070409,000000,9966.8,10073.3,9966.8,10020,371.77248242408,0
+TWM.US,D,20070410,000000,10029.3,10047.3,9889.55,9956.55,653.70246909556,0
+TWM.US,D,20070411,000000,9995.75,10217.2,9982.2,10097.4,1582.6799251772,0
+TWM.US,D,20070412,000000,10132.6,10252.4,9937.85,9944.45,954.68995486607,0
+TWM.US,D,20070413,000000,9945.55,10042.8,9824.1,9835.3,850.32745979992,0
+TWM.US,D,20070416,000000,9736.35,9736.35,9553.85,9558.45,945.6149552951,0
+TWM.US,D,20070417,000000,9604,9692.2,9547.8,9615.9,1249.0224409512,0
+TWM.US,D,20070418,000000,9699.7,9763.05,9633.05,9754.45,706.33746660719,0
+TWM.US,D,20070419,000000,9909.45,9963.6,9736.35,9850.15,1305.5899382769,0
+TWM.US,D,20070420,000000,9654.1,9747.35,9608.7,9628.45,1317.6899377049,0
+TWM.US,D,20070423,000000,9651.15,9723.9,9575.3,9655.65,726.90746563472,0
+TWM.US,D,20070424,000000,9639.3,9854.7,9634.65,9657.25,1139.2149461425,0
+TWM.US,D,20070425,000000,9640.3,9716.4,9489.05,9586.1,1570.2774257636,0
+TWM.US,D,20070426,000000,9594.8,9698.1,9494.9,9518.7,1018.2149518629,0
+TWM.US,D,20070427,000000,9611.95,9710.65,9573.8,9605.55,1775.6749160532,0
+TWM.US,D,20070430,000000,9631.5,10024.6,9631.5,10020,1318.597437662,0
+TWM.US,D,20070501,000000,9960.65,10308.6,9925.9,9944.2,2707.9798719775,0
+TWM.US,D,20070502,000000,9944.2,9945.55,9605.55,9667.85,2525.2698806153,0
+TWM.US,D,20070503,000000,9660.4,9720.75,9586.1,9666.2,1596.2924245337,0
+TWM.US,D,20070504,000000,9631.5,9690.55,9549.35,9549.35,1256.5849405937,0
+TWM.US,D,20070507,000000,9594.8,9620.55,9501.95,9596.3,624.66247046846,0
+TWM.US,D,20070508,000000,9705.9,9839.45,9600.95,9663.65,2852.5748651417,0
+TWM.US,D,20070509,000000,9738.95,9748.25,9449.2,9569,1974.7199066431,0
+TWM.US,D,20070510,000000,9658.8,9922.7,9640.3,9830.45,2811.7373670723,0
+TWM.US,D,20070511,000000,9792.4,9825.7,9629.85,9657.25,1639.5499224886,0
+TWM.US,D,20070514,000000,9671.05,9860.8,9610.3,9816.4,1621.3999233467,0
+TWM.US,D,20070515,000000,9830.45,10035.2,9667.85,9989.6,3333.2473424174,0
+TWM.US,D,20070516,000000,9969.85,10597.2,9728.65,9857.6,2407.5973861784,0
+TWM.US,D,20070517,000000,9901.7,10056.6,9880.85,10005.2,2912.4698623101,0
+TWM.US,D,20070518,000000,9960.65,10052,9723.9,9793.95,2496.8348819596,0
+TWM.US,D,20070521,000000,9809.05,9830.45,9450.7,9552.45,5936.2597193574,0
+TWM.US,D,20070522,000000,9552.45,9599.5,9356.55,9421.7,2821.114866629,0
+TWM.US,D,20070523,000000,9391.7,9525,9261.1,9505.2,3519.8898335937,0
+TWM.US,D,20070524,000000,9528.2,9850.15,9390.15,9767.8,4899.5922683669,0
+TWM.US,D,20070525,000000,9695.1,9740.6,9584.65,9614.9,2102.0724006224,0
+TWM.US,D,20070529,000000,9564.8,9581.5,9435.85,9452.25,2356.777388581,0
+TWM.US,D,20070530,000000,9594.8,9651.15,9329.2,9329.2,3148.1173511696,0
+TWM.US,D,20070531,000000,9301.85,9343.3,9201.4,9241.65,3218.9023478232,0
+TWM.US,D,20070601,000000,9182,9240.05,9047.15,9145.75,2745.4898702042,0
+TWM.US,D,20070604,000000,9185,9244.7,9098.3,9127.4,2136.5573989921,0
+TWM.US,D,20070605,000000,9191.3,9348.65,9156.1,9233.75,3504.7648343087,0
+TWM.US,D,20070606,000000,9377.85,9511.55,9356.55,9435.85,3736.4798233542,0
+TWM.US,D,20070607,000000,9485.9,9809.05,9412.9,9809.05,5625.2897340588,0
+TWM.US,D,20070608,000000,9767.8,9883.95,9503.65,9567.45,6423.8896963042,0
+TWM.US,D,20070611,000000,9618.9,9699.7,9485.9,9583.1,3116.0523526855,0
+TWM.US,D,20070612,000000,9704.45,9915.2,9610.3,9913.65,7306.5846545739,0
+TWM.US,D,20070613,000000,9824.1,9845.55,9549.35,9651.15,8404.6596026613,0
+TWM.US,D,20070614,000000,9566.45,9566.45,9388.55,9473.4,8619.1320925219,0
+TWM.US,D,20070615,000000,9256.55,9429.6,9171.7,9246.3,7648.4096384138,0
+TWM.US,D,20070618,000000,9218.65,9395.95,9218.65,9300.2,3867.7648171475,0
+TWM.US,D,20070619,000000,9375,9438.95,9217.25,9251.85,5322.1847483884,0
+TWM.US,D,20070620,000000,9207.8,9544.9,9182,9544.9,6083.5772123928,0
+TWM.US,D,20070621,000000,9584.65,9720.75,9431.15,9449.2,10159.462019701,0
+TWM.US,D,20070622,000000,9506.8,9716.4,9456.65,9617.3,11100.539475211,0
+TWM.US,D,20070625,000000,9625.2,9816.4,9484.45,9733.25,7008.6221686604,0
+TWM.US,D,20070626,000000,9572.3,9814.75,9552.45,9814.75,7439.07964831,0
+TWM.US,D,20070627,000000,9857.6,9871.35,9395.95,9414.5,7749.7471336229,0
+TWM.US,D,20070628,000000,9452.25,9452.25,9230.7,9405.2,5733.8872289247,0
+TWM.US,D,20070629,000000,9348.65,9561.6,9238.5,9473.4,4760.4422749453,0
+TWM.US,D,20070702,000000,9399.05,9449.2,9244.7,9268.9,3797.5848204654,0
+TWM.US,D,20070703,000000,9246.3,9295.9,9174.3,9230.7,2643.5473750236,0
+TWM.US,D,20070705,000000,9214.05,9314.1,9139.75,9206.2,3250.6648463216,0
+TWM.US,D,20070706,000000,9180.4,9277.5,9091.15,9098.3,3724.6823239119,0
+TWM.US,D,20070709,000000,9099.85,9207.8,9074,9132.15,4887.4922689389,0
+TWM.US,D,20070710,000000,9233.75,9459.85,9233.75,9432.7,5074.4372601009,0
+TWM.US,D,20070711,000000,9442.15,9537.6,9329.2,9335.55,4583.1772833257,0
+TWM.US,D,20070712,000000,9268.9,9273.1,9051.3,9071.35,5446.8147424964,0
+TWM.US,D,20070713,000000,9095.8,9145.75,9024.25,9092.75,5008.4922632185,0
+TWM.US,D,20070716,000000,9112.05,9255,9042.5,9183.45,5051.4472611878,0
+TWM.US,D,20070717,000000,9183.45,9203.05,9069.75,9167.05,6210.6272063864,0
+TWM.US,D,20070718,000000,9314.1,9505.2,9240.05,9255,5454.9822421102,0
+TWM.US,D,20070719,000000,9110.5,9204.6,9108.85,9203.05,4527.8197859428,0
+TWM.US,D,20070720,000000,9207.8,9622.05,9172.75,9497.4,6709.1471828183,0
+TWM.US,D,20070723,000000,9409.9,9564.8,9348.65,9564.8,6392.4296977915,0
+TWM.US,D,20070724,000000,9758.9,10114,9698.1,10032.6,11854.066939587,0
+TWM.US,D,20070725,000000,9927.5,10293.2,9814.75,10089.8,15658.609259724,0
+TWM.US,D,20070726,000000,10288.8,10861.3,9998.9,10633.4,18373.244131386,0
+TWM.US,D,20070727,000000,10764.1,11954.2,10454.2,11204.2,20943.586509871,0
+TWM.US,D,20070730,000000,10991.8,11183,10660.8,10808.1,17728.616661862,0
+TWM.US,D,20070731,000000,10786.8,11082.6,10469.4,11044.6,22057.391457215,0
+TWM.US,D,20070801,000000,11094.6,11325.7,10801.7,10931,25089.348813876,0
+TWM.US,D,20070802,000000,10812.8,10978.2,10703.1,10715.6,10042.697025221,0
+TWM.US,D,20070803,000000,10803.4,11638.6,10741.6,11523,17548.326670385,0
+TWM.US,D,20070806,000000,11489.4,11975.8,11195,11333.6,35598.500817045,0
+TWM.US,D,20070807,000000,11398.4,11477.6,10839.9,11025.3,18526.914124122,0
+TWM.US,D,20070808,000000,10780.6,10785.2,10147.8,10337,30169.231073719,0
+TWM.US,D,20070809,000000,10703.1,10806.5,10343.2,10806.5,22776.131423236,0
+TWM.US,D,20070810,000000,11029.9,11152.8,10244.7,10642.4,28267.111163644,0
+TWM.US,D,20070813,000000,10361.7,10843,10220.4,10829.2,10891.209485107,0
+TWM.US,D,20070814,000000,10783.7,11296.6,10684.9,11228.8,17542.579170657,0
+TWM.US,D,20070815,000000,11324.2,11656.7,10883.8,11492.6,27039.868721663,0
+TWM.US,D,20070816,000000,11670.3,12125.8,10984.3,10984.3,33732.378405268,0
+TWM.US,D,20070817,000000,10202.4,10914.5,9002.85,10581.6,17222.836685773,0
+TWM.US,D,20070820,000000,10526.9,10838.4,10403.8,10604.4,12614.249403649,0
+TWM.US,D,20070821,000000,10324.3,11181.6,10324.3,10513.6,10137.379520745,0
+TWM.US,D,20070822,000000,10384.3,10460.2,10241.8,10247.8,11029.754478557,0
+TWM.US,D,20070823,000000,10209.8,10610.8,10159.6,10557.4,13779.176848576,0
+TWM.US,D,20070824,000000,10551.2,10607.6,10262.8,10270.6,8947.3445770053,0
+TWM.US,D,20070827,000000,10351.2,10565.2,10311.6,10565.2,8487.2420987571,0
+TWM.US,D,20070828,000000,10662.2,11128.2,10654.4,11126.7,13836.349345873,0
+TWM.US,D,20070829,000000,10958.3,11035.8,10516.6,10524.3,16539.186718093,0
+TWM.US,D,20070830,000000,10740,10815.7,10415,10678.8,15478.319268247,0
+TWM.US,D,20070831,000000,10399.7,10631.8,10314.8,10399.7,14516.066813738,0
+TWM.US,D,20070904,000000,10486.1,10507.2,10065.4,10240.2,11539.164454474,0
+TWM.US,D,20070905,000000,10361.7,10548.6,10321,10399.7,11925.456936212,0
+TWM.US,D,20070906,000000,10390.7,10620.2,10320.5,10405.4,9585.3170468445,0
+TWM.US,D,20070907,000000,10703.1,10952.1,10703.1,10779,16788.749206295,0
+TWM.US,D,20070910,000000,10764.1,11348.6,10697.2,11047.8,19126.469095777,0
+TWM.US,D,20070911,000000,10905.1,10948.9,10651.3,10678.8,14523.931813367,0
+TWM.US,D,20070912,000000,10740,10846.2,10628.8,10818.8,13251.919373502,0
+TWM.US,D,20070913,000000,10741.6,10917.6,10538,10762.6,11468.379457821,0
+TWM.US,D,20070914,000000,10932.6,11018,10617,10680.4,12735.551897914,0
+TWM.US,D,20070917,000000,10724.4,10906.8,10692.8,10871.6,9859.3820338878,0
+TWM.US,D,20070918,000000,10790,10905.1,9966.8,9968.4,30416.978562007,0
+TWM.US,D,20070919,000000,9803.05,9842.5,9591.8,9722.3,18842.11910922,0
+TWM.US,D,20070920,000000,9751.3,10047.3,9734.9,9909.45,14781.359301196,0
+TWM.US,D,20070921,000000,9816.4,9894.1,9734.9,9894.1,9829.1320353179,0
+TWM.US,D,20070924,000000,9871.35,10094.4,9785,10021.6,14205.399328425,0
+TWM.US,D,20070925,000000,10112.5,10187.1,9979.25,10050.3,14253.496826152,0
+TWM.US,D,20070926,000000,9891.05,10002.2,9775.6,9869.75,15825.589251829,0
+TWM.US,D,20070927,000000,9799.95,9880.85,9746.75,9780.35,10217.542016955,0
+TWM.US,D,20070928,000000,9769.4,10026.2,9716.4,10003.8,15944.471746209,0
+TWM.US,D,20071001,000000,9986.55,9986.55,9458.25,9523.4,23045.053910522,0
+TWM.US,D,20071002,000000,9476.6,9492.3,9307.95,9400.45,16345.586727246,0
+TWM.US,D,20071003,000000,9443.2,9529.8,9347.2,9421.7,17192.284187218,0
+TWM.US,D,20071004,000000,9391.7,9529.8,9353.35,9353.35,5847.6272235476,0
+TWM.US,D,20071005,000000,9196.7,9307.95,8978.4,9063.45,13843.004345558,0
+TWM.US,D,20071008,000000,9108.85,9232.3,9039.6,9185,10954.129482133,0
+TWM.US,D,20071009,000000,9101.2,9229.1,9004.4,9019.6,11035.1994783,0
+TWM.US,D,20071010,000000,9071.35,9196.7,9030.1,9056,9575.6370473021,0
+TWM.US,D,20071011,000000,8963.4,9377.85,8893.75,9267.35,24613.213836386,0
+TWM.US,D,20071012,000000,9232.3,9261.1,9068.1,9138.4,14494.286814768,0
+TWM.US,D,20071015,000000,9147.2,9516.05,9138.4,9327.65,16097.839238958,0
+TWM.US,D,20071016,000000,9446.25,9556.9,9402.05,9511.55,15723.646756649,0
+TWM.US,D,20071017,000000,9343.3,9752.8,9319.85,9471.85,19926.279057965,0
+TWM.US,D,20071018,000000,9618.9,9681.7,9450.7,9564.8,11524.039455189,0
+TWM.US,D,20071019,000000,9572.3,10247.8,9564.8,10247.8,25741.236283057,0
+TWM.US,D,20071022,000000,10361.7,10428.2,9766.15,9795.4,34316.808377638,0
+TWM.US,D,20071023,000000,9658.8,9948.65,9618.9,9671.05,25824.423779124,0
+TWM.US,D,20071024,000000,9780.35,10204.1,9717.75,9795.4,38108.34319839,0
+TWM.US,D,20071025,000000,9777.15,10103.8,9651.15,9866.55,28431.368655879,0
+TWM.US,D,20071026,000000,9645.1,9888,9492.3,9526.65,20028.826553117,0
+TWM.US,D,20071029,000000,9461.4,9658.8,9416.05,9511.55,18680.584116857,0
+TWM.US,D,20071030,000000,9637.65,9761.9,9535.95,9686.3,19049.936599395,0
+TWM.US,D,20071031,000000,9631.5,10085.4,9335.55,9442.15,28188.158667377,0
+TWM.US,D,20071101,000000,9676.95,10211.2,9669.45,10154.2,34572.118365568,0
+TWM.US,D,20071102,000000,9947.1,10475.8,9919.7,10058.2,45365.317855309,0
+TWM.US,D,20071105,000000,10399.7,10463.2,10161.2,10340.2,32061.670984252,0
+TWM.US,D,20071106,000000,10243.3,10469.4,9968.4,10013.9,17894.084154039,0
+TWM.US,D,20071107,000000,10311.6,10673,10183.9,10589.6,35493.230822022,0
+TWM.US,D,20071108,000000,10399.7,11044.6,10399.7,10505.6,41125.780555737,0
+TWM.US,D,20071109,000000,10829.2,10966.2,10528.4,10765.6,34477.73837003,0
+TWM.US,D,20071112,000000,10793,10991.8,10429.7,10991.8,31988.768487699,0
+TWM.US,D,20071113,000000,10779,10779,10233.9,10290.3,21386.143988949,0
+TWM.US,D,20071114,000000,10036.6,10544,9969.85,10399.7,20122.90404867,0
+TWM.US,D,20071115,000000,10589.6,10923.3,10480,10764.1,27907.741180634,0
+TWM.US,D,20071116,000000,10610.8,11113.6,10610.8,10883.8,27425.556203429,0
+TWM.US,D,20071119,000000,10931,11450.2,10931,11354.6,34120.183386934,0
+TWM.US,D,20071120,000000,11213.4,11790.2,11122,11357.8,31649.968503716,0
+TWM.US,D,20071121,000000,11555.1,11798,11379,11744.6,28475.836153776,0
+TWM.US,D,20071123,000000,11343.7,11560.8,11051,11207.4,11959.941934582,0
+TWM.US,D,20071126,000000,11035.8,11841.9,11035.8,11826.8,28934.12363211,0
+TWM.US,D,20071127,000000,11841.9,11841.9,11432.2,11508.1,34791.4308552,0
+TWM.US,D,20071128,000000,11149.6,11282,10665.2,10703.1,40044.948106835,0
+TWM.US,D,20071129,000000,10779,10945.8,10648.8,10862.9,24158.55635788,0
+TWM.US,D,20071130,000000,10627.2,10879.1,10394.9,10759.4,25583.028790537,0
+TWM.US,D,20071203,000000,10916,11014.7,10724.4,10976.5,13370.801867882,0
+TWM.US,D,20071204,000000,11208.8,11346.9,11064.9,11224,16599.081715262,0
+TWM.US,D,20071205,000000,11029.9,11078,10746.1,10801.7,19304.036587382,0
+TWM.US,D,20071206,000000,10764.1,10837,10230.8,10322.6,18603.144120518,0
+TWM.US,D,20071207,000000,10291.8,10384.3,10171.7,10217.2,12666.88440116,0
+TWM.US,D,20071210,000000,10247.8,10310.1,10027.8,10065.4,17306.326681826,0
+TWM.US,D,20071211,000000,10053.6,10801.7,9919.7,10759.4,32152.118479976,0
+TWM.US,D,20071212,000000,10324.3,10864.3,10103.8,10633.4,33498.848416308,0
+TWM.US,D,20071213,000000,10803.4,10981.2,10627.2,10718.8,22226.48894922,0
+TWM.US,D,20071214,000000,10953.6,11146.4,10647.1,11143.3,20915.756511187,0
+TWM.US,D,20071217,000000,11290.4,11541,11158.9,11512.1,28493.078652961,0
+TWM.US,D,20071218,000000,11285.1,11681.2,10970.2,11068.1,36733.178263402,0
+TWM.US,D,20071219,000000,11131.4,11241.7,10945.8,10945.8,30099.051077037,0
+TWM.US,D,20071220,000000,10818.8,11151.3,10533.2,10533.2,25858.606277508,0
+TWM.US,D,20071221,000000,10280.1,10332.8,10091.4,10091.4,26112.706265496,0
+TWM.US,D,20071224,000000,10129.4,10129.4,9909.45,9944.2,6280.5047030828,0
+TWM.US,D,20071226,000000,10097.4,10097.4,9795.4,9866.55,10052.679524749,0
+TWM.US,D,20071227,000000,9932.2,10445.2,9918.2,10376.9,20868.264013432,0
+TWM.US,D,20071228,000000,10181.2,10521.2,10162.8,10515.1,18992.159102127,0
+TWM.US,D,20071231,000000,10625.7,10812.8,10505.6,10677.3,16788.446706309,0
+TWM.US,D,20080102,000000,10678.8,11110.3,10573,10943.4,23646.423882092,0
+TWM.US,D,20080103,000000,10959.8,11278.8,10812.8,11140.6,18779.199112195,0
+TWM.US,D,20080104,000000,11565.5,12014.9,11500.4,11882.8,34092.958388221,0
+TWM.US,D,20080107,000000,11846.3,12212.4,11628.1,11878.8,41915.305518412,0
+TWM.US,D,20080108,000000,11794.7,12611.8,11487,12611.8,57253.264793294,0
+TWM.US,D,20080109,000000,12605.8,13070.2,12221.6,12361.1,50294.252622289,0
+TWM.US,D,20080110,000000,12521.9,12619.4,11779.8,12050,53197.042485056,0
+TWM.US,D,20080111,000000,12210.9,12579.7,12060.4,12470.7,35687.738312826,0
+TWM.US,D,20080114,000000,12224.6,12470.7,12145.6,12289.9,29085.978624931,0
+TWM.US,D,20080115,000000,12587.5,12881.8,12499.1,12676.7,48118.06772517,0
+TWM.US,D,20080116,000000,12843.8,13023.2,12296.2,12707.3,60818.529624743,0
+TWM.US,D,20080117,000000,12600.9,13407.4,12532.8,13317.5,70599.86666232,0
+TWM.US,D,20080118,000000,13234.2,13959.8,12963.8,13692.8,63909.474478615,0
+TWM.US,D,20080122,000000,14789.9,14831.4,13222,13771.8,80531.243692805,0
+TWM.US,D,20080123,000000,14327.1,14480.5,12792.1,12802.8,81388.831152261,0
+TWM.US,D,20080124,000000,12715.2,13129.4,12382.6,12889.6,60255.274651371,0
+TWM.US,D,20080125,000000,12502.2,13210,12424.7,13089.6,49253.350171498,0
+TWM.US,D,20080128,000000,13088.2,13360,12481.1,12524.9,35613.62581633,0
+TWM.US,D,20080129,000000,12364.3,12807.6,12359.5,12423.1,24991.338818509,0
+TWM.US,D,20080130,000000,12584.4,12914.1,11993.8,12914.1,61240.819604779,0
+TWM.US,D,20080131,000000,13200.8,13229.7,11933.2,12245.9,60282.499650084,0
+TWM.US,D,20080201,000000,12045.4,12140.9,11502,11550.2,39010.398155744,0
+TWM.US,D,20080204,000000,11613.9,11875.6,11591.3,11864.6,20431.756534068,0
+TWM.US,D,20080205,000000,12198.8,12490.3,11916.3,12343.3,44275.10790685,0
+TWM.US,D,20080206,000000,12304.8,12852.8,12124.7,12692.1,37316.095735844,0
+TWM.US,D,20080207,000000,12915.1,12990.9,12239.7,12299.2,47614.707748967,0
+TWM.US,D,20080208,000000,12464.4,12780.2,12203,12566.2,33656.753408843,0
+TWM.US,D,20080211,000000,12555.5,12886.4,12359.5,12563.1,27837.863683937,0
+TWM.US,D,20080212,000000,12396.1,12523.6,12058.9,12259.2,30894.021039454,0
+TWM.US,D,20080213,000000,12083.3,12184.9,11746,11788.6,33642.23340953,0
+TWM.US,D,20080214,000000,11705.6,12384.2,11690.1,12358,32827.903448028,0
+TWM.US,D,20080215,000000,12474.9,12694.7,12364.3,12441.6,26651.458740026,0
+TWM.US,D,20080219,000000,12089.4,12534.3,12027.4,12300.3,28664.898644838,0
+TWM.US,D,20080220,000000,12567.6,12693.2,12078.6,12100.1,43687.350434637,0
+TWM.US,D,20080221,000000,11969.4,12660.2,11801,12579.7,41949.488016796,0
+TWM.US,D,20080222,000000,12561.5,13109.8,12561.5,12696.3,43681.602934908,0
+TWM.US,D,20080225,000000,12608.8,12746.6,12022.6,12069.8,43236.625455945,0
+TWM.US,D,20080226,000000,12233.6,12257.8,11626.6,11863.1,43409.352947779,0
+TWM.US,D,20080227,000000,12092.6,12116.8,11621.7,11930.4,47069.300274752,0
+TWM.US,D,20080228,000000,12101.6,12367.4,11993.8,12320.3,39712.803122537,0
+TWM.US,D,20080229,000000,12552.3,13021.4,12503.8,12795.2,49179.842674974,0
+TWM.US,D,20080303,000000,12915.1,13370.8,12812.3,12995.6,56080.774848725,0
+TWM.US,D,20080304,000000,13253,13550,12989.3,13173.3,69377.161720125,0
+TWM.US,D,20080305,000000,13016.7,13308.7,12813.8,12925.9,54661.747415811,0
+TWM.US,D,20080306,000000,13178,13891.4,13065.4,13818.8,53952.687449333,0
+TWM.US,D,20080307,000000,14119.4,14196.2,13516.6,13931,68854.139244851,0
+TWM.US,D,20080310,000000,13859.6,14668.7,13829.3,14503.3,49677.757651434,0
+TWM.US,D,20080311,000000,13624.4,14211.8,13208.6,13223.6,68343.216769006,0
+TWM.US,D,20080312,000000,13276.7,13543.6,12935,13543.6,43442.930446192,0
+TWM.US,D,20080313,000000,13796,14063,12945.6,13117.2,74900.206459018,0
+TWM.US,D,20080314,000000,12807.6,13955.2,12806.1,13612.2,64022.911973253,0
+TWM.US,D,20080317,000000,14412.4,14426,13736.6,14055.3,74909.281458589,0
+TWM.US,D,20080318,000000,13477.3,13835.2,12730.2,12730.2,61780.479579266,0
+TWM.US,D,20080319,000000,12614.7,13522.6,12479.6,13512,54860.18740643,0
+TWM.US,D,20080320,000000,13291.6,13428.6,12722.4,12968.4,49538.002658041,0
+TWM.US,D,20080324,000000,12643.9,12740.9,11846.3,11963.1,43658.31043601,0
+TWM.US,D,20080325,000000,11961.6,12188,11802.5,11864.6,40655.09057799,0
+TWM.US,D,20080326,000000,11978.8,12163.8,11854.2,12054.2,32014.178486498,0
+TWM.US,D,20080327,000000,11922.6,12289.9,11860,12259.2,34227.873381843,0
+TWM.US,D,20080328,000000,12253,12649.6,12145.6,12543.6,30123.553575879,0
+TWM.US,D,20080331,000000,12569.2,12711.9,12197.3,12586,28934.12363211,0
+TWM.US,D,20080401,000000,12130.4,12228.9,11623.4,11623.4,47556.627751713,0
+TWM.US,D,20080402,000000,11621.7,11775.4,11403.1,11558.2,33728.74840544,0
+TWM.US,D,20080403,000000,11749.2,11782.4,11416.6,11476.1,28641.606145939,0
+TWM.US,D,20080404,000000,11461.2,11685.5,11290.4,11508.1,38685.210671118,0
+TWM.US,D,20080407,000000,11360.7,11647.6,11301.2,11603.7,33337.010923959,0
+TWM.US,D,20080408,000000,11741.6,11776.9,11485.5,11502,36454.575776573,0
+TWM.US,D,20080409,000000,11547.2,12081.9,11471.6,11978.8,44649.602889145,0
+TWM.US,D,20080410,000000,12010.4,12092.6,11591.3,11705.6,35149.590838268,0
+TWM.US,D,20080411,000000,11981.3,12412.8,11971,12358,43233.902956074,0
+TWM.US,D,20080414,000000,12358,12485.8,12125.8,12403.5,40972.110563002,0
+TWM.US,D,20080415,000000,12257.8,12482.6,12186.5,12217.1,40342.003092791,0
+TWM.US,D,20080416,000000,11975.8,11978.8,11416.6,11427.6,50165.085128395,0
+TWM.US,D,20080417,000000,11556.6,11782.4,11527.6,11568.6,34114.13338722,0
+TWM.US,D,20080418,000000,11202.8,11348.6,11091.9,11301.2,37262.553238375,0
+TWM.US,D,20080421,000000,11379,11424.5,11239.2,11335.2,23251.358900769,0
+TWM.US,D,20080422,000000,11413.6,11966.3,11412.5,11671.9,39508.313132205,0
+TWM.US,D,20080423,000000,11650.6,11851,11480.4,11681.2,30393.686063108,0
+TWM.US,D,20080424,000000,11664.2,11934.6,11180.2,11401.4,32675.14095525,0
+TWM.US,D,20080425,000000,11227.2,11544,11087.3,11233.4,25129.581311974,0
+TWM.US,D,20080428,000000,11196.4,11296.6,10947.4,11032.8,21073.661503722,0
+TWM.US,D,20080429,000000,11084.2,11383.6,11046.2,11219.3,25264.798805581,0
+TWM.US,D,20080430,000000,11160.5,11451.7,10963.1,11335.2,31561.03350792,0
+TWM.US,D,20080501,000000,11357.8,11412.5,10900.4,10917.6,28876.648634827,0
+TWM.US,D,20080502,000000,10725.8,11082.6,10704.5,10976.5,31682.336002186,0
+TWM.US,D,20080505,000000,11057.2,11193.4,10948.9,11094.6,23013.291412024,0
+TWM.US,D,20080506,000000,11191.9,11260.7,10839.9,10885.4,30458.723560033,0
+TWM.US,D,20080507,000000,10888.6,11359.3,10797.2,11274.2,34655.305861636,0
+TWM.US,D,20080508,000000,11227.2,11413.6,11163.6,11310.6,38396.02068479,0
+TWM.US,D,20080509,000000,11404.7,11459.7,11120.4,11239.2,34266.593380012,0
+TWM.US,D,20080512,000000,11166.7,11216.2,10760.9,10812.8,33332.473424174,0
+TWM.US,D,20080513,000000,10759.4,10924.8,10654.4,10694.4,23209.008902771,0
+TWM.US,D,20080514,000000,10654.4,10744.5,10453.2,10710.9,29017.916128149,0
+TWM.US,D,20080515,000000,10720.3,10818.8,10475.8,10477.4,26026.191269586,0
+TWM.US,D,20080516,000000,10416.4,10811.2,10411.7,10559,26614.55374177,0
+TWM.US,D,20080519,000000,10554.3,10709.3,10349.6,10540.9,33692.448407156,0
+TWM.US,D,20080520,000000,10701.5,10901.9,10630.2,10642.4,36195.938288801,0
+TWM.US,D,20080521,000000,10659.2,11066.6,10489.2,10908.4,53707.057460945,0
+TWM.US,D,20080522,000000,10912.9,10943.4,10673,10815.7,31359.871017431,0
+TWM.US,D,20080523,000000,10893.3,11216.2,10850.4,11075.1,37057.760748057,0
+TWM.US,D,20080527,000000,11028.5,11034.5,10714.1,10754.9,23902.641369979,0
+TWM.US,D,20080528,000000,10655.9,10855.2,10615.4,10618.6,23412.591393146,0
+TWM.US,D,20080529,000000,10686.6,10688.2,10251,10401.4,31325.386019061,0
+TWM.US,D,20080530,000000,10408.6,10504.2,10266,10266,14900.241795576,0
+TWM.US,D,20080602,000000,10381.2,10758,10381.2,10540.9,25656.536287061,0
+TWM.US,D,20080603,000000,10475.8,10806.5,10358.6,10591.2,30956.336036508,0
+TWM.US,D,20080604,000000,10662.2,10727.4,10273.8,10487.6,34718.225858661,0
+TWM.US,D,20080605,000000,10424.1,10472.6,9876.15,9876.15,32988.83344042,0
+TWM.US,D,20080606,000000,10027.8,10512,10027.8,10501.6,42055.968011762,0
+TWM.US,D,20080609,000000,10460.2,10839.9,10389.2,10670.1,40005.92560868,0
+TWM.US,D,20080610,000000,10786.8,10859.8,10601.3,10791.6,38274.718190524,0
+TWM.US,D,20080611,000000,10772.8,11146.4,10727.4,11144.8,40838.405569323,0
+TWM.US,D,20080612,000000,10997.4,11189.4,10735.2,11063.4,40587.330581193,0
+TWM.US,D,20080613,000000,10874.6,10984.3,10657.6,10670.1,33792.878402408,0
+TWM.US,D,20080616,000000,10746.1,10775.8,10450,10540.9,24008.818864959,0
+TWM.US,D,20080617,000000,10405.4,10597.2,10405.4,10580.1,20198.529045094,0
+TWM.US,D,20080618,000000,10678.8,10901.9,10620.2,10735.2,36019.883297124,0
+TWM.US,D,20080619,000000,10732,10846.2,10530,10550.1,38863.383162695,0
+TWM.US,D,20080620,000000,10665.2,11082.6,10634.9,10893.3,46117.332819757,0
+TWM.US,D,20080623,000000,10790,11128.2,10759.4,11122,33660.988408643,0
+TWM.US,D,20080624,000000,11187.8,11451.7,11060.4,11429.2,44718.87538587,0
+TWM.US,D,20080625,000000,11338.4,11377.5,10982.8,11217.7,40572.205581908,0
+TWM.US,D,20080626,000000,11392.2,11764.5,11345.2,11728.4,50989.397589425,0
+TWM.US,D,20080627,000000,11731.4,11925.7,11556.6,11681.2,40925.525565205,0
+TWM.US,D,20080630,000000,11691.3,11992.2,11568.6,11963.1,34885.205850767,0
+TWM.US,D,20080701,000000,12239.7,12466,11895.2,11933.2,56834.604813087,0
+TWM.US,D,20080702,000000,11930.4,12633,11834.1,12616.3,44205.532910139,0
+TWM.US,D,20080703,000000,12546.3,13051.9,12531.3,12868,39449.023135008,0
+TWM.US,D,20080707,000000,12693.2,13375.3,12564.7,13112.4,59620.932181361,0
+TWM.US,D,20080708,000000,13063.9,13263.1,12091,12101.6,59859.302170091,0
+TWM.US,D,20080709,000000,12135,12859.3,12042.3,12762,42848.215474308,0
+TWM.US,D,20080710,000000,12851.4,12895.2,12324.4,12521,58925.787214224,0
+TWM.US,D,20080711,000000,12789.5,12990.9,12201.3,12409.6,74547.793975678,0
+TWM.US,D,20080714,000000,12203,12909.5,12162.2,12791.2,47480.397755317,0
+TWM.US,D,20080715,000000,13061.4,13427,12373.2,12927.5,71909.691600397,0
+TWM.US,D,20080716,000000,12757.6,12948.8,11892.2,11959.9,46790.395287937,0
+TWM.US,D,20080717,000000,11805.7,12039.2,11532.4,11659.3,50320.570121045,0
+TWM.US,D,20080718,000000,11445.4,11858.4,11439.5,11747.6,33953.505894814,0
+TWM.US,D,20080721,000000,11594.3,11720.4,11459.7,11480.8,34794.455855057,0
+TWM.US,D,20080722,000000,11658.3,11729.9,10855.2,10855.2,42829.76297518,0
+TWM.US,D,20080723,000000,10923.3,10981.2,10581.6,10762.6,30224.891071088,0
+TWM.US,D,20080724,000000,10777.4,11379,10765.6,11248.2,32640.65595688,0
+TWM.US,D,20080725,000000,11120.4,11271.3,10891.7,11143.3,34393.038374035,0
+TWM.US,D,20080728,000000,11133,11571.7,11073.6,11465.5,26387.073752525,0
+TWM.US,D,20080729,000000,11429.2,11445.4,10858.2,10944.7,34273.550879683,0
+TWM.US,D,20080730,000000,10798.6,11093,10655.9,10797.2,32530.545962086,0
+TWM.US,D,20080731,000000,11043.6,11066.6,10680.4,10882.2,39302.915641915,0
+TWM.US,D,20080801,000000,10846.2,11195,10753.4,10806.5,32842.725947327,0
+TWM.US,D,20080804,000000,10855.2,11342.1,10839.9,11190.9,28389.321157866,0
+TWM.US,D,20080805,000000,10982.8,11043.6,10668.4,10670.1,25730.648783558,0
+TWM.US,D,20080806,000000,10750.3,10900.4,10461.8,10501.6,24674.318833497,0
+TWM.US,D,20080807,000000,10751.8,10955.2,10559,10841.3,26863.208730015,0
+TWM.US,D,20080808,000000,10887,10953.6,10228.1,10384.3,32481.843464388,0
+TWM.US,D,20080811,000000,10264.5,10301.1,9615.9,9814.75,42374.500496703,0
+TWM.US,D,20080812,000000,9865,10026.2,9806,9898.6,34151.945885432,0
+TWM.US,D,20080813,000000,9971.4,10165.8,9789.25,9910.95,33929.305895958,0
+TWM.US,D,20080814,000000,9995.75,10024.6,9607.15,9686.3,23445.866391573,0
+TWM.US,D,20080815,000000,9580,9912.1,9449.2,9707.5,25027.033816822,0
+TWM.US,D,20080818,000000,9712.2,10152.6,9666.2,9963.6,32486.380964174,0
+TWM.US,D,20080819,000000,10136.8,10451.6,10088.3,10314.8,31176.556026097,0
+TWM.US,D,20080820,000000,10226.6,10516.6,10079.6,10306.9,29997.411081842,0
+TWM.US,D,20080821,000000,10446.8,10580.1,10324.3,10551.2,33218.12842958,0
+TWM.US,D,20080822,000000,10385.9,10415.9,10076.4,10124.9,24072.948861927,0
+TWM.US,D,20080825,000000,10240.2,10678.8,10219.3,10540.9,28495.498652847,0
+TWM.US,D,20080826,000000,10524.3,10730.6,10401.4,10493.9,19506.409077815,0
+TWM.US,D,20080827,000000,10515.1,10533.2,10135.2,10293.2,24877.296323901,0
+TWM.US,D,20080828,000000,10181.2,10210.6,9819.4,9883.95,23913.531369464,0
+TWM.US,D,20080829,000000,9947.1,10112.5,9861.9,10038.2,20877.339013003,0
+TWM.US,D,20080902,000000,9733.25,10262.8,9578.5,10053.6,25928.786274191,0
+TWM.US,D,20080903,000000,10091.4,10157,9797.4,9986.55,27610.081194706,0
+TWM.US,D,20080904,000000,10111,10670.1,10078,10563.6,41801.565523789,0
+TWM.US,D,20080905,000000,10659.2,11073.6,10492.4,10606,47088.055273865,0
+TWM.US,D,20080908,000000,9936.25,10480,9837.9,10124.9,50555.915109918,0
+TWM.US,D,20080909,000000,10178,10903.6,9991.2,10835.4,42353.022997718,0
+TWM.US,D,20080910,000000,10637.9,10955.8,10417.9,10633.4,39890.068114157,0
+TWM.US,D,20080911,000000,10879.1,11105.6,10484.5,10519.8,49094.537679006,0
+TWM.US,D,20080912,000000,10683.4,10762.6,10340.2,10379.6,33567.515913062,0
+TWM.US,D,20080915,000000,11096.2,11419.8,10630.2,11309.1,66720.304345731,0
+TWM.US,D,20080916,000000,11740.1,11757,10589.6,10589.6,80807.123679762,0
+TWM.US,D,20080917,000000,10981.2,11766,10976.5,11679.7,71780.221606518,0
+TWM.US,D,20080918,000000,11097.8,11870.8,10154.2,10354.3,86972.980888265,0
+TWM.US,D,20080919,000000,9042.5,9686.3,8877.1,9276.05,51452.222567545,0
+TWM.US,D,20080922,000000,9278.95,10047.3,9261.1,10044.3,37016.318250016,0
+TWM.US,D,20080923,000000,10041.3,10436,9892.55,10436,36334.785782237,0
+TWM.US,D,20080924,000000,10288.8,10665.2,10261.2,10592.6,35392.195826798,0
+TWM.US,D,20080925,000000,10566.7,10604.4,10173.4,10460.2,25354.338801348,0
+TWM.US,D,20080926,000000,10859.8,10916,10366.2,10366.2,30698.001048721,0
+TWM.US,D,20080929,000000,10774.3,12037.8,10764.1,11963.1,53729.744959872,0
+TWM.US,D,20080930,000000,11704.1,11860,10855.2,10916,30746.703546419,0
+TWM.US,D,20081001,000000,11252.8,11551.8,11158.9,11158.9,31087.621030302,0
+TWM.US,D,20081002,000000,11461.2,12546.3,11386.7,12203,47840.97773827,0
+TWM.US,D,20081003,000000,12171.7,13200.8,11668.8,13200.8,55483.33737697,0
+TWM.US,D,20081006,000000,13742.8,15506.7,13637.7,14202.4,84143.093522051,0
+TWM.US,D,20081007,000000,13807.8,15962.6,13713.9,15910.8,66958.674334461,0
+TWM.US,D,20081008,000000,17043.4,17224.1,15231.7,16654.7,76424.806386941,0
+TWM.US,D,20081009,000000,15917.1,19584.9,15825.6,19584.9,68510.196761112,0
+TWM.US,D,20081010,000000,21189,22188.6,16091.4,18248.9,68538.329259782,0
+TWM.US,D,20081013,000000,15998.6,16527,14365.4,14422.8,47891.495235881,0
+TWM.US,D,20081014,000000,13484.4,15941.3,13437.4,15174,60416.809643735,0
+TWM.US,D,20081015,000000,15725.6,18104.4,15480.8,18066.2,69115.19673251,0
+TWM.US,D,20081016,000000,17383.4,19422,15383.6,15576.5,73385.589030623,0
+TWM.US,D,20081017,000000,16757.8,16850.6,14493.8,16352.5,49917.337640108,0
+TWM.US,D,20081020,000000,15787.6,16244.6,14860.4,14878.6,37704.505717482,0
+TWM.US,D,20081021,000000,15277.8,15900.2,14923.9,15637.4,35914.915802086,0
+TWM.US,D,20081022,000000,16550,18012,16109.7,17200.9,49959.990138091,0
+TWM.US,D,20081023,000000,17200.9,19921.6,16918.7,18514.4,58325.022242626,0
+TWM.US,D,20081024,000000,21323.1,21931.5,18899.8,19888.2,39529.488131204,0
+TWM.US,D,20081027,000000,20548.8,21717.8,19232.6,21710.1,30938.488537352,0
+TWM.US,D,20081028,000000,20729.2,22338.8,18048.5,18323,38053.288200993,0
+TWM.US,D,20081029,000000,18110.3,18605.4,16393.2,17860.2,36849.943257882,0
+TWM.US,D,20081030,000000,16698.6,17329.9,15865.4,15865.4,26347.748754384,0
+TWM.US,D,20081031,000000,16039.9,16542.1,14321,14537,47994.950230991,0
+TWM.US,D,20081103,000000,14648.8,14715.8,14071,14422.8,28478.861153633,0
+TWM.US,D,20081104,000000,13941.6,14714.2,13739.6,14157,32860.875946469,0
+TWM.US,D,20081105,000000,14386.6,15751.3,14225.6,15613.2,38729.073169044,0
+TWM.US,D,20081106,000000,15941.3,16821.8,15540.2,16639.3,40172.905600786,0
+TWM.US,D,20081107,000000,16455.8,16999.2,15812,16092.5,30799.943543902,0
+TWM.US,D,20081110,000000,15382,17193.8,15333.4,16852.1,27496.038700097,0
+TWM.US,D,20081111,000000,17239,17834.1,16531.7,17551.6,31232.518523451,0
+TWM.US,D,20081112,000000,18121.1,19786.4,17959,19650.1,35700.14081224,0
+TWM.US,D,20081113,000000,19465.9,21631.6,16199.4,16246.2,64801.244436456,0
+TWM.US,D,20081114,000000,17064.7,18869.9,16621.4,18831.7,44979.327873557,0
+TWM.US,D,20081117,000000,19022.6,19420.6,18023.8,19124.7,37096.178246241,0
+TWM.US,D,20081118,000000,19105,20936,18458,19366.3,38583.268175937,0
+TWM.US,D,20081119,000000,19513.8,22572.3,19191.6,22511.9,42008.475514007,0
+TWM.US,D,20081120,000000,22845.8,25591,21828.9,25490.8,48506.477706808,0
+TWM.US,D,20081121,000000,24541.5,27424.7,22507.1,22766.6,47570.845251041,0
+TWM.US,D,20081124,000000,22150.4,22646.7,18974.1,19584.9,36323.895782751,0
+TWM.US,D,20081125,000000,18884.6,20260.4,18675.4,18869.9,28767.143640004,0
+TWM.US,D,20081126,000000,19695.5,19727.4,16525.4,16654.7,38468.923181343,0
+TWM.US,D,20081128,000000,17055.2,17138.9,15992.8,16011,11302.004465686,0
+TWM.US,D,20081201,000000,17135.8,20283,17003.4,19959.5,36905.300755265,0
+TWM.US,D,20081202,000000,19208.2,19926.4,17629.2,17767.1,37467.043228708,0
+TWM.US,D,20081203,000000,18576.8,18690.5,16411.5,16539,52934.774997455,0
+TWM.US,D,20081204,000000,17233,18391.4,16024.6,17761,34906.380849766,0
+TWM.US,D,20081205,000000,18355.4,19164.4,15981.9,16111.3,45054.952869982,0
+TWM.US,D,20081208,000000,15307.8,15517.6,14392.8,14735.8,37343.018234571,0
+TWM.US,D,20081209,000000,14934.3,15809.1,13908.1,15534,29403.906109901,0
+TWM.US,D,20081210,000000,15209,15503.6,14378.4,14885.8,29360.34611196,0
+TWM.US,D,20081211,000000,15184.7,16669.9,14732.6,16376.7,22783.996422864,0
+TWM.US,D,20081212,000000,17174,17278.4,15127.6,15221.6,34210.630882658,0
+TWM.US,D,20081215,000000,14983.2,16653.1,14837.1,16158.6,28367.541158896,0
+TWM.US,D,20081216,000000,15552,15657.1,13967.6,14104,35934.880801142,0
+TWM.US,D,20081217,000000,14248,14462.6,13355.9,13774.8,26417.021251109,0
+TWM.US,D,20081218,000000,13770.2,14606.5,13281.4,14014.6,25357.061301219,0
+TWM.US,D,20081219,000000,13583,14085.7,13029.3,13815.6,23511.811388456,0
+TWM.US,D,20081222,000000,13676.4,15242.8,13663.8,14304.4,27404.38120443,0
+TWM.US,D,20081223,000000,14165.4,14983.8,14004.1,14837.1,23811.891374269,0
+TWM.US,D,20081224,000000,14742.1,15085,14498,14648.8,6745.7496810879,0
+TWM.US,D,20081226,000000,14347.4,14744.2,14225.6,14260.4,7371.0171515278,0
+TWM.US,D,20081229,000000,14303.8,15211.1,14206.7,14678.1,15483.76426799,0
+TWM.US,D,20081230,000000,14510.5,14705,13781,13830.9,15455.026769348,0
+TWM.US,D,20081231,000000,13779,13822.6,12586.4,13103,20449.604033224,0
+TWM.US,D,20090102,000000,12911.1,13200.3,12456,12708.4,16181.026735026,0
+TWM.US,D,20090105,000000,12526.6,13082.8,12384.2,12485.3,17895.596653968,0
+TWM.US,D,20090106,000000,12359,12512,11836.1,12154.3,22398.006441112,0
+TWM.US,D,20090107,000000,12619.4,13190,12495.5,12861.2,23543.87638694,0
+TWM.US,D,20090108,000000,13024.7,13136,12625.7,12710.4,19002.141601655,0
+TWM.US,D,20090109,000000,12640.2,13741.7,12607.3,13615.8,19984.964055191,0
+TWM.US,D,20090112,000000,13743.6,14572.3,13646.6,14469.2,20884.901512645,0
+TWM.US,D,20090113,000000,14516.8,14645,13901,14074.6,27299.413709393,0
+TWM.US,D,20090114,000000,14676,15397.1,14469.2,15306.4,34705.218359276,0
+TWM.US,D,20090115,000000,15264.7,16300.4,14446.4,14853.6,33176.080931567,0
+TWM.US,D,20090116,000000,14177.8,15457.2,14154.8,14475.4,20843.156514619,0
+TWM.US,D,20090120,000000,14859.9,16462.1,14653,16399.6,25294.746304165,0
+TWM.US,D,20090121,000000,15920.1,16668.3,14636.7,14828.8,24632.57383547,0
+TWM.US,D,20090122,000000,15391,16153.8,14886.9,15651.4,30044.601079611,0
+TWM.US,D,20090123,000000,16408,16553.6,15036.4,15484,24947.173820597,0
+TWM.US,D,20090126,000000,15506.7,15618.2,14440.4,15153.5,18031.721647532,0
+TWM.US,D,20090127,000000,14998.4,15231.7,14491.9,14787.4,14114.649332716,0
+TWM.US,D,20090128,000000,14235.6,14291.4,13423.4,13597.1,21476.288984687,0
+TWM.US,D,20090129,000000,13975.2,14727.7,13911.2,14663.6,22266.721447318,0
+TWM.US,D,20090130,000000,14403.2,15471.4,14241.7,15254.7,23684.53888029,0
+TWM.US,D,20090202,000000,15787.6,15818.7,14760.8,14971.6,21950.608962263,0
+TWM.US,D,20090203,000000,14696.6,15224.6,14489.8,14756.5,16026.751742319,0
+TWM.US,D,20090204,000000,14756.5,15163.7,14140.8,14983.8,17687.476663807,0
+TWM.US,D,20090205,000000,15211.1,15401.4,14184.1,14591,22378.343942041,0
+TWM.US,D,20090206,000000,14587,14725.6,13464.9,13603.3,19963.789056192,0
+TWM.US,D,20090209,000000,13665.4,14020.8,13493.8,13723.2,14090.146833874,0
+TWM.US,D,20090210,000000,13896.7,15056.4,13500,14870.2,31101.838529629,0
+TWM.US,D,20090211,000000,14775.2,15314.3,14564.4,14808.2,25283.251304709,0
+TWM.US,D,20090212,000000,15306.4,15711.6,14564.4,14601.4,33686.095907456,0
+TWM.US,D,20090213,000000,14638.6,14950.7,14225.6,14880.5,26285.43375733,0
+TWM.US,D,20090217,000000,16013,16135,15599.8,16052.2,33464.96841791,0
+TWM.US,D,20090218,000000,15779.3,16631.1,15742.3,16498.6,30502.283557974,0
+TWM.US,D,20090219,000000,16143.3,17040.4,15975.7,16968,32072.560983737,0
+TWM.US,D,20090220,000000,17631.4,18220.3,17028,17412.2,44766.670383611,0
+TWM.US,D,20090223,000000,17220.2,18838.3,17153.9,18766.1,50279.430122989,0
+TWM.US,D,20090224,000000,18315.2,18718.2,17012.4,17288.2,42144.600507572,0
+TWM.US,D,20090225,000000,17484.6,18602.8,17261.4,18044.8,37348.160734328,0
+TWM.US,D,20090226,000000,17691.4,18904.4,17525.7,18672.9,30513.476057445,0
+TWM.US,D,20090227,000000,19361.3,19452,18259.7,18995.4,31734.365999726,0
+TWM.US,D,20090302,000000,19834.6,21250.2,19673.4,21150.9,39621.448126856,0
+TWM.US,D,20090303,000000,20522.6,22165.9,20506.3,21872.4,35383.120827227,0
+TWM.US,D,20090304,000000,21246.1,21932.1,20196,20917.2,33981.335893498,0
+TWM.US,D,20090305,000000,21851.6,23292.2,21312.2,23102,36083.710794106,0
+TWM.US,D,20090306,000000,22682.3,24112.6,22056.2,22854.1,35544.050819619,0
+TWM.US,D,20090309,000000,23542.2,24158,22355.9,24056.8,21148.681500175,0
+TWM.US,D,20090310,000000,22814.7,22992.6,20605.3,20822.3,26572.808743744,0
+TWM.US,D,20090311,000000,20332.4,21113.9,19491.4,20756.4,23009.358912209,0
+TWM.US,D,20090312,000000,20952.4,21434,17924.8,18172.4,17092.761691923,0
+TWM.US,D,20090313,000000,17817.4,18334.1,17503.4,17788.4,15594.17676277,0
+TWM.US,D,20090316,000000,17375,18501.4,17007.2,18493.1,16913.076700417,0
+TWM.US,D,20090317,000000,18329.9,18627.4,16715.8,16715.8,17535.621670986,0
+TWM.US,D,20090318,000000,16858.6,17149.8,15285.8,15515,25135.026311716,0
+TWM.US,D,20090319,000000,15054.3,16058.4,15043.8,15864.4,16855.601703135,0
+TWM.US,D,20090320,000000,15606,16982.6,15477.7,16877,19322.791586496,0
+TWM.US,D,20090323,000000,15814.6,16168,14025,14025,21441.501486331,0
+TWM.US,D,20090324,000000,14450.6,15203,14165.4,15095.6,14951.364293159,0
+TWM.US,D,20090325,000000,14896.8,15707.4,13927.9,14332.8,23252.568900711,0
+TWM.US,D,20090326,000000,13930.1,14215,13154.7,13154.7,18712.346615355,0
+TWM.US,D,20090327,000000,13661.4,14103.6,13411,14066.3,17537.134170914,0
+TWM.US,D,20090330,000000,14861.9,15451.1,14773,14874.5,21756.101471458,0
+TWM.US,D,20090331,000000,14487.6,14892.8,13669.6,14554,19957.134056506,0
+TWM.US,D,20090401,000000,15072.7,15221.6,13944.2,14070.6,19146.736594819,0
+TWM.US,D,20090402,000000,13225.1,13390.6,12270.1,12699.9,22540.18143439,0
+TWM.US,D,20090403,000000,12720.8,12987.2,12284.8,12297.3,14459.499316413,0
+TWM.US,D,20090406,000000,12605.2,13123.8,12530.8,12710.4,19619.544072466,0
+TWM.US,D,20090407,000000,13127.8,13661.4,12900.4,13611.6,18111.581643757,0
+TWM.US,D,20090408,000000,13408.9,13615.8,12970.9,12993.6,16111.451738315,0
+TWM.US,D,20090409,000000,12328.2,12450.1,11515.6,11526,18951.624104043,0
+TWM.US,D,20090413,000000,11730.8,11997.2,11354.6,11532.4,19117.999096177,0
+TWM.US,D,20090414,000000,11854.6,12214.6,11589.7,12177.4,16327.436728104,0
+TWM.US,D,20090415,000000,12317.7,12406.6,11722.6,11819.6,15650.139260124,0
+TWM.US,D,20090416,000000,11505.8,11923,10953.6,11158.3,21675.938975248,0
+TWM.US,D,20090417,000000,11081.5,11311.2,10676.8,10910.2,17037.706694525,0
+TWM.US,D,20090420,000000,11360.7,12061.4,11249.2,11993.3,24779.58882852,0
+TWM.US,D,20090421,000000,12140.1,12193.6,11087.8,11191.4,28215.081166104,0
+TWM.US,D,20090422,000000,11503.6,11573.8,10569.3,11162.6,26832.051231488,0
+TWM.US,D,20090423,000000,11071.6,11612.8,11015.8,11257.5,23238.351401384,0
+TWM.US,D,20090424,000000,11059.2,11253.3,10488.7,10823.7,21274.521494226,0
+TWM.US,D,20090427,000000,11158.3,11244.9,10720.3,11048.9,23645.516382134,0
+TWM.US,D,20090428,000000,11288.5,11356.7,10600.3,10982.8,22617.016430758,0
+TWM.US,D,20090429,000000,10672.6,10765.6,9872.9,10139.5,31088.831030244,0
+TWM.US,D,20090430,000000,9816.85,10309,9628.85,10309,24801.36882749,0
+TWM.US,D,20090501,000000,10269.6,10374.9,10001,10178.6,17183.511687632,0
+TWM.US,D,20090504,000000,9978.2,10091.9,9424.4,9455.2,22364.731442685,0
+TWM.US,D,20090505,000000,9525.5,9802.6,9441.1,9556.45,22763.12392385,0
+TWM.US,D,20090506,000000,9308.5,9862.35,9200.95,9476.05,25619.026288835,0
+TWM.US,D,20090507,000000,9195,10083.8,9143.25,9920.25,25099.936313375,0
+TWM.US,D,20090508,000000,9579.5,9796.35,9184.6,9265.2,30228.218570931,0
+TWM.US,D,20090511,000000,9573.3,9672.5,9366.5,9500.6,18872.066607804,0
+TWM.US,D,20090512,000000,9380.7,10085.9,9290.05,9760.95,27528.103698581,0
+TWM.US,D,20090513,000000,10098,10688.8,10067,10651.7,31041.036032504,0
+TWM.US,D,20090514,000000,10612.9,10757.4,9997.9,10345.9,31366.526017116,0
+TWM.US,D,20090515,000000,10391.6,10639.5,10147.8,10439.3,26384.048752668,0
+TWM.US,D,20090518,000000,10201.3,10271.7,9643.55,9691.2,23194.488903457,0
+TWM.US,D,20090519,000000,9717.75,9930.6,9488.55,9707.5,19666.129070264,0
+TWM.US,D,20090520,000000,9546.35,9914.2,9192.85,9889.55,28785.596139132,0
+TWM.US,D,20090521,000000,10164.2,10469.9,9970.35,10135.2,30268.148569043,0
+TWM.US,D,20090522,000000,10032,10343.8,9984.35,10343.8,19328.539086224,0
+TWM.US,D,20090526,000000,10530,10554.8,9329.2,9380.7,41783.718024633,0
+TWM.US,D,20090527,000000,9480.2,9744.8,9248.7,9699.2,31221.023523995,0
+TWM.US,D,20090528,000000,9546.35,10109,9455.2,9675.65,31186.236025639,0
+TWM.US,D,20090529,000000,9583.55,9719.75,9300.2,9300.2,22767.35892365,0
+TWM.US,D,20090601,000000,8860.05,8949.95,8478.2,8569.75,31701.393501285,0
+TWM.US,D,20090602,000000,8614.1,8711.2,8277.45,8343.5,27503.903699725,0
+TWM.US,D,20090603,000000,8494.25,8680.35,8438.35,8440.45,21804.803969156,0
+TWM.US,D,20090604,000000,8355.95,8564.7,8182.05,8202.75,21199.803997758,0
+TWM.US,D,20090605,000000,8054.05,8366,8023.15,8211.15,32170.87347909,0
+TWM.US,D,20090608,000000,8339.25,8570.85,8184.25,8382.7,32199.00597776,0
+TWM.US,D,20090609,000000,8312.45,8399.2,8176.15,8335.05,25122.018812331,0
+TWM.US,D,20090610,000000,8132.65,8701.1,8132.65,8380.55,31255.81102235,0
+TWM.US,D,20090611,000000,8355.95,8389,8110,8389,27929.82367959,0
+TWM.US,D,20090612,000000,8490,8612.05,8314.45,8339.25,31263.676021978,0
+TWM.US,D,20090615,000000,8552.1,8948.85,8548,8756.6,36211.970788043,0
+TWM.US,D,20090616,000000,8630.75,9129,8599.7,9072.95,25445.391297044,0
+TWM.US,D,20090617,000000,9056.55,9246.5,8756.6,8984.1,27756.79368777,0
+TWM.US,D,20090618,000000,8971.75,9133.2,8779.5,8851.7,18160.58664144,0
+TWM.US,D,20090619,000000,8632.9,8849.65,8566.75,8769.35,13463.06436352,0
+TWM.US,D,20090622,000000,8882.8,9403.65,8878.65,9393.35,19717.554067833,0
+TWM.US,D,20090623,000000,9296.45,9579.5,9225.9,9532.4,22226.791449206,0
+TWM.US,D,20090624,000000,9368.55,9451.25,9089.6,9347.6,20043.649052416,0
+TWM.US,D,20090625,000000,9523.4,9535.95,8791.9,8796,23744.131377472,0
+TWM.US,D,20090626,000000,8895.2,8963.4,8620.3,8810.6,12441.219411829,0
+TWM.US,D,20090629,000000,8705.15,9007.05,8618.35,8703.1,15509.77926676,0
+TWM.US,D,20090630,000000,8713.4,8893.25,8599.7,8787.7,16577.604216277,0
+TWM.US,D,20090701,000000,8686.5,8699,8384.8,8519.25,18316.676634061,0
+TWM.US,D,20090702,000000,8798,9163.9,8787.7,9076.9,20991.079007626,0
+TWM.US,D,20090706,000000,9238.5,9548.3,9143.25,9236.35,21221.886496714,0
+TWM.US,D,20090707,000000,9287.9,9657.8,9232.3,9657.8,22943.413915327,0
+TWM.US,D,20090708,000000,9581.5,10100.1,9498.45,9771.35,37127.335744768,0
+TWM.US,D,20090709,000000,9682.75,9891.55,9630.95,9860.2,20242.996542992,0
+TWM.US,D,20090710,000000,9972,10081.7,9689,9771.35,28090.753671981,0
+TWM.US,D,20090713,000000,9689,10032,9273.5,9312.55,22490.26893675,0
+TWM.US,D,20090714,000000,9292.1,9391.2,9109.9,9172.25,18667.879117457,0
+TWM.US,D,20090715,000000,8829.2,8905.35,8409.5,8461.2,29719.716094971,0
+TWM.US,D,20090716,000000,8521.4,8564.7,8163.45,8258.75,17571.014169313,0
+TWM.US,D,20090717,000000,8219.55,8370.25,8202.75,8310.5,14100.431833388,0
+TWM.US,D,20090720,000000,8200.55,8271.15,8045.9,8120.2,12989.349385915,0
+TWM.US,D,20090721,000000,7950.75,8337.2,7942.5,8124.4,18746.831613725,0
+TWM.US,D,20090722,000000,8207,8227.7,7899.1,8025.1,18667.274117486,0
+TWM.US,D,20090723,000000,7996.15,8033.3,7409.2,7500.1,31998.750987227,0
+TWM.US,D,20090724,000000,7584.8,7653.3,7402.8,7409.2,16737.929208698,0
+TWM.US,D,20090727,000000,7419.4,7522.8,7303.7,7343.2,14593.809310063,0
+TWM.US,D,20090728,000000,7444.5,7535.35,7287.2,7336.95,19199.674092316,0
+TWM.US,D,20090729,000000,7419.4,7483.65,7331.35,7401.1,16630.84421376,0
+TWM.US,D,20090730,000000,7198.7,7251.85,6975.25,7146.95,29993.781082014,0
+TWM.US,D,20090731,000000,7206.85,7221.1,7014.35,7190.25,19794.691564186,0
+TWM.US,D,20090803,000000,7020.75,7185.95,6938.2,6946.4,17431.25917592,0
+TWM.US,D,20090804,000000,7031.3,7037.6,6751.95,6824.2,17365.919179009,0
+TWM.US,D,20090805,000000,6803.85,7070.35,6797.9,6933.95,16485.644220625,0
+TWM.US,D,20090806,000000,6882.15,7171.45,6840.9,7138.6,17594.911668183,0
+TWM.US,D,20090807,000000,6913.2,6996.15,6601.3,6787.35,26935.506226597,0
+TWM.US,D,20090810,000000,6830.55,6880.1,6681.6,6745.8,16773.926706996,0
+TWM.US,D,20090811,000000,6820.05,7047.4,6801.75,6981.25,15872.476749613,0
+TWM.US,D,20090812,000000,6981.25,6987.7,6591.1,6770.8,21287.226493625,0
+TWM.US,D,20090813,000000,6665.25,6865.45,6613.4,6642.5,18599.514120689,0
+TWM.US,D,20090814,000000,6669.35,7066.05,6669.35,6933.95,19306.759087254,0
+TWM.US,D,20090817,000000,7208.85,7357.6,7192.3,7324.4,23626.15638305,0
+TWM.US,D,20090818,000000,7215.1,7295.45,7039.6,7115.65,16650.506712831,0
+TWM.US,D,20090819,000000,7285.05,7314.15,6940.25,6958.7,23104.646407705,0
+TWM.US,D,20090820,000000,6985.55,7041.4,6764.4,6789.45,14205.399328425,0
+TWM.US,D,20090821,000000,6656.8,6675.55,6433.8,6485,21353.171490507,0
+TWM.US,D,20090824,000000,6427.45,6551.65,6340.75,6489.8,16797.52170588,0
+TWM.US,D,20090825,000000,6423.4,6469.05,6293.45,6423.4,17851.734156041,0
+TWM.US,D,20090826,000000,6448.15,6504.2,6342.7,6402.8,16170.439235526,0
+TWM.US,D,20090827,000000,6425.55,6683.75,6380,6408.85,19543.919076042,0
+TWM.US,D,20090828,000000,6289.3,6591.1,6251.9,6508.1,17813.921657829,0
+TWM.US,D,20090831,000000,6630.1,6754.2,6603.25,6681.6,16557.941717207,0
+TWM.US,D,20090901,000000,6766.55,7045.65,6474.9,6989.8,28282.538662915,0
+TWM.US,D,20090902,000000,7051.5,7103.35,6952.75,7059.7,16007.391743234,0
+TWM.US,D,20090903,000000,6989.8,7165.4,6892.6,6901,15972.604244879,0
+TWM.US,D,20090904,000000,6925.7,6992.35,6696.15,6708.6,16154.406736284,0
+TWM.US,D,20090908,000000,6559.75,6710.6,6549.55,6559.75,11887.644438,0
+TWM.US,D,20090909,000000,6553.65,6593.05,6247.8,6336.8,23541.456387054,0
+TWM.US,D,20090910,000000,6326.4,6429.6,6138.45,6154.75,25151.66381093,0
+TWM.US,D,20090911,000000,6130.1,6231.2,6051.6,6167.15,15234.806779759,0
+TWM.US,D,20090914,000000,6262.05,6280.9,6024.5,6034.7,15090.211786595,0
+TWM.US,D,20090915,000000,6038.85,6088.6,5896.6,5929.6,19493.40157843,0
+TWM.US,D,20090916,000000,5884.1,5917.1,5683.45,5685.55,22724.706425667,0
+TWM.US,D,20090917,000000,5693.9,5772.6,5580.2,5708.15,23706.923879231,0
+TWM.US,D,20090918,000000,5636.15,5786.7,5636.15,5671,16188.891734654,0
+TWM.US,D,20090921,000000,5770.4,5797,5656.9,5693.9,13898.059342955,0
+TWM.US,D,20090922,000000,5613.25,5695.9,5573.9,5611.15,13236.794374217,0
+TWM.US,D,20090923,000000,5594.6,5745.45,5509.7,5720.9,20161.624046839,0
+TWM.US,D,20090924,000000,5704.2,6036.8,5662.9,5956.4,27645.776193018,0
+TWM.US,D,20090925,000000,6005.95,6086.6,5925.4,6024.5,20581.191527004,0
+TWM.US,D,20090928,000000,5943.7,5979.1,5668.95,5735.05,15478.016768261,0
+TWM.US,D,20090929,000000,5731.05,5799.2,5638.1,5776.5,15608.696762083,0
+TWM.US,D,20090930,000000,5756,6057.75,5735.05,5929.6,28072.906172825,0
+TWM.US,D,20091001,000000,5950,6301.6,5939.65,6287.2,26427.003750637,0
+TWM.US,D,20091002,000000,6419.2,6477.05,6260.05,6376.05,28091.963671924,0
+TWM.US,D,20091005,000000,6305.6,6353.2,6092.8,6140.3,21877.403965724,0
+TWM.US,D,20091006,000000,6041.05,6074.3,5849,5906.6,26831.748731502,0
+TWM.US,D,20091007,000000,5945.8,5968.65,5859.15,5892.45,14883.906796348,0
+TWM.US,D,20091008,000000,5797,5863.3,5679.5,5792.9,19232.344090772,0
+TWM.US,D,20091009,000000,5780.75,5807.5,5644.3,5650.45,12547.094406824,0
+TWM.US,D,20091012,000000,5594.6,5714.5,5549.1,5656.9,10921.156983691,0
+TWM.US,D,20091013,000000,5679.5,5809.55,5648.6,5695.9,15033.644289269,0
+TWM.US,D,20091014,000000,5524.5,5629.8,5462.3,5487.1,18443.121628083,0
+TWM.US,D,20091015,000000,5555.45,5576.05,5466.55,5489.1,12445.454411629,0
+TWM.US,D,20091016,000000,5569.7,5698,5541.05,5596.75,21203.433997586,0
+TWM.US,D,20091019,000000,5563.65,5658.8,5448.05,5509.7,17905.27665351,0
+TWM.US,D,20091020,000000,5495.45,5720.9,5489.1,5664.95,22155.098952595,0
+TWM.US,D,20091021,000000,5675.25,5830.25,5464.5,5809.55,29170.073620955,0
+TWM.US,D,20091022,000000,5824,5954.25,5602.9,5646.95,30555.221055471,0
+TWM.US,D,20091023,000000,5617.45,5902.4,5588.5,5871.6,30880.408540098,0
+TWM.US,D,20091026,000000,5851.1,6051.6,5669.55,5995.55,34004.628392397,0
+TWM.US,D,20091027,000000,5981.25,6156.65,5919.2,6132.2,43286.2354536,0
+TWM.US,D,20091028,000000,6181.7,6597.15,6130.1,6539.2,41996.980514551,0
+TWM.US,D,20091029,000000,6425.55,6472.9,6214.6,6287.2,33137.965933369,0
+TWM.US,D,20091030,000000,6340.75,6708.6,6326.4,6634.3,57943.872260645,0
+TWM.US,D,20091102,000000,6559.75,6865.45,6439.85,6656.8,57418.429785486,0
+TWM.US,D,20091103,000000,6741.7,6781,6450.3,6455,32154.235979876,0
+TWM.US,D,20091104,000000,6369.9,6634.3,6313.8,6630.1,34400.600873677,0
+TWM.US,D,20091105,000000,6466.9,6516.45,6189.9,6220.9,32769.823450774,0
+TWM.US,D,20091106,000000,6344.85,6374,6096.9,6196.15,34871.895851396,0
+TWM.US,D,20091109,000000,6096.9,6099.05,5945.8,5954.25,21602.431478723,0
+TWM.US,D,20091110,000000,5983.25,6127.95,5896.6,6036.8,26028.611269471,0
+TWM.US,D,20091111,000000,5929.6,6041.05,5826.1,5939.65,26313.566256,0
+TWM.US,D,20091112,000000,5945.8,6200.35,5853.25,6167.15,28807.073638117,0
+TWM.US,D,20091113,000000,6130.1,6276.65,5993.4,6045.2,35357.408328443,0
+TWM.US,D,20091116,000000,5954.25,5958.3,5638.1,5710.25,33877.880898389,0
+TWM.US,D,20091117,000000,5760.15,5822.05,5683.45,5724.85,24539.101339889,0
+TWM.US,D,20091118,000000,5710.25,5846.85,5702.05,5735.05,20569.394027561,0
+TWM.US,D,20091119,000000,5859.15,6121.7,5838.5,6039.45,30755.173546018,0
+TWM.US,D,20091120,000000,6117.55,6150.5,6001.7,6051.6,26944.278726182,0
+TWM.US,D,20091123,000000,5882.15,5900.6,5691.75,5826.1,30524.36605693,0
+TWM.US,D,20091124,000000,5836.45,6022.3,5834.25,5880,24603.533836843,0
+TWM.US,D,20091125,000000,5805.5,5898.55,5786.7,5882.15,15568.766763971,0
+TWM.US,D,20091127,000000,6313.8,6334.75,6018.55,6177.5,24439.88134458,0
+TWM.US,D,20091130,000000,6212.5,6392.3,6111.2,6127.95,31483.593511582,0
+TWM.US,D,20091201,000000,6005.95,6045.2,5886.2,5933.8,28073.208672811,0
+TWM.US,D,20091202,000000,5917.1,5921.35,5687.6,5795.1,31771.573497967,0
+TWM.US,D,20091203,000000,5732.85,5941.65,5662.9,5929.6,30015.86358097,0
+TWM.US,D,20091204,000000,5679.5,5871.6,5549.1,5642.3,46433.445304812,0
+TWM.US,D,20091207,000000,5640.2,5700,5565.6,5621.75,20960.52650907,0
+TWM.US,D,20091208,000000,5689.8,5834.25,5631.9,5716.65,27846.938683508,0
+TWM.US,D,20091209,000000,5724.85,5849,5698,5737.05,24273.20385246,0
+TWM.US,D,20091210,000000,5702.05,5834.25,5629.8,5786.7,24497.053841877,0
+TWM.US,D,20091211,000000,5708.15,5815.7,5658.8,5675.25,20102.334049642,0
+TWM.US,D,20091214,000000,5590.6,5714.5,5497.4,5503.75,20650.464023729,0
+TWM.US,D,20091215,000000,5530.45,5561.5,5429.15,5536.8,20469.871532266,0
+TWM.US,D,20091216,000000,5464.5,5534.7,5408.65,5464.5,19416.264082077,0
+TWM.US,D,20091217,000000,5536.8,5662.9,5487.1,5588.5,23922.606369035,0
+TWM.US,D,20091218,000000,5501.65,5640.2,5478.9,5478.9,21040.68900528,0
+TWM.US,D,20091221,000000,5402.5,5406.6,5313.6,5346.9,15774.164254261,0
+TWM.US,D,20091222,000000,5321.85,5344.8,5220.7,5237.3,14432.879317671,0
+TWM.US,D,20091223,000000,5168.9,5235.15,5094.55,5096.6,17316.006681368,0
+TWM.US,D,20091224,000000,5071.6,5097.15,5053.2,5063.35,4625.2247813379,0
+TWM.US,D,20091228,000000,5022.3,5119.35,5018.2,5063.35,10846.741987209,0
+TWM.US,D,20091229,000000,5042.8,5086.1,5030.5,5079.75,7608.7821402872,0
+TWM.US,D,20091230,000000,5109.3,5170.95,5036.35,5077.75,15281.089277571,0
+TWM.US,D,20091231,000000,5073.65,5222.65,5022.3,5206.1,11334.674464142,0
+TWM.US,D,20100104,000000,5059.35,5063.35,4943.58,4949.94,17995.421649248,0
+TWM.US,D,20100105,000000,4962.13,5022.3,4912.66,4980.86,16174.976735312,0
+TWM.US,D,20100106,000000,4980.86,5012,4922.85,4991.36,16370.694226059,0
+TWM.US,D,20100107,000000,4987.09,5075.5,4908.8,4918.58,21744.001472031,0
+TWM.US,D,20100108,000000,4953.94,4972.54,4865.16,4867.16,15971.091744951,0
+TWM.US,D,20100111,000000,4821.65,4939.49,4807.28,4894.08,14018.454337264,0
+TWM.US,D,20100112,000000,4962.13,5053.2,4916.62,5007.85,23493.661389314,0
+TWM.US,D,20100113,000000,4972.54,5057.3,4856.88,4875.52,21866.816466224,0
+TWM.US,D,20100114,000000,4914.76,4929.04,4809.42,4842.34,13016.271884643,0
+TWM.US,D,20100115,000000,4838.11,5042.8,4811.38,4982.45,28917.788632883,0
+TWM.US,D,20100119,000000,4947.81,4947.81,4792.83,4792.83,23598.02388438,0
+TWM.US,D,20100120,000000,4869.12,5040.7,4863.07,4931.17,27404.078704445,0
+TWM.US,D,20100121,000000,4920.72,5133.7,4850.47,5094.55,46071.655321916,0
+TWM.US,D,20100122,000000,5115.3,5321.85,5065.5,5297.1,50103.072631327,0
+TWM.US,D,20100125,000000,5220.7,5396.3,5212.35,5276.25,20796.269016836,0
+TWM.US,D,20100126,000000,5307.5,5381.65,5231.05,5369.25,24811.351327018,0
+TWM.US,D,20100127,000000,5425.15,5456.5,5239.3,5257.7,27866.903682564,0
+TWM.US,D,20100128,000000,5231.05,5534.7,5229,5437.6,43051.495464697,0
+TWM.US,D,20100129,000000,5394.1,5576.05,5274.2,5555.45,36762.218262029,0
+TWM.US,D,20100201,000000,5501.65,5545.15,5404.55,5421.7,24466.501343322,0
+TWM.US,D,20100202,000000,5402.5,5456.5,5290.7,5307.5,24185.176356622,0
+TWM.US,D,20100203,000000,5356.9,5460.4,5278.4,5373.45,20040.926552545,0
+TWM.US,D,20100204,000000,5450.2,5743.5,5446,5731.05,41841.495521901,0
+TWM.US,D,20100205,000000,5704.2,5935.75,5673.65,5683.45,61441.377095297,0
+TWM.US,D,20100208,000000,5724.85,5811.7,5623.75,5801.2,25009.791317637,0
+TWM.US,D,20100209,000000,5654.75,5782.6,5565.6,5648.6,37207.800740964,0
+TWM.US,D,20100210,000000,5671,5790.8,5586.5,5611.15,31828.140995293,0
+TWM.US,D,20100211,000000,5638.1,5730.5,5417.15,5429.15,42480.677991683,0
+TWM.US,D,20100212,000000,5536.8,5565.6,5342.65,5344.8,33866.385898933,0
+TWM.US,D,20100216,000000,5243.25,5336.35,5158.55,5170.95,21730.086472688,0
+TWM.US,D,20100217,000000,5115.3,5175.15,5073.65,5096.6,26854.133730444,0
+TWM.US,D,20100218,000000,5098.75,5131.65,5014.05,5016.2,24245.07135379,0
+TWM.US,D,20100219,000000,5049.15,5069.45,4949.94,4997.41,26779.718733962,0
+TWM.US,D,20100222,000000,4949.94,5007.85,4937.4,4966.35,18764.981612867,0
+TWM.US,D,20100223,000000,4985.14,5115.3,4968.31,5084,35130.835839154,0
+TWM.US,D,20100224,000000,5053.2,5075.5,4949.94,5001.7,23578.058885324,0
+TWM.US,D,20100225,000000,5133.7,5164.7,4985.14,4999.54,32136.993480691,0
+TWM.US,D,20100226,000000,4976.81,5088.15,4972.54,5034.3,22028.351458588,0
+TWM.US,D,20100301,000000,4960,4960,4792.83,4809.42,27414.96870393,0
+TWM.US,D,20100302,000000,4761.82,4778.32,4674.4,4730.73,26396.451252081,0
+TWM.US,D,20100303,000000,4685.22,4722.23,4622.53,4681,25060.006315263,0
+TWM.US,D,20100304,000000,4670.81,4708.22,4635.62,4645.94,18833.951609606,0
+TWM.US,D,20100305,000000,4588.07,4614.89,4445.62,4462,28182.411167648,0
+TWM.US,D,20100308,000000,4451.98,4472.34,4416.41,4441.68,21995.681460132,0
+TWM.US,D,20100309,000000,4468.23,4470.33,4342.34,4412.13,30815.068543187,0
+TWM.US,D,20100310,000000,4402.25,4406.35,4290.68,4336.01,50188.377627294,0
+TWM.US,D,20100311,000000,4373.17,4416.41,4292.56,4303.04,34657.12086155,0
+TWM.US,D,20100312,000000,4255.31,4368.94,4255.31,4313.3,28526.958651359,0
+TWM.US,D,20100315,000000,4313.3,4404.26,4300.94,4338.11,21115.406501748,0
+TWM.US,D,20100316,000000,4294.62,4356.71,4263.66,4263.66,17893.479154068,0
+TWM.US,D,20100317,000000,4245.02,4245.02,4160.55,4209.86,20161.624046839,0
+TWM.US,D,20100318,000000,4216,4253.37,4174.67,4236.83,18475.791626538,0
+TWM.US,D,20100319,000000,4211.84,4375.27,4205.79,4346.32,36754.050762415,0
+TWM.US,D,20100322,000000,4404.26,4422.61,4203.77,4220.2,45115.150367136,0
+TWM.US,D,20100323,000000,4209.86,4251.36,4110.68,4114.76,46522.682800593,0
+TWM.US,D,20100324,000000,4156.3,4209.86,4127.33,4207.68,34163.440884889,0
+TWM.US,D,20100325,000000,4129.35,4263.66,4073.54,4259.54,45020.770371598,0
+TWM.US,D,20100326,000000,4222.26,4294.62,4166.47,4259.54,39690.418123596,0
+TWM.US,D,20100329,000000,4226.38,4259.54,4189.12,4213.77,30386.123563466,0
+TWM.US,D,20100330,000000,4195.42,4253.37,4145.85,4185.12,24660.70633414,0
+TWM.US,D,20100331,000000,4220.2,4259.54,4135.52,4259.54,39278.413143074,0
+TWM.US,D,20100401,000000,4193.36,4269.96,4147.95,4178.78,37721.445716681,0
+TWM.US,D,20100405,000000,4156.3,4178.78,4015.48,4015.48,32156.958479748,0
+TWM.US,D,20100406,000000,4046.83,4065.21,3953.72,3972.14,24507.641341377,0
+TWM.US,D,20100407,000000,3980.42,4050.62,3951.6,3999.18,34770.558356187,0
+TWM.US,D,20100408,000000,4028.15,4086.09,3966.16,4005.46,40699.255575902,0
+TWM.US,D,20100409,000000,3995.13,4046.83,3955.83,3960.07,23719.628878631,0
+TWM.US,D,20100412,000000,3955.83,3972.14,3910.34,3926.6,20223.031543936,0
+TWM.US,D,20100413,000000,3943.24,3990.86,3902.02,3904.06,34595.410864467,0
+TWM.US,D,20100414,000000,3860.86,3873.04,3738.7,3740.86,36435.82077746,0
+TWM.US,D,20100415,000000,3740.86,3750.99,3699.4,3713.84,30582.143554198,0
+TWM.US,D,20100416,000000,3736.73,3868.95,3711.85,3813.02,75980.433907949,0
+TWM.US,D,20100419,000000,3863.01,3957.94,3782.08,3848.34,39776.933119506,0
+TWM.US,D,20100420,000000,3808.93,3844.25,3740.86,3744.79,31406.456015228,0
+TWM.US,D,20100421,000000,3732.6,3763.32,3680.94,3693.24,42832.787975037,0
+TWM.US,D,20100422,000000,3765.4,3810.9,3600.15,3612.71,64769.179437972,0
+TWM.US,D,20100423,000000,3600.15,3641.67,3530.18,3538.24,53331.352478707,0
+TWM.US,D,20100426,000000,3536.16,3567.08,3488.67,3563.24,33391.763421371,0
+TWM.US,D,20100427,000000,3591.93,3742.93,3528.07,3728.48,92892.300608423,0
+TWM.US,D,20100428,000000,3685.03,3753.14,3666.39,3713.84,74410.458982171,0
+TWM.US,D,20100429,000000,3656.18,3705.66,3556.9,3561.14,38674.320671633,0
+TWM.US,D,20100430,000000,3556.9,3773.61,3544.44,3767.56,55679.054867717,0
+TWM.US,D,20100503,000000,3722.17,3724.32,3591.93,3600.15,34099.008387935,0
+TWM.US,D,20100504,000000,3703.53,3866.98,3699.4,3821.37,61950.787071214,0
+TWM.US,D,20100505,000000,3887.46,3988.77,3821.37,3930.72,89222.068281937,0
+TWM.US,D,20100506,000000,3988.77,4672.76,3902.02,4224.31,124913.43659459,0
+TWM.US,D,20100507,000000,4305.05,4561.2,4185.12,4468.23,107025.09994028,0
+TWM.US,D,20100510,000000,4030.27,4116.88,3964.16,3966.16,75107.721449207,0
+TWM.US,D,20100511,000000,4061.1,4088.06,3796.6,3912.38,62919.694525408,0
+TWM.US,D,20100512,000000,3875.16,3881.55,3664.3,3674.71,76243.306395521,0
+TWM.US,D,20100513,000000,3689.12,3778.88,3624.98,3742.93,49213.420173386,0
+TWM.US,D,20100514,000000,3792.63,3988.77,3792.63,3887.46,96335.355445649,0
+TWM.US,D,20100517,000000,3840.13,4092.18,3777.84,3875.16,75082.008950423,0
+TWM.US,D,20100518,000000,3769.56,4046.83,3746.91,4007.24,83257.373563924,0
+TWM.US,D,20100519,000000,4052.77,4228.55,3966.16,4114.76,100777.87023563,0
+TWM.US,D,20100520,000000,4329.76,4538.71,4288.54,4536.57,139791.8983912,0
+TWM.US,D,20100521,000000,4689.45,4724.36,4315.31,4396.69,114684.09707819,0
+TWM.US,D,20100524,000000,4433.13,4523.91,4350.55,4511.59,45437.312851905,0
+TWM.US,D,20100525,000000,4710.36,4867.16,4507.62,4515.66,79758.356229344,0
+TWM.US,D,20100526,000000,4478.54,4544.82,4265.8,4497.31,71480.746620676,0
+TWM.US,D,20100527,000000,4263.66,4340.24,4104.44,4106.45,56468.277330406,0
+TWM.US,D,20100528,000000,4135.52,4276.22,4100.65,4205.79,55237.102388611,0
+TWM.US,D,20100601,000000,4294.62,4474.47,4180.88,4468.23,57186.412296455,0
+TWM.US,D,20100602,000000,4410.29,4495.39,4207.68,4209.86,46171.782817183,0
+TWM.US,D,20100603,000000,4185.12,4234.68,4081.86,4106.45,49314.45516861,0
+TWM.US,D,20100604,000000,4323.61,4540.59,4251.36,4517.84,73419.166529035,0
+TWM.US,D,20100607,000000,4472.34,4753.73,4435.35,4743.46,67781.171795577,0
+TWM.US,D,20100608,000000,4714.31,4933.26,4641.89,4759.82,83944.351031447,0
+TWM.US,D,20100609,000000,4674.9,4799.1,4515.66,4745.55,61754.767080481,0
+TWM.US,D,20100610,000000,4576.02,4610.93,4416.41,4418.37,37770.148214378,0
+TWM.US,D,20100611,000000,4523.91,4540.59,4284.27,4292.56,32630.370957366,0
+TWM.US,D,20100614,000000,4180.88,4263.66,4088.06,4241.06,42137.945507886,0
+TWM.US,D,20100615,000000,4166.47,4203.77,4003.41,4028.15,30725.831047406,0
+TWM.US,D,20100616,000000,4098.5,4112.64,3978.3,4061.1,31201.66352491,0
+TWM.US,D,20100617,000000,4015.48,4147.95,3999.18,4052.77,42323.37799912,0
+TWM.US,D,20100618,000000,4026.03,4090.03,3978.3,4046.83,20813.51151602,0
+TWM.US,D,20100621,000000,3916.46,4176.81,3902.02,4123.25,41764.055525562,0
+TWM.US,D,20100622,000000,4098.5,4309.16,4007.24,4296.71,56555.094826301,0
+TWM.US,D,20100623,000000,4317.5,4424.7,4234.68,4323.61,49772.440146958,0
+TWM.US,D,20100624,000000,4396.18,4482.6,4327.67,4462,69911.074194884,0
+TWM.US,D,20100625,000000,4426.84,4511.59,4267.9,4309.16,52678.557509568,0
+TWM.US,D,20100628,000000,4313.3,4404.26,4226.38,4358.77,32029.605985768,0
+TWM.US,D,20100629,000000,4501.42,4745.55,4497.31,4687.31,69233.171726932,0
+TWM.US,D,20100630,000000,4712.31,4819.56,4561.2,4786.51,57827.712266137,0
+TWM.US,D,20100701,000000,4778.32,5105,4745.55,4860.93,103302.83761625,0
+TWM.US,D,20100702,000000,4811.38,5030.5,4795.01,4962.13,63103.312016728,0
+TWM.US,D,20100706,000000,4790.78,5156.4,4706.13,5098.75,73460.30652709,0
+TWM.US,D,20100707,000000,5063.35,5067.5,4726.5,4734.91,59198.339701339,0
+TWM.US,D,20100708,000000,4629.3,4743.46,4576.02,4600.57,53929.999950405,0
+TWM.US,D,20100709,000000,4596.52,4629.3,4451.98,4453.95,40478.430586342,0
+TWM.US,D,20100712,000000,4476.58,4639.76,4420.51,4555.24,34700.075859519,0
+TWM.US,D,20100713,000000,4426.84,4464,4226.38,4265.8,57150.112298171,0
+TWM.US,D,20100714,000000,4284.27,4358.77,4236.83,4292.56,38746.9206682,0
+TWM.US,D,20100715,000000,4278.24,4474.47,4276.22,4368.94,54820.862408289,0
+TWM.US,D,20100716,000000,4439.54,4712.31,4419.96,4691.58,67021.291831501,0
+TWM.US,D,20100719,000000,4656.44,4833.42,4614.89,4654.26,51689.382556333,0
+TWM.US,D,20100720,000000,4782.42,4821.65,4476.58,4495.39,57347.947288818,0
+TWM.US,D,20100721,000000,4416.41,4672.76,4402.25,4650.04,53217.007484113,0
+TWM.US,D,20100722,000000,4509.63,4511.59,4288.54,4321.64,50707.467602754,0
+TWM.US,D,20100723,000000,4362.7,4383.43,4090.03,4108.56,49509.2651594,0
+TWM.US,D,20100726,000000,4069.45,4114.76,3912.38,3918.54,42345.15799809,0
+TWM.US,D,20100727,000000,3852.46,3976.22,3823.42,3945.39,46673.932793443,0
+TWM.US,D,20100728,000000,3957.94,4119.06,3922.77,4075.66,41558.355535287,0
+TWM.US,D,20100729,000000,3999.18,4222.26,3968.12,4094.26,75319.471439196,0
+TWM.US,D,20100730,000000,4205.79,4241.06,4015.48,4088.06,67732.46929788,0
+TWM.US,D,20100802,000000,3939.01,4017.6,3899.89,3945.39,40730.715574415,0
+TWM.US,D,20100803,000000,3974.22,4071.5,3899.89,4007.24,28988.573629536,0
+TWM.US,D,20100804,000000,3962.18,3995.13,3902.02,3924.64,39604.810627643,0
+TWM.US,D,20100805,000000,4001.33,4023.91,3934.96,4015.48,28994.321129264,0
+TWM.US,D,20100806,000000,4150.09,4222.26,4030.27,4063.06,49860.770142782,0
+TWM.US,D,20100809,000000,4001.33,4058.98,3941.16,3971.06,22046.198957744,0
+TWM.US,D,20100810,000000,4050.62,4180.88,4026.03,4119.06,45651.785341766,0
+TWM.US,D,20100811,000000,4288.54,4468.23,4288.54,4435.35,63610.906992731,0
+TWM.US,D,20100812,000000,4618.98,4631.39,4435.35,4486.88,51549.930062925,0
+TWM.US,D,20100813,000000,4528.1,4606.98,4505.57,4593.3,39389.733137811,0
+TWM.US,D,20100816,000000,4654.26,4691.58,4457.97,4517.84,42696.965481458,0
+TWM.US,D,20100817,000000,4416.41,4468.23,4280.34,4354.74,46087.990321144,0
+TWM.US,D,20100818,000000,4364.66,4449.8,4245.02,4329.76,35238.525834063,0
+TWM.US,D,20100819,000000,4362.7,4596.52,4337.12,4563.29,57469.249783084,0
+TWM.US,D,20100820,000000,4604.8,4714.31,4555.24,4561.2,55426.164879672,0
+TWM.US,D,20100823,000000,4491.12,4689.45,4445.62,4685.22,40518.66308444,0
+TWM.US,D,20100824,000000,4833.97,4924.94,4687.31,4786.51,80932.358673842,0
+TWM.US,D,20100825,000000,4869.12,4922.85,4623.08,4643.8,61187.579607296,0
+TWM.US,D,20100826,000000,4612.84,4749.5,4530.24,4714.31,48466.24520871,0
+TWM.US,D,20100827,000000,4604.8,4795.01,4443.64,4460.02,59175.652202412,0
+TWM.US,D,20100830,000000,4503.51,4660.67,4462,4658.49,33523.955915121,0
+TWM.US,D,20100831,000000,4679.04,4753.73,4563.29,4672.76,53766.952458113,0
+TWM.US,D,20100901,000000,4511.59,4544.82,4290.68,4313.3,52320.700026486,0
+TWM.US,D,20100902,000000,4313.3,4346.32,4195.42,4216,31705.93100107,0
+TWM.US,D,20100903,000000,4092.18,4162.48,4040.55,4067.26,36540.485772512,0
+TWM.US,D,20100907,000000,4094.26,4245.02,4090.03,4220.2,33640.720909601,0
+TWM.US,D,20100908,000000,4199.66,4203.77,4100.65,4166.47,31233.426023408,0
+TWM.US,D,20100909,000000,4038.62,4224.31,4034.38,4160.55,33924.465896187,0
+TWM.US,D,20100910,000000,4123.25,4180.88,4081.86,4131.4,27298.20370945,0
+TWM.US,D,20100913,000000,4038.62,4054.89,3906.1,3934.96,35490.205822165,0
+TWM.US,D,20100914,000000,3945.39,3990.86,3889.46,3964.16,37742.923215665,0
+TWM.US,D,20100915,000000,3986.62,4046.83,3895.77,3918.54,29312.248614234,0
+TWM.US,D,20100916,000000,3939.01,4034.38,3914.31,3968.12,31319.033519361,0
+TWM.US,D,20100917,000000,3912.38,4050.62,3897.78,3939.01,27507.231199568,0
+TWM.US,D,20100920,000000,3908.25,3966.16,3697.33,3715.96,40885.595567092,0
+TWM.US,D,20100921,000000,3713.84,3769.56,3670.48,3757.38,49946.075138749,0
+TWM.US,D,20100922,000000,3780,3906.1,3728.48,3852.46,31743.138499311,0
+TWM.US,D,20100923,000000,3912.38,3968.12,3792.63,3939.01,38406.608184289,0
+TWM.US,D,20100924,000000,3829.84,3842.1,3676.84,3685.03,46080.427821502,0
+TWM.US,D,20100927,000000,3683.04,3734.6,3662.41,3699.4,22809.406421662,0
+TWM.US,D,20100928,000000,3687.13,3821.37,3612.71,3624.98,42457.990492756,0
+TWM.US,D,20100929,000000,3641.67,3666.39,3577.39,3606.49,26243.991259289,0
+TWM.US,D,20100930,000000,3554.78,3683.04,3513.39,3614.67,50273.985123247,0
+TWM.US,D,20101001,000000,3552.8,3649.99,3544.44,3583.72,31882.590992719,0
+TWM.US,D,20101004,000000,3602.26,3730.68,3561.14,3680.94,31348.073517988,0
+TWM.US,D,20101005,000000,3600.15,3647.86,3453.49,3471.88,42523.027989681,0
+TWM.US,D,20101006,000000,3473.96,3532.06,3449.27,3492.76,27308.186208978,0
+TWM.US,D,20101007,000000,3449.27,3565.08,3445.03,3509.3,21139.90900059,0
+TWM.US,D,20101008,000000,3505.08,3540.38,3385.4,3422.7,28516.673651846,0
+TWM.US,D,20101011,000000,3418.46,3439.2,3366.62,3414.47,16569.739216649,0
+TWM.US,D,20101012,000000,3439.2,3509.3,3372.96,3397.68,32636.723457066,0
+TWM.US,D,20101013,000000,3350.08,3375.06,3240.46,3292.42,33242.328428436,0
+TWM.US,D,20101014,000000,3290.31,3360.52,3261.48,3296.53,40722.850574786,0
+TWM.US,D,20101015,000000,3242.58,3360.52,3232.39,3321.26,28779.848639404,0
+TWM.US,D,20101018,000000,3298.38,3325.36,3251.04,3259.38,21358.313990264,0
+TWM.US,D,20101019,000000,3345.98,3443.44,3277.75,3393.6,48615.680201645,0
+TWM.US,D,20101020,000000,3356.28,3385.4,3281.98,3321.26,31241.593523022,0
+TWM.US,D,20101021,000000,3288.2,3439.2,3238.48,3354.31,42607.122985706,0
+TWM.US,D,20101022,000000,3335.8,3364.48,3304.72,3312.93,19909.339058766,0
+TWM.US,D,20101025,000000,3259.38,3279.87,3193.12,3267.3,20311.059039774,0
+TWM.US,D,20101026,000000,3306.84,3337.64,3230.28,3271.4,26035.871269128,0
+TWM.US,D,20101027,000000,3321.26,3379.16,3279.87,3290.31,22475.143937465,0
+TWM.US,D,20101028,000000,3238.48,3360.52,3232.39,3325.36,21727.363972817,0
+TWM.US,D,20101029,000000,3350.08,3352.21,3273.52,3312.93,21175.906498888,0
+TWM.US,D,20101101,000000,3273.52,3401.78,3228.16,3354.31,28556.906149944,0
+TWM.US,D,20101102,000000,3271.4,3310.94,3211.9,3214.02,28773.496139704,0
+TWM.US,D,20101103,000000,3209.78,3284.1,3182.81,3186.78,39437.225635566,0
+TWM.US,D,20101104,000000,3073.19,3091.97,3025.45,3025.45,38707.59567006,0
+TWM.US,D,20101105,000000,3017.52,3029.55,2972.03,2990.68,19452.261580375,0
+TWM.US,D,20101108,000000,3009.32,3042.12,2978.38,2992.66,13762.539349362,0
+TWM.US,D,20101109,000000,2980.24,3108.36,2969.91,3077.42,28884.21113447,0
+TWM.US,D,20101110,000000,3064.86,3129.12,3005.1,3005.1,28022.388675213,0
+TWM.US,D,20101111,000000,3073.19,3095.94,3007.21,3029.55,21470.541484959,0
+TWM.US,D,20101112,000000,3089.84,3141.42,3044.23,3131.24,23264.366400154,0
+TWM.US,D,20101115,000000,3102.02,3135.34,3058.77,3133.22,20024.894053303,0
+TWM.US,D,20101116,000000,3176.73,3294.55,3159.93,3246.82,39043.0681542,0
+TWM.US,D,20101117,000000,3236.36,3273.52,3216,3232.39,20939.351510071,0
+TWM.US,D,20101118,000000,3153.72,3153.72,3073.19,3108.36,22113.656454555,0
+TWM.US,D,20101119,000000,3127.01,3164.16,3071.08,3083.64,19749.014066346,0
+TWM.US,D,20101122,000000,3106.25,3143.4,3040,3054.68,16990.516696756,0
+TWM.US,D,20101123,000000,3127.01,3164.16,3102.02,3110.48,19472.529079417,0
+TWM.US,D,20101124,000000,3052.56,3054.68,2969.91,2972.03,18630.974119202,0
+TWM.US,D,20101126,000000,3007.21,3019.64,2974.15,3011.44,5234.4597525357,0
+TWM.US,D,20101129,000000,3035.76,3112.6,2990.68,3005.1,33272.578427005,0
+TWM.US,D,20101130,000000,3073.19,3098.04,3013.54,3050.44,24018.498864501,0
+TWM.US,D,20101201,000000,2936.86,2940.96,2899.7,2916.1,24625.313835814,0
+TWM.US,D,20101202,000000,2907.9,2916.1,2843.9,2852.23,23470.368890415,0
+TWM.US,D,20101203,000000,2876.82,2883.04,2796.16,2808.72,16841.989203778,0
+TWM.US,D,20101206,000000,2814.94,2827.24,2761.25,2779.9,10709.709493688,0
+TWM.US,D,20101207,000000,2709.55,2757.02,2697.26,2744.47,24911.176322299,0
+TWM.US,D,20101208,000000,2734.14,2759.14,2715.76,2746.58,18316.374134075,0
+TWM.US,D,20101209,000000,2707.44,2752.92,2707.44,2727.93,13280.051872172,0
+TWM.US,D,20101210,000000,2715.76,2732.16,2647.67,2662.08,24680.671333196,0
+TWM.US,D,20101213,000000,2643.43,2691.04,2630.74,2691.04,14159.721830585,0
+TWM.US,D,20101214,000000,2666.18,2701.35,2662.08,2688.92,18627.344119374,0
+TWM.US,D,20101215,000000,2695.14,2717.76,2637.08,2705.32,21748.538971816,0
+TWM.US,D,20101216,000000,2699.24,2723.97,2645.56,2655.74,25948.448773261,0
+TWM.US,D,20101217,000000,2651.77,2691.04,2630.74,2641.32,18233.791637979,0
+TWM.US,D,20101220,000000,2618.44,2647.67,2587.37,2616.46,14178.476829698,0
+TWM.US,D,20101221,000000,2595.84,2599.93,2554.58,2558.81,23215.058902485,0
+TWM.US,D,20101222,000000,2546.51,2567,2538.05,2558.81,10581.146999766,0
+TWM.US,D,20101223,000000,2550.48,2574.93,2542.28,2565.15,15284.114277428,0
+TWM.US,D,20101227,000000,2583.41,2593.72,2540.16,2550.48,11525.249455132,0
+TWM.US,D,20101228,000000,2540.16,2585.52,2538.05,2563.04,13089.476881182,0
+TWM.US,D,20101229,000000,2554.58,2565.15,2546.51,2554.58,9954.3670293973,0
+TWM.US,D,20101230,000000,2554.58,2558.81,2531.7,2558.81,18544.156623306,0
+TWM.US,D,20101231,000000,2568.85,2599.93,2552.46,2595.84,21929.131463278,0
+TWM.US,D,20110103,000000,2546.51,2563.04,2476.03,2504.98,21319.291492109,0
+TWM.US,D,20110104,000000,2488.2,2632.86,2488.2,2577.06,32794.02344963,0
+TWM.US,D,20110105,000000,2581.3,2599.93,2517.42,2519.4,19201.48909223,0
+TWM.US,D,20110106,000000,2515.44,2563.04,2506.97,2540.16,18085.869144972,0
+TWM.US,D,20110107,000000,2529.58,2641.32,2513.32,2568.85,27257.668711366,0
+TWM.US,D,20110110,000000,2585.52,2628.64,2519.4,2542.28,21340.466491108,0
+TWM.US,D,20110111,000000,2515.44,2546.51,2494.41,2519.4,18002.984148891,0
+TWM.US,D,20110112,000000,2480.13,2506.97,2467.7,2480.13,20361.879037372,0
+TWM.US,D,20110113,000000,2473.93,2500.76,2455.27,2480.13,22263.696447461,0
+TWM.US,D,20110114,000000,2482.25,2492.3,2432.4,2442.84,16018.28174272,0
+TWM.US,D,20110118,000000,2451.04,2480.13,2434.38,2434.38,13309.999370756,0
+TWM.US,D,20110119,000000,2436.5,2570.84,2430.28,2563.04,40878.638067421,0
+TWM.US,D,20110120,000000,2587.37,2639.21,2560.93,2612.23,54303.284932758,0
+TWM.US,D,20110121,000000,2585.52,2653.75,2581.3,2649.78,27226.208712854,0
+TWM.US,D,20110124,000000,2647.67,2655.74,2589.48,2608.27,24784.731328277,0
+TWM.US,D,20110125,000000,2641.32,2666.18,2599.93,2599.93,28301.898661999,0
+TWM.US,D,20110126,000000,2595.84,2610.12,2500.76,2517.42,35688.343312798,0
+TWM.US,D,20110127,000000,2519.4,2542.28,2484.23,2504.98,24453.191343951,0
+TWM.US,D,20110128,000000,2504.98,2630.74,2498.64,2624.53,46306.092810833,0
+TWM.US,D,20110131,000000,2593.72,2634.98,2552.46,2591.6,28927.166132439,0
+TWM.US,D,20110201,000000,2546.51,2560.93,2451.04,2471.8,48400.602711813,0
+TWM.US,D,20110202,000000,2478.14,2488.2,2444.82,2484.23,25829.868778867,0
+TWM.US,D,20110203,000000,2488.2,2546.51,2461.61,2469.82,24474.971342921,0
+TWM.US,D,20110204,000000,2476.03,2498.64,2453.16,2459.5,25468.078795971,0
+TWM.US,D,20110207,000000,2449.05,2455.27,2372.5,2409.92,40047.36810672,0
+TWM.US,D,20110208,000000,2409.92,2428.16,2374.6,2374.6,14832.48179878,0
+TWM.US,D,20110209,000000,2387.04,2422.08,2372.5,2397.36,30782.096044746,0
+TWM.US,D,20110210,000000,2428.16,2434.38,2372.5,2376.73,50074.637632671,0
+TWM.US,D,20110211,000000,2395.24,2401.58,2324.89,2324.89,23060.178909807,0
+TWM.US,D,20110214,000000,2322.78,2329.12,2294.08,2302.55,14185.736829355,0
+TWM.US,D,20110215,000000,2314.84,2339.7,2306.64,2327.01,15432.339270421,0
+TWM.US,D,20110216,000000,2314.84,2318.67,2281.39,2289.86,19030.274100325,0
+TWM.US,D,20110218,000000,2246.74,2269.35,2230.08,2250.71,26439.406250051,0
+TWM.US,D,20110222,000000,2287.73,2374.6,2269.35,2366.54,44845.622879878,0
+TWM.US,D,20110223,000000,2360.33,2480.13,2353.99,2444.82,93284.340589889,0
+TWM.US,D,20110224,000000,2438.61,2476.03,2393.13,2416.26,55417.997380059,0
+TWM.US,D,20110225,000000,2393.65,2397.36,2306.64,2306.64,58672.292226209,0
+TWM.US,D,20110228,000000,2279.54,2338.12,2269.35,2300.96,56290.104838829,0
+TWM.US,D,20110301,000000,2280.47,2406.75,2280.47,2391.54,142004.98828657,0
+TWM.US,D,20110302,000000,2396.84,2414.14,2347.38,2371.44,109373.40732926,0
+TWM.US,D,20110303,000000,2324.89,2324.89,2250.71,2263.27,64006.879474011,0
+TWM.US,D,20110304,000000,2263.8,2325.42,2263.27,2281.39,74980.368955228,0
+TWM.US,D,20110307,000000,2265.92,2394.71,2262.21,2357.16,90890.355703067,0
+TWM.US,D,20110308,000000,2355.04,2388.63,2258.11,2280.06,67332.564316785,0
+TWM.US,D,20110309,000000,2290.9,2317.35,2271.34,2299.37,78673.893780613,0
+TWM.US,D,20110310,000000,2358.21,2431.86,2358.21,2416.26,108006.1073939,0
+TWM.US,D,20110311,000000,2454.22,2458.98,2371.44,2403.17,104850.42754309,0
+TWM.US,D,20110314,000000,2452.1,2478.14,2394.18,2429.22,111891.41721022,0
+TWM.US,D,20110315,000000,2538.05,2561.45,2432.92,2470.74,121374.4892619,0
+TWM.US,D,20110316,000000,2493.36,2550.48,2433.98,2519.4,214559.30735649,0
+TWM.US,D,20110317,000000,2446.94,2507.5,2443.9,2507.5,72526.489071237,0
+TWM.US,D,20110318,000000,2450.12,2467.44,2434.38,2442.32,99759.655283762,0
+TWM.US,D,20110321,000000,2377.79,2384.53,2328.06,2329.65,72759.414060226,0
+TWM.US,D,20110322,000000,2321.32,2364.43,2311.67,2349.75,73835.406509357,0
+TWM.US,D,20110323,000000,2363.37,2413.09,2323.83,2338.64,77026.478858496,0
+TWM.US,D,20110324,000000,2306.11,2349.75,2289.32,2306.64,86364.048417053,0
+TWM.US,D,20110325,000000,2278.08,2300.96,2217.52,2264.33,98390.540348488,0
+TWM.US,D,20110328,000000,2249.65,2278.08,2234.71,2275.97,46900.202782746,0
+TWM.US,D,20110329,000000,2269.88,2299.9,2227.44,2231.54,60740.787128418,0
+TWM.US,D,20110330,000000,2212.62,2218.05,2167.54,2172.96,64929.504430393,0
+TWM.US,D,20110331,000000,2172.56,2182.35,2151.54,2158.15,67920.019289013,0
+TWM.US,D,20110401,000000,2126.55,2154.05,2114.92,2140.04,54070.662443755,0
+TWM.US,D,20110404,000000,2126.55,2140.04,2118.34,2128.93,43766.60543089,0
+TWM.US,D,20110405,000000,2133.68,2139.5,2078.94,2108.96,57884.884763434,0
+TWM.US,D,20110406,000000,2084.63,2119.4,2071.94,2099.44,75949.276409422,0
+TWM.US,D,20110407,000000,2092.56,2133.68,2076.96,2121.52,62455.962047332,0
+TWM.US,D,20110408,000000,2101.55,2183.4,2097.32,2162.92,62554.57704267,0
+TWM.US,D,20110411,000000,2162.38,2220.56,2149.42,2203.64,58792.082220545,0
+TWM.US,D,20110412,000000,2226.92,2265.39,2213.16,2259.57,79453.738743745,0
+TWM.US,D,20110413,000000,2232.59,2286.14,2224.26,2255.47,64069.194471065,0
+TWM.US,D,20110414,000000,2291.44,2298.84,2229.56,2232.06,81270.856157839,0
+TWM.US,D,20110415,000000,2232.06,2253.36,2186.97,2187.5,66723.934345559,0
+TWM.US,D,20110418,000000,2253.36,2295.14,2251.78,2256,86618.14840504,0
+TWM.US,D,20110419,000000,2241.98,2282.98,2227.44,2257.58,61250.499604321,0
+TWM.US,D,20110420,000000,2180.24,2196.89,2161.85,2161.85,56649.172321854,0
+TWM.US,D,20110421,000000,2137.92,2169.52,2131.04,2132.63,33756.275904138,0
+TWM.US,D,20110425,000000,2138.97,2166.48,2127.34,2135.8,23809.773874369,0
+TWM.US,D,20110426,000000,2127.34,2136.33,2070.88,2096.26,50528.992611191,0
+TWM.US,D,20110427,000000,2091.5,2108.96,2065.99,2070.88,46854.525284905,0
+TWM.US,D,20110428,000000,2073.39,2076.96,2030.68,2036.23,51321.845073708,0
+TWM.US,D,20110429,000000,2046.54,2057.65,2021.68,2034.64,31022.281033391,0
+TWM.US,D,20110502,000000,2019.04,2087.27,2016,2085.15,73309.359034226,0
+TWM.US,D,20110503,000000,2087.27,2163.44,2076.96,2133.68,78869.913771346,0
+TWM.US,D,20110504,000000,2127.87,2214.61,2126.94,2190.15,101012.61022453,0
+TWM.US,D,20110505,000000,2222.68,2232.59,2145.32,2211.57,85647.728450918,0
+TWM.US,D,20110506,000000,2159.21,2209.99,2129.46,2188.56,91097.870693257,0
+TWM.US,D,20110509,000000,2190.68,2197.42,2130.51,2133.68,68002.601785109,0
+TWM.US,D,20110510,000000,2113.98,2118.34,2069.82,2069.82,66615.034350707,0
+TWM.US,D,20110511,000000,2083.17,2165.02,2076.96,2143.21,56049.012350227,0
+TWM.US,D,20110512,000000,2170.05,2194.25,2094.67,2107.9,79461.301243387,0
+TWM.US,D,20110513,000000,2102.6,2177.72,2093.09,2165.02,65126.431921083,0
+TWM.US,D,20110516,000000,2196.37,2232.06,2146.24,2229.56,78758.291276623,0
+TWM.US,D,20110517,000000,2266.45,2277.02,2227.44,2240.4,67854.074292131,0
+TWM.US,D,20110518,000000,2237.88,2244.1,2172.03,2174.02,58864.682217113,0
+TWM.US,D,20110519,000000,2143.73,2203.11,2138.45,2165.42,59374.697193002,0
+TWM.US,D,20110520,000000,2177.19,2224.26,2165.02,2195.3,71434.464122864,0
+TWM.US,D,20110523,000000,2271.86,2281.92,2244.1,2273.32,82178.961114907,0
+TWM.US,D,20110524,000000,2261.68,2304,2241.98,2296.2,69045.016735828,0
+TWM.US,D,20110525,000000,2307.57,2307.57,2221.62,2237.88,81277.81365751,0
+TWM.US,D,20110526,000000,2254.94,2257.05,2177.19,2179.31,65246.826915391,0
+TWM.US,D,20110527,000000,2158.67,2168.46,2133.68,2149.42,58174.679749734,0
+TWM.US,D,20110531,000000,2099.44,2141.62,2086.22,2088.33,69035.034236299,0
+TWM.US,D,20110601,000000,2094.15,2224.8,2093.09,2218.05,91633.59816793,0
+TWM.US,D,20110602,000000,2209.99,2248.07,2191.6,2222.15,80683.401185611,0
+TWM.US,D,20110603,000000,2291.96,2296.72,2241.46,2288.8,94229.955545184,0
+TWM.US,D,20110606,000000,2291.44,2364.96,2276.49,2360.86,86981.148387879,0
+TWM.US,D,20110607,000000,2332.3,2352.4,2309.55,2350.81,101956.10767992,0
+TWM.US,D,20110608,000000,2367.47,2410.97,2351.86,2403.56,128191.02393964,0
+TWM.US,D,20110609,000000,2387.57,2409.92,2350.28,2377.26,88246.203328072,0
+TWM.US,D,20110610,000000,2405.69,2473.39,2398.94,2455.79,124440.62911694,0
+TWM.US,D,20110613,000000,2437.02,2492.3,2412.04,2466.91,97562.900387616,0
+TWM.US,D,20110614,000000,2424.2,2425.79,2345.52,2358.74,90612.055716224,0
+TWM.US,D,20110615,000000,2410.45,2461.61,2374.08,2441.25,133630.27618249,0
+TWM.US,D,20110616,000000,2437.02,2491.76,2389.02,2428.69,102093.74517342,0
+TWM.US,D,20110617,000000,2382.95,2453.68,2374.08,2433.46,95645.35297827,0
+TWM.US,D,20110620,000000,2446.94,2448.53,2367.47,2385.98,68517.759260754,0
+TWM.US,D,20110621,000000,2346.04,2355.57,2274.38,2281.92,87881.690845305,0
+TWM.US,D,20110622,000000,2305.59,2316.82,2255.47,2316.3,84765.638492619,0
+TWM.US,D,20110623,000000,2366.94,2415.21,2287.73,2297.79,128672.90641686,0
+TWM.US,D,20110624,000000,2281.39,2346.97,2272.8,2320.79,90514.045720858,0
+TWM.US,D,20110627,000000,2321.32,2348.44,2274.91,2284.04,67587.269304744,0
+TWM.US,D,20110628,000000,2268.3,2277.55,2210.52,2210.52,85168.56847357,0
+TWM.US,D,20110629,000000,2198.88,2232.06,2180.76,2193.19,85102.320976702,0
+TWM.US,D,20110630,000000,2179.31,2186.58,2145.32,2157.62,70582.32166315,0
+TWM.US,D,20110701,000000,2155.1,2167.54,2084.09,2092.56,66856.429339295,0
+TWM.US,D,20110705,000000,2086.22,2106.84,2075.9,2081.58,62267.202056256,0
+TWM.US,D,20110706,000000,2087.8,2102.6,2058.18,2063.87,68569.486758309,0
+TWM.US,D,20110707,000000,2022.74,2036.76,1986.11,2002.12,67086.631828412,0
+TWM.US,D,20110708,000000,2049.71,2063.87,2022.21,2025.39,73759.176512961,0
+TWM.US,D,20110711,000000,2075.9,2122.05,2053.95,2110.54,74752.586465996,0
+TWM.US,D,20110712,000000,2132.1,2137.38,2088.33,2133.68,91356.205681044,0
+TWM.US,D,20110713,000000,2107.36,2114.92,2050.25,2095.2,69805.199199889,0
+TWM.US,D,20110714,000000,2087.8,2172.96,2067.84,2163.96,135547.82359184,0
+TWM.US,D,20110715,000000,2144.79,2166.48,2127.87,2134.74,89377.855774572,0
+TWM.US,D,20110718,000000,2153.52,2226.38,2143.21,2200.99,80208.476208064,0
+TWM.US,D,20110719,000000,2161.85,2163.96,2097.85,2102.08,75630.743924481,0
+TWM.US,D,20110720,000000,2101.02,2135.8,2097.85,2110.02,49692.277650748,0
+TWM.US,D,20110721,000000,2095.74,2105.78,2052.36,2070.88,68550.42925921,0
+TWM.US,D,20110722,000000,2073.39,2096.26,2053.95,2065.99,41516.005537289,0
+TWM.US,D,20110725,000000,2114.38,2127.34,2078.94,2112.92,54758.244911249,0
+TWM.US,D,20110726,000000,2121.52,2155.63,2111.6,2144.26,58894.024715726,0
+TWM.US,D,20110727,000000,2172.03,2278.08,2172.03,2272.26,100125.07526649,0
+TWM.US,D,20110728,000000,2273.32,2286.68,2213.16,2278.08,111543.23972668,0
+TWM.US,D,20110729,000000,2343.4,2376.2,2260.63,2287.73,121527.55425466,0
+TWM.US,D,20110801,000000,2230.6,2356.63,2213.16,2309.16,98901.160324348,0
+TWM.US,D,20110802,000000,2332.82,2465.86,2287.21,2455.27,116827.00697689,0
+TWM.US,D,20110803,000000,2462.68,2579.7,2419.97,2424.73,148891.40046101,0
+TWM.US,D,20110804,000000,2501.29,2719.86,2492.3,2719.86,228898.10917861,0
+TWM.US,D,20110805,000000,2649.78,2938.31,2624.53,2813.48,297621.26592966,0
+TWM.US,D,20110808,000000,2996.9,3304.2,2866.91,3304.2,284154.87406629,0
+TWM.US,D,20110809,000000,3119.86,3440.26,2842.31,2848,340258.63891393,0
+TWM.US,D,20110810,000000,3029.55,3149.09,2909.49,3140.89,207855.60517342,0
+TWM.US,D,20110811,000000,3090.9,3135.86,2718.28,2822.08,171343.85689955,0
+TWM.US,D,20110812,000000,2768,2862.28,2721.32,2784,113733.64212313,0
+TWM.US,D,20110815,000000,2721.32,2734.68,2619.37,2625.06,86620.870904911,0
+TWM.US,D,20110816,000000,2712.06,2778.84,2651.77,2722.38,128124.47394279,0
+TWM.US,D,20110817,000000,2680.08,2774.21,2638.68,2719.34,136238.73355918,0
+TWM.US,D,20110818,000000,2902.74,3079.54,2893.48,3042.64,199282.15057874,0
+TWM.US,D,20110819,000000,3159.93,3169.32,2940.43,3135.86,136351.86855383,0
+TWM.US,D,20110822,000000,2957.22,3200.93,2949.29,3153.72,155750.58763673,0
+TWM.US,D,20110823,000000,3117.22,3172.5,2840.73,2853.82,115447.30454211,0
+TWM.US,D,20110824,000000,2857.79,2905.39,2731.64,2769.06,113376.99463999,0
+TWM.US,D,20110825,000000,2702.8,2921.78,2679.54,2899.7,127158.89398844,0
+TWM.US,D,20110826,000000,2923.37,3025.45,2745.51,2762.84,146007.36559736,0
+TWM.US,D,20110829,000000,2685.89,2688.4,2496,2504.46,121446.78675848,0
+TWM.US,D,20110830,000000,2536.46,2586.84,2439.67,2476.03,148836.34546361,0
+TWM.US,D,20110831,000000,2443.37,2531.7,2397.36,2485.3,149268.0129432,0
+TWM.US,D,20110901,000000,2477.62,2613.82,2415.21,2587.9,146597.84556944,0
+TWM.US,D,20110902,000000,2713.12,2804.62,2663.14,2776.73,80403.286198854,0
+TWM.US,D,20110906,000000,2981.69,2982.21,2788.89,2793.12,172503.64184472,0
+TWM.US,D,20110907,000000,2699.77,2737.32,2571.37,2579.17,103878.19258905,0
+TWM.US,D,20110908,000000,2614.35,2698.18,2546.51,2671.2,135983.72607123,0
+TWM.US,D,20110909,000000,2738.38,2887.27,2704.4,2829.22,172592.57684051,0
+TWM.US,D,20110912,000000,2923.37,2924.3,2767.47,2777.26,167722.62957074,0
+TWM.US,D,20110913,000000,2741.95,2801.46,2668.03,2681.66,147512.90802618,0
+TWM.US,D,20110914,000000,2641.32,2747.11,2518.87,2590.54,146239.98808636,0
+TWM.US,D,20110915,000000,2543.34,2623.47,2518.87,2519.4,121598.94425129,0
+TWM.US,D,20110916,000000,2502.88,2557.22,2477.09,2512.26,107034.17493985,0
+TWM.US,D,20110919,000000,2610.64,2657.32,2546.78,2598.35,81933.936126491,0
+TWM.US,D,20110920,000000,2582.88,2684.82,2523.9,2682.71,121292.81426576,0
+TWM.US,D,20110921,000000,2689.45,2884.63,2643.96,2882.51,130059.26385132,0
+TWM.US,D,20110922,000000,3079.02,3148.04,2939.38,3045.82,264354.43500238,0
+TWM.US,D,20110923,000000,3059.83,3075.3,2939.38,2975.74,135070.78111439,0
+TWM.US,D,20110926,000000,2910.54,3053.62,2849.59,2860.3,106195.94747948,0
+TWM.US,D,20110927,000000,2734.68,2784,2602.05,2740.5,125705.38155715,0
+TWM.US,D,20110928,000000,2738.9,2955.1,2713.12,2954.58,121494.27925624,0
+TWM.US,D,20110929,000000,2807.8,3023.47,2783.08,2844.43,126444.99402219,0
+TWM.US,D,20110930,000000,2942.94,3023.47,2857.79,3016.06,117311.91445396,0
+TWM.US,D,20111003,000000,3065.39,3343.88,2957.62,3331.04,137891.59348104,0
+TWM.US,D,20111004,000000,3402.84,3428.49,2899.18,2913.2,194806.36079033,0
+TWM.US,D,20111005,000000,2913.72,2988.04,2791,2827.64,117281.36195541,0
+TWM.US,D,20111006,000000,2846.02,2874.71,2690.51,2703.34,119106.34436913,0
+TWM.US,D,20111007,000000,2682.71,2857.26,2664.72,2834.91,122304.67671792,0
+TWM.US,D,20111010,000000,2709.03,2730.58,2586.32,2588.96,74985.511454985,0
+TWM.US,D,20111011,000000,2634.98,2648.2,2528.52,2553,86928.815890353,0
+TWM.US,D,20111012,000000,2510.68,2524.43,2424.2,2480.13,107473.1024191,0
+TWM.US,D,20111013,000000,2504.98,2565.15,2455.79,2483.84,90999.86069789,0
+TWM.US,D,20111014,000000,2422.08,2470.74,2368.39,2380.96,58456.307236419,0
+TWM.US,D,20111017,000000,2424.2,2549.96,2418.11,2531.17,81523.141145912,0
+TWM.US,D,20111018,000000,2509.62,2607.74,2353.99,2389.55,162251.31232941,0
+TWM.US,D,20111019,000000,2401.58,2505.52,2366.54,2479.6,101549.85019913,0
+TWM.US,D,20111020,000000,2471.27,2602.05,2461.09,2467.44,123699.80665197,0
+TWM.US,D,20111021,000000,2401.05,2438.61,2358.21,2361.92,64866.584433367,0
+TWM.US,D,20111024,000000,2338.64,2348.44,2196.89,2209.45,87425.823366856,0
+TWM.US,D,20111025,000000,2240.4,2342.88,2237.36,2329.65,86809.025896016,0
+TWM.US,D,20111026,000000,2250.18,2383.47,2220.56,2250.71,89234.470781351,0
+TWM.US,D,20111027,000000,2083.57,2129.98,1978.31,2011.9,125072.85408706,0
+TWM.US,D,20111028,000000,2017.58,2044.56,1985.06,2031.2,67373.099314869,0
+TWM.US,D,20111031,000000,2112.4,2141.62,2062.41,2141.62,27647.288692947,0
+TWM.US,D,20111101,000000,2305.59,2314.32,2198.88,2279.54,57481.954782483,0
+TWM.US,D,20111102,000000,2208.93,2260.63,2165.42,2172.56,52755.997505907,0
+TWM.US,D,20111103,000000,2109.48,2225.32,2053.42,2065.46,60320.917148268,0
+TWM.US,D,20111104,000000,2113.46,2144.26,2075.38,2086.74,36963.98575249,0
+TWM.US,D,20111107,000000,2089.38,2181.82,2072.46,2095.2,62498.614545315,0
+TWM.US,D,20111108,000000,2053.95,2150.48,2028.56,2034.12,76815.938868449,0
+TWM.US,D,20111109,000000,2154.05,2234.71,2121.52,2229.56,97346.915397827,0
+TWM.US,D,20111110,000000,2155.63,2247.14,2147.84,2198.34,68114.829279803,0
+TWM.US,D,20111111,000000,2143.21,2149.42,2070.34,2083.17,54780.024910219,0
+TWM.US,D,20111114,000000,2095.74,2168.06,2084.63,2138.97,65306.116912588,0
+TWM.US,D,20111115,000000,2160.79,2189.09,2061.36,2083.17,70173.039182499,0
+TWM.US,D,20111116,000000,2129.98,2158.15,2047.61,2149.42,98622.255337534,0
+TWM.US,D,20111117,000000,2154.57,2237.88,2126.94,2213.16,111289.13973869,0
+TWM.US,D,20111118,000000,2194.77,2245.69,2183.4,2214.08,92539.283125113,0
+TWM.US,D,20111121,000000,2302.02,2358.74,2280.99,2319.74,82223.428612805,0
+TWM.US,D,20111122,000000,2327.01,2380.43,2293.02,2355.04,86373.728416595,0
+TWM.US,D,20111123,000000,2408.86,2512.26,2395.77,2504.46,54001.087447044,0
+TWM.US,D,20111125,000000,2538.58,2567.4,2463.74,2565.15,35253.348333363,0
+TWM.US,D,20111128,000000,2378.32,2390.08,2313.78,2323.83,60991.559616563,0
+TWM.US,D,20111129,000000,2318.67,2367.47,2298.84,2334.42,68773.674248656,0
+TWM.US,D,20111130,000000,2137.38,2165.95,2055.54,2059.76,121744.44674441,0
+TWM.US,D,20111201,000000,2072.46,2094.67,2035.18,2086.74,55057.11489712,0
+TWM.US,D,20111202,000000,2036.23,2080.53,2004.76,2074.44,88332.718323982,0
+TWM.US,D,20111205,000000,1987.18,2033.32,1962.18,1997.36,74095.556497058,0
+TWM.US,D,20111206,000000,1995.36,2033.32,1969.98,1995.78,69732.296703336,0
+TWM.US,D,20111207,000000,2024.33,2084.63,1981.35,2001.59,74388.376483215,0
+TWM.US,D,20111208,000000,2044.56,2133.16,2029.62,2126.55,69397.731719153,0
+TWM.US,D,20111209,000000,2117.42,2123.5,1972.63,1997.36,69528.411712975,0
+TWM.US,D,20111212,000000,2053.95,2106.32,2052.36,2053.42,53031.574992879,0
+TWM.US,D,20111213,000000,2012.83,2161.85,1998.42,2141.09,76925.443863272,0
+TWM.US,D,20111214,000000,2180.24,2220.56,2150.48,2194.25,79473.703742801,0
+TWM.US,D,20111215,000000,2128.93,2191.6,2126.55,2153.52,80022.136216873,0
+TWM.US,D,20111216,000000,2118.87,2149.42,2057.12,2118.34,65765.311890879,0
+TWM.US,D,20111219,000000,2081.05,2200.46,2062.94,2192.66,48474.110208338,0
+TWM.US,D,20111220,000000,2096.79,2096.79,2007.8,2013.35,63424.264501554,0
+TWM.US,D,20111221,000000,2032.27,2075.38,1984,1998.94,50715.030102396,0
+TWM.US,D,20111222,000000,1976.86,1986.11,1949.62,1966.94,34308.338378039,0
+TWM.US,D,20111223,000000,1956.63,1980.82,1949.62,1954.51,16049.741741232,0
+TWM.US,D,20111227,000000,1970.52,1979.77,1923.44,1943.4,20834.081515048,0
+TWM.US,D,20111228,000000,1938.78,2020.1,1937.2,2011.37,63598.504493317,0
+TWM.US,D,20111229,000000,1996.3,2002.64,1957.69,1971.56,26962.73122531,0
+TWM.US,D,20111230,000000,1972.63,1994.84,1953.05,1994.84,24626.523835756,0
+TWM.US,D,20120103,000000,1889.98,1938.26,1879,1926.08,70047.80418842,0
+TWM.US,D,20120104,000000,1948.56,1973.68,1934.54,1947.11,43544.570441387,0
+TWM.US,D,20120105,000000,1975.28,2010.84,1908.36,1927.67,55372.622382204,0
+TWM.US,D,20120106,000000,1925.02,1963.24,1906.78,1936.13,38571.470676495,0
+TWM.US,D,20120109,000000,1918.28,1955.58,1909.68,1917.75,41797.935523961,0
+TWM.US,D,20120110,000000,1866.84,1875.44,1852.96,1860.1,52150.090034552,0
+TWM.US,D,20120111,000000,1873.98,1879,1839.34,1843.44,29468.64110684,0
+TWM.US,D,20120112,000000,1834.71,1873.44,1828.1,1834.18,22988.183913211,0
+TWM.US,D,20120113,000000,1862.74,1889.98,1849.25,1854.94,52813.170003204,0
+TWM.US,D,20120117,000000,1817.92,1865.26,1810.51,1856.53,31836.610994892,0
+TWM.US,D,20120118,000000,1856.53,1864.33,1787.64,1788.16,34962.645847106,0
+TWM.US,D,20120119,000000,1769.12,1790.81,1759.2,1766.61,44072.735416417,0
+TWM.US,D,20120120,000000,1771.64,1778.25,1752.6,1762.38,24469.828843164,0
+TWM.US,D,20120123,000000,1763.44,1795.04,1737.66,1768.6,26961.521225367,0
+TWM.US,D,20120124,000000,1789.22,1807.6,1741.22,1744.92,26757.031235034,0
+TWM.US,D,20120125,000000,1747.44,1764.5,1703.67,1715.3,42088.638010217,0
+TWM.US,D,20120126,000000,1691.51,1738.7,1688.86,1718.87,70583.229163107,0
+TWM.US,D,20120127,000000,1736.6,1738.7,1694.15,1697.32,30589.403553855,0
+TWM.US,D,20120130,000000,1722.98,1747.44,1708.43,1722.98,49327.160168009,0
+TWM.US,D,20120131,000000,1698.9,1745.46,1691.51,1724.04,54410.369927695,0
+TWM.US,D,20120201,000000,1693.1,1705.12,1644.69,1651.84,56660.969821296,0
+TWM.US,D,20120202,000000,1640.07,1650.24,1618.9,1632.93,36684.173265719,0
+TWM.US,D,20120203,000000,1580.56,1589.82,1550.55,1558.22,43496.170443675,0
+TWM.US,D,20120206,000000,1574.74,1583.07,1561.78,1570.12,24677.041333368,0
+TWM.US,D,20120207,000000,1573.15,1594.58,1559.27,1573.69,37462.505728922,0
+TWM.US,D,20120208,000000,1566.54,1598.8,1550.55,1567.08,49171.372675374,0
+TWM.US,D,20120209,000000,1558.74,1602.25,1557.16,1582.54,37208.10324095,0
+TWM.US,D,20120210,000000,1617.32,1632.4,1609.38,1625,40447.878087786,0
+TWM.US,D,20120213,000000,1588.23,1610.44,1578.44,1582.54,45744.955337361,0
+TWM.US,D,20120214,000000,1598.28,1618.9,1590.35,1594.58,43629.875437354,0
+TWM.US,D,20120215,000000,1578.44,1633.46,1577.38,1622.88,71402.39912438,0
+TWM.US,D,20120216,000000,1619.96,1621.95,1557.68,1560.2,54899.814904556,0
+TWM.US,D,20120217,000000,1543.14,1567.08,1542.08,1561.78,19789.549064429,0
+TWM.US,D,20120221,000000,1556.23,1597.76,1552.12,1583.07,34008.863392197,0
+TWM.US,D,20120222,000000,1592.46,1610.98,1577.92,1607.28,32242.868475686,0
+TWM.US,D,20120223,000000,1601.19,1619.96,1556.76,1559.27,65304.906912645,0
+TWM.US,D,20120224,000000,1557.16,1570.12,1550.02,1566.54,32638.235956995,0
+TWM.US,D,20120227,000000,1595.64,1616.79,1552.66,1569.18,55329.667384234,0
+TWM.US,D,20120228,000000,1567.6,1594.05,1548.42,1576.33,45520.802847958,0
+TWM.US,D,20120229,000000,1567.6,1627.1,1551.6,1623.93,68707.729251773,0
+TWM.US,D,20120301,000000,1612.03,1612.03,1572.1,1608.33,55228.02738904,0
+TWM.US,D,20120302,000000,1608.33,1672.06,1601.19,1656.46,34504.358368772,0
+TWM.US,D,20120305,000000,1666.38,1689.92,1649.72,1651.84,47031.185276554,0
+TWM.US,D,20120306,000000,1689.39,1730.91,1681.72,1717.28,66099.271875091,0
+TWM.US,D,20120307,000000,1708.43,1713.72,1680.66,1683.83,17996.631649191,0
+TWM.US,D,20120308,000000,1661.22,1689.92,1633.46,1639.14,47865.782737097,0
+TWM.US,D,20120309,000000,1640.07,1643.1,1574.22,1596.16,50263.095123762,0
+TWM.US,D,20120312,000000,1591.41,1617.32,1583.07,1603.31,36307.258283538,0
+TWM.US,D,20120313,000000,1577.38,1591.41,1536.79,1536.79,68279.994271995,0
+TWM.US,D,20120314,000000,1540.1,1575.8,1532.04,1562.84,40242.783097482,0
+TWM.US,D,20120315,000000,1567.6,1575.8,1534.68,1535.2,52775.962504963,0
+TWM.US,D,20120316,000000,1530.98,1551.6,1528.32,1539.04,21072.149003793,0
+TWM.US,D,20120319,000000,1543.14,1547.9,1487.46,1511.4,44709.497886314,0
+TWM.US,D,20120320,000000,1534.15,1553.19,1527.8,1538.64,35393.405826741,0
+TWM.US,D,20120321,000000,1532.04,1550.55,1521.59,1540.63,34117.763387048,0
+TWM.US,D,20120322,000000,1571.18,1588.23,1557.16,1567.08,69328.156722442,0
+TWM.US,D,20120323,000000,1563.9,1592.99,1534.68,1538.64,43425.687947007,0
+TWM.US,D,20120326,000000,1499.64,1503.6,1471.73,1473.32,39937.258111926,0
+TWM.US,D,20120327,000000,1473.32,1497.52,1465.92,1495.94,26767.92123452,0
+TWM.US,D,20120328,000000,1497.52,1538.12,1488,1512.46,48825.010191749,0
+TWM.US,D,20120329,000000,1533.62,1559.27,1516.04,1525.82,41581.3455342,0
+TWM.US,D,20120330,000000,1502.15,1540.63,1502.15,1530.44,28423.201156265,0
+TWM.US,D,20120402,000000,1540.1,1546.31,1491.7,1493.82,40595.800580793,0
+TWM.US,D,20120403,000000,1498.58,1524.23,1486.41,1511.4,48382.755212657,0
+TWM.US,D,20120404,000000,1543.67,1577.92,1542.08,1561.78,50252.205124277,0
+TWM.US,D,20120405,000000,1573.15,1580.04,1557.68,1574.22,18439.491628255,0
+TWM.US,D,20120409,000000,1631.86,1640.6,1613.62,1626.58,28005.448676014,0
+TWM.US,D,20120410,000000,1638.21,1710.02,1629.76,1704.2,71328.286627884,0
+TWM.US,D,20120411,000000,1674.58,1679.6,1648.66,1654.48,44952.707874816,0
+TWM.US,D,20120412,000000,1650.78,1654.48,1593.52,1604.36,80755.698682193,0
+TWM.US,D,20120413,000000,1614.68,1651.84,1614.68,1647.2,41581.043034214,0
+TWM.US,D,20120416,000000,1633.46,1675.11,1620.89,1643.63,68178.3542768,0
+TWM.US,D,20120417,000000,1616.26,1617.32,1564.96,1595.1,37453.128229366,0
+TWM.US,D,20120418,000000,1611.5,1632.93,1600.26,1618.38,45767.642836289,0
+TWM.US,D,20120419,000000,1614.68,1657,1587.31,1638.21,91976.028151741,0
+TWM.US,D,20120420,000000,1614.68,1623.93,1587.31,1619.96,44201.902910311,0
+TWM.US,D,20120423,000000,1668.5,1694.15,1660.16,1661.22,59200.759701225,0
+TWM.US,D,20120424,000000,1661.22,1672.59,1627.64,1638.21,40770.040572555,0
+TWM.US,D,20120425,000000,1594.05,1602.25,1568.14,1584.13,37944.993206112,0
+TWM.US,D,20120426,000000,1585.19,1589.82,1548.42,1554.64,27970.056177688,0
+TWM.US,D,20120427,000000,1547.36,1580.04,1524.23,1528.32,33255.033427835,0
+TWM.US,D,20120430,000000,1530.98,1562.32,1529.91,1561.25,31024.39853329,0
+TWM.US,D,20120501,000000,1558.22,1567.6,1505.58,1559.27,35193.75583618,0
+TWM.US,D,20120502,000000,1582.54,1597.23,1548.96,1551.08,33674.298408014,0
+TWM.US,D,20120503,000000,1553.72,1610.98,1551.6,1593.52,33928.398396001,0
+TWM.US,D,20120504,000000,1615.2,1660.16,1613.62,1655.94,40924.315565262,0
+TWM.US,D,20120507,000000,1668.5,1672.99,1633.98,1644.69,48755.435195038,0
+TWM.US,D,20120508,000000,1672.06,1700.5,1645.1,1647.6,48980.797684384,0
+TWM.US,D,20120509,000000,1692.03,1700.5,1647.2,1665.85,47021.202777025,0
+TWM.US,D,20120510,000000,1641.64,1672.59,1635.04,1653.96,27905.018680762,0
+TWM.US,D,20120511,000000,1678.02,1681.72,1635.04,1663.34,42936.545470132,0
+TWM.US,D,20120514,000000,1696.26,1715.83,1679.6,1704.2,41968.545515895,0
+TWM.US,D,20120515,000000,1706.58,1721.92,1678.02,1711.08,45781.557835631,0
+TWM.US,D,20120516,000000,1698.38,1737.66,1680.66,1732.49,36504.185774228,0
+TWM.US,D,20120517,000000,1734.48,1815.28,1728.8,1815.28,45944.605327923,0
+TWM.US,D,20120518,000000,1812.63,1858.65,1790.28,1852.42,51604.077560365,0
+TWM.US,D,20120521,000000,1833.12,1861.68,1762.38,1763.44,48312.575215975,0
+TWM.US,D,20120522,000000,1762.38,1806.54,1736.07,1780.88,41031.098060214,0
+TWM.US,D,20120523,000000,1817.92,1842.38,1751.01,1756.82,41698.11052868,0
+TWM.US,D,20120524,000000,1760.26,1801.26,1747.44,1749.94,30209.161071832,0
+TWM.US,D,20120525,000000,1750.48,1768.06,1740.3,1751.54,22525.358935091,0
+TWM.US,D,20120529,000000,1717.82,1744.92,1693.1,1706.18,33008.49593949,0
+TWM.US,D,20120530,000000,1738.18,1772.16,1733.95,1766.61,33368.773422458,0
+TWM.US,D,20120531,000000,1767.54,1820.82,1751.01,1772.7,47608.960249239,0
+TWM.US,D,20120601,000000,1852.42,1883.76,1824,1880.06,90542.178219528,0
+TWM.US,D,20120604,000000,1864.73,1922.38,1851.37,1885.36,50251.902624291,0
+TWM.US,D,20120605,000000,1906.26,1908.76,1834.71,1837.76,29747.243593669,0
+TWM.US,D,20120606,000000,1811.57,1816.33,1744.39,1747.96,36646.663267492,0
+TWM.US,D,20120607,000000,1690.45,1768.06,1687.94,1768.06,50318.452621145,0
+TWM.US,D,20120608,000000,1772.16,1796.5,1717.82,1723.5,38216.63819327,0
+TWM.US,D,20120611,000000,1683.83,1805.49,1681.72,1799.14,54404.924927953,0
+TWM.US,D,20120612,000000,1788.16,1820.82,1749.42,1751.54,40980.883062588,0
+TWM.US,D,20120613,000000,1757.62,1807.08,1736.6,1789.75,44006.790419535,0
+TWM.US,D,20120614,000000,1789.75,1800.2,1737.12,1749.42,61709.392082627,0
+TWM.US,D,20120615,000000,1743.34,1753.65,1698.9,1704.2,33812.238401492,0
+TWM.US,D,20120618,000000,1730.38,1741.76,1686.88,1699.44,37755.628215065,0
+TWM.US,D,20120619,000000,1683.83,1688.86,1621.42,1641.12,39179.49564775,0
+TWM.US,D,20120620,000000,1639.54,1668.5,1621.95,1645.62,43708.827933621,0
+TWM.US,D,20120621,000000,1652.89,1729.85,1645.1,1722.45,47853.380237683,0
+TWM.US,D,20120622,000000,1703.67,1721.92,1674.58,1686.34,35687.738312826,0
+TWM.US,D,20120625,000000,1733.42,1748.5,1718.87,1734.48,23220.201402242,0
+TWM.US,D,20120626,000000,1728.26,1758.15,1705.65,1721.92,37311.255736073,0
+TWM.US,D,20120627,000000,1712.66,1715.3,1666.91,1671.54,29224.523618381,0
+TWM.US,D,20120628,000000,1695.74,1724.04,1669.95,1671.01,49104.82267852,0
+TWM.US,D,20120629,000000,1602.78,1618.9,1568.14,1568.14,47985.87523142,0
+TWM.US,D,20120702,000000,1560.73,1586.24,1537.72,1541.02,33312.508425118,0
+TWM.US,D,20120703,000000,1536.79,1540.1,1497.52,1498.58,35877.708303845,0
+TWM.US,D,20120705,000000,1493.82,1516.56,1486.95,1500.57,31014.416033762,0
+TWM.US,D,20120706,000000,1526.34,1548.42,1523.17,1534.15,31676.588502457,0
+TWM.US,D,20120709,000000,1536.79,1559.67,1535.74,1544.72,24383.011347269,0
+TWM.US,D,20120710,000000,1521.59,1593.52,1518.15,1578.44,27211.083713569,0
+TWM.US,D,20120711,000000,1577.38,1610.44,1568.14,1590.87,31489.643511295,0
+TWM.US,D,20120712,000000,1614.15,1649.72,1588.76,1602.78,45405.852853393,0
+TWM.US,D,20120713,000000,1590.35,1590.35,1548.96,1561.78,29641.368598675,0
+TWM.US,D,20120716,000000,1567.6,1586.78,1557.68,1572.62,23480.653889929,0
+TWM.US,D,20120717,000000,1553.19,1605.29,1546.31,1562.32,46654.572794358,0
+TWM.US,D,20120718,000000,1568.14,1569.72,1524.23,1543.67,34331.025876966,0
+TWM.US,D,20120719,000000,1528.86,1558.74,1524.23,1554.64,32384.740968979,0
+TWM.US,D,20120720,000000,1578.44,1597.76,1572.62,1589.29,41960.983016252,0
+TWM.US,D,20120723,000000,1650.24,1663.87,1629.22,1642.18,38168.84319553,0
+TWM.US,D,20120724,000000,1630.81,1704.74,1630.81,1686.34,44516.502895438,0
+TWM.US,D,20120725,000000,1669.95,1694.15,1654.48,1679.6,36363.825780864,0
+TWM.US,D,20120726,000000,1629.22,1671.54,1619.44,1649.72,37821.270711961,0
+TWM.US,D,20120727,000000,1635.58,1653.42,1555.17,1568.14,48335.262714902,0
+TWM.US,D,20120730,000000,1564.96,1594.05,1547.9,1582.54,45648.155341938,0
+TWM.US,D,20120731,000000,1594.58,1609.38,1565.49,1607.28,49321.715168266,0
+TWM.US,D,20120801,000000,1587.31,1662.81,1583.6,1662.81,53877.062452908,0
+TWM.US,D,20120802,000000,1695.74,1697.32,1651.31,1674.05,38327.353188036,0
+TWM.US,D,20120803,000000,1625,1636.1,1576.33,1592.99,45776.112835888,0
+TWM.US,D,20120806,000000,1589.29,1594.05,1552.66,1570.12,22814.851421405,0
+TWM.US,D,20120807,000000,1542.61,1552.66,1516.56,1542.08,46781.01778838,0
+TWM.US,D,20120808,000000,1554.64,1556.23,1530.98,1544.72,39858.608115644,0
+TWM.US,D,20120809,000000,1547.9,1550.55,1522.64,1530.98,36869.605756952,0
+TWM.US,D,20120810,000000,1546.31,1556.23,1535.2,1539.04,34457.773370974,0
+TWM.US,D,20120813,000000,1543.14,1579.51,1537.19,1544.72,38918.740660077,0
+TWM.US,D,20120814,000000,1526.34,1564.96,1520.52,1552.12,40728.9005745,0
+TWM.US,D,20120815,000000,1560.73,1562.84,1526.88,1527.8,36810.920759727,0
+TWM.US,D,20120816,000000,1530.44,1542.08,1488,1493.82,45240.687861201,0
+TWM.US,D,20120817,000000,1490.11,1498.04,1466.44,1470.28,38541.825677897,0
+TWM.US,D,20120820,000000,1475.44,1497.52,1473.85,1481.12,22267.628947275,0
+TWM.US,D,20120821,000000,1464.34,1490.11,1435.91,1480.2,47526.075253157,0
+TWM.US,D,20120822,000000,1488.53,1504.53,1478.62,1492.76,45598.847844269,0
+TWM.US,D,20120823,000000,1495.94,1526.34,1494.34,1512.46,44425.147899757,0
+TWM.US,D,20120824,000000,1522.12,1529.91,1494.34,1506.64,36827.55825894,0
+TWM.US,D,20120827,000000,1486.95,1511.93,1480.6,1498.58,29487.698605939,0
+TWM.US,D,20120828,000000,1497.52,1505.06,1477.03,1483.24,35324.738329988,0
+TWM.US,D,20120829,000000,1478.62,1490.65,1460.63,1473.85,28699.988643179,0
+TWM.US,D,20120830,000000,1489.05,1508.23,1486.41,1503.08,34759.970856687,0
+TWM.US,D,20120831,000000,1477.03,1519.74,1475.44,1488.53,40669.913077289,0
+TWM.US,D,20120904,000000,1487.46,1510.88,1443.57,1452.44,53019.474993451,0
+TWM.US,D,20120905,000000,1450.98,1462.74,1439.47,1452.82,40378.908091047,0
+TWM.US,D,20120906,000000,1435.91,1438.42,1388.43,1401.39,49257.887671284,0
+TWM.US,D,20120907,000000,1392.13,1396.23,1373.88,1379.57,47659.175246865,0
+TWM.US,D,20120910,000000,1381.68,1393.05,1371.77,1391.08,21104.516502263,0
+TWM.US,D,20120911,000000,1388.96,1391.6,1368.33,1383.67,20086.906550371,0
+TWM.US,D,20120912,000000,1370.71,1389.48,1364.63,1370.31,22907.113917043,0
+TWM.US,D,20120913,000000,1365.68,1379.04,1316.1,1333.16,47855.800237569,0
+TWM.US,D,20120914,000000,1325.76,1326.28,1291.14,1309.23,34661.35586135,0
+TWM.US,D,20120917,000000,1321.78,1333.68,1313.99,1321.78,22690.826427268,0
+TWM.US,D,20120918,000000,1328.39,1339.11,1323.76,1327.34,14304.92182372,0
+TWM.US,D,20120919,000000,1321.78,1338.05,1319.28,1335.13,18836.371609492,0
+TWM.US,D,20120920,000000,1348.1,1363.57,1338.58,1344.4,24621.683835985,0
+TWM.US,D,20120921,000000,1318.2,1336.06,1316.63,1333.68,21506.538983257,0
+TWM.US,D,20120924,000000,1344.93,1352.59,1327.34,1343.34,25580.608790651,0
+TWM.US,D,20120925,000000,1326.28,1384.72,1324.29,1382.08,40472.380586628,0
+TWM.US,D,20120926,000000,1374.95,1408.92,1373.36,1399.93,28109.81117108,0
+TWM.US,D,20120927,000000,1387.37,1402.32,1358.94,1371.24,28853.356135929,0
+TWM.US,D,20120928,000000,1379.57,1394.64,1370.71,1388.43,32064.998484095,0
+TWM.US,D,20121001,000000,1370.71,1392.53,1352.06,1381.16,35097.258340742,0
+TWM.US,D,20121002,000000,1366.22,1390.54,1362.51,1376.4,27432.211203115,0
+TWM.US,D,20121003,000000,1370.71,1396.76,1362.51,1382.61,37863.923209945,0
+TWM.US,D,20121004,000000,1370.31,1395.7,1361.06,1362.51,42801.327976524,0
+TWM.US,D,20121005,000000,1350.48,1374.41,1329.46,1366.22,35118.130839755,0
+TWM.US,D,20121008,000000,1383.14,1387.9,1372.82,1384.2,16369.181726131,0
+TWM.US,D,20121009,000000,1381.68,1419.9,1378.51,1414.22,46075.890321716,0
+TWM.US,D,20121010,000000,1412.62,1428.63,1407.47,1421.36,25692.53378536,0
+TWM.US,D,20121011,000000,1396.76,1414.22,1386.31,1409.46,23173.313904458,0
+TWM.US,D,20121012,000000,1410.51,1437.88,1401,1432.2,39014.633155544,0
+TWM.US,D,20121015,000000,1422.41,1443.04,1412.62,1413.68,25864.958777208,0
+TWM.US,D,20121016,000000,1398.88,1403.77,1387.9,1391.6,25824.423779124,0
+TWM.US,D,20121017,000000,1386.31,1391.08,1362.12,1367.8,32488.498464074,0
+TWM.US,D,20121018,000000,1368.86,1384.2,1361.58,1382.08,33558.440913491,0
+TWM.US,D,20121019,000000,1403.77,1449.38,1402.32,1436.43,52399.95502274,0
+TWM.US,D,20121022,000000,1444.1,1453.88,1432.2,1436.43,37591.068222845,0
+TWM.US,D,20121023,000000,1462.22,1485.89,1447.27,1451.9,56247.14984086,0
+TWM.US,D,20121024,000000,1440.53,1469.48,1436.43,1459.04,23776.801375928,0
+TWM.US,D,20121025,000000,1433.78,1471.21,1425.59,1448.33,27708.696190044,0
+TWM.US,D,20121026,000000,1449.38,1484.29,1434.31,1460.63,31842.963494592,0
+TWM.US,D,20121031,000000,1462.22,1469.88,1442.52,1443.04,19984.964055191,0
+TWM.US,D,20121101,000000,1435.37,1446.74,1404.3,1412.62,39288.395642602,0
+TWM.US,D,20121102,000000,1398.34,1457.06,1397.29,1452.44,42778.035477625,0
+TWM.US,D,20121105,000000,1457.06,1466.44,1433.78,1435.37,18179.644140539,0
+TWM.US,D,20121106,000000,1426.51,1428.63,1407.47,1415.8,42780.757977497,0
+TWM.US,D,20121107,000000,1450.45,1499.1,1449.92,1481.64,43006.120466842,0
+TWM.US,D,20121108,000000,1490.11,1525.82,1477.55,1524.23,74806.128963465,0
+TWM.US,D,20121109,000000,1538.12,1543.14,1496.46,1519.2,65376.29690927,0
+TWM.US,D,20121112,000000,1511.93,1532.04,1509.29,1526.34,19441.674080875,0
+TWM.US,D,20121113,000000,1543.14,1549.49,1512.46,1543.14,29440.50860817,0
+TWM.US,D,20121114,000000,1537.19,1608.33,1529.39,1597.76,48961.437685299,0
+TWM.US,D,20121115,000000,1606.74,1641.12,1591.41,1615.2,41607.058032985,0
+TWM.US,D,20121116,000000,1619.44,1648.13,1584.13,1589.82,62180.989560331,0
+TWM.US,D,20121119,000000,1555.7,1559.67,1522.12,1522.12,48500.427707094,0
+TWM.US,D,20121120,000000,1527.4,1541.55,1514.98,1516.04,19920.531558237,0
+TWM.US,D,20121121,000000,1513.39,1521.59,1499.64,1499.64,13597.37435717,0
+TWM.US,D,20121123,000000,1492.24,1494.34,1468.43,1470.68,25956.918772861,0
+TWM.US,D,20121126,000000,1474.91,1485.89,1460.1,1460.1,22101.253955141,0
+TWM.US,D,20121127,000000,1464.86,1468.03,1444.1,1464.86,31688.3860019,0
+TWM.US,D,20121128,000000,1477.03,1501.62,1441.46,1442.52,34803.530854628,0
+TWM.US,D,20121129,000000,1417.78,1429.69,1401.78,1409.46,31690.201001814,0
+TWM.US,D,20121130,000000,1402.32,1424.54,1401,1410.51,19778.054064973,0
+TWM.US,D,20121203,000000,1391.08,1422.94,1388.43,1413.68,19463.15157986,0
+TWM.US,D,20121204,000000,1412.1,1434.31,1404.83,1409.46,27769.196187183,0
+TWM.US,D,20121205,000000,1400.46,1435.91,1398.34,1416.32,40500.210585312,0
+TWM.US,D,20121206,000000,1415.8,1427.57,1404.3,1411.56,19188.784092831,0
+TWM.US,D,20121207,000000,1398.34,1419.9,1395.18,1408.92,21585.188979539,0
+TWM.US,D,20121210,000000,1401.78,1406.94,1392.13,1394.12,16457.209221969,0
+TWM.US,D,20121211,000000,1376.92,1383.14,1361.58,1365.68,27334.201207748,0
+TWM.US,D,20121212,000000,1358.41,1386.84,1353.66,1380.1,18916.534105702,0
+TWM.US,D,20121213,000000,1380.1,1408.4,1372.29,1397.29,25620.236288778,0
+TWM.US,D,20121214,000000,1405.36,1407.86,1384.72,1394.12,24297.706351302,0
+TWM.US,D,20121217,000000,1390.02,1394.64,1361.58,1361.58,35117.828339769,0
+TWM.US,D,20121218,000000,1354.71,1362.12,1320.33,1322.31,29780.821092082,0
+TWM.US,D,20121219,000000,1318.2,1328.39,1305.06,1315.57,20910.61401143,0
+TWM.US,D,20121220,000000,1317.15,1325.76,1301.95,1304.02,17172.621688147,0
+TWM.US,D,20121221,000000,1345.98,1351,1315.04,1315.04,18570.474122062,0
+TWM.US,D,20121224,000000,1323.24,1335.53,1321.78,1326.81,5973.4672175983,0
+TWM.US,D,20121226,000000,1321.25,1348.1,1316.1,1348.1,14687.58430563,0
+TWM.US,D,20121227,000000,1342.28,1382.08,1337.12,1347.04,53446.302473272,0
+TWM.US,D,20121228,000000,1361.58,1367.28,1340.16,1363.04,29609.908600162,0
+TWM.US,D,20121231,000000,1362.12,1371.24,1302.98,1309.75,40560.10558248,0
+TWM.US,D,20130102,000000,1244.7,1252.96,1228.7,1228.7,30526.181056844,0
+TWM.US,D,20130103,000000,1229.18,1241.06,1216.26,1232.84,19442.279080847,0
+TWM.US,D,20130104,000000,1224.04,1232.84,1211.1,1218.34,16051.859241132,0
+TWM.US,D,20130107,000000,1228.16,1233.35,1220.93,1227.11,12330.806917049,0
+TWM.US,D,20130108,000000,1226.58,1239.5,1223.01,1225.55,11320.154464828,0
+TWM.US,D,20130109,000000,1221.96,1223.53,1212.7,1214.71,16370.089226088,0
+TWM.US,D,20130110,000000,1205.42,1223.53,1203.37,1209.06,18762.259112995,0
+TWM.US,D,20130111,000000,1212.16,1221.96,1207.5,1213.68,16476.569221054,0
+TWM.US,D,20130114,000000,1217.32,1220.4,1208.03,1211.1,13631.556855554,0
+TWM.US,D,20130115,000000,1227.11,1228.16,1198.18,1200.79,14638.276807961,0
+TWM.US,D,20130116,000000,1206.44,1212.16,1201.28,1205.42,13276.72437233,0
+TWM.US,D,20130117,000000,1197.16,1198.71,1180.1,1186.31,17467.559174204,0
+TWM.US,D,20130118,000000,1183.74,1190.44,1177.03,1177.52,13257.364373245,0
+TWM.US,D,20130122,000000,1177.03,1183.2,1159.96,1161.48,11548.541954031,0
+TWM.US,D,20130123,000000,1159.44,1168.76,1159.44,1166.14,17892.571654111,0
+TWM.US,D,20130124,000000,1162.54,1168.22,1143.93,1158.94,22632.746430014,0
+TWM.US,D,20130125,000000,1146.01,1158.41,1142.42,1142.91,18812.474110621,0
+TWM.US,D,20130128,000000,1140.82,1155.31,1134.64,1138.78,15387.871772523,0
+TWM.US,D,20130129,000000,1141.88,1149.09,1136.17,1138.78,19906.616558895,0
+TWM.US,D,20130130,000000,1140.82,1172.36,1139.27,1166.14,26672.028739053,0
+TWM.US,D,20130131,000000,1168.22,1171.3,1147.08,1152.73,23330.311397036,0
+TWM.US,D,20130201,000000,1140.29,1142.42,1121.19,1128.46,36354.448281307,0
+TWM.US,D,20130204,000000,1142.91,1159.96,1134.12,1156.86,24376.961347555,0
+TWM.US,D,20130205,000000,1144.44,1148.59,1128.46,1134.12,21829.911467969,0
+TWM.US,D,20130206,000000,1145.49,1148.1,1124.3,1125.85,17842.356656485,0
+TWM.US,D,20130207,000000,1127.94,1148.59,1123.77,1135.14,23106.461407619,0
+TWM.US,D,20130208,000000,1129.98,1131.54,1115.5,1117.58,23513.323888384,0
+TWM.US,D,20130211,000000,1119.14,1129.98,1119.14,1119.64,11263.586967503,0
+TWM.US,D,20130212,000000,1118.61,1119.64,1106.24,1109.81,15009.746790399,0
+TWM.US,D,20130213,000000,1107.73,1111.9,1099,1101.06,13075.864381825,0
+TWM.US,D,20130214,000000,1107.27,1107.73,1090.7,1094.84,16611.484214675,0
+TWM.US,D,20130215,000000,1094.84,1100,1086.58,1094.84,20370.651536957,0
+TWM.US,D,20130219,000000,1090.7,1090.7,1073.69,1073.69,23838.813872996,0
+TWM.US,D,20130220,000000,1072.13,1116.03,1071.6,1113.46,32744.715951961,0
+TWM.US,D,20130221,000000,1115.5,1149.62,1114.48,1135.67,87825.425847965,0
+TWM.US,D,20130222,000000,1123.77,1124.83,1108.26,1108.26,27254.946211495,0
+TWM.US,D,20130225,000000,1096.92,1157.39,1095.87,1156.33,37283.728237374,0
+TWM.US,D,20130226,000000,1146.54,1163.07,1137.22,1146.01,56023.602351428,0
+TWM.US,D,20130227,000000,1148.1,1149.09,1109.81,1122.24,45679.61534045,0
+TWM.US,D,20130228,000000,1124.3,1126.38,1104.66,1121.19,35229.450834492,0
+TWM.US,D,20130301,000000,1133.09,1150.14,1104.66,1108.79,36481.498275301,0
+TWM.US,D,20130304,000000,1115.01,1124.83,1101.59,1103.64,21420.023987347,0
+TWM.US,D,20130305,000000,1091.24,1091.24,1073.16,1076.76,38802.580665569,0
+TWM.US,D,20130306,000000,1071.6,1078.32,1066.94,1072.63,18950.4141041,0
+TWM.US,D,20130307,000000,1069.52,1073.69,1059.7,1061.82,19802.8590638,0
+TWM.US,D,20130308,000000,1043.7,1059.7,1041.12,1041.66,28755.346140562,0
+TWM.US,D,20130311,000000,1047.83,1049.88,1040.59,1042.15,12384.046914532,0
+TWM.US,D,20130312,000000,1046.28,1052.99,1040.59,1046.81,15474.991768404,0
+TWM.US,D,20130313,000000,1045.75,1051.47,1034.38,1036.46,31301.488520191,0
+TWM.US,D,20130314,000000,1033.35,1034.91,1016.82,1016.82,18508.76412498,0
+TWM.US,D,20130315,000000,1020.96,1025.61,1013.75,1018.9,16054.884240989,0
+TWM.US,D,20130318,000000,1039.54,1041.12,1020.96,1028.23,25995.336271044,0
+TWM.US,D,20130319,000000,1025.09,1055.07,1018.38,1037.49,47209.962768102,0
+TWM.US,D,20130320,000000,1026.12,1027.7,1017.85,1018.38,21082.736503292,0
+TWM.US,D,20130321,000000,1033.35,1043.18,1023.01,1036.46,34139.240886033,0
+TWM.US,D,20130322,000000,1027.7,1034.38,1025.09,1029.75,11417.559460223,0
+TWM.US,D,20130325,000000,1023.01,1042.64,1011.66,1027.17,21354.683990436,0
+TWM.US,D,20130326,000000,1018.9,1032.36,1016.82,1021.98,17402.521677278,0
+TWM.US,D,20130327,000000,1034.91,1043.18,1018.9,1019.94,18353.27913233,0
+TWM.US,D,20130328,000000,1020.96,1024.07,1013.22,1019.94,21567.038980397,0
+TWM.US,D,20130401,000000,1020.46,1055.07,1016.82,1043.7,33625.898410302,0
+TWM.US,D,20130402,000000,1030.81,1059.23,1028.23,1055.07,35960.593299927,0
+TWM.US,D,20130403,000000,1049.88,1095.87,1048.86,1089.16,55278.242386666,0
+TWM.US,D,20130404,000000,1087.6,1094.84,1071.08,1072.63,56005.452352286,0
+TWM.US,D,20130405,000000,1105.72,1107.27,1075.73,1076.26,91309.31818326,0
+TWM.US,D,20130408,000000,1070.54,1085.02,1058.18,1058.18,19112.856596421,0
+TWM.US,D,20130409,000000,1055.07,1067.96,1050.42,1064.33,28327.611160784,0
+TWM.US,D,20130410,000000,1058.18,1058.72,1021.49,1024.56,40680.803076774,0
+TWM.US,D,20130411,000000,1026.12,1028.23,1010.64,1023.01,24471.643843078,0
+TWM.US,D,20130412,000000,1029.22,1046.81,1024.56,1030.81,38851.585663252,0
+TWM.US,D,20130415,000000,1043.18,1115.5,1041.66,1106.74,64352.334457679,0
+TWM.US,D,20130416,000000,1091.77,1098.48,1066.94,1070.54,45441.850351691,0
+TWM.US,D,20130417,000000,1087.1,1126.91,1085.02,1107.73,99719.72528565,0
+TWM.US,D,20130418,000000,1105.19,1131.01,1099.5,1119.14,89182.440783811,0
+TWM.US,D,20130419,000000,1109.29,1127.94,1091.77,1094.84,44132.932913571,0
+TWM.US,D,20130422,000000,1091.24,1127.4,1082.47,1088.13,47843.700238141,0
+TWM.US,D,20130423,000000,1069.02,1079.34,1051.47,1051.47,65330.921911415,0
+TWM.US,D,20130424,000000,1053.52,1060.75,1040.06,1042.15,38231.460692569,0
+TWM.US,D,20130425,000000,1035.44,1039.07,1016.33,1027.7,53216.704984127,0
+TWM.US,D,20130426,000000,1035.44,1046.81,1028.72,1038.54,49084.857679464,0
+TWM.US,D,20130429,000000,1029.75,1034.38,1018.9,1023.53,25913.963774891,0
+TWM.US,D,20130430,000000,1023.01,1031.83,1010.64,1010.64,35920.9658018,0
+TWM.US,D,20130501,000000,1018.38,1061.29,1015.8,1059.7,65232.004416092,0
+TWM.US,D,20130502,000000,1048.32,1051.47,1022.51,1026.12,49650.532652721,0
+TWM.US,D,20130503,000000,998.215,1002.88,978.615,994.115,84533.318503603,0
+TWM.US,D,20130506,000000,991.535,993.585,979.135,980.16,43585.10543947,0
+TWM.US,D,20130507,000000,978.615,985.82,964.66,966.215,50871.422595002,0
+TWM.US,D,20130508,000000,969.32,974.48,959.465,960,35632.078315458,0
+TWM.US,D,20130509,000000,962.055,972.395,957.95,967.245,49172.582675317,0
+TWM.US,D,20130510,000000,964.66,966.745,949.16,950.15,36391.353279562,0
+TWM.US,D,20130513,000000,953.29,958.975,945.025,952.235,24739.053830436,0
+TWM.US,D,20130514,000000,949.16,949.16,926.945,927.44,39116.575650725,0
+TWM.US,D,20130515,000000,931.57,933.12,915.045,923.34,34364.603375379,0
+TWM.US,D,20130516,000000,927.935,933.12,917.125,927.935,38336.428187607,0
+TWM.US,D,20130517,000000,920.2,922.805,906.78,908.86,42197.538005069,0
+TWM.US,D,20130520,000000,912.99,912.99,896.99,904.2,69767.991701648,0
+TWM.US,D,20130521,000000,904.725,909.885,897.985,903.705,23053.523910122,0
+TWM.US,D,20130522,000000,900.595,942.94,882.515,930.02,98066.562863805,0
+TWM.US,D,20130523,000000,952.235,954.84,927.44,928.995,75123.148948478,0
+TWM.US,D,20130524,000000,939.835,950.15,926.945,927.44,39100.543151483,0
+TWM.US,D,20130528,000000,902.115,916.595,886.12,903.17,67320.464317357,0
+TWM.US,D,20130529,000000,914.515,936.235,909.355,920.2,47291.940264226,0
+TWM.US,D,20130530,000000,915.57,918.68,903.705,908.33,38176.103195186,0
+TWM.US,D,20130531,000000,918.145,930.02,905.755,930.02,53589.384966508,0
+TWM.US,D,20130603,000000,922.285,942.94,908.33,912.99,93733.250568666,0
+TWM.US,D,20130604,000000,911.935,943.995,901.62,928.995,74954.051456472,0
+TWM.US,D,20130605,000000,932.1,958.48,929.515,954.315,80626.228688314,0
+TWM.US,D,20130606,000000,955.83,967.245,933.655,933.655,73438.224028134,0
+TWM.US,D,20130607,000000,923.835,935.705,914.045,919.175,46575.317798105,0
+TWM.US,D,20130610,000000,909.885,925.39,907.31,907.31,44061.542916946,0
+TWM.US,D,20130611,000000,928.465,942.94,914.045,926.945,78427.356292268,0
+TWM.US,D,20130612,000000,914.515,948.135,912.465,944.525,79156.683757788,0
+TWM.US,D,20130613,000000,947.08,953.29,907.31,912.465,61714.534582383,0
+TWM.US,D,20130614,000000,915.045,931.035,908.86,925.89,59503.562186909,0
+TWM.US,D,20130617,000000,909.355,924.865,904.2,913.52,44195.247910625,0
+TWM.US,D,20130618,000000,910.385,911.935,886.615,891.805,54555.872420816,0
+TWM.US,D,20130619,000000,891.805,915.57,888.695,913.52,74422.861481585,0
+TWM.US,D,20130620,000000,941.92,968.79,939.835,962.055,161532.57236339,0
+TWM.US,D,20130621,000000,961.025,982.22,951.705,954.315,176011.43167888,0
+TWM.US,D,20130624,000000,977.055,998.74,965.16,981.155,101963.67017957,0
+TWM.US,D,20130625,000000,962.575,977.55,958.48,961.52,70672.164158903,0
+TWM.US,D,20130626,000000,943.995,961.025,941.92,952.76,34723.670858404,0
+TWM.US,D,20130627,000000,940.365,942.45,920.2,922.285,65529.664402019,0
+TWM.US,D,20130628,000000,926.945,932.6,916.1,932.6,53628.709964649,0
+TWM.US,D,20130701,000000,921.26,921.26,894.385,904.2,57628.062275576,0
+TWM.US,D,20130702,000000,903.705,916.595,891.265,902.645,72598.78656782,0
+TWM.US,D,20130703,000000,911.41,914.045,894.385,900.07,27233.46871251,0
+TWM.US,D,20130705,000000,880.96,900.07,874.245,875.765,42017.550513578,0
+TWM.US,D,20130708,000000,867.505,871.14,861.82,868.035,40237.035597754,0
+TWM.US,D,20130709,000000,857.68,864.395,848.895,852.035,45636.05534251,0
+TWM.US,D,20130710,000000,851.505,857.19,845.82,847.87,42612.870485434,0
+TWM.US,D,20130711,000000,827.205,836.5,825.12,826.71,60428.607143177,0
+TWM.US,D,20130712,000000,826.71,827.735,817.385,823.605,35986.910798683,0
+TWM.US,D,20130715,000000,818.945,821.52,807.57,810.18,35171.068337252,0
+TWM.US,D,20130716,000000,809.155,821.025,808.1,818.415,34208.513382758,0
+TWM.US,D,20130717,000000,808.63,814.81,803.435,811.21,29600.531100605,0
+TWM.US,D,20130718,000000,807.57,808.1,793.62,799.84,50329.645120616,0
+TWM.US,D,20130719,000000,802.41,806.02,797.755,798.28,22647.871429299,0
+TWM.US,D,20130722,000000,795.7,800.33,790.545,793.13,22423.718939896,0
+TWM.US,D,20130723,000000,788.995,798.28,787.935,794.675,22852.058919646,0
+TWM.US,D,20130724,000000,788.46,811.21,787.44,807.57,34434.17837209,0
+TWM.US,D,20130725,000000,810.715,812.23,791.57,793.62,47899.965235481,0
+TWM.US,D,20130726,000000,802.41,811.21,799.31,799.84,33824.943400892,0
+TWM.US,D,20130729,000000,804.49,816.86,797.755,811.705,29521.578604338,0
+TWM.US,D,20130730,000000,806.02,815.835,803.435,809.155,37131.873244553,0
+TWM.US,D,20130731,000000,803.97,807.57,791.045,807.075,55296.089885822,0
+TWM.US,D,20130801,000000,790.545,793.13,780.695,784.335,70851.244150436,0
+TWM.US,D,20130802,000000,790.015,792.065,781.755,783.27,21588.516479381,0
+TWM.US,D,20130805,000000,784.335,786.91,776.03,777.62,22544.41643419,0
+TWM.US,D,20130806,000000,782.28,797.755,781.22,793.13,38227.830692741,0
+TWM.US,D,20130807,000000,798.81,808.63,795.165,804.99,37375.990733013,0
+TWM.US,D,20130808,000000,794.675,806.545,790.545,798.81,36419.788278218,0
+TWM.US,D,20130809,000000,800.825,807.57,792.065,800.33,33326.725924446,0
+TWM.US,D,20130812,000000,810.18,810.715,790.545,791.57,31840.543494706,0
+TWM.US,D,20130813,000000,789.495,803.435,789.495,793.62,36107.910792962,0
+TWM.US,D,20130814,000000,793.13,799.84,790.545,798.81,25013.723817451,0
+TWM.US,D,20130815,000000,818.415,831.87,816.335,828.23,79032.356263666,0
+TWM.US,D,20130816,000000,833.39,838.05,824.1,834.975,55440.382379,0
+TWM.US,D,20130819,000000,836.5,853.56,832.36,852.565,33475.253417424,0
+TWM.US,D,20130820,000000,850.445,850.975,824.1,827.205,76963.256361485,0
+TWM.US,D,20130821,000000,834.44,845.29,821.52,837.555,63573.396994504,0
+TWM.US,D,20130822,000000,831.34,832.36,812.76,814.81,48092.960226357,0
+TWM.US,D,20130823,000000,809.65,821.52,809.155,811.705,33893.30839766,0
+TWM.US,D,20130826,000000,806.02,816.335,800.33,810.715,32032.025985654,0
+TWM.US,D,20130827,000000,829.29,850.975,822.575,847.87,88832.145800371,0
+TWM.US,D,20130828,000000,849.955,852.035,837.555,844.765,31903.765991717,0
+TWM.US,D,20130829,000000,845.29,846.345,821.025,825.655,61294.059602262,0
+TWM.US,D,20130830,000000,826.71,855.11,826.71,852.565,47761.117742045,0
+TWM.US,D,20130903,000000,827.205,857.19,818.945,841.69,56261.972340159,0
+TWM.US,D,20130904,000000,840.135,846.345,826.185,827.205,28567.191149457,0
+TWM.US,D,20130905,000000,825.655,827.735,817.385,823.07,27486.056200569,0
+TWM.US,D,20130906,000000,814.81,845.29,811.705,818.945,55297.299885765,0
+TWM.US,D,20130909,000000,813.255,813.745,793.13,794.675,63399.459502727,0
+TWM.US,D,20130910,000000,784.335,790.545,778.64,778.64,50314.217621345,0
+TWM.US,D,20130911,000000,781.22,784.86,775.045,779.14,41286.710548129,0
+TWM.US,D,20130912,000000,779.14,789.495,777.62,788.995,44012.235419277,0
+TWM.US,D,20130913,000000,784.335,791.57,780.165,780.695,21730.69147266,0
+TWM.US,D,20130916,000000,761.59,779.675,761.59,778.64,41342.975545469,0
+TWM.US,D,20130917,000000,776.565,776.565,762.115,762.615,22017.158959117,0
+TWM.US,D,20130918,000000,762.115,773.485,739.37,747.64,75405.683935121,0
+TWM.US,D,20130919,000000,743.01,753.32,742.485,748.66,39978.398109981,0
+TWM.US,D,20130920,000000,745.09,754.38,744.03,753.32,46987.927778599,0
+TWM.US,D,20130923,000000,752.795,765.22,749.72,752.795,48206.095221008,0
+TWM.US,D,20130924,000000,751.8,761.055,737.815,748.66,67122.024326739,0
+TWM.US,D,20130925,000000,747.64,753.32,737.315,750.745,54385.262428882,0
+TWM.US,D,20130926,000000,747.14,752.795,737.315,742.485,26309.936256171,0
+TWM.US,D,20130927,000000,752.27,754.885,743.535,749.72,71186.716634577,0
+TWM.US,D,20130930,000000,766.245,768.33,746.08,749.195,54950.937402139,0
+TWM.US,D,20131001,000000,750.215,751.275,731.635,731.635,45930.387828595,0
+TWM.US,D,20131002,000000,742.485,745.09,733.685,737.815,33518.208415393,0
+TWM.US,D,20131003,000000,739.905,762.115,738.875,752.27,62983.522022391,0
+TWM.US,D,20131004,000000,752.27,754.38,738.345,742.485,26895.273728499,0
+TWM.US,D,20131007,000000,756.925,760.035,747.14,759.01,36667.838266491,0
+TWM.US,D,20131008,000000,758.48,785.885,755.9,784.335,77594.573831639,0
+TWM.US,D,20131009,000000,780.165,799.84,779.14,791.045,111228.94224154,0
+TWM.US,D,20131010,000000,769.36,770.375,749.72,751.8,56357.259835654,0
+TWM.US,D,20131011,000000,755.375,756.43,730.09,730.585,33077.163436244,0
+TWM.US,D,20131014,000000,738.875,740.405,721.285,723.365,48631.410200901,0
+TWM.US,D,20131015,000000,725.945,739.37,722.845,736.26,47815.265239485,0
+TWM.US,D,20131016,000000,726.94,730.09,717.16,718.18,79748.676229801,0
+TWM.US,D,20131017,000000,724.955,725.425,705.75,705.75,51954.675043791,0
+TWM.US,D,20131018,000000,696.465,701.12,688.725,690.315,28340.316160183,0
+TWM.US,D,20131021,000000,687.175,694.94,685.12,691.835,18213.524138937,0
+TWM.US,D,20131022,000000,686.15,693.925,680,689.26,28198.141166905,0
+TWM.US,D,20131023,000000,695.44,701.12,691.835,692.895,26454.833749321,0
+TWM.US,D,20131024,000000,692.365,693.925,682.505,685.615,17407.966677021,0
+TWM.US,D,20131025,000000,682.505,690.315,680.465,684.095,18033.234147461,0
+TWM.US,D,20131028,000000,684.095,691.835,682.01,685.12,15591.454262898,0
+TWM.US,D,20131029,000000,680.99,691.31,677.885,680.99,19257.75408957,0
+TWM.US,D,20131030,000000,680.465,703.24,680,699.605,44837.455380264,0
+TWM.US,D,20131031,000000,700.135,712.005,695.44,706.285,50299.395122046,0
+TWM.US,D,20131101,000000,705.26,724.43,702.715,714.045,59978.789664443,0
+TWM.US,D,20131104,000000,707.345,710.945,694.94,697.525,25468.078795971,0
+TWM.US,D,20131105,000000,702.715,711.465,697.525,701.655,33906.618397031,0
+TWM.US,D,20131106,000000,692.365,710.945,692.365,708.395,28336.98866034,0
+TWM.US,D,20131107,000000,702.185,733.685,699.605,733.195,62593.599540825,0
+TWM.US,D,20131108,000000,729.555,730.09,702.185,704.265,72527.69907118,0
+TWM.US,D,20131111,000000,707.87,712.53,700.635,703.24,16300.816729363,0
+TWM.US,D,20131112,000000,707.345,712.005,701.655,701.655,27426.161203401,0
+TWM.US,D,20131113,000000,712.53,712.99,688.2,688.725,39913.965613027,0
+TWM.US,D,20131114,000000,688.725,698.015,687.7,690.315,30681.061049522,0
+TWM.US,D,20131115,000000,688.2,692.365,682.505,684.095,31443.058513498,0
+TWM.US,D,20131118,000000,678.41,697.525,676.86,693.385,38886.070661622,0
+TWM.US,D,20131119,000000,693.925,707.345,686.645,702.185,54518.967422561,0
+TWM.US,D,20131120,000000,695.44,708.895,691.835,701.655,85183.39097287,0
+TWM.US,D,20131121,000000,696.985,698.015,676.86,677.39,60242.872151958,0
+TWM.US,D,20131122,000000,677.39,680,669.095,671.175,51280.100075682,0
+TWM.US,D,20131125,000000,667.04,673.255,665.455,670.64,18314.256634175,0
+TWM.US,D,20131126,000000,669.615,670.145,656.7,658.78,25964.178772517,0
+TWM.US,D,20131127,000000,658.78,660.82,650.015,651.045,16418.791723785,0
+TWM.US,D,20131129,000000,646.38,651.045,643.275,650.51,15014.889290156,0
+TWM.US,D,20131202,000000,648.465,667.575,648.465,661.36,29965.346083358,0
+TWM.US,D,20131203,000000,666.515,676.86,661.36,669.615,32145.463480291,0
+TWM.US,D,20131204,000000,676.33,687.175,663.44,673.75,37583.808223188,0
+TWM.US,D,20131205,000000,673.75,678.41,668.065,671.695,47393.580259421,0
+TWM.US,D,20131206,000000,659.8,665.455,655.17,661.885,22279.123946732,0
+TWM.US,D,20131209,000000,660.33,668.595,657.215,662.905,17329.619180725,0
+TWM.US,D,20131210,000000,665.455,676.33,660.82,675.305,23998.533865445,0
+TWM.US,D,20131211,000000,673.255,699.605,673.255,695.965,32310.628472483,0
+TWM.US,D,20131212,000000,695.965,699.605,688.2,693.385,35686.528312884,0
+TWM.US,D,20131213,000000,690.815,698.55,684.59,689.785,18607.984120289,0
+TWM.US,D,20131216,000000,682.505,684.59,672.19,673.255,29435.366108414,0
+TWM.US,D,20131217,000000,673.255,683.04,672.19,674.78,22666.323928427,0
+TWM.US,D,20131218,000000,672.19,686.645,655.67,656.16,70500.646667011,0
+TWM.US,D,20131219,000000,658.25,667.04,656.7,664.965,21405.201488048,0
+TWM.US,D,20131220,000000,663.93,663.93,639.635,644.82,33305.248425461,0
+TWM.US,D,20131223,000000,635.01,637.62,628.3,628.825,32951.323442193,0
+TWM.US,D,20131224,000000,626.71,627.245,621.03,623.645,11772.99694342,0
+TWM.US,D,20131226,000000,618.48,624.66,615.37,623.11,24109.248860211,0
+TWM.US,D,20131227,000000,620.535,628.3,617.945,624.66,28083.493672325,0
+TWM.US,D,20131230,000000,624.66,627.245,621.55,624.66,25771.486281627,0
+TWM.US,D,20131231,000000,621.55,623.645,617.945,621.55,25139.866311488,0
+TWM.US,D,20140102,000000,624.135,639.635,624.135,634.48,51778.922552099,0
+TWM.US,D,20140103,000000,629.85,635.01,626.215,628.3,28869.086135185,0
+TWM.US,D,20140106,000000,622.61,639.135,622.09,639.135,40706.515575559,0
+TWM.US,D,20140107,000000,633.485,634.48,623.11,627.76,50591.912608217,0
+TWM.US,D,20140108,000000,626.71,635.01,624.135,626.71,35844.130805433,0
+TWM.US,D,20140109,000000,622.61,633.485,620.535,625.72,28908.713633312,0
+TWM.US,D,20140110,000000,625.72,630.845,618.97,618.97,35936.090801085,0
+TWM.US,D,20140113,000000,621.03,643.275,619.505,635.535,54825.399908074,0
+TWM.US,D,20140114,000000,629.85,633.485,618.48,620.035,41160.568054093,0
+TWM.US,D,20140115,000000,616.925,617.45,610.18,610.18,36920.728254536,0
+TWM.US,D,20140116,000000,612.79,614.845,609.19,610.18,19819.799062999,0
+TWM.US,D,20140117,000000,609.685,615.865,608.135,613.325,21112.079001905,0
+TWM.US,D,20140121,000000,605.06,614.845,603.47,606.08,44478.38789724,0
+TWM.US,D,20140122,000000,605.06,607.115,598.315,600.395,20449.301533239,0
+TWM.US,D,20140123,000000,605.06,615.865,604.525,608.135,35047.950843073,0
+TWM.US,D,20140124,000000,615.505,641.19,615.105,638.48,144825.80065321,0
+TWM.US,D,20140127,000000,635.27,664.825,634.875,657.455,207516.20018946,0
+TWM.US,D,20140128,000000,655.305,657.455,643.405,643.405,101155.99521775,0
+TWM.US,D,20140129,000000,656.16,665.985,648.2,662.25,125748.94155509,0
+TWM.US,D,20140130,000000,650.245,653.98,635.27,643.405,141395.1483154,0
+TWM.US,D,20140131,000000,663.17,663.31,642.875,652.035,108222.39488368,0
+TWM.US,D,20140203,000000,655.305,698.55,651.77,692.495,175516.23920229,0
+TWM.US,D,20140204,000000,685.49,695.965,676.07,681.62,146141.97809099,0
+TWM.US,D,20140205,000000,691.07,709.555,686.28,693.125,192473.17840064,0
+TWM.US,D,20140206,000000,689.52,689.785,675.435,681.125,110548.01477373,0
+TWM.US,D,20140207,000000,676.07,681.52,665.09,665.09,134585.57113733,0
+TWM.US,D,20140210,000000,665.455,675.305,661.885,662.515,77515.923835357,0
+TWM.US,D,20140211,000000,661.36,664.465,647.01,650.115,104341.62256715,0
+TWM.US,D,20140212,000000,648.065,651.17,639.275,645.23,127857.6689554,0
+TWM.US,D,20140213,000000,657.59,658.25,627.245,628.825,159263.82247064,0
+TWM.US,D,20140214,000000,632.16,636.96,625.585,626.58,84872.420987571,0
+TWM.US,D,20140218,000000,623.77,626.085,612,613.58,138231.60346496,0
+TWM.US,D,20140219,000000,617.59,627.245,609.955,626.58,181137.29393655,0
+TWM.US,D,20140220,000000,624.66,628.175,610.315,612.395,107555.6849152,0
+TWM.US,D,20140221,000000,609.32,611.11,604.525,609.815,108316.47237923,0
+TWM.US,D,20140224,000000,607.115,608.03,591.87,598.81,115520.50953865,0
+TWM.US,D,20140225,000000,598.575,603.24,592.795,598.45,115631.22453342,0
+TWM.US,D,20140226,000000,598.085,600.66,583.6,591.735,137079.07851945,0
+TWM.US,D,20140227,000000,594.945,597.02,584.23,584.365,129392.55388284,0
+TWM.US,D,20140228,000000,584.76,596.495,577.65,589.285,220378.1970814,0
+TWM.US,D,20140303,000000,598.935,608.66,592.135,595.475,186482.46868385,0
+TWM.US,D,20140304,000000,582.545,582.545,558.28,565.125,196539.3832084,0
+TWM.US,D,20140305,000000,565.525,568.6,563.965,565.79,120353.55181017,0
+TWM.US,D,20140306,000000,561.915,568.99,561.26,565.92,96063.710458492,0
+TWM.US,D,20140307,000000,559.705,572.765,559.31,566.675,176602.81915092,0
+TWM.US,D,20140310,000000,569.785,577.78,567.57,570.41,142613.6182578,0
+TWM.US,D,20140311,000000,569.255,587.08,565.385,581.785,220430.52957893,0
+TWM.US,D,20140312,000000,589.16,593.16,577.915,577.915,169188.24200146,0
+TWM.US,D,20140313,000000,574.15,598.085,573.125,592.135,292489.95867224,0
+TWM.US,D,20140314,000000,596.135,596.135,583.47,586.415,170145.04945622,0
+TWM.US,D,20140317,000000,579.435,583.205,571.305,581.265,153828.20022762,0
+TWM.US,D,20140318,000000,579.57,581.02,563.84,564.5,171525.05439098,0
+TWM.US,D,20140319,000000,565.385,580.235,565.125,571.705,207129.90770773,0
+TWM.US,D,20140320,000000,574.805,579.7,566.945,570.68,123387.32416674,0
+TWM.US,D,20140321,000000,565.125,576,560.1,575.74,265492.43994858,0
+TWM.US,D,20140324,000000,571.965,598.81,569.655,588.76,189895.5760225,0
+TWM.US,D,20140325,000000,582.415,596.76,575.075,588.4,150941.74536408,0
+TWM.US,D,20140326,000000,581.52,611.63,581.165,610.975,227403.75924926,0
+TWM.US,D,20140327,000000,611.11,621.815,603.865,614.31,232127.59902593,0
+TWM.US,D,20140328,000000,613.725,618.74,597.42,614.58,219722.98211238,0
+TWM.US,D,20140331,000000,607.5,611.775,589.95,592.525,249138.68572172,0
+TWM.US,D,20140401,000000,590.81,590.81,576,577.26,124432.15911734,0
+TWM.US,D,20140402,000000,574.015,578.94,571.835,572.23,181287.33392946,0
+TWM.US,D,20140403,000000,572.355,589.025,571.965,583.87,196653.42570301,0
+TWM.US,D,20140404,000000,576.13,615.505,574.805,610.18,455732.86595477,0
+TWM.US,D,20140407,000000,616.795,636.565,613.58,629.225,294111.96359556,0
+TWM.US,D,20140408,000000,628.435,635.64,613.46,619.77,260286.71769468,0
+TWM.US,D,20140409,000000,615.865,620.895,602.085,602.085,152448.49779284,0
+TWM.US,D,20140410,000000,603.34,642.385,603.24,636.425,251166.64562584,0
+TWM.US,D,20140411,000000,646.91,660.065,633.615,654.115,201682.48796526,0
+TWM.US,D,20140414,000000,640.66,662.905,635.535,650.245,167012.66210431,0
+TWM.US,D,20140415,000000,646.38,674.245,638.615,645.355,291263.01873025,0
+TWM.US,D,20140416,000000,635.9,644.165,630.345,630.845,206416.00774148,0
+TWM.US,D,20140417,000000,634.745,638.215,619.505,624.66,144157.27568482,0
+TWM.US,D,20140421,000000,622.88,631.505,618.085,619.105,110344.43228336,0
+TWM.US,D,20140422,000000,616.265,618.61,601.815,605.82,131867.60876583,0
+TWM.US,D,20140423,000000,608.03,614.845,604.525,613.955,115602.78953476,0
+TWM.US,D,20140424,000000,605.32,626.48,605.32,616.795,128781.20141174,0
+TWM.US,D,20140425,000000,621.29,642.645,621.03,637.855,151425.7453412,0
+TWM.US,D,20140428,000000,633.36,664.065,627.635,645.23,266902.99738189,0
+TWM.US,D,20140429,000000,640.165,646.245,633.985,642.735,172329.70435294,0
+TWM.US,D,20140430,000000,647.27,656.7,633.615,634.245,139405.90840945,0
+TWM.US,D,20140501,000000,636.69,649.88,625.06,635.14,175545.58170091,0
+TWM.US,D,20140502,000000,631.77,636.425,620.895,633.225,261036.31265925,0
+TWM.US,D,20140505,000000,644.035,649.75,631.505,635.01,97518.130389732,0
+TWM.US,D,20140506,000000,639.5,656.16,636.565,655.405,169625.05198081,0
+TWM.US,D,20140507,000000,653.62,674.645,650.775,654.78,211619.91499546,0
+TWM.US,D,20140508,000000,655.545,671.31,641.725,667.575,181809.14640479,0
+TWM.US,D,20140509,000000,671.31,676.6,654.905,655.05,206315.57774622,0
+TWM.US,D,20140512,000000,647.795,649.125,619.505,625.45,188194.01360294,0
+TWM.US,D,20140513,000000,626.58,638.345,621.945,636.825,132090.55125529,0
+TWM.US,D,20140514,000000,640.525,660.2,640.525,657.215,134936.47112074,0
+TWM.US,D,20140515,000000,664.825,684.095,663.045,666.25,331494.91182825,0
+TWM.US,D,20140516,000000,665.85,677.12,657.98,657.98,186564.44617998,0
+TWM.US,D,20140519,000000,662.115,665.585,640.93,644.035,150562.41038201,0
+TWM.US,D,20140520,000000,647.935,671.04,647.54,663.31,214159.4023754,0
+TWM.US,D,20140521,000000,656.7,669.615,650.905,656.825,198541.02561377,0
+TWM.US,D,20140522,000000,653.225,656.7,639.9,643.405,130197.80884477,0
+TWM.US,D,20140523,000000,644.3,645.845,628.825,629.095,115715.62202943,0
+TWM.US,D,20140527,000000,620.895,621.42,608.26,610.975,155982.30262578,0
+TWM.US,D,20140528,000000,613.955,622.21,612.535,617.185,122746.62919703,0
+TWM.US,D,20140529,000000,613.725,620.395,610.845,612.925,90896.405702781,0
+TWM.US,D,20140530,000000,613.58,624.135,612.925,618.74,138114.83847048,0
+TWM.US,D,20140602,000000,616.4,634.745,615.505,624.93,100926.70022859,0
+TWM.US,D,20140603,000000,631.37,637.855,624.03,627.245,102053.21017533,0
+TWM.US,D,20140604,000000,633.36,637.095,621.695,622.745,104994.1150363,0
+TWM.US,D,20140605,000000,620.165,626.71,596.135,597.02,176243.44916791,0
+TWM.US,D,20140606,000000,592.395,593.16,581.92,585.16,109497.12982341,0
+TWM.US,D,20140609,000000,585.655,587.735,569.515,575.335,139188.41091973,0
+TWM.US,D,20140610,000000,578.05,584.23,576,577.65,104713.69754955,0
+TWM.US,D,20140611,000000,584.135,589.685,580.765,582.94,152086.10280998,0
+TWM.US,D,20140612,000000,586.32,594.81,584.89,589.82,155030.0326708,0
+TWM.US,D,20140613,000000,587.475,597.42,584.89,587.335,126851.55400297,0
+TWM.US,D,20140616,000000,589.025,592.795,582.18,582.18,94757.818020229,0
+TWM.US,D,20140617,000000,583.47,585.655,569.255,573.49,183236.6438373,0
+TWM.US,D,20140618,000000,574.945,578.28,565.79,566.05,156012.85512434,0
+TWM.US,D,20140619,000000,561.785,572.355,561.785,564.89,107662.16491016,0
+TWM.US,D,20140620,000000,564.5,567.84,561.12,561.525,122044.22423024,0
+TWM.US,D,20140623,000000,559.575,566.545,558.68,564.23,120277.92681374,0
+TWM.US,D,20140624,000000,565.92,576.5,555.175,575.075,219534.82712127,0
+TWM.US,D,20140625,000000,582.05,582.315,565.525,565.92,200124.31053892,0
+TWM.US,D,20140626,000000,565.92,576.89,565.525,567.305,133023.1587112,0
+TWM.US,D,20140627,000000,572.995,572.995,558.545,559.44,106115.48248328,0
+TWM.US,D,20140630,000000,561.385,564.625,555.04,555.71,97032.920412671,0
+TWM.US,D,20140701,000000,551.67,551.805,535.275,543.145,168656.4470266,0
+TWM.US,D,20140702,000000,544.065,550.28,540.59,548.565,102422.26015788,0
+TWM.US,D,20140703,000000,543.4,546.645,540.96,541.495,45840.242832857,0
+TWM.US,D,20140707,000000,545.52,560.465,545.125,560.2,123185.25417629,0
+TWM.US,D,20140708,000000,561.915,579.305,560.59,573.62,145881.5256033,0
+TWM.US,D,20140709,000000,570.55,576.63,566.29,571.44,134260.08115272,0
+TWM.US,D,20140710,000000,595.6,596.63,576.36,583.73,238059.32124551,0
+TWM.US,D,20140711,000000,584.625,591.605,582.81,585.29,187134.96115301,0
+TWM.US,D,20140714,000000,572.23,582.545,571.835,579.97,110391.31978114,0
+TWM.US,D,20140715,000000,579.97,597.95,576.63,590.94,270124.01722962,0
+TWM.US,D,20140716,000000,585.785,598.45,585.29,593.655,167066.80960175,0
+TWM.US,D,20140717,000000,601.955,615.105,593.92,612.265,258441.16528193,0
+TWM.US,D,20140718,000000,609.955,612.395,591.205,593.42,166978.17710594,0
+TWM.US,D,20140721,000000,601.025,605.955,595.865,597.815,160051.22993342,0
+TWM.US,D,20140722,000000,590.68,593.555,582.675,587.875,139329.98091304,0
+TWM.US,D,20140723,000000,585.16,590.05,580.89,586.18,101734.37519041,0
+TWM.US,D,20140724,000000,583.205,591.735,578.545,589.025,108624.41736467,0
+TWM.US,D,20140725,000000,598.085,603.34,595.07,599.21,111117.01724683,0
+TWM.US,D,20140728,000000,597.15,613.725,596.36,604.795,146275.38058468,0
+TWM.US,D,20140729,000000,601.555,605.32,593.92,601.295,112969.52715925,0
+TWM.US,D,20140730,000000,593.79,602.085,591.735,596.63,143999.37069229,0
+TWM.US,D,20140731,000000,609.42,625.82,605.685,625.82,202458.40042858,0
+TWM.US,D,20140801,000000,624.93,639.275,618.74,630.115,164487.39222369,0
+TWM.US,D,20140804,000000,625.19,638.875,617.59,619.375,252144.62807961,0
+TWM.US,D,20140805,000000,625.19,631.11,612.66,622.61,287012.28893121,0
+TWM.US,D,20140806,000000,630.115,630.845,609.955,617.85,177352.1116155,0
+TWM.US,D,20140807,000000,614.215,628.69,609.42,624.135,232426.46901181,0
+TWM.US,D,20140808,000000,622.88,625.82,610.45,611.505,203664.77037154,0
+TWM.US,D,20140811,000000,604.92,607.9,590.68,599.6,145072.33814156,0
+TWM.US,D,20140812,000000,604.66,613.855,598.81,608.26,147104.2305455,0
+TWM.US,D,20140813,000000,604.135,606.615,596.495,598.81,111251.0247405,0
+TWM.US,D,20140814,000000,598.315,600.89,595.865,597.295,106458.21496708,0
+TWM.US,D,20140815,000000,588.495,610.975,588.4,598.71,220990.45705245,0
+TWM.US,D,20140818,000000,587.735,591.605,580.89,581.265,100241.84026097,0
+TWM.US,D,20140819,000000,581.02,581.265,574.805,577.395,131804.99126879,0
+TWM.US,D,20140820,000000,583.6,587.99,579.97,581.92,105621.50000664,0
+TWM.US,D,20140821,000000,583.205,593.655,578.05,579.435,136233.28855943,0
+TWM.US,D,20140822,000000,581.265,585.915,575.87,579.84,206431.13274076,0
+TWM.US,D,20140825,000000,572.23,578.675,567.965,574.415,132818.97122085,0
+TWM.US,D,20140826,000000,573.125,573.755,562.91,563.7,125545.05656473,0
+TWM.US,D,20140827,000000,562.91,568.73,562.58,566.675,72886.766554205,0
+TWM.US,D,20140828,000000,571.57,576.13,569.515,572.5,113594.79462969,0
+TWM.US,D,20140829,000000,569.785,574.805,563.7,566.05,110441.83727875,0
+TWM.US,D,20140902,000000,561.915,566.29,556.965,559.44,112801.03466722,0
+TWM.US,D,20140903,000000,554.145,568.33,553.75,566.29,99802.00528176,0
+TWM.US,D,20140904,000000,564.1,573.755,556.825,571.035,100439.37275163,0
+TWM.US,D,20140905,000000,573.62,579.305,567.045,567.44,134009.30866458,0
+TWM.US,D,20140908,000000,568.6,572.765,563.175,565.525,96133.285455202,0
+TWM.US,D,20140909,000000,567.84,580.765,567.57,579.175,135493.97859439,0
+TWM.US,D,20140910,000000,578.815,583.47,571.57,571.57,144596.20316407,0
+TWM.US,D,20140911,000000,578.815,578.94,563.7,564.625,116419.53949615,0
+TWM.US,D,20140912,000000,566.05,580.5,565.255,576.5,110697.75226665,0
+TWM.US,D,20140915,000000,577.16,593.29,576.5,589.285,131935.06626264,0
+TWM.US,D,20140916,000000,592.93,596.495,582.545,585.56,174897.62673154,0
+TWM.US,D,20140917,000000,585.16,588.265,575.6,582.545,133816.3136737,0
+TWM.US,D,20140918,000000,578.185,580.89,574.805,575.87,115377.42704542,0
+TWM.US,D,20140919,000000,571.44,593.79,570.91,589.82,147518.35302592,0
+TWM.US,D,20140922,000000,596.135,609.955,594.545,606.48,156474.7726025,0
+TWM.US,D,20140923,000000,612.125,619.635,604,617.85,204931.33781167,0
+TWM.US,D,20140924,000000,616.135,622.61,605.82,606.715,166384.672134,0
+TWM.US,D,20140925,000000,610.18,631.37,608.93,626.58,181287.93892943,0
+TWM.US,D,20140926,000000,622.61,626.48,615.105,616.265,134674.20363314,0
+TWM.US,D,20140929,000000,630.345,631.77,613.58,616.4,140558.73585494,0
+TWM.US,D,20140930,000000,618.21,635.9,616.795,635.77,136699.13853741,0
+TWM.US,D,20141001,000000,636.825,657.86,635.64,653.09,222730.13447021,0
+TWM.US,D,20141002,000000,653.225,663.93,635.64,640.93,271987.11464154,0
+TWM.US,D,20141003,000000,630.48,637.98,623.645,631.24,171300.90190158,0
+TWM.US,D,20141006,000000,628.3,644.43,626.71,641.725,149696.65542294,0
+TWM.US,D,20141007,000000,650.51,664.2,644.82,663.44,176155.72417206,0
+TWM.US,D,20141008,000000,666.64,677.625,636.96,637.98,250652.69815014,0
+TWM.US,D,20141009,000000,639.005,672.07,638.48,671.57,262680.09758153,0
+TWM.US,D,20141010,000000,675.305,690.415,661.36,687.965,327798.66450299,0
+TWM.US,D,20141013,000000,687.965,699.87,670.28,693.515,263551.29754035,0
+TWM.US,D,20141014,000000,681.52,686.51,658.38,678.02,276683.7294195,0
+TWM.US,D,20141015,000000,695.44,703.24,658.645,663.44,315841.14256829,0
+TWM.US,D,20141016,000000,682.38,684.095,639.635,648.2,309283.54787831,0
+TWM.US,D,20141017,000000,632.825,657.71,631.635,651.77,170309.91194843,0
+TWM.US,D,20141020,000000,658.91,658.91,637.095,637.095,143036.21073782,0
+TWM.US,D,20141021,000000,630.71,634.115,615.865,616.4,215132.84732938,0
+TWM.US,D,20141022,000000,614.08,634.745,610.45,633.72,174305.93675951,0
+TWM.US,D,20141023,000000,621.42,624.03,603.34,611.775,185615.80622483,0
+TWM.US,D,20141024,000000,611.505,616,606.715,609.19,158137.01002391,0
+TWM.US,D,20141027,000000,616.265,626.215,608.93,609.55,64695.974441433,0
+TWM.US,D,20141028,000000,604.795,606.615,574.805,574.805,188220.63360168,0
+TWM.US,D,20141029,000000,572.855,586.81,567.965,578.28,135097.40111313,0
+TWM.US,D,20141030,000000,581.92,585.56,548.96,567.84,120428.57180662,0
+TWM.US,D,20141031,000000,547.31,558.02,547.31,551.67,121493.37175628,0
+TWM.US,D,20141103,000000,549.89,557.09,543.4,552.725,79928.361221307,0
+TWM.US,D,20141104,000000,556.965,562.91,551.535,558.02,63822.354482734,0
+TWM.US,D,20141105,000000,549.62,560.465,548.96,556.06,117137.06946223,0
+TWM.US,D,20141106,000000,556.06,560.465,551.005,551.005,120330.25931127,0
+TWM.US,D,20141107,000000,552.825,558.945,549.355,549.485,119103.31936927,0
+TWM.US,D,20141110,000000,550.015,551.67,543.805,543.805,109661.68981563,0
+TWM.US,D,20141111,000000,545.26,547.57,542.645,543.01,75982.551407849,0
+TWM.US,D,20141112,000000,549.09,549.62,536.56,537.99,98506.397843011,0
+TWM.US,D,20141113,000000,537.715,549.75,535.035,546.78,170859.55442244,0
+TWM.US,D,20141114,000000,546.645,552.07,544.33,548.96,88242.573328244,0
+TWM.US,D,20141117,000000,550.15,558.415,547.045,558.28,89111.050787186,0
+TWM.US,D,20141118,000000,553.485,554.145,544.725,551.67,100602.11774393,0
+TWM.US,D,20141119,000000,552.825,570.77,552.825,562.91,181146.36893612,0
+TWM.US,D,20141120,000000,568.33,568.73,550.88,550.88,91565.233171162,0
+TWM.US,D,20141121,000000,535.175,553.355,535.035,549.485,125476.38906798,0
+TWM.US,D,20141124,000000,547.67,548.2,535.67,535.935,87517.783362509,0
+TWM.US,D,20141125,000000,534.15,540.2,529.185,535.035,86140.198427636,0
+TWM.US,D,20141126,000000,535.67,537.455,531.535,532.07,28990.086129465,0
+TWM.US,D,20141128,000000,531.67,548.565,531.41,546.51,35552.218319233,0
+TWM.US,D,20141201,000000,550.65,565.125,549.75,564.365,101442.46270421,0
+TWM.US,D,20141202,000000,563.565,563.565,547.17,551.005,100407.91275312,0
+TWM.US,D,20141203,000000,550.88,552.965,537.225,540.465,103614.41260152,0
+TWM.US,D,20141204,000000,542.15,550.88,541.23,545.65,108484.35987129,0
+TWM.US,D,20141205,000000,541.23,543.665,534.54,536.96,114875.57956914,0
+TWM.US,D,20141208,000000,541.09,554.02,531.145,550.28,109247.26483523,0
+TWM.US,D,20141209,000000,562.58,564.625,531.145,531.41,164154.64223942,0
+TWM.US,D,20141210,000000,535.67,555.3,532.43,553.885,171317.84190078,0
+TWM.US,D,20141211,000000,548.96,552.47,535.275,549.75,150613.83537958,0
+TWM.US,D,20141212,000000,562.805,564.365,551.41,563.175,147342.29803424,0
+TWM.US,D,20141215,000000,558.28,578.545,553.355,574.415,140362.71586421,0
+TWM.US,D,20141216,000000,577.395,580.095,556.725,576.63,154134.33021314,0
+TWM.US,D,20141217,000000,573.755,574.68,540.07,540.07,255208.04543478,0
+TWM.US,D,20141218,000000,526.615,535.54,523.935,524.565,176881.42163775,0
+TWM.US,D,20141219,000000,524.96,528.56,517.315,522.25,104104.16007837,0
+TWM.US,D,20141222,000000,519.67,522.775,514.91,514.91,64957.939429048,0
+TWM.US,D,20141223,000000,509.59,517.195,508.925,513.985,79460.39374343,0
+TWM.US,D,20141224,000000,511.545,515.04,508.265,510.51,34388.198374263,0
+TWM.US,D,20141226,000000,507.6,508.13,501.58,503.605,67145.619325623,0
+TWM.US,D,20141229,000000,503.37,503.605,497.19,499.377,70857.899150122,0
+TWM.US,D,20141230,000000,502.08,505.95,498.472,505.32,70941.69164616,0
+TWM.US,D,20141231,000000,501.58,512.13,496.926,511.4,102614.3476488,0
+TWM.US,D,20150102,000000,507.235,526.215,503.605,517.095,159713.94244936,0
+TWM.US,D,20150105,000000,524.07,535.935,519.535,530.51,152492.96529074,0
+TWM.US,D,20150106,000000,528.3,558.02,527.405,549.225,227840.56922861,0
+TWM.US,D,20150107,000000,542.775,547.805,535.275,535.275,148787.03796594,0
+TWM.US,D,20150108,000000,527.405,529.455,516.955,517.98,139244.37341708,0
+TWM.US,D,20150109,000000,517.315,530.115,517.095,527.8,132262.67374715,0
+TWM.US,D,20150112,000000,527.015,539.935,524.43,530.645,111055.60974973,0
+TWM.US,D,20150113,000000,523.04,543.145,511.545,529.325,153746.52523148,0
+TWM.US,D,20150114,000000,542.15,545.79,531.805,534.81,157083.40257372,0
+TWM.US,D,20150115,000000,530.91,555.71,529.185,552.725,149340.31043979,0
+TWM.US,D,20150116,000000,556.725,557.88,532.07,534.15,154980.72517313,0
+TWM.US,D,20150120,000000,532.69,548.2,530.645,537.845,87600.66835859,0
+TWM.US,D,20150121,000000,542.285,547.17,533.09,542.02,113114.72715239,0
+TWM.US,D,20150122,000000,535.54,548.96,519.41,519.41,153232.88025576,0
+TWM.US,D,20150123,000000,519.535,525.455,515.275,520.43,92121.228144876,0
+TWM.US,D,20150126,000000,522.645,529.98,510.51,510.51,89561.170765906,0
+TWM.US,D,20150127,000000,522.645,524.565,510.905,516.025,155580.28014479,0
+TWM.US,D,20150128,000000,510.905,535.935,508.925,533.225,138105.46097093,0
+TWM.US,D,20150129,000000,529.85,538.115,518.115,518.115,157193.21006853,0
+TWM.US,D,20150130,000000,525.59,541.495,521.32,539.8,119916.74183082,0
+TWM.US,D,20150202,000000,537.225,553.09,530.51,530.91,130208.39634427,0
+TWM.US,D,20150203,000000,526.085,526.345,510.785,511.995,83913.798532891,0
+TWM.US,D,20150204,000000,515.275,518.255,508.535,516.3,91627.24566823,0
+TWM.US,D,20150205,000000,513.45,513.985,499.636,501.955,87604.600858405,0
+TWM.US,D,20150206,000000,501.19,507.105,495.108,503.14,111509.96472825,0
+TWM.US,D,20150209,000000,507.235,512.265,499.895,511.14,99528.545294688,0
+TWM.US,D,20150210,000000,504.93,517.85,503.005,504.66,84638.588498626,0
+TWM.US,D,20150211,000000,507.375,513.195,503.275,505.85,102718.40764388,0
+TWM.US,D,20150212,000000,499.768,502.74,493.686,495.004,104436.91006264,0
+TWM.US,D,20150213,000000,493.417,495.863,487.366,488.266,99178.85531122,0
+TWM.US,D,20150217,000000,487.602,490.744,484.524,485.82,69703.86170468,0
+TWM.US,D,20150218,000000,488.266,491.867,484.524,484.756,91886.79065596,0
+TWM.US,D,20150219,000000,486.98,488.394,481.92,484.002,59471.799688411,0
+TWM.US,D,20150220,000000,485.952,493.417,480.792,481.788,107370.25242396,0
+TWM.US,D,20150223,000000,483.602,490.48,480.396,480.524,47322.190262796,0
+TWM.US,D,20150224,000000,481.156,483.07,476.628,479.37,83242.551064625,0
+TWM.US,D,20150225,000000,479.869,482.715,476.628,478.314,51324.870073565,0
+TWM.US,D,20150226,000000,478.974,482.052,474.577,475.105,63231.269510678,0
+TWM.US,D,20150227,000000,477.16,480.006,474.082,479.733,63695.606988726,0
+TWM.US,D,20150302,000000,479.733,480.396,470.714,472.232,95083.308004841,0
+TWM.US,D,20150303,000000,474.577,482.052,474.577,478.21,63249.41950982,0
+TWM.US,D,20150304,000000,482.31,487.107,479.733,481.024,54245.809935475,0
+TWM.US,D,20150305,000000,481.288,485.025,477.16,478.21,51187.837580044,0
+TWM.US,D,20150306,000000,481.552,492.799,479.11,490.48,85785.365944411,0
+TWM.US,D,20150309,000000,488.794,490.975,484.665,486.216,69798.846700189,0
+TWM.US,D,20150310,000000,495.004,501.055,494.481,497.322,74900.811458989,0
+TWM.US,D,20150311,000000,496.14,500.825,490.612,490.975,92009.605650154,0
+TWM.US,D,20150312,000000,485.161,485.556,474.214,474.71,98551.47034088,0
+TWM.US,D,20150313,000000,475.896,488.926,473.95,478.21,75899.363911781,0
+TWM.US,D,20150316,000000,472.763,476.132,470.714,472.232,80157.353710481,0
+TWM.US,D,20150317,000000,475.105,476.764,469.158,469.69,67584.849304858,0
+TWM.US,D,20150318,000000,471.968,475.996,458.943,462.944,149700.58792275,0
+TWM.US,D,20150319,000000,464.73,464.985,460.23,460.489,64673.891942477,0
+TWM.US,D,20150320,000000,457.293,457.293,451.305,452.1,83470.636053842,0
+TWM.US,D,20150323,000000,452.725,453.785,450.308,452.99,35511.078321178,0
+TWM.US,D,20150324,000000,453.785,454.938,450.308,453.524,39769.068119877,0
+TWM.US,D,20150325,000000,452.862,475.768,452.725,474.577,71478.931620762,0
+TWM.US,D,20150326,000000,478.092,482.179,471.604,475.896,78128.788806383,0
+TWM.US,D,20150327,000000,475.505,479.733,469.026,469.69,60772.247126931,0
+TWM.US,D,20150330,000000,464.985,465.254,455.602,457.024,73034.991547197,0
+TWM.US,D,20150331,000000,460.894,463.466,457.82,459.866,46330.595309675,0
+TWM.US,D,20150401,000000,461.126,471.104,459.73,460.23,66663.434348419,0
+TWM.US,D,20150402,000000,460.23,460.626,453.524,457.948,73089.139044638,0
+TWM.US,D,20150406,000000,462.944,463.735,451.831,453.785,85166.148473685,0
+TWM.US,D,20150407,000000,455.998,459.73,451.968,459.47,64691.436941647,0
+TWM.US,D,20150408,000000,459.338,459.607,450.45,451.831,97908.960371256,0
+TWM.US,D,20150409,000000,452.592,463.967,449.92,454.674,83664.841044661,0
+TWM.US,D,20150410,000000,451.707,453.524,449.522,450.548,38917.530660135,0
+TWM.US,D,20150413,000000,449.522,450.804,445.156,449.787,63280.274508362,0
+TWM.US,D,20150414,000000,449.389,456.502,447.572,449.92,57172.194797127,0
+TWM.US,D,20150415,000000,446.55,448.465,439.866,443.304,66459.851858044,0
+TWM.US,D,20150416,000000,444.232,446.55,442.514,444.364,50587.375108431,0
+TWM.US,D,20150417,000000,453.785,462.807,450.946,458.543,101369.25770767,0
+TWM.US,D,20150420,000000,453.648,455.602,447.439,449.389,70981.924144258,0
+TWM.US,D,20150421,000000,447.071,451.177,445.652,450.804,46083.452821359,0
+TWM.US,D,20150422,000000,450.946,457.82,448.098,448.992,62534.309543628,0
+TWM.US,D,20150423,000000,450.804,452.327,443.304,445.028,61383.902098014,0
+TWM.US,D,20150424,000000,444.63,448.992,443.967,447.97,44227.615409095,0
+TWM.US,D,20150427,000000,445.391,460.761,440.593,457.82,86319.580919155,0
+TWM.US,D,20150428,000000,457.293,466.312,451.177,452.725,82472.991101007,0
+TWM.US,D,20150429,000000,458.18,463.735,454.546,462.012,67468.68931035,0
+TWM.US,D,20150430,000000,468.231,485.82,465.121,481.552,110907.08225676,0
+TWM.US,D,20150501,000000,479.869,484.133,474.346,475.373,102492.13765458,0
+TWM.US,D,20150504,000000,474.082,476.359,465.121,471.968,86133.845927936,0
+TWM.US,D,20150505,000000,472.891,488.53,470.714,484.002,101864.75268424,0
+TWM.US,D,20150506,000000,481.288,489.057,479.242,480.792,142348.32577034,0
+TWM.US,D,20150507,000000,481.788,486.08,473.423,476.891,112646.75967451,0
+TWM.US,D,20150508,000000,467.74,471.831,465.39,469.822,90631.718215295,0
+TWM.US,D,20150511,000000,470.45,471.345,462.284,469.282,77711.036326133,0
+TWM.US,D,20150512,000000,472.496,483.334,467.835,471.104,90449.915723889,0
+TWM.US,D,20150513,000000,469.282,474.973,466.049,470.714,72645.674065603,0
+TWM.US,D,20150514,000000,466.312,470.977,460.626,461.126,81620.546141307,0
+TWM.US,D,20150515,000000,462.944,467.335,461.521,461.753,88446.458318605,0
+TWM.US,D,20150518,000000,463.967,465.658,450.946,451.566,84897.83098637,0
+TWM.US,D,20150519,000000,453.259,456.888,451.707,452.592,79114.636259776,0
+TWM.US,D,20150520,000000,450.946,456.366,448.59,451.07,78110.03380727,0
+TWM.US,D,20150521,000000,452.464,455.733,448.59,451.968,88518.150815216,0
+TWM.US,D,20150522,000000,452.99,458.943,450.185,455.733,76162.53889934,0
+TWM.US,D,20150526,000000,459.73,469.69,458.943,464.494,127638.96146574,0
+TWM.US,D,20150527,000000,463.466,467.835,452.327,452.862,100525.58524755,0
+TWM.US,D,20150528,000000,455.206,460.102,453.524,453.648,67540.079306975,0
+TWM.US,D,20150529,000000,454.414,463.466,453.259,459.47,127807.15145779,0
+TWM.US,D,20150601,000000,453.648,465.658,451.707,456.097,145441.08562413,0
+TWM.US,D,20150602,000000,460.489,462.144,448.992,454.546,112589.8896772,0
+TWM.US,D,20150603,000000,452.862,455.206,444.493,445.391,139311.22591392,0
+TWM.US,D,20150604,000000,450.308,457.42,446.55,454.02,125972.48904452,0
+TWM.US,D,20150605,000000,457.82,462.944,446.939,447.7,127962.03145047,0
+TWM.US,D,20150608,000000,448.59,453.648,446.152,451.566,169279.29449715,0
+TWM.US,D,20150609,000000,452.592,461.252,451.566,454.674,96436.692940859,0
+TWM.US,D,20150610,000000,450.804,451.566,439.738,443.172,137655.94599218,0
+TWM.US,D,20150611,000000,441.718,443.706,439.468,441.089,60677.867131393,0
+TWM.US,D,20150612,000000,443.706,447.17,442.116,444.1,81969.026124832,0
+TWM.US,D,20150615,000000,449.389,457.42,444.493,446.276,90298.968231026,0
+TWM.US,D,20150616,000000,447.572,447.7,438.412,440.362,73398.596530008,0
+TWM.US,D,20150617,000000,437.754,443.044,436.33,441.354,64813.041935898,0
+TWM.US,D,20150618,000000,437.488,437.488,427.436,429.885,98280.430353694,0
+TWM.US,D,20150619,000000,430.15,431.702,428.097,430.014,49577.630156168,0
+TWM.US,D,20150622,000000,426.148,427.704,423.304,424.197,66663.434348419,0
+TWM.US,D,20150623,000000,424.065,426.148,421.719,422.377,57882.162263563,0
+TWM.US,D,20150624,000000,423.802,430.416,421.855,429.124,47719.675244004,0
+TWM.US,D,20150625,000000,426.51,433.618,425.885,430.014,65123.10442124,0
+TWM.US,D,20150626,000000,427.704,436.427,426.51,432.066,58070.317254667,0
+TWM.US,D,20150629,000000,438.151,454.81,435.042,453.785,190143.32351078,0
+TWM.US,D,20150630,000000,446.815,453.524,446.276,448.992,82531.978598218,0
+TWM.US,D,20150701,000000,442.645,451.707,440.23,446.413,86064.270931225,0
+TWM.US,D,20150702,000000,446.276,456.366,445.156,453.127,70216.901680425,0
+TWM.US,D,20150706,000000,459.47,460.489,448.2,453.648,90678.303213092,0
+TWM.US,D,20150707,000000,452.862,469.69,451.968,452.862,99310.140305013,0
+TWM.US,D,20150708,000000,460.23,471.604,456.502,466.049,96678.087929446,0
+TWM.US,D,20150709,000000,455.338,463.967,454.546,462.548,53107.804989275,0
+TWM.US,D,20150710,000000,452.327,455.87,448.59,449.92,78260.678800148,0
+TWM.US,D,20150713,000000,444.758,446.015,439.075,439.866,52333.707525871,0
+TWM.US,D,20150714,000000,440.46,441.089,433.259,434.512,56102.554847695,0
+TWM.US,D,20150715,000000,434.512,441.624,433.259,439.969,51433.467568431,0
+TWM.US,D,20150716,000000,435.307,436.564,431.176,433.879,40821.76807011,0
+TWM.US,D,20150717,000000,434.02,440.593,433.879,438.014,57706.409771872,0
+TWM.US,D,20150720,000000,437.227,444.63,437.227,442.384,48184.012722052,0
+TWM.US,D,20150721,000000,442.645,449.256,437.617,446.815,68986.029238616,0
+TWM.US,D,20150722,000000,449.522,451.07,442.384,443.706,58921.85471441,0
+TWM.US,D,20150723,000000,443.706,454.938,440.362,453.259,84546.931002959,0
+TWM.US,D,20150724,000000,454.02,468.358,452.229,467.335,95098.735504112,0
+TWM.US,D,20150727,000000,471.831,477.682,469.822,475.637,136756.61353469,0
+TWM.US,D,20150728,000000,472.627,485.025,465.78,467.335,128635.69891862,0
+TWM.US,D,20150729,000000,469.026,472.104,461.753,464.73,83687.528543588,0
+TWM.US,D,20150730,000000,467.472,471.604,460.894,461.884,60888.407121439,0
+TWM.US,D,20150731,000000,461.025,462.284,451.707,457.024,97908.960371256,0
+TWM.US,D,20150803,000000,456.366,467.835,455.47,461.753,88315.475824797,0
+TWM.US,D,20150804,000000,461.126,466.676,457.024,464.103,77339.263843709,0
+TWM.US,D,20150805,000000,459.338,464.63,452.327,461.653,84477.053506262,0
+TWM.US,D,20150806,000000,460.489,480.396,459.075,474.082,125781.30905356,0
+TWM.US,D,20150807,000000,478.314,486.48,475.896,480.133,119871.97183293,0
+TWM.US,D,20150810,000000,475.996,476.628,467.076,468.622,68010.466784737,0
+TWM.US,D,20150811,000000,475.105,481.288,470.45,477.024,100113.88276702,0
+TWM.US,D,20150812,000000,482.447,494.612,475.996,478.314,135355.43360094,0
+TWM.US,D,20150813,000000,478.314,482.942,474.082,481.656,90856.475704669,0
+TWM.US,D,20150814,000000,482.816,486.343,474.71,475.505,126011.20904269,0
+TWM.US,D,20150817,000000,478.314,481.656,465.254,465.78,57272.927292365,0
+TWM.US,D,20150818,000000,467.335,474.214,467.076,473.023,74567.758974734,0
+TWM.US,D,20150819,000000,479.11,487.866,474.477,482.447,130036.57635239,0
+TWM.US,D,20150820,000000,491.508,506.84,489.152,506.61,193797.22083804,0
+TWM.US,D,20150821,000000,517.715,524.43,504.66,518.875,355752.99068142,0
+TWM.US,D,20150824,000000,566.81,577.915,525.95,558.945,277594.25437645,0
+TWM.US,D,20150825,000000,524.3,569.125,522.645,566.945,385480.874276,0
+TWM.US,D,20150826,000000,545.79,570.77,537.09,539.935,188029.7561107,0
+TWM.US,D,20150827,000000,530.78,539.935,513.715,519.905,486416.64950416,0
+TWM.US,D,20150828,000000,520.56,522.375,508.925,510.38,255467.59042251,0
+TWM.US,D,20150831,000000,513.715,517.095,506.215,513.715,284846.99403357,0
+TWM.US,D,20150901,000000,531.275,544.995,523.04,540.73,493190.83418391,0
+TWM.US,D,20150902,000000,527.93,540.825,522.775,523.265,220505.85207536,0
+TWM.US,D,20150903,000000,521.585,526.48,511.995,524.96,269100.35727801,0
+TWM.US,D,20150904,000000,535.67,538.115,525.19,533.225,125740.16905551,0
+TWM.US,D,20150908,000000,516.825,520.925,507.47,508.925,147889.21800839,0
+TWM.US,D,20150909,000000,501.725,521.06,500.03,520.035,150180.65540006,0
+TWM.US,D,20150910,000000,523.535,523.665,509.59,515.405,117337.32445276,0
+TWM.US,D,20150911,000000,519.905,524.165,510.115,510.785,123611.17415616,0
+TWM.US,D,20150914,000000,507.74,517.195,506.84,514.91,121884.80673777,0
+TWM.US,D,20150915,000000,513.195,514.245,501.455,503.37,90616.290716024,0
+TWM.US,D,20150916,000000,503.37,504.66,494.344,495.004,88758.335803861,0
+TWM.US,D,20150917,000000,494.74,497.19,478.442,491.603,181147.27643608,0
+TWM.US,D,20150918,000000,505.06,507.47,495.472,505.32,139326.95591318,0
+TWM.US,D,20150921,000000,497.718,510.245,491.239,506.61,89656.458261401,0
+TWM.US,D,20150922,000000,516.165,527.93,513.585,521.99,113786.88212061,0
+TWM.US,D,20150923,000000,519.41,528.165,515.9,524.43,97218.050403919,0
+TWM.US,D,20150924,000000,531.41,539.145,525.1,526.615,144054.72818967,0
+TWM.US,D,20150925,000000,517.85,545.125,517.195,541.09,103854.59759017,0
+TWM.US,D,20150928,000000,544.065,574.545,543.01,571.035,169591.17198241,0
+TWM.US,D,20150929,000000,570.77,584.365,561.915,578.28,166414.92213257,0
+TWM.US,D,20150930,000000,568.195,574.545,558.415,560.335,154461.93769766,0
+TWM.US,D,20151001,000000,559.07,578.815,555.965,562.805,135618.60858849,0
+TWM.US,D,20151002,000000,573.62,581.92,546.12,546.51,162629.13481154,0
+TWM.US,D,20151005,000000,535.67,536.695,518.255,519.535,103812.24759217,0
+TWM.US,D,20151006,000000,520.695,533.485,516.165,526.48,108840.09985448,0
+TWM.US,D,20151007,000000,521.455,525.455,508.13,508.66,128021.92644763,0
+TWM.US,D,20151008,000000,509.19,512.66,496.926,499.236,85413.895961972,0
+TWM.US,D,20151009,000000,497.322,500.03,493.822,497.322,80474.676195479,0
+TWM.US,D,20151012,000000,496.263,502.74,495.108,498.086,58768.184721675,0
+TWM.US,D,20151013,000000,502.215,512.395,492.267,512.395,165462.65217759,0
+TWM.US,D,20151014,000000,511.14,523.535,505.19,521.455,137205.52351347,0
+TWM.US,D,20151015,000000,518.645,523.935,497.322,497.718,138490.84595271,0
+TWM.US,D,20151016,000000,495.108,506.84,495.108,498.354,89044.500790332,0
+TWM.US,D,20151019,000000,502.74,504.93,491.603,496.79,108999.51734694,0
+TWM.US,D,20151020,000000,497.058,501.725,490.975,497.854,83424.35355603,0
+TWM.US,D,20151021,000000,494.076,513.585,493.686,513.06,127087.20149183,0
+TWM.US,D,20151022,000000,506.215,512.79,497.854,503.865,152255.50280197,0
+TWM.US,D,20151023,000000,495.731,503.605,492.53,494.217,83726.248541758,0
+TWM.US,D,20151026,000000,496.263,501.725,493.949,500.555,70170.316682628,0
+TWM.US,D,20151027,000000,504.66,517.455,502.34,511.545,81310.786155951,0
+TWM.US,D,20151028,000000,508.39,510.245,481.42,481.42,176177.20167105,0
+TWM.US,D,20151029,000000,484.256,494.481,481.656,491.739,88944.07079508,0
+TWM.US,D,20151030,000000,494.344,498.354,490.344,495.863,99681.610287452,0
+TWM.US,D,20151102,000000,495.599,495.599,473.023,475.505,119806.02683605,0
+TWM.US,D,20151103,000000,476.628,478.578,465.526,470.213,100848.35273229,0
+TWM.US,D,20151104,000000,468.89,475.768,465.658,470.845,97112.780408896,0
+TWM.US,D,20151105,000000,471.24,480.524,468.89,470.714,96848.395421395,0
+TWM.US,D,20151106,000000,473.291,479.242,462.807,463.34,154864.56517862,0
+TWM.US,D,20151109,000000,464.73,478.846,463.466,474.346,157073.4200742,0
+TWM.US,D,20151110,000000,478.578,481.552,471.704,471.831,121025.4042784,0
+TWM.US,D,20151111,000000,470.714,480.265,470.35,479.733,92040.460648695,0
+TWM.US,D,20151112,000000,486.58,499.636,485.161,498.086,163960.73974859,0
+TWM.US,D,20151113,000000,501.955,508.795,494.481,505.32,198984.18809282,0
+TWM.US,D,20151116,000000,506.08,511.545,496.395,496.926,148949.78295825,0
+TWM.US,D,20151117,000000,495.999,501.85,487.366,500.305,194160.82582085,0
+TWM.US,D,20151118,000000,497.854,501.19,482.816,484.002,124880.76659614,0
+TWM.US,D,20151119,000000,484.524,490.212,482.816,487.866,121048.6967773,0
+TWM.US,D,20151120,000000,484.002,484.898,476.628,481.156,108576.92486692,0
+TWM.US,D,20151123,000000,482.179,482.31,472.232,477.024,97506.33289029,0
+TWM.US,D,20151124,000000,480.66,483.07,468.1,469.95,157039.84257578,0
+TWM.US,D,20151125,000000,469.158,470.45,461.025,461.753,102066.21767472,0
+TWM.US,D,20151127,000000,461.126,464.367,456.502,458.543,40705.608075602,0
+TWM.US,D,20151130,000000,455.47,462.944,455.206,462.144,125655.16655953,0
+TWM.US,D,20151201,000000,458.412,464.103,456.502,457.161,77011.656359197,0
+TWM.US,D,20151202,000000,457.552,467.204,455.338,465.917,83792.496038626,0
+TWM.US,D,20151203,000000,463.967,485.284,459.73,481.42,144746.54565696,0
+TWM.US,D,20151204,000000,482.052,483.87,470.845,472.368,109227.29983617,0
+TWM.US,D,20151207,000000,472.763,489.948,472.496,485.284,76239.978895678,0
+TWM.US,D,20151208,000000,494.876,498.877,486.343,491.103,84597.448500571,0
+TWM.US,D,20151209,000000,494.344,506.08,484.665,501.58,120862.96178608,0
+TWM.US,D,20151210,000000,503.865,505.585,494.344,499.141,56382.367334467,0
+TWM.US,D,20151211,000000,509.59,524.165,508.66,520.695,115436.11204264,0
+TWM.US,D,20151214,000000,520.925,536.06,516.825,527.8,151060.62785846,0
+TWM.US,D,20151215,000000,523.04,523.935,511.14,513.585,114321.09709536,0
+TWM.US,D,20151216,000000,506.61,512.13,495.731,497.454,127002.19899584,0
+TWM.US,D,20151217,000000,492.799,510.38,492.799,508.13,79282.523751839,0
+TWM.US,D,20151218,000000,513.45,524.3,511.27,524.3,128349.23143216,0
+TWM.US,D,20151221,000000,517.455,523.665,513.33,515.765,82185.616114593,0
+TWM.US,D,20151222,000000,513.33,520.695,505.19,506.84,90619.013215895,0
+TWM.US,D,20151223,000000,501.325,503.275,492.398,493.417,144560.20566577,0
+TWM.US,D,20151224,000000,492.658,494.94,486.48,491.508,33009.100939462,0
+TWM.US,D,20151228,000000,496.263,505.19,495.863,497.058,55863.882358979,0
+TWM.US,D,20151229,000000,491.739,495.472,484.898,484.898,59720.757176641,0
+TWM.US,D,20151230,000000,486.98,495.376,484.397,494.74,51790.720051542,0
+TWM.US,D,20151231,000000,500.17,508,495.999,507.47,74037.77899979,0
+TWM.US,D,20160104,000000,525.455,539.275,523.7,530.115,127696.43646302,0
+TWM.US,D,20160105,000000,527.535,535.405,525.72,528.165,109134.73484055,0
+TWM.US,D,20160106,000000,543.145,550.28,535.035,544.995,124312.67162299,0
+TWM.US,D,20160107,000000,563.84,575.6,555.71,574.15,145205.43813527,0
+TWM.US,D,20160108,000000,571.44,595.475,565.255,594.18,145415.67562533,0
+TWM.US,D,20160111,000000,589.425,611.11,583.34,597.815,155462.30515036,0
+TWM.US,D,20160112,000000,589.025,615.505,580.5,594.945,148452.47298176,0
+TWM.US,D,20160113,000000,592.66,641.685,587.08,633.225,193771.81083924,0
+TWM.US,D,20160114,000000,627.105,648.59,604,615.74,231673.84904739,0
+TWM.US,D,20160115,000000,648.2,667.04,633.72,635.535,218447.64217267,0
+TWM.US,D,20160119,000000,622.975,665.355,622.09,652.035,193859.23333511,0
+TWM.US,D,20160120,000000,670.41,701.39,632.43,646.51,236120.29633718,0
+TWM.US,D,20160121,000000,645.09,657.355,625.585,649.75,104659.8525521,0
+TWM.US,D,20160122,000000,627.76,634.61,615.37,617.945,163568.69976713,0
+TWM.US,D,20160125,000000,626.48,648.99,621.695,645.845,109775.12731027,0
+TWM.US,D,20160126,000000,640.79,644.695,616.53,620.265,119784.54933707,0
+TWM.US,D,20160127,000000,626.085,644.43,613.855,637.095,157179.90006916,0
+TWM.US,D,20160128,000000,625.585,643.005,621.155,637.62,109567.00732011,0
+TWM.US,D,20160129,000000,632.7,633.36,594.545,595.205,133975.12616619,0
+TWM.US,D,20160201,000000,604.26,615.105,593.92,601.685,147021.95054939,0
+TWM.US,D,20160202,000000,614.71,632.43,613.055,626.085,135907.79857482,0
+TWM.US,D,20160203,000000,616.66,652.96,616.53,625.32,143492.98571623,0
+TWM.US,D,20160204,000000,630.115,630.115,605.685,619.635,126063.23904023,0
+TWM.US,D,20160205,000000,625.585,655.05,624.66,654.645,129564.37387471,0
+TWM.US,D,20160208,000000,667.94,695.075,667.575,675.94,233055.66898206,0
+TWM.US,D,20160209,000000,693.515,695.01,665.85,683.175,138424.90095582,0
+TWM.US,D,20160210,000000,674.015,685.615,654.115,683.835,96977.562915288,0
+TWM.US,D,20160211,000000,709.15,714.845,690.185,698.68,206587.52523337,0
+TWM.US,D,20160212,000000,685.755,692.23,669.615,672.335,123120.21667937,0
+TWM.US,D,20160216,000000,655.405,662.84,637.22,639.375,87530.790861894,0
+TWM.US,D,20160217,000000,631.505,631.505,611.63,620.395,128681.07391647,0
+TWM.US,D,20160218,000000,618.97,630.61,617.59,625.32,149696.95792293,0
+TWM.US,D,20160219,000000,630.975,636.17,618.18,620.035,124299.05912364,0
+TWM.US,D,20160222,000000,608.395,609.585,600.265,605.32,89671.885760672,0
+TWM.US,D,20160223,000000,609.19,617.72,606.615,616.265,64812.739435913,0
+TWM.US,D,20160224,000000,629.355,636.96,602.31,604,110274.55478666,0
+TWM.US,D,20160225,000000,602.45,607.24,593.055,593.85,73101.844044037,0
+TWM.US,D,20160226,000000,587.335,591.605,583.075,586.18,71461.991621563,0
+TWM.US,D,20160229,000000,587.08,591.08,576.76,590.545,47860.337737355,0
+TWM.US,D,20160301,000000,580.765,587.205,566.41,566.675,95813.240470333,0
+TWM.US,D,20160302,000000,567.84,569.515,553.62,553.62,70469.186668498,0
+TWM.US,D,20160303,000000,554.145,555.175,542.875,542.875,80969.566172083,0
+TWM.US,D,20160304,000000,543.54,547.17,530.645,537.35,117448.94694748,0
+TWM.US,D,20160307,000000,542.15,542.15,524.07,525.1,94566.940529253,0
+TWM.US,D,20160308,000000,531.535,551.41,530.91,549.09,142728.56825236,0
+TWM.US,D,20160309,000000,546.51,552.07,542.775,544.065,94572.385528996,0
+TWM.US,D,20160310,000000,541.35,564.76,537.58,553.22,110787.59476241,0
+TWM.US,D,20160311,000000,544.195,545.65,528.425,529.98,57386.969786973,0
+TWM.US,D,20160314,000000,532.195,537.225,528.56,531.145,60911.699620338,0
+TWM.US,D,20160315,000000,539.41,550.88,538.775,543.27,67260.266820203,0
+TWM.US,D,20160316,000000,553.62,553.62,537.715,541.09,105544.96751026,0
+TWM.US,D,20160317,000000,543.54,547.67,519.905,523.04,129171.12389331,0
+TWM.US,D,20160318,000000,523.14,523.665,511.77,514.115,107060.79493859,0
+TWM.US,D,20160321,000000,516.3,519.905,511.9,516.955,85699.153448487,0
+TWM.US,D,20160322,000000,522.645,525.59,514.38,517.59,84832.188489473,0
+TWM.US,D,20160323,000000,521.455,538.115,521.455,536.695,108236.30988302,0
+TWM.US,D,20160324,000000,544.065,549.09,534.15,534.15,103017.27762975,0
+TWM.US,D,20160328,000000,532.07,540.73,528.695,533.36,83943.746031475,0
+TWM.US,D,20160329,000000,536.56,538.775,503.14,503.735,123814.45414655,0
+TWM.US,D,20160330,000000,498.218,505.72,495.863,503.735,87440.948366141,0
+TWM.US,D,20160331,000000,501.58,502.88,495.599,500.43,72691.956563415,0
+TWM.US,D,20160401,000000,509.19,510.645,495.376,496.395,113681.00712562,0
+TWM.US,D,20160404,000000,498.354,505.06,494.74,504.525,76381.851388971,0
+TWM.US,D,20160405,000000,511.4,516.555,507.375,515.765,135495.7935943,0
+TWM.US,D,20160406,000000,516.165,518.875,503.005,504.265,128037.05144692,0
+TWM.US,D,20160407,000000,510.785,522.51,506.72,517.98,96574.027934366,0
+TWM.US,D,20160408,000000,509.05,517.98,504.395,513.585,66483.749356914,0
+TWM.US,D,20160411,000000,507.6,516.955,499.895,516.955,108935.68984996,0
+TWM.US,D,20160412,000000,516.165,519.67,503.37,505.85,87785.193349867,0
+TWM.US,D,20160413,000000,499.009,500.03,482.715,484.002,116711.45198235,0
+TWM.US,D,20160414,000000,483.87,487.239,480.396,484.898,103482.22010777,0
+TWM.US,D,20160415,000000,486.711,487.602,481.024,482.052,87500.540863324,0
+TWM.US,D,20160418,000000,486.58,487.366,474.378,474.973,75216.923944044,0
+TWM.US,D,20160419,000000,473.159,478.442,468.358,474.214,85911.205938462,0
+TWM.US,D,20160420,000000,474.577,477.819,467.535,472.496,87258.540874765,0
+TWM.US,D,20160421,000000,473.682,480.265,469.95,477.682,57776.892268539,0
+TWM.US,D,20160422,000000,477.682,477.682,467.608,468.231,79953.166220134,0
+TWM.US,D,20160425,000000,470.977,478.578,469.95,474.082,74020.839000591,0
+TWM.US,D,20160426,000000,471.968,475.768,464.494,464.985,53375.517476619,0
+TWM.US,D,20160427,000000,465.526,469.554,460.298,462.144,54421.25992718,0
+TWM.US,D,20160428,000000,466.676,474.973,460.626,472.627,91729.188163411,0
+TWM.US,D,20160429,000000,476.628,487.407,473.023,480.792,93235.940592177,0
+TWM.US,D,20160502,000000,478.314,483.334,472.496,472.763,53796.899956698,0
+TWM.US,D,20160503,000000,480.265,493.721,479.869,487.502,79689.991232576,0
+TWM.US,D,20160504,000000,493.554,498.74,484.898,495.472,96840.832921752,0
+TWM.US,D,20160505,000000,492.13,501.19,490.344,499.895,56022.089851499,0
+TWM.US,D,20160506,000000,504.13,506.345,493.686,493.686,97511.777890033,0
+TWM.US,D,20160509,000000,494.217,496.395,485.284,491.376,71003.401643243,0
+TWM.US,D,20160510,000000,487.602,492.267,480.792,480.928,70918.701647247,0
+TWM.US,D,20160511,000000,482.816,493.554,481.788,492.894,77705.893826376,0
+TWM.US,D,20160512,000000,490.975,505.85,488.266,497.95,105137.19752953,0
+TWM.US,D,20160513,000000,501.19,507.375,493.158,504.525,99939.945275239,0
+TWM.US,D,20160516,000000,502.48,502.48,487.602,491.867,90266.29823257,0
+TWM.US,D,20160517,000000,493.158,511.77,488.661,507.74,159509.75495902,0
+TWM.US,D,20160518,000000,511.77,512.13,494.74,501.955,152839.32777437,0
+TWM.US,D,20160519,000000,509.715,519.01,502.88,510.115,132895.50371723,0
+TWM.US,D,20160520,000000,507.105,507.6,493.158,493.554,114114.48960512,0
+TWM.US,D,20160523,000000,493.554,495.599,488.266,494.076,85035.165979877,0
+TWM.US,D,20160524,000000,488.794,488.794,471.345,473.559,183494.07132513,0
+TWM.US,D,20160525,000000,470.714,472.232,465.78,468.89,83054.39607352,0
+TWM.US,D,20160526,000000,466.944,471.24,464.862,469.026,84480.986006077,0
+TWM.US,D,20160527,000000,468.763,468.763,459.866,459.866,77567.348832926,0
+TWM.US,D,20160531,000000,458.18,460.626,452.464,456.629,93312.775588545,0
+TWM.US,D,20160601,000000,459.607,461.252,449.256,450.048,102843.03763799,0
+TWM.US,D,20160602,000000,452.592,453.687,443.569,443.569,81037.326168879,0
+TWM.US,D,20160603,000000,446.015,456.234,445.391,449.256,105420.03501616,0
+TWM.US,D,20160606,000000,447.97,448.59,436.427,439.34,85413.290962001,0
+TWM.US,D,20160607,000000,438.549,440.986,433.618,436.564,43971.095421222,0
+TWM.US,D,20160608,000000,436.33,436.33,428.593,429.752,70448.0116695,0
+TWM.US,D,20160609,000000,433.49,438.412,433.383,435.44,64606.13194568,0
+TWM.US,D,20160610,000000,443.706,450.185,441.487,447.439,77579.448832354,0
+TWM.US,D,20160613,000000,450.946,458.679,446.678,457.024,77002.883859611,0
+TWM.US,D,20160614,000000,460.761,466.049,455.079,460.102,77861.983818997,0
+TWM.US,D,20160615,000000,456.502,459.73,450.946,458.679,60652.75963258,0
+TWM.US,D,20160616,000000,465.658,472.104,458.679,458.679,88510.588315573,0
+TWM.US,D,20160617,000000,460.362,465.917,456.097,463.076,63442.11200071,0
+TWM.US,D,20160620,000000,448.992,452.99,443.706,452.99,58733.39722332,0
+TWM.US,D,20160621,000000,452.327,460.23,452.1,454.286,40230.683098054,0
+TWM.US,D,20160622,000000,452.99,459.075,448.334,458.543,66642.561849406,0
+TWM.US,D,20160623,000000,448.726,449.158,439.969,440.46,52906.037498814,0
+TWM.US,D,20160624,000000,476.496,480.07,461.384,473.814,106710.80245514,0
+TWM.US,D,20160627,000000,485.688,508.925,484.756,505.455,163762.29975797,0
+TWM.US,D,20160628,000000,495.999,496.395,485.025,489.294,113792.62962034,0
+TWM.US,D,20160629,000000,477.819,478.974,465.658,467.335,69465.491715949,0
+TWM.US,D,20160630,000000,465.39,469.822,449.787,450.048,69323.014222685,0
+TWM.US,D,20160701,000000,449.389,451.177,442.282,446.276,44547.055393993,0
+TWM.US,D,20160705,000000,449.389,464.367,448.098,459.075,69228.029227175,0
+TWM.US,D,20160706,000000,464.103,465.78,452.229,452.862,65206.594417293,0
+TWM.US,D,20160707,000000,450.308,456.729,444.493,450.548,51998.235041731,0
+TWM.US,D,20160708,000000,442.514,442.906,427.837,430.416,76383.666388886,0
+TWM.US,D,20160711,000000,424.6,424.992,418.018,420.459,70859.41165005,0
+TWM.US,D,20160712,000000,413.618,415.042,403.936,409.088,118418.15690166,0
+TWM.US,D,20160713,000000,404.56,414.017,404.2,411.798,63286.929508047,0
+TWM.US,D,20160714,000000,404.698,411.406,404.43,411.406,42585.947986707,0
+TWM.US,D,20160715,000000,407.138,411.671,406.544,408.594,48832.572691391,0
+TWM.US,D,20160718,000000,409.883,411.406,404.43,407.138,47726.027743704,0
+TWM.US,D,20160719,000000,408.066,413.882,406.975,411.536,53273.272481453,0
+TWM.US,D,20160720,000000,409.49,413.754,403.673,406.117,54325.972431685,0
+TWM.US,D,20160721,000000,406.347,411.406,402.778,409.623,70018.764189793,0
+TWM.US,D,20160722,000000,408.958,410.645,402.116,403.936,43868.850426056,0
+TWM.US,D,20160725,000000,405.459,407.933,403.402,404.824,39364.928138984,0
+TWM.US,D,20160726,000000,404.958,406.741,400.066,400.56,69542.024212331,0
+TWM.US,D,20160727,000000,399.806,403.936,396.694,398.744,60407.129644192,0
+TWM.US,D,20160728,000000,400.56,402.912,398.216,400.56,33609.260911088,0
+TWM.US,D,20160729,000000,401.72,405.853,394.647,398.877,60539.927137914,0
+TWM.US,D,20160801,000000,398.614,403.138,395.011,398.744,82992.686076437,0
+TWM.US,D,20160802,000000,398.877,412.062,398.079,409.49,84412.318509323,0
+TWM.US,D,20160803,000000,410.38,412.201,402.514,402.514,42683.655482087,0
+TWM.US,D,20160804,000000,402.778,404.062,397.953,401.982,37612.243221843,0
+TWM.US,D,20160805,000000,397.058,399.141,388.656,390.216,60483.662140574,0
+TWM.US,D,20160808,000000,389.952,392.032,386.974,390.744,26779.113733991,0
+TWM.US,D,20160809,000000,390.484,391.371,388.43,389.722,28775.008639633,0
+TWM.US,D,20160810,000000,389.818,397.559,388.924,395.274,55744.092364642,0
+TWM.US,D,20160811,000000,392.3,394.877,389.584,391.371,44381.28540183,0
+TWM.US,D,20160812,000000,393.061,394.48,389.191,390.744,31476.031011939,0
+TWM.US,D,20160815,000000,389.191,389.191,381.42,382.876,41556.238035387,0
+TWM.US,D,20160816,000000,385.057,390.216,385.057,389.191,41214.413051547,0
+TWM.US,D,20160817,000000,389.321,396.066,388.794,391.639,51012.085088352,0
+TWM.US,D,20160818,000000,391.145,391.639,385.588,385.588,32153.933479891,0
+TWM.US,D,20160819,000000,387.374,389.952,385.19,385.718,35469.030823166,0
+TWM.US,D,20160822,000000,387.504,389.622,383.404,384.032,29086.281124917,0
+TWM.US,D,20160823,000000,381.554,381.554,376.462,379.144,40558.895582538,0
+TWM.US,D,20160824,000000,379.404,386.614,377.818,384.563,35170.160837295,0
+TWM.US,D,20160825,000000,387.374,387.504,381.024,383.006,36429.770777746,0
+TWM.US,D,20160826,000000,382.613,389.454,376.529,384.563,66185.786871,0
+TWM.US,D,20160829,000000,383.271,383.534,377.818,380.663,33785.920902737,0
+TWM.US,D,20160830,000000,380.031,382.676,377.818,379.27,30672.591049922,0
+TWM.US,D,20160831,000000,380.166,387.768,379.637,383.404,67433.901811995,0
+TWM.US,D,20160901,000000,383.006,390.878,381.291,383.006,68987.239238559,0
+TWM.US,D,20160902,000000,378.746,381.024,375.504,375.902,46634.305295316,0
+TWM.US,D,20160906,000000,373.454,378.877,372.926,374.349,37240.470739419,0
+TWM.US,D,20160907,000000,375.24,375.634,370.086,370.445,30794.498544159,0
+TWM.US,D,20160908,000000,370.844,373.951,370.185,371.37,46261.625312935,0
+TWM.US,D,20160909,000000,377.554,395.142,377.291,394.346,111503.30972857,0
+TWM.US,D,20160912,000000,398.744,399.141,383.802,384.295,151955.72531614,0
+TWM.US,D,20160913,000000,389.722,402.644,388.794,398.216,135186.33610893,0
+TWM.US,D,20160914,000000,397.559,400.463,392.794,398.079,110038.30229783,0
+TWM.US,D,20160915,000000,398.079,399.008,388.032,388.794,69574.391710801,0
+TWM.US,D,20160916,000000,392.3,394.877,389.321,390.346,55297.60238575,0
+TWM.US,D,20160919,000000,386.974,389.061,379.27,385.057,82971.208577453,0
+TWM.US,D,20160920,000000,381.822,387.898,381.291,387.638,44263.612907393,0
+TWM.US,D,20160921,000000,385.057,388.43,376.132,377.156,78713.521278739,0
+TWM.US,D,20160922,000000,372.265,372.265,365.486,365.69,81100.246165904,0
+TWM.US,D,20160923,000000,366.71,371.242,365.056,371.242,39231.52564529,0
+TWM.US,D,20160926,000000,374.713,379.27,372.926,378.216,56609.544823727,0
+TWM.US,D,20160927,000000,378.877,380.923,374.579,375.37,52681.28000944,0
+TWM.US,D,20160928,000000,373.951,379.27,369.256,369.818,55623.394870348,0
+TWM.US,D,20160929,000000,370.086,381.024,369.818,380.031,98742.347831856,0
+TWM.US,D,20160930,000000,376.793,380.262,368.663,372.399,76589.668879147,0
+TWM.US,D,20161003,000000,374.216,378.345,372.662,373.822,50534.437610934,0
+TWM.US,D,20161004,000000,372.792,381.42,371.504,378.216,79758.356229344,0
+TWM.US,D,20161005,000000,375.106,375.24,369.157,373.06,41356.890544811,0
+TWM.US,D,20161006,000000,374.441,380.166,373.19,374.349,35148.078338339,0
+TWM.US,D,20161007,000000,372.792,383.902,371.37,380.529,55597.077371592,0
+TWM.US,D,20161010,000000,375.634,375.768,368.46,371.638,29651.048598217,0
+TWM.US,D,20161011,000000,372.662,388.656,372.399,384.563,73110.616543622,0
+TWM.US,D,20161012,000000,384.295,387.408,381.024,385.454,48154.972723425,0
+TWM.US,D,20161013,000000,391.506,396.56,388.53,391.765,85496.175958082,0
+TWM.US,D,20161014,000000,388.656,394.677,385.718,394.614,61022.414615104,0
+TWM.US,D,20161017,000000,393.585,396.296,392.032,395.401,51651.872558106,0
+TWM.US,D,20161018,000000,387.504,392.928,387.112,391.271,40109.078103803,0
+TWM.US,D,20161019,000000,389.952,394.183,384.864,388.3,38998.903156288,0
+TWM.US,D,20161020,000000,390.082,394.48,387.241,388.924,59548.937184764,0
+TWM.US,D,20161021,000000,395.669,396.56,388.656,390.878,37544.785725033,0
+TWM.US,D,20161024,000000,384.295,387.898,380.663,385.057,60338.462147439,0
+TWM.US,D,20161025,000000,385.588,393.188,384.563,391.506,52399.652522754,0
+TWM.US,D,20161026,000000,396.56,400.694,390.878,399.008,73183.21654019,0
+TWM.US,D,20161027,000000,396.2,409.883,396.2,408.066,86191.018425233,0
+TWM.US,D,20161028,000000,408.824,412.201,403.606,410.25,191842.76843044,0
+TWM.US,D,20161031,000000,409.49,411.938,406.247,407.008,65736.271892252,0
+TWM.US,D,20161101,000000,406.117,422.353,405.853,416.96,102679.68764571,0
+TWM.US,D,20161102,000000,418.249,428.992,417.59,427.436,86384.013416109,0
+TWM.US,D,20161103,000000,424.728,432.724,422.848,432.198,73584.029021241,0
+TWM.US,D,20161104,000000,430.014,431.176,417.854,426.012,119667.78434259,0
+TWM.US,D,20161107,000000,409.49,411.671,403.799,405.459,95712.507975095,0
+TWM.US,D,20161108,000000,407.275,411.272,399.406,403.402,136505.84104655,0
+TWM.US,D,20161109,000000,409.088,409.088,376.529,379.27,156593.35259689,0
+TWM.US,D,20161110,000000,367.634,377.952,360.926,366.446,235593.34136209,0
+TWM.US,D,20161111,000000,363.604,366.081,347.437,349.156,216700.40225527,0
+TWM.US,D,20161114,000000,341.024,343.702,333.52,339.834,118024.30192028,0
+TWM.US,D,20161115,000000,341.287,343.999,335.701,337.916,101030.76022367,0
+TWM.US,D,20161116,000000,339.141,340.1,335.074,336.859,55213.809889712,0
+TWM.US,D,20161117,000000,335.571,336.232,330.941,333.884,105645.70000549,0
+TWM.US,D,20161118,000000,331.702,333.388,329.52,330.412,64682.966942048,0
+TWM.US,D,20161121,000000,328.225,331.834,324.866,326.903,58142.917251235,0
+TWM.US,D,20161122,000000,324.602,326.505,320.489,320.608,82326.278607943,0
+TWM.US,D,20161123,000000,322.42,324.205,316.72,317.118,96102.732956647,0
+TWM.US,D,20161125,000000,316.073,317.249,314.393,314.525,37412.290731296,0
+TWM.US,D,20161128,000000,315.425,323.689,315.041,322.922,110440.02227884,0
+TWM.US,D,20161129,000000,322.036,323.953,319.18,323.054,117717.2644348,0
+TWM.US,D,20161130,000000,320.093,326.903,319.18,326.532,84250.481016974,0
+TWM.US,D,20161201,000000,323.306,332.892,321.904,330.148,184402.47878219,0
+TWM.US,D,20161202,000000,329.884,331.702,327.088,330.016,86728.258399835,0
+TWM.US,D,20161205,000000,324.338,324.734,317.647,318.281,76473.206384652,0
+TWM.US,D,20161206,000000,316.986,320.436,310.254,311.445,55497.857376283,0
+TWM.US,D,20161207,000000,311.696,313.508,304.185,305.626,68316.89927025,0
+TWM.US,D,20161208,000000,303.92,305.996,295.166,296.198,139431.62090823,0
+TWM.US,D,20161209,000000,294.241,297.217,292.694,295.166,82014.703622673,0
+TWM.US,D,20161212,000000,296.33,302.559,293.739,300.986,116490.62699279,0
+TWM.US,D,20161213,000000,297.759,303.59,295.814,300.986,101477.25020256,0
+TWM.US,D,20161214,000000,302.744,309.831,298.909,308.72,188890.97356999,0
+TWM.US,D,20161215,000000,307.557,309.118,299.293,303.259,152844.16777414,0
+TWM.US,D,20161216,000000,303.128,306.076,297.626,305.23,75604.426425725,0
+TWM.US,D,20161219,000000,304.714,304.714,299.16,300.721,85760.863445569,0
+TWM.US,D,20161220,000000,298.644,300.086,294.77,295.814,65895.991884701,0
+TWM.US,D,20161221,000000,296.33,299.953,295.166,299.953,44064.870416789,0
+TWM.US,D,20161222,000000,299.557,306.764,298.644,304.449,67045.491830357,0
+TWM.US,D,20161223,000000,304.317,305.097,301.249,301.249,28651.286145482,0
+TWM.US,D,20161227,000000,300.853,300.853,295.947,298.909,38294.078189609,0
+TWM.US,D,20161228,000000,297.759,306.632,297.468,304.846,114153.81460326,0
+TWM.US,D,20161229,000000,304.714,307.292,300.482,304.185,64873.844433024,0
+TWM.US,D,20161230,000000,303.008,308.588,303.008,306.38,82172.911115193,0
+TWM.US,D,20170103,000000,299.042,308.112,297.706,303.656,74433.448981084,0
+TWM.US,D,20170104,000000,301.249,301.249,292.694,293.474,92655.140619635,0
+TWM.US,D,20170105,000000,294.903,302.784,293.858,300.482,57621.104775904,0
+TWM.US,D,20170106,000000,299.042,302.374,298.01,302.374,53983.239947888,0
+TWM.US,D,20170109,000000,303.128,307.557,302.374,306.248,60342.697147238,0
+TWM.US,D,20170110,000000,305.494,306.38,299.293,300.588,69430.704217594,0
+TWM.US,D,20170111,000000,300.086,303.392,297.494,299.424,72608.466567362,0
+TWM.US,D,20170112,000000,300.218,311.445,300.086,303.92,111830.91721308,0
+TWM.US,D,20170113,000000,302.241,302.374,296.462,299.689,82679.296091253,0
+TWM.US,D,20170117,000000,302.744,308.853,302.11,307.69,119782.73433715,0
+TWM.US,D,20170118,000000,305.996,309.752,305.23,305.626,92206.533140844,0
+TWM.US,D,20170119,000000,304.317,313.256,303.034,311.048,107801.0124036,0
+TWM.US,D,20170120,000000,308.47,310.136,305.494,307.821,119657.19684309,0
+TWM.US,D,20170123,000000,309.118,313.376,306.38,310.136,91505.035674008,0
+TWM.US,D,20170124,000000,307.69,308.337,299.028,300.721,103711.21259695,0
+TWM.US,D,20170125,000000,295.814,295.947,293.474,294.506,102651.25264706,0
+TWM.US,D,20170126,000000,294.506,298.116,293.607,296.833,92287.905636997,0
+TWM.US,D,20170127,000000,296.833,301.514,295.564,299.16,98690.01533433,0
+TWM.US,D,20170130,000000,303.656,312.093,303.524,307.16,174752.4267384,0
+TWM.US,D,20170131,000000,309.62,311.18,301.818,303.656,123079.07668131,0
+TWM.US,D,20170201,000000,298.644,305.626,296.026,303.259,106298.79747462,0
+TWM.US,D,20170202,000000,303.008,306.512,301.381,305.494,108503.11487041,0
+TWM.US,D,20170203,000000,300.086,301.884,295.432,295.947,95517.092984334,0
+TWM.US,D,20170206,000000,298.01,302.003,296.462,300.588,70977.084144487,0
+TWM.US,D,20170207,000000,299.953,304.965,297.494,302.876,107131.88243523,0
+TWM.US,D,20170208,000000,305.878,308.853,303.008,303.92,124112.41663246,0
+TWM.US,D,20170209,000000,302.744,302.744,293.924,295.564,97006.602913915,0
+TWM.US,D,20170210,000000,292.046,294.122,289.151,290.764,51365.102571663,0
+TWM.US,D,20170213,000000,287.391,290.38,285.726,289.613,56539.364827045,0
+TWM.US,D,20170214,000000,291.161,292.429,286.757,287.391,62538.544543428,0
+TWM.US,D,20170215,000000,290.38,290.38,283.385,284.178,70376.621672875,0
+TWM.US,D,20170216,000000,284.959,289.482,283.16,285.977,77672.316327963,0
+TWM.US,D,20170217,000000,288.832,289.613,285.951,286.109,58043.39475594,0
+TWM.US,D,20170221,000000,284.694,284.826,281.124,281.468,82977.561077153,0
+TWM.US,D,20170222,000000,282.486,285.355,282.235,284.046,74779.811464709,0
+TWM.US,D,20170223,000000,282.235,291.662,282.235,287.656,99854.337779286,0
+TWM.US,D,20170224,000000,292.826,293.342,287.788,287.788,92435.525630018,0
+TWM.US,D,20170227,000000,289.084,289.613,282.26,282.486,80104.718712969,0
+TWM.US,D,20170228,000000,284.574,291.028,284.31,290.764,76563.048880405,0
+TWM.US,D,20170301,000000,282.988,283.914,278.254,279.907,163789.52475669,0
+TWM.US,D,20170302,000000,280.172,287.008,280.172,286.493,68100.30928049,0
+TWM.US,D,20170303,000000,286.493,289.997,283.782,286.876,85337.060965605,0
+TWM.US,D,20170306,000000,290.764,293.818,289.864,290.764,88405.923320521,0
+TWM.US,D,20170307,000000,292.178,295.432,290.764,294.77,84155.193521479,0
+TWM.US,D,20170308,000000,292.694,298.975,291.174,298.644,114440.88708969,0
+TWM.US,D,20170309,000000,299.16,302.876,296.079,301.118,118018.25192057,0
+TWM.US,D,20170310,000000,296.965,303.128,296.701,298.512,121367.53176223,0
+TWM.US,D,20170313,000000,299.822,299.822,294.77,296.833,107304.60992707,0
+TWM.US,D,20170314,000000,299.424,304.449,299.042,300.218,107319.43242637,0
+TWM.US,D,20170315,000000,296.833,298.248,289.23,290.631,178504.33406103,0
+TWM.US,D,20170316,000000,288.436,291.292,287.273,289.732,94777.178019314,0
+TWM.US,D,20170317,000000,288.7,292.178,286.479,287.524,111449.46473111,0
+TWM.US,D,20170320,000000,288.04,291.662,287.273,289.864,63107.244516542,0
+TWM.US,D,20170321,000000,287.141,306.512,286.876,306.248,213939.18238581,0
+TWM.US,D,20170322,000000,307.69,311.696,304.754,305.996,142505.6257629,0
+TWM.US,D,20170323,000000,305.996,307.557,298.566,302.612,164505.23972285,0
+TWM.US,D,20170324,000000,300.218,305.097,298.01,302.11,127781.74145899,0
+TWM.US,D,20170327,000000,310.004,311.537,299.822,301.381,134369.28364756,0
+TWM.US,D,20170328,000000,303.524,303.656,295.88,296.33,122128.01672628,0
+TWM.US,D,20170329,000000,296.965,298.512,293.474,294.374,48962.345185256,0
+TWM.US,D,20170330,000000,294.374,294.374,289.613,289.864,68888.321743235,0
+TWM.US,D,20170331,000000,289.482,291.425,286.228,288.965,74541.743975964,0
+TWM.US,D,20170403,000000,287.008,296.833,286.493,295.034,162905.61979847,0
+TWM.US,D,20170404,000000,295.696,298.076,292.946,295.696,100709.50523886,0
+TWM.US,D,20170405,000000,291.544,303.524,289.084,302.744,211596.31999657,0
+TWM.US,D,20170406,000000,301.884,304.714,296.833,297.097,163909.91975099,0
+TWM.US,D,20170407,000000,298.644,300.482,294.982,296.965,137862.25098242,0
+TWM.US,D,20170410,000000,297.23,298.71,291.425,295.814,168478.87953499,0
+TWM.US,D,20170411,000000,298.379,299.042,291.028,291.292,205121.91280266,0
+TWM.US,D,20170412,000000,292.178,299.689,292.046,298.776,157272.46506479,0
+TWM.US,D,20170413,000000,299.953,305.23,297.759,305.23,169016.72450956,0
+TWM.US,D,20170417,000000,303.392,305.097,297.759,298.116,137105.3960182,0
+TWM.US,D,20170418,000000,300.482,302.744,297.217,297.878,156572.78259786,0
+TWM.US,D,20170419,000000,296.079,296.701,290.512,295.299,188674.68608021,0
+TWM.US,D,20170420,000000,293.078,294.122,287.524,287.907,185442.77623301,0
+TWM.US,D,20170421,000000,289.348,291.425,287.907,289.482,118138.34441489,0
+TWM.US,D,20170424,000000,281.6,284.046,280.569,282.116,128183.76393998,0
+TWM.US,D,20170425,000000,277.091,277.342,274.222,276.826,151653.22533044,0
+TWM.US,D,20170426,000000,277.223,277.342,270.612,273.97,121141.8667729,0
+TWM.US,D,20170427,000000,272.423,275.994,270.876,274.103,61567.217089348,0
+TWM.US,D,20170428,000000,273.706,281.468,273.574,281.348,101363.81270792,0
+TWM.US,D,20170501,000000,279.128,282.486,276.444,278.374,53979.912448045,0
+TWM.US,D,20170502,000000,277.725,282.737,276.444,281.084,57367.307287903,0
+TWM.US,D,20170503,000000,283.782,286.876,282.737,284.443,71835.579103901,0
+TWM.US,D,20170504,000000,283.385,289.482,282.697,285.487,69166.319230093,0
+TWM.US,D,20170505,000000,282.988,287.524,281.468,281.468,89406.593273214,0
+TWM.US,D,20170508,000000,282.737,286.546,281.719,284.178,65660.344395841,0
+TWM.US,D,20170509,000000,283.252,286.559,282.354,284.31,88470.053317489,0
+TWM.US,D,20170510,000000,285.487,285.726,280.37,280.952,103845.22009061,0
+TWM.US,D,20170511,000000,282.87,289.732,282.354,284.443,108561.49736765,0
+TWM.US,D,20170512,000000,286.744,289.084,286.228,287.656,75712.418920619,0
+TWM.US,D,20170515,000000,285.487,285.726,280.569,283.518,94016.390555281,0
+TWM.US,D,20170516,000000,281.852,287.008,281.468,282.988,80434.443697381,0
+TWM.US,D,20170517,000000,292.311,298.842,289.613,298.248,170857.73942253,0
+TWM.US,D,20170518,000000,299.557,300.986,293.739,296.33,176506.0191555,0
+TWM.US,D,20170519,000000,294.903,295.034,290.248,293.342,148802.46546521,0
+TWM.US,D,20170522,000000,292.046,292.694,288.436,289.482,86706.478400864,0
+TWM.US,D,20170523,000000,287.907,291.794,286.361,287.273,102332.11516215,0
+TWM.US,D,20170524,000000,286.876,289.864,284.959,287.008,114422.43459056,0
+TWM.US,D,20170525,000000,284.31,288.172,282.605,286.493,86059.430931454,0
+TWM.US,D,20170526,000000,287.788,289.997,285.977,286.876,80281.681204603,0
+TWM.US,D,20170530,000000,288.832,292.178,287.273,291.292,83729.273541615,0
+TWM.US,D,20170531,000000,289.613,299.16,289.348,291.662,99872.185278442,0
+TWM.US,D,20170601,000000,290.38,292.178,280.569,280.569,146529.78307266,0
+TWM.US,D,20170602,000000,278.864,280.304,272.423,277.223,137550.07099718,0
+TWM.US,D,20170605,000000,276.826,280.702,276.178,280.436,55750.444864342,0
+TWM.US,D,20170606,000000,283.914,285.223,277.857,281.217,91828.40815872,0
+TWM.US,D,20170607,000000,280.833,282.486,278.506,280.304,107183.00493282,0
+TWM.US,D,20170608,000000,280.436,281.468,270.678,273.19,132923.03121593,0
+TWM.US,D,20170609,000000,270.876,273.626,265.203,270.109,234183.69142873,0
+TWM.US,D,20170612,000000,270.36,272.793,268.165,271.14,135146.7086108,0
+TWM.US,D,20170613,000000,269.461,270.612,267.504,268.297,91980.868151512,0
+TWM.US,D,20170614,000000,268.562,274.472,268.562,271.392,116981.88696956,0
+TWM.US,D,20170615,000000,277.223,277.356,272.542,274.222,129048.91389908,0
+TWM.US,D,20170616,000000,276.046,278.995,275.451,275.518,91797.553160179,0
+TWM.US,D,20170619,000000,273.97,274.222,270.242,271.775,119728.58683971,0
+TWM.US,D,20170620,000000,272.793,277.342,272.542,276.959,64405.271955176,0
+TWM.US,D,20170621,000000,276.178,279.26,273.058,278.122,86522.860909545,0
+TWM.US,D,20170622,000000,278.612,280.04,274.737,276.444,49822.95764457,0
+TWM.US,D,20170623,000000,275.65,277.99,271.907,272.793,91172.89068971,0
+TWM.US,D,20170626,000000,271.775,275.266,270.242,271.907,63780.911984693,0
+TWM.US,D,20170627,000000,271.775,276.959,269.858,276.575,111053.49224983,0
+TWM.US,D,20170628,000000,273.309,274.472,267.253,268.033,74111.286496315,0
+TWM.US,D,20170629,000000,267.253,276.959,266.922,271.524,137510.44349906,0
+TWM.US,D,20170630,000000,271.14,272.793,269.54,272.158,86841.393394486,0
+TWM.US,D,20170703,000000,270.876,270.876,266.366,267.901,92942.818106035,0
+TWM.US,D,20170705,000000,269.077,272.925,268.814,269.328,65814.619388548,0
+TWM.US,D,20170706,000000,273.706,277.924,271.775,276.826,104602.37755482,0
+TWM.US,D,20170707,000000,275.782,276.575,270.612,271.392,82736.166088565,0
+TWM.US,D,20170710,000000,273.309,275.584,269.845,273.574,58772.117221489,0
+TWM.US,D,20170711,000000,273.97,277.157,271.775,272.423,76214.56889688,0
+TWM.US,D,20170712,000000,269.077,269.328,264.688,268.033,112337.90718911,0
+TWM.US,D,20170713,000000,268.562,271.709,267.253,267.504,90271.440732327,0
+TWM.US,D,20170714,000000,268.814,268.814,264.423,266.724,84302.208514529,0
+TWM.US,D,20170717,000000,266.988,268.297,263.987,265.203,65026.304425816,0
+TWM.US,D,20170718,000000,267.253,269.118,266.102,266.618,71263.85413093,0
+TWM.US,D,20170719,000000,265.838,265.838,261.382,261.568,63379.192003685,0
+TWM.US,D,20170720,000000,261.302,262.453,260.02,261.302,41171.155553592,0
+TWM.US,D,20170721,000000,261.937,264.556,260.668,263.498,67209.14432262,0
+TWM.US,D,20170724,000000,264.158,265.574,262.519,262.836,61733.894581468,0
+TWM.US,D,20170725,000000,259.755,261.038,257.415,258.075,53107.50248929,0
+TWM.US,D,20170726,000000,257.811,261.501,257.679,260.919,42581.410486921,0
+TWM.US,D,20170727,000000,259.755,266.988,259.372,264.158,111574.09472522,0
+TWM.US,D,20170728,000000,265.441,267.253,264.291,265.706,52286.215028117,0
+TWM.US,D,20170731,000000,264.556,269.196,264.291,267.384,67173.146824322,0
+TWM.US,D,20170801,000000,264.82,269.328,264.688,266.499,37097.388246184,0
+TWM.US,D,20170802,000000,267.12,273.97,266.234,272.158,74915.331458303,0
+TWM.US,D,20170803,000000,271.524,276.31,271.008,274.737,64350.519457765,0
+TWM.US,D,20170804,000000,273.706,274.936,271.775,272.04,47510.647753886,0
+TWM.US,D,20170807,000000,271.26,273.838,269.818,271.392,35669.588313684,0
+TWM.US,D,20170808,000000,271.392,274.168,266.234,273.19,94576.015528824,0
+TWM.US,D,20170809,000000,276.444,279.775,275.518,277.857,108271.70238135,0
+TWM.US,D,20170810,000000,279.907,287.907,279.907,287.788,137501.0659995,0
+TWM.US,D,20170811,000000,288.04,289.864,285.898,286.744,129881.09135974,0
+TWM.US,D,20170814,000000,283.649,283.782,278.122,278.374,60150.307156334,0
+TWM.US,D,20170815,000000,277.223,283.121,277.223,282.737,51140.345082289,0
+TWM.US,D,20170816,000000,281.984,283.649,278.995,282.617,78020.493811503,0
+TWM.US,D,20170817,000000,284.826,293.078,281.852,293.078,126399.31652435,0
+TWM.US,D,20170818,000000,295.166,296.582,290.895,293.474,105276.04502297,0
+TWM.US,D,20170821,000000,294.374,296.462,292.826,293.474,49690.160150848,0
+TWM.US,D,20170822,000000,291.662,292.178,286.612,287.391,62190.669559874,0
+TWM.US,D,20170823,000000,290.895,291.782,286.122,288.304,42394.162995773,0
+TWM.US,D,20170824,000000,285.977,288.436,284.694,286.493,52602.025013186,0
+TWM.US,D,20170825,000000,284.826,286.612,283.094,284.959,46778.900288481,0
+TWM.US,D,20170828,000000,282.87,285.342,281.852,282.486,46164.22031754,0
+TWM.US,D,20170829,000000,286.612,287.431,281.15,282.354,65063.814424043,0
+TWM.US,D,20170830,000000,282.988,283.385,278.374,278.744,46477.91280271,0
+TWM.US,D,20170831,000000,276.575,277.474,272.662,273.058,49940.932638992,0
+TWM.US,D,20170901,000000,272.291,273.256,269.845,270.242,36248.875786298,0
+TWM.US,D,20170905,000000,269.725,277.725,268.866,275.398,78974.881266383,0
+TWM.US,D,20170906,000000,273.309,275.782,272.291,274.472,37691.195718111,0
+TWM.US,D,20170907,000000,273.706,277.474,273.44,275.914,42865.760473478,0
+TWM.US,D,20170908,000000,276.694,277.607,273.19,275.518,54005.62494683,0
+TWM.US,D,20170911,000000,270.36,271.26,268.562,269.328,48213.05272068,0
+TWM.US,D,20170912,000000,267.901,268.814,265.785,266.366,44938.792875473,0
+TWM.US,D,20170913,000000,266.856,266.988,263.762,264.556,49878.012641967,0
+TWM.US,D,20170914,000000,265.441,266.618,264.026,265.07,26000.176270816,0
+TWM.US,D,20170915,000000,265.706,266.102,262.836,262.968,35758.825809466,0
+TWM.US,D,20170918,000000,262.202,262.32,257.865,259.504,63629.359491858,0
+TWM.US,D,20170919,000000,258.975,260.549,258.472,259.504,19849.141561612,0
+TWM.US,D,20170920,000000,259.24,259.888,257.23,257.679,26806.943732675,0
+TWM.US,D,20170921,000000,257.283,259.174,256.555,258.207,42975.567968287,0
+TWM.US,D,20170922,000000,258.71,258.71,255.246,256.304,89284.685778977,0
+TWM.US,D,20170925,000000,256.172,258.341,253.964,255.246,65851.826886789,0
+TWM.US,D,20170926,000000,254.862,255.378,252.02,253.699,62413.91454932,0
+TWM.US,D,20170927,000000,250.472,251.888,242.566,243.729,146569.41057078,0
+TWM.US,D,20170928,000000,244.257,246.03,241.93,242.579,71560.606616901,0
+TWM.US,D,20170929,000000,242.182,242.579,240.728,241.574,35201.318335822,0
+TWM.US,D,20171002,000000,241.176,241.811,235.478,235.478,78658.163781356,0
+TWM.US,D,20171003,000000,235.213,237.673,234.604,234.711,58030.992256527,0
+TWM.US,D,20171004,000000,235.478,237.54,233.812,236.138,82254.586111332,0
+TWM.US,D,20171005,000000,234.711,235.874,233.68,234.949,47012.732777426,0
+TWM.US,D,20171006,000000,236.654,236.879,234.499,235.346,34982.005846191,0
+TWM.US,D,20171009,000000,236.258,238.201,235.954,237.54,39786.008119077,0
+TWM.US,D,20171010,000000,236.007,237.434,234.75,236.138,41328.455546156,0
+TWM.US,D,20171011,000000,235.874,237.276,235.002,236.39,31713.796000698,0
+TWM.US,D,20171012,000000,237.276,238.704,235.609,236.879,42058.993011619,0
+TWM.US,D,20171013,000000,236.007,238.07,235.768,237.673,25606.623789421,0
+TWM.US,D,20171016,000000,236.654,238.704,234.604,238.07,40472.683086613,0
+TWM.US,D,20171017,000000,238.07,240.384,236.402,239.603,78710.193778897,0
+TWM.US,D,20171018,000000,237.408,238.546,235.94,237.276,31778.228497652,0
+TWM.US,D,20171019,000000,239.603,241.442,237.805,237.805,38618.96317425,0
+TWM.US,D,20171020,000000,234.711,236.138,234.604,235.742,38539.405678011,0
+TWM.US,D,20171023,000000,235.213,239.603,235.213,239.074,55817.599861167,0
+TWM.US,D,20171024,000000,237.196,238.704,236.258,238.321,52703.665008381,0
+TWM.US,D,20171025,000000,238.956,244.483,238.942,240.78,75359.401437309,0
+TWM.US,D,20171026,000000,238.836,240.264,237.805,239.338,34047.885890352,0
+TWM.US,D,20171027,000000,239.471,240.912,235.874,236.258,62450.517047589,0
+TWM.US,D,20171030,000000,237.805,243.861,237.408,241.31,54153.547439837,0
+TWM.US,D,20171031,000000,239.338,239.735,236.086,237.805,75830.091415056,0
+TWM.US,D,20171101,000000,233.943,243.465,233.812,240.912,87939.468342573,0
+TWM.US,D,20171102,000000,241.31,242.698,237.937,239.603,82907.986080442,0
+TWM.US,D,20171103,000000,240.264,241.666,238.956,240.264,36399.823279162,0
+TWM.US,D,20171106,000000,239.603,240.515,237.54,239.338,30089.068577509,0
+TWM.US,D,20171107,000000,239.338,244.906,239.207,244.906,69640.639207669,0
+TWM.US,D,20171108,000000,246.082,248.768,243.478,244.257,63655.071990643,0
+TWM.US,D,20171109,000000,247.497,250.684,243.861,246.148,131693.06627408,0
+TWM.US,D,20171110,000000,246.082,247.1,244.773,246.611,79575.343737996,0
+TWM.US,D,20171113,000000,248.529,250.076,245.725,246.479,67301.709318244,0
+TWM.US,D,20171114,000000,248.409,249.746,246.85,247.762,73103.961543937,0
+TWM.US,D,20171115,000000,250.856,253.502,247.762,249.812,102330.9051622,0
+TWM.US,D,20171116,000000,247.762,247.762,240.264,242.314,126342.74902702,0
+TWM.US,D,20171117,000000,244.257,244.257,238.321,240.264,48255.402718677,0
+TWM.US,D,20171120,000000,239.338,240.515,236.654,236.654,65410.78190764,0
+TWM.US,D,20171121,000000,234.604,235.002,231.219,231.735,81663.803639262,0
+TWM.US,D,20171122,000000,230.955,232.489,229.818,232.489,29382.12611093,0
+TWM.US,D,20171124,000000,231.219,232.754,231.088,232.106,24951.711320383,0
+TWM.US,D,20171127,000000,231.484,233.812,230.453,233.746,63501.704497893,0
+TWM.US,D,20171128,000000,232.106,233.018,226.129,226.327,69603.129209442,0
+TWM.US,D,20171129,000000,224.886,226.063,222.426,224.753,141186.12082528,0
+TWM.US,D,20171130,000000,222.558,225.018,221.527,224.12,100250.31026057,0
+TWM.US,D,20171201,000000,224.12,238.07,223.868,226.195,133294.19869838,0
+TWM.US,D,20171204,000000,220.628,227.861,218.803,227.597,140730.85834681,0
+TWM.US,D,20171205,000000,225.93,232.106,225.93,232.106,108213.01738412,0
+TWM.US,D,20171206,000000,232.621,234.949,231.352,234.209,76724.583872768,0
+TWM.US,D,20171207,000000,234.209,234.949,229.249,230.955,86016.475933485,0
+TWM.US,D,20171208,000000,229.408,230.955,227.98,230.704,46516.63280088,0
+TWM.US,D,20171211,000000,229.937,231.788,228.496,230.955,45388.912854194,0
+TWM.US,D,20171212,000000,229.937,232.358,229.012,232.225,42272.558001522,0
+TWM.US,D,20171213,000000,232.754,232.754,226.83,229.541,96973.630415474,0
+TWM.US,D,20171214,000000,229.276,236.007,228.35,234.604,71668.901611781,0
+TWM.US,D,20171215,000000,231.484,233.018,224.952,227.861,122160.38422475,0
+TWM.US,D,20171218,000000,223.471,224.251,220.628,221.778,91541.335672292,0
+TWM.US,D,20171219,000000,220.496,226.063,220.496,225.415,57742.40727017,0
+TWM.US,D,20171220,000000,223.206,225.93,222.956,224.516,48381.8477127,0
+TWM.US,D,20171221,000000,223.206,223.604,221.157,222.558,61703.644582898,0
+TWM.US,D,20171222,000000,223.074,224.502,222.956,223.471,78764.946276308,0
+TWM.US,D,20171226,000000,223.604,224.251,222.757,223.074,67386.106814254,0
+TWM.US,D,20171227,000000,223.206,224.516,221.408,223.471,42032.978012849,0
+TWM.US,D,20171228,000000,223.074,223.934,221.897,222.03,33915.390896616,0
+TWM.US,D,20171229,000000,220.893,225.679,220.759,225.679,70423.811670644,0
+TWM.US,D,20180102,000000,223.736,225.679,221.289,221.289,70599.86666232,0
+TWM.US,D,20180103,000000,221.289,222.426,219.716,221.025,56311.582337813,0
+TWM.US,D,20180104,000000,218.288,220.906,217.785,219.967,60218.06715313,0
+TWM.US,D,20180105,000000,218.684,221.289,218.42,218.803,59196.524701425,0
+TWM.US,D,20180108,000000,219.32,222.558,217.573,218.42,68000.181785223,0
+TWM.US,D,20180109,000000,217.507,219.002,216.939,218.803,58569.744731057,0
+TWM.US,D,20180110,000000,219.716,221.408,217.944,218.803,72623.289066661,0
+TWM.US,D,20180111,000000,218.023,218.288,210.962,211.451,88947.095794937,0
+TWM.US,D,20180112,000000,210.83,211.332,207.683,209.64,47703.945244748,0
+TWM.US,D,20180116,000000,207.55,215.71,206.307,214.942,95681.047976582,0
+TWM.US,D,20180117,000000,212.84,214.426,210.05,210.83,60085.572159394,0
+TWM.US,D,20180118,000000,212.086,214.162,211.451,213.633,38442.303182602,0
+TWM.US,D,20180119,000000,213.5,213.633,208.066,208.33,66861.874339038,0
+TWM.US,D,20180122,000000,208.846,208.978,206.043,206.043,43203.95545749,0
+TWM.US,D,20180123,000000,206.691,207.933,203.821,204.853,63637.526991472,0
+TWM.US,D,20180124,000000,203.689,208.714,203.055,207.18,89147.653285455,0
+TWM.US,D,20180125,000000,205.25,209.243,204.986,207.048,69346.609221569,0
+TWM.US,D,20180126,000000,205.646,207.816,205.514,205.514,51307.930074366,0
+TWM.US,D,20180129,000000,206.797,208.198,205.25,207.816,95360.095491756,0
+TWM.US,D,20180130,000000,211.094,213.104,209.375,212.086,134104.59616007,0
+TWM.US,D,20180131,000000,210.433,215.326,208.714,214.029,75006.686453984,0
+TWM.US,D,20180201,000000,216.238,216.37,211.834,212.72,73394.059030222,0
+TWM.US,D,20180202,000000,214.942,221.897,214.81,221.289,144464.61567029,0
+TWM.US,D,20180205,000000,224.384,237.95,221.184,237.95,339622.17894402,0
+TWM.US,D,20180206,000000,246.228,249.56,230.32,232.358,272125.96213497,0
+TWM.US,D,20180207,000000,233.018,235.888,229.21,232.225,130818.23631544,0
+TWM.US,D,20180208,000000,231.974,245.964,231.735,245.964,191902.05842764,0
+TWM.US,D,20180209,000000,241.587,255.656,237.554,241.587,248598.72324725,0
+TWM.US,D,20180212,000000,240.66,245.434,234.472,236.668,131637.7087767,0
+TWM.US,D,20180213,000000,239.22,240.66,234.856,235.622,66527.006854869,0
+TWM.US,D,20180214,000000,238.849,239.881,226.195,227.2,98708.770333444,0
+TWM.US,D,20180215,000000,223.987,229.012,222.295,222.426,75212.083944273,0
+TWM.US,D,20180216,000000,223.206,223.206,218.222,221.157,71089.916639153,0
+TWM.US,D,20180220,000000,224.516,225.679,224.516,224.516,68129.349279117,0
+TWM.US,D,20180221,000000,223.736,224.753,216.622,223.987,77609.396330938,0
+TWM.US,D,20180222,000000,222.426,225.15,218.936,224.753,103531.22510546,0
+TWM.US,D,20180223,000000,221.778,224.384,218.936,219.186,57105.342300288,0
+TWM.US,D,20180226,000000,217.507,220.364,215.458,216.238,74375.973983801,0
+TWM.US,D,20180227,000000,215.71,222.426,213.897,222.295,96662.055430204,0
+TWM.US,D,20180228,000000,221.646,229.408,220.099,229.408,144635.52816221,0
+TWM.US,D,20180301,000000,230.069,235.358,225.811,230.836,210350.32255548,0
+TWM.US,D,20180302,000000,234.472,235.358,222.03,223.074,191316.11595534,0
+TWM.US,D,20180305,000000,224.251,225.679,217.573,219.186,127547.30397007,0
+TWM.US,D,20180306,000000,217.005,221.778,214.559,214.678,98366.340349633,0
+TWM.US,D,20180307,000000,217.375,217.706,210.433,211.094,108514.30736988,0
+TWM.US,D,20180308,000000,210.433,214.228,208.885,211.834,74124.898995671,0
+TWM.US,D,20180309,000000,209.111,210.446,204.853,204.853,82656.911092312,0
+TWM.US,D,20180312,000000,204.205,205.976,203.187,204.205,78445.203791424,0
+TWM.US,D,20180313,000000,202.394,206.915,201.481,206.175,111747.42721703,0
+TWM.US,D,20180314,000000,204.072,208.912,203.888,208.198,139854.81838822,0
+TWM.US,D,20180315,000000,207.048,211.702,207.048,210.433,116274.642003,0
+TWM.US,D,20180316,000000,210.301,210.803,206.797,208.066,96825.405422482,0
+TWM.US,D,20180319,000000,209.772,216.754,209.772,211.834,117412.6469492,0
+TWM.US,D,20180320,000000,211.226,213.236,210.035,211.954,53462.6374725,0
+TWM.US,D,20180321,000000,211.834,212.086,206.678,209.574,84742.043493735,0
+TWM.US,D,20180322,000000,212.971,218.684,210.035,218.565,145246.57813332,0
+TWM.US,D,20180323,000000,218.433,228.244,216.622,228.244,144568.67566537,0
+TWM.US,D,20180326,000000,222.043,226.843,218.036,218.036,105875.59999462,0
+TWM.US,D,20180327,000000,217.52,228.377,217.257,226.724,136085.36606643,0
+TWM.US,D,20180328,000000,225.032,229.567,223.88,226.843,150697.32537563,0
+TWM.US,D,20180329,000000,224.529,225.56,218.565,222.308,97389.870395796,0
+TWM.US,D,20180402,000000,223.088,235.782,221.791,232.647,151754.86532564,0
+TWM.US,D,20180403,000000,230.347,232.647,225.428,226.473,104837.72254369,0
+TWM.US,D,20180404,000000,232,232.132,219.53,220.774,139434.04090812,0
+TWM.US,D,20180405,000000,218.168,220.377,216.754,217.52,54812.997408661,0
+TWM.US,D,20180406,000000,220.244,229.302,217.257,225.692,131245.66879523,0
+TWM.US,D,20180409,000000,222.704,225.692,219.227,225.428,66161.284372159,0
+TWM.US,D,20180410,000000,220.377,221.911,215.326,217.005,74226.23649088,0
+TWM.US,D,20180411,000000,218.684,218.816,214.426,215.71,99786.577782489,0
+TWM.US,D,20180412,000000,213.633,215.326,211.332,213.236,62959.322023535,0
+TWM.US,D,20180413,000000,211.583,216.502,211.583,215.193,67528.584307518,0
+TWM.US,D,20180416,000000,212.602,214.81,210.301,211.332,65130.666920882,0
+TWM.US,D,20180417,000000,209.111,209.904,205.699,206.915,95892.1929666,0
+TWM.US,D,20180418,000000,205.634,206.612,203.412,205.898,84565.686002072,0
+TWM.US,D,20180419,000000,206.678,209.904,205.766,208.582,61474.047093753,0
+TWM.US,D,20180420,000000,209.508,211.954,207.816,210.83,79110.703759962,0
+TWM.US,D,20180423,000000,210.433,213.5,208.978,211.332,71295.616629428,0
+TWM.US,D,20180424,000000,209.904,217.257,208.066,214.029,121653.39424871,0
+TWM.US,D,20180425,000000,214.426,218.036,212.971,214.559,55432.214879386,0
+TWM.US,D,20180426,000000,213.765,215.326,211.451,212.483,38267.155690882,0
+TWM.US,D,20180427,000000,212.602,215.71,211.583,213.368,43796.552929474,0
+TWM.US,D,20180430,000000,212.086,217.124,210.83,217.005,40008.345608565,0
+TWM.US,D,20180501,000000,218.036,221.699,214.36,215.074,60328.782147896,0
+TWM.US,D,20180502,000000,215.974,216.106,210.301,213.5,57535.497279952,0
+TWM.US,D,20180503,000000,214.942,220.244,214.029,215.71,76153.463899769,0
+TWM.US,D,20180504,000000,217.124,218.565,208.33,210.433,76789.621369694,0
+TWM.US,D,20180507,000000,209.111,209.64,204.84,207.18,92130.303144447,0
+TWM.US,D,20180508,000000,207.55,207.696,204.84,204.84,107326.08742605,0
+TWM.US,D,20180509,000000,204.456,206.069,201.732,202.512,78796.708774807,0
+TWM.US,D,20180510,000000,201.983,202.512,199.074,200.713,84824.625989831,0
+TWM.US,D,20180511,000000,200.833,201.732,199.234,199.921,92807.298112442,0
+TWM.US,D,20180514,000000,199.167,201.865,197.858,201.468,69894.43669567,0
+TWM.US,D,20180515,000000,202.908,204.06,200.582,201.217,89831.000753149,0
+TWM.US,D,20180516,000000,200.833,200.833,196.232,197.342,102240.45766648,0
+TWM.US,D,20180517,000000,197.078,197.606,194.644,195.266,78654.231281542,0
+TWM.US,D,20180518,000000,194.644,195.65,193.996,195.028,56144.602345708,0
+TWM.US,D,20180521,000000,193.864,193.864,191.762,192.409,57617.777276062,0
+TWM.US,D,20180522,000000,191.498,195.464,191.498,195.266,48668.012699171,0
+TWM.US,D,20180523,000000,196.298,196.641,193.996,194.644,43493.447943804,0
+TWM.US,D,20180524,000000,194.644,197.911,193.864,194.644,56432.884832079,0
+TWM.US,D,20180525,000000,195.266,195.9,194.38,195.16,32987.320940491,0
+TWM.US,D,20180529,000000,197.342,199.167,194.261,195.65,95932.727964684,0
+TWM.US,D,20180530,000000,193.732,193.732,188.985,189.712,87817.560848337,0
+TWM.US,D,20180531,000000,189.712,193.666,189.183,192.939,64824.234435369,0
+TWM.US,D,20180601,000000,190.638,191.498,189.052,190.241,66485.261856843,0
+TWM.US,D,20180604,000000,189.052,191.378,188.39,188.404,53329.839978778,0
+TWM.US,D,20180605,000000,188.787,189.052,185.957,185.957,92583.145623039,0
+TWM.US,D,20180606,000000,185.957,186.288,183.484,183.484,47164.890270232,0
+TWM.US,D,20180607,000000,183.102,186.87,182.73,185.574,64569.529447411,0
+TWM.US,D,20180608,000000,185.574,185.838,183.999,184.132,53060.614991506,0
+TWM.US,D,20180611,000000,183.736,184.648,182.968,183.736,60120.35965775,0
+TWM.US,D,20180612,000000,183.352,183.696,181.17,181.95,36807.593259884,0
+TWM.US,D,20180613,000000,181.699,183.894,181.434,183.22,37967.983205025,0
+TWM.US,D,20180614,000000,182.201,183.999,181.434,181.567,41705.975528308,0
+TWM.US,D,20180615,000000,182.73,184.132,181.434,181.567,66471.044357515,0
+TWM.US,D,20180618,000000,183.604,183.736,179.742,179.875,56148.534845522,0
+TWM.US,D,20180619,000000,182.069,184.132,179.491,179.742,99186.720310848,0
+TWM.US,D,20180620,000000,178.182,178.962,176.502,176.9,55312.727385035,0
+TWM.US,D,20180621,000000,176.9,181.434,176.767,180.536,71728.494108963,0
+TWM.US,D,20180622,000000,178.962,182.453,178.71,181.699,55471.539877527,0
+TWM.US,D,20180625,000000,182.981,189.21,182.519,187.385,98129.180360845,0
+TWM.US,D,20180626,000000,186.988,187.755,183.749,185.058,46100.695320543,0
+TWM.US,D,20180627,000000,184.661,191.272,184.145,191.272,68294.816771294,0
+TWM.US,D,20180628,000000,191.656,193.626,189.144,190.135,75975.291408192,0
+TWM.US,D,20180629,000000,188.681,190.532,187.253,190.268,35077.898341657,0
+TWM.US,D,20180702,000000,192.568,193.203,187.518,187.518,68446.066764144,0
+TWM.US,D,20180703,000000,186.486,186.75,184.528,186.235,41521.753037017,0
+TWM.US,D,20180705,000000,183.749,186.486,181.95,181.95,73092.164044495,0
+TWM.US,D,20180706,000000,181.832,182.466,178.578,179.094,80167.336210009,0
+TWM.US,D,20180709,000000,177.534,178.644,176.767,176.9,50773.11009965,0
+TWM.US,D,20180710,000000,176.37,180.271,175.603,178.578,68475.106762771,0
+TWM.US,D,20180711,000000,180.006,181.434,178.314,181.17,77369.816342264,0
+TWM.US,D,20180712,000000,179.358,182.334,178.962,179.875,79190.261256201,0
+TWM.US,D,20180713,000000,179.875,180.602,177.93,180.536,41032.308060156,0
+TWM.US,D,20180716,000000,179.875,183.828,179.491,182.334,59778.53467391,0
+TWM.US,D,20180717,000000,182.069,182.466,179.623,180.536,55780.392362926,0
+TWM.US,D,20180718,000000,180.668,182.466,179.358,179.491,27700.52869043,0
+TWM.US,D,20180719,000000,180.271,181.17,177.005,177.282,74578.346474234,0
+TWM.US,D,20180720,000000,177.785,178.83,176.9,178.446,64457.301952716,0
+TWM.US,D,20180723,000000,178.962,180.006,177.15,178.05,59528.669685722,0
+TWM.US,D,20180724,000000,176.37,183.233,175.974,181.832,68871.079244051,0
+TWM.US,D,20180725,000000,181.95,183.563,180.734,180.8,82394.643604711,0
+TWM.US,D,20180726,000000,180.536,180.668,176.767,178.962,83429.798555773,0
+TWM.US,D,20180727,000000,178.578,186.288,178.182,185.454,78770.693776036,0
+TWM.US,D,20180730,000000,185.718,188.02,183.881,187.755,77564.626333054,0
+TWM.US,D,20180731,000000,186.988,187.253,182.334,184.014,100343.78275615,0
+TWM.US,D,20180801,000000,184.661,186.988,183.233,184.264,75558.748927884,0
+TWM.US,D,20180802,000000,186.102,186.102,181.17,181.434,79755.028729501,0
+TWM.US,D,20180803,000000,181.038,184.463,180.271,183.114,61760.51458021,0
+TWM.US,D,20180806,000000,183.498,183.881,180.536,180.905,67689.816799896,0
+TWM.US,D,20180807,000000,179.742,180.206,178.446,180.14,44070.012916546,0
+TWM.US,D,20180808,000000,180.271,182.598,179.557,180.403,58530.419732916,0
+TWM.US,D,20180809,000000,180.14,180.536,177.918,179.491,80840.096178203,0
+TWM.US,D,20180810,000000,181.434,181.567,178.182,180.403,143770.6807031,0
+TWM.US,D,20180813,000000,180.271,184.014,179.491,182.598,77253.958847742,0
+TWM.US,D,20180814,000000,181.699,181.832,178.261,178.962,76220.316396608,0
+TWM.US,D,20180815,000000,180.006,185.454,179.94,183.498,99658.922788524,0
+TWM.US,D,20180816,000000,181.95,182.135,178.975,180.403,80333.408702157,0
+TWM.US,D,20180817,000000,180.905,181.699,178.34,178.578,82657.516092283,0
+TWM.US,D,20180820,000000,177.785,179.623,176.9,177.785,50867.490095188,0
+TWM.US,D,20180821,000000,177.018,177.018,172.337,173.514,88579.255812327,0
+TWM.US,D,20180822,000000,174.044,174.162,172.205,172.734,48010.075230276,0
+TWM.US,D,20180823,000000,172.734,174.81,172.205,173.91,59205.29720101,0
+TWM.US,D,20180824,000000,172.469,173.13,171.702,171.954,49119.040177848,0
+TWM.US,D,20180827,000000,170.539,171.822,169.283,171.306,70815.85165211,0
+TWM.US,D,20180828,000000,170.777,172.998,170.42,171.702,31124.828528542,0
+TWM.US,D,20180829,000000,171.041,172.205,169.626,170.155,35364.970828086,0
+TWM.US,D,20180830,000000,170.777,171.57,168.846,170.658,34063.313389623,0
+TWM.US,D,20180831,000000,171.438,171.438,168.581,169.097,45250.065360758,0
+TWM.US,D,20180904,000000,169.759,172.998,169.097,170.658,53445.394973315,0
+TWM.US,D,20180905,000000,171.041,174.558,170.909,171.702,71048.171641126,0
+TWM.US,D,20180906,000000,171.041,174.426,170.539,174.044,58847.742217914,0
+TWM.US,D,20180907,000000,174.81,176.04,172.602,174.426,57708.224771786,0
+TWM.US,D,20180910,000000,172.734,174.558,172.02,173.514,38434.135682988,0
+TWM.US,D,20180911,000000,174.294,175.418,172.205,173.263,50203.200126593,0
+TWM.US,D,20180912,000000,173.646,176.767,173.263,174.044,77602.136331281,0
+TWM.US,D,20180913,000000,172.602,174.81,172.337,174.162,43300.755452913,0
+TWM.US,D,20180914,000000,174.162,174.558,171.702,172.734,43110.482961909,0
+TWM.US,D,20180917,000000,172.866,176.767,172.469,176.502,48422.987710755,0
+TWM.US,D,20180918,000000,175.974,176.238,174.044,174.942,41386.233043424,0
+TWM.US,D,20180919,000000,175.074,177.415,173.342,176.37,42546.925488551,0
+TWM.US,D,20180920,000000,175.074,175.842,172.932,173.13,44904.912877075,0
+TWM.US,D,20180921,000000,172.073,175.062,171.822,174.677,58820.214719215,0
+TWM.US,D,20180924,000000,175.074,178.05,174.677,176.238,33429.575919583,0
+TWM.US,D,20180925,000000,175.471,175.722,174.558,175.471,29918.458585575,0
+TWM.US,D,20180926,000000,174.942,179.24,174.677,178.844,60038.684661611,0
+TWM.US,D,20180927,000000,178.328,179.253,177.415,178.724,49419.422663647,0
+TWM.US,D,20180928,000000,179.755,179.888,176.806,177.534,52628.040011957,0
+TWM.US,D,20181001,000000,175.974,183.524,175.974,182.624,118872.81438017,0
+TWM.US,D,20181002,000000,182.876,187.094,181.964,186.261,46185.092816553,0
+TWM.US,D,20181003,000000,184.688,186.394,181.448,183.008,82286.651109816,0
+TWM.US,D,20181004,000000,184.424,189.382,184.04,188.324,84550.561002787,0
+TWM.US,D,20181005,000000,188.192,195.12,187.292,191.96,118985.94937482,0
+TWM.US,D,20181008,000000,192.886,195.492,191.392,192.489,58855.002217571,0
+TWM.US,D,20181009,000000,193.15,194.592,190.439,194.076,72211.586586125,0
+TWM.US,D,20181010,000000,194.856,205.646,194.592,205.117,161425.48736845,0
+TWM.US,D,20181011,000000,206.942,213.302,203.332,213.302,434287.12946864,0
+TWM.US,D,20181012,000000,207.458,217.745,207.075,212.906,169724.27197611,0
+TWM.US,D,20181015,000000,213.699,216.04,208.489,211.491,113760.56462186,0
+TWM.US,D,20181016,000000,208.489,211.861,198.876,199.643,94791.395518642,0
+TWM.US,D,20181017,000000,200.568,206.307,200.568,200.966,74249.528989779,0
+TWM.US,D,20181018,000000,202.777,210.208,202.116,208.489,67626.291802899,0
+TWM.US,D,20181019,000000,207.075,214.85,205.117,213.302,68636.94425512,0
+TWM.US,D,20181022,000000,211.742,215.524,210.208,214.228,75891.801412139,0
+TWM.US,D,20181023,000000,220.204,225.679,214.611,217.732,162256.45482916,0
+TWM.US,D,20181024,000000,218.645,234.724,217.071,234.658,113520.6821332,0
+TWM.US,D,20181025,000000,232.026,232.806,222.149,224.37,125219.86908011,0
+TWM.US,D,20181026,000000,228.906,237.501,223.458,229.434,154602.60019101,0
+TWM.US,D,20181029,000000,223.973,236.734,219.689,231.404,149749.59292044,0
+TWM.US,D,20181030,000000,231.008,232.04,221.633,222.282,162367.47232391,0
+TWM.US,D,20181031,000000,217.864,221.13,215.788,220.602,84991.605981937,0
+TWM.US,D,20181101,000000,218.645,218.909,210.34,211.24,83021.726075065,0
+TWM.US,D,20181102,000000,209.944,213.963,207.325,210.076,114114.18710514,0
+TWM.US,D,20181105,000000,209.812,214.228,208.092,210.208,53368.559976948,0
+TWM.US,D,20181106,000000,211.134,211.134,206.824,208.092,58369.187240538,0
+TWM.US,D,20181107,000000,206.307,207.576,200.833,201.084,74346.328985203,0
+TWM.US,D,20181108,000000,202.908,203.544,199.643,201.865,45907.397829682,0
+TWM.US,D,20181109,000000,204.72,212.126,204.47,209.15,101059.8002223,0
+TWM.US,D,20181112,000000,209.283,218.248,209.283,217.599,87107.593381901,0
+TWM.US,D,20181113,000000,216.172,219.808,211.861,219.16,135871.80107652,0
+TWM.US,D,20181114,000000,215.524,225.15,213.567,222.546,83862.071035336,0
+TWM.US,D,20181115,000000,225.282,226.208,215.445,216.04,157106.09007265,0
+TWM.US,D,20181116,000000,219.042,220.337,214.228,215.008,71358.536626454,0
+TWM.US,D,20181119,000000,215.656,225.15,214.876,223.59,96616.377932364,0
+TWM.US,D,20181120,000000,228.641,233.6,225.15,232.145,126572.04401618,0
+TWM.US,D,20181121,000000,229.7,230.757,221.884,226.208,75865.786413369,0
+TWM.US,D,20181123,000000,229.963,229.963,222.282,226.605,36586.768270324,0
+TWM.US,D,20181126,000000,222.016,223.973,219.042,220.734,59505.074686838,0
+TWM.US,D,20181127,000000,222.678,225.15,221.13,224.238,53351.619977749,0
+TWM.US,D,20181128,000000,222.414,226.975,212.971,213.038,108776.87735746,0
+TWM.US,D,20181129,000000,215.26,218.38,212.046,214.876,52054.500039071,0
+TWM.US,D,20181130,000000,215.907,216.556,211.742,212.258,48006.445230447,0
+TWM.US,D,20181203,000000,207.325,213.832,207.325,208.489,58398.832239137,0
+TWM.US,D,20181204,000000,209.415,227.094,208.225,226.076,264014.72751844,0
+TWM.US,D,20181206,000000,232.145,238.678,227.346,227.346,395257.37131381,0
+TWM.US,D,20181207,000000,227.346,239.326,224.12,236.853,297624.5934295,0
+TWM.US,D,20181210,000000,236.218,245.448,234.909,238.413,128222.48393815,0
+TWM.US,D,20181211,000000,231.524,242.433,230.096,239.193,96102.127956675,0
+TWM.US,D,20181212,000000,234.261,234.658,228.112,234.394,101754.64268945,0
+TWM.US,D,20181213,000000,233.072,241.798,231.776,241.296,75757.491418489,0
+TWM.US,D,20181214,000000,244.919,250.262,239.722,248.423,88322.130824483,0
+TWM.US,D,20181217,000000,250.129,262.466,246.03,260.006,130375.98133634,0
+TWM.US,D,20181218,000000,255.074,262.347,251.438,260.271,103021.81512954,0
+TWM.US,D,20181219,000000,260.404,273.917,253.897,270.81,190555.93349128,0
+TWM.US,D,20181220,000000,272.873,286.4,269.633,280.04,271088.08468404,0
+TWM.US,D,20181221,000000,277.316,296.436,275.358,294.995,227417.6742486,0
+TWM.US,D,20181224,000000,298.234,306.301,294.466,305.68,122859.4616917,0
+TWM.US,D,20181226,000000,304.886,306.433,275.927,276.456,324266.67466997,0
+TWM.US,D,20181227,000000,283.888,293.791,274.882,275.014,335682.41913028,0
+TWM.US,D,20181228,000000,274.486,278.282,264.198,272.925,157976.38253151,0
+TWM.US,D,20181231,000000,269.54,277.236,268.112,268.892,84065.653525712,0
+TWM.US,D,20190102,000000,275.927,278.149,263.736,265.759,98039.035365106,0
+TWM.US,D,20190103,000000,269.276,277.619,266.024,275.28,110080.04729586,0
+TWM.US,D,20190104,000000,268.112,269.025,253.157,254.677,119944.5718295,0
+TWM.US,D,20190107,000000,254.426,256.515,243.054,245.673,74986.418954942,0
+TWM.US,D,20190108,000000,241.256,246.598,238.374,238.638,62523.722044128,0
+TWM.US,D,20190109,000000,236.932,238.77,232.886,234.737,84051.73852637,0
+TWM.US,D,20190110,000000,237.594,239.55,231.974,232.225,57227.854794496,0
+TWM.US,D,20190111,000000,234.076,235.24,231.088,231.722,57786.874768067,0
+TWM.US,D,20190114,000000,234.975,237.064,232.992,236.681,49194.665174273,0
+TWM.US,D,20190115,000000,235.504,237.196,232.106,232.621,77040.696357824,0
+TWM.US,D,20190116,000000,231.841,231.841,226.922,229.5,78399.526293584,0
+TWM.US,D,20190117,000000,231.206,231.206,223.775,225.467,68345.334268906,0
+TWM.US,D,20190118,000000,222.863,224.807,218.948,220.377,86266.340921672,0
+TWM.US,D,20190122,000000,223.51,230.426,222.598,227.808,74956.773956343,0
+TWM.US,D,20190123,000000,226.525,232.489,224.158,228.972,56243.519841031,0
+TWM.US,D,20190124,000000,229.632,229.831,225.467,225.996,73172.024040719,0
+TWM.US,D,20190125,000000,222.598,223.379,219.73,220.641,62883.092027139,0
+TWM.US,D,20190128,000000,224.555,226.394,221.818,223.114,69906.536695098,0
+TWM.US,D,20190129,000000,222.598,224.939,222.202,223.908,55446.7348787,0
+TWM.US,D,20190130,000000,221.686,225.6,217.507,219.2,51755.630053201,0
+TWM.US,D,20190131,000000,219.597,220.02,214.81,215.55,70110.724185445,0
+TWM.US,D,20190201,000000,214.77,216.846,213.845,214.903,30313.826066883,0
+TWM.US,D,20190204,000000,214.77,215.934,210.222,210.354,41020.8130607,0
+TWM.US,D,20190205,000000,210.089,212.02,208.371,209.825,42294.035500507,0
+TWM.US,D,20190206,000000,210.089,212.535,209.032,210.486,38474.368181086,0
+TWM.US,D,20190207,000000,213.329,217.375,211.108,213.594,93901.138060729,0
+TWM.US,D,20190208,000000,215.934,217.163,213.329,213.329,65320.334411916,0
+TWM.US,D,20190211,000000,212.02,213.99,209.825,209.825,124368.33162036,0
+TWM.US,D,20190212,000000,207.471,207.722,204.205,204.853,41496.94803819,0
+TWM.US,D,20190213,000000,203.412,205.382,202.644,203.412,40585.213081293,0
+TWM.US,D,20190214,000000,205.778,206.175,201.203,202.644,62088.424564707,0
+TWM.US,D,20190215,000000,200.159,201.401,196.192,196.39,79539.951239669,0
+TWM.US,D,20190219,000000,197.937,197.937,194.182,195.214,55571.667372794,0
+TWM.US,D,20190220,000000,195.094,195.464,192.992,193.521,57293.194791407,0
+TWM.US,D,20190221,000000,194.182,196.734,193.521,194.962,71823.479104473,0
+TWM.US,D,20190222,000000,193.785,194.182,191.299,191.55,59463.329688811,0
+TWM.US,D,20190225,000000,189.342,191.815,188.416,191.55,43062.385464183,0
+TWM.US,D,20190226,000000,192.198,194.685,191.564,194.432,51744.740053715,0
+TWM.US,D,20190227,000000,195.86,196.654,193.388,193.785,100035.23277073,0
+TWM.US,D,20190228,000000,194.314,196.06,193.441,195.094,68515.641760854,0
+TWM.US,D,20190301,000000,192.066,195.094,191.299,191.431,90346.46072878,0
+TWM.US,D,20190304,000000,190.665,197.818,190.268,194.962,100917.62522902,0
+TWM.US,D,20190305,000000,194.962,197.17,194.829,196.906,92723.808116389,0
+TWM.US,D,20190306,000000,197.17,204.919,196.906,204.72,108288.64238055,0
+TWM.US,D,20190307,000000,204.853,209.032,204.337,208.371,171397.701897,0
+TWM.US,D,20190308,000000,210.751,211.252,207.973,208.502,80211.501207921,0
+TWM.US,D,20190311,000000,207.22,207.471,201.084,201.084,97431.917893808,0
+TWM.US,D,20190312,000000,200.688,202.341,199.366,200.82,108478.30987158,0
+TWM.US,D,20190313,000000,199.259,199.709,197.302,199.259,59785.492173581,0
+TWM.US,D,20190314,000000,199.498,201.335,199.259,200.952,47166.402770161,0
+TWM.US,D,20190315,000000,200.423,201.084,197.302,199.894,95617.522979586,0
+TWM.US,D,20190318,000000,199.259,200.688,195.729,197.567,99020.042818728,0
+TWM.US,D,20190319,000000,195.596,200.503,195.596,199.366,94438.680535317,0
+TWM.US,D,20190320,000000,199.629,204.998,197.434,202.658,107308.84492687,0
+TWM.US,D,20190321,000000,204.602,204.602,195.584,197.699,70154.889183357,0
+TWM.US,D,20190322,000000,200.556,212.191,199.629,212.06,121505.16925572,0
+TWM.US,D,20190325,000000,212.575,215.656,207.365,210.38,191524.84094547,0
+TWM.US,D,20190326,000000,206.982,208.793,203.319,205.924,91826.895658791,0
+TWM.US,D,20190327,000000,206.188,212.324,204.998,207.484,123928.19414117,0
+TWM.US,D,20190328,000000,206.32,208.397,203.187,203.954,88804.013301701,0
+TWM.US,D,20190329,000000,200.952,205.395,200.423,202.658,136792.61103299,0
+TWM.US,D,20190401,000000,199.498,201.084,197.937,198.202,146346.16558134,0
+TWM.US,D,20190402,000000,197.818,201.468,197.818,199.259,73061.006545968,0
+TWM.US,D,20190403,000000,195.848,198.334,194.816,197.17,143139.66573293,0
+TWM.US,D,20190404,000000,197.038,198.202,195.332,195.451,121160.62177201,0
+TWM.US,D,20190405,000000,194.816,194.883,191.656,191.789,114996.57956342,0
+TWM.US,D,20190408,000000,192.978,195.081,192.318,192.449,87645.135856488,0
+TWM.US,D,20190409,000000,194.168,197.937,193.64,197.17,59845.387170749,0
+TWM.US,D,20190410,000000,196.641,196.906,191.656,191.656,50261.582623833,0
+TWM.US,D,20190411,000000,191.406,193.111,191.272,192.449,85854.033441164,0
+TWM.US,D,20190412,000000,189.976,192.449,189.976,191.021,96331.725445821,0
+TWM.US,D,20190415,000000,190.241,193.904,190.241,192.318,58076.669754367,0
+TWM.US,D,20190416,000000,191.141,192.714,190.758,191.406,58155.92475062,0
+TWM.US,D,20190417,000000,190.241,197.302,190.241,195.2,52023.342540544,0
+TWM.US,D,20190418,000000,195.2,198.73,194.685,196.244,45748.58533719,0
+TWM.US,D,20190422,000000,197.302,199.127,195.98,197.567,46880.842783661,0
+TWM.US,D,20190423,000000,196.906,196.932,190.373,191.524,68383.75176709,0
+TWM.US,D,20190424,000000,191.141,191.92,188.787,190.373,130090.72384983,0
+TWM.US,D,20190425,000000,191.92,196.377,191.789,193.376,95117.188003239,0
+TWM.US,D,20190426,000000,193.111,194.302,189.316,189.844,90041.23824321,0
+TWM.US,D,20190429,000000,188.787,189.183,186.578,187.993,41142.418054951,0
+TWM.US,D,20190430,000000,188.126,192.714,187.729,189.976,94258.693043826,0
+TWM.US,D,20190501,000000,188.787,193.508,188.787,193.376,84111.028523567,0
+TWM.US,D,20190502,000000,194.036,196.112,190.241,191.789,65258.019414862,0
+TWM.US,D,20190503,000000,189.976,189.976,184.08,184.463,77964.833814134,0
+TWM.US,D,20190506,000000,189.976,190.241,183.048,183.947,173230.85181034,0
+TWM.US,D,20190507,000000,187.227,194.036,185.917,191.141,89804.985754379,0
+TWM.US,D,20190508,000000,192.053,193.376,189.844,193.243,75428.976434019,0
+TWM.US,D,20190509,000000,196.377,200.556,193.508,194.685,88067.72833651,0
+TWM.US,D,20190510,000000,195.98,200.82,193.111,193.904,99967.472773937,0
+TWM.US,D,20190513,000000,200.952,207.114,200.159,205.924,114849.86707036,0
+TWM.US,D,20190514,000000,204.866,205.66,199.088,200.688,84251.086016945,0
+TWM.US,D,20190515,000000,203.954,204.602,198.73,199.498,83851.483535837,0
+TWM.US,D,20190516,000000,198.202,198.466,194.168,196.906,68318.411770179,0
+TWM.US,D,20190517,000000,200.027,202.989,196.509,202.526,74021.141500576,0
+TWM.US,D,20190520,000000,204.998,206.453,202.79,205.262,51086.500084834,0
+TWM.US,D,20190521,000000,203.055,203.213,199.498,199.762,40406.435589745,0
+TWM.US,D,20190522,000000,201.468,204.72,200.556,203.319,50640.9176059,0
+TWM.US,D,20190523,000000,207.365,214.029,207.365,211.795,102825.79513881,0
+TWM.US,D,20190524,000000,209.058,210.644,207.246,208.132,36884.125756266,0
+TWM.US,D,20190528,000000,207.484,211.279,205.66,211.279,55579.229872436,0
+TWM.US,D,20190529,000000,213.5,217.56,213.236,214.81,136682.19853821,0
+TWM.US,D,20190530,000000,213.633,218.697,211.279,216.238,54990.26240028,0
+TWM.US,D,20190531,000000,221.474,223.576,219.385,221.606,69871.144196772,0
+TWM.US,D,20190603,000000,221.606,223.841,218.274,220.959,87372.583369373,0
+TWM.US,D,20190604,000000,216.106,216.635,208.926,209.322,71954.461598281,0
+TWM.US,D,20190605,000000,207.484,213.368,207.365,209.454,62579.684541483,0
+TWM.US,D,20190606,000000,209.454,214.426,208.397,210.248,52267.762528989,0
+TWM.US,D,20190607,000000,208.926,209.587,205.66,207.484,61492.197092895,0
+TWM.US,D,20190610,000000,205.792,205.792,201.217,205.13,58172.864749819,0
+TWM.US,D,20190611,000000,201.865,208.132,201.084,206.188,44307.777905305,0
+TWM.US,D,20190612,000000,206.85,208.132,204.998,206.056,35249.113333563,0
+TWM.US,D,20190613,000000,203.689,204.734,201.388,201.468,62364.909551636,0
+TWM.US,D,20190614,000000,201.996,205.13,201.996,205.13,67288.399318873,0
+TWM.US,D,20190617,000000,203.424,203.821,200.688,202.394,45049.810370225,0
+TWM.US,D,20190618,000000,199.762,200.159,194.737,197.818,74331.808985889,0
+TWM.US,D,20190619,000000,197.434,198.996,195.98,196.509,62532.797043699,0
+TWM.US,D,20190620,000000,192.449,196.708,192.318,194.419,35950.913300384,0
+TWM.US,D,20190621,000000,194.816,198.73,194.816,198.202,47428.670257762,0
+TWM.US,D,20190624,000000,197.038,203.055,196.906,202.79,66676.139347819,0
+TWM.US,D,20190625,000000,202.261,205.606,201.6,205.276,107786.1899043,0
+TWM.US,D,20190626,000000,203.954,206.334,202.394,206.334,78501.166288779,0
+TWM.US,D,20190627,000000,205.144,205.144,198.321,198.586,66965.934334118,0
+TWM.US,D,20190628,000000,197.673,197.673,192.529,193.6,71276.256630343,0
+TWM.US,D,20190701,000000,188.602,194.393,187.544,192.278,61285.287102677,0
+TWM.US,D,20190702,000000,192.278,196.747,192.278,194.658,71582.991615842,0
+TWM.US,D,20190703,000000,193.468,194.526,191.749,192.013,23877.23137118,0
+TWM.US,D,20190705,000000,193.732,195.305,190.85,190.982,68236.131774068,0
+TWM.US,D,20190708,000000,192.145,195.174,191.484,194.526,61711.509582526,0
+TWM.US,D,20190709,000000,196.484,196.484,193.996,193.996,100161.37526477,0
+TWM.US,D,20190710,000000,192.013,195.53,191.233,193.6,56776.827315818,0
+TWM.US,D,20190711,000000,192.939,197.144,192.913,195.557,53486.837471356,0
+TWM.US,D,20190712,000000,194.922,195.425,190.982,192.541,39299.890642058,0
+TWM.US,D,20190715,000000,191.233,195.557,191.233,194.526,20340.401538387,0
+TWM.US,D,20190716,000000,194.922,195.954,192.278,194.658,33417.475920155,0
+TWM.US,D,20190717,000000,194.79,198.321,194.526,197.408,54702.887413866,0
+TWM.US,D,20190718,000000,197.673,198.586,195.346,195.994,123853.17414472,0
+TWM.US,D,20190719,000000,195.305,198.189,194.393,198.189,68689.276752646,0
+TWM.US,D,20190722,000000,197.408,199.246,196.152,198.586,60931.362119409,0
+TWM.US,D,20190723,000000,197.144,198.915,196.086,196.218,98987.372820273,0
+TWM.US,D,20190724,000000,197.276,197.408,189.262,189.792,73963.666503293,0
+TWM.US,D,20190725,000000,189.792,194.922,189.792,194.393,52216.035031435,0
+TWM.US,D,20190726,000000,193.6,193.864,189.13,189.924,39426.033136095,0
+TWM.US,D,20190729,000000,189.924,193.6,189.394,192.409,31060.698531574,0
+TWM.US,D,20190730,000000,194.922,195.769,188.204,188.337,44136.260413414,0
+TWM.US,D,20190731,000000,188.204,193.6,184.925,191.233,103279.84761734,0
+TWM.US,D,20190801,000000,190.452,198.321,187.438,196.747,124453.03161636,0
+TWM.US,D,20190802,000000,199.246,204.576,198.36,201.335,116514.82699164,0
+TWM.US,D,20190805,000000,208.688,217.996,208.291,213.541,150858.860368,0
+TWM.US,D,20190806,000000,210.671,214.995,208.422,209.614,69261.304225602,0
+TWM.US,D,20190807,000000,213.673,216.952,208.556,209.745,90900.943202567,0
+TWM.US,D,20190808,000000,207.26,207.762,200.278,200.542,62958.717023563,0
+TWM.US,D,20190809,000000,201.732,207.26,201.732,205.805,76705.223873684,0
+TWM.US,D,20190812,000000,208.291,212.033,207.26,211.2,59401.922191715,0
+TWM.US,D,20190813,000000,211.966,213.804,202.394,206.466,100731.8902378,0
+TWM.US,D,20190814,000000,212.88,219.068,212.88,217.878,108157.96238672,0
+TWM.US,D,20190815,000000,216.291,221.95,216.291,219.967,125523.57906575,0
+TWM.US,D,20190816,000000,218.01,218.01,209.745,210.671,61291.639602376,0
+TWM.US,D,20190819,000000,205.672,206.73,204.138,206.201,39077.553152569,0
+TWM.US,D,20190820,000000,206.863,209.348,206.73,208.819,31828.745995264,0
+TWM.US,D,20190821,000000,205.011,207.128,204.747,205.54,36874.748256709,0
+TWM.US,D,20190822,000000,204.88,208.952,203.755,206.599,53691.93246166,0
+TWM.US,D,20190823,000000,208.688,220.628,206.466,219.452,162499.96731765,0
+TWM.US,D,20190826,000000,215.378,218.406,214.598,214.598,107307.02992695,0
+TWM.US,D,20190827,000000,211.834,221.289,211.583,220.759,94663.135524705,0
+TWM.US,D,20190828,000000,221.95,222.744,213.276,215.643,83188.101067199,0
+TWM.US,D,20190829,000000,211.2,211.517,207.656,208.158,47203.610268402,0
+TWM.US,D,20190830,000000,206.201,211.2,205.938,208.819,91641.463167558,0
+TWM.US,D,20190903,000000,212.88,216.952,210.632,215.128,80796.838680248,0
+TWM.US,D,20190904,000000,211.067,213.541,210.34,211.451,39056.075653585,0
+TWM.US,D,20190905,000000,206.201,207.458,200.278,203.954,109846.81980688,0
+TWM.US,D,20190906,000000,203.557,205.938,202.341,205.54,48346.455214373,0
+TWM.US,D,20190909,000000,203.821,205.276,199.616,200.41,68241.879273797,0
+TWM.US,D,20190910,000000,201.072,203.055,195.054,195.305,106382.28747067,0
+TWM.US,D,20190911,000000,193.732,195.954,186.909,187.292,127669.5139643,0
+TWM.US,D,20190912,000000,186.909,190.717,185.255,187.16,131277.73379371,0
+TWM.US,D,20190913,000000,185.454,186.909,182.836,186.645,92522.040625928,0
+TWM.US,D,20190916,000000,187.544,188.06,183.22,185.19,81853.168630309,0
+TWM.US,D,20190917,000000,186.38,188.602,186.116,186.513,67565.791805759,0
+TWM.US,D,20190918,000000,186.38,192,186.248,188.866,62821.07953007,0
+TWM.US,D,20190919,000000,187.94,190.982,185.586,190.717,62743.639533731,0
+TWM.US,D,20190920,000000,190.586,193.6,188.337,191.484,77052.19135728,0
+TWM.US,D,20190923,000000,192.674,193.335,190.122,191.484,68629.079255491,0
+TWM.US,D,20190924,000000,190.586,198.784,190.426,197.408,131856.71876634,0
+TWM.US,D,20190925,000000,197.924,198.982,192.463,193.19,73005.95154857,0
+TWM.US,D,20190926,000000,193.587,198.453,193.587,197.276,76258.431394806,0
+TWM.US,D,20190927,000000,196.484,202.274,195.425,200.688,89807.405754265,0
+TWM.US,D,20190930,000000,200.292,201.613,197.805,200.027,85974.730935458,0
+TWM.US,D,20191001,000000,198.056,208.86,195.041,207.801,127953.25895088,0
+TWM.US,D,20191002,000000,210.314,214.916,210.314,211.24,156763.05508887,0
+TWM.US,D,20191003,000000,212.668,217.812,209.256,209.785,122676.44920035,0
+TWM.US,D,20191004,000000,208.991,211.504,205.699,205.964,102024.77517668,0
+TWM.US,D,20191007,000000,206.889,208.728,203.332,206.758,47566.912751226,0
+TWM.US,D,20191008,000000,210.578,214.387,209.52,213.462,94406.313036847,0
+TWM.US,D,20191009,000000,210.182,212.8,209.918,211.504,81472.018648329,0
+TWM.US,D,20191010,000000,210.843,211.504,207.67,209.918,85753.905945898,0
+TWM.US,D,20191011,000000,203.848,203.98,197.924,202.672,146016.44059693,0
+TWM.US,D,20191014,000000,203.451,205.699,202.936,204.245,43201.232957618,0
+TWM.US,D,20191015,000000,202.936,203.848,197.673,199.629,47301.620263768,0
+TWM.US,D,20191016,000000,200.159,200.159,197.276,199.246,38863.68566268,0
+TWM.US,D,20191017,000000,197.276,197.792,194.116,194.644,45694.43783975,0
+TWM.US,D,20191018,000000,195.69,199.246,194.248,196.218,52179.130033179,0
+TWM.US,D,20191021,000000,192.398,193.058,190.426,192.529,39187.96564735,0
+TWM.US,D,20191022,000000,192,193.388,190.162,192.398,34557.598366255,0
+TWM.US,D,20191023,000000,192.264,193.852,191.206,192,31763.708498339,0
+TWM.US,D,20191024,000000,190.691,194.248,190.691,192.529,31440.638513612,0
+TWM.US,D,20191025,000000,193.058,193.058,189.104,190.558,42634.045484433,0
+TWM.US,D,20191028,000000,188.84,188.84,185.68,187.385,36842.683258225,0
+TWM.US,D,20191029,000000,188.046,188.179,184.885,186.076,27475.771201055,0
+TWM.US,D,20191030,000000,186.076,189.765,186.076,187.121,33419.895920041,0
+TWM.US,D,20191031,000000,188.046,192.264,188.046,189.633,57753.599769641,0
+TWM.US,D,20191101,000000,187.385,187.848,182.849,183.18,99767.52028339,0
+TWM.US,D,20191104,000000,180.02,182.004,179.358,181.21,48316.507715789,0
+TWM.US,D,20191105,000000,180.152,180.946,177.653,180.417,50137.557629697,0
+TWM.US,D,20191106,000000,180.946,183.63,180.946,182.796,41588.303033871,0
+TWM.US,D,20191107,000000,179.358,182.849,178.314,181.607,48954.177685642,0
+TWM.US,D,20191108,000000,182.664,183.3,180.417,180.681,27993.953676558,0
+TWM.US,D,20191111,000000,183.048,183.432,181.21,181.474,30692.858548964,0
+TWM.US,D,20191112,000000,181.21,182.135,179.094,181.474,27887.473681592,0
+TWM.US,D,20191113,000000,183.696,185.018,182.135,182.796,59485.412187767,0
+TWM.US,D,20191114,000000,183.3,183.696,181.329,183.048,41732.898027035,0
+TWM.US,D,20191115,000000,180.681,182.532,180.417,181.342,23033.861411051,0
+TWM.US,D,20191118,000000,181.87,183.3,181.739,182.4,28912.34363314,0
+TWM.US,D,20191119,000000,180.946,182.664,179.623,181.078,40232.498097968,0
+TWM.US,D,20191120,000000,182.267,184.952,179.755,182.135,53264.499981867,0
+TWM.US,D,20191121,000000,181.474,185.084,181.474,183.96,26194.381261634,0
+TWM.US,D,20191122,000000,182.532,184.885,182.135,182.796,25647.763787476,0
+TWM.US,D,20191125,000000,180.946,181.21,174.611,175.008,70413.829171116,0
+TWM.US,D,20191126,000000,174.744,175.669,173.17,175.008,80969.868672068,0
+TWM.US,D,20191127,000000,173.567,174.228,172.43,172.509,60980.669617078,0
+TWM.US,D,20191129,000000,173.17,175.008,172.642,175.008,51851.522548667,0
+TWM.US,D,20191202,000000,173.831,178.71,173.831,178.314,53395.179975689,0
+TWM.US,D,20191203,000000,181.474,182.796,179.358,179.491,50516.287611792,0
+TWM.US,D,20191204,000000,177.521,177.958,175.986,176.992,29271.71361615,0
+TWM.US,D,20191205,000000,175.669,177.785,175.14,176.86,27788.253686282,0
+TWM.US,D,20191206,000000,173.038,173.17,171.319,172.642,52600.210013272,0
+TWM.US,D,20191209,000000,172.642,173.435,171.848,173.435,64685.689441919,0
+TWM.US,D,20191210,000000,173.567,174.228,172.245,173.17,29029.411127605,0
+TWM.US,D,20191211,000000,172.377,174.36,172.112,173.17,10924.181983548,0
+TWM.US,D,20191212,000000,172.642,173.831,167.907,170.275,61053.269613645,0
+TWM.US,D,20191213,000000,170.526,173.038,168.436,171.716,51313.677574094,0
+TWM.US,D,20191216,000000,168.568,169.35,167.18,169.217,60252.5521515,0
+TWM.US,D,20191217,000000,168.568,169.481,167.511,167.643,25484.716295184,0
+TWM.US,D,20191218,000000,166.717,167.987,166.334,166.717,30592.126053727,0
+TWM.US,D,20191219,000000,166.453,166.981,165.672,165.672,20559.411528033,0
+TWM.US,D,20191220,000000,164.614,165.421,164.086,165.011,18527.216624107,0
+TWM.US,D,20191223,000000,164.35,166.07,164.152,164.35,14821.89429928,0
+TWM.US,D,20191224,000000,164.086,164.774,163.689,163.822,9040.5145726006,0
+TWM.US,D,20191226,000000,163.293,164.284,163.16,163.689,19029.669100353,0
+TWM.US,D,20191227,000000,162.764,166.07,162.764,165.276,31585.233506776,0
+TWM.US,D,20191230,000000,165.144,167.788,164.747,166.201,52182.457533022,0
+TWM.US,D,20191231,000000,166.995,167.524,164.35,165.672,37635.535720742,0
+TWM.US,D,20200102,000000,163.558,168.45,163.558,165.672,56798.607314789,0
+TWM.US,D,20200103,000000,169.494,169.759,166.321,166.863,39399.110637368,0
+TWM.US,D,20200106,000000,169.362,169.957,166.057,166.334,51725.077554645,0
+TWM.US,D,20200107,000000,167.391,168.581,166.598,167.524,19481.906578973,0
+TWM.US,D,20200108,000000,167.524,167.524,165.144,166.334,63657.189490542,0
+TWM.US,D,20200109,000000,164.879,166.598,164.35,166.07,43924.207923439,0
+TWM.US,D,20200110,000000,166.07,168.701,165.805,167.656,27581.041196079,0
+TWM.US,D,20200113,000000,167.391,168.966,165.21,165.276,48595.412702603,0
+TWM.US,D,20200114,000000,166.73,167.168,162.076,164.086,39354.340639484,0
+TWM.US,D,20200115,000000,164.747,164.747,161.574,162.632,44050.955417447,0
+TWM.US,D,20200116,000000,160.251,160.384,157.738,158.4,42835.207974923,0
+TWM.US,D,20200117,000000,157.078,159.986,156.945,159.458,28744.153641091,0
+TWM.US,D,20200121,000000,160.648,162.5,160.384,161.97,30858.628541127,0
+TWM.US,D,20200122,000000,160.78,162.764,160.12,162.367,18414.384129442,0
+TWM.US,D,20200123,000000,163.028,166.201,161.442,162.234,48031.855229246,0
+TWM.US,D,20200124,000000,161.177,168.568,161.177,166.598,57283.212291879,0
+TWM.US,D,20200127,000000,171.477,172.403,168.251,170.287,56059.29734974,0
+TWM.US,D,20200128,000000,168.053,168.701,166.201,167.259,33596.858411675,0
+TWM.US,D,20200129,000000,166.598,169.295,166.07,169.097,37006.335750488,0
+TWM.US,D,20200130,000000,171.477,173.329,168.966,169.362,66471.951857472,0
+TWM.US,D,20200131,000000,170.816,177.296,170.287,176.37,68737.979250343,0
+TWM.US,D,20200203,000000,174.122,174.122,171.015,172.403,51396.865070162,0
+TWM.US,D,20200204,000000,168.053,168.45,166.082,167.391,45975.76282645,0
+TWM.US,D,20200205,000000,163.822,165.342,161.706,162.103,54003.809946916,0
+TWM.US,D,20200206,000000,161.177,163.16,160.516,162.764,36240.103286713,0
+TWM.US,D,20200207,000000,164.086,167.788,164.086,166.73,76498.616383451,0
+TWM.US,D,20200210,000000,167.391,167.656,164.879,164.879,90885.21320331,0
+TWM.US,D,20200211,000000,163.028,163.888,160.78,162.632,36162.058290402,0
+TWM.US,D,20200212,000000,160.78,162.103,160.251,160.384,31828.140995293,0
+TWM.US,D,20200213,000000,162.103,162.486,158.929,159.59,46975.525279185,0
+TWM.US,D,20200214,000000,159.59,161.97,159.458,160.78,35428.193325097,0
+TWM.US,D,20200218,000000,161.706,163.689,160.78,161.574,27181.43871497,0
+TWM.US,D,20200219,000000,160.251,160.912,158.664,160.12,23609.821383822,0
+TWM.US,D,20200220,000000,161.044,163.425,158.797,159.194,50377.742618342,0
+TWM.US,D,20200221,000000,160.516,163.888,160.251,162.5,61189.697107196,0
+TWM.US,D,20200224,000000,172.668,174.228,170.684,172.535,83316.05856115,0
+TWM.US,D,20200225,000000,171.213,185.217,170.95,184.291,106861.749948,0
+TWM.US,D,20200226,000000,182.718,189.58,179.544,188.654,106683.87995641,0
+TWM.US,D,20200227,000000,196.456,202.922,187.729,202.129,190061.34601466,0
+TWM.US,D,20200228,000000,213.752,216,205.17,207.55,372429.20989304,0
+TWM.US,D,20200302,000000,204.906,212.179,195.794,195.794,145159.15563746,0
+TWM.US,D,20200303,000000,195.927,208.476,188.138,204.377,311811.84275878,0
+TWM.US,D,20200304,000000,197.778,202.658,191.96,192.357,117655.8569377,0
+TWM.US,D,20200305,000000,201.335,209.534,198.69,204.906,133528.6361873,0
+TWM.US,D,20200306,000000,217.587,222.479,208.608,213.09,186993.69365969,0
+TWM.US,D,20200309,000000,244.535,254.717,237.276,254.585,192412.07340353,0
+TWM.US,D,20200310,000000,237.408,263.828,237.408,239.127,202792.36041279,0
+TWM.US,D,20200311,000000,252.205,275.451,246.783,269.646,230409.09660718,0
+TWM.US,D,20200312,000000,305.706,332.132,295.14,331.074,329678.09691414,0
+TWM.US,D,20200313,000000,289.323,342.976,281.798,284.574,176993.04413248,0
+TWM.US,D,20200316,000000,347.57,383.14,321.031,347.27,174828.6567348,0
+TWM.US,D,20200317,000000,344.295,375.203,307.835,318.784,230888.55908451,0
+TWM.US,D,20200318,000000,361.584,387.868,329.884,363.964,212854.71993708,0
+TWM.US,D,20200319,000000,371.242,397.318,313.573,341.256,227107.30926327,0
+TWM.US,D,20200320,000000,317.594,353.52,303.458,348.628,191545.71344448,0
+TWM.US,D,20200323,000000,343.504,385.124,342.314,358.678,177789.52659482,0
+TWM.US,D,20200324,000000,320.767,325.66,292.232,293.157,150811.36787024,0
+TWM.US,D,20200325,000000,287.206,305.322,263.405,284.694,187798.34362164,0
+TWM.US,D,20200326,000000,277.818,277.818,245.95,250.313,140251.39586947,0
+TWM.US,D,20200327,000000,268.694,274.238,252.562,267.901,138703.50344265,0
+TWM.US,D,20200330,000000,263.933,275.306,254.28,255.074,131959.56876148,0
+TWM.US,D,20200331,000000,256.978,268.958,250.182,258.116,148445.2129821,0
+TWM.US,D,20200401,000000,283.372,298.049,276.231,293.025,201869.73545641,0
+TWM.US,D,20200402,000000,297.917,303.604,272.397,286.942,194216.78831821,0
+TWM.US,D,20200403,000000,292.099,313.521,285.355,302.942,214658.82985179,0
+TWM.US,D,20200406,000000,277.025,277.422,252.826,256.529,231825.70404021,0
+TWM.US,D,20200407,000000,237.355,256.727,228.919,254.016,255048.62794232,0
+TWM.US,D,20200408,000000,245.95,251.504,226.777,230.876,206590.85273321,0
+TWM.US,D,20200409,000000,217.124,218.697,205.884,208.793,220635.62456923,0
+TWM.US,D,20200413,000000,212.231,224.397,209.852,220.165,252371.2005689,0
+TWM.US,D,20200414,000000,207.603,216.728,203.9,211.173,231543.77405354,0
+TWM.US,D,20200415,000000,228.364,232.33,223.934,228.892,273859.28705303,0
+TWM.US,D,20200416,000000,227.57,240.794,226.248,231.669,278249.16684549,0
+TWM.US,D,20200417,000000,212.364,219.637,208.926,211.57,312069.27024661,0
+TWM.US,D,20200420,000000,220.165,222.016,208.661,216.462,209947.39257453,0
+TWM.US,D,20200421,000000,227.702,231.273,221.355,226.91,230417.86910676,0
+TWM.US,D,20200422,000000,217.124,222.744,214.347,220.694,124566.16661101,0
+TWM.US,D,20200423,000000,218.05,218.975,207.603,216.331,295378.2285357,0
+TWM.US,D,20200424,000000,212.892,217.785,206.658,208.926,222136.0244983,0
+TWM.US,D,20200427,000000,204.033,204.496,189.092,192.662,330826.99185982,0
+TWM.US,D,20200428,000000,181.554,192.794,180.364,186.843,311538.38277171,0
+TWM.US,D,20200429,000000,174.81,179.306,165.024,168.991,352815.71582028,0
+TWM.US,D,20200430,000000,177.454,181.95,175.078,181.554,247588.37329501,0
+TWM.US,D,20200501,000000,190.677,201.256,189.62,195.967,291282.07622935,0
+TWM.US,D,20200504,000000,201.124,205.223,193.852,194.644,321118.85981878,0
+TWM.US,D,20200505,000000,186.975,193.124,181.554,191.603,278503.26683348,0
+TWM.US,D,20200506,000000,188.958,195.57,186.843,194.513,253889.75049711,0
+TWM.US,D,20200507,000000,188.958,191.735,185.785,188.694,268783.63979298,0
+TWM.US,D,20200508,000000,181.025,183.669,174.017,174.546,230046.39912433,0
+TWM.US,D,20200511,000000,179.173,182.082,172.707,176.132,218472.74967148,0
+TWM.US,D,20200512,000000,174.546,189.092,174.294,188.827,283182.03411229,0
+TWM.US,D,20200513,000000,192.132,208.208,191.484,201.917,540803.42443298,0
+TWM.US,D,20200514,000000,210.644,219.637,199.536,199.536,564111.95583104,0
+TWM.US,D,20200515,000000,203.768,205.487,192.304,193.587,272702.52710771,0
+TWM.US,D,20200518,000000,175.736,175.868,168.066,169.785,416671.95030142,0
+TWM.US,D,20200519,000000,170.975,176.661,168.066,176.529,285559.68399988,0
+TWM.US,D,20200520,000000,169.52,170.181,163.57,165.95,350582.66092585,0
+TWM.US,D,20200521,000000,165.95,169.52,163.438,165.421,264136.93751266,0
+TWM.US,D,20200522,000000,164.232,168.33,163.306,163.702,250938.56063663,0
+TWM.US,D,20200526,000000,151.405,155.108,150.611,154.578,292431.87867499,0
+TWM.US,D,20200527,000000,148.364,157.62,144,144.661,371966.98991489,0
+TWM.US,D,20200528,000000,141.884,153.124,141.62,151.537,367919.54010623,0
+TWM.US,D,20200529,000000,154.578,158.678,152.463,153.52,378735.4270949,0
+TWM.US,D,20200601,000000,152.86,153.918,147.306,150.611,334564.68168312,0
+TWM.US,D,20200602,000000,148.628,151.934,147.014,147.834,256196.01038808,0
+TWM.US,D,20200603,000000,143.471,144.331,138.181,140.959,240102.40614892,0
+TWM.US,D,20200604,000000,142.678,143.802,139.24,140.959,368825.5275634,0
+TWM.US,D,20200605,000000,128.925,131.438,126.281,130.116,424480.07993228,0
+TWM.US,D,20200608,000000,126.546,127.669,124.761,125.223,221461.1470302,0
+TWM.US,D,20200609,000000,128.925,131.703,127.404,129.851,247080.47581902,0
+TWM.US,D,20200610,000000,129.983,137.256,129.851,136.859,261620.13763165,0
+TWM.US,D,20200611,000000,148.496,158.281,146.578,157.355,573265.60539829,0
+TWM.US,D,20200612,000000,145.322,159.868,144,150.215,771069.7410469,0
+TWM.US,D,20200615,000000,160.001,160.001,141.025,142.942,586742.58476116,0
+TWM.US,D,20200616,000000,131.834,143.074,131.834,136.198,583810.75489976,0
+TWM.US,D,20200617,000000,135.801,142.083,135.405,141.223,248760.56073959,0
+TWM.US,D,20200618,000000,144.132,145.124,138.328,141.223,202887.04290831,0
+TWM.US,D,20200619,000000,136.198,145.189,135.808,142.81,415457.41285883,0
+TWM.US,D,20200622,000000,144.264,147.173,139.636,139.768,248634.41824556,0
+TWM.US,D,20200623,000000,136.198,139.504,135.537,138.711,189913.12102167,0
+TWM.US,D,20200624,000000,142.546,151.67,141.62,147.967,444416.34148977,0
+TWM.US,D,20200625,000000,149.554,152.198,143.044,143.206,341454.11885741,0
+TWM.US,D,20200626,000000,145.322,151.14,144.661,150.611,488637.60439917,0
+TWM.US,D,20200629,000000,146.644,150.057,139.372,140.562,551033.67144933,0
+TWM.US,D,20200630,000000,141.884,142.149,136.132,136.991,415553.60785429,0
+TWM.US,D,20200701,000000,136.198,140.562,134.414,139.504,381465.48946584,0
+TWM.US,D,20200702,000000,134.082,139.372,132.893,138.578,290700.06625686,0
+TWM.US,D,20200706,000000,132.628,137.388,132.496,136.331,350036.95095165,0
+TWM.US,D,20200707,000000,138.711,142.017,136.463,141.487,308723.92290477,0
+TWM.US,D,20200708,000000,141.487,144.661,138.116,138.976,311926.49025336,0
+TWM.US,D,20200709,000000,138.843,148.231,138.446,144.794,524178.63021893,0
+TWM.US,D,20200710,000000,144.794,146.103,139.768,139.9,284400.2015547,0
+TWM.US,D,20200713,000000,136.991,143.867,133.553,143.604,373873.34482476,0
+TWM.US,D,20200714,000000,144,145.454,138.578,138.711,321281.90731108,0
+TWM.US,D,20200715,000000,132.231,133.024,127.206,128.528,403189.52593881,0
+TWM.US,D,20200716,000000,130.248,132.364,129.322,130.38,226641.4592853,0
+TWM.US,D,20200717,000000,129.454,131.438,127.669,129.322,235188.89888121,0
+TWM.US,D,20200720,000000,129.983,131.914,128.925,130.512,205472.2077861,0
+TWM.US,D,20200721,000000,127.736,128.264,124.826,126.942,235572.16636309,0
+TWM.US,D,20200722,000000,128.528,128.528,125.752,126.678,145085.04314096,0
+TWM.US,D,20200723,000000,126.942,129.057,123.108,126.413,267072.0948739,0
+TWM.US,D,20200724,000000,128,130.908,127.471,130.248,204038.96285385,0
+TWM.US,D,20200727,000000,129.718,131.306,127.14,127.206,145153.71063771,0
+TWM.US,D,20200728,000000,128.132,130.116,126.678,129.983,136370.92605293,0
+TWM.US,D,20200729,000000,128.528,128.528,124.033,124.298,183448.09132731,0
+TWM.US,D,20200730,000000,127.867,129.19,124.694,125.092,282911.29662508,0
+TWM.US,D,20200731,000000,125.884,131.967,125.752,127.604,213673.88989835,0
+TWM.US,D,20200803,000000,126.149,127.736,122.975,123.24,196042.3757319,0
+TWM.US,D,20200804,000000,123.768,124.43,121.389,121.521,168446.81453651,0
+TWM.US,D,20200805,000000,119.141,120.066,116.628,116.76,161485.38236562,0
+TWM.US,D,20200806,000000,116.76,118.083,115.788,116.76,183193.08383936,0
+TWM.US,D,20200807,000000,117.421,117.729,113.15,113.19,172484.58434562,0
+TWM.US,D,20200810,000000,112.396,112.396,109.355,110.678,173096.84431667,0
+TWM.US,D,20200811,000000,108.562,113.19,107.902,112.132,205734.4752737,0
+TWM.US,D,20200812,000000,109.355,112.595,109.223,111.074,121613.4642506,0
+TWM.US,D,20200813,000000,112.132,112.33,109.752,111.603,112137.65219858,0
+TWM.US,D,20200814,000000,112.926,113.454,110.809,111.867,126187.26403437,0
+TWM.US,D,20200817,000000,111.206,112.264,110.413,110.413,60986.11461682,0
+TWM.US,D,20200818,000000,110.546,113.586,110.546,112.661,101203.18521552,0
+TWM.US,D,20200819,000000,112,112.926,110.413,112.529,99651.057788896,0
+TWM.US,D,20200820,000000,114.909,115.438,112.529,113.718,165062.14219652,0
+TWM.US,D,20200821,000000,114.644,116.76,113.851,115.174,128503.80892485,0
+TWM.US,D,20200824,000000,113.322,115.57,112.794,112.794,114260.59709822,0
+TWM.US,D,20200825,000000,111.867,114.909,111.867,112.661,123757.28164925,0
+TWM.US,D,20200826,000000,112.396,114.248,112.066,113.984,75713.023920591,0
+TWM.US,D,20200827,000000,113.057,115.134,111.736,113.454,113059.97465498,0
+TWM.US,D,20200828,000000,112.264,113.454,111.471,111.471,118472.60689909,0
+TWM.US,D,20200831,000000,111.603,113.984,111.206,113.984,113863.11211701,0
+TWM.US,D,20200901,000000,114.116,115.306,111.206,111.206,100443.60775143,0
+TWM.US,D,20200902,000000,110.413,112.794,108.826,109.488,134718.36863105,0
+TWM.US,D,20200903,000000,110.149,117.024,109.818,115.966,308670.68290728,0
+TWM.US,D,20200904,000000,113.19,122.645,112.794,117.421,397465.62120941,0
+TWM.US,D,20200908,000000,119.934,123.108,117.95,122.05,371384.9799424,0
+TWM.US,D,20200909,000000,119.405,120.727,117.157,118.347,171505.99689188,0
+TWM.US,D,20200910,000000,117.289,121.389,115.57,121.389,237579.2537682,0
+TWM.US,D,20200911,000000,119.934,125.223,119.934,122.843,286946.34393432,0
+TWM.US,D,20200914,000000,120.463,120.991,115.836,116.496,133213.12870222,0
+TWM.US,D,20200915,000000,114.38,116.747,113.984,116.099,93581.395575846,0
+TWM.US,D,20200916,000000,114.909,115.174,110.731,113.851,157641.81754732,0
+TWM.US,D,20200917,000000,117.421,118.232,114.38,115.438,132956.00371437,0
+TWM.US,D,20200918,000000,114.909,119.141,113.057,115.966,144966.46314656,0
+TWM.US,D,20200921,000000,121.389,126.48,120.595,124.166,235195.25138091,0
+TWM.US,D,20200922,000000,122.975,126.413,121.852,122.314,183406.95132925,0
+TWM.US,D,20200923,000000,122.314,129.586,120.661,129.322,158639.16000017,0
+TWM.US,D,20200924,000000,129.718,133.018,125.092,129.322,325062.24963236,0
+TWM.US,D,20200925,000000,130.644,130.644,124.43,125.092,147480.8430277,0
+TWM.US,D,20200928,000000,121.785,122.05,118.36,118.876,162745.29480605,0
+TWM.US,D,20200929,000000,119.141,122.231,118.688,120.198,169274.45449738,0
+TWM.US,D,20200930,000000,119.141,121.521,115.966,119.272,244537.66093924,0
+TWM.US,D,20201001,000000,117.95,119.934,115.57,115.702,137791.46598577,0
+TWM.US,D,20201002,000000,119.801,120.463,113.586,114.512,286199.77396962,0
+TWM.US,D,20201005,000000,111.867,112.012,107.902,108.166,135843.36607787,0
+TWM.US,D,20201006,000000,106.313,109.092,102.876,108.959,293373.86363046,0
+TWM.US,D,20201007,000000,106.182,106.248,103.405,103.934,114826.27207147,0
+TWM.US,D,20201008,000000,101.818,103.405,101.289,101.686,111270.68723957,0
+TWM.US,D,20201009,000000,99.967,101.804,99.5045,100.628,135905.07607495,0
+TWM.US,D,20201012,000000,99.7025,100.76,98.777,99.174,93981.30055694,0
+TWM.US,D,20201013,000000,100.76,102.082,100.086,100.76,137869.81348207,0
+TWM.US,D,20201014,000000,100.364,102.744,99.174,102.479,117175.48696041,0
+TWM.US,D,20201015,000000,104.859,105.454,99.967,100.496,162004.77484106,0
+TWM.US,D,20201016,000000,99.835,101.024,99.306,101.024,96963.042915975,0
+TWM.US,D,20201019,000000,100.232,103.802,98.909,103.405,121178.16677118,0
+TWM.US,D,20201020,000000,101.818,103.405,100.76,103.008,108924.49735049,0
+TWM.US,D,20201021,000000,102.744,104.859,102.149,104.859,130426.49883396,0
+TWM.US,D,20201022,000000,103.669,104.859,101.024,101.157,103189.7026216,0
+TWM.US,D,20201023,000000,99.835,102.082,99.7025,99.835,81263.596158182,0
+TWM.US,D,20201026,000000,102.612,106.843,102.082,104.331,191176.05846196,0
+TWM.US,D,20201027,000000,104.331,106.297,103.538,106.05,93140.955596668,0
+TWM.US,D,20201028,000000,110.546,112.794,109.619,112.396,173894.83927895,0
+TWM.US,D,20201029,000000,113.057,114.776,108.834,109.752,255808.81040638,0
+TWM.US,D,20201030,000000,110.995,115.041,109.619,112.794,217120.27223542,0
+TWM.US,D,20201102,000000,110.149,111.736,108.562,108.562,154062.63771653,0
+TWM.US,D,20201103,000000,105.124,105.521,101.024,102.479,162837.85980168,0
+TWM.US,D,20201104,000000,105.388,105.388,99.835,102.082,323211.25221986,0
+TWM.US,D,20201105,000000,100.098,100.232,95.735,96.264,190645.17098706,0
+TWM.US,D,20201106,000000,95.6035,98.38,95.6035,97.9835,126223.56403265,0
+TWM.US,D,20201109,000000,83.0415,91.048,82.644,90.579,302516.32069824,0
+TWM.US,D,20201110,000000,88.992,90.579,86.8765,87.4045,174189.47426502,0
+TWM.US,D,20201111,000000,86.7435,89.256,86.7435,87.4045,87313.293372176,0
+TWM.US,D,20201112,000000,88.727,91.8415,88.199,90.182,152909.81027104,0
+TWM.US,D,20201113,000000,88.727,88.727,85.884,86.612,188863.14357131,0
+TWM.US,D,20201116,000000,83.7025,84.628,82.248,82.38,154049.32771716,0
+TWM.US,D,20201117,000000,83.967,85.5535,81.256,81.5865,164284.41473329,0
+TWM.US,D,20201118,000000,81.3225,83.967,80.414,83.967,135745.65858249,0
+TWM.US,D,20201119,000000,83.967,84.695,82.248,82.512,148502.68797939,0
+TWM.US,D,20201120,000000,83.306,83.9005,82.1155,82.38,96622.125432092,0
+TWM.US,D,20201123,000000,80.926,81.1895,78.281,79.2065,176528.70665443,0
+TWM.US,D,20201124,000000,76.9585,77.91,75.2395,76.1655,204436.14533508,0
+TWM.US,D,20201125,000000,76.8495,78.148,76.4955,76.9585,99803.820281674,0
+TWM.US,D,20201127,000000,76.826,77.091,76.0335,76.1655,47824.945239028,0
+TWM.US,D,20201130,000000,76.43,79.405,76.238,78.942,142989.92824001,0
+TWM.US,D,20201201,000000,76.562,78.1715,76.1655,77.62,129898.03135894,0
+TWM.US,D,20201202,000000,78.148,79.0745,76.826,77.2225,128332.89643293,0
+TWM.US,D,20201203,000000,76.826,77.289,75.3725,76.43,180508.69896627,0
+TWM.US,D,20201204,000000,75.3725,75.3725,72.6615,72.8595,167659.40707373,0
+TWM.US,D,20201207,000000,72.8595,73.3885,72.264,72.7275,113768.42962148,0
+TWM.US,D,20201208,000000,73.785,73.785,70.744,70.744,112054.16220253,0
+TWM.US,D,20201209,000000,69.95,72.992,69.422,71.9335,278841.76431748,0
+TWM.US,D,20201210,000000,73.124,73.3885,70.215,70.3475,156383.11510683,0
+TWM.US,D,20201211,000000,71.273,72.5945,70.149,71.1405,173911.47677816,0
+TWM.US,D,20201214,000000,69.553,70.876,68.628,70.876,191081.98096641,0
+TWM.US,D,20201215,000000,69.422,70.3475,67.438,67.57,216059.10228559,0
+TWM.US,D,20201216,000000,67.041,68.5615,67.041,67.9675,150936.90536431,0
+TWM.US,D,20201217,000000,67.3055,67.835,66.2475,66.2475,160809.89989755,0
+TWM.US,D,20201218,000000,66.116,67.3055,65.256,67.041,135740.21358275,0
+TWM.US,D,20201221,000000,69.157,69.553,66.645,67.041,220744.52456408,0
+TWM.US,D,20201222,000000,66.38,66.9095,65.3225,65.4545,167312.74209012,0
+TWM.US,D,20201223,000000,64.7935,65.1895,63.9995,64.3965,128487.47392563,0
+TWM.US,D,20201224,000000,63.9995,65.058,63.9005,64.3965,78585.563784789,0
+TWM.US,D,20201228,000000,62.942,65.058,62.942,64.9255,148247.07549147,0
+TWM.US,D,20201229,000000,64.5285,68.09,64.5285,67.438,235954.52634501,0
+TWM.US,D,20201230,000000,67.041,67.041,65.3225,66.116,231043.1365772,0
+TWM.US,D,20201231,000000,65.851,67.2165,65.7255,66.2475,279998.2217628,0
+TWM.US,D,20210104,000000,65.4545,69.6865,65.058,67.9675,410402.33559782,0
+TWM.US,D,20210105,000000,68.3635,68.3635,65.1205,65.9835,255201.99543507,0
+TWM.US,D,20210106,000000,63.9995,64.1325,59.0415,60.43,445844.44392226,0
+TWM.US,D,20210107,000000,59.7685,59.7685,58.182,58.314,175365.59420942,0
+TWM.US,D,20210108,000000,57.653,60.2965,57.3885,58.7115,281349.48919892,0
+TWM.US,D,20210111,000000,60.165,60.165,58.3805,58.5785,223578.94943008,0
+TWM.US,D,20210112,000000,58.05,58.1165,56.4625,56.4625,296105.7410013,0
+TWM.US,D,20210113,000000,56.4625,57.653,56.3305,57.521,305800.86554296,0
+TWM.US,D,20210114,000000,56.595,56.595,54.4795,55.141,299538.20833903,0
+TWM.US,D,20210115,000000,56.595,58.05,55.802,56.7275,617944.24828607,0
+TWM.US,D,20210119,000000,55.2725,56.1985,55.141,55.2725,222910.42446169,0
+TWM.US,D,20210120,000000,54.876,55.4715,53.95,54.612,237752.58626001,0
+TWM.US,D,20210121,000000,54.4465,55.9675,54.4205,55.7025,354322.46824905,0
+TWM.US,D,20210122,000000,56.794,57.0085,54.2315,54.413,605650.34636727,0
+TWM.US,D,20210125,000000,54.3805,56.0995,52.926,54.5455,1205083.7130285,0
+TWM.US,D,20210126,000000,53.686,55.504,53.554,55.2725,614979.44592623,0
+TWM.US,D,20210127,000000,57.223,58.3305,55.4385,57.29,1916846.8193791,0
+TWM.US,D,20210128,000000,56.364,58.215,55.7025,57.653,1061186.2848314,0
+TWM.US,D,20210129,000000,57.0255,59.752,56.3965,59.4045,1783826.9881678,0
+TWM.US,D,20210201,000000,57.8515,59.2395,55.901,56.429,1238944.6539276,0
+TWM.US,D,20210202,000000,55.108,56.264,54.612,54.8435,633916.24753097,0
+TWM.US,D,20210203,000000,54.7435,55.807,54.215,54.5455,476595.68496846,0
+TWM.US,D,20210204,000000,54.116,54.116,52.1655,52.2645,913343.95432075,0
+TWM.US,D,20210205,000000,51.2065,52.199,50.744,50.843,398526.18615927,0
+TWM.US,D,20210208,000000,49.7854,49.9873,48.231,48.2647,541602.32689521,0
+TWM.US,D,20210209,000000,48.2647,48.628,47.2396,47.7351,543850.50678892,0
+TWM.US,D,20210210,000000,47.0745,49.1898,46.9422,48.4298,1031939.073714,0
+TWM.US,D,20210211,000000,47.9005,49.8513,47.4878,48.5284,1199087.8608119,0
+TWM.US,D,20210212,000000,48.9257,49.3222,48.0028,48.231,457184.26088616,0
+TWM.US,D,20210216,000000,47.3718,49.2567,47.2396,48.8266,624943.19045518,0
+TWM.US,D,20210217,000000,49.6858,50.876,49.2894,49.5204,939630.59807802,0
+TWM.US,D,20210218,000000,50.3475,51.617,50.182,51.1075,721290.34340028,0
+TWM.US,D,20210219,000000,50.182,50.3475,48.447,48.9912,724278.740759,0
+TWM.US,D,20210222,000000,49.719,49.9172,48.447,49.5863,782038.08802836,0
+TWM.US,D,20210223,000000,50.81,53.223,49.9172,50.4465,1904629.1474567,0
+TWM.US,D,20210224,000000,50.148,50.4635,47.8678,48.0333,960906.93457216,0
+TWM.US,D,20210225,000000,48.132,51.8685,47.8383,51.703,2018559.4145706,0
+TWM.US,D,20210226,000000,51.2065,53.4215,49.9172,51.703,1845878.8102342,0
+TWM.US,D,20210301,000000,49.2567,49.554,47.8014,48.0992,770199.75108803,0
+TWM.US,D,20210302,000000,48.231,49.9831,48.1656,49.9831,672682.52819826,0
+TWM.US,D,20210303,000000,49.6195,51.041,48.7934,51.0085,859972.06684396,0
+TWM.US,D,20210304,000000,51.395,55.6365,50.413,53.851,2933463.0588176,0
+TWM.US,D,20210305,000000,52.033,56.8925,51.3715,51.6025,2826903.2038553,0
+TWM.US,D,20210308,000000,50.744,51.6025,49.4226,51.0745,1541111.2846424,0
+TWM.US,D,20210309,000000,49.389,50.049,48.1979,49.0244,1014853.8745218,0
+TWM.US,D,20210310,000000,47.967,48.132,46.479,47.2727,1489497.8295825,0
+TWM.US,D,20210311,000000,46.2808,46.578,45.1237,45.1566,458109.30584242,0
+TWM.US,D,20210312,000000,45.1895,45.4546,44.3967,44.5622,581956.12748744,0
+TWM.US,D,20210315,000000,44.661,45.2229,44.2316,44.2316,316794.32002323,0
+TWM.US,D,20210316,000000,44.4296,46.2808,44.4296,45.7521,474029.88008976,0
+TWM.US,D,20210317,000000,46.4135,46.9918,44.859,45.0578,863707.33666737,0
+TWM.US,D,20210318,000000,45.6861,48.0006,44.826,47.7351,635095.69497521,0
+TWM.US,D,20210319,000000,48.0333,48.7602,46.3798,47.0413,849375.18984494,0
+TWM.US,D,20210322,000000,46.7108,48.1979,46.578,47.7023,685217.22010567,0
+TWM.US,D,20210323,000000,48.5952,51.6525,48.3638,51.2065,796535.39984299,0
+TWM.US,D,20210324,000000,49.9172,53.587,49.2567,53.554,1262467.3553156,0
+TWM.US,D,20210325,000000,54.7435,55.4055,50.6115,51.041,2037172.8436906,0
+TWM.US,D,20210326,000000,50.017,51.3775,49.1571,49.1898,935375.02827921,0
+TWM.US,D,20210329,000000,49.9504,52.132,49.0576,52,1242845.0887433,0
+TWM.US,D,20210330,000000,52.033,52.595,49.8845,50.148,1096459.2956638,0
+TWM.US,D,20210331,000000,49.6195,49.7854,48.1979,48.8926,880666.39336561,0
+TWM.US,D,20210401,000000,48.231,48.3638,47.5696,47.5696,574784.76032647,0
+TWM.US,D,20210405,000000,46.4462,47.6691,46.4462,47.0745,518779.61047417,0
+TWM.US,D,20210406,000000,47.1072,47.5373,46.3798,47.3718,530537.78491829,0
+TWM.US,D,20210407,000000,47.3718,49.1898,47.3386,48.9257,552613.32637465,0
+TWM.US,D,20210408,000000,48.3311,49.4549,47.967,48.066,473809.35760019,0
+TWM.US,D,20210409,000000,48.132,48.628,47.8346,48.0333,404119.71339483,0
+TWM.US,D,20210412,000000,48.0006,48.9584,47.9005,48.3965,292956.71615018,0
+TWM.US,D,20210413,000000,48.562,49.6526,48.066,48.6607,482968.45216718,0
+TWM.US,D,20210414,000000,48.2979,48.2979,46.5121,47.6691,683229.79519963,0
+TWM.US,D,20210415,000000,46.9095,48.1492,46.9095,47.3386,392543.64394211,0
+TWM.US,D,20210416,000000,46.81,47.8014,46.7108,47.0745,334210.15169988,0
+TWM.US,D,20210419,000000,47.5373,49.0576,47.3059,48.3638,577372.95020411,0
+TWM.US,D,20210420,000000,48.7934,51.14,48.4961,50.314,871216.89881235,0
+TWM.US,D,20210421,000000,50.38,51.1075,47.8014,47.8678,655043.45153216,0
+TWM.US,D,20210422,000000,47.5696,48.5952,46.6444,48.1979,825242.34598584,0
+TWM.US,D,20210423,000000,47.7023,48.0496,46.0489,46.479,505194.63861642,0
+TWM.US,D,20210426,000000,45.9502,45.997,45.2391,45.4874,507128.82352498,0
+TWM.US,D,20210427,000000,45.1895,45.7184,44.9629,45.3221,517934.42551413,0
+TWM.US,D,20210428,000000,45.5206,45.8511,44.8928,45.1566,335566.25913577,0
+TWM.US,D,20210429,000000,44.3967,46.3466,44.3633,45.4546,551475.92642842,0
+TWM.US,D,20210430,000000,46.3798,47.0249,45.587,46.744,448769.61878397,0
+TWM.US,D,20210503,000000,45.8179,46.7436,45.6861,46.2476,358090.10557093,0
+TWM.US,D,20210504,000000,46.8763,48.3311,46.7608,47.405,677087.23049002,0
+TWM.US,D,20210505,000000,46.9422,48.1552,46.9422,47.7682,245637.55088724,0
+TWM.US,D,20210506,000000,47.6691,49.3222,47.5696,47.5696,645555.8419807,0
+TWM.US,D,20210507,000000,47.6691,47.8442,46.2476,46.4462,540702.38943775,0
+TWM.US,D,20210510,000000,46.5454,48.8266,46.3466,48.8266,620591.12316093,0
+TWM.US,D,20210511,000000,50.942,51.14,48.4961,49.0907,1135172.6388336,0
+TWM.US,D,20210512,000000,49.9831,52.4125,49.223,52.2975,1367381.9128556,0
+TWM.US,D,20210513,000000,51.537,52.3305,49.554,50.3475,1398942.3413636,0
+TWM.US,D,20210514,000000,49.389,49.8181,47.7682,47.9342,788842.52270668,0
+TWM.US,D,20210517,000000,48.4961,49.2567,47.7682,47.7682,537695.23707992,0
+TWM.US,D,20210518,000000,47.7682,48.562,46.9754,48.4961,546174.91667903,0
+TWM.US,D,20210519,000000,50.0825,50.9755,49.1603,49.223,1093129.9808212,0
+TWM.US,D,20210520,000000,49.0576,49.9504,48.3965,48.5952,444667.71897789,0
+TWM.US,D,20210521,000000,47.7023,48.4961,47.2727,48.2979,341844.64633895,0
+TWM.US,D,20210524,000000,47.7682,48.3311,47.2396,47.6691,272160.14463336,0
+TWM.US,D,20210525,000000,47.3059,48.6561,46.6944,48.5952,345637.99615962,0
+TWM.US,D,20210526,000000,48.1979,48.1979,46.6776,46.7108,393298.38140642,0
+TWM.US,D,20210527,000000,46.083,46.4462,45.5538,45.8179,434587.20945445,0
+TWM.US,D,20210528,000000,45.2887,46.0666,45.2327,45.8843,238978.92120203,0
+TWM.US,D,20210601,000000,45.1237,45.6861,44.6276,44.826,357996.33057536,0
+TWM.US,D,20210602,000000,44.463,45.3221,44.463,44.6939,325884.1420935,0
+TWM.US,D,20210603,000000,45.2887,46.4135,45.0249,45.5206,488897.1493869,0
+TWM.US,D,20210604,000000,45.0908,45.5542,44.859,45.0908,322683.38974482,0
+TWM.US,D,20210607,000000,44.8928,44.8928,43.7523,43.8344,367212.29513967,0
+TWM.US,D,20210608,000000,43.5368,44.0635,42.7272,42.9145,503764.41868403,0
+TWM.US,D,20210609,000000,42.6444,43.6364,42.6444,43.5368,339673.3014416,0
+TWM.US,D,20210610,000000,43.2724,44.3471,43.0744,44.0986,440342.27168238,0
+TWM.US,D,20210611,000000,43.6693,43.8344,43.1737,43.1737,233657.34145361,0
+TWM.US,D,20210614,000000,43.0082,43.8014,42.6115,43.4743,162618.54731204,0
+TWM.US,D,20210615,000000,43.4046,44.4138,43.3054,43.6693,271871.559647,0
+TWM.US,D,20210616,000000,43.9669,44.7272,43.6031,43.934,662101.07869851,0
+TWM.US,D,20210617,000000,44.1653,45.9338,43.783,44.859,457722.10586073,0
+TWM.US,D,20210618,000000,46.2808,47.3059,45.4874,47.0082,609758.59867305,0
+TWM.US,D,20210621,000000,46.0489,46.4298,44.661,44.859,312334.86523406,0
+TWM.US,D,20210622,000000,45.0908,45.7184,44.2974,44.463,249245.77071666,0
+TWM.US,D,20210623,000000,44.4296,44.4296,43.7022,44.1982,262081.75260982,0
+TWM.US,D,20210624,000000,43.6693,43.8668,42.9423,42.9423,225429.3418426,0
+TWM.US,D,20210625,000000,42.7764,42.9752,42.39,42.9423,309557.91536534,0
+TWM.US,D,20210628,000000,42.7764,44.0657,42.7108,43.4713,244031.27596318,0
+TWM.US,D,20210629,000000,43.1074,44.0828,43.0082,43.8668,319465.99989692,0
+TWM.US,D,20210630,000000,44.132,44.4959,43.5042,43.8344,342521.33880696,0
+TWM.US,D,20210701,000000,43.3721,43.7352,42.9278,43.0744,420507.34762009,0
+TWM.US,D,20210702,000000,42.8097,44.1486,42.8097,43.9669,422961.53000407,0
+TWM.US,D,20210706,000000,43.9011,45.9502,43.8344,45.1237,373297.08235201,0
+TWM.US,D,20210707,000000,45.3554,46.7767,44.859,45.9834,552031.61890215,0
+TWM.US,D,20210708,000000,47.8678,48.4298,45.9175,46.81,1034205.4036069,0
+TWM.US,D,20210709,000000,45.7847,46.1489,44.8428,44.859,349705.10846734,0
+TWM.US,D,20210712,000000,45.1566,45.587,44.6776,44.7931,286284.47396561,0
+TWM.US,D,20210713,000000,45.2887,46.5121,45.1237,46.479,481565.7597335,0
+TWM.US,D,20210714,000000,45.8843,48.0333,45.6365,47.9342,444846.49646944,0
+TWM.US,D,20210715,000000,48.3965,49.6363,47.8346,48.4298,637150.87987805,0
+TWM.US,D,20210716,000000,47.5042,49.8513,47.4378,49.6858,679977.61785338,0
+TWM.US,D,20210719,000000,51.6365,52.3635,49.8845,51.14,1500660.0790548,0
+TWM.US,D,20210720,000000,50.843,51.339,47.5373,48.0006,954521.76487403,0
+TWM.US,D,20210721,000000,47.4709,47.4709,46.2453,46.2476,528333.46752251,0
+TWM.US,D,20210722,000000,46.578,48.1656,46.578,47.7682,524397.33770859,0
+TWM.US,D,20210723,000000,47.14,48.4624,47.14,47.3059,418039.25023677,0
+TWM.US,D,20210726,000000,46.9754,47.4709,46.2476,46.9918,355222.4057065,0
+TWM.US,D,20210727,000000,47.5696,49.0907,47.5042,48.1656,635820.48494095,0
+TWM.US,D,20210728,000000,47.5696,48.231,45.9502,46.6776,557561.31864073,0
+TWM.US,D,20210729,000000,45.9175,46.1484,45.1929,45.9502,534808.17721641,0
+TWM.US,D,20210730,000000,46.3466,46.9095,45.3884,46.6112,527250.21507372,0
+TWM.US,D,20210802,000000,46.0489,47.1736,45.1292,47.0413,606157.03384332,0
+TWM.US,D,20210803,000000,46.744,48.2647,46.578,46.6444,491907.32674459,0
+TWM.US,D,20210804,000000,47.3718,47.9342,46.5454,47.8014,878344.1009754,0
+TWM.US,D,20210805,000000,47.4378,47.5696,45.9443,46.0489,398893.7236419,0
+TWM.US,D,20210806,000000,45.3554,46.0489,44.826,45.5206,405959.21580787,0
+TWM.US,D,20210809,000000,45.7521,46.4135,45.6198,46.0161,451643.97364808,0
+TWM.US,D,20210810,000000,45.8179,46.4135,45.6174,45.8179,321291.8898106,0
+TWM.US,D,20210811,000000,45.6529,46.7108,45.3554,45.3554,467253.27541013,0
+TWM.US,D,20210812,000000,45.3554,46.1939,45.3554,45.6529,397373.96371375,0
+TWM.US,D,20210813,000000,45.6861,46.6112,45.587,46.4462,330598.9068706,0
+TWM.US,D,20210816,000000,47.0082,47.8678,46.8267,47.3059,547273.89912708,0
+TWM.US,D,20210817,000000,48.2979,49.6145,48.0169,48.4298,951549.09751456,0
+TWM.US,D,20210818,000000,48.562,49.3553,47.7306,49.2894,921563.48393216,0
+TWM.US,D,20210819,000000,50.281,51.041,49.5204,50.4465,1047656.972971,0
+TWM.US,D,20210820,000000,50.4465,50.7105,48.5584,48.7934,684652.45263237,0
+TWM.US,D,20210823,000000,47.9342,47.9342,46.7458,46.8763,675284.02807527,0
+TWM.US,D,20210824,000000,46.6112,46.8431,45.918,45.9834,513517.62322294,0
+TWM.US,D,20210825,000000,46.0161,46.3466,45.0908,45.6198,347082.43359133,0
+TWM.US,D,20210826,000000,45.7847,46.7935,45.4213,46.6112,509046.97593429,0
+TWM.US,D,20210827,000000,46.4135,46.4462,43.7352,43.9669,641603.37716756,0
+TWM.US,D,20210830,000000,43.6693,44.5288,43.6031,44.3304,335834.57662308,0
+TWM.US,D,20210831,000000,44.4959,44.7602,43.8668,44.132,335244.096651,0
+TWM.US,D,20210901,000000,43.8014,44.5622,43.2588,43.5368,426231.55484948,0
+TWM.US,D,20210902,000000,43.2395,43.488,42.6444,42.9752,324095.15717808,0
+TWM.US,D,20210903,000000,43.2395,43.6197,42.9752,43.3383,292315.11368051,0
+TWM.US,D,20210907,000000,43.4713,43.9999,42.9449,43.9669,307857.56294572,0
+TWM.US,D,20210908,000000,44.2645,45.3854,44.1158,44.8928,452893.29858901,0
+TWM.US,D,20210909,000000,45.0249,45.2725,43.9507,44.8928,551668.31641933,0
+TWM.US,D,20210910,000000,44.3967,45.8511,44.3471,45.8511,476955.96245143,0
+TWM.US,D,20210913,000000,45.1895,46.3526,45.0908,45.2558,797589.30979316,0
+TWM.US,D,20210914,000000,44.8928,46.81,44.8928,46.479,736386.3026866,0
+TWM.US,D,20210915,000000,46.479,46.6776,45.2887,45.4213,784402.42791659,0
+TWM.US,D,20210916,000000,45.4546,46.2976,45.0578,45.4874,449148.65126605,0
+TWM.US,D,20210917,000000,45.6861,46.1484,45.1566,45.4546,570553.08802653,0
+TWM.US,D,20210920,000000,47.405,48.727,46.8267,47.6032,1443715.3642469,0
+TWM.US,D,20210921,000000,46.9095,48.1624,46.6281,47.3386,820091.07372937,0
+TWM.US,D,20210922,000000,46.744,46.744,45.2229,45.9175,858625.9419076,0
+TWM.US,D,20210923,000000,45.4546,45.6529,43.9601,44.2645,568292.5056334,0
+TWM.US,D,20210924,000000,44.7931,45.1895,44.2316,44.661,436321.13937248,0
+TWM.US,D,20210927,000000,44.463,44.4959,42.8756,43.438,654892.5040393,0
+TWM.US,D,20210928,000000,43.7352,45.4716,43.6731,45.3221,814022.31901628,0
+TWM.US,D,20210929,000000,44.8928,45.7684,44.7931,45.5206,635115.0549743,0
+TWM.US,D,20210930,000000,44.9582,46.3798,44.7931,46.314,662631.05867345,0
+TWM.US,D,20211001,000000,45.8179,46.744,44.3304,44.7931,659419.1138253,0
+TWM.US,D,20211004,000000,44.859,46.1816,44.8428,45.6529,785679.88535619,0
+TWM.US,D,20211005,000000,45.3884,45.7847,44.4959,45.2887,454234.88602559,0
+TWM.US,D,20211006,000000,46.2808,47.074,45.6529,45.8179,895474.07016556,0
+TWM.US,D,20211007,000000,45.0578,45.1566,43.6693,44.3967,694871.80964924,0
+TWM.US,D,20211008,000000,44.3633,45.0578,44.0653,45.0249,526161.51762519,0
+TWM.US,D,20211011,000000,44.9582,45.5538,44.2316,45.5206,396490.96625549,0
+TWM.US,D,20211012,000000,45.2887,45.4874,44.6636,45.0249,541035.74442199,0
+TWM.US,D,20211013,000000,44.9582,45.722,44.5904,44.6276,580165.63007209,0
+TWM.US,D,20211014,000000,43.8014,43.9011,43.2724,43.3054,446584.05638729,0
+TWM.US,D,20211015,000000,42.5457,43.6031,42.3139,43.6031,548699.88405966,0
+TWM.US,D,20211018,000000,44.0328,44.0986,43.3713,43.5701,648579.63183775,0
+TWM.US,D,20211019,000000,43.2066,43.768,42.8923,43.3054,312300.38023569,0
+TWM.US,D,20211020,000000,43.2724,43.5371,42.4906,42.7108,457664.63086345,0
+TWM.US,D,20211021,000000,42.8097,42.9752,42.1007,42.5124,349673.34596884,0
+TWM.US,D,20211022,000000,42.6115,43.3054,42.3139,42.6774,345054.4736872,0
+TWM.US,D,20211025,000000,42.5124,42.7338,41.7191,41.8512,425168.26739974,0
+TWM.US,D,20211026,000000,41.7191,42.5124,41.4877,42.5124,759990.98157066,0
+TWM.US,D,20211027,000000,42.7436,44.0986,42.6614,44.0657,522749.3177865,0
+TWM.US,D,20211028,000000,43.5368,43.6038,42.2476,42.3468,434551.51445614,0
+TWM.US,D,20211029,000000,42.4794,42.7354,42.0496,42.2814,319604.24239039,0
+TWM.US,D,20211101,000000,41.8842,41.9838,40.0664,40.0994,461799.50316796,0
+TWM.US,D,20211102,000000,39.9338,40.5318,39.8347,39.9338,350304.36093901,0
+TWM.US,D,20211103,000000,40.0664,40.1321,38.1157,38.4793,688279.72996088,0
+TWM.US,D,20211104,000000,38.1822,38.8429,37.7852,38.5785,614424.66095246,0
+TWM.US,D,20211105,000000,37.719,37.9835,36.9918,37.4872,509097.49343191,0
+TWM.US,D,20211108,000000,36.8926,37.4215,36.6777,37.2562,388589.36412905,0
+TWM.US,D,20211109,000000,37.4546,38.1822,37.2674,37.6529,449439.65625229,0
+TWM.US,D,20211110,000000,38.0496,39.1736,37.5534,38.9087,473808.14760024,0
+TWM.US,D,20211111,000000,38.5785,38.7438,37.8672,38.2152,330484.864376,0
+TWM.US,D,20211112,000000,37.9835,38.3902,37.9504,38.1492,255999.08289739,0
+TWM.US,D,20211115,000000,37.7852,38.7601,37.7852,38.4793,220128.02959323,0
+TWM.US,D,20211116,000000,38.7438,38.9418,38.1985,38.314,271527.31466327,0
+TWM.US,D,20211117,000000,38.6446,39.5372,38.6116,39.273,244698.59093163,0
+TWM.US,D,20211118,000000,38.9418,40.2481,38.9087,39.6036,325162.98212759,0
+TWM.US,D,20211119,000000,40.2313,40.4627,39.789,40.3302,329259.13443394,0
+TWM.US,D,20211122,000000,39.8677,40.7275,39.3061,40.7275,621327.10562614,0
+TWM.US,D,20211123,000000,40.7933,41.7854,40.2644,40.7933,451215.93616831,0
+TWM.US,D,20211124,000000,41.5207,41.7854,40.595,40.7602,554083.47630515,0
+TWM.US,D,20211126,000000,43.0082,44.9256,42.6444,43.7352,1289774.6340246,0
+TWM.US,D,20211129,000000,42.4794,44.4296,42.2814,43.8344,791101.89509986,0
+TWM.US,D,20211130,000000,44.6939,46.5454,44.1982,45.6198,1168694.7797488,0
+TWM.US,D,20211201,000000,43.6364,47.6691,43.157,47.6691,1118928.0871016,0
+TWM.US,D,20211202,000000,47.2727,47.405,44.7272,45.0249,1303825.4558603,0
+TWM.US,D,20211203,000000,44.5622,47.6978,44.5622,46.8763,1579794.3778136,0
+TWM.US,D,20211206,000000,46.0489,47.3318,44.2645,44.992,842463.3676717,0
+TWM.US,D,20211207,000000,43.6364,43.768,42.116,42.9085,874795.77614315,0
+TWM.US,D,20211208,000000,42.7764,43.3054,41.9838,42.2814,783654.34545195,0
+TWM.US,D,20211209,000000,42.9423,44.2316,42.5786,44.1982,599336.26416578,0
+TWM.US,D,20211210,000000,43.6031,45.0908,43.3054,44.463,851446.709747,0
+TWM.US,D,20211213,000000,44.7931,46.2808,44.5622,45.6861,1040753.6207973,0
+TWM.US,D,20211214,000000,46.3466,46.9372,45.1566,46.5454,819403.49126188,0
+TWM.US,D,20211215,000000,46.578,47.9005,44.826,44.992,2189249.871501,0
+TWM.US,D,20211216,000000,44.3633,47.2727,44.132,46.9095,1805093.9471624,0
+TWM.US,D,20211217,000000,47.405,48.132,45.0908,45.8511,1709156.3791979,0
+TWM.US,D,20211220,000000,47.2727,48.727,47.0082,47.2727,1722399.2235718,0
+TWM.US,D,20211221,000000,46.3466,46.4135,44.5126,44.6276,1133258.4189241,0
+TWM.US,D,20211222,000000,44.7272,44.992,43.7022,43.7022,737882.77011585,0
+TWM.US,D,20211223,000000,43.438,43.7022,42.7108,43.0415,729320.20552066,0
+TWM.US,D,20211227,000000,42.9423,43.5701,42.1817,42.1817,450424.29370574,0
+TWM.US,D,20211228,000000,42.3139,42.8756,41.6364,42.7108,378457.42960805,0
+TWM.US,D,20211229,000000,42.7764,43.2891,42.46,42.6444,624185.42799101,0
+TWM.US,D,20211230,000000,42.7108,42.7108,41.7191,42.6444,703385.67174674,0
+TWM.US,D,20211231,000000,42.8097,42.8427,42.2143,42.7764,423194.75749304,0
+TWM.US,D,20220103,000000,42.4461,42.7108,41.223,41.7191,552599.41137531,0
+TWM.US,D,20220104,000000,41.4544,42.4461,41.0745,41.8842,438628.60926339,0
+TWM.US,D,20220105,000000,41.9171,44.6939,41.5207,44.6939,863069.36419753,0
+TWM.US,D,20220106,000000,44.5288,45.3221,43.4713,44.1982,1111208.5899665,0
+TWM.US,D,20220107,000000,44.1653,45.2558,43.4713,45.1566,797715.14978722,0
+TWM.US,D,20220110,000000,45.7521,47.2436,45.4874,45.4874,1495901.1492798,0
+TWM.US,D,20220111,000000,45.3884,46.479,44.463,44.5622,751090.52449144,0
+TWM.US,D,20220112,000000,44.1982,45.7356,43.8344,45.2558,604753.43390967,0
+TWM.US,D,20220113,000000,44.8928,46.2808,44.2974,45.9834,545911.74169147,0
+TWM.US,D,20220114,000000,46.9422,47.5042,45.868,45.8843,898062.86504318,0
+TWM.US,D,20220118,000000,46.8431,48.7934,46.7108,48.6607,765990.16128705,0
+TWM.US,D,20220119,000000,48.2647,50.298,47.9342,50.215,1131947.686486,0
+TWM.US,D,20220120,000000,49.8845,52.27,48.0333,52.033,1286982.8616566,0
+TWM.US,D,20220121,000000,52.529,53.983,50.942,53.95,1845988.0127291,0
+TWM.US,D,20220124,000000,55.6365,57.157,51.1075,51.339,3915508.6923904,0
+TWM.US,D,20220125,000000,53.124,55.074,51.4705,52.8925,3068035.6224555,0
+TWM.US,D,20220126,000000,51.405,55.6205,50.4465,54.4795,2307141.6784276,0
+TWM.US,D,20220127,000000,53.5205,57.4215,52.43,56.9915,1955895.6350331,0
+TWM.US,D,20220128,000000,56.86,58.9425,54.678,54.678,2211961.5704273,0
+TWM.US,D,20220131,000000,55.141,55.4715,51.339,51.3715,1222271.7622159,0
+TWM.US,D,20220201,000000,51.2395,52.9925,50.148,50.281,1695161.2173596,0
+TWM.US,D,20220202,000000,50.0825,52.2645,49.9831,51.306,1267957.730056,0
+TWM.US,D,20220203,000000,52.529,53.4155,51.3355,53.2565,1240302.2738635,0
+TWM.US,D,20220204,000000,53.5205,54.579,51.8015,52.7275,1131506.9440069,0
+TWM.US,D,20220207,000000,52.6615,52.926,51.2565,52.099,935215.00578677,0
+TWM.US,D,20220208,000000,52.132,52.199,50.2455,50.38,881937.19580553,0
+TWM.US,D,20220209,000000,49.5204,49.645,48.4624,48.4624,837465.46290798,0
+TWM.US,D,20220210,000000,50.248,50.595,47.3718,49.9172,1674032.1983584,0
+TWM.US,D,20220211,000000,49.8845,51.8295,48.727,51.1075,2473544.5005607,0
+TWM.US,D,20220214,000000,50.843,52.066,49.9172,51.405,2058816.4151674,0
+TWM.US,D,20220215,000000,50.248,50.314,48.4961,48.562,1583394.7326434,0
+TWM.US,D,20220216,000000,48.9912,49.5204,48.0333,48.4298,1166696.4648433,0
+TWM.US,D,20220217,000000,49.3553,51.041,49.0744,50.81,1208255.7278785,0
+TWM.US,D,20220218,000000,51.0085,52.082,50.0825,51.7355,1425112.5226264,0
+TWM.US,D,20220222,000000,52.2645,53.884,51.2395,53.1575,2463265.8535466,0
+TWM.US,D,20220223,000000,52.43,55.405,51.967,55.1735,1334270.264421,0
+TWM.US,D,20220224,000000,57.785,58.017,52.031,52.1655,2021701.179422,0
+TWM.US,D,20220225,000000,52,52.827,49.8513,49.9172,1488855.6221129,0
+TWM.US,D,20220228,000000,50.909,50.909,48.8926,49.5863,1661490.5489514,0
+TWM.US,D,20220301,000000,49.7854,52.1655,49.2894,51.3715,1832600.875862,0
+TWM.US,D,20220302,000000,50.6115,50.7105,48.3965,48.8594,1704804.6144037,0
+TWM.US,D,20220303,000000,48.4298,50.7775,48.4298,50.0825,1090513.0534449,0
+TWM.US,D,20220304,000000,51.1735,52.446,50.5455,51.405,2137940.4289267,0
+TWM.US,D,20220307,000000,51.405,54.215,51.156,54.182,2369410.9979837,0
+TWM.US,D,20220308,000000,53.95,54.336,50.942,53.5205,2404774.1538119,0
+TWM.US,D,20220309,000000,51.7355,52.033,50.182,50.5455,1128677.0566407,0
+TWM.US,D,20220310,000000,51.967,52.43,50.678,50.81,713097.13128762,0
+TWM.US,D,20220311,000000,50.281,52.479,49.8181,52.3635,1274083.6572664,0
+TWM.US,D,20220314,000000,52.132,54.909,51.9335,54.413,1429241.6474312,0
+TWM.US,D,20220315,000000,54.116,54.3805,52.7605,52.8595,1191707.4661608,0
+TWM.US,D,20220316,000000,51.7355,52.547,49.4549,49.4549,1351905.4085873,0
+TWM.US,D,20220317,000000,50.049,50.248,47.8014,47.9005,826565.1784233,0
+TWM.US,D,20220318,000000,48.231,48.3638,46.81,46.9422,730999.38294127,0
+TWM.US,D,20220321,000000,46.9095,48.3802,46.479,47.7023,599847.18664162,0
+TWM.US,D,20220322,000000,47.3718,47.5373,46.1489,46.744,934820.24330543,0
+TWM.US,D,20220323,000000,47.3386,48.4133,46.8763,48.3965,739121.2050573,0
+TWM.US,D,20220324,000000,47.967,48.7107,47.2222,47.2727,453181.88357537,0
+TWM.US,D,20220325,000000,47.14,47.8678,46.9095,47.0745,550817.98895953,0
+TWM.US,D,20220328,000000,47.2727,48.512,47.0745,47.0745,430205.19466162,0
+TWM.US,D,20220329,000000,46.314,46.314,44.3304,44.5951,611920.26357086,0
+TWM.US,D,20220330,000000,44.7272,46.7104,44.5622,46.2808,515412.18063337,0
+TWM.US,D,20220331,000000,46.479,47.3718,45.7184,47.3059,443516.40403232,0
+TWM.US,D,20220401,000000,46.9422,47.4378,46.1816,46.314,679513.58287531,0
+TWM.US,D,20220404,000000,46.1489,46.9754,45.9175,46.0489,550487.65897514,0
+TWM.US,D,20220405,000000,46.083,48.4961,45.4874,48.2979,691748.4972969,0
+TWM.US,D,20220406,000000,49.1571,50.3475,48.8594,49.6526,1170266.2671745,0
+TWM.US,D,20220407,000000,49.6858,51.355,49.1566,50.017,935401.34577796,0
+TWM.US,D,20220408,000000,50.148,50.9755,49.5731,50.744,702405.26929309,0
+TWM.US,D,20220411,000000,51.2395,51.7685,50.0665,51.504,720012.58346068,0
+TWM.US,D,20220412,000000,50.3475,51.537,48.7934,51.1075,803774.82950074,0
+TWM.US,D,20220413,000000,50.843,50.843,48.9257,49.124,557877.1286258,0
+TWM.US,D,20220414,000000,49.0907,50.1815,48.4961,50.148,490340.67931865,0
+TWM.US,D,20220418,000000,50.3475,51.339,50.049,50.843,938860.73561442,0
+TWM.US,D,20220419,000000,50.744,50.744,48.4298,48.7602,574395.14034489,0
+TWM.US,D,20220420,000000,48.066,48.628,47.686,48.3638,986827.55334674,0
+TWM.US,D,20220421,000000,47.5042,50.942,47.2396,50.6285,1060452.722366,0
+TWM.US,D,20220422,000000,51.041,53.355,50.8095,53.1575,1125882.2592728,0
+TWM.US,D,20220425,000000,54.1495,55.074,52.3965,52.529,1616120.3910963,0
+TWM.US,D,20220426,000000,53.3885,55.934,53.1875,55.868,1095683.6857005,0
+TWM.US,D,20220427,000000,55.8345,56.6945,54.645,56.298,1462253.7733705,0
+TWM.US,D,20220428,000000,54.975,57.6205,53.6195,54.182,1601584.9642835,0
+TWM.US,D,20220429,000000,54.777,57.5705,53.488,57.223,1295682.4587453,0
+TWM.US,D,20220502,000000,57.3225,58.9065,55.571,56.0995,1249159.7759447,0
+TWM.US,D,20220503,000000,56.165,56.849,54.579,55.1735,1050701.0303271,0
+TWM.US,D,20220504,000000,54.777,56.7605,52,52.1655,1560673.3537176,0
+TWM.US,D,20220505,000000,53.2895,57.686,53.2565,56.4625,2675640.2035064,0
+TWM.US,D,20220506,000000,56.959,59.537,56.629,58.281,1863541.7843992,0
+TWM.US,D,20220509,000000,60.132,63.768,59.636,63.272,1869845.5816012,0
+TWM.US,D,20220510,000000,61.2885,65.917,60.3635,63.1735,2324911.4350875,0
+TWM.US,D,20220511,000000,63.1405,66.612,60.893,66.38,2407748.9386713,0
+TWM.US,D,20220512,000000,67.0745,67.669,63.504,64.727,1774627.6611027,0
+TWM.US,D,20220513,000000,63.041,63.041,59.7035,60.6615,1279920.9994905,0
+TWM.US,D,20220516,000000,61.0905,61.984,59.8015,61.2885,1567081.2109147,0
+TWM.US,D,20220517,000000,59.108,60.066,57.3555,57.3555,1095778.670696,0
+TWM.US,D,20220518,000000,58.8915,62.2145,58.312,61.5535,1776727.6160034,0
+TWM.US,D,20220519,000000,62.5125,62.5125,59.7685,61.3555,1371669.245153,0
+TWM.US,D,20220520,000000,59.934,64.628,59.6855,61.6195,1809930.0144337,0
+TWM.US,D,20220523,000000,60.4625,62.049,59.6855,60.1975,1321221.020038,0
+TWM.US,D,20220524,000000,61.322,64.158,61.0905,61.9505,1425632.5201018,0
+TWM.US,D,20220525,000000,62.479,62.479,58.9755,59.636,993180.65804639,0
+TWM.US,D,20220526,000000,59.0085,59.0415,56.364,57.058,805389.5744244,0
+TWM.US,D,20220527,000000,56.4625,56.629,54.0165,54.0165,576126.34776305,0
+TWM.US,D,20220531,000000,54.4795,56,54.182,55.339,712191.44633043,0
+TWM.US,D,20220601,000000,54.81,57.3955,54.3475,55.868,652647.34914544,0
+TWM.US,D,20220602,000000,55.802,56,53.223,53.2565,524472.35770504,0
+TWM.US,D,20220603,000000,54.0825,54.9055,53.686,54.116,513264.43073491,0
+TWM.US,D,20220606,000000,52.926,54.2815,52.8925,53.686,382221.4369301,0
+TWM.US,D,20220607,000000,54.612,54.81,51.967,52,506626.9760487,0
+TWM.US,D,20220608,000000,52.529,54.077,52.099,53.587,431096.96461946,0
+TWM.US,D,20220609,000000,54.1495,55.8345,53.851,55.8345,596083.48181956,0
+TWM.US,D,20220610,000000,57.686,59.4045,57.0255,58.843,1487986.237154,0
+TWM.US,D,20220613,000000,62.1815,64.9585,61.2555,64.43,2024472.986791,0
+TWM.US,D,20220614,000000,63.9995,66.215,63.587,64.9255,1507896.4837127,0
+TWM.US,D,20220615,000000,63.6365,65.5375,61.4545,63.075,1347302.5688049,0
+TWM.US,D,20220616,000000,66.016,69.785,65.67,68.9915,2631456.1480953,0
+TWM.US,D,20220617,000000,68.4625,69.0575,65.8845,67.9005,1304799.5058143,0
+TWM.US,D,20220621,000000,65.5205,66.479,63.8345,65.4875,1156516.4328245,0
+TWM.US,D,20220622,000000,67.14,67.5475,64.5615,65.6855,1463085.0433312,0
+TWM.US,D,20220623,000000,65.389,66.6775,63.8345,64.066,1078182.2465279,0
+TWM.US,D,20220624,000000,63.041,63.306,60.099,60.099,812222.44410137,0
+TWM.US,D,20220627,000000,59.702,60.694,58.81,59.6035,568467.65312512,0
+TWM.US,D,20220628,000000,58.9755,61.9505,58.05,61.818,528450.83751696,0
+TWM.US,D,20220629,000000,61.785,64.391,61.7185,63.1405,587918.40220557,0
+TWM.US,D,20220630,000000,65.0905,66.082,62.776,64.066,836339.55796121,0
+TWM.US,D,20220701,000000,64.43,65.4545,62.347,62.545,960403.87709594,0
+TWM.US,D,20220705,000000,64.628,66.016,61.5535,61.6195,642858.75210821,0
+TWM.US,D,20220706,000000,61.8515,63.735,60.975,62.479,458051.22584517,0
+TWM.US,D,20220707,000000,61.521,61.563,59.286,59.471,555459.54874009,0
+TWM.US,D,20220708,000000,59.934,60.876,58.6445,59.57,506187.74606947,0
+TWM.US,D,20220711,000000,60.4625,62.2475,60,62.0165,800918.32213578,0
+TWM.US,D,20220712,000000,62.347,63.008,61.0575,62.347,546163.42167958,0
+TWM.US,D,20220713,000000,64.099,64.298,61.8375,62.5125,569703.06306672,0
+TWM.US,D,20220714,000000,64.3635,65.62,63.504,63.735,716667.23611884,0
+TWM.US,D,20220715,000000,62.3795,63.934,60.992,61.157,717457.0635815,0
+TWM.US,D,20220718,000000,59.6695,61.8515,58.9085,61.4875,549647.61651486,0
+TWM.US,D,20220719,000000,59.9665,60.033,57.058,57.157,785059.15538554,0
+TWM.US,D,20220720,000000,57.223,57.3555,55.207,55.372,835694.32549171,0
+TWM.US,D,20220721,000000,56.0665,56.975,54.777,54.81,514500.14317649,0
+TWM.US,D,20220722,000000,54.579,57.4215,54.3475,56.529,666053.54351165,0
+TWM.US,D,20220725,000000,56.298,57.256,55.7025,55.9675,346110.19863729,0
+TWM.US,D,20220726,000000,56.429,57.1475,56.1325,56.7275,385937.64925441,0
+TWM.US,D,20220727,000000,55.934,56.232,53.587,54.0825,708140.66902194,0
+TWM.US,D,20220728,000000,53.587,55.0415,52.496,52.595,542299.28686226,0
+TWM.US,D,20220729,000000,52.595,53.124,51.6365,51.901,436083.37438372,0
+TWM.US,D,20220801,000000,52.7275,53.587,51.322,51.9335,380656.30200409,0
+TWM.US,D,20220802,000000,52.3635,52.8925,50.9615,52.066,536870.6221189,0
+TWM.US,D,20220803,000000,51.339,51.703,50.314,50.5455,514377.02568231,0
+TWM.US,D,20220804,000000,50.5455,51.223,50.413,50.744,475779.54000704,0
+TWM.US,D,20220805,000000,51.7355,51.9335,49.8513,49.9504,486512.54199963,0
+TWM.US,D,20220808,000000,49.223,49.3886,47.967,48.8926,432726.8345424,0
+TWM.US,D,20220809,000000,49.3222,50.7935,49.2894,50.281,507016.89853027,0
+TWM.US,D,20220810,000000,48.4624,48.7157,47.2396,47.3386,487149.30446953,0
+TWM.US,D,20220811,000000,46.5121,47.2068,45.5206,47.0745,559049.92107035,0
+TWM.US,D,20220812,000000,46.6112,46.9422,45.1237,45.1237,525098.83517543,0
+TWM.US,D,20220815,000000,45.8179,46.1157,44.7995,44.859,417613.33025691,0
+TWM.US,D,20220816,000000,45.1237,45.7388,44.4296,44.859,351850.43836592,0
+TWM.US,D,20220817,000000,45.9175,46.9422,45.6529,46.3798,570616.00802356,0
+TWM.US,D,20220818,000000,46.314,46.744,45.6365,45.7521,421706.4575634,0
+TWM.US,D,20220819,000000,46.7767,48.0333,46.6444,47.7351,474874.76254982,0
+TWM.US,D,20220822,000000,49.0907,50.017,48.8926,49.7518,633680.29754213,0
+TWM.US,D,20220823,000000,49.554,49.8181,48.5284,49.5863,669958.81832702,0
+TWM.US,D,20220824,000000,49.5863,49.9504,48.347,48.7934,321818.23978572,0
+TWM.US,D,20220825,000000,48.3311,48.4961,47.2727,47.2727,289640.10630697,0
+TWM.US,D,20220826,000000,47.405,50.5785,47.3059,50.4465,676076.5780378,0
+TWM.US,D,20220829,000000,51.504,51.703,50.4465,51.339,550780.17646131,0
+TWM.US,D,20220830,000000,51.0085,53.3885,50.942,52.8595,599707.12914824,0
+TWM.US,D,20220831,000000,52.595,53.6195,52.199,53.5205,778882.40817755,0
+TWM.US,D,20220901,000000,54.5125,56.146,54.4465,54.678,825697.60846432,0
+TWM.US,D,20220902,000000,53.3885,56.0335,53.1905,55.504,685276.51010287,0
+TWM.US,D,20220906,000000,55.108,57.0745,54.909,56.529,894750.18769979,0
+TWM.US,D,20220907,000000,56.86,56.86,54.008,54.1495,915036.44174073,0
+TWM.US,D,20220908,000000,55.0415,55.67,53.205,53.2565,675569.89056176,0
+TWM.US,D,20220909,000000,52.3305,52.4305,51.0085,51.1075,626119.0078996,0
+TWM.US,D,20220912,000000,50.4465,50.81,49.8018,49.8845,533276.61978881,0
+TWM.US,D,20220913,000000,52.4625,54.18,51.8685,53.7845,1096876.1406441,0
+TWM.US,D,20220914,000000,53.6195,54.777,53.1575,53.2895,865842.07906645,0
+TWM.US,D,20220915,000000,54.0825,54.612,52.4015,54.182,1010622.8072218,0
+TWM.US,D,20220916,000000,55.67,56.9915,55.372,55.868,899324.28998354,0
+TWM.US,D,20220919,000000,56.9915,57.025,54.7105,54.81,696210.97708593,0
+TWM.US,D,20220920,000000,55.868,57.157,55.802,56.364,1108979.1650719,0
+TWM.US,D,20220921,000000,55.5375,58.05,54.4465,58.017,1585146.2075606,0
+TWM.US,D,20220922,000000,58.314,61.124,57.9175,60.6615,1364675.1429836,0
+TWM.US,D,20220923,000000,62.446,65.2235,62.281,63.669,1562902.1736122,0
+TWM.US,D,20220926,000000,64.3965,65.786,61.7185,65.421,1303535.3583741,0
+TWM.US,D,20220927,000000,63.7025,66.0665,62.6115,64.9585,1284161.44429,0
+TWM.US,D,20220928,000000,64.1325,64.628,59.9835,60.826,1056682.0600443,0
+TWM.US,D,20220929,000000,62.4135,65.1565,62.281,63.537,894802.52019731,0
+TWM.US,D,20220930,000000,63.9005,64.5285,61.0245,64.3965,1049673.1353756,0
+TWM.US,D,20221003,000000,62.6445,64.248,60.314,61.0245,1442004.7268278,0
+TWM.US,D,20221004,000000,58.7435,58.777,56.232,56.264,834006.07307153,0
+TWM.US,D,20221005,000000,57.951,59.1735,56.7275,57.0255,960631.35708519,0
+TWM.US,D,20221006,000000,57.653,58.314,56.1985,57.752,836049.46047492,0
+TWM.US,D,20221007,000000,58.9425,61.653,58.6445,61.2225,812299.88409771,0
+TWM.US,D,20221010,000000,60.694,62.6825,60.5285,61.8515,1899217.4227126,0
+TWM.US,D,20221011,000000,62.479,64.0325,60.1315,61.818,1001700.5701436,0
+TWM.US,D,20221012,000000,61.7185,63.4875,61.3385,62.2145,1068046.379507,0
+TWM.US,D,20221013,000000,64.727,65.7515,58.5785,59.108,1636093.255152,0
+TWM.US,D,20221014,000000,58.248,62.3795,57.4545,62.248,1231017.6418024,0
+TWM.US,D,20221017,000000,59.8015,59.8675,58.017,58.314,804041.93698811,0
+TWM.US,D,20221018,000000,55.901,57.984,54.892,57.0255,646293.94194581,0
+TWM.US,D,20221019,000000,58.05,60.132,57.521,58.9425,456974.32589608,0
+TWM.US,D,20221020,000000,58.843,60.826,57.3555,60.43,706631.49659329,0
+TWM.US,D,20221021,000000,60.1975,61.0575,57.521,57.8185,619249.23322437,0
+TWM.US,D,20221024,000000,57.4215,58.9755,56.9915,57.3885,480435.61978692,0
+TWM.US,D,20221025,000000,57.256,57.3225,53.7525,54.215,694592.60216244,0
+TWM.US,D,20221026,000000,53.653,54.1495,51.7355,53.7525,590335.67959129,0
+TWM.US,D,20221027,000000,52.8595,53.8505,51.967,53.719,583238.12242683,0
+TWM.US,D,20221028,000000,53.2895,53.95,51.14,51.306,488973.07688331,0
+TWM.US,D,20221031,000000,51.7685,52.199,50.69,51.1735,456643.9959117,0
+TWM.US,D,20221101,000000,50.182,51.438,49.934,51.0745,481890.64471814,0
+TWM.US,D,20221102,000000,51.4705,54.4795,50.3475,54.4465,972390.43902927,0
+TWM.US,D,20221103,000000,55.8345,56.5895,54.248,55.141,531199.04988703,0
+TWM.US,D,20221104,000000,53.587,55.769,53.0245,53.719,1042242.8282269,0
+TWM.US,D,20221107,000000,53.1575,54.3805,52.628,53.1905,459787.2732631,0
+TWM.US,D,20221108,000000,52.8925,54.5455,51.8685,53.2895,438504.88676924,0
+TWM.US,D,20221109,000000,54.2485,56.4625,53.851,56.1985,562407.9734116,0
+TWM.US,D,20221110,000000,51.58,52.0615,49.2894,49.3222,1112449.7474078,0
+TWM.US,D,20221111,000000,49.0576,49.174,47.5042,48.4961,494301.6141314,0
+TWM.US,D,20221114,000000,49.0907,49.6858,48.0828,49.554,595204.41686111,0
+TWM.US,D,20221115,000000,47.967,48.9257,47.0914,48.0992,675025.08808751,0
+TWM.US,D,20221116,000000,48.6938,50.148,48.6938,49.9504,883511.10323113,0
+TWM.US,D,20221117,000000,51.339,51.9335,50.6445,50.81,587127.96974294,0
+TWM.US,D,20221118,000000,49.6858,50.8105,49.3222,50.148,543846.27178912,0
+TWM.US,D,20221121,000000,50.7775,51.4705,50.513,50.744,502240.42375608,0
+TWM.US,D,20221122,000000,50.248,50.9755,49.554,49.6195,483433.99964517,0
+TWM.US,D,20221123,000000,49.9172,50.314,49.124,49.4217,344260.41122474,0
+TWM.US,D,20221125,000000,49.5204,49.719,48.8594,49.1898,198712.84560565,0
+TWM.US,D,20221128,000000,50.049,51.537,49.6195,51.2065,483103.3671608,0
+TWM.US,D,20221129,000000,51.14,51.14,50.248,50.909,345551.48116371,0
+TWM.US,D,20221130,000000,50.7775,51.835,48.1656,48.231,713283.16877882,0
+TWM.US,D,20221201,000000,47.7351,48.8266,47.2396,48.3638,746110.76972686,0
+TWM.US,D,20221202,000000,49.7518,49.7518,47.45,47.8014,547825.65910099,0
+TWM.US,D,20221205,000000,48.4624,50.8435,48.3965,50.4795,338992.67647378,0
+TWM.US,D,20221206,000000,50.5785,52.628,50.4795,52.066,848276.20739689,0
+TWM.US,D,20221207,000000,52.3305,52.628,51.306,52.3965,555320.70124666,0
+TWM.US,D,20221208,000000,51.7685,52.3965,50.6445,51.67,607365.82378617,0
+TWM.US,D,20221209,000000,52.2645,53.0245,51.703,53.0245,657440.46141884,0
+TWM.US,D,20221212,000000,52.827,53.3225,51.52,51.6365,721798.54337625,0
+TWM.US,D,20221213,000000,48.3965,51.6025,47.9005,50.909,885522.42563604,0
+TWM.US,D,20221214,000000,50.9755,52.3305,50.049,51.537,1017400.0169014,0
+TWM.US,D,20221215,000000,52.7605,54.4955,52.529,54.1495,878598.50346337,0
+TWM.US,D,20221216,000000,55.1735,56.0495,54.579,55.0085,823955.81354666,0
+TWM.US,D,20221219,000000,54.909,56.807,54.612,56.4625,751921.18945217,0
+TWM.US,D,20221220,000000,56.7605,57.0255,55.2225,55.9675,610240.17865028,0
+TWM.US,D,20221221,000000,54.942,55.108,53.46,54.116,597653.15424535,0
+TWM.US,D,20221222,000000,55.4625,57.681,55.3965,55.863,705194.40457271,0
+TWM.US,D,20221223,000000,56.0295,56.6805,55.3625,55.3625,318822.09822717,0
+TWM.US,D,20221227,000000,55.3965,56.5295,55.3295,56.1295,269152.58944312,0
+TWM.US,D,20221228,000000,56.163,57.997,55.629,57.8975,378189.05440483,0
+TWM.US,D,20221229,000000,57.1305,57.364,54.796,54.996,337224.82019188,0
+TWM.US,D,20221230,000000,56.063,56.4295,55.1295,55.3295,526672.85956043,0
+TWM.US,D,20230103,000000,54.3955,56.8965,53.4615,55.963,641869.25152896,0
+TWM.US,D,20230104,000000,55.1965,55.4295,53.9025,54.5955,511157.60338016,0
+TWM.US,D,20230105,000000,55.263,56.5965,55.13,55.83,379284.67226323,0
+TWM.US,D,20230106,000000,54.8295,55.6965,53.028,53.3285,433399.61902445,0
+TWM.US,D,20230109,000000,52.4275,53.2785,51.8275,53.161,263081.11543801,0
+TWM.US,D,20230110,000000,53.2945,53.495,51.5605,51.6275,320929.97823388,0
+TWM.US,D,20230111,000000,51.194,51.5105,50.327,50.36,318441.30055881,0
+TWM.US,D,20230112,000000,49.9596,50.8355,48.6297,48.6593,464975.24174804,0
+TWM.US,D,20230113,000000,49.3258,49.4931,47.926,48.0592,367809.16961502,0
+TWM.US,D,20230117,000000,48.1256,48.5256,47.6969,48.2256,253803.44500164,0
+TWM.US,D,20230118,000000,47.8924,49.8431,47.125,49.8264,552908.01986588,0
+TWM.US,D,20230119,000000,50.393,51.444,50.193,50.76,497683.06289344,0
+TWM.US,D,20230120,000000,50.393,51.2275,49.093,49.093,441280.93139663,0
+TWM.US,D,20230123,000000,48.9262,49.3926,47.525,47.926,559188.78266824,0
+TWM.US,D,20230124,000000,48.292,48.692,47.6919,48.1256,257190.4453652,0
+TWM.US,D,20230125,000000,48.9262,49.7263,47.8755,47.8924,348224.17583431,0
+TWM.US,D,20230126,000000,47.1586,48.492,46.6585,47.3914,438904.0942966,0
+TWM.US,D,20230127,000000,47.6591,47.7592,46.524,46.8586,296842.57674608,0
+TWM.US,D,20230130,000000,47.7592,48.2256,46.8917,48.1256,252652.65645743,0
+TWM.US,D,20230131,000000,47.926,47.926,45.8247,45.8579,688399.7281949,0
+TWM.US,D,20230201,000000,46.0248,46.458,43.6569,44.4566,844961.84105191,0
+TWM.US,D,20230202,000000,43.7236,43.907,42.2892,42.6894,749464.38232392,0
+TWM.US,D,20230203,000000,43.6569,43.8232,42.356,43.3233,939205.66588116,0
+TWM.US,D,20230206,000000,43.9238,44.8906,43.5897,44.5566,612485.76404421,0
+TWM.US,D,20230207,000000,44.8906,45.6911,43.6902,43.9238,636661.61853371,0
+TWM.US,D,20230208,000000,44.4904,45.414,44.0234,45.1904,587064.37135444,0
+TWM.US,D,20230209,000000,44.4566,46.7436,44.1234,46.4912,488677.04811654,0
+TWM.US,D,20230210,000000,46.8586,47.1922,46.2244,46.3907,770682.90814966,0
+TWM.US,D,20230213,000000,46.2912,46.8372,45.157,45.2904,656815.70993217,0
+TWM.US,D,20230214,000000,45.8579,46.4244,44.6571,45.3238,489270.73267035,0
+TWM.US,D,20230215,000000,46.058,46.2412,44.3749,44.3898,582294.20591678,0
+TWM.US,D,20230216,000000,45.6911,45.8911,44.2898,45.3238,770669.71515958,0
+TWM.US,D,20230217,000000,45.7243,46.058,44.9902,45.0903,425336.9030386,0
+TWM.US,D,20230221,000000,46.1912,47.8119,45.9412,47.7255,583816.79690882,0
+TWM.US,D,20230222,000000,47.5918,48.0592,46.8917,47.4586,1093899.1715971,0
+TWM.US,D,20230223,000000,46.825,48.1419,46.358,46.8586,662077.31425049,0
+TWM.US,D,20230224,000000,48.2256,48.5961,47.6259,47.7924,769047.57706053,0
+TWM.US,D,20230227,000000,46.9581,47.7214,46.4244,47.4245,587195.70157392,0
+TWM.US,D,20230228,000000,47.4586,47.4918,46.5412,47.4918,325066.28046611,0
+TWM.US,D,20230301,000000,47.4918,47.9396,46.8286,47.2918,301309.3034118,0
+TWM.US,D,20230302,000000,48.1924,48.492,46.9258,47.0922,550992.63757813,0
+TWM.US,D,20230303,000000,46.7254,47.325,45.6379,45.8911,453886.53358186,0
+TWM.US,D,20230306,000000,45.8579,47.5582,45.7911,47.2254,357234.98806215,0
+TWM.US,D,20230307,000000,47.2254,48.442,47.0586,48.292,678944.55207376,0
+TWM.US,D,20230308,000000,48.1588,49.0094,47.7592,48.2588,657089.16463574,0
+TWM.US,D,20230309,000000,48.2588,51.0275,47.9724,50.9605,699558.29924039,0
+TWM.US,D,20230310,000000,51.6275,54.996,51.624,53.9625,1541184.112845,0
+TWM.US,D,20230313,000000,56.163,57.097,53.829,55.7295,2818592.3793877,0
+TWM.US,D,20230314,000000,52.3275,54.896,51.961,53.695,1216419.172266,0
+TWM.US,D,20230315,000000,56.4965,57.4305,55.3295,55.4295,1875416.8228538,0
+TWM.US,D,20230316,000000,56.8635,57.497,53.128,53.995,1364062.8238258,0
+TWM.US,D,20230317,000000,55.1625,57.1305,54.796,56.8965,796817.32198537,0
+TWM.US,D,20230320,000000,55.796,56.0965,54.232,55.496,624466.19840384,0
+TWM.US,D,20230321,000000,53.5285,53.8795,52.5275,53.3285,519689.57003606,0
+TWM.US,D,20230322,000000,54.4775,57.6165,54.0345,57.548,679382.97687822,0
+TWM.US,D,20230323,000000,56.7635,59.0835,55.3305,58.162,718272.93821878,0
+TWM.US,D,20230324,000000,59.1855,60.004,56.9,57.1045,575914.93667984,0
+TWM.US,D,20230327,000000,55.7055,56.7295,55.194,55.7735,442252.24082506,0
+TWM.US,D,20230328,000000,56.252,56.4905,55.3305,55.979,316936.29969839,0
+TWM.US,D,20230329,000000,54.785,55.692,54.716,54.785,457037.95413157,0
+TWM.US,D,20230330,000000,53.8985,55.3985,53.625,54.9215,292974.81391464,0
+TWM.US,D,20230331,000000,54.2395,54.2395,52.8065,52.8745,363745.31530878,0
+TWM.US,D,20230403,000000,52.602,54.0725,52.158,52.9425,385153.20363401,0
+TWM.US,D,20230404,000000,52.67,55.382,52.5675,54.853,732222.01197224,0
+TWM.US,D,20230405,000000,55.4675,56.5935,55.1945,55.8765,524347.57025476,0
+TWM.US,D,20230406,000000,55.945,56.5755,55.4675,55.7735,316207.24483909,0
+TWM.US,D,20230410,000000,56.3205,56.354,54.546,54.6145,350366.70426388,0
+TWM.US,D,20230411,000000,54.205,54.41,53.279,53.83,392106.63397682,0
+TWM.US,D,20230412,000000,52.8065,54.711,52.67,54.5805,627668.45100828,0
+TWM.US,D,20230413,000000,54.137,54.541,52.8745,53.182,390810.63416461,0
+TWM.US,D,20230414,000000,53.1135,54.881,52.602,54.137,423784.02364139,0
+TWM.US,D,20230417,000000,53.8985,54.0275,52.789,52.841,480244.00188862,0
+TWM.US,D,20230418,000000,52.397,53.932,52.329,53.352,221999.98954625,0
+TWM.US,D,20230419,000000,53.8985,54.137,52.8575,53.1135,341257.18285146,0
+TWM.US,D,20230420,000000,53.8985,54.205,53.1135,53.762,395641.09897021,0
+TWM.US,D,20230421,000000,53.4885,54.682,53.42,53.659,518021.17985728,0
+TWM.US,D,20230424,000000,53.7275,54.307,53.182,53.796,487765.84291586,0
+TWM.US,D,20230425,000000,54.819,56.4065,54.682,56.388,522237.50315495,0
+TWM.US,D,20230426,000000,56.9,57.7695,56.218,57.48,1080579.4914651,0
+TWM.US,D,20230427,000000,57.1725,57.855,55.9105,56.013,379562.31731453,0
+TWM.US,D,20230428,000000,56.286,56.381,54.682,55.058,528298.30300054,0
+TWM.US,D,20230501,000000,55.2285,55.3645,53.796,54.9895,438925.61656156,0
+TWM.US,D,20230502,000000,55.604,58.367,55.604,57.2755,592764.98626266,0
+TWM.US,D,20230503,000000,57.036,57.036,54.682,56.7975,742377.47939913,0
+TWM.US,D,20230504,000000,57.548,59.2195,57.4455,58.162,831950.97105669,0
+TWM.US,D,20230505,000000,56.286,56.371,55.058,55.4675,513900.42225489,0
+TWM.US,D,20230508,000000,54.956,56.3205,54.819,55.7395,294614.96748833,0
+TWM.US,D,20230509,000000,56.4905,56.9685,55.638,56.047,676718.27697029,0
+TWM.US,D,20230510,000000,54.546,56.5935,54.512,55.5015,393725.38787028,0
+TWM.US,D,20230511,000000,56.388,57.0555,55.979,56.422,400591.16746804,0
+TWM.US,D,20230512,000000,56.081,57.3775,55.7395,56.695,366236.76575075,0
+TWM.US,D,20230515,000000,56.388,56.6275,54.7705,55.3305,370766.75559423,0
+TWM.US,D,20230516,000000,56.149,56.995,56.013,56.934,720836.79579796,0
+TWM.US,D,20230517,000000,56.218,57.0535,54.2215,54.41,504352.35397093,0
+TWM.US,D,20230518,000000,54.853,55.1945,53.625,53.83,635099.12353482,0
+TWM.US,D,20230519,000000,53.079,55.0165,52.994,54.512,713748.22500878,0
+TWM.US,D,20230522,000000,54.171,54.546,52.7385,53.216,351458.96739446,0
+TWM.US,D,20230523,000000,53.42,53.7275,51.8855,53.6935,463917.21845934,0
+TWM.US,D,20230524,000000,54.2395,55.3645,54.171,54.853,597260.67798851,0
+TWM.US,D,20230525,000000,55.058,56.695,54.956,55.7395,489809.36580454,0
+TWM.US,D,20230526,000000,55.672,55.9105,54.41,54.5805,312497.77150191,0
+TWM.US,D,20230530,000000,54.2735,55.43,53.6935,54.9895,392539.31792226,0
+TWM.US,D,20230531,000000,55.5355,56.9375,54.716,56.115,447854.85299672,0
+TWM.US,D,20230601,000000,56.081,56.6615,54.546,54.9215,547754.42323039,0
+TWM.US,D,20230602,000000,53.42,53.7965,50.93,50.9985,769017.73611343,0
+TWM.US,D,20230605,000000,51.374,52.977,51.374,52.363,563117.34161047,0
+TWM.US,D,20230606,000000,52.738,52.738,49.2453,49.5994,876478.13583283,0
+TWM.US,D,20230607,000000,48.9862,48.9862,47.4973,47.7919,735027.42210633,0
+TWM.US,D,20230608,000000,48.0987,49.0203,47.7578,48.2352,389978.97809873,0
+TWM.US,D,20230609,000000,48.2692,49.2753,48.167,49.054,437221.85023979,0
+TWM.US,D,20230612,000000,48.8834,49.3949,48.1328,48.5421,461471.49884087,0
+TWM.US,D,20230613,000000,48.201,48.3379,46.97,47.451,448809.63051048,0
+TWM.US,D,20230614,000000,47.2804,49.1939,46.8704,48.5084,767520.63793633,0
+TWM.US,D,20230615,000000,49.0203,49.088,47.7546,47.7919,520289.83910783,0
+TWM.US,D,20230616,000000,47.5873,49.0198,47.2632,48.5421,465216.14973459,0
+TWM.US,D,20230620,000000,48.9516,49.7022,48.8152,48.9862,297720.26629193,0
+TWM.US,D,20230621,000000,51.151,51.5425,50.2625,50.938,317304.32552983,0
+TWM.US,D,20230622,000000,51.2575,52.2185,51.2575,51.7915,287558.31008153,0
+TWM.US,D,20230623,000000,53.179,53.5695,52.29,53.357,439857.00957141,0
+TWM.US,D,20230626,000000,53.4275,53.4275,52.0555,53.215,415049.54674933,0
+TWM.US,D,20230627,000000,52.9295,53.41,51.329,51.7205,413534.5549976,0
+TWM.US,D,20230628,000000,51.9335,52.3605,51.1155,51.187,473058.35321057,0
+TWM.US,D,20230629,000000,51.08,51.0805,49.6572,49.9063,554720.59741673,0
+TWM.US,D,20230630,000000,49.088,49.7868,49.0044,49.6931,375421.36576811,0
+TWM.US,D,20230703,000000,49.7999,49.8704,48.8034,49.2658,164769.19849065,0
+TWM.US,D,20230705,000000,49.6572,50.582,49.6572,50.3685,667450.71478443,0
+TWM.US,D,20230706,000000,51.6495,53.179,51.56,52.112,624871.26577394,0
+TWM.US,D,20230707,000000,52.0405,52.0405,50.013,50.903,415568.50662569,0
+TWM.US,D,20230710,000000,51.0445,51.2935,49.1953,49.1953,778846.04261098,0
+TWM.US,D,20230711,000000,48.9453,49.3372,48.1465,48.3056,289242.8212295,0
+TWM.US,D,20230712,000000,46.7408,47.4878,46.669,47.2736,821941.0779775,0
+TWM.US,D,20230713,000000,46.8831,47.2736,46.3812,46.5271,242566.23178669,0
+TWM.US,D,20230714,000000,46.5626,47.9992,46.5626,47.4164,484331.81475005,0
+TWM.US,D,20230717,000000,47.5232,47.63,46.0625,46.4558,303034.61569012,0
+TWM.US,D,20230718,000000,46.3494,46.4558,45.104,45.2464,290166.60354462,0
+TWM.US,D,20230719,000000,44.9976,45.3122,44.5352,44.9616,530277.19366284,0
+TWM.US,D,20230720,000000,44.891,46.1002,44.891,45.7088,291436.17169285,0
+TWM.US,D,20230721,000000,45.14,46.2066,45.0685,46.1002,471648.78396894,0
+TWM.US,D,20230724,000000,46.0289,46.2425,45.2288,45.8511,278355.34664031,0
+TWM.US,D,20230725,000000,45.9934,46.0644,45.2464,45.8511,455686.41030714,0
+TWM.US,D,20230726,000000,45.9225,45.9579,44.8551,45.1754,312538.94694686,0
+TWM.US,D,20230727,000000,44.6062,46.6872,44.5352,46.3303,534302.92791499,0
+TWM.US,D,20230728,000000,45.3888,45.607,44.9266,45.1754,255125.00456925,0
+TWM.US,D,20230731,000000,44.9616,44.9616,44.144,44.144,456947.26352787,0
+TWM.US,D,20230801,000000,44.7131,45.4598,44.4993,44.5707,553076.56851264,0
+TWM.US,D,20230802,000000,45.602,46.2284,45.3178,45.7802,938034.87623395,0
+TWM.US,D,20230803,000000,46.2066,46.744,45.5666,46.0644,347556.65015328,0
+TWM.US,D,20230804,000000,45.9934,46.4912,45.2819,46.2785,744259.58775252,0
+TWM.US,D,20230807,000000,46.1357,47.0068,45.9225,46.1708,539275.77799783,0
+TWM.US,D,20230808,000000,47.2736,48.056,46.7408,46.7758,380159.4750618,0
+TWM.US,D,20230809,000000,46.9536,47.9533,46.9536,47.63,474989.13134212,0
+TWM.US,D,20230810,000000,47.2736,48.4474,46.3666,48.021,882410.30526101,0
+TWM.US,D,20230811,000000,48.483,48.548,47.5587,47.9501,437262.21018962,0
+TWM.US,D,20230814,000000,48.483,49.1235,48.0924,48.0924,413047.924691,0
+TWM.US,D,20230815,000000,48.7329,49.4435,48.6611,49.4081,340384.82707322,0
+TWM.US,D,20230816,000000,49.4794,50.6,48.9284,50.5825,860645.7577703,0
+TWM.US,D,20230817,000000,50.4045,51.8625,50.1855,51.8625,665800.21996638,0
+TWM.US,D,20230818,000000,52.7525,52.841,51.009,51.329,851344.39998632,0
+TWM.US,D,20230821,000000,51.365,52.199,51.009,51.5425,459056.55710985,0
+TWM.US,D,20230822,000000,51.1155,52.1505,50.867,51.7555,339861.93142315,0
+TWM.US,D,20230823,000000,51.7205,52.0585,50.5625,50.76,299115.70958153,0
+TWM.US,D,20230824,000000,51.0445,52.1475,50.4755,52.1475,357610.0218426,0
+TWM.US,D,20230825,000000,51.6855,53.108,51.187,51.7915,641959.83297024,0
+TWM.US,D,20230828,000000,51.329,51.329,50.244,50.903,499671.77391225,0
+TWM.US,D,20230829,000000,50.903,51.4715,49.4081,49.4794,515908.24610029,0
+TWM.US,D,20230830,000000,49.764,49.9418,48.768,49.0526,274960.17956188,0
+TWM.US,D,20230831,000000,48.9812,49.3372,48.4856,49.3372,211004.41902452,0
+TWM.US,D,20230901,000000,48.5548,48.697,47.6655,48.1988,421296.74413419,0
+TWM.US,D,20230905,000000,48.8034,50.2265,48.7329,50.2265,337307.33315853,0
+TWM.US,D,20230906,000000,50.155,51.155,49.5858,50.5825,481850.02829908,0
+TWM.US,D,20230907,000000,51.187,52.0405,51.08,51.614,355795.6301622,0
+TWM.US,D,20230908,000000,51.578,52.1475,51.4,51.827,198070.06097934,0
+TWM.US,D,20230911,000000,51.187,51.774,50.938,51.6855,625022.51193509,0
+TWM.US,D,20230912,000000,51.8625,52.0405,51.1865,51.7555,596333.53285467,0
+TWM.US,D,20230913,000000,51.6855,52.7875,51.4355,52.432,356588.9696915,0
+TWM.US,D,20230914,000000,51.614,51.827,50.76,51.08,757776.15918012,0
+TWM.US,D,20230915,000000,51.5075,52.6055,51.365,52.1825,375273.49312728,0
+TWM.US,D,20230918,000000,52.112,52.8585,52.112,52.823,437490.7661915,0
+TWM.US,D,20230919,000000,52.7875,53.6205,52.359,53.2855,972807.15583687,0
+TWM.US,D,20230920,000000,54.7855,56.3085,54.08,56.3085,686825.94266439,0
+TWM.US,D,20230921,000000,57.1995,58.0915,57.0505,58.054,911752.22573859,0
+TWM.US,D,20230922,000000,57.794,58.4625,57.311,58.388,534747.34000875,0
+TWM.US,D,20230925,000000,59.094,59.168,57.6455,57.9055,611331.16479087,0
+TWM.US,D,20230926,000000,58.648,59.465,57.6815,59.391,582345.0168865,0
+TWM.US,D,20230927,000000,58.7225,59.346,57.7195,58.277,968889.89968907,0
+TWM.US,D,20230928,000000,58.351,58.388,56.68,57.274,647700.75457936,0
+TWM.US,D,20230929,000000,56.4195,58.258,56.3085,57.9795,672011.40468035,0
+TWM.US,D,20231002,000000,58.2395,60.2455,57.942,59.725,1163165.0988681,0
+TWM.US,D,20231003,000000,60.431,62.214,60.0595,61.7305,798460.65469896,0
+TWM.US,D,20231004,000000,61.8055,63.1795,61.378,61.657,873277.50423729,0
+TWM.US,D,20231005,000000,61.991,62.6555,61.248,61.6195,744314.9654939,0
+TWM.US,D,20231006,000000,62.3995,62.994,59.874,60.506,923760.28041603,0
+TWM.US,D,20231009,000000,61.3595,61.3595,59.4095,59.7625,406389.49826331,0
+TWM.US,D,20231010,000000,59.6505,59.6505,57.7385,58.4625,769049.65734545,0
+TWM.US,D,20231011,000000,58.351,59.5395,57.6495,58.7595,519742.99286017,0
+TWM.US,D,20231012,000000,58.648,61.991,58.648,61.397,620204.54130841,0
+TWM.US,D,20231013,000000,60.988,62.8455,60.765,62.4365,837700.53598128,0
+TWM.US,D,20231016,000000,61.397,61.9195,60.2455,60.468,595055.76932202,0
+TWM.US,D,20231017,000000,61.285,61.285,58.1055,59.057,693371.26266312,0
+TWM.US,D,20231018,000000,60.0225,61.8385,60.0225,61.6195,876997.76386225,0
+TWM.US,D,20231019,000000,62.028,63.7745,61.0625,63.551,764491.54506795,0
+TWM.US,D,20231020,000000,63.662,65.26,63.4395,65.26,747550.87520822,0
+TWM.US,D,20231023,000000,65.9655,66.7075,64.554,66.411,1121761.1238772,0
+TWM.US,D,20231024,000000,65.3335,66.132,64.3685,65.371,628076.37159605,0
+TWM.US,D,20231025,000000,66.448,67.674,65.9655,67.488,888184.38909145,0
+TWM.US,D,20231026,000000,67.1905,67.971,65.854,67.1905,786849.98771919,0
+TWM.US,D,20231027,000000,66.968,69.252,66.6715,68.8255,1144074.6046412,0
+TWM.US,D,20231030,000000,67.5625,69.048,66.6715,68.045,796852.79607396,0
+TWM.US,D,20231031,000000,67.8225,68.3055,66.522,66.8195,610938.89251749,0
+TWM.US,D,20231101,000000,66.931,68.0825,66.1135,66.1885,847595.38196019,0
+TWM.US,D,20231102,000000,64.405,64.758,62.641,62.7335,717716.64380272,0
+TWM.US,D,20231103,000000,60.5795,60.5795,58.481,59.354,977475.19704908,0
+TWM.US,D,20231106,000000,59.317,61.4335,59.168,60.802,690094.1603216,0
+TWM.US,D,20231107,000000,61.397,62.065,60.728,61.211,731990.5622089,0
+TWM.US,D,20231108,000000,61.285,62.994,61.025,62.6225,900229.05943751,0
+TWM.US,D,20231109,000000,61.8055,64.798,61.8055,64.554,809789.70410978,0
+TWM.US,D,20231110,000000,63.811,64.9625,62.771,63.254,689637.00292957,0
+TWM.US,D,20231113,000000,63.9225,64.43,62.808,63.216,579237.26201236,0
+TWM.US,D,20231114,000000,59.5025,59.5025,56.3085,56.345,1316928.8299789,0
+TWM.US,D,20231115,000000,56.345,56.5305,54.229,56.123,524691.76201391,0
+TWM.US,D,20231116,000000,56.6055,58.4245,56.2525,57.9055,877214.7655454,0
+TWM.US,D,20231117,000000,56.9025,57.1625,56.197,56.457,618744.22228932,0
+TWM.US,D,20231120,000000,56.3085,56.7535,55.5985,55.8255,418874.36433139,0
+TWM.US,D,20231121,000000,56.494,57.348,56.345,57.274,528569.79209337,0
+TWM.US,D,20231122,000000,56.5305,57.026,55.788,56.568,653061.9884708,0
+TWM.US,D,20231124,000000,56.6425,56.828,55.6385,55.8995,316892.99640255,0
+TWM.US,D,20231127,000000,56.3825,57.1805,56.048,56.3085,738200.95653289,0
+TWM.US,D,20231128,000000,56.4195,57.246,56.0075,56.7535,616661.43690369,0
+TWM.US,D,20231129,000000,55.788,56.325,54.3765,56.1595,682786.37287043,0
+TWM.US,D,20231130,000000,55.528,56.3085,55.1715,55.8255,1037900.2041897,0
+TWM.US,D,20231201,000000,56.085,56.7165,52.4085,52.557,1097295.3956503,0
+TWM.US,D,20231204,000000,53.0025,53.077,51.405,51.48,543144.44360137,0
+TWM.US,D,20231205,000000,51.962,53.04,51.962,52.817,508693.67638829,0
+TWM.US,D,20231206,000000,52.111,53.188,50.8455,53.114,513647.56096633,0
+TWM.US,D,20231207,000000,52.928,53.448,52.2595,52.2965,759792.62400597,0
+TWM.US,D,20231208,000000,52.5195,52.6315,51.0345,51.5535,627452.55906522,0
+TWM.US,D,20231211,000000,51.7025,52.074,51.1825,51.368,440015.336001,0
+TWM.US,D,20231212,000000,51.5535,52.371,51.1455,51.5165,576991.05228222,0
+TWM.US,D,20231213,000000,51.48,52.2415,47.8769,47.9138,885974.52579708,0
+TWM.US,D,20231214,000000,46.2794,46.4658,44.7196,45.388,1489375.4367702,0
+TWM.US,D,20231215,000000,45.2396,46.6222,45.0167,46.1684,1615128.4506193,0
+TWM.US,D,20231218,000000,45.7602,46.3176,45.3871,46.1684,655674.08565428,0
+TWM.US,D,20231219,000000,45.4629,45.7225,44.235,44.3851,705827.5900483,0
+TWM.US,D,20231220,000000,48.4098,50.1795,47.2982,50.0975,1281588.7307577,0
+TWM.US,D,20231221,000000,48.9862,49.5622,48.4098,48.4506,1599861.8801946,0
+TWM.US,D,20231222,000000,47.9155,48.2038,46.969,47.5864,894561.86265007,0
+TWM.US,D,20231226,000000,47.2982,47.5037,46.1753,46.3926,334838.10665732,0
+TWM.US,D,20231227,000000,46.228,46.7012,45.7748,46.063,484357.80410871,0
+TWM.US,D,20231228,000000,46.5162,46.7836,45.9812,46.5162,571610.90863713,0
+TWM.US,D,20231229,000000,46.7626,47.9774,46.4748,47.957,1059413.6622002,0
+TWM.US,D,20240102,000000,48.698,49.1094,47.5868,48.6152,838561.57472499,0
+TWM.US,D,20240103,000000,49.5622,51.415,49.5208,51.168,828909.83741656,0
+TWM.US,D,20240104,000000,51.291,51.497,50.653,51.415,757610.48548074,0
+TWM.US,D,20240105,000000,52.073,52.258,50.6005,51.703,820904.66011106,0
+TWM.US,D,20240108,000000,51.785,52.3205,49.7886,49.809,499254.58081273,0
+TWM.US,D,20240109,000000,51.209,51.6205,50.427,50.8385,716320.6491605,0
+TWM.US,D,20240110,000000,50.9615,51.826,50.6325,50.8385,492122.48356781,0
+TWM.US,D,20240111,000000,51.1265,52.7935,51.0445,51.5795,912461.21852735,0
+TWM.US,D,20240112,000000,50.427,52.1145,49.809,51.785,506849.94007088,0
+TWM.US,D,20240116,000000,52.732,53.555,52.3615,53.1025,497156.90515246,0
+TWM.US,D,20240117,000000,54.6255,54.996,53.72,53.9255,372606.95733541,0
+TWM.US,D,20240118,000000,53.3085,54.673,52.9785,53.3085,421171.00326436,0
+TWM.US,D,20240119,000000,52.9785,54.1105,52.1145,52.3205,512123.40193923,0
+TWM.US,D,20240122,000000,51.3735,51.4555,49.9741,50.1385,459357.20273044,0
+TWM.US,D,20240123,000000,49.2739,50.9475,49.1094,50.427,392968.1366222,0
+TWM.US,D,20240124,000000,49.2739,51.3735,49.1672,51.2495,572748.0504745,0
+TWM.US,D,20240125,000000,49.8913,51.291,49.6036,50.5085,538812.58971177,0
+TWM.US,D,20240126,000000,50.056,50.797,49.5208,50.5085,412524.49836846,0
+TWM.US,D,20240129,000000,50.3855,50.9615,48.7798,48.7798,357654.30739434,0
+TWM.US,D,20240130,000000,49.2739,49.8913,49.0271,49.6036,259781.40099395,0
+TWM.US,D,20240131,000000,49.8913,52.095,48.9862,52.032,1550194.2163705,0
+TWM.US,D,20240201,000000,51.291,52.7735,50.514,50.5915,885849.28157819,0
+TWM.US,D,20240202,000000,51.826,52.2795,50.6735,51.209,683124.41561656,0
+TWM.US,D,20240205,000000,52.2795,53.5405,51.9845,52.567,925413.84950941,0
+TWM.US,D,20240206,000000,52.732,53.1025,51.5795,51.6615,672450.19807024,0
+TWM.US,D,20240207,000000,51.415,52.526,51.415,51.8675,962462.90713811,0
+TWM.US,D,20240208,000000,51.9085,52.1965,50.2625,50.344,670664.19790182,0
+TWM.US,D,20240209,000000,49.9327,50.2205,48.6566,48.7798,669178.45565072,0
+TWM.US,D,20240212,000000,48.5334,48.5334,46.7608,47.0509,438354.69585325,0
+TWM.US,D,20240213,000000,50.1385,51.61,49.569,50.8795,845184.25380436,0
+TWM.US,D,20240214,000000,49.3154,50.0625,48.2451,48.4915,927373.05671266,0
+TWM.US,D,20240215,000000,47.71,47.7919,45.8988,46.1043,826352.30072271,0
+TWM.US,D,20240216,000000,47.0927,47.5246,46.3926,47.2982,661579.45248581,0
+TWM.US,D,20240220,000000,48.4506,48.9871,48.2038,48.6566,845413.09114912,0
+TWM.US,D,20240221,000000,49.2739,49.8504,48.8626,49.068,602733.51630544,0
+TWM.US,D,20240222,000000,48.7798,49.1094,48.0974,48.327,933264.76809524,0
+TWM.US,D,20240223,000000,48.327,48.8216,47.6274,48.2038,634345.13626143,0
+TWM.US,D,20240226,000000,48.2861,48.5334,47.3595,47.545,606995.4296562,0
+TWM.US,D,20240227,000000,46.7218,46.9486,46.1866,46.3103,537934.89403597,0
+TWM.US,D,20240228,000000,47.0099,47.2368,46.3703,47.0509,487576.5884166,0
+TWM.US,D,20240229,000000,45.7338,46.9695,45.4046,46.4748,807691.85418608,0
+TWM.US,D,20240301,000000,46.1043,46.7213,45.281,45.4456,635230.605605,0
+TWM.US,D,20240304,000000,44.9517,45.6611,44.6636,45.5283,611031.66371473,0
+TWM.US,D,20240305,000000,46.1866,46.7626,45.507,46.4335,841095.54748843,0
+TWM.US,D,20240306,000000,45.4456,46.2694,45.4046,45.8162,1455560.2572288,0
+TWM.US,D,20240307,000000,45.1574,45.3016,44.5604,45.1164,574376.1480165,0
+TWM.US,D,20240308,000000,44.2521,45.5492,43.5834,45.1989,1075498.8383634,0
+TWM.US,D,20240311,000000,45.5283,46.0426,45.1574,45.8575,629355.17033929,0
+TWM.US,D,20240312,000000,45.9398,46.6394,45.5597,46.022,645281.71509473,0
+TWM.US,D,20240313,000000,46.063,46.063,45.281,45.6515,677196.99394769,0
+TWM.US,D,20240314,000000,46.022,48.1515,45.8984,47.4218,1153440.0606209,0
+TWM.US,D,20240315,000000,47.71,47.751,46.8863,47.1745,1014429.1473487,0
+TWM.US,D,20240318,000000,46.969,47.8746,46.825,47.7919,463442.02221249,0
+TWM.US,D,20240319,000000,48.4506,48.4506,47.0509,47.2982,434916.30543107,0
+TWM.US,D,20240320,000000,49.0921,49.3058,46.4835,46.8686,1083317.3562815,0
+TWM.US,D,20240321,000000,46.2698,46.3126,45.3931,45.8848,702054.26138444,0
+TWM.US,D,20240322,000000,45.9275,47.0822,45.7566,47.0822,490300.43807976,0
+TWM.US,D,20240325,000000,46.8686,46.954,46.2912,46.9113,307542.84329676,0
+TWM.US,D,20240326,000000,46.2271,47.2104,45.9989,47.0822,484592.71978209,0
+TWM.US,D,20240327,000000,46.398,46.6976,45.1365,45.1579,606890.07846591,0
+TWM.US,D,20240328,000000,44.9868,45.0296,44.2171,44.8158,415213.58922726,0
+TWM.US,D,20240401,000000,44.6875,45.8843,44.6875,45.7566,573096.49494274,0
+TWM.US,D,20240402,000000,46.9113,47.8946,46.8258,47.4241,459500.3198929,0
+TWM.US,D,20240403,000000,47.9374,47.9801,46.5695,46.8258,979770.02057482,0
+TWM.US,D,20240404,000000,45.8848,48.0442,45.6284,47.8519,1098095.9690714,0
+TWM.US,D,20240405,000000,48.1515,48.1942,46.954,47.51,1253222.9972001,0
+TWM.US,D,20240408,000000,46.7831,47.4673,46.6117,46.954,584605.47002215,0
+TWM.US,D,20240409,000000,46.6972,47.51,46.3553,46.6972,567735.57057473,0
+TWM.US,D,20240410,000000,49.0494,49.7336,48.1942,49.0921,2083929.1541834,0
+TWM.US,D,20240411,000000,48.707,49.5626,48.2065,48.4506,1416705.8181104,0
+TWM.US,D,20240412,000000,49.0494,50.718,48.6857,50.2895,1096238.2947779,0
+TWM.US,D,20240415,000000,49.99,52.128,49.5199,51.7005,1421834.7670379,0
+TWM.US,D,20240416,000000,52.513,53.0265,51.5725,52.128,858138.18820512,0
+TWM.US,D,20240417,000000,51.401,53.198,51.3585,53.1545,1106622.2357402,0
+TWM.US,D,20240418,000000,52.941,53.7535,51.8715,53.4535,1041822.515519,0
+TWM.US,D,20240419,000000,53.967,54.245,52.556,53.3255,2051170.5739864,0
+TWM.US,D,20240422,000000,52.684,53.411,51.551,52.128,710269.5125937,0
+TWM.US,D,20240423,000000,52.0855,52.1715,49.9686,50.375,756704.58839211,0
+TWM.US,D,20240424,000000,50.5885,51.444,50.2255,50.8025,1079003.5952426,0
+TWM.US,D,20240425,000000,52.0425,52.898,51.3155,51.53,725402.16854581,0
+TWM.US,D,20240426,000000,51.23,51.53,50.284,50.5035,801421.12839203,0
+TWM.US,D,20240429,000000,50.118,50.248,49.5472,49.7763,870890.75743019,0
+TWM.US,D,20240430,000000,50.674,51.861,50.418,51.829,610663.42091311,0
+TWM.US,D,20240501,000000,51.786,52.2665,49.4772,51.6155,1727474.3360301,0
+TWM.US,D,20240502,000000,50.2895,51.497,49.6481,49.7336,712777.5131977,0
+TWM.US,D,20240503,000000,48.0656,49.1348,47.681,48.793,1039504.3980377,0
+TWM.US,D,20240506,000000,48.0228,48.0656,47.4241,47.5955,756117.16671218,0
+TWM.US,D,20240507,000000,47.4673,47.5528,46.8044,47.3814,783087.11782277,0
+TWM.US,D,20240508,000000,48.3652,48.4934,47.821,47.8946,585631.11949993,0
+TWM.US,D,20240509,000000,47.8092,48.1083,46.9354,46.9968,326051.06929258,0
+TWM.US,D,20240510,000000,46.6972,47.9928,46.6544,47.7237,628935.46223667,0
+TWM.US,D,20240513,000000,46.9113,47.5955,46.6972,47.5955,315229.60207105,0
+TWM.US,D,20240514,000000,46.4835,46.9754,46.1843,46.569,670634.91843306,0
+TWM.US,D,20240515,000000,45.4572,46.1843,45.2862,45.4572,617000.41936234,0
+TWM.US,D,20240516,000000,45.7138,46.1166,45.5002,46.0984,556673.00791052,0
+TWM.US,D,20240517,000000,46.0557,46.373,45.8848,46.0984,622992.49465157,0
+TWM.US,D,20240520,000000,46.0984,46.2271,45.5002,45.8848,523434.80913649,0
+TWM.US,D,20240521,000000,46.1843,46.2698,45.8666,46.013,494230.45748778,0
+TWM.US,D,20240522,000000,46.3126,47.1464,46.0802,46.7831,1001482.4073423,0
+TWM.US,D,20240523,000000,46.4408,48.7079,46.398,48.4079,1411725.3615263,0
+TWM.US,D,20240524,000000,47.7237,48.0237,47.2318,47.3814,661574.78086647,0
+TWM.US,D,20240528,000000,46.6544,48.0228,46.5904,47.51,783363.29019698,0
+TWM.US,D,20240529,000000,48.7498,49.0494,48.5147,48.8784,1173121.5502169,0
+TWM.US,D,20240530,000000,48.2797,48.4511,47.5955,48.0228,1055810.9619648,0
+TWM.US,D,20240531,000000,47.5955,48.4934,46.9968,47.2532,1231682.0197047,0
+TWM.US,D,20240603,000000,46.4835,48.472,46.4408,47.7664,871016.80053747,0
+TWM.US,D,20240604,000000,48.4934,49.189,48.2797,49.0494,970024.47976625,0
+TWM.US,D,20240605,000000,48.3652,49.1348,47.5955,47.5955,881517.19691245,0
+TWM.US,D,20240606,000000,47.9801,48.5361,47.705,48.3225,870016.6402966,0
+TWM.US,D,20240607,000000,49.3058,49.6908,48.5361,49.434,880198.53813334,0
+TWM.US,D,20240610,000000,50.3325,50.546,49.0494,49.1776,832724.01593075,0
+TWM.US,D,20240611,000000,50.0325,50.5885,49.3271,49.5199,597840.46397878,0
+TWM.US,D,20240612,000000,46.954,48.2797,46.2698,47.9801,1849956.1993738,0
+TWM.US,D,20240613,000000,48.1942,49.5199,48.1083,48.8357,949267.8224597,0
+TWM.US,D,20240614,000000,50.0755,50.824,49.819,50.418,1097631.0828056,0
+TWM.US,D,20240617,000000,50.7595,51.1445,49.3899,49.6481,1032784.8271886,0
+TWM.US,D,20240618,000000,49.6481,49.8404,49.0494,49.4772,772067.11516881,0
+TWM.US,D,20240620,000000,49.6908,50.268,48.9639,49.9472,830812.55700887,0
+TWM.US,D,20240621,000000,50.0325,50.717,49.7336,49.7763,717326.0558316,0
+TWM.US,D,20240624,000000,49.6908,49.6908,48.643,49.3485,799213.38632187,0
+TWM.US,D,20240625,000000,49.434,50.0355,49.434,49.7336,528578.02268283,0
+TWM.US,D,20240626,000000,52.9175,53.145,52.2355,52.463,904939.49581088,0
+TWM.US,D,20240627,000000,52.236,52.554,51.44,51.463,686080.12574663,0
+TWM.US,D,20240628,000000,50.599,51.872,50.236,51.054,1246897.7755875,0
+TWM.US,D,20240701,000000,50.7355,52.2865,50.6445,51.9175,791482.92929216,0
+TWM.US,D,20240702,000000,51.781,52.14,51.44,51.6905,699991.7507873,0
+TWM.US,D,20240703,000000,51.4175,51.781,50.94,51.645,611104.72642673,0
+TWM.US,D,20240705,000000,52.054,52.7175,51.872,52.236,879818.50383097,0
+TWM.US,D,20240708,000000,51.4175,51.78,50.8265,51.5995,765651.89342528,0
+TWM.US,D,20240709,000000,51.7355,52.445,51.4585,52.0085,667368.0057279,0
+TWM.US,D,20240710,000000,51.5085,51.963,50.872,50.963,968940.66973898,0
+TWM.US,D,20240711,000000,48.7807,49.2126,47.1059,47.2804,1760624.646154,0
+TWM.US,D,20240712,000000,46.3258,46.4621,45.5011,46.3258,1085456.2760148,0
+TWM.US,D,20240715,000000,45.5983,45.7802,44.1208,44.5982,1629070.9790428,0
+TWM.US,D,20240716,000000,43.7799,43.8072,41.4613,41.5977,1502666.6698604,0
+TWM.US,D,20240717,000000,42.416,42.6302,40.8022,42.416,1666059.250374,0
+TWM.US,D,20240718,000000,42.7342,44.4041,41.4595,44.0072,1875175.7536831,0
+TWM.US,D,20240719,000000,44.189,44.906,43.8253,44.5982,1349432.0282254,0
+TWM.US,D,20240722,000000,44.189,45.1438,43.007,43.1434,1169510.470685,0
+TWM.US,D,20240723,000000,43.598,43.6026,41.8023,42.2342,1107562.6609716,0
+TWM.US,D,20240724,000000,42.9161,44.1436,41.8004,44.0072,1572368.2116109,0
+TWM.US,D,20240725,000000,43.7799,43.9162,41.5977,42.9615,1858002.0620862,0
+TWM.US,D,20240726,000000,41.6886,42.5974,41.1203,41.5977,1235157.8554093,0
+TWM.US,D,20240729,000000,41.4158,42.8829,41.1822,42.5524,1169019.0710433,0
+TWM.US,D,20240730,000000,42.1432,42.7802,41.5513,42.2342,1657805.320134,0
+TWM.US,D,20240731,000000,41.825,42.4615,39.9897,41.7341,2016151.5799945,0
+TWM.US,D,20240801,000000,41.7795,45.0523,41.3704,44.4618,1681470.8101313,0
+TWM.US,D,20240802,000000,47.7351,48.4398,46.7349,47.5987,1868593.3301028,0
+TWM.US,D,20240805,000000,52.6905,53.2585,49.6445,50.7355,3295758.2267208,0
+TWM.US,D,20240806,000000,50.3265,51.281,48.3033,49.599,1258125.1795772,0
+TWM.US,D,20240807,000000,48.0533,51.059,48.0078,50.872,1058595.1485982,0
+TWM.US,D,20240808,000000,49.7354,50.281,48.3761,48.5079,884177.09107393,0
+TWM.US,D,20240809,000000,48.3716,49.3736,48.3716,48.6898,919391.3525078,0
+TWM.US,D,20240812,000000,48.5988,49.9172,48.462,49.599,1455137.5022754,0
+TWM.US,D,20240813,000000,48.9171,49.4627,47.7806,47.9624,850593.8629182,0
+TWM.US,D,20240814,000000,47.5987,48.9975,47.5987,48.5534,697123.63980769,0
+TWM.US,D,20240815,000000,46.5076,47.0981,45.6129,46.0984,913998.49439851,0
+TWM.US,D,20240816,000000,46.4167,46.4458,45.3197,45.9166,755302.58584107,0
+TWM.US,D,20240819,000000,45.7802,45.8111,44.78,44.8255,622650.41836696,0
+TWM.US,D,20240820,000000,44.9164,46.1439,44.9164,45.8711,594474.78591049,0
+TWM.US,D,20240821,000000,45.1892,45.8256,44.635,44.6891,556925.38634029,0
+TWM.US,D,20240822,000000,44.6436,45.6665,44.3709,45.5074,796503.60826367,0
+TWM.US,D,20240823,000000,44.871,45.0073,42.3701,42.6888,842092.25318112,0
+TWM.US,D,20240826,000000,42.0978,42.7574,41.8478,42.6888,962259.70227341,0
+TWM.US,D,20240827,000000,43.2344,43.7117,43.0752,43.2798,826951.90907211,0
+TWM.US,D,20240828,000000,43.689,44.3114,43.1661,43.8708,1045084.0780551,0
+TWM.US,D,20240829,000000,43.2798,43.9622,42.416,43.3253,911847.68611884,0
+TWM.US,D,20240830,000000,42.9615,43.9017,42.7116,42.8706,1011395.0472012,0
+TWM.US,D,20240903,000000,43.598,45.6665,43.1889,45.5074,1360095.0045155,0
+TWM.US,D,20240904,000000,45.7802,46.2203,44.6436,45.6438,1613834.730617,0
+TWM.US,D,20240905,000000,45.462,46.5758,45.2802,46.1893,1070106.3061858,0
+TWM.US,D,20240906,000000,46.1893,48.2579,45.6438,47.9169,1189970.6448456,0
+TWM.US,D,20240909,000000,47.826,48.1215,46.8713,47.6896,1150909.8724292,0
+TWM.US,D,20240910,000000,47.5987,48.9616,47.5987,47.7806,948055.74503764,0
+TWM.US,D,20240911,000000,48.2352,49.6895,47.4169,47.5077,1155745.561652,0
+TWM.US,D,20240912,000000,47.0986,47.7853,45.8256,46.3712,1436558.6804585,0
+TWM.US,D,20240913,000000,45.3711,45.3711,43.9162,44.0526,1334751.4089379,0
+TWM.US,D,20240916,000000,43.8253,44.3827,43.5753,43.8253,1423889.63222,0
+TWM.US,D,20240917,000000,43.007,43.4844,42.1614,43.1434,2165727.9998563,0
+TWM.US,D,20240918,000000,43.1889,43.5976,40.9612,43.1434,2627260.4857378,0
+TWM.US,D,20240919,000000,41.0522,42.3024,41.0522,41.3249,1898440.4692188,0
+TWM.US,D,20240920,000000,41.6886,42.416,41.5977,42.2796,1779599.6231879,0
+TWM.US,D,20240923,000000,41.8705,42.8843,41.6886,42.6434,1400480.180353,0
+TWM.US,D,20240924,000000,42.3251,43.098,42.1887,42.507,1688405.6160868,0
+TWM.US,D,20240925,000000,45.9,47.075,45.825,47,1550982,0
+TWM.US,D,20240926,000000,45.85,46.725,45.55,46.5,1816622.8,0
+TWM.US,D,20240927,000000,45.75,46.275,45,45.95,1949678.2,0
+TWM.US,D,20240930,000000,46.35,46.655,45.4,45.75,1610894.2,0
+TWM.US,D,20241001,000000,46,47.625,46,47.05,2096832.4,0
+TWM.US,D,20241002,000000,47.4,47.7005,46.625,47.1,1562140.8,0
+TWM.US,D,20241003,000000,47.75,48.225,47.3,47.75,1572986.2,0
+TWM.US,D,20241004,000000,46.4,47.275,46.125,46.45,1147425.2,0
+TWM.US,D,20241007,000000,46.75,47.8995,46.7495,47.25,1745372.4,0
+TWM.US,D,20241008,000000,47.15,47.55,46.825,47.15,1488830.2,0
+TWM.US,D,20241009,000000,47.2,47.475,46.325,46.95,1542282.8,0
+TWM.US,D,20241010,000000,47.9,48.4995,47.5,47.5,1434452.2,0
+TWM.US,D,20241011,000000,47.65,47.65,45.5005,45.6,1075218.2,0
+TWM.US,D,20241014,000000,45.55,46.025,44.9,44.9,1211677.4,0
+TWM.US,D,20241015,000000,45.1,45.35,43.95,44.9,1720187.2,0
+TWM.US,D,20241016,000000,44.15,44.35,43.325,43.45,1035524.4,0
+TWM.US,D,20241017,000000,43.45,44.175,43.425,43.75,1392254,0
+TWM.US,D,20241018,000000,43.45,44.025,43.4,43.9,1505991.2,0
+TWM.US,D,20241021,000000,43.95,45.55,43.95,45.3,1457415.8,0
+TWM.US,D,20241022,000000,45.65,46.095,45.45,45.65,1061688.8,0
+TWM.US,D,20241023,000000,46.2,47.275,45.9,46.5,1421623.2,0
+TWM.US,D,20241024,000000,46.1,46.8895,45.775,46.3,1464827.4,0
+TWM.US,D,20241025,000000,45.75,46.875,45.4625,46.75,1748265,0
+TWM.US,D,20241028,000000,46,46.05,45.05,45.25,1323137.8,0
+TWM.US,D,20241029,000000,45.95,46.275,45.45,45.45,1256655.6,0
+TWM.US,D,20241030,000000,45.9,45.9,44.45,45.65,1366790.6,0
+TWM.US,D,20241031,000000,45.8,47.2,45.6,47.2,1836642.8,0
+TWM.US,D,20241101,000000,46.55,47,45.889,46.675,1552692.8,0
+TWM.US,D,20241104,000000,46.95,47.225,45.5995,46.3,1461023.6,0
+TWM.US,D,20241105,000000,46.6,46.725,44.55,44.6,1450796.6,0
+TWM.US,D,20241106,000000,39.65,41.1644,39.2505,39.35,2613620.2,0
+TWM.US,D,20241107,000000,39.5,40,38.98,39.68,287997,0
+TWM.US,D,20241108,000000,39.83,39.98,39.04,39.15,307008,0
+TWM.US,D,20241111,000000,38.36,38.57,37.76,38,420990,0
+TWM.US,D,20241112,000000,38.5,39.5977,38,39.35,351516,0
+TWM.US,D,20241113,000000,38.81,40.199,38.55,40.12,328410,0
+TWM.US,D,20241114,000000,39.85,41.45,39.74,41.17,248123,0
+TWM.US,D,20241115,000000,41.17,42.67,41.121,42.45,222117,0
+TWM.US,D,20241118,000000,42.2,42.6199,41.7606,42.33,142531,0
+TWM.US,D,20241119,000000,43.25,43.27,41.6679,41.68,159463,0
+TWM.US,D,20241120,000000,41.805,42.66,41.63,41.65,208883,0
+TWM.US,D,20241121,000000,41.2,41.52,39.96,40.31,234245,0
+TWM.US,D,20241122,000000,40.03,40.09,38.7501,38.96,299624,0
+TWM.US,D,20241125,000000,38.04,38.06,36.93,37.73,352512,0
+TWM.US,D,20241126,000000,38.14,38.66,37.99,38.33,204572,0
+TWM.US,D,20241127,000000,37.89,38.36,37.35,38.25,171144,0
+TWM.US,D,20241129,000000,37.81,38.06,37.47,38,171254,0
+TWM.US,D,20241202,000000,37.85,38.56,37.75,38.02,301811,0
+TWM.US,D,20241203,000000,38.1,38.75,37.92,38.57,240072,0
+TWM.US,D,20241204,000000,38.47,38.84,38.07,38.32,243904,0
+TWM.US,D,20241205,000000,38.47,39.31,38.37,39.24,217742,0
+TWM.US,D,20241206,000000,38.72,39.15,38.67,38.97,150684,0
+TWM.US,D,20241209,000000,38.45,39.398,38.2,39.36,299974,0
+TWM.US,D,20241210,000000,39.4,39.98,39.04,39.66,268141,0
+TWM.US,D,20241211,000000,39.09,39.66,38.87,39.34,235894,0
+TWM.US,D,20241212,000000,39.66,40.5,39.43,40.44,317074,0
+TWM.US,D,20241213,000000,40.64,41.37,40.43,40.99,217794,0
+TWM.US,D,20241216,000000,41.14,41.25,40.13,40.48,219361,0
+TWM.US,D,20241217,000000,40.91,41.61,40.65,41.47,241054,0
+TWM.US,D,20241218,000000,41.08,45.81,40.78,45.07,551515,0
+TWM.US,D,20241219,000000,44.15,45.77,43.72,45.51,549356,0
+TWM.US,D,20241220,000000,46.11,46.33,43.65,44.74,706687,0
+TWM.US,D,20241223,000000,44.04,44.92,43.81,44.14,153757,0
+TWM.US,D,20241224,000000,43.94,44.5199,43.32,43.35,123471,0
+TWM.US,D,20241226,000000,43.85,44.15,42.37,42.49,182654,0
+TWM.US,D,20241227,000000,43.07,44.57,42.67,43.83,203141,0
+TWM.US,D,20241230,000000,44.6,45.61,44.1,44.55,263473,0
+TWM.US,D,20241231,000000,44.01,44.7196,43.48,44.44,168040,0
+TWM.US,D,20250102,000000,43.88,44.94,43.1,44.37,294810,0
+TWM.US,D,20250103,000000,43.99,44.27,42.94,43.02,203011,0
+TWM.US,D,20250106,000000,42.54,43.16,42.05,43.01,172805,0
+TWM.US,D,20250107,000000,42.66,44.25,42.33,43.76,265202,0
+TWM.US,D,20250108,000000,44.49,45.21,43.99,44.115,302585,0
+TWM.US,D,20250110,000000,45.58,46.71,45.43,46.14,317033,0
+TWM.US,D,20250113,000000,47.23,47.38,45.91,46.02,303199,0
+TWM.US,D,20250114,000000,45.1633,46,44.76,44.93,276547,0
+TWM.US,D,20250115,000000,42.59,43.61,42.59,43.16,417777,0
+TWM.US,D,20250116,000000,43.19,43.67,42.78,43.035,230407,0
+TWM.US,D,20250117,000000,42.18,43.01,42.18,42.73,173414,0
+TWM.US,D,20250121,000000,41.911,42.11,41.05,41.05,342429,0
+TWM.US,D,20250122,000000,41.22,41.8,41.1,41.67,473412,0
+TWM.US,D,20250123,000000,42.18,42.29,41.285,41.3,418632,0
+TWM.US,D,20250124,000000,41.5,41.76,41.0003,41.57,376202,0
+TWM.US,D,20250127,000000,42.32,42.8199,41.265,42.37,277602,0
+TWM.US,D,20250128,000000,42.24,42.846908,41.98,42.26,237565,0
+TWM.US,D,20250129,000000,42.31,43.08,41.8,42.47,340616,0
+TWM.US,D,20250130,000000,41.6,42.2,41.08,41.62,346587,0
+TWM.US,D,20250131,000000,41.58,42.75,41.03,42.42,638662,0
+TWM.US,D,20250203,000000,44.29,44.573,42.8,43.38,583323,0
+TWM.US,D,20250204,000000,43.59,43.66,42.17,42.22,415356,0
+TWM.US,D,20250205,000000,41.81,42.24,41.28,41.285,192569,0
+TWM.US,D,20250206,000000,40.97,42.09,40.9,41.61,460809,0
+TWM.US,D,20250207,000000,41.57,42.76,41.44,42.67,706867,0
+TWM.US,D,20250210,000000,42.11,42.66,42.07,42.26,177601,0
+TWM.US,D,20250211,000000,42.99,43.0701,42.5,42.72,156830,0
+TWM.US,D,20250212,000000,44.09,44.23,43.25,43.56,340290,0
+TWM.US,D,20250213,000000,43.02,43.5,42.51,42.58,490031,0
+TWM.US,D,20250214,000000,42.2,42.82,41.96,42.69,431637,0
+TWM.US,D,20250218,000000,42.66,42.87,42.09,42.26,308857,0
+TWM.US,D,20250219,000000,42.92,43.035,42.29,42.56,351161,0
+TWM.US,D,20250220,000000,42.74,43.85,42.66,43.36,275880,0
+TWM.US,D,20250221,000000,42.74,46.06,42.73,45.97,1101063,0
+TWM.US,D,20250224,000000,45.54,47.06,45.54,46.63,462425,0
+TWM.US,D,20250225,000000,46.58,47.78,46.23,46.97,507226,0
+TWM.US,D,20250226,000000,46.68,47.22,45.7,46.84,965726,0
+TWM.US,D,20250227,000000,46.88,48.38,46.55,48.3,565556,0
+TWM.US,D,20250228,000000,48.74,49.02,47.34,47.34,477947,0
+TWM.US,D,20250303,000000,47.03,50.52,46.79,49.96,595707,0
+TWM.US,D,20250304,000000,51.39,52.62,49.49,51.05,681948,0
+TWM.US,D,20250305,000000,51.12,51.88,49.9,50.05,461601,0
+TWM.US,D,20250306,000000,51.4,52.25,50.3,51.67,454713,0
+TWM.US,D,20250307,000000,51.9,53.44,50.77,51.37,340639,0
+TWM.US,D,20250310,000000,52.67,54.93,52,54.01,351708,0
+TWM.US,D,20250311,000000,53.82,55.1,52.67,53.91,336570,0
+TWM.US,D,20250312,000000,52.7,54.6,52.375,53.81,212137,0
+TWM.US,D,20250313,000000,53.74,55.965,53.4,55.41,145125,0
+TWM.US,D,20250314,000000,54.23,54.74,52.69,52.76,138096,0
+TWM.US,D,20250317,000000,52.9,52.9,51.1501,51.45,217658,0
+TWM.US,D,20250318,000000,52.069,52.77,52.01,52.32,174267,0
+TWM.US,D,20250319,000000,52.26,52.28,50.1,50.7,306362,0
+TWM.US,D,20250320,000000,51.8,51.83,50.3197,51.36,189853,0
+TWM.US,D,20250321,000000,52.61,53.09,51.8,52.09,401264,0
+TWM.US,D,20250324,000000,50.57,50.61,49.34,49.49,417521,0
+TWM.US,D,20250325,000000,49.61,50.35,49.34,50.06,321611,0
+TWM.US,D,20250326,000000,49.47,51.1,49.14,50.69,344448,0
+TWM.US,D,20250327,000000,50.85,51.57,50.32,51.14,287392,0
+TWM.US,D,20250328,000000,51.28,53.82,51.27,53.29,290434,0
+TWM.US,D,20250331,000000,54.95,55.9401,53.29,53.85,359754,0
+TWM.US,D,20250401,000000,54.15,55.33,52.98,53.83,403065,0
+TWM.US,D,20250402,000000,55.31,55.46,51.8108,52.14,283284,0
+TWM.US,D,20250403,000000,56.99,59.05,56.11,58.94,402943,0
+TWM.US,D,20250404,000000,63.34,66.99,62.46,64.16,554425,0
+TWM.US,D,20250407,000000,69.13,70.85,57.82,65.09,1070924,0
+TWM.US,D,20250408,000000,60.9004,70.58,60.81,68.95,563414,0
+TWM.US,D,20250409,000000,70.48,71.2683,55.4701,57.15,1059938,0
+TWM.US,D,20250410,000000,60.21,64.7,59.63,61.89,208197,0
+TWM.US,D,20250411,000000,62.3599,64.08,59.95,60.17,177125,0
+TWM.US,D,20250414,000000,57.9,61,57.9,58.77,172577,0
+TWM.US,D,20250415,000000,58.75,59.17,57.21,58.63,178637,0
+TWM.US,D,20250416,000000,59.2,61.26,58.68,59.74,146552,0
+TWM.US,D,20250417,000000,59.27,60.07,58.29,58.86,193516,0
+TWM.US,D,20250421,000000,59.71,62.43,59.71,61.32,116772,0
+TWM.US,D,20250422,000000,59.61,60.03,57.710046,58.05,225906,0
+TWM.US,D,20250423,000000,54.72,56.6,52.95,56.39,330479,0
+TWM.US,D,20250424,000000,56.14,56.57,53.98,54.14,154714,0
+TWM.US,D,20250425,000000,54.96,55.52,54.1,54.2,291628,0
+TWM.US,D,20250428,000000,53.88,55,53.1536,53.71,165648,0
+TWM.US,D,20250429,000000,53.71,54.79,52.719,53.1,209082,0
+TWM.US,D,20250430,000000,54.71,56.01,53.48,53.75,256077,0
+TWM.US,D,20250501,000000,53.36,54.39,52.26,53.11,198930,0
+TWM.US,D,20250502,000000,52,52.0239,50.4228,50.78,248704,0
+TWM.US,D,20250505,000000,51.765,52,50.81,51.6,177437,0
+TWM.US,D,20250506,000000,52.9,53.31,51.87,52.71,217008,0
+TWM.US,D,20250507,000000,52.26,53.11,51.8462,52.4,162618,0
+TWM.US,D,20250508,000000,51.21,51.855,49.65,50.38,289336,0
+TWM.US,D,20250509,000000,50.28,51.08,49.95,50.69,289184,0
+TWM.US,D,20250512,000000,46.6108,48,46.26,47.07,236082,0
+TWM.US,D,20250513,000000,46.5,47.07,46.35,46.75,134852,0
+TWM.US,D,20250514,000000,47.15,47.74,46.9,47.67,171701,0
+TWM.US,D,20250515,000000,47.755,48.3,46.99,46.99,118302,0
+TWM.US,D,20250516,000000,46.961,47.24,46.2,46.25,157913,0
+TWM.US,D,20250519,000000,47.7,47.9,46.69,46.69,208694,0
+TWM.US,D,20250520,000000,46.911,47.1668,46.4,46.68,147028,0
+TWM.US,D,20250521,000000,47.82,49.48,47.35,49.37,273597,0
+TWM.US,D,20250522,000000,49.86,50.11,48.805,49.3,238484,0
+TWM.US,D,20250523,000000,51.11,51.12,49.42,49.76,348006,0
+TWM.US,D,20250527,000000,48.24,48.96,47.19,47.19,188333,0
+TWM.US,D,20250528,000000,47.24,48.35,47.14,48.25,164165,0
+TWM.US,D,20250529,000000,47.591,48.71,47.58,47.92,304435,0
+TWM.US,D,20250530,000000,48.52,49.19,47.97,48.45,333422,0
+TWM.US,D,20250602,000000,48.25,49.61,48.17,48.21,249604,0
+TWM.US,D,20250603,000000,47.87,48.28,46.41,46.635,235979,0
+TWM.US,D,20250604,000000,46.585,47.05,46.28,46.92,132184,0
+TWM.US,D,20250605,000000,47,47.55,46.36,46.9,240391,0
+TWM.US,D,20250606,000000,45.67,46.01,45.38,45.49,217520,0
+TWM.US,D,20250609,000000,44.625,45.16,44.47,44.905,137335,0
+TWM.US,D,20250610,000000,44.33,44.65,44.02,44.35,143750,0
+TWM.US,D,20250611,000000,43.99,44.87,43.81,44.73,134792,0
+TWM.US,D,20250612,000000,45.42,45.6,44.94,45.08,140632,0
+TWM.US,D,20250613,000000,46.42,47.1,45.76,46.84,303265,0
+TWM.US,D,20250616,000000,45.85,46.21,45.24,45.78,196859,0
+TWM.US,D,20250617,000000,46.49,46.77,45.93,46.75,142901,0
+TWM.US,D,20250618,000000,46.9,46.98,45.48,46.24,137927,0
+TWM.US,D,20250620,000000,45.73,46.81,45.66,46.52,254542,0
+TWM.US,D,20250623,000000,46.9,47.5,45.4,45.4,156985,0
+TWM.US,D,20250624,000000,44.73,45.11,44.05,44.29,164279,0
+TWM.US,D,20250625,000000,43.74,44.77,43.72,44.71,93918,0
+TWM.US,D,20250626,000000,44.41,44.46,43.26,43.35,118915,0
+TWM.US,D,20250627,000000,43.1,43.8598,42.5702,43.27,173505,0
+TWM.US,D,20250630,000000,43.155,43.34,42.87,43.22,118108,0
+TWM.US,D,20250701,000000,43.78,43.78,41.35,42.35,168997,0
+TWM.US,D,20250702,000000,42.28,42.545,41.13,41.13,238134,0
+TWM.US,D,20250703,000000,40.85,40.88,40.4,40.46,155162,0
+TWM.US,D,20250707,000000,41.03,42.14,40.58,41.67,247728,0
+TWM.US,D,20250708,000000,41.3864,41.44,40.72,41.08,259204,0
+TWM.US,D,20250709,000000,40.66,41.17,40.23,40.27,205901,0
+TWM.US,D,20250710,000000,40.35,40.533,39.39,39.86,404085,0
+TWM.US,D,20250711,000000,40.44,41.01,40.4,40.97,184993,0
+TWM.US,D,20250714,000000,41.15,41.15,40.39,40.41,120059,0
+TWM.US,D,20250715,000000,40.16,42.05,40.11,42.05,169145,0
+TWM.US,D,20250716,000000,41.54,42.71,41.09,41.19,314414,0
+TWM.US,D,20250717,000000,41.22,41.26,40.05,40.12,283335,0
+TWM.US,D,20250718,000000,39.68,40.87,39.66,40.77,248057,0
+TWM.US,D,20250721,000000,40.33,41.13,40.02,41.05,211878,0
+TWM.US,D,20250722,000000,41.07,41.34,40.235,40.41,179195,0
+TWM.US,D,20250723,000000,39.96,40.12,39.17,39.17,255238,0
+TWM.US,D,20250724,000000,39.58,40.31,39.526,40.28,238691,0
+TWM.US,D,20250725,000000,39.99,40.67,39.94,40.01,129685,0
+TWM.US,D,20250728,000000,39.69,40.36,39.69,40.09,143322,0
+TWM.US,D,20250729,000000,39.58,40.85,39.58,40.67,191561,0
+TWM.US,D,20250730,000000,40.345,41.6099,39.88,41.08,210169,0
+TWM.US,D,20250731,000000,41.51,42.07,40.94,41.86,242670,0
+TWM.US,D,20250801,000000,43.14,44.6,43.03,43.63,385887,0
+TWM.US,D,20250804,000000,43,43.18,41.74,41.75,239351,0
+TWM.US,D,20250805,000000,41.42,42.28,41.2,41.32,279357,0
+TWM.US,D,20250806,000000,41.45,41.8299,41.26,41.43,143762,0
+TWM.US,D,20250807,000000,40.63,42.18,40.59,41.67,174172,0
+TWM.US,D,20250808,000000,41.25,41.77,41.1,41.57,158662,0
+TWM.US,D,20250811,000000,41.41,41.76,41.1,41.61,205550,0
+TWM.US,D,20250812,000000,41.05,41.2511,39.09,39.17,320028,0
+TWM.US,D,20250813,000000,38.68,38.76,37.5695,37.64,183956,0
+TWM.US,D,20250814,000000,38.54,39.2687,38.4294,38.64,175188,0
+TWM.US,D,20250815,000000,38.47,39.35,38.47,39.03,203801,0
+TWM.US,D,20250818,000000,38.99,39.05,38.58,38.71,106671,0
+TWM.US,D,20250819,000000,38.7754,39.52,38.48,39.37,124317,0
+TWM.US,D,20250820,000000,39.47,40.21,39.33,39.65,115260,0
+TWM.US,D,20250821,000000,40.04,40.17,39.3554,39.43,135685,0
+TWM.US,D,20250822,000000,39,39.06,36.2,36.4,469269,0
+TWM.US,D,20250825,000000,36.64,37.16,36.585,37.16,244439,0
+TWM.US,D,20250826,000000,37.11,37.11,36.4,36.61,171406,0
+TWM.US,D,20250827,000000,36.66,36.8,36.0204,36.07,55451,0
+TWM.US,D,20250828,000000,35.7606,36.23,35.7606,35.98,84727,0
+TWM.US,D,20250829,000000,35.91,36.58,35.8392,36.35,272538,0
+TWM.US,D,20250902,000000,37.36,37.5,36.648,36.77,259483,0
+TWM.US,D,20250903,000000,36.98,37.2242,36.37,36.86,266268,0
+TWM.US,D,20250904,000000,36.73,36.85,35.92,35.93,162676,0
+TWM.US,D,20250905,000000,35.59,36.46,35.047,35.64,204193,0
+TWM.US,D,20250908,000000,35.43,36,35.4,35.5,164335,0
+TWM.US,D,20250909,000000,35.67,36.31,35.605,35.91,221701,0
+TWM.US,D,20250910,000000,35.88,36.34,35.51,36.08,230320,0
+TWM.US,D,20250911,000000,35.98,36.13,34.71,34.77,407585,0
+TWM.US,D,20250912,000000,34.99,35.5,34.9,35.49,456974,0
+TWM.US,D,20250915,000000,35.22,35.38,34.988,35.2,194051,0
+TWM.US,D,20250916,000000,35.2814,35.74,35.1599,35.32,140408,0
+TWM.US,D,20250917,000000,35.19,35.68,33.6133,35.12,294046,0
+TWM.US,D,20250918,000000,34.6299,34.7203,33.35,33.44,217298,0
+TWM.US,D,20250919,000000,33.22,34.06,33.22,33.94,295060,0
+TWM.US,D,20250922,000000,34.16,34.44,33.4586,33.55,191923,0
+TWM.US,D,20250923,000000,33.39,33.8213,32.8056,33.7,273753,0
+TWM.US,D,20250924,000000,33.29,33.9265,33.12,33.92,152471,0
+TWM.US,D,20250925,000000,34.66,35.05,34.38,34.55,259133,0
+TWM.US,D,20250926,000000,34.5,34.56,33.915,33.98,219972,0
+TWM.US,D,20250929,000000,33.59,34.16,33.58,33.96,236992,0
+TWM.US,D,20250930,000000,33.96,34.56,33.83,33.87,252606,0
+TWM.US,D,20251001,000000,34.24,34.26,33.58,33.73,236913,0
+TWM.US,D,20251002,000000,33.52,34.01,33.29,33.32,136795,0
+TWM.US,D,20251003,000000,32.97,33.0499,32.24,32.86,422294,0
+TWM.US,D,20251006,000000,32.36,32.8,32.15,32.6,379967,0
+TWM.US,D,20251007,000000,32.46,33.55,32.4,33.32,250569,0
+TWM.US,D,20251008,000000,33.05,33.4,32.5655,32.61,225051,0
+TWM.US,D,20251009,000000,32.73,33.3244,32.49,33.06,377968,0
+TWM.US,D,20251010,000000,32.86,35.1,32.61,35.04,1068360,0
+TWM.US,D,20251013,000000,33.86,33.95,33.04,33.11,650744,0
+TWM.US,D,20251014,000000,33.99,34.1504,31.715,32.19,901135,0
+TWM.US,D,20251015,000000,31.53,32.38,30.96,31.55,823226,0
+TWM.US,D,20251016,000000,31.4,33.144,31.33,32.89,902704,0
+TWM.US,D,20251017,000000,33.38,33.85,32.93,33.33,363678,0
+TWM.US,D,20251020,000000,32.47,32.605,32.01,32.09,428401,0
+TWM.US,D,20251021,000000,32.3748,32.7444,32.02,32.36,349411,0
+TWM.US,D,20251022,000000,32.64,34.01,32.44,33.35,1314365,0
+TWM.US,D,20251023,000000,33.07,33.24,32.3156,32.52,744241,0
+TWM.US,D,20251024,000000,31.62,31.8,31.3,31.73,556701,0
+TWM.US,D,20251027,000000,31.15,31.7,31.0492,31.5,422906,0
+TWM.US,D,20251028,000000,31.72,32.0763,31.39,31.85,426519,0
+TWM.US,D,20251029,000000,31.98,32.95,31.33,32.42,619630,0
+TWM.US,D,20251030,000000,32.85,33.02,32.105,32.97,640386,0
+TWM.US,D,20251031,000000,32.93,33.28,32.4644,32.61,767930,0
+TWM.US,D,20251103,000000,32.63,33.6,32.63,32.84,498926,0
+TWM.US,D,20251104,000000,33.81,34.03,33.21,33.99,536895,0
+TWM.US,D,20251105,000000,33.77,33.85,32.71,32.98,405006,0
+TWM.US,D,20251106,000000,33.14,34.26,33,34.19,589223,0
+TWM.US,D,20251107,000000,34.76,35.36,33.83,33.86,645047,0
+TWM.US,D,20251110,000000,32.92,33.65,32.85,33.16,471172,0
+TWM.US,D,20251111,000000,33.37,33.6,33,33.15,411194,0
+TWM.US,D,20251112,000000,32.98,33.4,32.58,33.33,566896,0
+TWM.US,D,20251113,000000,33.81,35.45,33.6,35.2,570141,0
+TWM.US,D,20251114,000000,36.25,36.26,34.66,35.03,580982,0
+TWM.US,D,20251117,000000,35.355,36.72,34.94,36.43,587344,0
+TWM.US,D,20251118,000000,36.885,37.005,35.73,36.21,497802,0
+TWM.US,D,20251119,000000,36.15,36.54,35.34,36.26,367459,0
+TWM.US,D,20251120,000000,35.08,37.66,34.5,37.59,1123506,0
+TWM.US,D,20251121,000000,37.39,37.46,35.04,35.51,945679,0
+TWM.US,D,20251124,000000,35.4812,35.4812,34.065,34.2,374956,0
+TWM.US,D,20251125,000000,34,34.17,32.62,32.75,498326,0
+TWM.US,D,20251126,000000,32.745,32.85,31.78,32.19,606351,0
+TWM.US,D,20251128,000000,32.19,32.21,31.825,31.86,176256,0
+TWM.US,D,20251201,000000,32.645,32.7,32.15,32.64,264410,0
+TWM.US,D,20251202,000000,32.21,32.78,32.2,32.78,172473,0
+TWM.US,D,20251203,000000,32.61,32.6435,31.54,31.61,264350,0
+TWM.US,D,20251204,000000,31.75,31.86,30.84,31.06,539816,0
+TWM.US,D,20251205,000000,31.2,31.45,30.87,31.32,432217,0
+TWM.US,D,20251208,000000,30.893,31.47,30.85,31.29,308548,0
+TWM.US,D,20251209,000000,31.45,31.49,30.81,31.2,206977,0
+TWM.US,D,20251210,000000,31.32,31.39,29.94,30.36,780758,0
+TWM.US,D,20251211,000000,30.39,30.47,29.6,29.66,800611,0
+TWM.US,D,20251212,000000,29.61,30.67,29.6,30.55,639046,0
+TWM.US,D,20251215,000000,30.185,31.09,30.15,31.07,423112,0
+TWM.US,D,20251216,000000,31.24,31.7,30.81,31.34,576638,0
+TWM.US,D,20251217,000000,31.255,32.15,30.79,32.05,450208,0
+TWM.US,D,20251218,000000,31.26,31.75,30.97,31.66,482820,0
+TWM.US,D,20251219,000000,31.55,31.58,31,31.16,517123,0
+TWM.US,D,20251222,000000,30.78,30.8,30.085,30.45,321764,0
+TWM.US,D,20251223,000000,30.74,30.97,30.55,30.84,342793,0
+TWM.US,D,20251224,000000,30.54,30.71,30.3,30.32,219907,0
+TWM.US,D,20251226,000000,30.43,30.89,30.37,30.67,264388,0
+TWM.US,D,20251229,000000,30.96,31.1756,30.655,31.04,319024,0
+TWM.US,D,20251230,000000,31.005,31.52,30.98,31.48,304746,0
+TWM.US,D,20251231,000000,31.5112,32.025,31.49,32,405979,0
+TWM.US,D,20260102,000000,31.63,32.1,31.28,31.36,988083,0
+TWM.US,D,20260105,000000,31.1,31.15,30.17,30.37,538172,0
+TWM.US,D,20260106,000000,30.52,30.65,29.52,29.55,746998,0
+TWM.US,D,20260107,000000,29.53,30.05,29.424,29.73,409327,0
+TWM.US,D,20260108,000000,29.92,29.96,28.91,29.05,683535,0
+TWM.US,D,20260109,000000,28.8,29.12,28.36,28.66,612231,0
+TWM.US,D,20260112,000000,28.8776,29.1,28.355,28.41,536763,0
+TWM.US,D,20260113,000000,28.2,28.62,28.1,28.41,440784,0
+TWM.US,D,20260114,000000,28.5,28.68,27.985,28.05,636413,0
+TWM.US,D,20260115,000000,27.82,27.92,27.24,27.55,401344,0
+TWM.US,D,20260116,000000,27.51,27.74,27.23,27.54,313533,0
+TWM.US,D,20260120,000000,28.49,28.49,27.67,28.15,546406,0
+TWM.US,D,20260121,000000,27.77,28.1185,26.92,27.1,1000870,0
+TWM.US,D,20260122,000000,26.7,26.76,26.335,26.68,1027522,0
+TWM.US,D,20260123,000000,26.88,27.76,26.85,27.69,348327,0
+TWM.US,D,20260126,000000,27.64,27.97,27.33,27.89,413875,0
+TWM.US,D,20260127,000000,27.87,28.2,27.7,27.72,246119,0
+TWM.US,D,20260128,000000,27.45,28.16,27.32,28.04,401154,0
+TWM.US,D,20260129,000000,27.78,28.84,27.66,28.04,513580,0
+TWM.US,D,20260130,000000,28.53,29.1801,28.1335,28.85,520112,0
+TWM.US,D,20260202,000000,29.12,29.14,27.93,28.29,469681,0
+TWM.US,D,20260203,000000,28.1,29.0667,27.6899,28.15,532358,0
+TWM.US,D,20260204,000000,27.86,29.37,27.78,28.66,527231,0
+TWM.US,D,20260205,000000,29.09,29.86,28.42,29.7,627910,0
+TWM.US,D,20260206,000000,28.8,28.84,27.425,27.57,782346,0
+TWM.US,D,20260209,000000,27.63,27.925,27.035,27.19,374216,0
+TWM.US,D,20260210,000000,27.1,27.405,26.87,27.37,382544,0
+TWM.US,D,20260211,000000,26.885,28.19,26.8,27.63,546831,0
+TWM.US,D,20260212,000000,27.17,28.98,27.11,28.77,452815,0
+TWM.US,D,20260213,000000,28.54,28.99,27.55,28.04,746835,0
+TWM.US,D,20260217,000000,28.13,28.875,27.7532,28.03,1065374,0
+TWM.US,D,20260218,000000,28.04,28.28,27.21,27.84,663587,0
diff --git a/daily/us/nyse etfs/2/txs.us.txt b/daily/us/nyse etfs/2/txs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f87c5f6f9740bc21475620808c6f4b1c10275a3
--- /dev/null
+++ b/daily/us/nyse etfs/2/txs.us.txt	
@@ -0,0 +1,641 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXS.US,D,20230714,000000,25.12,25.12,24.86,24.9,21054,0
+TXS.US,D,20230717,000000,24.9,24.97,24.869,24.92,10373,0
+TXS.US,D,20230718,000000,25.21,25.22,25.1399,25.1984,5081,0
+TXS.US,D,20230719,000000,25.31,25.45,25.31,25.36,6828,0
+TXS.US,D,20230720,000000,25.28,25.28,25.07,25.1271,9814,0
+TXS.US,D,20230721,000000,25.32,25.32,25.1298,25.1298,4712,0
+TXS.US,D,20230724,000000,25.21,25.38,25.21,25.3245,3346,0
+TXS.US,D,20230725,000000,25.36,25.37,25.3234,25.3234,1544,0
+TXS.US,D,20230726,000000,25.3693,25.3693,25.2603,25.2853,2665,0
+TXS.US,D,20230727,000000,25.38,25.38,24.88,24.9079,6260,0
+TXS.US,D,20230728,000000,25.08,25.0977,25.08,25.0977,899,0
+TXS.US,D,20230731,000000,25.25,25.3051,25.22,25.3051,1348,0
+TXS.US,D,20230801,000000,25.28,25.28,25.0937,25.2588,2415,0
+TXS.US,D,20230802,000000,25.11,25.11,24.99,25.0126,3178,0
+TXS.US,D,20230803,000000,25,25.11,24.92,25.1061,3797,0
+TXS.US,D,20230804,000000,24.91,25.41,24.91,24.9767,5255,0
+TXS.US,D,20230807,000000,25.1,25.1,25.0401,25.0978,1732,0
+TXS.US,D,20230808,000000,24.9,25.02,24.77,24.9944,3286,0
+TXS.US,D,20230809,000000,25.0586,25.12,24.9733,24.9733,944,0
+TXS.US,D,20230810,000000,25.19,25.23,24.8744,24.9487,894,0
+TXS.US,D,20230811,000000,25.02,25.02,25.0139,25.0139,205,0
+TXS.US,D,20230814,000000,24.95,24.96,24.9455,24.9455,998,0
+TXS.US,D,20230815,000000,24.69,24.74,24.6774,24.6774,1565,0
+TXS.US,D,20230816,000000,24.675,24.675,24.41,24.4117,2970,0
+TXS.US,D,20230817,000000,24.48,24.48,24.2587,24.2587,841,0
+TXS.US,D,20230818,000000,24.33,24.34,24.33,24.34,538,0
+TXS.US,D,20230821,000000,24.48,24.48,24.3048,24.3916,5357,0
+TXS.US,D,20230822,000000,24.37,24.37,24.253,24.253,483,0
+TXS.US,D,20230823,000000,24.3864,24.3864,24.3864,24.3864,141,0
+TXS.US,D,20230824,000000,24.37,24.37,24.17,24.24,27254,0
+TXS.US,D,20230825,000000,25.01,25.01,24.1399,24.3136,12375,0
+TXS.US,D,20230828,000000,26,26,24.41,24.4398,11894,0
+TXS.US,D,20230829,000000,24.52,24.7799,24.44,24.7622,5991,0
+TXS.US,D,20230830,000000,24.85,24.8746,24.84,24.8746,834,0
+TXS.US,D,20230831,000000,24.9802,25,24.88,24.88,14759,0
+TXS.US,D,20230901,000000,25.11,25.11,24.98,25.017,3859,0
+TXS.US,D,20230905,000000,25.3,25.3,24.8566,24.8566,1881,0
+TXS.US,D,20230906,000000,24.96,24.96,24.675,24.78,13151,0
+TXS.US,D,20230907,000000,24.73,24.77,24.625,24.7377,10026,0
+TXS.US,D,20230908,000000,24.84,24.8699,24.7493,24.7493,2543,0
+TXS.US,D,20230911,000000,25.01,25.02,24.8278,24.8278,8395,0
+TXS.US,D,20230912,000000,24.84,24.87,24.78,24.7897,8843,0
+TXS.US,D,20230913,000000,24.67,24.69,24.6588,24.6588,1511,0
+TXS.US,D,20230914,000000,24.89,24.9893,24.89,24.9893,6001,0
+TXS.US,D,20230915,000000,24.78,24.86,24.77,24.7831,2002,0
+TXS.US,D,20230918,000000,24.64,24.81,24.64,24.7231,1095,0
+TXS.US,D,20230919,000000,24.78,24.78,24.6419,24.6419,191,0
+TXS.US,D,20230920,000000,24.78,24.81,24.48,24.48,3520,0
+TXS.US,D,20230921,000000,24.43,24.43,24.0817,24.0817,1031,0
+TXS.US,D,20230922,000000,24.13,24.13,24.0074,24.0074,3348,0
+TXS.US,D,20230925,000000,24,24.15,24,24.1122,825,0
+TXS.US,D,20230926,000000,23.9601,23.9601,23.85,23.85,2144,0
+TXS.US,D,20230927,000000,23.81,23.95,23.81,23.9036,844,0
+TXS.US,D,20230928,000000,24.48,24.48,23.9,24.13,114251,0
+TXS.US,D,20230929,000000,24.35,24.35,23.8765,24,45782,0
+TXS.US,D,20231002,000000,24.07,24.07,23.5,23.6081,22626,0
+TXS.US,D,20231003,000000,23.5,23.5042,23.16,23.2152,25952,0
+TXS.US,D,20231004,000000,23.26,23.31,23.04,23.3021,7958,0
+TXS.US,D,20231005,000000,23.29,23.3,23.11,23.24,4960,0
+TXS.US,D,20231006,000000,23.18,23.53,23,23.4178,6085,0
+TXS.US,D,20231009,000000,23.41,23.8,23.41,23.7405,6734,0
+TXS.US,D,20231010,000000,23.8,24.0927,23.8,23.9339,9328,0
+TXS.US,D,20231011,000000,23.98,23.98,23.8,23.97,3035,0
+TXS.US,D,20231012,000000,23.95,23.95,23.5,23.6037,4162,0
+TXS.US,D,20231013,000000,23.72,23.72,23.59,23.6018,1025,0
+TXS.US,D,20231016,000000,23.8,23.9,23.7,23.8749,11791,0
+TXS.US,D,20231017,000000,23.76,24.18,23.76,24.0622,7935,0
+TXS.US,D,20231018,000000,24.04,24.04,23.7605,23.7665,4911,0
+TXS.US,D,20231019,000000,23.65,23.69,23.3756,23.3756,6737,0
+TXS.US,D,20231020,000000,23.27,23.27,23.077,23.077,4758,0
+TXS.US,D,20231023,000000,23,23.07,22.78,22.8875,6800,0
+TXS.US,D,20231024,000000,23,23.1,22.96,23.0015,2318,0
+TXS.US,D,20231025,000000,22.9625,22.9625,22.78,22.8049,3953,0
+TXS.US,D,20231026,000000,22.72,22.8401,22.72,22.79,2236,0
+TXS.US,D,20231027,000000,22.8432,22.8432,22.5748,22.5981,1554,0
+TXS.US,D,20231030,000000,22.82,22.82,22.575,22.6827,10652,0
+TXS.US,D,20231031,000000,22.93,22.9378,22.93,22.9378,1012,0
+TXS.US,D,20231101,000000,23,23.07,22.87,23.046,4440,0
+TXS.US,D,20231102,000000,23.3,23.6979,23.3,23.6979,2640,0
+TXS.US,D,20231103,000000,23.88,24.045,23.85,23.9104,2165,0
+TXS.US,D,20231106,000000,23.93,23.93,23.6453,23.6723,1027,0
+TXS.US,D,20231107,000000,23.61,23.61,23.5663,23.5663,9718,0
+TXS.US,D,20231108,000000,23.51,23.5101,23.46,23.46,2471,0
+TXS.US,D,20231109,000000,23.5,23.5,23.19,23.2,4679,0
+TXS.US,D,20231110,000000,23.24,23.5003,23.24,23.4729,2660,0
+TXS.US,D,20231113,000000,23.5,23.57,23.45,23.57,1621,0
+TXS.US,D,20231114,000000,24.02,24.2795,24.02,24.2795,2175,0
+TXS.US,D,20231115,000000,24.45,24.5,24.3475,24.3475,6607,0
+TXS.US,D,20231116,000000,24.34,24.34,24.0841,24.0845,1249,0
+TXS.US,D,20231117,000000,24.2,24.41,24.2,24.3887,819,0
+TXS.US,D,20231120,000000,24.34,24.475,24.34,24.4515,927,0
+TXS.US,D,20231121,000000,24.42,24.42,24.3721,24.3748,2996,0
+TXS.US,D,20231122,000000,24.4002,24.4375,24.32,24.4375,3205,0
+TXS.US,D,20231124,000000,24.45,24.5255,24.45,24.5255,337,0
+TXS.US,D,20231127,000000,24.46,24.545,24.46,24.5227,694,0
+TXS.US,D,20231128,000000,24.6603,24.6603,24.5651,24.5651,516,0
+TXS.US,D,20231129,000000,24.9301,24.9301,24.82,24.8462,881,0
+TXS.US,D,20231130,000000,24.86,24.9917,24.85,24.9917,1214,0
+TXS.US,D,20231201,000000,24.975,25.38,24.975,25.3701,2771,0
+TXS.US,D,20231204,000000,25.34,25.4135,25.32,25.4135,1993,0
+TXS.US,D,20231205,000000,25.32,25.32,25.1446,25.1446,686,0
+TXS.US,D,20231206,000000,25.33,25.36,25.0539,25.0539,7413,0
+TXS.US,D,20231207,000000,25.1401,25.1805,25.12,25.1805,3031,0
+TXS.US,D,20231208,000000,25.23,25.355,25.195,25.3515,1817,0
+TXS.US,D,20231211,000000,25.23,25.43,25.23,25.3972,5281,0
+TXS.US,D,20231212,000000,25.3064,25.3064,25.3064,25.3064,571,0
+TXS.US,D,20231213,000000,25.25,25.8024,25.24,25.8024,4112,0
+TXS.US,D,20231214,000000,26.22,26.2901,26.22,26.2901,1313,0
+TXS.US,D,20231215,000000,26.3,26.3,26.1,26.1491,1611,0
+TXS.US,D,20231218,000000,26,26.331,26,26.2039,2565,0
+TXS.US,D,20231219,000000,26.342,26.4619,26.342,26.4619,3756,0
+TXS.US,D,20231220,000000,26.49,26.6048,26.0932,26.0932,3086,0
+TXS.US,D,20231221,000000,26.29,26.39,26.2,26.3884,4041,0
+TXS.US,D,20231222,000000,26.51,26.53,26.4284,26.4284,3157,0
+TXS.US,D,20231226,000000,26.3896,26.627,26.3896,26.6,2535,0
+TXS.US,D,20231227,000000,26.6448,26.69,26.6198,26.6371,1707,0
+TXS.US,D,20231228,000000,26.62,26.65,26.585,26.585,5661,0
+TXS.US,D,20231229,000000,26.505,26.505,26.3928,26.3928,2581,0
+TXS.US,D,20240102,000000,26.36,26.52,26.3289,26.3618,3845,0
+TXS.US,D,20240103,000000,26.23,26.23,25.95,25.97,3154,0
+TXS.US,D,20240104,000000,25.93,26.05,25.8151,25.8151,5930,0
+TXS.US,D,20240105,000000,25.75,25.89,25.65,25.7535,4124,0
+TXS.US,D,20240108,000000,25.77,25.9958,25.72,25.9958,4785,0
+TXS.US,D,20240109,000000,25.811,25.9,25.8042,25.8245,7955,0
+TXS.US,D,20240110,000000,25.86,25.86,25.765,25.8445,2914,0
+TXS.US,D,20240111,000000,25.8,25.8,25.645,25.7715,6809,0
+TXS.US,D,20240112,000000,26.03,26.03,25.7099,25.7142,2788,0
+TXS.US,D,20240116,000000,25.65,25.6599,25.5144,25.5465,4924,0
+TXS.US,D,20240117,000000,25.34,25.375,25.24,25.26,3569,0
+TXS.US,D,20240118,000000,25.46,25.46,25.2,25.3842,3280,0
+TXS.US,D,20240119,000000,25.39,25.5457,25.3599,25.5457,3821,0
+TXS.US,D,20240122,000000,25.78,25.8399,25.7425,25.8263,3676,0
+TXS.US,D,20240123,000000,25.895,25.895,25.6412,25.6997,2352,0
+TXS.US,D,20240124,000000,25.9,25.9,25.5803,25.5803,3554,0
+TXS.US,D,20240125,000000,25.69,25.7182,25.5444,25.7182,5193,0
+TXS.US,D,20240126,000000,25.86,25.86,25.6807,25.7238,1722,0
+TXS.US,D,20240129,000000,25.83,25.96,25.72,25.9565,3154,0
+TXS.US,D,20240130,000000,25.84,26.01,25.84,26.0058,1229,0
+TXS.US,D,20240131,000000,25.91,25.94,25.6274,25.6274,4767,0
+TXS.US,D,20240201,000000,25.72,25.9848,25.72,25.9848,3106,0
+TXS.US,D,20240202,000000,25.94,26.02,25.9198,25.9959,2189,0
+TXS.US,D,20240205,000000,25.92,25.92,25.5581,25.71,2753,0
+TXS.US,D,20240206,000000,25.82,25.82,25.75,25.7724,2246,0
+TXS.US,D,20240207,000000,26.05,26.06,25.94,25.9906,2495,0
+TXS.US,D,20240208,000000,26.055,26.1321,26.01,26.1321,1415,0
+TXS.US,D,20240209,000000,26.17,26.27,26.15,26.2616,1592,0
+TXS.US,D,20240212,000000,26.385,26.5,26.385,26.4318,1096,0
+TXS.US,D,20240213,000000,26.02,26.16,25.98,26.0061,1121,0
+TXS.US,D,20240214,000000,26.1544,26.2709,26.05,26.2709,1157,0
+TXS.US,D,20240215,000000,26.5,26.7997,26.5,26.7997,3464,0
+TXS.US,D,20240216,000000,26.72,26.86,26.6734,26.6734,3822,0
+TXS.US,D,20240220,000000,26.63,26.63,26.375,26.386,2826,0
+TXS.US,D,20240221,000000,26.33,26.4094,26.26,26.3852,3292,0
+TXS.US,D,20240222,000000,26.43,26.695,26.43,26.6703,2811,0
+TXS.US,D,20240223,000000,26.7,26.7215,26.56,26.7215,9696,0
+TXS.US,D,20240226,000000,26.78,26.805,26.76,26.7799,1355,0
+TXS.US,D,20240227,000000,27,27,26.84,26.8717,2268,0
+TXS.US,D,20240228,000000,26.88,26.98,26.88,26.9001,1747,0
+TXS.US,D,20240229,000000,27.1903,27.2158,27.0387,27.2158,2608,0
+TXS.US,D,20240301,000000,27.225,27.3902,27.225,27.3902,2333,0
+TXS.US,D,20240304,000000,27.45,27.49,27.3453,27.3453,2334,0
+TXS.US,D,20240305,000000,27.32,27.3999,27.1001,27.22,2343,0
+TXS.US,D,20240306,000000,27.4899,27.5,27.385,27.389,2937,0
+TXS.US,D,20240307,000000,27.46,27.6,27.46,27.5647,3285,0
+TXS.US,D,20240308,000000,27.65,27.72,27.43,27.4611,1630,0
+TXS.US,D,20240311,000000,27.46,27.46,27.305,27.3111,2170,0
+TXS.US,D,20240312,000000,27.329,27.509,27.32,27.509,1337,0
+TXS.US,D,20240313,000000,27.5881,27.6285,27.5065,27.5065,6071,0
+TXS.US,D,20240314,000000,27.3284,27.3708,27.3,27.3708,1227,0
+TXS.US,D,20240315,000000,27.3751,27.3818,27.3706,27.3818,538,0
+TXS.US,D,20240318,000000,27.49,27.53,27.4641,27.4915,792,0
+TXS.US,D,20240319,000000,27.63,27.6725,27.63,27.6725,1663,0
+TXS.US,D,20240320,000000,27.655,27.9103,27.655,27.9103,541,0
+TXS.US,D,20240321,000000,28.05,28.1199,28.04,28.0645,6052,0
+TXS.US,D,20240322,000000,28.03,28.03,27.85,27.8741,1216,0
+TXS.US,D,20240325,000000,27.94,28,27.94,27.97,1722,0
+TXS.US,D,20240326,000000,28.18,28.18,27.9935,27.9935,1457,0
+TXS.US,D,20240327,000000,28.08,28.2234,28.0301,28.2234,3424,0
+TXS.US,D,20240328,000000,28.25,28.37,28.25,28.3539,1561,0
+TXS.US,D,20240401,000000,28.34,28.34,28.19,28.2053,3478,0
+TXS.US,D,20240402,000000,27.875,27.875,27.8199,27.8569,1670,0
+TXS.US,D,20240403,000000,27.9434,28.04,27.9434,28.0324,3583,0
+TXS.US,D,20240404,000000,28.165,28.19,27.73,27.7588,5117,0
+TXS.US,D,20240405,000000,27.73,27.9866,27.73,27.9367,2280,0
+TXS.US,D,20240408,000000,28.01,28.01,27.917,27.9579,1257,0
+TXS.US,D,20240409,000000,27.93,27.9614,27.9099,27.9614,648,0
+TXS.US,D,20240410,000000,27.6845,27.6845,27.5511,27.6103,2820,0
+TXS.US,D,20240411,000000,27.7,27.7,27.505,27.6527,1933,0
+TXS.US,D,20240412,000000,27.5601,27.5601,27.258,27.258,2576,0
+TXS.US,D,20240415,000000,27.39,27.484,26.9131,26.9131,5951,0
+TXS.US,D,20240416,000000,26.77,26.8299,26.56,26.8043,6821,0
+TXS.US,D,20240417,000000,26.87,26.87,26.6199,26.6335,954,0
+TXS.US,D,20240418,000000,26.5695,26.5695,26.5227,26.5227,394,0
+TXS.US,D,20240419,000000,26.655,26.68,26.51,26.6,6331,0
+TXS.US,D,20240422,000000,26.66,26.89,26.66,26.71,1637,0
+TXS.US,D,20240423,000000,27,27.1175,27,27.1175,1288,0
+TXS.US,D,20240424,000000,27.12,27.319,27.12,27.319,948,0
+TXS.US,D,20240425,000000,27.07,27.3499,27.06,27.29,2315,0
+TXS.US,D,20240426,000000,27.44,27.44,27.4176,27.4176,1636,0
+TXS.US,D,20240429,000000,27.54,27.77,27.54,27.6875,3471,0
+TXS.US,D,20240430,000000,27.49,27.6,27.3293,27.3293,1705,0
+TXS.US,D,20240501,000000,27.22,27.22,27.12,27.18,1675,0
+TXS.US,D,20240502,000000,27.3365,27.4651,27.3365,27.4651,778,0
+TXS.US,D,20240503,000000,27.76,27.7601,27.7274,27.7274,452,0
+TXS.US,D,20240506,000000,27.76,28.09,27.76,28.0881,21894,0
+TXS.US,D,20240507,000000,28.12,28.13,28.0987,28.0987,948,0
+TXS.US,D,20240508,000000,27.89,28.0463,27.89,28.02,5562,0
+TXS.US,D,20240509,000000,28.203,28.4107,28.203,28.4107,5651,0
+TXS.US,D,20240510,000000,28.56,28.56,28.3271,28.38,1952,0
+TXS.US,D,20240513,000000,28.72,28.82,28.5995,28.63,2041,0
+TXS.US,D,20240514,000000,29.69,29.86,29.255,29.38,3862,0
+TXS.US,D,20240515,000000,29.87,29.87,29.1809,29.55,3220,0
+TXS.US,D,20240516,000000,29.3,29.3,29.02,29.02,1951,0
+TXS.US,D,20240517,000000,28.81,28.9245,28.81,28.9245,1334,0
+TXS.US,D,20240520,000000,28.92,28.96,28.8798,28.9311,4272,0
+TXS.US,D,20240521,000000,28.8593,28.965,28.8593,28.965,1400,0
+TXS.US,D,20240522,000000,28.94,28.94,28.641,28.66,1373,0
+TXS.US,D,20240523,000000,28.7,28.7,28.24,28.27,1769,0
+TXS.US,D,20240524,000000,28.45,28.503,28.4491,28.503,1031,0
+TXS.US,D,20240528,000000,28.82,28.82,28.54,28.61,1670,0
+TXS.US,D,20240529,000000,28.2201,28.2763,28.2201,28.2763,467,0
+TXS.US,D,20240530,000000,28.43,28.43,28.4298,28.4298,273,0
+TXS.US,D,20240531,000000,28.29,28.7031,28.29,28.7031,1263,0
+TXS.US,D,20240603,000000,29.29,29.29,28.47,28.53,2798,0
+TXS.US,D,20240604,000000,28.35,28.35,28.23,28.32,2900,0
+TXS.US,D,20240605,000000,28.41,28.89,28.41,28.89,3128,0
+TXS.US,D,20240606,000000,28.89,29.29,28.85,29.29,7691,0
+TXS.US,D,20240607,000000,28.97,28.97,28.59,28.59,3679,0
+TXS.US,D,20240610,000000,28.9,28.9,28.72,28.81,3622,0
+TXS.US,D,20240611,000000,28.6732,28.9497,28.66,28.9497,1077,0
+TXS.US,D,20240612,000000,29.4,29.435,29.155,29.16,2494,0
+TXS.US,D,20240613,000000,29.31,29.31,29.12,29.12,581,0
+TXS.US,D,20240614,000000,29.05,29.05,28.77,28.8712,1525,0
+TXS.US,D,20240617,000000,28.86,29.0219,28.835,29.0219,1451,0
+TXS.US,D,20240618,000000,29.1501,29.185,29.1,29.13,5657,0
+TXS.US,D,20240620,000000,29.1,29.16,29,29.0812,5832,0
+TXS.US,D,20240621,000000,28.99,29.0487,28.93,29.0487,842,0
+TXS.US,D,20240624,000000,29.09,29.385,29.09,29.2805,2496,0
+TXS.US,D,20240625,000000,29.31,29.31,29.121,29.28,5716,0
+TXS.US,D,20240626,000000,29.1019,29.1019,29.03,29.0749,1267,0
+TXS.US,D,20240627,000000,29.11,29.2358,29.07,29.2358,2511,0
+TXS.US,D,20240628,000000,29.38,29.38,29.16,29.2122,533,0
+TXS.US,D,20240701,000000,29.3135,29.3135,29.08,29.0948,758,0
+TXS.US,D,20240702,000000,29.1301,29.2365,29.1301,29.2365,525,0
+TXS.US,D,20240703,000000,29.505,29.505,29.4792,29.4792,465,0
+TXS.US,D,20240705,000000,29.48,29.48,29.235,29.314,867,0
+TXS.US,D,20240708,000000,29.33,29.3837,29.32,29.3677,3975,0
+TXS.US,D,20240709,000000,29.38,29.4,29.2708,29.2708,10973,0
+TXS.US,D,20240710,000000,29.25,29.42,29.25,29.4189,14070,0
+TXS.US,D,20240711,000000,29.62,29.87,29.62,29.7657,6628,0
+TXS.US,D,20240712,000000,29.9,29.9777,29.87,29.9777,613,0
+TXS.US,D,20240715,000000,30.18,30.33,30.1598,30.1598,8152,0
+TXS.US,D,20240716,000000,30.32,30.63,30.271,30.63,8915,0
+TXS.US,D,20240717,000000,30.6,30.62,30.2963,30.2963,3779,0
+TXS.US,D,20240718,000000,30.37,30.37,30.1304,30.1304,4661,0
+TXS.US,D,20240719,000000,30.16,30.16,29.8124,29.8124,5427,0
+TXS.US,D,20240722,000000,29.92,29.98,29.76,29.9552,6743,0
+TXS.US,D,20240723,000000,29.9219,30.0199,29.92,29.92,8677,0
+TXS.US,D,20240724,000000,29.8,29.98,29.38,29.38,8260,0
+TXS.US,D,20240725,000000,29.6415,29.84,29.53,29.53,6640,0
+TXS.US,D,20240726,000000,29.85,29.87,29.795,29.84,4319,0
+TXS.US,D,20240729,000000,29.91,29.92,29.8299,29.8877,3258,0
+TXS.US,D,20240730,000000,29.79,29.85,29.79,29.85,942,0
+TXS.US,D,20240731,000000,30.21,30.32,30.2,30.2,3218,0
+TXS.US,D,20240801,000000,29.8099,29.8099,29.62,29.6713,621,0
+TXS.US,D,20240802,000000,29.27,29.27,28.81,29.0292,4317,0
+TXS.US,D,20240805,000000,27.93,28.55,27.73,28.32,4246,0
+TXS.US,D,20240806,000000,28.44,28.99,28.43,28.75,5218,0
+TXS.US,D,20240807,000000,29.17,29.19,28.52,28.52,2276,0
+TXS.US,D,20240808,000000,28.66,29.06,28.66,29.06,2276,0
+TXS.US,D,20240809,000000,28.96,29.13,28.96,29.13,2360,0
+TXS.US,D,20240812,000000,29.06,29.07,28.95,29.0306,2151,0
+TXS.US,D,20240813,000000,29.21,29.34,29.12,29.34,2442,0
+TXS.US,D,20240814,000000,29.27,29.435,29.27,29.3913,8709,0
+TXS.US,D,20240815,000000,29.63,29.7503,29.63,29.7503,894,0
+TXS.US,D,20240816,000000,29.725,29.88,29.725,29.8247,1688,0
+TXS.US,D,20240819,000000,29.76,30.01,29.76,30.01,4629,0
+TXS.US,D,20240820,000000,29.7428,29.7428,29.7428,29.7428,439,0
+TXS.US,D,20240821,000000,29.9929,30.0279,29.9929,30.0279,600,0
+TXS.US,D,20240822,000000,30.02,30.02,29.8625,29.8666,1561,0
+TXS.US,D,20240823,000000,30.36,30.4448,30.36,30.4448,434,0
+TXS.US,D,20240826,000000,30.53,30.53,30.34,30.3555,1137,0
+TXS.US,D,20240827,000000,30.32,30.32,30.2829,30.2829,698,0
+TXS.US,D,20240828,000000,30.14,30.14,30.01,30.1058,716,0
+TXS.US,D,20240829,000000,30.49,30.49,30.3018,30.3018,808,0
+TXS.US,D,20240830,000000,30.3014,30.6105,30.3014,30.6105,388,0
+TXS.US,D,20240903,000000,30.0505,30.0505,29.9933,29.9933,334,0
+TXS.US,D,20240904,000000,29.975,30.09,29.9499,29.9499,2860,0
+TXS.US,D,20240905,000000,29.7491,29.7491,29.7491,29.7491,102,0
+TXS.US,D,20240906,000000,29.77,29.77,29.24,29.24,1854,0
+TXS.US,D,20240909,000000,29.38,29.6399,29.38,29.48,1155,0
+TXS.US,D,20240910,000000,29.53,29.5969,29.5,29.5969,1381,0
+TXS.US,D,20240911,000000,29.5,29.6206,29.0001,29.6206,724,0
+TXS.US,D,20240912,000000,29.68,29.7871,29.68,29.7871,651,0
+TXS.US,D,20240913,000000,30.1758,30.1758,30.1758,30.1758,132,0
+TXS.US,D,20240916,000000,30.3,30.4991,30.3,30.4991,541,0
+TXS.US,D,20240917,000000,30.55,30.55,30.486,30.5266,1044,0
+TXS.US,D,20240918,000000,30.5379,30.5379,30.5379,30.5379,127,0
+TXS.US,D,20240919,000000,31.15,31.15,30.88,31.1,6582,0
+TXS.US,D,20240920,000000,30.883,31.0721,30.883,31.0721,575,0
+TXS.US,D,20240923,000000,31.31,31.3791,31.31,31.3791,708,0
+TXS.US,D,20240924,000000,31.39,31.39,31.32,31.3547,815,0
+TXS.US,D,20240925,000000,31.355,31.355,31.1,31.1092,2356,0
+TXS.US,D,20240926,000000,31.19,31.19,30.85,30.8822,1392,0
+TXS.US,D,20240927,000000,31.16,31.16,31.0299,31.0796,1521,0
+TXS.US,D,20240930,000000,31.03,31.2401,31.03,31.2401,349,0
+TXS.US,D,20241001,000000,31.92,31.92,31,31.1609,7708,0
+TXS.US,D,20241002,000000,31.13,31.13,31.08,31.0986,1339,0
+TXS.US,D,20241003,000000,31.1,31.11,30.99,31.0108,1312,0
+TXS.US,D,20241004,000000,31.37,31.37,31.2108,31.342,1590,0
+TXS.US,D,20241007,000000,31.33,31.33,31,31.0458,2619,0
+TXS.US,D,20241008,000000,31.13,31.13,30.9,31.0366,1027,0
+TXS.US,D,20241009,000000,31.1723,31.1723,31.1723,31.1723,689,0
+TXS.US,D,20241010,000000,31.03,31.2,31.03,31.1747,2197,0
+TXS.US,D,20241011,000000,31.15,31.3984,31.14,31.3969,8721,0
+TXS.US,D,20241014,000000,31.49,31.5099,31.49,31.4977,1208,0
+TXS.US,D,20241015,000000,31.649,31.65,31.3353,31.3353,815,0
+TXS.US,D,20241016,000000,31.6235,31.6424,31.56,31.6395,2541,0
+TXS.US,D,20241017,000000,31.63,31.67,31.56,31.5686,2626,0
+TXS.US,D,20241018,000000,31.66,31.66,31.45,31.574,3156,0
+TXS.US,D,20241021,000000,31.57,31.59,31.3,31.3,3377,0
+TXS.US,D,20241022,000000,31.24,31.24,31.12,31.1723,1080,0
+TXS.US,D,20241023,000000,30.98,31.0695,30.98,31.0695,621,0
+TXS.US,D,20241024,000000,31.4276,31.4276,31.4276,31.4276,277,0
+TXS.US,D,20241025,000000,31.5,31.5028,31.3071,31.3071,863,0
+TXS.US,D,20241028,000000,31.42,31.54,31.42,31.5192,1660,0
+TXS.US,D,20241029,000000,31.55,31.5529,31.55,31.5529,1199,0
+TXS.US,D,20241030,000000,31.72,31.72,31.536,31.536,1273,0
+TXS.US,D,20241031,000000,31.48,31.4801,31.3025,31.3025,1218,0
+TXS.US,D,20241101,000000,31.54,31.54,31.3,31.3001,3686,0
+TXS.US,D,20241104,000000,31.31,31.45,31.31,31.445,1028,0
+TXS.US,D,20241105,000000,31.85,31.97,31.85,31.97,2172,0
+TXS.US,D,20241106,000000,32.8,33.08,32.7,33.0415,4619,0
+TXS.US,D,20241107,000000,33.3,33.47,33.3,33.4,7116,0
+TXS.US,D,20241108,000000,33.51,33.89,33.465,33.85,4414,0
+TXS.US,D,20241111,000000,34.329,34.41,34.26,34.41,3983,0
+TXS.US,D,20241112,000000,34.34,34.34,34.0188,34.05,6051,0
+TXS.US,D,20241113,000000,34.28,34.33,33.9792,33.9792,6409,0
+TXS.US,D,20241114,000000,34.24,34.24,33.6333,33.6333,1646,0
+TXS.US,D,20241115,000000,33.65,33.68,33.36,33.47,3761,0
+TXS.US,D,20241118,000000,33.72,33.94,33.7195,33.86,10071,0
+TXS.US,D,20241119,000000,33.61,34.03,33.61,33.995,5808,0
+TXS.US,D,20241120,000000,33.92,34.0245,33.81,34.0245,2477,0
+TXS.US,D,20241121,000000,34.158,34.5,34.15,34.3993,4002,0
+TXS.US,D,20241122,000000,34.66,34.8353,34.5722,34.8353,13740,0
+TXS.US,D,20241125,000000,35.13,35.75,34.778,34.85,3621,0
+TXS.US,D,20241126,000000,34.64,34.91,34.64,34.8911,3546,0
+TXS.US,D,20241127,000000,35.092,35.13,34.76,34.78,5943,0
+TXS.US,D,20241129,000000,34.965,34.9901,34.88,34.88,2386,0
+TXS.US,D,20241202,000000,34.73,34.88,34.5355,34.5355,3412,0
+TXS.US,D,20241203,000000,34.59,34.64,34.51,34.52,3315,0
+TXS.US,D,20241204,000000,34.54,34.61,34.2396,34.4142,3033,0
+TXS.US,D,20241205,000000,34.4,34.5,34.4,34.47,2018,0
+TXS.US,D,20241206,000000,34.44,34.61,34.3633,34.42,2632,0
+TXS.US,D,20241209,000000,34.1,34.62,34.09,34.09,8735,0
+TXS.US,D,20241210,000000,33.9643,34.115,33.85,33.85,1664,0
+TXS.US,D,20241211,000000,34.03,34.18,34.03,34.1316,1870,0
+TXS.US,D,20241212,000000,34.05,34.05,33.94,33.94,2926,0
+TXS.US,D,20241213,000000,33.91,33.91,33.7499,33.8093,946,0
+TXS.US,D,20241216,000000,33.973,33.98,33.9,33.913,1252,0
+TXS.US,D,20241217,000000,33.81,33.91,33.67,33.7665,7935,0
+TXS.US,D,20241218,000000,33.65,33.8,32.48,32.48,6044,0
+TXS.US,D,20241219,000000,32.54,32.77,32.3441,32.3813,2382,0
+TXS.US,D,20241220,000000,32.85,32.9588,32.71,32.71,5126,0
+TXS.US,D,20241223,000000,32.53,32.8006,32.38,32.8006,4199,0
+TXS.US,D,20241224,000000,32.88,33.1924,32.88,33.1924,434,0
+TXS.US,D,20241226,000000,33.24,33.2644,33.2399,33.2644,960,0
+TXS.US,D,20241227,000000,32.72,33.08,32.7199,32.8,677,0
+TXS.US,D,20241230,000000,32.26,32.6632,32.26,32.5651,2402,0
+TXS.US,D,20250102,000000,32.792,32.792,32.41,32.42,1550,0
+TXS.US,D,20250103,000000,32.54,33.0249,32.53,33.0249,1601,0
+TXS.US,D,20250106,000000,33.4423,33.4423,33.0601,33.0601,1419,0
+TXS.US,D,20250107,000000,32.94,32.9712,32.8801,32.8801,1148,0
+TXS.US,D,20250108,000000,32.8539,32.9593,32.65,32.9593,5298,0
+TXS.US,D,20250110,000000,32.53,32.6699,32.4864,32.5733,3842,0
+TXS.US,D,20250113,000000,32.51,32.7404,32.3,32.7404,6646,0
+TXS.US,D,20250114,000000,32.87,32.9355,32.7845,32.9327,6237,0
+TXS.US,D,20250115,000000,33.5,33.5146,33.4108,33.5146,4767,0
+TXS.US,D,20250116,000000,33.8299,33.8299,33.78,33.78,2172,0
+TXS.US,D,20250117,000000,33.96,34.0614,33.935,33.9363,2176,0
+TXS.US,D,20250121,000000,34.13,34.47,34.13,34.47,4514,0
+TXS.US,D,20250122,000000,34.36,34.55,34.29,34.29,2072,0
+TXS.US,D,20250123,000000,34.33,34.46,34.24,34.46,4130,0
+TXS.US,D,20250124,000000,34.3,34.3,34.114,34.15,1753,0
+TXS.US,D,20250127,000000,33.5,33.65,33.29,33.4573,3500,0
+TXS.US,D,20250128,000000,33.57,33.61,33.39,33.51,4006,0
+TXS.US,D,20250129,000000,33.5173,33.53,33.4705,33.4705,30302,0
+TXS.US,D,20250130,000000,33.9472,34.1,33.76,33.96,2964,0
+TXS.US,D,20250131,000000,34.01,34.01,33.5932,33.5932,837,0
+TXS.US,D,20250203,000000,33.065,33.5445,32.98,33.4666,1324,0
+TXS.US,D,20250204,000000,33.46,33.649,33.46,33.64,2471,0
+TXS.US,D,20250205,000000,33.54,33.8375,33.54,33.81,1311,0
+TXS.US,D,20250206,000000,33.665,33.7099,33.5047,33.6091,1765,0
+TXS.US,D,20250207,000000,33.8,33.81,33.3936,33.3936,3693,0
+TXS.US,D,20250210,000000,33.48,33.62,33.48,33.62,821,0
+TXS.US,D,20250211,000000,33.5,33.61,33.42,33.4746,1304,0
+TXS.US,D,20250212,000000,33.17,33.2399,32.9523,32.9523,1681,0
+TXS.US,D,20250213,000000,32.98,33.47,32.98,33.47,1523,0
+TXS.US,D,20250214,000000,33.56,33.56,33.34,33.3774,3117,0
+TXS.US,D,20250218,000000,33.41,33.6369,33.33,33.6369,1948,0
+TXS.US,D,20250219,000000,33.533,33.6699,33.5,33.6163,1373,0
+TXS.US,D,20250220,000000,33.3199,33.61,33.24,33.5108,1987,0
+TXS.US,D,20250221,000000,33.28,33.64,32.5575,32.56,5602,0
+TXS.US,D,20250224,000000,32.6,32.61,32.1801,32.4,3632,0
+TXS.US,D,20250225,000000,32.1,32.2186,31.89,32.2186,2734,0
+TXS.US,D,20250226,000000,32.3,32.35,32.17,32.2015,3257,0
+TXS.US,D,20250227,000000,32.2505,32.31,31.9129,31.9129,728,0
+TXS.US,D,20250228,000000,31.89,32.2945,31.79,32.2945,2324,0
+TXS.US,D,20250303,000000,32.43,32.45,31.55,31.69,2032,0
+TXS.US,D,20250304,000000,31,31.66,30.8,31.3097,9332,0
+TXS.US,D,20250305,000000,30.98,31.446,30.8968,31.446,8484,0
+TXS.US,D,20250306,000000,30.89,31.04,30.71,30.797,8062,0
+TXS.US,D,20250307,000000,30.78,31.011,30.5522,31.011,6270,0
+TXS.US,D,20250310,000000,30.57,30.6752,30.27,30.3506,7539,0
+TXS.US,D,20250311,000000,30.455,30.455,30.11,30.3649,1174,0
+TXS.US,D,20250313,000000,30.44,30.46,29.9015,29.9015,1649,0
+TXS.US,D,20250314,000000,30.4816,30.82,30.4816,30.82,2624,0
+TXS.US,D,20250317,000000,31.16,31.2643,31.16,31.2643,1285,0
+TXS.US,D,20250318,000000,31.05,31.0899,30.99,31.0078,1487,0
+TXS.US,D,20250319,000000,31.2945,31.5203,31.2945,31.5203,11373,0
+TXS.US,D,20250320,000000,31.5655,31.57,31.4766,31.4766,931,0
+TXS.US,D,20250321,000000,31.26,31.3699,31.26,31.3316,1381,0
+TXS.US,D,20250325,000000,32.26,32.26,32.13,32.1807,4063,0
+TXS.US,D,20250326,000000,32.34,32.34,31.9,32.008,2053,0
+TXS.US,D,20250327,000000,31.715,32,31.58,31.58,1414,0
+TXS.US,D,20250328,000000,31.22,31.22,31.09,31.1635,3422,0
+TXS.US,D,20250331,000000,30.9699,31.348,30.9699,31.348,2113,0
+TXS.US,D,20250401,000000,31.65,31.65,31.51,31.5806,4374,0
+TXS.US,D,20250402,000000,31.9,32.0762,31.21,32.0762,1176,0
+TXS.US,D,20250403,000000,30.46,30.76,30.44,30.44,4540,0
+TXS.US,D,20250404,000000,29.43,29.43,28.58,28.58,5980,0
+TXS.US,D,20250407,000000,27.37,28.6855,27.335,28.4523,8796,0
+TXS.US,D,20250408,000000,29.17,29.35,27.75,27.9424,15142,0
+TXS.US,D,20250409,000000,27.85,30.3687,27.6647,30.3687,7229,0
+TXS.US,D,20250410,000000,28.79,29.65,28.7601,29.3313,3041,0
+TXS.US,D,20250411,000000,28.97,29.825,28.97,29.8227,2078,0
+TXS.US,D,20250414,000000,30.1,30.24,29.69,30.0704,5503,0
+TXS.US,D,20250415,000000,30.24,30.24,30.08,30.0815,2242,0
+TXS.US,D,20250416,000000,30.155,30.155,29.65,29.8329,2424,0
+TXS.US,D,20250417,000000,30.14,30.28,30.0699,30.1212,2625,0
+TXS.US,D,20250421,000000,29.6201,29.6201,28.96,29.2564,2376,0
+TXS.US,D,20250422,000000,29.6899,30.0101,29.6401,29.971,21899,0
+TXS.US,D,20250424,000000,30.89,30.89,30.8305,30.8305,587,0
+TXS.US,D,20250428,000000,31.12,31.2461,31.06,31.2461,1086,0
+TXS.US,D,20250429,000000,31.28,31.43,31.28,31.39,10611,0
+TXS.US,D,20250430,000000,31.1507,31.41,31.1507,31.41,669,0
+TXS.US,D,20250501,000000,31.7934,31.7934,31.6318,31.6318,710,0
+TXS.US,D,20250502,000000,32.04,32.1391,31.9311,32.1391,13516,0
+TXS.US,D,20250505,000000,31.92,32,31.8853,31.8853,964,0
+TXS.US,D,20250506,000000,31.82,31.8842,31.68,31.8842,1233,0
+TXS.US,D,20250507,000000,31.94,31.9619,31.74,31.88,986,0
+TXS.US,D,20250508,000000,31.9984,32.23,31.9984,32.02,1104,0
+TXS.US,D,20250509,000000,32.13,32.22,32.02,32.0622,6003,0
+TXS.US,D,20250512,000000,33,33.1,32.655,32.925,15132,0
+TXS.US,D,20250513,000000,33.3,33.3599,33.12,33.29,2668,0
+TXS.US,D,20250514,000000,33.21,33.35,33.21,33.2899,3890,0
+TXS.US,D,20250515,000000,33.44,33.48,33.15,33.4724,1432,0
+TXS.US,D,20250519,000000,33.5,33.77,33.5,33.77,8628,0
+TXS.US,D,20250520,000000,33.7399,33.7899,33.56,33.64,4632,0
+TXS.US,D,20250521,000000,33.5,33.5,32.9612,32.9612,2217,0
+TXS.US,D,20250522,000000,32.8901,32.991,32.8901,32.97,1162,0
+TXS.US,D,20250523,000000,33.12,33.129,33.12,33.129,102733,0
+TXS.US,D,20250527,000000,33.57,33.94,33.5481,33.91,5205,0
+TXS.US,D,20250528,000000,33.795,33.8299,33.5,33.5,4764,0
+TXS.US,D,20250529,000000,33.41,33.5,33.41,33.49,4549,0
+TXS.US,D,20250530,000000,33.46,33.57,33.35,33.53,4319,0
+TXS.US,D,20250602,000000,33.43,33.7,33.42,33.7,4401,0
+TXS.US,D,20250603,000000,33.95,34.0432,33.95,33.9837,10696,0
+TXS.US,D,20250604,000000,33.8,33.82,33.7383,33.7383,1244,0
+TXS.US,D,20250605,000000,33.7499,33.87,33.36,33.49,3130,0
+TXS.US,D,20250606,000000,33.83,33.89,33.8,33.8498,2567,0
+TXS.US,D,20250609,000000,33.57,33.98,33.57,33.86,2009,0
+TXS.US,D,20250610,000000,33.97,34.06,33.97,34.06,2919,0
+TXS.US,D,20250611,000000,34.2811,34.32,34.1,34.28,7326,0
+TXS.US,D,20250613,000000,34.25,34.3999,34.16,34.16,3770,0
+TXS.US,D,20250616,000000,34.425,34.48,34.2885,34.3209,7761,0
+TXS.US,D,20250617,000000,34.37,34.48,34.2612,34.2612,1574,0
+TXS.US,D,20250618,000000,34.46,34.46,34.24,34.3073,7019,0
+TXS.US,D,20250620,000000,34.43,34.55,34.27,34.2932,1575,0
+TXS.US,D,20250623,000000,34.51,34.55,34.2501,34.54,10085,0
+TXS.US,D,20250624,000000,34.5701,34.67,34.5701,34.67,414,0
+TXS.US,D,20250625,000000,34.4,34.4,34.2718,34.2718,3363,0
+TXS.US,D,20250626,000000,34.4,34.54,34.4,34.5224,9643,0
+TXS.US,D,20250627,000000,34.6,34.7099,34.5199,34.59,1821,0
+TXS.US,D,20250630,000000,34.59,34.74,34.59,34.72,5490,0
+TXS.US,D,20250701,000000,34.67,34.78,34.67,34.7,1971,0
+TXS.US,D,20250702,000000,34.67,34.93,34.67,34.93,1311,0
+TXS.US,D,20250703,000000,34.97,35.1299,34.97,35.1036,2348,0
+TXS.US,D,20250707,000000,34.68,34.87,34.5881,34.6867,2431,0
+TXS.US,D,20250708,000000,34.74,34.9,34.74,34.805,6689,0
+TXS.US,D,20250709,000000,34.83,34.8895,34.83,34.8895,482,0
+TXS.US,D,20250710,000000,34.875,35.0499,34.875,34.979,1596,0
+TXS.US,D,20250711,000000,34.8401,34.8595,34.82,34.8415,4547,0
+TXS.US,D,20250714,000000,34.87,34.98,34.74,34.98,2686,0
+TXS.US,D,20250715,000000,34.84,35.04,34.4055,34.4055,1203,0
+TXS.US,D,20250716,000000,34.5,34.5402,34.35,34.5402,1392,0
+TXS.US,D,20250717,000000,34.64,34.77,34.55,34.7691,2504,0
+TXS.US,D,20250718,000000,35.07,35.07,34.8,34.8891,7678,0
+TXS.US,D,20250721,000000,34.84,35.92,34.73,34.736,6936,0
+TXS.US,D,20250722,000000,34.92,34.92,34.74,34.8243,7118,0
+TXS.US,D,20250723,000000,34.95,35.03,34.89,34.98,3079,0
+TXS.US,D,20250724,000000,34.84,34.84,34.7366,34.7366,1178,0
+TXS.US,D,20250725,000000,35.04,35.04,34.86,35.01,8868,0
+TXS.US,D,20250728,000000,35.1,35.1,35.0799,35.09,2466,0
+TXS.US,D,20250729,000000,35.26,35.26,35.09,35.1903,1417,0
+TXS.US,D,20250730,000000,35.295,35.3,35.1409,35.1409,7482,0
+TXS.US,D,20250731,000000,35.07,35.18,34.7833,34.7833,1449,0
+TXS.US,D,20250801,000000,34.13,34.5525,34.13,34.3565,1764,0
+TXS.US,D,20250804,000000,34.7,34.76,34.68,34.7336,6783,0
+TXS.US,D,20250805,000000,34.8299,34.8299,34.6024,34.7725,3290,0
+TXS.US,D,20250806,000000,34.76,34.8493,34.7072,34.7072,1434,0
+TXS.US,D,20250807,000000,34.5514,34.5514,34.4751,34.4751,2919,0
+TXS.US,D,20250808,000000,34.4804,34.66,34.4804,34.5153,614,0
+TXS.US,D,20250811,000000,34.53,34.61,34.5125,34.5125,2794,0
+TXS.US,D,20250812,000000,34.7,34.96,34.7,34.82,16941,0
+TXS.US,D,20250813,000000,35.16,35.16,35.15,35.16,939,0
+TXS.US,D,20250814,000000,34.895,34.9199,34.8,34.9189,1853,0
+TXS.US,D,20250815,000000,35,35,34.7714,34.8126,606,0
+TXS.US,D,20250818,000000,34.7999,34.7999,34.7815,34.7815,633,0
+TXS.US,D,20250819,000000,34.795,34.85,34.6601,34.7451,2142,0
+TXS.US,D,20250820,000000,34.95,34.95,34.77,34.8631,3102,0
+TXS.US,D,20250821,000000,34.8299,34.8299,34.7607,34.7607,5628,0
+TXS.US,D,20250822,000000,35.46,35.51,35.3701,35.4182,1826,0
+TXS.US,D,20250825,000000,35.32,35.34,35.32,35.3314,1604,0
+TXS.US,D,20250826,000000,35.28,35.4059,35.28,35.4059,4782,0
+TXS.US,D,20250827,000000,35.5901,35.6182,35.5901,35.611,1002,0
+TXS.US,D,20250828,000000,35.5999,35.6789,35.5999,35.6789,1074,0
+TXS.US,D,20250829,000000,35.5701,35.73,35.3251,35.4086,2647,0
+TXS.US,D,20250902,000000,35.24,35.24,35.06,35.1902,954,0
+TXS.US,D,20250903,000000,35.17,35.17,34.97,35.0068,4820,0
+TXS.US,D,20250904,000000,35.06,35.2738,35.03,35.2738,1454,0
+TXS.US,D,20250905,000000,35.04,35.43,34.98,35.2199,2252,0
+TXS.US,D,20250908,000000,35.06,36.27,35.06,35.1929,1983,0
+TXS.US,D,20250909,000000,35.1501,35.215,35.1501,35.1876,739,0
+TXS.US,D,20250910,000000,35.915,35.915,35.63,35.7,4493,0
+TXS.US,D,20250911,000000,35.63,36.11,35.63,36.11,710,0
+TXS.US,D,20250915,000000,36.219,36.2265,35.9754,35.9754,6270,0
+TXS.US,D,20250916,000000,36.02,36.02,35.83,35.9713,833,0
+TXS.US,D,20250917,000000,36,36.038,35.991,35.991,530,0
+TXS.US,D,20250918,000000,36.32,36.45,36.19,36.39,5722,0
+TXS.US,D,20250919,000000,36.33,36.42,36.19,36.34,1061,0
+TXS.US,D,20250922,000000,36.58,36.58,36.15,36.5435,1225,0
+TXS.US,D,20250923,000000,36.69,36.79,36.57,36.6208,6879,0
+TXS.US,D,20250924,000000,36.72,36.72,36.6,36.6,28480,0
+TXS.US,D,20250925,000000,36.37,36.39,36.25,36.25,870,0
+TXS.US,D,20250926,000000,36.534,36.6917,36.28,36.6917,4161,0
+TXS.US,D,20250929,000000,36.6532,36.6697,36.6532,36.6697,908,0
+TXS.US,D,20251001,000000,36.62,36.7935,36.56,36.7859,17971,0
+TXS.US,D,20251002,000000,36.71,36.71,36.56,36.56,3477,0
+TXS.US,D,20251003,000000,36.72,36.7912,36.5331,36.5331,970,0
+TXS.US,D,20251006,000000,36.655,36.79,36.54,36.54,4799,0
+TXS.US,D,20251007,000000,36.44,36.44,36.17,36.26,1100,0
+TXS.US,D,20251008,000000,36.5095,36.52,36.49,36.52,2175,0
+TXS.US,D,20251009,000000,36.53,36.53,36.145,36.18,10900,0
+TXS.US,D,20251010,000000,36.31,36.31,35.3936,35.3936,4616,0
+TXS.US,D,20251013,000000,35.86,36.0368,35.79,36.0368,1348,0
+TXS.US,D,20251014,000000,35.74,36.2183,35.74,36.2183,605,0
+TXS.US,D,20251015,000000,36.5,36.6599,36.18,36.3618,6252,0
+TXS.US,D,20251016,000000,36.38,36.38,35.93,36.0265,1387,0
+TXS.US,D,20251017,000000,35.84,36.07,35.84,36.054,1147,0
+TXS.US,D,20251020,000000,36.2409,36.45,36.2409,36.4374,6551,0
+TXS.US,D,20251021,000000,36.29,36.54,36.29,36.4946,976,0
+TXS.US,D,20251022,000000,36.31,36.48,36.13,36.3248,2670,0
+TXS.US,D,20251023,000000,36.4003,36.7578,36.4003,36.6933,5403,0
+TXS.US,D,20251024,000000,37.11,37.15,36.8153,36.8153,873,0
+TXS.US,D,20251028,000000,36.6462,36.85,36.5381,36.5381,969,0
+TXS.US,D,20251029,000000,36.66,36.66,36.22,36.3556,4296,0
+TXS.US,D,20251030,000000,36.1901,36.1901,36.0402,36.0402,1839,0
+TXS.US,D,20251031,000000,36.2114,36.2114,35.9,36.1427,1931,0
+TXS.US,D,20251103,000000,35.924,35.99,35.924,35.9681,928,0
+TXS.US,D,20251104,000000,35.83,35.83,35.6771,35.6771,1795,0
+TXS.US,D,20251105,000000,35.68,36.1,35.68,36.0031,4458,0
+TXS.US,D,20251106,000000,35.64,35.87,35.64,35.693,572,0
+TXS.US,D,20251107,000000,35.46,35.8094,35.46,35.8094,2733,0
+TXS.US,D,20251110,000000,35.87,36.08,35.72,36.0477,5955,0
+TXS.US,D,20251111,000000,36.1,36.185,36.07,36.1831,610,0
+TXS.US,D,20251112,000000,36.265,36.28,36.0172,36.0172,2004,0
+TXS.US,D,20251113,000000,35.31,35.38,35.31,35.3271,649,0
+TXS.US,D,20251114,000000,35.3801,35.53,35.06,35.4566,1278,0
+TXS.US,D,20251117,000000,35.3801,35.44,35.03,35.0554,2102,0
+TXS.US,D,20251118,000000,34.8762,35.145,34.83,35.1395,1108,0
+TXS.US,D,20251119,000000,35.1,35.1255,35.005,35.1255,1561,0
+TXS.US,D,20251120,000000,35.7032,35.7032,34.5413,34.5413,2214,0
+TXS.US,D,20251121,000000,34.54,35.0601,34.46,34.8958,7398,0
+TXS.US,D,20251124,000000,35.1,35.42,35.1,35.42,6086,0
+TXS.US,D,20251125,000000,35.495,35.8302,35.495,35.8302,2309,0
+TXS.US,D,20251126,000000,35.97,36.0978,35.83,36.0978,1254,0
+TXS.US,D,20251201,000000,36.22,36.29,36.0932,36.0932,3436,0
+TXS.US,D,20251202,000000,35.99,36.046,35.99,36.0374,3814,0
+TXS.US,D,20251203,000000,36.33,36.3989,36.3,36.3989,1553,0
+TXS.US,D,20251204,000000,36.59,36.59,36.53,36.5592,1256,0
+TXS.US,D,20251205,000000,36.67,36.725,36.4863,36.4863,2523,0
+TXS.US,D,20251208,000000,36.22,36.22,36.1566,36.1566,564,0
+TXS.US,D,20251209,000000,36.39,36.39,36.1776,36.1776,4861,0
+TXS.US,D,20251210,000000,36.319,36.53,36.12,36.4827,1914,0
+TXS.US,D,20251211,000000,36.4944,36.58,36.4944,36.54,1440,0
+TXS.US,D,20251212,000000,36.158,36.158,36.1243,36.1243,649,0
+TXS.US,D,20251215,000000,36.191,36.191,35.97,36.0968,751,0
+TXS.US,D,20251217,000000,35.9971,35.9971,35.68,35.68,1574,0
+TXS.US,D,20251218,000000,35.74,35.7599,35.65,35.74,3450,0
+TXS.US,D,20251219,000000,35.89,35.925,35.8427,35.8427,4907,0
+TXS.US,D,20251222,000000,36.095,36.19,35.97,36.1597,3737,0
+TXS.US,D,20251223,000000,36.07,36.0995,36.07,36.0995,540,0
+TXS.US,D,20251224,000000,36.1,36.1858,36.1,36.1858,419,0
+TXS.US,D,20251226,000000,36.1084,36.1084,36.04,36.07,3239,0
+TXS.US,D,20251229,000000,35.9611,35.97,35.868,35.868,2464,0
+TXS.US,D,20251230,000000,35.89,35.98,35.78,35.855,9343,0
+TXS.US,D,20251231,000000,35.741,35.741,35.55,35.55,4941,0
+TXS.US,D,20260102,000000,35.65,35.94,35.65,35.8126,1666,0
+TXS.US,D,20260105,000000,36.26,36.45,36.06,36.36,4982,0
+TXS.US,D,20260106,000000,36.3237,36.3399,36.3237,36.3318,841,0
+TXS.US,D,20260107,000000,36.255,36.47,35.9662,35.9662,1528,0
+TXS.US,D,20260108,000000,36.11,36.27,36.11,36.2055,2319,0
+TXS.US,D,20260109,000000,36.5461,36.6,36.5109,36.5109,699,0
+TXS.US,D,20260112,000000,36.465,36.6419,36.465,36.6419,1146,0
+TXS.US,D,20260113,000000,36.7983,36.7983,36.64,36.7255,2196,0
+TXS.US,D,20260114,000000,36.75,36.93,36.68,36.88,3342,0
+TXS.US,D,20260115,000000,37.18,37.32,37.18,37.2194,3872,0
+TXS.US,D,20260116,000000,37.3207,37.33,37.22,37.24,3245,0
+TXS.US,D,20260120,000000,36.92,36.92,36.6347,36.6347,1819,0
+TXS.US,D,20260121,000000,37.07,37.2519,36.88,37.1075,9355,0
+TXS.US,D,20260122,000000,37.396,37.47,37.28,37.3926,4670,0
+TXS.US,D,20260123,000000,37.41,37.41,37.165,37.2047,1763,0
+TXS.US,D,20260126,000000,37.3,37.37,37.17,37.33,4896,0
+TXS.US,D,20260127,000000,37.47,37.51,37.4,37.49,7461,0
+TXS.US,D,20260128,000000,37.57,37.57,37.41,37.412,2352,0
+TXS.US,D,20260129,000000,37.34,37.38,37.25,37.336,3527,0
+TXS.US,D,20260130,000000,37.33,37.36,37.25,37.3297,6541,0
+TXS.US,D,20260202,000000,37.35,37.42,37.121,37.35,4626,0
+TXS.US,D,20260203,000000,37.19,37.4558,37.13,37.4558,1385,0
+TXS.US,D,20260204,000000,37.46,37.52,37.431,37.4966,1439,0
+TXS.US,D,20260205,000000,37.435,37.608,37.2,37.265,2314,0
+TXS.US,D,20260206,000000,37.93,38.2182,37.93,38.2182,3092,0
+TXS.US,D,20260209,000000,38.29,38.5899,38.21,38.508,3751,0
+TXS.US,D,20260210,000000,38.43,38.6,38.4278,38.4278,6470,0
+TXS.US,D,20260211,000000,38.73,38.7972,38.73,38.7972,3105,0
+TXS.US,D,20260212,000000,38.75,38.95,38.16,38.16,4048,0
+TXS.US,D,20260213,000000,38.3117,38.76,38.3117,38.56,1598,0
+TXS.US,D,20260217,000000,38.783,38.783,38.31,38.48,5278,0
+TXS.US,D,20260218,000000,38.83,38.83,38.67,38.76,3738,0
diff --git a/daily/us/nyse etfs/2/tyld.us.txt b/daily/us/nyse etfs/2/tyld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..113a08f0c71f23d8c28b1681ad3cd9a9aae7dce8
--- /dev/null
+++ b/daily/us/nyse etfs/2/tyld.us.txt	
@@ -0,0 +1,506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TYLD.US,D,20240105,000000,25.0548,25.07,25.0548,25.07,2298,0
+TYLD.US,D,20240108,000000,25.08,25.19,25.06,25.0799,2738,0
+TYLD.US,D,20240109,000000,25.07,25.2,25.05,25.065,4171,0
+TYLD.US,D,20240110,000000,25.0668,25.08,25.0668,25.08,2240,0
+TYLD.US,D,20240111,000000,25.1,25.25,25.0999,25.12,4341,0
+TYLD.US,D,20240112,000000,25.11,25.26,25.09,25.12,2908,0
+TYLD.US,D,20240116,000000,25.11,25.11,25.1,25.11,1024,0
+TYLD.US,D,20240117,000000,25.1,25.13,25.1,25.1,2894,0
+TYLD.US,D,20240118,000000,25.1028,25.125,25.1028,25.125,3115,0
+TYLD.US,D,20240119,000000,25.12,25.12,25.1,25.1,603,0
+TYLD.US,D,20240122,000000,25.12,25.12,25.11,25.11,3442,0
+TYLD.US,D,20240123,000000,25.1134,25.12,25.1134,25.118,520,0
+TYLD.US,D,20240124,000000,25.12,25.14,25.11,25.11,2200,0
+TYLD.US,D,20240125,000000,25.13,25.14,25.1156,25.14,2000,0
+TYLD.US,D,20240126,000000,25.1108,25.13,25.11,25.13,1457,0
+TYLD.US,D,20240129,000000,25.13,25.13,25.13,25.13,482,0
+TYLD.US,D,20240130,000000,25.1398,25.14,25.1202,25.1202,3700,0
+TYLD.US,D,20240131,000000,25.14,25.155,25.134,25.155,2901,0
+TYLD.US,D,20240201,000000,25.3,25.3,25.17,25.17,2644,0
+TYLD.US,D,20240202,000000,25.14,25.15,25.11,25.13,1582,0
+TYLD.US,D,20240205,000000,25.11,25.23,25.1,25.17,204782,0
+TYLD.US,D,20240206,000000,25.135,25.135,25.135,25.135,1,0
+TYLD.US,D,20240207,000000,25.15,25.16,25.14,25.14,4164,0
+TYLD.US,D,20240208,000000,25.169,25.17,25.15,25.15,1349,0
+TYLD.US,D,20240209,000000,25.169,25.17,25.1535,25.155,2783,0
+TYLD.US,D,20240212,000000,25.14,25.16,24.97,25.145,3087,0
+TYLD.US,D,20240213,000000,25.17,25.17,25.15,25.15,996,0
+TYLD.US,D,20240214,000000,25.17,25.17,25.15,25.16,1630,0
+TYLD.US,D,20240215,000000,25.15,25.1501,25.15,25.1501,1180,0
+TYLD.US,D,20240216,000000,25.19,25.19,25.17,25.17,7924,0
+TYLD.US,D,20240220,000000,25.34,25.34,25.19,25.19,6280,0
+TYLD.US,D,20240221,000000,25.1896,25.19,25.17,25.17,3020,0
+TYLD.US,D,20240222,000000,25.2,25.45,25.2,25.45,49057,0
+TYLD.US,D,20240223,000000,25.2,25.22,25.1999,25.1999,757,0
+TYLD.US,D,20240226,000000,25.21,25.21,25.18,25.18,4573,0
+TYLD.US,D,20240227,000000,25.1988,25.37,25.1988,25.2,13917,0
+TYLD.US,D,20240228,000000,25.21,25.34,25.204,25.23,14341,0
+TYLD.US,D,20240229,000000,25.205,25.205,25.205,25.205,21,0
+TYLD.US,D,20240301,000000,25.28,25.28,25.2148,25.2148,1983,0
+TYLD.US,D,20240304,000000,25.25,25.25,25.235,25.2399,1521,0
+TYLD.US,D,20240305,000000,25.24,25.245,25.24,25.245,617,0
+TYLD.US,D,20240306,000000,25.24,25.26,25.24,25.25,2951,0
+TYLD.US,D,20240307,000000,25.2476,25.25,25.24,25.24,2138,0
+TYLD.US,D,20240308,000000,25.2467,25.26,25.2415,25.25,2672,0
+TYLD.US,D,20240311,000000,25.2442,25.38,25.22,25.27,10568,0
+TYLD.US,D,20240312,000000,25.2597,25.2597,25.25,25.25,545,0
+TYLD.US,D,20240313,000000,25.2695,25.27,25.255,25.26,7725,0
+TYLD.US,D,20240314,000000,25.28,25.3159,25.265,25.265,6523,0
+TYLD.US,D,20240315,000000,25.28,25.285,25.2645,25.285,6074,0
+TYLD.US,D,20240318,000000,25.28,25.3,25.27,25.3,2096,0
+TYLD.US,D,20240319,000000,25.2884,25.2884,25.27,25.27,3438,0
+TYLD.US,D,20240320,000000,25.2784,25.31,25.2784,25.2998,3930,0
+TYLD.US,D,20240321,000000,25.16,25.1985,25.13,25.13,4807,0
+TYLD.US,D,20240322,000000,25.1505,25.1505,25.14,25.14,100,0
+TYLD.US,D,20240325,000000,25.155,25.155,25.155,25.155,79,0
+TYLD.US,D,20240326,000000,25.15,25.15,25.15,25.15,31,0
+TYLD.US,D,20240327,000000,25.17,25.17,25.17,25.17,301,0
+TYLD.US,D,20240328,000000,25.186,25.19,25.18,25.18,10050,0
+TYLD.US,D,20240401,000000,25.27,25.27,25.18,25.1801,1796,0
+TYLD.US,D,20240402,000000,25.195,25.2,25.1835,25.185,4444,0
+TYLD.US,D,20240403,000000,25.2,25.2,25.16,25.1799,6644,0
+TYLD.US,D,20240404,000000,25.21,25.21,25.1884,25.1902,949,0
+TYLD.US,D,20240405,000000,25.2096,25.21,25.2,25.2,1832,0
+TYLD.US,D,20240408,000000,25.22,25.22,25.205,25.205,977,0
+TYLD.US,D,20240409,000000,25.22,25.2299,25.215,25.215,1543,0
+TYLD.US,D,20240410,000000,25.22,25.23,25.21,25.21,4635,0
+TYLD.US,D,20240411,000000,25.23,25.26,25.23,25.23,5263,0
+TYLD.US,D,20240412,000000,25.23,25.26,25.23,25.245,14766,0
+TYLD.US,D,20240415,000000,25.25,25.28,25.223,25.24,22622,0
+TYLD.US,D,20240416,000000,25.23,25.27,25.23,25.25,21541,0
+TYLD.US,D,20240417,000000,25.32,25.32,25.21,25.245,26159,0
+TYLD.US,D,20240418,000000,25.24,25.27,25.21,25.24,5237,0
+TYLD.US,D,20240419,000000,25.23,25.26,25.23,25.24,7374,0
+TYLD.US,D,20240422,000000,25.32,25.32,25.235,25.235,1341,0
+TYLD.US,D,20240423,000000,25.29,25.29,25.24,25.245,1682,0
+TYLD.US,D,20240424,000000,25.23,25.24,25.23,25.238,2099,0
+TYLD.US,D,20240425,000000,25.26,25.26,25.245,25.2531,2660,0
+TYLD.US,D,20240426,000000,25.26,25.26,25.23,25.238,2313,0
+TYLD.US,D,20240429,000000,25.2673,25.4,25.2673,25.29,11650,0
+TYLD.US,D,20240430,000000,25.2601,25.28,25.24,25.28,13250,0
+TYLD.US,D,20240501,000000,25.241,25.275,25.24,25.275,3097,0
+TYLD.US,D,20240502,000000,25.39,25.39,25.2413,25.31,3134,0
+TYLD.US,D,20240503,000000,25.27,25.29,25.25,25.25,5133,0
+TYLD.US,D,20240506,000000,25.2881,25.2881,25.2881,25.2881,60,0
+TYLD.US,D,20240507,000000,25.3,25.3,25.29,25.29,622,0
+TYLD.US,D,20240508,000000,25.2961,25.2961,25.2961,25.2961,82,0
+TYLD.US,D,20240509,000000,25.305,25.305,25.3017,25.3017,340,0
+TYLD.US,D,20240510,000000,25.3,25.3018,25.3,25.3018,224,0
+TYLD.US,D,20240513,000000,25.33,25.36,25.3299,25.36,7672,0
+TYLD.US,D,20240514,000000,25.315,25.315,25.315,25.315,37,0
+TYLD.US,D,20240515,000000,25.3218,25.35,25.3218,25.3289,1260,0
+TYLD.US,D,20240516,000000,25.35,25.36,25.34,25.36,3970,0
+TYLD.US,D,20240517,000000,25.3352,25.3352,25.3352,25.3352,35,0
+TYLD.US,D,20240520,000000,25.32,25.34,25.31,25.34,3034,0
+TYLD.US,D,20240521,000000,25.3451,25.3451,25.3451,25.3451,70,0
+TYLD.US,D,20240522,000000,25.51,25.51,25.36,25.375,9210,0
+TYLD.US,D,20240523,000000,25.37,25.38,25.3617,25.3617,1579,0
+TYLD.US,D,20240524,000000,25.3797,25.38,25.365,25.365,455,0
+TYLD.US,D,20240528,000000,25.35,25.51,25.35,25.37,12615,0
+TYLD.US,D,20240529,000000,25.37,25.39,25.37,25.38,2340,0
+TYLD.US,D,20240530,000000,25.39,25.4,25.385,25.385,2927,0
+TYLD.US,D,20240531,000000,25.4,25.46,25.39,25.46,5196,0
+TYLD.US,D,20240603,000000,25.4099,25.47,25.4099,25.4699,846,0
+TYLD.US,D,20240604,000000,25.41,25.5,25.4,25.4999,658,0
+TYLD.US,D,20240605,000000,25.41,25.5155,25.405,25.5152,3596,0
+TYLD.US,D,20240606,000000,25.42,25.53,25.4197,25.5152,1419,0
+TYLD.US,D,20240607,000000,25.42,25.42,25.42,25.42,203,0
+TYLD.US,D,20240610,000000,25.43,25.45,25.4,25.45,7324,0
+TYLD.US,D,20240611,000000,25.42,25.485,25.42,25.485,405,0
+TYLD.US,D,20240612,000000,25.44,25.49,25.4399,25.49,477,0
+TYLD.US,D,20240613,000000,25.44,25.63,25.44,25.63,5326,0
+TYLD.US,D,20240614,000000,25.57,25.59,25.4429,25.57,11004,0
+TYLD.US,D,20240617,000000,25.45,25.525,25.4495,25.525,5761,0
+TYLD.US,D,20240618,000000,25.44,25.555,25.44,25.555,1924,0
+TYLD.US,D,20240620,000000,25.46,25.4699,25.4228,25.4228,5519,0
+TYLD.US,D,20240621,000000,25.22,25.33,25.22,25.315,1060,0
+TYLD.US,D,20240624,000000,25.24,25.25,25.22,25.25,659,0
+TYLD.US,D,20240625,000000,25.23,25.23,25.23,25.23,10,0
+TYLD.US,D,20240626,000000,25.23,25.23,25.23,25.23,122397,0
+TYLD.US,D,20240627,000000,25.24,25.25,25.24,25.25,415,0
+TYLD.US,D,20240628,000000,25.2422,25.26,25.24,25.255,4242,0
+TYLD.US,D,20240701,000000,25.24,25.2592,25.2298,25.235,2821,0
+TYLD.US,D,20240702,000000,25.2201,25.245,25.2154,25.2154,2680,0
+TYLD.US,D,20240703,000000,25.27,25.27,25.235,25.235,1984,0
+TYLD.US,D,20240705,000000,25.22,25.252,25.22,25.24,6677,0
+TYLD.US,D,20240708,000000,25.27,25.27,25.23,25.25,2070,0
+TYLD.US,D,20240709,000000,25.23,25.28,25.23,25.2649,33571,0
+TYLD.US,D,20240710,000000,25.26,25.3,25.245,25.3,6054,0
+TYLD.US,D,20240711,000000,25.27,25.27,25.27,25.27,100,0
+TYLD.US,D,20240712,000000,25.3,25.335,25.2857,25.335,1381,0
+TYLD.US,D,20240715,000000,25.31,25.3797,25.31,25.37,1256,0
+TYLD.US,D,20240716,000000,25.31,25.34,25.29,25.34,4510,0
+TYLD.US,D,20240717,000000,25.33,25.366,25.33,25.366,2162,0
+TYLD.US,D,20240718,000000,25.3369,25.3369,25.32,25.3249,2221,0
+TYLD.US,D,20240719,000000,25.36,25.36,25.32,25.34,2613,0
+TYLD.US,D,20240722,000000,25.34,25.355,25.3391,25.355,827,0
+TYLD.US,D,20240723,000000,25.33,25.345,25.33,25.345,418,0
+TYLD.US,D,20240724,000000,25.3309,25.37,25.3309,25.3523,6291,0
+TYLD.US,D,20240725,000000,25.35,25.365,25.3048,25.3048,26016,0
+TYLD.US,D,20240726,000000,25.37,25.37,25.36,25.37,2975,0
+TYLD.US,D,20240729,000000,25.388,25.4,25.34,25.4,6540,0
+TYLD.US,D,20240730,000000,25.35,25.3501,25.3499,25.35,2730,0
+TYLD.US,D,20240731,000000,25.36,25.3601,25.335,25.35,3797,0
+TYLD.US,D,20240801,000000,25.39,25.39,25.36,25.38,2158,0
+TYLD.US,D,20240802,000000,25.4499,25.45,25.425,25.425,1303,0
+TYLD.US,D,20240805,000000,25.46,25.47,25.4002,25.4002,17725,0
+TYLD.US,D,20240806,000000,25.46,25.46,25.45,25.455,3099,0
+TYLD.US,D,20240807,000000,25.45,25.45,25.41,25.43,1657,0
+TYLD.US,D,20240808,000000,25.45,25.45,25.4292,25.4292,5015,0
+TYLD.US,D,20240809,000000,25.47,25.47,25.4118,25.42,3041,0
+TYLD.US,D,20240812,000000,25.43,25.4434,25.41,25.4162,2586,0
+TYLD.US,D,20240813,000000,25.4682,25.47,25.43,25.455,3530,0
+TYLD.US,D,20240814,000000,25.4648,25.4648,25.4648,25.4648,4,0
+TYLD.US,D,20240815,000000,25.47,25.47,25.44,25.4627,1999,0
+TYLD.US,D,20240816,000000,25.4859,25.4859,25.45,25.465,385,0
+TYLD.US,D,20240819,000000,25.4541,25.46,25.45,25.46,1681,0
+TYLD.US,D,20240820,000000,25.46,25.4633,25.43,25.4602,2901,0
+TYLD.US,D,20240821,000000,25.49,25.49,25.44,25.46,4894,0
+TYLD.US,D,20240822,000000,25.47,25.47,25.465,25.465,454,0
+TYLD.US,D,20240823,000000,25.48,25.4878,25.48,25.485,400,0
+TYLD.US,D,20240826,000000,25.5,25.5,25.44,25.44,100241,0
+TYLD.US,D,20240827,000000,25.5,25.5,25.485,25.485,493,0
+TYLD.US,D,20240828,000000,25.51,25.5289,25.51,25.5101,23426,0
+TYLD.US,D,20240829,000000,25.505,25.53,25.505,25.53,12190,0
+TYLD.US,D,20240830,000000,25.53,25.55,25.52,25.55,10605,0
+TYLD.US,D,20240903,000000,25.5499,25.5499,25.53,25.53,5116,0
+TYLD.US,D,20240904,000000,25.54,25.5698,25.54,25.5698,1187,0
+TYLD.US,D,20240905,000000,25.55,25.61,25.55,25.61,21885,0
+TYLD.US,D,20240906,000000,25.57,25.57,25.565,25.565,1486,0
+TYLD.US,D,20240909,000000,25.56,25.56,25.56,25.56,125,0
+TYLD.US,D,20240910,000000,25.57,25.57,25.53,25.5551,1042,0
+TYLD.US,D,20240911,000000,25.58,25.58,25.5749,25.5749,1935,0
+TYLD.US,D,20240912,000000,25.57,25.69,25.57,25.65,6279,0
+TYLD.US,D,20240913,000000,25.59,25.61,25.59,25.61,2210,0
+TYLD.US,D,20240916,000000,25.61,25.61,25.58,25.5901,580,0
+TYLD.US,D,20240917,000000,25.58,25.5901,25.58,25.5901,299,0
+TYLD.US,D,20240918,000000,25.6099,25.6099,25.6099,25.6099,13,0
+TYLD.US,D,20240919,000000,25.6009,25.63,25.6009,25.63,982,0
+TYLD.US,D,20240920,000000,25.16,25.16,25.14,25.14,2255,0
+TYLD.US,D,20240923,000000,25.14,25.17,25.14,25.1598,5032,0
+TYLD.US,D,20240924,000000,25.1406,25.155,25.1406,25.155,4985,0
+TYLD.US,D,20240925,000000,25.1411,25.19,25.1411,25.176,1992,0
+TYLD.US,D,20240926,000000,25.14,25.16,25.14,25.1452,845,0
+TYLD.US,D,20240927,000000,25.18,25.19,25.1502,25.17,1286,0
+TYLD.US,D,20240930,000000,25.18,25.19,25.1699,25.1699,1455,0
+TYLD.US,D,20241001,000000,25.175,25.175,25.175,25.175,5,0
+TYLD.US,D,20241002,000000,25.16,25.1799,25.16,25.1799,228,0
+TYLD.US,D,20241003,000000,25.1999,25.1999,25.18,25.18,2089,0
+TYLD.US,D,20241004,000000,25.19,25.19,25.18,25.18,723,0
+TYLD.US,D,20241007,000000,25.18,25.1898,25.18,25.1898,1111,0
+TYLD.US,D,20241008,000000,25.18,25.1849,25.18,25.1849,148,0
+TYLD.US,D,20241009,000000,25.1899,25.1899,25.17,25.1849,318,0
+TYLD.US,D,20241010,000000,25.1701,25.19,25.1701,25.1899,218,0
+TYLD.US,D,20241011,000000,25.2035,25.2035,25.19,25.1951,815,0
+TYLD.US,D,20241014,000000,25.2,25.2,25.18,25.18,7017,0
+TYLD.US,D,20241015,000000,25.19,25.19,25.17,25.185,2256,0
+TYLD.US,D,20241016,000000,25.205,25.22,25.19,25.1952,2175,0
+TYLD.US,D,20241017,000000,25.23,25.23,25.225,25.23,2735,0
+TYLD.US,D,20241018,000000,25.23,25.2357,25.2,25.2101,4274,0
+TYLD.US,D,20241021,000000,25.24,25.24,25.215,25.215,14161,0
+TYLD.US,D,20241022,000000,25.22,25.22,25.22,25.22,755,0
+TYLD.US,D,20241023,000000,25.24,25.24,25.22,25.22,3256,0
+TYLD.US,D,20241024,000000,25.225,25.2399,25.225,25.2299,2227,0
+TYLD.US,D,20241025,000000,25.25,25.25,25.235,25.235,5868,0
+TYLD.US,D,20241028,000000,25.25,25.25,25.24,25.24,308,0
+TYLD.US,D,20241029,000000,25.26,25.29,25.255,25.2647,2704,0
+TYLD.US,D,20241030,000000,25.24,25.24,25.24,25.24,168,0
+TYLD.US,D,20241031,000000,25.2491,25.2491,25.245,25.245,1103,0
+TYLD.US,D,20241101,000000,25.27,25.27,25.27,25.27,1037,0
+TYLD.US,D,20241104,000000,25.28,25.3145,25.28,25.3145,9322,0
+TYLD.US,D,20241105,000000,25.2557,25.3201,25.24,25.3201,2536,0
+TYLD.US,D,20241106,000000,25.28,25.3151,25.28,25.3151,1434,0
+TYLD.US,D,20241107,000000,25.2975,25.2975,25.295,25.295,4152,0
+TYLD.US,D,20241108,000000,25.32,25.32,25.3049,25.3049,840,0
+TYLD.US,D,20241111,000000,25.3197,25.335,25.31,25.335,4665,0
+TYLD.US,D,20241112,000000,25.31,25.36,25.31,25.35,4772,0
+TYLD.US,D,20241114,000000,25.3,25.31,25.2986,25.31,982,0
+TYLD.US,D,20241115,000000,25.305,25.305,25.3,25.305,1690,0
+TYLD.US,D,20241118,000000,25.31,25.31,25.305,25.31,1314,0
+TYLD.US,D,20241119,000000,25.33,25.3351,25.31,25.3351,1610,0
+TYLD.US,D,20241120,000000,25.3,25.35,25.3,25.3352,8461,0
+TYLD.US,D,20241121,000000,25.325,25.34,25.325,25.34,1364,0
+TYLD.US,D,20241122,000000,25.3264,25.335,25.29,25.335,2605,0
+TYLD.US,D,20241125,000000,25.3344,25.335,25.3344,25.335,442,0
+TYLD.US,D,20241126,000000,25.345,25.3996,25.32,25.385,3241,0
+TYLD.US,D,20241127,000000,25.3555,25.3555,25.35,25.35,189,0
+TYLD.US,D,20241129,000000,25.37,25.38,25.345,25.345,4502,0
+TYLD.US,D,20241202,000000,25.36,25.36,25.36,25.36,2154,0
+TYLD.US,D,20241203,000000,25.35,25.388,25.35,25.38,1136,0
+TYLD.US,D,20241204,000000,25.39,25.39,25.375,25.375,227,0
+TYLD.US,D,20241205,000000,25.38,25.385,25.38,25.385,200,0
+TYLD.US,D,20241209,000000,25.4079,25.4079,25.4,25.4,304,0
+TYLD.US,D,20241210,000000,25.3901,25.4,25.3901,25.4,352,0
+TYLD.US,D,20241212,000000,25.39,25.4002,25.39,25.4002,1037,0
+TYLD.US,D,20241213,000000,25.4229,25.4229,25.415,25.415,1051,0
+TYLD.US,D,20241216,000000,25.4109,25.4191,25.41,25.41,2403,0
+TYLD.US,D,20241217,000000,25.4293,25.4389,25.4293,25.435,2589,0
+TYLD.US,D,20241218,000000,25.4294,25.4294,25.415,25.415,275,0
+TYLD.US,D,20241219,000000,25.4201,25.44,25.42,25.43,14917,0
+TYLD.US,D,20241220,000000,25.22,25.24,25.22,25.24,2983,0
+TYLD.US,D,20241224,000000,25.23,25.23,25.225,25.225,157,0
+TYLD.US,D,20241226,000000,25.21,25.23,25.2,25.2,1766,0
+TYLD.US,D,20241227,000000,25.25,25.25,25.22,25.235,3365,0
+TYLD.US,D,20241230,000000,25.2599,25.2599,25.24,25.245,1184,0
+TYLD.US,D,20241231,000000,25.245,25.32,25.245,25.255,9676,0
+TYLD.US,D,20250102,000000,25.23,25.27,25.23,25.25,915,0
+TYLD.US,D,20250103,000000,25.27,25.27,25.25,25.25,816,0
+TYLD.US,D,20250106,000000,25.25,25.25,25.23,25.23,15771,0
+TYLD.US,D,20250107,000000,25.23,25.25,25.23,25.235,26011,0
+TYLD.US,D,20250108,000000,25.25,25.25,25.235,25.235,6356,0
+TYLD.US,D,20250110,000000,25.2606,25.2606,25.22,25.23,12249,0
+TYLD.US,D,20250113,000000,25.26,25.29,25.26,25.2758,15116,0
+TYLD.US,D,20250114,000000,25.277,25.2952,25.2601,25.28,2218,0
+TYLD.US,D,20250115,000000,25.3,25.3,25.27,25.285,8216,0
+TYLD.US,D,20250116,000000,25.2853,25.2977,25.285,25.285,1360,0
+TYLD.US,D,20250117,000000,25.2992,25.31,25.29,25.31,1572,0
+TYLD.US,D,20250121,000000,25.3,25.3,25.28,25.285,2694,0
+TYLD.US,D,20250122,000000,25.29,25.32,25.2884,25.3,1965,0
+TYLD.US,D,20250123,000000,25.31,25.32,25.31,25.315,1832,0
+TYLD.US,D,20250124,000000,25.31,25.33,25.25,25.28,13288,0
+TYLD.US,D,20250127,000000,25.3,25.32,25.29,25.295,3194,0
+TYLD.US,D,20250128,000000,25.31,25.33,25.31,25.31,1702,0
+TYLD.US,D,20250129,000000,25.3103,25.3103,25.29,25.295,2587,0
+TYLD.US,D,20250130,000000,25.31,25.32,25.3,25.3,2879,0
+TYLD.US,D,20250203,000000,25.32,25.345,25.32,25.345,228,0
+TYLD.US,D,20250204,000000,25.36,25.36,25.3363,25.345,849,0
+TYLD.US,D,20250205,000000,25.3408,25.36,25.3408,25.345,370,0
+TYLD.US,D,20250206,000000,25.35,25.36,25.35,25.36,1212,0
+TYLD.US,D,20250207,000000,25.3508,25.3508,25.295,25.35,8659,0
+TYLD.US,D,20250210,000000,25.3476,25.3476,25.32,25.3437,3607,0
+TYLD.US,D,20250211,000000,25.35,25.3501,25.33,25.3351,1775,0
+TYLD.US,D,20250212,000000,25.35,25.37,25.35,25.37,1964,0
+TYLD.US,D,20250213,000000,25.3562,25.3562,25.3546,25.355,312,0
+TYLD.US,D,20250214,000000,25.35,25.37,25.35,25.365,1854,0
+TYLD.US,D,20250218,000000,25.3899,25.39,25.34,25.38,23728,0
+TYLD.US,D,20250219,000000,25.36,25.38,25.36,25.36,3557,0
+TYLD.US,D,20250220,000000,25.4,25.4,25.385,25.385,201,0
+TYLD.US,D,20250221,000000,25.41,25.41,25.4099,25.41,754,0
+TYLD.US,D,20250224,000000,25.4,25.4,25.3891,25.3891,1087,0
+TYLD.US,D,20250225,000000,25.4,25.4,25.38,25.38,2958,0
+TYLD.US,D,20250226,000000,25.3937,25.395,25.391,25.395,1699,0
+TYLD.US,D,20250227,000000,25.4,25.4,25.3968,25.4,1168,0
+TYLD.US,D,20250228,000000,25.41,25.44,25.41,25.44,4079,0
+TYLD.US,D,20250303,000000,25.42,25.4384,25.42,25.425,326,0
+TYLD.US,D,20250304,000000,25.41,25.42,25.39,25.4,4964,0
+TYLD.US,D,20250305,000000,25.4391,25.45,25.415,25.45,13362,0
+TYLD.US,D,20250306,000000,25.435,25.45,25.42,25.4352,975,0
+TYLD.US,D,20250307,000000,25.44,25.4585,25.42,25.42,1196,0
+TYLD.US,D,20250310,000000,25.445,25.445,25.43,25.445,1910,0
+TYLD.US,D,20250311,000000,25.45,25.48,25.445,25.475,222085,0
+TYLD.US,D,20250312,000000,25.45,25.465,25.4333,25.465,45696,0
+TYLD.US,D,20250313,000000,25.43,25.46,25.43,25.4355,97253,0
+TYLD.US,D,20250314,000000,25.46,25.47,25.451,25.465,884,0
+TYLD.US,D,20250317,000000,25.48,25.48,25.45,25.45,1898,0
+TYLD.US,D,20250318,000000,25.4501,25.47,25.45,25.45,8813,0
+TYLD.US,D,20250319,000000,25.46,25.47,25.44,25.455,20002,0
+TYLD.US,D,20250320,000000,25.32,25.33,25.305,25.325,56427,0
+TYLD.US,D,20250321,000000,25.3564,25.37,25.27,25.3347,16387,0
+TYLD.US,D,20250324,000000,25.301,25.32,25.28,25.29,3139,0
+TYLD.US,D,20250325,000000,25.28,25.295,25.261,25.2852,5709,0
+TYLD.US,D,20250326,000000,25.3,25.3,25.27,25.28,127111,0
+TYLD.US,D,20250327,000000,25.29,25.3148,25.29,25.3148,9538,0
+TYLD.US,D,20250328,000000,25.3,25.3,25.3,25.3,1303,0
+TYLD.US,D,20250331,000000,25.31,25.31,25.29,25.3,8412,0
+TYLD.US,D,20250401,000000,25.31,25.31,25.3,25.3,4031,0
+TYLD.US,D,20250402,000000,25.311,25.35,25.26,25.31,316800,0
+TYLD.US,D,20250403,000000,25.34,25.37,25.33,25.355,13355,0
+TYLD.US,D,20250404,000000,25.39,25.3901,25.35,25.3747,10980,0
+TYLD.US,D,20250407,000000,25.38,25.4865,25.35,25.4865,12749,0
+TYLD.US,D,20250408,000000,25.3915,25.3915,25.31,25.3645,6861,0
+TYLD.US,D,20250409,000000,25.379,25.379,25.33,25.3601,6824,0
+TYLD.US,D,20250410,000000,25.35,25.36,25.33,25.355,13043,0
+TYLD.US,D,20250411,000000,25.35,25.364,25.35,25.355,3543,0
+TYLD.US,D,20250414,000000,25.37,25.39,25.37,25.375,2106,0
+TYLD.US,D,20250415,000000,25.36,25.47,25.36,25.47,643442,0
+TYLD.US,D,20250416,000000,25.39,25.39,25.36,25.375,944,0
+TYLD.US,D,20250417,000000,25.39,25.39,25.3897,25.39,1548,0
+TYLD.US,D,20250421,000000,25.41,25.41,25.32,25.39,28383,0
+TYLD.US,D,20250422,000000,25.38,25.39,25.37,25.3847,2438,0
+TYLD.US,D,20250423,000000,25.38,25.45,25.34,25.45,60201,0
+TYLD.US,D,20250424,000000,25.42,25.42,25.38,25.4,5154,0
+TYLD.US,D,20250425,000000,25.39,25.4065,25.39,25.405,2558,0
+TYLD.US,D,20250428,000000,25.4,25.43,25.33,25.39,21222,0
+TYLD.US,D,20250429,000000,25.4052,25.42,25.35,25.405,13462,0
+TYLD.US,D,20250430,000000,25.4,25.41,25.39,25.405,1781,0
+TYLD.US,D,20250501,000000,25.41,25.415,25.41,25.415,912,0
+TYLD.US,D,20250502,000000,25.41,25.425,25.41,25.425,214,0
+TYLD.US,D,20250505,000000,25.41,25.44,25.351,25.405,5907,0
+TYLD.US,D,20250506,000000,25.42,25.425,25.41,25.425,1340,0
+TYLD.US,D,20250507,000000,25.42,25.436,25.42,25.435,403,0
+TYLD.US,D,20250508,000000,25.42,25.435,25.42,25.435,302,0
+TYLD.US,D,20250509,000000,25.43,25.458,25.43,25.45,10809,0
+TYLD.US,D,20250512,000000,25.43,25.435,25.43,25.435,769,0
+TYLD.US,D,20250513,000000,25.43,25.448,25.43,25.435,1523,0
+TYLD.US,D,20250514,000000,25.4516,25.4516,25.43,25.445,332,0
+TYLD.US,D,20250515,000000,25.44,25.4401,25.35,25.37,5070,0
+TYLD.US,D,20250516,000000,25.48,25.48,25.46,25.46,3074,0
+TYLD.US,D,20250519,000000,25.5,25.5,25.4606,25.47,12511,0
+TYLD.US,D,20250520,000000,25.38,25.38,25.38,25.38,679750,0
+TYLD.US,D,20250522,000000,25.46,25.465,25.39,25.465,4885,0
+TYLD.US,D,20250523,000000,25.4997,25.5,25.47,25.475,4536,0
+TYLD.US,D,20250527,000000,25.4991,25.4991,25.485,25.485,1451,0
+TYLD.US,D,20250528,000000,25.51,25.51,25.48,25.495,13048,0
+TYLD.US,D,20250529,000000,25.5098,25.51,25.5,25.5,985,0
+TYLD.US,D,20250530,000000,25.52,25.52,25.48,25.495,1029,0
+TYLD.US,D,20250602,000000,25.52,25.52,25.5,25.5,293,0
+TYLD.US,D,20250603,000000,25.51,25.52,25.43,25.495,9904,0
+TYLD.US,D,20250604,000000,25.53,25.53,25.51,25.51,1827,0
+TYLD.US,D,20250605,000000,25.5297,25.53,25.51,25.52,9345,0
+TYLD.US,D,20250606,000000,25.52,25.52,25.485,25.505,5346,0
+TYLD.US,D,20250609,000000,25.52,25.53,25.48,25.515,3708,0
+TYLD.US,D,20250610,000000,25.54,25.54,25.51,25.54,5987,0
+TYLD.US,D,20250611,000000,25.543,25.55,25.525,25.525,3990,0
+TYLD.US,D,20250612,000000,25.55,25.55,25.52,25.535,39706,0
+TYLD.US,D,20250613,000000,25.54,25.5594,25.5,25.54,1247,0
+TYLD.US,D,20250616,000000,25.5585,25.5596,25.53,25.535,827,0
+TYLD.US,D,20250617,000000,25.56,25.56,25.545,25.545,1427,0
+TYLD.US,D,20250618,000000,25.22,25.22,25.18,25.18,2737,0
+TYLD.US,D,20250620,000000,25.22,25.22,25.21,25.21,5086,0
+TYLD.US,D,20250623,000000,25.23,25.23,25.18,25.215,1196,0
+TYLD.US,D,20250624,000000,25.24,25.24,25.21,25.23,4463,0
+TYLD.US,D,20250625,000000,25.227,25.24,25.22,25.225,1995,0
+TYLD.US,D,20250626,000000,25.25,25.25,25.23,25.24,4519,0
+TYLD.US,D,20250627,000000,25.26,25.26,25.245,25.25,2160,0
+TYLD.US,D,20250630,000000,25.3,25.3,25.245,25.245,3433,0
+TYLD.US,D,20250701,000000,25.25,25.25,25.2298,25.24,3085,0
+TYLD.US,D,20250702,000000,25.27,25.27,25.25,25.255,893,0
+TYLD.US,D,20250703,000000,25.29,25.29,25.27,25.27,145,0
+TYLD.US,D,20250707,000000,25.29,25.29,25.27,25.27,511,0
+TYLD.US,D,20250708,000000,25.29,25.29,25.27,25.275,1191,0
+TYLD.US,D,20250709,000000,25.26,25.28,25.26,25.28,2720,0
+TYLD.US,D,20250710,000000,25.26,25.3,25.26,25.29,1255,0
+TYLD.US,D,20250711,000000,25.31,25.31,25.2754,25.2754,2639,0
+TYLD.US,D,20250714,000000,25.29,25.31,25.26,25.26,4867,0
+TYLD.US,D,20250715,000000,25.29,25.31,25.29,25.31,1910,0
+TYLD.US,D,20250717,000000,25.2993,25.305,25.29,25.305,1041,0
+TYLD.US,D,20250718,000000,25.3297,25.3297,25.315,25.315,754,0
+TYLD.US,D,20250721,000000,25.3,25.315,25.3,25.315,2460,0
+TYLD.US,D,20250722,000000,25.305,25.32,25.29,25.305,1563,0
+TYLD.US,D,20250724,000000,25.3,25.325,25.29,25.29,27599,0
+TYLD.US,D,20250725,000000,25.284,25.3,25.284,25.3,275,0
+TYLD.US,D,20250728,000000,25.33,25.33,25.33,25.33,3229,0
+TYLD.US,D,20250729,000000,25.3228,25.33,25.3186,25.33,422,0
+TYLD.US,D,20250730,000000,25.3284,25.33,25.29,25.315,1100,0
+TYLD.US,D,20250731,000000,25.304,25.315,25.304,25.315,321,0
+TYLD.US,D,20250801,000000,25.32,25.3367,25.32,25.335,552,0
+TYLD.US,D,20250804,000000,25.36,25.36,25.34,25.34,1012,0
+TYLD.US,D,20250805,000000,25.32,25.36,25.3,25.335,14098,0
+TYLD.US,D,20250806,000000,25.3241,25.33,25.32,25.33,668,0
+TYLD.US,D,20250807,000000,25.33,25.345,25.33,25.345,122,0
+TYLD.US,D,20250808,000000,25.35,25.37,25.35,25.35,1955,0
+TYLD.US,D,20250811,000000,25.37,25.37,25.35,25.35,162,0
+TYLD.US,D,20250812,000000,25.38,25.385,25.3793,25.385,10693,0
+TYLD.US,D,20250813,000000,25.38,25.385,25.38,25.385,1018,0
+TYLD.US,D,20250814,000000,25.38,25.38,25.38,25.38,1453,0
+TYLD.US,D,20250819,000000,25.39,25.3916,25.3899,25.39,926,0
+TYLD.US,D,20250820,000000,25.3861,25.4,25.3861,25.39,812,0
+TYLD.US,D,20250821,000000,25.38,25.385,25.37,25.385,1017,0
+TYLD.US,D,20250822,000000,25.38,25.3903,25.38,25.39,645,0
+TYLD.US,D,20250825,000000,25.42,25.44,25.41,25.41,905,0
+TYLD.US,D,20250826,000000,25.4,25.4,25.39,25.39,422,0
+TYLD.US,D,20250827,000000,25.38,25.4,25.38,25.395,2558,0
+TYLD.US,D,20250828,000000,25.4,25.4,25.3902,25.4,2975,0
+TYLD.US,D,20250829,000000,25.4,25.4,25.4,25.4,2768,0
+TYLD.US,D,20250902,000000,25.4001,25.425,25.4001,25.425,596,0
+TYLD.US,D,20250903,000000,25.42,25.43,25.42,25.43,521,0
+TYLD.US,D,20250904,000000,25.4332,25.435,25.4332,25.435,276,0
+TYLD.US,D,20250908,000000,25.47,25.47,25.44,25.4406,453,0
+TYLD.US,D,20250909,000000,25.47,25.47,25.45,25.45,216,0
+TYLD.US,D,20250910,000000,25.45,25.4697,25.45,25.455,690,0
+TYLD.US,D,20250911,000000,25.44,25.4416,25.42,25.44,2696,0
+TYLD.US,D,20250912,000000,25.44,25.46,25.44,25.46,213,0
+TYLD.US,D,20250915,000000,25.462,25.462,25.435,25.455,3778,0
+TYLD.US,D,20250916,000000,25.46,25.48,25.46,25.46,333,0
+TYLD.US,D,20250917,000000,25.484,25.49,25.475,25.475,2113,0
+TYLD.US,D,20250918,000000,25.29,25.31,25.265,25.265,1186,0
+TYLD.US,D,20250919,000000,25.29,25.29,25.275,25.275,2761,0
+TYLD.US,D,20250922,000000,25.2915,25.3,25.275,25.275,1057,0
+TYLD.US,D,20250923,000000,25.3,25.3,25.2601,25.28,4113,0
+TYLD.US,D,20250929,000000,25.31,25.31,25.27,25.29,6335,0
+TYLD.US,D,20250930,000000,25.32,25.32,25.275,25.295,2539,0
+TYLD.US,D,20251001,000000,25.3,25.3,25.295,25.295,691,0
+TYLD.US,D,20251002,000000,25.28,25.285,25.25,25.285,15478,0
+TYLD.US,D,20251003,000000,25.33,25.33,25.2901,25.31,109981,0
+TYLD.US,D,20251006,000000,25.33,25.33,25.24,25.31,3377,0
+TYLD.US,D,20251007,000000,25.316,25.316,25.31,25.31,142,0
+TYLD.US,D,20251008,000000,25.326,25.326,25.32,25.32,1973,0
+TYLD.US,D,20251009,000000,25.33,25.33,25.32,25.32,223,0
+TYLD.US,D,20251013,000000,25.35,25.44,25.34,25.34,2346,0
+TYLD.US,D,20251014,000000,25.35,25.35,25.31,25.335,400,0
+TYLD.US,D,20251016,000000,25.33,25.33,25.3299,25.33,387,0
+TYLD.US,D,20251017,000000,25.356,25.356,25.32,25.335,3114,0
+TYLD.US,D,20251020,000000,25.33,25.45,25.32,25.335,5312,0
+TYLD.US,D,20251021,000000,25.37,25.37,25.33,25.34,4349,0
+TYLD.US,D,20251022,000000,25.3401,25.345,25.3204,25.345,4306,0
+TYLD.US,D,20251023,000000,25.366,25.366,25.34,25.355,3195,0
+TYLD.US,D,20251024,000000,25.39,25.39,25.36,25.375,8857,0
+TYLD.US,D,20251027,000000,25.39,25.39,25.35,25.37,1049,0
+TYLD.US,D,20251028,000000,25.35,25.37,25.35,25.37,701,0
+TYLD.US,D,20251029,000000,25.38,25.39,25.35,25.37,1952,0
+TYLD.US,D,20251030,000000,25.35,25.395,25.35,25.395,160,0
+TYLD.US,D,20251031,000000,25.38,25.42,25.38,25.41,7454,0
+TYLD.US,D,20251103,000000,25.39,25.42,25.39,25.41,1714,0
+TYLD.US,D,20251105,000000,25.42,25.42,25.415,25.415,433,0
+TYLD.US,D,20251106,000000,25.43,25.435,25.43,25.435,1536,0
+TYLD.US,D,20251107,000000,25.44,25.46,25.43,25.44,8004,0
+TYLD.US,D,20251110,000000,25.43,25.43,25.39,25.425,3391,0
+TYLD.US,D,20251111,000000,25.43,25.44,25.42,25.42,4343,0
+TYLD.US,D,20251112,000000,25.43,25.4301,25.42,25.425,4136,0
+TYLD.US,D,20251113,000000,25.43,25.44,25.43,25.43,8706,0
+TYLD.US,D,20251114,000000,25.44,25.44,25.435,25.435,687,0
+TYLD.US,D,20251117,000000,25.43,25.4302,25.43,25.4302,787,0
+TYLD.US,D,20251118,000000,25.44,25.445,25.44,25.445,395,0
+TYLD.US,D,20251119,000000,25.44,25.44,25.44,25.44,2118,0
+TYLD.US,D,20251124,000000,25.46,25.47,25.459,25.465,1742,0
+TYLD.US,D,20251125,000000,25.46,25.465,25.46,25.46,1171,0
+TYLD.US,D,20251126,000000,25.47,25.47,25.46,25.46,2944,0
+TYLD.US,D,20251201,000000,25.49,25.49,25.48,25.48,1059,0
+TYLD.US,D,20251202,000000,25.48,25.49,25.48,25.485,2443,0
+TYLD.US,D,20251203,000000,25.49,25.5,25.47,25.47,1260,0
+TYLD.US,D,20251204,000000,25.495,25.5,25.495,25.5,1514,0
+TYLD.US,D,20251205,000000,25.51,25.51,25.5045,25.505,3308,0
+TYLD.US,D,20251208,000000,25.5,25.5,25.4944,25.495,1347,0
+TYLD.US,D,20251209,000000,25.5061,25.51,25.48,25.49,7863,0
+TYLD.US,D,20251210,000000,25.5035,25.505,25.5,25.505,3005,0
+TYLD.US,D,20251211,000000,25.511,25.515,25.5084,25.515,744,0
+TYLD.US,D,20251212,000000,25.52,25.52,25.5136,25.515,1942,0
+TYLD.US,D,20251216,000000,25.5285,25.5285,25.505,25.52,1551,0
+TYLD.US,D,20251217,000000,25.52,25.53,25.51,25.52,3627,0
+TYLD.US,D,20251218,000000,25.12,25.12,25.115,25.115,1745,0
+TYLD.US,D,20251219,000000,25.13,25.16,25.125,25.145,7069,0
+TYLD.US,D,20251222,000000,25.13,25.15,25.1299,25.14,4967,0
+TYLD.US,D,20251223,000000,25.14,25.14,25.135,25.135,1668,0
+TYLD.US,D,20251224,000000,25.1445,25.15,25.1445,25.15,821,0
+TYLD.US,D,20251226,000000,25.15,25.17,25.15,25.17,4976,0
+TYLD.US,D,20251229,000000,25.154,25.154,25.15,25.15,1820,0
+TYLD.US,D,20251231,000000,25.1693,25.1693,25.15,25.16,7038,0
+TYLD.US,D,20260102,000000,25.1786,25.1786,25.15,25.15,4769,0
+TYLD.US,D,20260105,000000,25.17,25.18,25.15,25.17,4792,0
+TYLD.US,D,20260106,000000,25.1821,25.2,25.18,25.2,3132,0
+TYLD.US,D,20260107,000000,25.19,25.197,25.1887,25.197,1568,0
+TYLD.US,D,20260108,000000,25.19,25.195,25.19,25.195,967,0
+TYLD.US,D,20260112,000000,25.19,25.195,25.19,25.195,220,0
+TYLD.US,D,20260113,000000,25.19,25.195,25.19,25.195,219,0
+TYLD.US,D,20260114,000000,25.1946,25.195,25.05,25.195,5271,0
+TYLD.US,D,20260115,000000,25.1903,25.2,25.19,25.195,2333,0
+TYLD.US,D,20260116,000000,25.2001,25.205,25.2,25.205,984,0
+TYLD.US,D,20260120,000000,25.22,25.22,25.2,25.21,130974,0
+TYLD.US,D,20260121,000000,25.2,25.22,25.2,25.21,935,0
+TYLD.US,D,20260122,000000,25.22,25.22,25.21,25.215,2628,0
+TYLD.US,D,20260123,000000,25.23,25.23,25.21,25.21,3491,0
+TYLD.US,D,20260126,000000,25.23,25.2398,25.22,25.23,2196,0
+TYLD.US,D,20260127,000000,25.23,25.24,25.21,25.22,23373,0
+TYLD.US,D,20260128,000000,25.23,25.235,25.23,25.235,1666,0
+TYLD.US,D,20260129,000000,25.2399,25.2399,25.235,25.2357,1200,0
+TYLD.US,D,20260202,000000,25.245,25.26,25.245,25.245,2210,0
+TYLD.US,D,20260203,000000,25.25,25.25,25.245,25.245,443,0
+TYLD.US,D,20260204,000000,25.25,25.25,25.245,25.245,2017,0
+TYLD.US,D,20260205,000000,25.24,25.245,25.24,25.245,452,0
+TYLD.US,D,20260210,000000,25.23,25.25,25.2201,25.235,12799,0
+TYLD.US,D,20260211,000000,25.23,25.24,25.23,25.235,5506,0
+TYLD.US,D,20260212,000000,25.2335,25.25,25.22,25.25,4735,0
+TYLD.US,D,20260213,000000,25.26,25.26,25.26,25.26,1778,0
+TYLD.US,D,20260217,000000,25.2475,25.2475,25.245,25.245,880,0
+TYLD.US,D,20260218,000000,25.245,25.245,25.2401,25.2401,1260,0
diff --git a/daily/us/nyse etfs/2/tza.us.txt b/daily/us/nyse etfs/2/tza.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..046346b6abf1222efc093189af53080ff301669d
--- /dev/null
+++ b/daily/us/nyse etfs/2/tza.us.txt	
@@ -0,0 +1,4347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TZA.US,D,20081105,000000,571177,619960,546965,619960,2.1010554504811,0
+TZA.US,D,20081106,000000,644619,698136,621301,691346,18.90949905433,0
+TZA.US,D,20081107,000000,678125,709126,639616,658199,18.90949905433,0
+TZA.US,D,20081110,000000,609650,718775,608257,698136,14.707388153368,0
+TZA.US,D,20081111,000000,725475,759873,682680,740128,37.818998108661,0
+TZA.US,D,20081112,000000,784354,887635,773275,882811,45.172692185345,0
+TZA.US,D,20081113,000000,868694,1027458,645780,648640,70.385357591118,0
+TZA.US,D,20081114,000000,702960,809995,675801,804812,75.637996217321,0
+TZA.US,D,20081117,000000,821967,843766,757461,827239,73.53694076684,0
+TZA.US,D,20081118,000000,823755,943475,783280,841533,78.789579393043,0
+TZA.US,D,20081119,000000,853506,1051939,829382,1046311,90.345384370689,0
+TZA.US,D,20081120,000000,1076151,1266276,1000208,1255645,152.32652015988,0
+TZA.US,D,20081121,000000,1170410,1398952,1036750,1047294,188.04446281806,0
+TZA.US,D,20081124,000000,994491,1045507,789356,824557,114.50752205122,0
+TZA.US,D,20081125,000000,787926,874056,775329,785425,117.65910522694,0
+TZA.US,D,20081126,000000,841175,842212,641045,650962,164.93285286277,0
+TZA.US,D,20081128,000000,673386,675979,619156,622193,56.728497162991,0
+TZA.US,D,20081201,000000,677318,848771,669188,837692,214.30765594908,0
+TZA.US,D,20081202,000000,791322,836619,692418,696975,214.30765594908,0
+TZA.US,D,20081203,000000,750760,757550,622283,634523,398.15000786618,0
+TZA.US,D,20081204,000000,670083,735125,601644,699566,343.52256615367,0
+TZA.US,D,20081205,000000,735749,781763,596373,603163,391.84684151473,0
+TZA.US,D,20081208,000000,557151,567783,506493,524897,283.64248581496,0
+TZA.US,D,20081209,000000,538209,582221,482458,569033,411.80686829431,0
+TZA.US,D,20081210,000000,549824,565954,505421,530705,339.32045525271,0
+TZA.US,D,20081211,000000,546876,627286,525077,610043,338.26992752746,0
+TZA.US,D,20081212,000000,657036,670439,540353,544375,344.57309387891,0
+TZA.US,D,20081215,000000,530794,622729,526684,599304,267.88456993635,0
+TZA.US,D,20081216,000000,561885,567247,476205,476739,261.5814035849,0
+TZA.US,D,20081217,000000,492734,502562,444934,463876,253.17718178298,0
+TZA.US,D,20081218,000000,467270,507028,441450,481388,261.5814035849,0
+TZA.US,D,20081219,000000,456997,481118,427512,462624,298.34987396832,0
+TZA.US,D,20081222,000000,459497,539639,459497,494877,295.1982907926,0
+TZA.US,D,20081223,000000,485853,525792,475311,520073,262.63193131014,0
+TZA.US,D,20081224,000000,513819,532671,502562,511585,95.598022996892,0
+TZA.US,D,20081226,000000,495326,514891,486926,486926,122.91174385315,0
+TZA.US,D,20081229,000000,492734,539103,487729,518196,208.00448959763,0
+TZA.US,D,20081230,000000,502472,512657,466109,468610,197.49921234523,0
+TZA.US,D,20081231,000000,463876,466913,404284,427868,341.42151070319,0
+TZA.US,D,20090102,000000,419293,433767,396956,410984,337.21939980222,0
+TZA.US,D,20090105,000000,402049,427244,394188,402139,372.9373424604,0
+TZA.US,D,20090106,000000,392937,400619,367921,382930,349.82573250511,0
+TZA.US,D,20090107,000000,405267,431800,400262,415720,425.46372872243,0
+TZA.US,D,20090108,000000,424832,429745,406070,408660,382.39209198757,0
+TZA.US,D,20090109,000000,406426,458515,404908,457908,401.3015910419,0
+TZA.US,D,20090112,000000,458603,500328,454047,495861,362.432065208,0
+TZA.US,D,20090113,000000,497380,505062,467359,476027,550.47652802606,0
+TZA.US,D,20090114,000000,505866,542320,495861,538031,594.59869248617,0
+TZA.US,D,20090115,000000,535708,589851,493002,511585,761.63260079942,0
+TZA.US,D,20090116,000000,478884,545001,477813,494788,653.42824509964,0
+TZA.US,D,20090120,000000,514176,595838,503901,595034,658.68088372584,0
+TZA.US,D,20090121,000000,567068,606916,497470,506672,643.97349557247,0
+TZA.US,D,20090122,000000,536422,574573,510275,548662,730.1167690422,0
+TZA.US,D,20090123,000000,590208,597535,516946,538478,786.84526620519,0
+TZA.US,D,20090126,000000,541068,547591,485944,522575,476.93958725922,0
+TZA.US,D,20090127,000000,516053,527220,489607,503990,409.70581284382,0
+TZA.US,D,20090128,000000,475579,478884,435643,444846,479.0406427097,0
+TZA.US,D,20090129,000000,462357,499076,459141,496039,378.18998108661,0
+TZA.US,D,20090130,000000,483710,537228,474960,525612,562.03233300371,0
+TZA.US,D,20090202,000000,554114,554738,501310,511764,545.22388939986,0
+TZA.US,D,20090203,000000,497022,524631,487015,499791,346.67414932939,0
+TZA.US,D,20090204,000000,499433,521681,469773,511675,499.00066948927,0
+TZA.US,D,20090205,000000,525077,533295,470755,493627,655.52930055012,0
+TZA.US,D,20090206,000000,491393,496753,435374,440646,497.95014176403,0
+TZA.US,D,20090209,000000,445560,461552,436625,447078,307.80462349549,0
+TZA.US,D,20090210,000000,456639,511853,437341,503365,787.89579393043,0
+TZA.US,D,20090211,000000,499166,525254,487729,499970,458.03008820489,0
+TZA.US,D,20090212,000000,525523,545001,487552,487552,692.29777093354,0
+TZA.US,D,20090213,000000,490768,506314,471292,505600,516.85964081836,0
+TZA.US,D,20090217,000000,560903,566890,540265,562512,717.51043633931,0
+TZA.US,D,20090218,000000,548305,595211,546965,587706,793.14843255663,0
+TZA.US,D,20090219,000000,567514,615225,559920,611560,703.85357591118,0
+TZA.US,D,20090220,000000,648371,679463,615135,636934,1234.3700771577,0
+TZA.US,D,20090223,000000,625856,714754,622997,711448,880.3422337516,0
+TZA.US,D,20090224,000000,685003,707964,611295,625678,905.55489915738,0
+TZA.US,D,20090225,000000,638185,697333,624785,670261,849.87692971962,0
+TZA.US,D,20090226,000000,645780,714487,638811,705463,620.86188561718,0
+TZA.US,D,20090227,000000,741826,746025,678302,719222,949.67706361748,0
+TZA.US,D,20090302,000000,768718,848592,758711,837424,933.91914773887,0
+TZA.US,D,20090303,000000,806331,904432,804009,890763,746.92521264605,0
+TZA.US,D,20090304,000000,848860,890315,784711,826791,775.28946122754,0
+TZA.US,D,20090305,000000,881024,968580,851807,958842,676.53985505493,0
+TZA.US,D,20090306,000000,928823,1019775,890584,946603,641.87244012199,0
+TZA.US,D,20090309,000000,984841,1022903,911222,1014057,568.33549935515,0
+TZA.US,D,20090310,000000,938203,949640,800078,810263,369.78575928468,0
+TZA.US,D,20090311,000000,782657,828840,735660,808030,301.50145714404,0
+TZA.US,D,20090312,000000,819465,847162,643368,658109,333.01728890126,0
+TZA.US,D,20090313,000000,637471,665616,620050,632825,339.32045525271,0
+TZA.US,D,20090316,000000,612544,674281,594675,668922,428.61531189815,0
+TZA.US,D,20090317,000000,664632,680892,577522,577610,387.64473061377,0
+TZA.US,D,20090318,000000,585205,599231,501579,514265,462.23219910585,0
+TZA.US,D,20090319,000000,495236,542206,493181,532491,463.28272683109,0
+TZA.US,D,20090320,000000,519536,588510,513730,587081,567.28497162991,0
+TZA.US,D,20090323,000000,528560,546252,437161,438323,626.11452424338,0
+TZA.US,D,20090324,000000,455656,489939,441718,484692,404.45317421762,0
+TZA.US,D,20090325,000000,474776,515158,428138,448867,814.15898706145,0
+TZA.US,D,20090326,000000,429298,444666,394633,396241,646.07455102295,0
+TZA.US,D,20090327,000000,416702,436000,405980,433052,503.20278039024,0
+TZA.US,D,20090330,000000,471737,499256,467181,470040,593.54816476092,0
+TZA.US,D,20090331,000000,453512,473375,415720,459497,545.22388939986,0
+TZA.US,D,20090401,000000,480315,487998,429031,434660,609.30608063953,0
+TZA.US,D,20090402,000000,394723,402943,351658,371137,794.19896028187,0
+TZA.US,D,20090403,000000,372118,383735,353536,353982,599.85133111237,0
+TZA.US,D,20090406,000000,368813,389363,364970,372118,562.03233300371,0
+TZA.US,D,20090407,000000,389810,412325,380250,408928,574.63866570659,0
+TZA.US,D,20090408,000000,401334,411252,381947,381947,634.51874604531,0
+TZA.US,D,20090409,000000,353803,358630,317618,320656,703.85357591118,0
+TZA.US,D,20090413,000000,326732,337721,310382,318030,673.38827187921,0
+TZA.US,D,20090414,000000,331556,346030,320835,345583,777.39051667803,0
+TZA.US,D,20090415,000000,352016,354214,325391,330574,766.88523942562,0
+TZA.US,D,20090416,000000,316637,333880,293496,302252,673.38827187921,0
+TZA.US,D,20090417,000000,299392,308237,282863,292244,571.48708253087,0
+TZA.US,D,20090420,000000,310830,337899,306452,336827,741.67257401985,0
+TZA.US,D,20090421,000000,341296,343975,297516,299839,767.93576715086,0
+TZA.US,D,20090422,000000,314222,316994,276431,300644,880.3422337516,0
+TZA.US,D,20090423,000000,296979,318691,294657,303771,653.42824509964,0
+TZA.US,D,20090424,000000,295194,304038,273214,286349,722.76307496552,0
+TZA.US,D,20090427,000000,299661,303056,282775,294657,918.16123186026,0
+TZA.US,D,20090428,000000,304843,307703,277415,293942,924.46439821171,0
+TZA.US,D,20090429,000000,280898,284204,249270,258205,1063.1340579435,0
+TZA.US,D,20090430,000000,247126,265531,239711,265531,1019.0118934834,0
+TZA.US,D,20090501,000000,264012,268033,253756,260886,891.89803872925,0
+TZA.US,D,20090504,000000,253558,256686,230955,232295,908.7064823331,0
+TZA.US,D,20090505,000000,234798,244983,231491,235690,730.1167690422,0
+TZA.US,D,20090506,000000,226934,247216,222824,233332,915.00964868454,0
+TZA.US,D,20090507,000000,222557,255078,220858,248645,1135.6204709851,0
+TZA.US,D,20090508,000000,236940,244714,221485,223808,1084.1446124483,0
+TZA.US,D,20090511,000000,235690,238995,228275,232564,759.53154534894,0
+TZA.US,D,20090512,000000,228453,254005,225058,242749,1165.0352472918,0
+TZA.US,D,20090513,000000,254720,276609,253380,275537,1260.6332702887,0
+TZA.US,D,20090514,000000,273930,279469,250253,264012,1312.1091288255,0
+TZA.US,D,20090515,000000,264727,274376,255972,268301,1100.9530560521,0
+TZA.US,D,20090518,000000,257670,260438,236315,239442,1085.1951401735,0
+TZA.US,D,20090519,000000,239084,246769,230508,238282,968.58656267181,0
+TZA.US,D,20090520,000000,231670,246233,219786,245250,1201.8037176752,0
+TZA.US,D,20090521,000000,255256,267139,248197,253827,1235.4206048829,0
+TZA.US,D,20090522,000000,250520,262047,248645,262047,978.04131219897,0
+TZA.US,D,20090526,000000,269194,270267,223986,225505,1646.176945452,0
+TZA.US,D,20090527,000000,228722,238639,220948,237120,1332.069155605,0
+TZA.US,D,20090528,000000,231044,252575,228275,236226,1416.1113736243,0
+TZA.US,D,20090529,000000,233009,237924,221395,222199,1112.5088610298,0
+TZA.US,D,20090601,000000,206832,209959,193163,196528,1497.0020084678,0
+TZA.US,D,20090602,000000,198255,201203,186106,188160,1502.254647094,0
+TZA.US,D,20090603,000000,193520,199774,191464,192446,1442.3745667553,0
+TZA.US,D,20090604,000000,188696,195842,182799,183244,1162.9341918413,0
+TZA.US,D,20090605,000000,178509,188963,177349,184139,1337.3217942313,0
+TZA.US,D,20090608,000000,187802,195663,182978,190302,1422.4145399757,0
+TZA.US,D,20090609,000000,187087,190214,182887,187623,1068.3866965697,0
+TZA.US,D,20090610,000000,181458,200132,181458,189499,1714.4612475926,0
+TZA.US,D,20090611,000000,188785,189678,180654,189052,1591.5495037395,0
+TZA.US,D,20090612,000000,192716,197004,187265,187265,1285.8459356945,0
+TZA.US,D,20090615,000000,195485,208440,195039,202276,1562.1347274327,0
+TZA.US,D,20090616,000000,197987,214515,196825,212639,1740.7244407236,0
+TZA.US,D,20090617,000000,212818,218893,201919,209334,1921.415209465,0
+TZA.US,D,20090618,000000,208797,214962,202542,206386,1250.1279930363,0
+TZA.US,D,20090619,000000,197807,205045,195574,201471,1272.1890752663,0
+TZA.US,D,20090622,000000,206386,224165,206207,223718,1380.3934309661,0
+TZA.US,D,20090623,000000,219966,230241,217732,228453,1457.0819549087,0
+TZA.US,D,20090624,000000,222289,225685,212996,222110,1319.4628229022,0
+TZA.US,D,20090625,000000,227648,228453,202542,203170,1989.6995116056,0
+TZA.US,D,20090626,000000,205759,208172,196378,201024,1171.3384136432,0
+TZA.US,D,20090629,000000,199238,209600,196378,201203,1257.481687113,0
+TZA.US,D,20090630,000000,199685,205313,195663,203259,1435.0208726786,0
+TZA.US,D,20090701,000000,198701,198892,188069,192434,1694.501220813,0
+TZA.US,D,20090702,000000,201471,214248,201293,211121,1779.5939665575,0
+TZA.US,D,20090706,000000,216928,227636,213978,217464,1931.9204867174,0
+TZA.US,D,20090707,000000,218536,231313,217017,231044,2007.5584829347,0
+TZA.US,D,20090708,000000,228275,247216,225685,235244,2691.4520320664,0
+TZA.US,D,20090709,000000,232026,240336,230508,238282,1308.9575456498,0
+TZA.US,D,20090710,000000,243196,246858,232832,234798,1747.0276070751,0
+TZA.US,D,20090713,000000,232743,245250,217732,218447,1858.3835459506,0
+TZA.US,D,20090714,000000,218357,222110,212282,214337,1300.5533238478,0
+TZA.US,D,20090715,000000,202722,205045,187891,190124,1822.6656032924,0
+TZA.US,D,20090716,000000,191733,192805,179313,181815,1449.728260832,0
+TZA.US,D,20090717,000000,181011,186106,180654,184443,1296.3512129469,0
+TZA.US,D,20090720,000000,180565,182799,175651,176722,1421.3640122505,0
+TZA.US,D,20090721,000000,172613,184854,172166,177795,1991.8005670561,0
+TZA.US,D,20090722,000000,180744,181369,170737,174490,1861.5351291263,0
+TZA.US,D,20090723,000000,174130,174757,154744,156799,2481.3464870182,0
+TZA.US,D,20090724,000000,160373,162249,154387,154477,1636.7221959248,0
+TZA.US,D,20090727,000000,154744,158050,151260,152690,1304.7554347488,0
+TZA.US,D,20090728,000000,155370,158497,150813,152243,1999.1542611328,0
+TZA.US,D,20090729,000000,155012,156977,152243,154208,1791.1497715352,0
+TZA.US,D,20090730,000000,148132,149653,141074,146257,2103.1565059316,0
+TZA.US,D,20090731,000000,148043,148580,142504,147685,1452.8798440077,0
+TZA.US,D,20090803,000000,142504,147329,140003,140270,1627.2674463977,0
+TZA.US,D,20090804,000000,142772,142950,134462,136429,1733.3707466469,0
+TZA.US,D,20090805,000000,135713,143754,135535,139377,1703.9559703402,0
+TZA.US,D,20090806,000000,138127,146792,136695,145631,1643.0253622763,0
+TZA.US,D,20090807,000000,139198,141610,129459,134551,2538.0749841812,0
+TZA.US,D,20090810,000000,136250,137679,131872,134462,1674.5411940335,0
+TZA.US,D,20090811,000000,135892,142772,135446,140985,1588.3979205637,0
+TZA.US,D,20090812,000000,140807,140896,129192,134462,2336.373660935,0
+TZA.US,D,20090813,000000,131158,137054,129817,130890,2013.8616492862,0
+TZA.US,D,20090814,000000,131693,143041,131425,139288,1806.9076874138,0
+TZA.US,D,20090817,000000,147598,151796,147060,150902,1924.5667926407,0
+TZA.US,D,20090818,000000,147774,150188,142326,145274,1908.8088767621,0
+TZA.US,D,20090819,000000,149830,150723,139288,139734,1952.9310412222,0
+TZA.US,D,20090820,000000,140627,142326,134106,135090,1359.3828764613,0
+TZA.US,D,20090821,000000,131068,131247,124366,125708,2056.933286021,0
+TZA.US,D,20090824,000000,124010,127493,121687,125528,1764.8865784042,0
+TZA.US,D,20090825,000000,123832,125172,120257,124277,2008.60901066,0
+TZA.US,D,20090826,000000,124813,126243,121597,123385,1812.16032604,0
+TZA.US,D,20090827,000000,123832,131158,122580,123653,2340.575771836,0
+TZA.US,D,20090828,000000,119900,128477,118917,126065,1753.3307734265,0
+TZA.US,D,20090831,000000,129995,133303,128924,131693,1636.7221959248,0
+TZA.US,D,20090901,000000,133928,141879,125349,140807,3002.4082387376,0
+TZA.US,D,20090902,000000,142414,143754,139377,142504,1787.9981883595,0
+TZA.US,D,20090903,000000,140270,145631,137323,137589,1659.8338058801,0
+TZA.US,D,20090904,000000,138127,140539,131514,131872,2046.4280087686,0
+TZA.US,D,20090908,000000,127582,132050,127227,127493,1364.6355150875,0
+TZA.US,D,20090909,000000,127404,128567,118559,120882,2410.9611294271,0
+TZA.US,D,20090910,000000,120793,123653,115343,115791,1922.4657371903,0
+TZA.US,D,20090911,000000,115165,117936,112753,116243,1816.362436941,0
+TZA.US,D,20090914,000000,118737,119363,112127,112574,2085.2975346025,0
+TZA.US,D,20090915,000000,112484,113914,108642,109536,2163.0365862703,0
+TZA.US,D,20090916,000000,108195,109179,102835,102835,2352.1315768136,0
+TZA.US,D,20090917,000000,102925,105067,99885.6,103461,2239.7251102129,0
+TZA.US,D,20090918,000000,101495,105426,101226,102299,2191.4008348518,0
+TZA.US,D,20090921,000000,105067,107035,101853,102925,2071.6406741744,0
+TZA.US,D,20090922,000000,100691,102925,99619.8,100781,1791.1497715352,0
+TZA.US,D,20090923,000000,100154,104264,97921.4,103818,2122.066004986,0
+TZA.US,D,20090924,000000,103104,112039,102030,109804,3197.8063956323,0
+TZA.US,D,20090925,000000,111413,113557,109088,111679,2711.4120588459,0
+TZA.US,D,20090928,000000,109445,110519,102030,103371,2418.3148235038,0
+TZA.US,D,20090929,000000,103550,105516,101137,104980,2100.0049227559,0
+TZA.US,D,20090930,000000,104533,112574,103907,108463,3546.5816004122,0
+TZA.US,D,20091001,000000,109625,119275,109268,119025,3564.4405717413,0
+TZA.US,D,20091002,000000,122580,124189,118114,121330,3493.0046864249,0
+TZA.US,D,20091005,000000,119363,120793,113282,114271,2533.8728732803,0
+TZA.US,D,20091006,000000,111948,112842,106588,108018,3369.0424148465,0
+TZA.US,D,20091007,000000,109179,109804,106856,107929,1855.2319627749,0
+TZA.US,D,20091008,000000,104980,106945,102030,104711,2509.7107355997,0
+TZA.US,D,20091009,000000,104533,105338,100959,101137,1584.1958096628,0
+TZA.US,D,20091012,000000,99619.8,102746,98368.5,101316,1435.0208726786,0
+TZA.US,D,20091013,000000,101943,105426,101048,102477,1879.3941004554,0
+TZA.US,D,20091014,000000,98010.9,100691,96134.6,96491.7,2424.6179898552,0
+TZA.US,D,20091015,000000,98278.5,99083.3,96134.6,96759.8,1696.6022762635,0
+TZA.US,D,20091016,000000,98814.6,102299,98278.5,99797.6,2399.4053244495,0
+TZA.US,D,20091019,000000,98814.6,101137,95687.8,97295.2,2274.3925251458,0
+TZA.US,D,20091020,000000,97028.1,102746,96670.2,101405,2443.5274889096,0
+TZA.US,D,20091021,000000,101765,105783,96044.8,105067,3239.8275046419,0
+TZA.US,D,20091022,000000,105338,109179,99529.9,100781,3881.6999447639,0
+TZA.US,D,20091023,000000,100065,107571,99261.2,106856,3411.0635238561,0
+TZA.US,D,20091026,000000,106141,111679,101405,110073,4068.6938798567,0
+TZA.US,D,20091027,000000,109804,114629,108106,114093,4238.8793713457,0
+TZA.US,D,20091028,000000,115343,126780,114003,125618,4706.3642090778,0
+TZA.US,D,20091029,000000,121865,123385,115970,117667,4276.6983694544,0
+TZA.US,D,20091030,000000,119453,129727,119186,127582,5206.4154062923,0
+TZA.US,D,20091102,000000,125618,134374,122044,128043,5147.5858536788,0
+TZA.US,D,20091103,000000,130800,131961,122223,122223,4115.9676274926,0
+TZA.US,D,20091104,000000,119990,127762,118471,127672,3662.1396501886,0
+TZA.US,D,20091105,000000,122849,124277,114986,115791,4352.3363656717,0
+TZA.US,D,20091106,000000,119186,120169,112305,115165,3541.328961786,0
+TZA.US,D,20091109,000000,112127,112305,108106,108375,2727.1699747245,0
+TZA.US,D,20091110,000000,109088,112931,106766,110429,2972.9934624308,0
+TZA.US,D,20091111,000000,107749,110698,104711,107840,3036.0251259453,0
+TZA.US,D,20091112,000000,108106,114807,105426,114093,3792.4050881185,0
+TZA.US,D,20091113,000000,112931,117040,109179,110429,4025.6222431219,0
+TZA.US,D,20091116,000000,108285,108375,99440,101765,3965.7421627832,0
+TZA.US,D,20091117,000000,102746,104443,100691,101765,2916.2649652678,0
+TZA.US,D,20091118,000000,101405,105067,101220,102121,2777.5953055361,0
+TZA.US,D,20091119,000000,105426,112305,104890,109804,3983.6011341123,0
+TZA.US,D,20091120,000000,112484,113112,109179,110340,3387.9519139009,0
+TZA.US,D,20091123,000000,105783,106320,100602,104354,3737.777646406,0
+TZA.US,D,20091124,000000,104533,109715,104533,106051,3634.8259293324,0
+TZA.US,D,20091125,000000,104086,106320,103377,105962,1658.7832781549,0
+TZA.US,D,20091127,000000,117488,118203,109445,113646,2860.5869958301,0
+TZA.US,D,20091130,000000,114898,119721,111769,112574,3441.5288278881,0
+TZA.US,D,20091201,000000,109179,110161,105873,107123,3226.1706442138,0
+TZA.US,D,20091202,000000,106498,106766,100512,103371,3585.4511262461,0
+TZA.US,D,20091203,000000,101765,107212,99885.6,107035,3188.3516461051,0
+TZA.US,D,20091204,000000,100333,105338,96670.2,99171.3,6223.3262443252,0
+TZA.US,D,20091207,000000,99261.2,100691,97116.9,98636.8,2710.3615311207,0
+TZA.US,D,20091208,000000,100423,104175,98814.6,100959,3424.7203842843,0
+TZA.US,D,20091209,000000,101405,104622,100602,101501,3093.8041508335,0
+TZA.US,D,20091210,000000,100423,104264,98904.5,103014,2890.0017721368,0
+TZA.US,D,20091211,000000,100959,103728,99619.8,100065,3507.7120745783,0
+TZA.US,D,20091214,000000,97743.4,101048,95330.4,95598.1,2802.8079709419,0
+TZA.US,D,20091215,000000,96134.6,97028.1,93453.9,96313.1,2737.6752519769,0
+TZA.US,D,20091216,000000,94526.2,96223.8,92918.2,94436.9,2600.0561199704,0
+TZA.US,D,20091217,000000,96223.8,99619.8,95062,97474.8,3109.5620667121,0
+TZA.US,D,20091218,000000,95330.4,98992.5,94794.1,94972.9,2490.8012365454,0
+TZA.US,D,20091221,000000,92828.7,92918.2,90594.9,91399.1,2780.7468887118,0
+TZA.US,D,20091222,000000,90505.7,91399.1,88004.1,88450.7,2691.4520320664,0
+TZA.US,D,20091223,000000,86931.9,88450.7,84876.7,84966.4,2436.1737948329,0
+TZA.US,D,20091224,000000,84072.9,84876.7,83893.9,84072.9,881.39276147684,0
+TZA.US,D,20091228,000000,83090.1,85502.3,83001.3,84250.9,1141.9236373365,0
+TZA.US,D,20091229,000000,83805,84787.7,83358.2,84519.6,1061.033002493,0
+TZA.US,D,20091230,000000,85323.4,86842.7,83626.5,84430.7,1650.3790563529,0
+TZA.US,D,20091231,000000,84430.7,88182.2,83179.4,88093.3,1702.905442615,0
+TZA.US,D,20100104,000000,84072.9,84162.2,81035.1,81035.1,2818.5658868205,0
+TZA.US,D,20100105,000000,81392.1,83001.3,80320.3,81928.9,2085.2975346025,0
+TZA.US,D,20100106,000000,81928.9,82732.7,80677.7,82196.7,1793.2508269857,0
+TZA.US,D,20100107,000000,82107,84341.3,80231,80427.5,2558.0350109608,0
+TZA.US,D,20100108,000000,81214.1,81749.9,78980.4,79070.1,2129.4196990626,0
+TZA.US,D,20100111,000000,77997.7,80945.9,77550.7,79962.8,1795.3518824361,0
+TZA.US,D,20100112,000000,81482.2,83626.5,80410.2,82464.6,2512.8623187755,0
+TZA.US,D,20100113,000000,81839.6,83893.9,78890.4,79427.1,2902.6081048397,0
+TZA.US,D,20100114,000000,80231,80677.7,77729.2,78533.4,2158.8344753694,0
+TZA.US,D,20100115,000000,78354.8,83358.2,77818.8,81749.9,3396.3561357028,0
+TZA.US,D,20100119,000000,81035.1,81125,77282.8,77282.8,2834.3238026991,0
+TZA.US,D,20100120,000000,78890.4,83179.4,78890.4,80588.4,3375.345581198,0
+TZA.US,D,20100121,000000,80499.5,85502.3,78533.4,84519.6,4139.0792374479,0
+TZA.US,D,20100122,000000,84966.4,90148.5,83715.8,89254.4,4648.5851841895,0
+TZA.US,D,20100125,000000,87646.9,90862.8,87289.5,88807.8,2550.6813168841,0
+TZA.US,D,20100126,000000,89791.2,91667.4,87825.1,91309.5,2937.2755197726,0
+TZA.US,D,20100127,000000,92560.8,93632.8,88093.3,88540,3410.0129961309,0
+TZA.US,D,20100128,000000,87915.2,95419.4,87825.1,93096.8,4007.7632717928,0
+TZA.US,D,20100129,000000,91935.2,96670.2,88897,96313.1,3820.7693367,0
+TZA.US,D,20100201,000000,94883.8,95866.3,92113.6,92471.5,2505.5086246988,0
+TZA.US,D,20100202,000000,92024.5,93543.5,89344.5,89702,2620.01614675,0
+TZA.US,D,20100203,000000,90952.5,93543.5,88987.4,91399.1,2426.7190453057,0
+TZA.US,D,20100204,000000,93453.9,100871,93263.7,100602,3940.5294973774,0
+TZA.US,D,20100205,000000,99885.6,105873,98992.5,99350.1,5766.3466838455,0
+TZA.US,D,20100208,000000,100244,102567,97743.4,102210,2981.3976842328,0
+TZA.US,D,20100209,000000,98636.8,101853,96134.6,98278.5,4259.8899258505,0
+TZA.US,D,20100210,000000,99083.3,102030,96670.2,97206.5,2978.246101057,0
+TZA.US,D,20100211,000000,98099.4,100423,92471.5,92650.1,3044.4293477472,0
+TZA.US,D,20100212,000000,95509.3,96134.6,90505.7,90505.7,2817.5153590952,0
+TZA.US,D,20100216,000000,87825.1,90237.7,85770.8,86038.2,2292.2514964749,0
+TZA.US,D,20100217,000000,84698.4,86217.1,83715.8,84250.9,2367.8894926923,0
+TZA.US,D,20100218,000000,84250.9,85056.4,82107,82107,2561.1865941365,0
+TZA.US,D,20100219,000000,83090.1,83536.5,80588.4,81660.3,2284.8978023982,0
+TZA.US,D,20100222,000000,80410.2,81928.9,80231,81035.1,1690.2991099121,0
+TZA.US,D,20100223,000000,81392.1,84608.7,81035.1,83893.9,2808.0606095681,0
+TZA.US,D,20100224,000000,83001.3,83626.5,80499.5,81749.9,2239.7251102129,0
+TZA.US,D,20100225,000000,84966.4,85770.8,81392.1,81660.3,2722.9678638236,0
+TZA.US,D,20100226,000000,81214.1,83876.6,81035.1,82643.5,1866.7877677525,0
+TZA.US,D,20100301,000000,80767.4,80767.4,76657.1,77014.7,2875.2943839835,0
+TZA.US,D,20100302,000000,75942.8,76299.7,73797.9,75138.9,2590.6013704433,0
+TZA.US,D,20100303,000000,73887.9,74960,72547.5,73797.9,2279.645163772,0
+TZA.US,D,20100304,000000,73709.2,74691.8,72904.6,73173.2,1719.7138862188,0
+TZA.US,D,20100305,000000,71832.6,72458.3,68348.4,68788.8,2884.7491335106,0
+TZA.US,D,20100308,000000,68706,68973.8,67633.6,68348.4,1875.1919895544,0
+TZA.US,D,20100309,000000,68973.8,68973.8,65935.6,67478.9,2699.8562538683,0
+TZA.US,D,20100310,000000,67365.5,67455,64685.3,65846.8,3274.4949195749,0
+TZA.US,D,20100311,000000,67008.1,67722.9,64863.7,65131.9,3336.4760553641,0
+TZA.US,D,20100312,000000,64149.2,66561.3,63970.7,65221.2,2480.295959293,0
+TZA.US,D,20100315,000000,65489.3,67365.5,65042.6,65935.6,2615.814035849,0
+TZA.US,D,20100316,000000,64953.3,66293.5,64149.2,64149.2,2046.4280087686,0
+TZA.US,D,20100317,000000,63791.6,63791.6,61915.4,62922.4,3300.7581127059,0
+TZA.US,D,20100318,000000,63255.4,63881,62183.4,63524,1958.1836798484,0
+TZA.US,D,20100319,000000,62987.6,66651,62898.2,66204.3,3062.2883190763,0
+TZA.US,D,20100322,000000,67455,67901.4,62809,63344.9,3575.9963767189,0
+TZA.US,D,20100323,000000,62987.6,63881,60664.7,60909.1,3459.3877992172,0
+TZA.US,D,20100324,000000,61737.2,62898.2,61111.4,62898.2,2457.1843493377,0
+TZA.US,D,20100325,000000,61022.2,64149.2,59861,64059.7,3260.8380591467,0
+TZA.US,D,20100326,000000,63255.4,64863.7,62005.4,63970.7,3221.9685333128,0
+TZA.US,D,20100329,000000,63255.4,63970.7,62451.7,63076.8,2257.584081542,0
+TZA.US,D,20100330,000000,62629.7,63881,61558.3,62451.7,2386.7989917466,0
+TZA.US,D,20100331,000000,63255.4,64059.7,61290.3,63994.3,2484.498070194,0
+TZA.US,D,20100401,000000,62451.7,64238.8,61558.3,62362.4,2237.6240547624,0
+TZA.US,D,20100405,000000,61826.1,62362.4,58698.6,58698.6,3157.8863420732,0
+TZA.US,D,20100406,000000,59324.2,59682.1,57359.3,57716.8,2951.982907926,0
+TZA.US,D,20100407,000000,57894.7,59413.9,57269.2,58163.3,2439.3253780086,0
+TZA.US,D,20100408,000000,58878.4,60128.3,57537.7,58187.1,3863.8409734348,0
+TZA.US,D,20100409,000000,58252.7,59235.3,57359.3,57448.5,2116.8133663598,0
+TZA.US,D,20100412,000000,57269.2,57716.8,56287.3,56733.6,2880.5470226097,0
+TZA.US,D,20100413,000000,57002.1,58074.1,56197.7,56287.3,2000.2047888581,0
+TZA.US,D,20100414,000000,55304.1,55572.6,52623.4,52623.4,3583.3500707956,0
+TZA.US,D,20100415,000000,52623.4,52892,51819.6,52087.5,2778.6458332613,0
+TZA.US,D,20100416,000000,52534.2,55304.1,51998.4,54208,5284.1544579601,0
+TZA.US,D,20100419,000000,55125.3,57269.2,53517.6,54947,4519.370273985,0
+TZA.US,D,20100420,000000,54142.8,54857.9,52623.4,52802.5,2859.5364681048,0
+TZA.US,D,20100421,000000,52445.3,53071,51373,51641.2,3662.1396501886,0
+TZA.US,D,20100422,000000,53249.1,54052.9,49675.3,49854,4706.3642090778,0
+TZA.US,D,20100423,000000,49675.3,50568.9,48156.3,48335.3,3069.642013153,0
+TZA.US,D,20100426,000000,48245.9,48960.9,47352.2,48960.9,2665.1888389353,0
+TZA.US,D,20100427,000000,49496.5,52534.2,48156.3,52242.6,4986.855111717,0
+TZA.US,D,20100428,000000,51283.4,52892,50878.5,51908.6,3159.9873975236,0
+TZA.US,D,20100429,000000,50747.4,51819.6,48603.1,48603.1,2809.1111372933,0
+TZA.US,D,20100430,000000,48692.2,52980.9,48424.7,52915.4,3174.694785677,0
+TZA.US,D,20100503,000000,51908.6,52087.5,49317.9,49496.5,2977.1955733318,0
+TZA.US,D,20100504,000000,51551.7,54857.9,51551.7,53898.8,4503.6123581063,0
+TZA.US,D,20100505,000000,55304.1,57627,53963.6,56310.5,6086.7576400439,0
+TZA.US,D,20100506,000000,57627,72279.7,55661.6,62499.6,11558.956560822,0
+TZA.US,D,20100507,000000,64238.8,70135.5,61737.2,67925.7,9787.7668160664,0
+TZA.US,D,20100510,000000,57984.1,60039.4,56554.8,56667.7,5888.2078999734,0
+TZA.US,D,20100511,000000,58698.6,59235.3,52980.9,55411.2,5939.6837585102,0
+TZA.US,D,20100512,000000,54589.2,54767.4,50211.7,50390.2,5134.9795209759,0
+TZA.US,D,20100513,000000,50658.1,52534.2,49317.9,51819.6,5123.4237159983,0
+TZA.US,D,20100514,000000,52892,56822.9,52802.5,54779.5,6070.9997241653,0
+TZA.US,D,20100517,000000,53695.9,59056.4,52356.1,54500.3,5735.8813798135,0
+TZA.US,D,20100518,000000,52266.5,58074.1,51819.6,57448.5,6064.6965578138,0
+TZA.US,D,20100519,000000,58341.4,62005.4,56376.5,59592.7,7460.8479046586,0
+TZA.US,D,20100520,000000,64327.8,68794.8,63434.3,68640,8713.0769531453,0
+TZA.US,D,20100521,000000,72100.7,72994.2,63702,65578.6,8440.990272308,0
+TZA.US,D,20100524,000000,66561.3,68437.4,64506.3,68187.8,4661.1915168924,0
+TZA.US,D,20100525,000000,72726.1,76121.3,68080.2,68181.7,7826.4315530423,0
+TZA.US,D,20100526,000000,67455,68884.5,62629.7,67812.3,5704.3655480563,0
+TZA.US,D,20100527,000000,62629.7,64327.8,58967.2,58967.2,5879.8036781715,0
+TZA.US,D,20100528,000000,59503.6,62629.7,58878.4,61290.3,4542.4818839402,0
+TZA.US,D,20100601,000000,63166.5,66919.1,60664.7,66907.1,4984.7540562665,0
+TZA.US,D,20100602,000000,65489.3,67455,61022.2,61188.6,5182.2532686118,0
+TZA.US,D,20100603,000000,60754,61558.3,58163.3,58764.9,4772.5474557679,0
+TZA.US,D,20100604,000000,63344.9,67991,61826.1,67389.2,6245.3873265552,0
+TZA.US,D,20100607,000000,66472,72815.7,65668.3,72660.6,6669.8005275524,0
+TZA.US,D,20100608,000000,72011.6,77014.7,70314,73083.5,8983.0625785322,0
+TZA.US,D,20100609,000000,71028.9,73887.9,67455,72637.2,10101.874605913,0
+TZA.US,D,20100610,000000,68706,69688.2,64863.7,65090.5,8211.9752282056,0
+TZA.US,D,20100611,000000,67455,67812.3,62094.6,62272.7,7034.3336482109,0
+TZA.US,D,20100614,000000,59949.8,61826.1,57984.1,61200.5,6049.9891696605,0
+TZA.US,D,20100615,000000,59682.1,60485.8,56018.7,56644.3,5490.0578921072,0
+TZA.US,D,20100616,000000,58074.1,58520.4,55661.6,57359.3,4103.3612947897,0
+TZA.US,D,20100617,000000,56376.5,59235.3,56018.7,57269.2,4103.3612947897,0
+TZA.US,D,20100618,000000,56644.3,57984.1,55572.6,57002.1,2979.2966287823,0
+TZA.US,D,20100621,000000,54232.2,59770.9,53963.6,58609.6,4879.7012837425,0
+TZA.US,D,20100622,000000,58163.3,62540.9,56197.7,62296.8,5385.0051195832,0
+TZA.US,D,20100623,000000,62809,65131.9,60933.3,62898.2,5638.1823013662,0
+TZA.US,D,20100624,000000,64506.3,66293.5,62987.6,65947.7,5920.7742594559,0
+TZA.US,D,20100625,000000,65042.6,66919.1,61558.3,62451.7,5704.3655480563,0
+TZA.US,D,20100628,000000,62540.9,64506.3,60664.7,63524,4228.3740940933,0
+TZA.US,D,20100629,000000,66651,71922.3,66651,70671.4,7715.0756141668,0
+TZA.US,D,20100630,000000,71386.3,73709.2,67991,73083.5,5528.9274179411,0
+TZA.US,D,20100701,000000,72815.7,80231,72011.6,74691.8,8878.0098060081,0
+TZA.US,D,20100702,000000,73619.5,78533.4,73083.5,77104.4,5953.3406189383,0
+TZA.US,D,20100706,000000,73083.5,81571,71028.9,80141.7,6045.7870587595,0
+TZA.US,D,20100707,000000,79337.8,79516.1,71475.2,71832.6,5452.2388939986,0
+TZA.US,D,20100708,000000,69295.5,71832.6,68080.2,68527.1,18111.097983148,0
+TZA.US,D,20100709,000000,68473.6,69205.7,65399.9,65418,10793.121849122,0
+TZA.US,D,20100712,000000,65864.5,69438.2,64578.2,67508.7,9639.6424068075,0
+TZA.US,D,20100713,000000,64720.9,65524.8,60307.8,61129.6,11774.314744496,0
+TZA.US,D,20100714,000000,61522.8,63130.6,60485.8,61629.7,9350.7472823664,0
+TZA.US,D,20100715,000000,61301.9,65542.8,61290.3,63344.9,11439.196400145,0
+TZA.US,D,20100716,000000,64720.9,70760.8,64363.9,70171.2,10675.462743895,0
+TZA.US,D,20100719,000000,69546.1,73422.8,68831.1,69455.9,9690.0677376191,0
+TZA.US,D,20100720,000000,72333.2,73155.2,65453.5,65846.8,8949.4456913245,0
+TZA.US,D,20100721,000000,64238.8,69795.5,63881,69277.4,11641.948251116,0
+TZA.US,D,20100722,000000,66186.2,66186.2,61182.6,61862.1,10993.772644643,0
+TZA.US,D,20100723,000000,62755.2,63220,56947.9,57323.3,13295.478890645,0
+TZA.US,D,20100726,000000,56519.7,57442.6,53267.2,53392.4,8193.0657291512,0
+TZA.US,D,20100727,000000,51908.6,54500.3,51426.4,53928.3,9978.9628620602,0
+TZA.US,D,20100728,000000,54166,57466.2,53445.3,56554.8,11506.43017456,0
+TZA.US,D,20100729,000000,55054.1,59664,54321.5,56912.1,12226.04166635,0
+TZA.US,D,20100730,000000,59253.5,59985.7,55304.1,56787,10920.235703876,0
+TZA.US,D,20100802,000000,53802.8,55322.4,52873.9,53910.6,7947.2422414449,0
+TZA.US,D,20100803,000000,54410.3,59735.6,52909.5,55089.8,7974.5559623012,0
+TZA.US,D,20100804,000000,54249.8,54892.9,52963.1,53445.3,6735.9837742426,0
+TZA.US,D,20100805,000000,54964.8,55393,53642.3,55250.3,7599.5175643903,0
+TZA.US,D,20100806,000000,58002.1,59467.6,55572.6,56179.4,13355.358970983,0
+TZA.US,D,20100809,000000,54929.1,56179.4,53714,54303.4,6804.2680763832,0
+TZA.US,D,20100810,000000,55911.8,58574,55411.2,57305.2,11724.93994141,0
+TZA.US,D,20100811,000000,60789.8,64578.2,60789.8,63881,12431.945100497,0
+TZA.US,D,20100812,000000,67937.6,68187.8,63899.1,65078.5,11444.449038771,0
+TZA.US,D,20100813,000000,65918.3,67562.1,65328.4,67276.7,9091.2669342319,0
+TZA.US,D,20100816,000000,68687.9,69546.1,64417,65596.8,10473.761420649,0
+TZA.US,D,20100817,000000,63487.9,64631.8,60557.9,62201.4,11045.248503179,0
+TZA.US,D,20100818,000000,62397.8,64220.8,59861,61647.8,11845.750629813,0
+TZA.US,D,20100819,000000,62290.7,67115.7,61737.2,66579,12918.339437283,0
+TZA.US,D,20100820,000000,67436.9,69777.9,66400.9,66508.2,11966.561318215,0
+TZA.US,D,20100823,000000,65680.3,69998.2,64654.9,69849.7,11812.133742605,0
+TZA.US,D,20100824,000000,73173.2,75209.7,69920.7,72177.9,16635.106529184,0
+TZA.US,D,20100825,000000,74126.1,75192.1,68533.1,69021.2,15025.698054116,0
+TZA.US,D,20100826,000000,68265,71314.3,66460,70498.5,12160.908947385,0
+TZA.US,D,20100827,000000,68098.5,72356.5,64452.8,64869.7,15834.604402551,0
+TZA.US,D,20100830,000000,65846.8,69182.5,64834.4,69129,10055.651386003,0
+TZA.US,D,20100831,000000,69581.4,71279,67073.6,69325.1,16314.695572986,0
+TZA.US,D,20100901,000000,65953.7,66621.2,61331.8,61563.9,15278.875235899,0
+TZA.US,D,20100902,000000,61546.6,62124.3,58931,59348.3,11189.170801537,0
+TZA.US,D,20100903,000000,56710,58264.2,55679.7,56185.6,14274.570730569,0
+TZA.US,D,20100907,000000,56710,59872.7,56673.8,59348.3,10224.786349767,0
+TZA.US,D,20100908,000000,58913.5,59020.9,56852.6,58175.3,12341.599716126,0
+TZA.US,D,20100909,000000,55625.5,59455.6,55500.4,58085.3,10576.713137722,0
+TZA.US,D,20100910,000000,57376.5,58603.6,56548.5,57543.9,12089.473062069,0
+TZA.US,D,20100913,000000,55607.4,55989.4,52832.5,53463.3,12622.090618766,0
+TZA.US,D,20100914,000000,53749.3,54601.3,52522.2,54023.9,12054.805647136,0
+TZA.US,D,20100915,000000,54488.4,55703.1,52629.5,53243.2,12259.658553558,0
+TZA.US,D,20100916,000000,53517.6,55447.3,52992.9,54113.1,13631.647762722,0
+TZA.US,D,20100917,000000,52957.3,55775,52683.8,53356,13003.432183028,0
+TZA.US,D,20100920,000000,52867.9,54005.8,48514.3,48913,17581.632009626,0
+TZA.US,D,20100921,000000,48948.9,50014.4,48031.8,49705.2,14710.539736544,0
+TZA.US,D,20100922,000000,50211.7,52701,49169.1,51587.5,14829.249369496,0
+TZA.US,D,20100923,000000,52832.5,53933.8,50449.4,53445.3,14737.8534574,0
+TZA.US,D,20100924,000000,51116.9,51402.7,48085.2,48210.2,14714.741847445,0
+TZA.US,D,20100927,000000,48156.3,49186.9,47775.1,48478,10314.081206412,0
+TZA.US,D,20100928,000000,48192,50825.3,46804.1,47036.5,17132.006143223,0
+TZA.US,D,20100929,000000,47287,47811.1,46077.7,46691.6,13302.832584721,0
+TZA.US,D,20100930,000000,45649.3,48139.1,44850.7,46840.3,18799.19364318,0
+TZA.US,D,20101001,000000,45684.4,47525.5,45429,46244.8,13776.620588805,0
+TZA.US,D,20101004,000000,46584.2,49020,45738.2,48121,13685.224676709,0
+TZA.US,D,20101005,000000,46512.2,47471.7,43659.4,43969.5,19586.038909385,0
+TZA.US,D,20101006,000000,44076.2,45124.7,43570.6,44422.1,12152.504725583,0
+TZA.US,D,20101007,000000,43570.6,45756.2,43480.9,44743.5,10120.784104968,0
+TZA.US,D,20101008,000000,44564.9,45321.2,42343.4,42992.4,12852.156190593,0
+TZA.US,D,20101011,000000,42957,43338.1,41979.5,42867.4,7534.3848454254,0
+TZA.US,D,20101012,000000,43302,44653.8,42075.2,42575.4,11063.107474508,0
+TZA.US,D,20101013,000000,41765.4,42147.1,39639.4,40609.6,13859.612279099,0
+TZA.US,D,20101014,000000,40592.4,41819,40014.1,40717.4,15047.759136346,0
+TZA.US,D,20101015,000000,39621.3,41819,39472.1,41116.4,12936.198408612,0
+TZA.US,D,20101018,000000,40645.6,41187.8,39835.6,40121.5,9484.1643034719,0
+TZA.US,D,20101019,000000,41515.5,43320,40288.3,42379.2,16525.851645759,0
+TZA.US,D,20101020,000000,41747.6,42271.4,40341.8,41080.4,14665.367044358,0
+TZA.US,D,20101021,000000,40413.4,43248.5,39525.9,41658.3,15850.36231843,0
+TZA.US,D,20101022,000000,41366.3,41854.6,40752.8,40884.3,9550.3475501621,0
+TZA.US,D,20101025,000000,39960.7,40305.9,38715.8,40085.7,12614.736924689,0
+TZA.US,D,20101026,000000,40752.8,41384,39383,40192.7,11665.059861071,0
+TZA.US,D,20101027,000000,41026.6,42129,40270.6,40520.8,15914.444509669,0
+TZA.US,D,20101028,000000,39543.6,41765.4,39454.8,41116.4,11388.771069333,0
+TZA.US,D,20101029,000000,41551.3,41658.3,40192.7,40812.4,10177.512602131,0
+TZA.US,D,20101101,000000,40216.8,42522,39347.1,41640.2,14161.113736243,0
+TZA.US,D,20101102,000000,40121.5,40866.2,39025.7,39114.8,15249.460459592,0
+TZA.US,D,20101103,000000,38947.8,40359.9,38501.4,38590.7,20225.810294057,0
+TZA.US,D,20101104,000000,36512,36857.3,35648,35702.1,16668.723416392,0
+TZA.US,D,20101105,000000,35505.4,35737.5,34725.1,35052.4,11689.221998752,0
+TZA.US,D,20101108,000000,35374.1,35969.9,34856.1,35177.6,10371.8602313,0
+TZA.US,D,20101109,000000,34832.1,37089.4,34653.9,36458.4,12485.522014484,0
+TZA.US,D,20101110,000000,36368.8,37434.7,35249.5,35284.9,15719.046352775,0
+TZA.US,D,20101111,000000,36440.8,36821.6,35284.9,35666.2,11522.188090439,0
+TZA.US,D,20101112,000000,36750.3,37631.8,35934.6,37506.7,12984.522683974,0
+TZA.US,D,20101115,000000,36911.2,37542.5,36208.1,37452.9,12581.120037481,0
+TZA.US,D,20101116,000000,38298.8,40395.3,38013.1,39561.4,17896.790327198,0
+TZA.US,D,20101117,000000,39347.1,40032.4,39001.8,39276,10130.238854495,0
+TZA.US,D,20101118,000000,37906,37906,36422.8,37036.3,11423.438484266,0
+TZA.US,D,20101119,000000,37346,38048.8,36386.9,36643.2,10271.009569677,0
+TZA.US,D,20101122,000000,37018.6,37667.7,35827.2,36047.3,13239.800921207,0
+TZA.US,D,20101123,000000,37417.4,38013.1,36929,37107.5,13414.188523597,0
+TZA.US,D,20101124,000000,36118.7,36136.8,34582.1,34599.7,11369.861570279,0
+TZA.US,D,20101126,000000,35249.5,35427.5,34617.8,35195.7,4149.5845147003,0
+TZA.US,D,20101129,000000,35684,37000.6,34892.4,35124.3,12087.372006618,0
+TZA.US,D,20101130,000000,36368.8,36786.2,35267.2,35916.6,13391.076913642,0
+TZA.US,D,20101201,000000,33968.7,34040.4,33301.7,33569.7,13820.742753265,0
+TZA.US,D,20101202,000000,33426.8,33569.7,32324.3,32527.5,11237.495076898,0
+TZA.US,D,20101203,000000,32920.2,33009.8,31550.7,31818.5,9892.8195885905,0
+TZA.US,D,20101206,000000,31854.3,32039.1,30972.9,31205.2,6629.8804739933,0
+TZA.US,D,20101207,000000,30109.3,30900.9,29870.7,30686.6,13328.045250127,0
+TZA.US,D,20101208,000000,30484.4,30937.1,30162.3,30704.6,8752.9970067045,0
+TZA.US,D,20101209,000000,30066.9,30812,30066.9,30377.4,7810.6736371637,0
+TZA.US,D,20101210,000000,30127.4,30448.5,29061,29257.2,8879.0603337333,0
+TZA.US,D,20101213,000000,28917.8,29745.8,28769,29710,6701.3163593096,0
+TZA.US,D,20101214,000000,29328.4,29924.3,29293.4,29745.8,6535.3329787216,0
+TZA.US,D,20101215,000000,29673.8,30234.1,28900,30031.2,11571.562893525,0
+TZA.US,D,20101216,000000,29888.8,30287.4,29024.8,29203.3,10560.955221843,0
+TZA.US,D,20101217,000000,29114.3,29728.1,28769,28935.9,8572.3062379631,0
+TZA.US,D,20101220,000000,28572.4,29007.2,28048,28536.7,8523.981962602,0
+TZA.US,D,20101221,000000,28227,28262.4,27524.1,27595.4,9683.7645712676,0
+TZA.US,D,20101222,000000,27416.5,27744.5,27256.2,27613.4,4801.9622320747,0
+TZA.US,D,20101223,000000,27488.3,27851.9,27327.4,27708.9,4107.5634056906,0
+TZA.US,D,20101227,000000,27977,28155.1,27327.4,27488.3,5179.101685436,0
+TZA.US,D,20101228,000000,27309.5,27904.9,27256.2,27708.9,4020.3696044957,0
+TZA.US,D,20101229,000000,27559.7,27684.7,27416.5,27524.1,3352.2339712427,0
+TZA.US,D,20101230,000000,27577.3,27649,27202.2,27595.4,5518.4221406887,0
+TZA.US,D,20101231,000000,27762.3,28280.5,27541.5,28173.2,3562.3395162908,0
+TZA.US,D,20110103,000000,27434.6,27667,26279.4,26696,11346.749960323,0
+TZA.US,D,20110104,000000,26475.7,28751,26422.4,27851.9,13697.831009412,0
+TZA.US,D,20110105,000000,27923,28227,26892.9,26928.4,9964.2554739069,0
+TZA.US,D,20110106,000000,26839,27613.4,26731.8,27274.1,9719.4825139258,0
+TZA.US,D,20110107,000000,27071,28875.9,26803.6,27684.7,12499.178874912,0
+TZA.US,D,20110110,000000,28066.3,28697.8,26945.7,27274.1,21031.565059316,0
+TZA.US,D,20110111,000000,26856.8,27363,26553.2,26945.7,11683.969360126,0
+TZA.US,D,20110112,000000,26279.4,26713.6,26117.7,26261.4,12392.025046938,0
+TZA.US,D,20110113,000000,26208.1,26624.7,25921.6,26261.4,10559.904694118,0
+TZA.US,D,20110114,000000,26297,26517.4,25540.5,25701.5,10004.175527466,0
+TZA.US,D,20110118,000000,25880.1,26279.4,25576.6,25629.7,8050.1939585185,0
+TZA.US,D,20110119,000000,25629.7,27726.9,25504.3,27559.7,14804.03670409,0
+TZA.US,D,20110120,000000,27958.9,28839.9,27541.5,28429.3,17326.353772393,0
+TZA.US,D,20110121,000000,27869.9,29061,27851.9,29007.2,9781.463649715,0
+TZA.US,D,20110124,000000,28971.3,29096.4,28012.1,28375.5,11136.644415275,0
+TZA.US,D,20110125,000000,28839.9,29221,28190.9,28227,12362.610270631,0
+TZA.US,D,20110126,000000,28084,28357.6,26606.7,26892.9,15227.399377362,0
+TZA.US,D,20110127,000000,26856.8,27256.2,26315.1,26624.7,12922.541548184,0
+TZA.US,D,20110128,000000,26642.4,28643.6,26517.4,28572.4,16669.773944117,0
+TZA.US,D,20110131,000000,28066.3,28715.2,27363,28012.1,13795.530087859,0
+TZA.US,D,20110201,000000,27291.4,27488.3,25754.7,26083.1,20284.63984667,0
+TZA.US,D,20110202,000000,26172.1,26315.1,25629.7,26261.4,13226.144060779,0
+TZA.US,D,20110203,000000,26350.2,27220.2,25921.6,26011.3,17108.894533268,0
+TZA.US,D,20110204,000000,26117.7,26493.9,25790.7,25880.1,12241.799582228,0
+TZA.US,D,20110207,000000,25737,25808.6,24546,25087.6,18002.893627448,0
+TZA.US,D,20110208,000000,25087.6,25397.2,24546,24563.8,13419.441162223,0
+TZA.US,D,20110209,000000,24766.8,25284.2,24492.1,24909.1,18174.129646662,0
+TZA.US,D,20110210,000000,25362.1,25469.4,24510.2,24563.8,17562.722510572,0
+TZA.US,D,20110211,000000,24855.7,24944.8,23753.3,23753.3,13109.535483277,0
+TZA.US,D,20110214,000000,23735.6,23807.8,23319.2,23426.1,6614.1225581147,0
+TZA.US,D,20110215,000000,23610.8,23950.1,23461.9,23807.8,8964.1530794778,0
+TZA.US,D,20110216,000000,23628.4,23664.2,23104.5,23229.2,11154.503386604,0
+TZA.US,D,20110218,000000,22562.4,22901.8,22306.1,22651.3,10813.081875901,0
+TZA.US,D,20110222,000000,23211.8,24474.1,22919.5,24385.1,19630.161073845,0
+TZA.US,D,20110223,000000,24277.8,26100,24170.8,25594.6,22092.598061809,0
+TZA.US,D,20110224,000000,25249.3,25802.9,24504.2,24873.7,33859.559112229,0
+TZA.US,D,20110225,000000,24546,24593.5,23170,23176.2,21863.583017707,0
+TZA.US,D,20110228,000000,22782.7,23658.1,22622.1,23098.9,16713.896108578,0
+TZA.US,D,20110301,000000,22824.2,24700.4,22782.7,24474.1,34324.942894511,0
+TZA.US,D,20110302,000000,24539.9,24819.6,23783.7,24182.5,34774.568760913,0
+TZA.US,D,20110303,000000,23431.8,23437.9,22336.2,22550.5,24714.71526401,0
+TZA.US,D,20110304,000000,22520.6,23443.9,22473.2,22765.1,23880.596250169,0
+TZA.US,D,20110307,000000,22550.5,24468,22491.4,23932.7,26992.259372331,0
+TZA.US,D,20110308,000000,23842.3,24397.3,22413,22753.1,31698.623581409,0
+TZA.US,D,20110309,000000,22889.7,23313.2,22610,23026.6,24515.114996214,0
+TZA.US,D,20110310,000000,23908.5,25016.4,23902.7,24795.7,31683.916193256,0
+TZA.US,D,20110311,000000,25391.5,25487.3,24104.9,24611.5,23538.12421174,0
+TZA.US,D,20110314,000000,25350.3,25737,24461.9,24986.7,22910.959159772,0
+TZA.US,D,20110315,000000,26767.5,27024.1,25057.9,25611.9,29180.508624007,0
+TZA.US,D,20110316,000000,25993.2,26862.8,25070,26392.4,35268.316791777,0
+TZA.US,D,20110317,000000,25314,26178,25188.8,26178,24234.624093575,0
+TZA.US,D,20110318,000000,25314,25564.5,25070,25171.2,30413.82817344,0
+TZA.US,D,20110321,000000,24200.2,24301.6,23426.1,23449.9,20661.779300032,0
+TZA.US,D,20110322,000000,23336.8,23961.9,23194.1,23747.4,15708.541075522,0
+TZA.US,D,20110323,000000,23938.8,24688.3,23372.3,23575.3,25844.032568643,0
+TZA.US,D,20110324,000000,23104.5,23741.5,22848.4,23074.7,21112.45569416,0
+TZA.US,D,20110325,000000,22681.7,23014.5,21775.9,22461.2,29969.454945663,0
+TZA.US,D,20110328,000000,22247,22669.5,22038.1,22627.6,14313.440256403,0
+TZA.US,D,20110329,000000,22532.4,22985.6,21925.2,21990.3,19386.43864159,0
+TZA.US,D,20110330,000000,21686.7,21799.7,21043.9,21133.2,21835.218769125,0
+TZA.US,D,20110331,000000,21133.2,21252.1,20817.5,20894.6,16897.738460495,0
+TZA.US,D,20110401,000000,20460,20835.2,20269.5,20626.9,18646.86712302,0
+TZA.US,D,20110404,000000,20447.9,20626.9,20316.9,20466,12239.698526778,0
+TZA.US,D,20110405,000000,20530.9,20632.4,19751.2,20161.8,18941.014886088,0
+TZA.US,D,20110406,000000,19810.3,20340.6,19655.9,20031,16104.590027938,0
+TZA.US,D,20110407,000000,19959.4,20542.8,19727.1,20358.3,22798.552693171,0
+TZA.US,D,20110408,000000,20072.8,21252.1,20001.2,20971.9,19811.902370312,0
+TZA.US,D,20110411,000000,20930.9,21788.2,20751.2,21550.5,17319.000078316,0
+TZA.US,D,20110412,000000,21913.1,22461.2,21692.8,22384,21219.609522134,0
+TZA.US,D,20110413,000000,21966.7,22770.9,21835.5,22288.7,24573.944548828,0
+TZA.US,D,20110414,000000,22830.3,22937.6,21919.3,21972.6,22452.929071567,0
+TZA.US,D,20110415,000000,21954.9,22270.5,21312.1,21323.7,19567.129410331,0
+TZA.US,D,20110418,000000,22276.7,22872.2,22247,22342.2,24651.683600495,0
+TZA.US,D,20110419,000000,22109.8,22705.3,21877.4,22312,14973.171667854,0
+TZA.US,D,20110420,000000,21222.4,21418.9,20918.7,20942.5,15209.540406033,0
+TZA.US,D,20110421,000000,20573.1,21019.7,20466,20489.8,11692.373581928,0
+TZA.US,D,20110425,000000,20542.8,20971.9,20429.9,20554.8,8486.1629644934,0
+TZA.US,D,20110426,000000,20424.3,20549,19602,19935.3,19461.026110082,0
+TZA.US,D,20110427,000000,19906,20144,19524.4,19596.5,14376.471919917,0
+TZA.US,D,20110428,000000,19638.1,19697.4,18959,19327.8,14965.817973777,0
+TZA.US,D,20110429,000000,19244.9,19411.4,18905.1,19089.3,14421.644612103,0
+TZA.US,D,20110502,000000,18821.9,19822.3,18809.8,19768.8,19331.811199877,0
+TZA.US,D,20110503,000000,19810.3,20900.8,19685.7,20483.8,26534.229284126,0
+TZA.US,D,20110504,000000,20406.1,21639.4,20394.1,21288,27793.81202669,0
+TZA.US,D,20110505,000000,21740.6,21913.1,20632.4,21603.1,33002.328488433,0
+TZA.US,D,20110506,000000,20846.8,21579.6,20418.2,21263.7,26870.398156203,0
+TZA.US,D,20110509,000000,21323.7,21400.9,20441.9,20472.2,19597.594714363,0
+TZA.US,D,20110510,000000,20185.8,20257.3,19566.1,19566.1,19509.350385443,0
+TZA.US,D,20110511,000000,19745.2,20894.6,19673.9,20620.7,25161.189547237,0
+TZA.US,D,20110512,000000,20977.9,21329.6,19900.3,20125.9,26663.444194331,0
+TZA.US,D,20110513,000000,20024.9,21085.2,19870.4,20912.6,25403.861451768,0
+TZA.US,D,20110516,000000,21341.8,21883.4,20632.4,21829.6,28161.496730524,0
+TZA.US,D,20110517,000000,22366.2,22532.4,21805.8,22002.4,28010.220738089,0
+TZA.US,D,20110518,000000,21948.8,22044.2,20983.9,21001.6,23089.548873063,0
+TZA.US,D,20110519,000000,20573.1,21425.1,20495.8,20894.6,20945.421785847,0
+TZA.US,D,20110520,000000,21025.7,21734.7,20876.6,21312.1,23416.262995612,0
+TZA.US,D,20110523,000000,22425,22574.5,22008.4,22479.3,23172.540563357,0
+TZA.US,D,20110524,000000,22276.7,22908,21978.6,22800.5,22560.082899541,0
+TZA.US,D,20110525,000000,22955.7,22973.8,21698.7,21919.3,24205.209317268,0
+TZA.US,D,20110526,000000,22181,22216.7,21037.7,21067.5,27587.908592543,0
+TZA.US,D,20110527,000000,20769.3,20924.8,20406.1,20644.2,20979.038673054,0
+TZA.US,D,20110531,000000,19911.6,20536.8,19733.1,19757,23437.273550117,0
+TZA.US,D,20110601,000000,19816.3,21698.7,19816.3,21627.3,29247.742398423,0
+TZA.US,D,20110602,000000,21454.6,22038.1,21204.2,21645.3,28625.82998508,0
+TZA.US,D,20110603,000000,22669.5,22747,21931.2,22639.7,31988.569233575,0
+TZA.US,D,20110606,000000,22717.3,23759.6,22437.2,23723.8,27985.008072684,0
+TZA.US,D,20110607,000000,23265,23569.4,22919.5,23539.2,24340.727393824,0
+TZA.US,D,20110608,000000,23789.7,24450.3,23557.3,24313.5,28639.486845509,0
+TZA.US,D,20110609,000000,24110.9,24433,23521.6,23926.6,23922.617359178,0
+TZA.US,D,20110610,000000,24373,25385.5,24248.1,25063.9,32929.842075391,0
+TZA.US,D,20110613,000000,24825.9,25701.5,24450.3,25284.2,29573.405993247,0
+TZA.US,D,20110614,000000,24623.7,24688.3,23437.9,23652.2,30850.84770714,0
+TZA.US,D,20110615,000000,24403.1,25183.2,23878.5,24938.9,40299.294067954,0
+TZA.US,D,20110616,000000,24849.9,25665.8,24098.9,24736.7,35868.168122889,0
+TZA.US,D,20110617,000000,23997.9,25081.5,23854.4,24700.4,29816.077897778,0
+TZA.US,D,20110620,000000,24969,24992.6,23771.6,24022,25125.471604579,0
+TZA.US,D,20110621,000000,23443.9,23593.1,22372.2,22461.2,33344.800526861,0
+TZA.US,D,20110622,000000,22830.3,22991.5,22080,22991.5,29711.025125254,0
+TZA.US,D,20110623,000000,23729.8,24450.3,22562.4,22711.2,56232.648076677,0
+TZA.US,D,20110624,000000,22455.1,23426.1,22336.2,23050.7,38250.765003735,0
+TZA.US,D,20110627,000000,23062.8,23449.9,22354.3,22496.9,29150.043319975,0
+TZA.US,D,20110628,000000,22270.5,22401.3,21412.9,21454.6,29685.812459848,0
+TZA.US,D,20110629,000000,21240,21740.6,20989.7,21168.5,36347.208765599,0
+TZA.US,D,20110630,000000,20971.9,21079.3,20477.7,20656.2,30337.139649497,0
+TZA.US,D,20110701,000000,20614.7,20799.5,19596.5,19721,34023.441437366,0
+TZA.US,D,20110705,000000,19632.1,19911.6,19477.2,19536.4,28747.691201208,0
+TZA.US,D,20110706,000000,19643.8,19858.5,19220.8,19310,26278.951046893,0
+TZA.US,D,20110707,000000,18732.3,18923.2,18214.3,18435.1,31076.711168067,0
+TZA.US,D,20110708,000000,19089.3,19286.2,18714.6,18756.5,32469.710931736,0
+TZA.US,D,20110711,000000,19459.1,20103,19155.7,19971.4,33755.55686743,0
+TZA.US,D,20110712,000000,20251.4,20322.9,19620.2,20281.1,33254.45514249,0
+TZA.US,D,20110713,000000,19882.3,20001.2,19078.1,19733.1,34431.04619476,0
+TZA.US,D,20110714,000000,19626.1,20823.4,19327.8,20686.5,40941.166508076,0
+TZA.US,D,20110715,000000,20429.9,20727.8,20179.8,20275,29941.090697082,0
+TZA.US,D,20110718,000000,20525.1,21573.4,20388.4,21222.4,33891.074943986,0
+TZA.US,D,20110719,000000,20638.3,20692.3,19727.1,19798.7,28244.488420818,0
+TZA.US,D,20110720,000000,19774.9,20257.3,19715.1,19882.3,21299.449629253,0
+TZA.US,D,20110721,000000,19697.4,19840.4,19089.3,19327.8,29194.165484436,0
+TZA.US,D,20110722,000000,19405.4,19702.9,19119.5,19269,20233.163988133,0
+TZA.US,D,20110725,000000,19965.4,20144,19459.1,19929.3,24027.670131702,0
+TZA.US,D,20110726,000000,20048.6,20536.8,19900.3,20370.4,22726.066280129,0
+TZA.US,D,20110727,000000,20775.2,22276.7,20757.2,22163.6,34306.033395456,0
+TZA.US,D,20110728,000000,22204.8,22419,21364.7,22282.6,23765.038200392,0
+TZA.US,D,20110729,000000,23223.1,23712.2,22014.6,22419,37981.829906073,0
+TZA.US,D,20110801,000000,21579.6,23437.9,21306,22729.3,34213.586955635,0
+TZA.US,D,20110802,000000,23074.7,25057.9,22413,24957,37655.115783523,0
+TZA.US,D,20110803,000000,24969,26773.5,24343.4,24433,46594.056197595,0
+TZA.US,D,20110804,000000,25570.4,28875.9,25421.3,28828.6,54348.001337596,0
+TZA.US,D,20110805,000000,27762.3,32384.6,27363,30377.4,53748.150006484,0
+TZA.US,D,20110808,000000,33319.4,38322.6,31234.6,38280.7,55476.268114504,0
+TZA.US,D,20110809,000000,35064.5,40687.5,30246.3,30507.8,49637.435017617,0
+TZA.US,D,20110810,000000,33271.8,35195.7,31330,34832.1,36657.114444545,0
+TZA.US,D,20110811,000000,34212.6,34939.4,27964.9,29782,37717.096919312,0
+TZA.US,D,20110812,000000,28786.6,30299.5,28036.2,29048.8,32472.862514911,0
+TZA.US,D,20110815,000000,28060.1,28304.1,26493.9,26529.4,21471.736176192,0
+TZA.US,D,20110816,000000,27875.6,28864.1,26951.8,28048,36349.309821049,0
+TZA.US,D,20110817,000000,27399,28810.4,26737.4,27988.6,35274.619958128,0
+TZA.US,D,20110818,000000,30865.2,33515.7,30656.9,32902.2,45551.932694157,0
+TZA.US,D,20110819,000000,34844.2,35016.8,31282.5,34487.1,50401.168673867,0
+TZA.US,D,20110822,000000,31520.5,35547,31383.8,34713.2,36584.628031503,0
+TZA.US,D,20110823,000000,34135.4,35088.7,29620.7,29840.7,41385.539735852,0
+TZA.US,D,20110824,000000,29852.6,30626.7,27875.6,28465.4,35328.196872115,0
+TZA.US,D,20110825,000000,27476.3,30818.1,27101.3,30430.5,37489.132402935,0
+TZA.US,D,20110826,000000,30859.5,32461.8,28048,28346.5,45537.225306003,0
+TZA.US,D,20110829,000000,27143,27154.8,24218.3,24271.7,38863.22266755,0
+TZA.US,D,20110830,000000,24748.6,25522.4,23384.3,23878.5,34465.713609693,0
+TZA.US,D,20110831,000000,23449.9,24718.5,22788.9,24010,49941.037530212,0
+TZA.US,D,20110901,000000,23920.8,25903.9,23026.6,25558.3,54761.909261341,0
+TZA.US,D,20110902,000000,27375,28720.8,26612.6,28346.5,30322.432261344,0
+TZA.US,D,20110906,000000,31425.7,31455,28488.9,28536.7,47668.746060516,0
+TZA.US,D,20110907,000000,27119.3,27518.6,25165.2,25266,35198.981961911,0
+TZA.US,D,20110908,000000,25784.9,27030,24795.7,26648.5,34746.204512332,0
+TZA.US,D,20110909,000000,27601.4,29835.1,27095.1,28983.1,54318.586561289,0
+TZA.US,D,20110912,000000,30418.9,30484.4,28012.1,28184.9,58483.928991868,0
+TZA.US,D,20110913,000000,27654.8,28548.8,26505.4,26797.6,42889.895438397,0
+TZA.US,D,20110914,000000,26100,27696.7,24289.8,25391.5,51228.984521357,0
+TZA.US,D,20110915,000000,24694.3,25838.6,24313.5,24361.1,45045.578330591,0
+TZA.US,D,20110916,000000,24098.9,24873.7,23712.2,24206.3,47542.682733487,0
+TZA.US,D,20110919,000000,25647.7,26303.2,24712.4,25469.4,32320.535994752,0
+TZA.US,D,20110920,000000,25231.1,26731.8,24379.1,26713.6,43826.966169312,0
+TZA.US,D,20110921,000000,26791.6,29692,26117.7,29692,46583.550920343,0
+TZA.US,D,20110922,000000,32718,33783.9,30531.8,32187.6,70690.010631438,0
+TZA.US,D,20110923,000000,32366.4,32628.9,30478.3,31050.2,44590.699825561,0
+TZA.US,D,20110926,000000,30097.2,32277.1,29162.3,29316.7,40684.837743117,0
+TZA.US,D,20110927,000000,27369,28096,25314,27452.6,49984.109166947,0
+TZA.US,D,20110928,000000,27422.5,30626.7,27011.9,30621.5,49744.588845592,0
+TZA.US,D,20110929,000000,28375.5,31675.6,27941.1,28917.8,61611.350029909,0
+TZA.US,D,20110930,000000,30454.7,31621.8,29102.5,31550.7,48253.890003475,0
+TZA.US,D,20111003,000000,32271.6,36648.9,30591.7,36506,66435.373344214,0
+TZA.US,D,20111004,000000,37596.3,38042.7,29352.4,29537.5,71789.913159765,0
+TZA.US,D,20111005,000000,29560.8,30734.8,27756.6,28328.4,43978.242161746,0
+TZA.US,D,20111006,000000,28584.5,29012.7,26243.2,26356.2,59271.824785798,0
+TZA.US,D,20111007,000000,26147.9,28667.7,25861.9,28393.2,74763.957149921,0
+TZA.US,D,20111010,000000,26416.5,26773.5,24635.6,24670.6,46953.336679627,0
+TZA.US,D,20111011,000000,25308,25498.5,23807.8,24129.2,43888.947305101,0
+TZA.US,D,20111012,000000,23509.5,23718,22306.1,23044.6,59404.191279179,0
+TZA.US,D,20111013,000000,23408.1,24242.1,22741.5,23110.6,52886.717271786,0
+TZA.US,D,20111014,000000,22276.7,22949.7,21532.3,21728.7,43982.444272647,0
+TZA.US,D,20111017,000000,22294,23991.9,22186.7,23682.4,43867.936750596,0
+TZA.US,D,20111018,000000,23431.8,24825.9,21252.1,21698.7,66084.497083984,0
+TZA.US,D,20111019,000000,21943,23336.8,21442.8,22979.7,47568.945926618,0
+TZA.US,D,20111020,000000,22884.2,24665,22711.2,22824.2,60426.354755838,0
+TZA.US,D,20111021,000000,21847.6,22401.3,21293.9,21329.6,51684.913554111,0
+TZA.US,D,20111024,000000,21037.7,21156.4,19119.5,19262.9,55901.731843227,0
+TZA.US,D,20111025,000000,19661.9,20995.5,19626.1,20829.5,39002.942855007,0
+TZA.US,D,20111026,000000,19757,21550.5,19364,19786.9,65626.466995779,0
+TZA.US,D,20111027,000000,17565.1,18196.6,16200.8,16623.8,76673.816554409,0
+TZA.US,D,20111028,000000,16701.8,17052.7,16302.2,16868.1,50939.03886919,0
+TZA.US,D,20111031,000000,17874.6,18255.4,17249.2,18244.4,27850.540523853,0
+TZA.US,D,20111101,000000,20287.1,20429.9,18964.6,20007.3,47684.503976395,0
+TZA.US,D,20111102,000000,19095.4,19745.2,18505.9,18607.6,39494.589830419,0
+TZA.US,D,20111103,000000,17779.3,19269,17076.4,17237.4,43807.006142532,0
+TZA.US,D,20111104,000000,17785.3,18190.7,17332.7,17499.6,31143.944942482,0
+TZA.US,D,20111107,000000,17540.9,18672.7,17291.2,17577,46285.201046374,0
+TZA.US,D,20111108,000000,17094.5,18279.6,16749.2,16808.3,56542.553755623,0
+TZA.US,D,20111109,000000,18291.5,19298,17898.3,19208.8,62995.945571776,0
+TZA.US,D,20111110,000000,18261.5,19459.1,18172.7,18834.1,58769.672533133,0
+TZA.US,D,20111111,000000,18113,18220.4,17183.9,17326.6,46672.845776988,0
+TZA.US,D,20111114,000000,17487.9,18392.8,17368.8,18041.7,40129.108576465,0
+TZA.US,D,20111115,000000,18303.5,18667.2,17040.8,17338.6,48720.324313482,0
+TZA.US,D,20111116,000000,17874.6,18250.5,16892.4,18166.6,57268.468413765,0
+TZA.US,D,20111117,000000,18208.5,19275,17850.5,18928.9,69723.525124217,0
+TZA.US,D,20111118,000000,18720.5,19364,18554.3,18923.2,44632.720934571,0
+TZA.US,D,20111121,000000,20114.6,20811.5,19846.4,20305.2,49763.498344646,0
+TZA.US,D,20111122,000000,20406.1,21126.9,19977.6,20817.5,41697.546470249,0
+TZA.US,D,20111123,000000,21490.2,22860.4,21317.6,22753.1,44696.803125811,0
+TZA.US,D,20111125,000000,23223.1,23634.2,22198.7,23622.5,21871.987239509,0
+TZA.US,D,20111128,000000,21001.6,21186.5,20144,20316.9,46875.59762796,0
+TZA.US,D,20111129,000000,20227.7,20835.2,19947.4,20424.3,43606.355347011,0
+TZA.US,D,20111130,000000,17821.5,18196.6,16784.8,16796.9,54393.174029781,0
+TZA.US,D,20111201,000000,16963.6,17231.4,16498.8,17142.1,35640.203606512,0
+TZA.US,D,20111202,000000,16498.8,17064.5,16129.7,16939.8,50820.329236238,0
+TZA.US,D,20111205,000000,15927.3,16469,15617.3,16070.1,56604.534891413,0
+TZA.US,D,20111206,000000,16010.2,16480.9,15706.6,16004.1,47805.314664798,0
+TZA.US,D,20111207,000000,16356,17094.5,15843.7,16076.1,60703.694075301,0
+TZA.US,D,20111208,000000,16594.3,17683.9,16409.4,17601.2,58240.206559612,0
+TZA.US,D,20111209,000000,17469.8,17565.1,15695,15992.1,57940.806157919,0
+TZA.US,D,20111212,000000,16665.5,17279.1,16648,16659.6,41574.634726396,0
+TZA.US,D,20111213,000000,16153.8,17976,15986.4,17672.1,64461.431748487,0
+TZA.US,D,20111214,000000,18202.6,18702.5,17845,18392.8,56429.096761297,0
+TZA.US,D,20111215,000000,17540.9,18357.5,17517.6,17856.4,44537.122911574,0
+TZA.US,D,20111216,000000,17439.5,17815.4,16677.5,17445.6,54891.124171545,0
+TZA.US,D,20111219,000000,16951.6,18447.1,16755.3,18369.2,37722.349557939,0
+TZA.US,D,20111220,000000,17118.4,17154.1,16070.1,16111.5,50487.311947337,0
+TZA.US,D,20111221,000000,16314.1,16826,15754.4,15903.2,45060.285718744,0
+TZA.US,D,20111222,000000,15659.2,15777.8,15337.8,15534,39343.313837985,0
+TZA.US,D,20111223,000000,15420.7,15700.9,15337.8,15426.8,19957.92572412,0
+TZA.US,D,20111227,000000,15605.4,15706.6,15033.9,15277.9,25551.985861026,0
+TZA.US,D,20111228,000000,15212.4,16159.6,15200.4,16064.1,36618.244918711,0
+TZA.US,D,20111229,000000,15867.9,15957.1,15426.8,15546.3,24707.361569933,0
+TZA.US,D,20111230,000000,15611.3,15801.9,15366.9,15772.5,21365.632875943,0
+TZA.US,D,20120103,000000,14617,15182.3,14485.8,15021.9,43125.213648851,0
+TZA.US,D,20120104,000000,15301.8,15593.3,15129.3,15301.8,33309.082584203,0
+TZA.US,D,20120105,000000,15605.4,16028.2,14825.2,15027.9,42365.682103502,0
+TZA.US,D,20120106,000000,15015.7,15462.4,14801.5,15158.5,40011.449471238,0
+TZA.US,D,20120109,000000,14944.7,15378.8,14849,14926.6,34687.374959719,0
+TZA.US,D,20120110,000000,14336.4,14449.7,14175.9,14271.2,38052.215263664,0
+TZA.US,D,20120111,000000,14444,14485.8,14038.8,14098.7,33168.311869021,0
+TZA.US,D,20120112,000000,13997.2,14431.9,13896.4,13931.3,40575.582859692,0
+TZA.US,D,20120113,000000,14289.2,14592.9,14128,14182,42386.692658007,0
+TZA.US,D,20120117,000000,13765,14319.3,13675.9,14205.9,29085.961128736,0
+TZA.US,D,20120118,000000,14217.7,14313.3,13431.6,13437.2,43542.273155771,0
+TZA.US,D,20120119,000000,13216.9,13467.4,13103.6,13187,35047.705969476,0
+TZA.US,D,20120120,000000,13240.9,13335.9,13032.4,13151.2,27935.633269597,0
+TZA.US,D,20120123,000000,13151.2,13508.5,12859.8,13211,38743.462506872,0
+TZA.US,D,20120124,000000,13443.3,13639.9,12900.9,12960.6,40282.48562435,0
+TZA.US,D,20120125,000000,12972.8,13169.4,12483.9,12609.4,42383.541074831,0
+TZA.US,D,20120126,000000,12359.2,12883.5,12329.4,12669.2,40004.095777161,0
+TZA.US,D,20120127,000000,12847.7,12871.8,12388.8,12407,37910.394020757,0
+TZA.US,D,20120130,000000,12710.6,12966.9,12543.7,12710.6,37093.083450519,0
+TZA.US,D,20120131,000000,12443,12949,12359.2,12716.2,36760.066161618,0
+TZA.US,D,20120201,000000,12377,12520.1,11841.4,11924.6,46345.081126713,0
+TZA.US,D,20120202,000000,11775.5,11906.4,11555.1,11710.2,32064.207229793,0
+TZA.US,D,20120203,000000,11144.1,11251.2,10822.6,10923.8,41948.622596581,0
+TZA.US,D,20120206,000000,11090.6,11167.8,10941.5,11042.7,22822.714830851,0
+TZA.US,D,20120207,000000,11066.5,11281.3,10911.8,11066.5,30315.078567267,0
+TZA.US,D,20120208,000000,10983.7,11334.7,10828.1,11001.3,37649.863144897,0
+TZA.US,D,20120209,000000,10911.8,11370.4,10894.1,11150.1,29936.888586181,0
+TZA.US,D,20120210,000000,11513.6,11680.2,11442.1,11614.9,34695.77918152,0
+TZA.US,D,20120213,000000,11204.2,11453.7,11102.8,11150.1,32253.302220336,0
+TZA.US,D,20120214,000000,11311.2,11536.9,11227.7,11292.9,36624.548085062,0
+TZA.US,D,20120215,000000,11102.8,11686.2,11102.8,11585.2,51491.616452667,0
+TZA.US,D,20120216,000000,11543,11573.1,10882,10917.8,50318.176983573,0
+TZA.US,D,20120217,000000,10733.2,10989.8,10715.2,10923.8,23069.588846283,0
+TZA.US,D,20120221,000000,10864.2,11299,10822.6,11150.1,33157.806591768,0
+TZA.US,D,20120222,000000,11245,11436,11090.6,11394.7,32395.123463244,0
+TZA.US,D,20120223,000000,11334.7,11536.9,10870.3,10888,37447.111293926,0
+TZA.US,D,20120224,000000,10876.2,11013.6,10799.1,10953.5,28190.911506831,0
+TZA.US,D,20120227,000000,11263,11495.5,10822.6,10989.8,45031.921470162,0
+TZA.US,D,20120228,000000,10977.6,11257.2,10787,11084.7,38583.782292636,0
+TZA.US,D,20120229,000000,10983.7,11614.9,10816.5,11614.9,61587.187892229,0
+TZA.US,D,20120301,000000,11424.4,11453.7,11025.1,11412.3,53553.802377314,0
+TZA.US,D,20120302,000000,11412.3,12079,11328.7,11918.5,55057.107552133,0
+TZA.US,D,20120305,000000,12025.9,12281.5,11841.4,11876.8,47732.828251756,0
+TZA.US,D,20120306,000000,12264,12716.2,12186.7,12585.6,49942.088057937,0
+TZA.US,D,20120307,000000,12477.8,12549.9,12180.6,12204.5,20172.23338007,0
+TZA.US,D,20120308,000000,11966.2,12275.6,11662.1,11721.9,46766.342744535,0
+TZA.US,D,20120309,000000,11728,11757.7,11025.1,11245,53430.890633461,0
+TZA.US,D,20120312,000000,11198,11477.5,11120.1,11328.7,30650.196911619,0
+TZA.US,D,20120313,000000,11060.5,11198,10620.3,10638,46697.007914669,0
+TZA.US,D,20120314,000000,10679.7,11036.7,10578.4,10906.1,39065.974518521,0
+TZA.US,D,20120315,000000,10941.5,11036.7,10608.2,10620.3,40524.107001155,0
+TZA.US,D,20120316,000000,10566.7,10781.1,10542.6,10661.6,29709.974597529,0
+TZA.US,D,20120319,000000,10685.8,10745.3,10113.6,10358.1,46508.963451851,0
+TZA.US,D,20120320,000000,10590.4,10787,10530.6,10649.7,37931.404575261,0
+TZA.US,D,20120321,000000,10554.7,10769,10465,10661.6,32285.868579819,0
+TZA.US,D,20120322,000000,10977.6,11156.1,10834.2,10953.5,45458.43572661,0
+TZA.US,D,20120323,000000,10911.8,11210.1,10596.5,10625.9,23927.869997805,0
+TZA.US,D,20120326,000000,10232.8,10274.8,9959.21,9970.87,37746.511695619,0
+TZA.US,D,20120327,000000,9976.9,10208.5,9887.19,10197.1,27741.285640428,0
+TZA.US,D,20120328,000000,10185.6,10620.3,10107.6,10351.9,39830.758702496,0
+TZA.US,D,20120329,000000,10578.4,10852.2,10394.2,10458.9,37889.383466252,0
+TZA.US,D,20120330,000000,10256.7,10661.6,10250.9,10530.6,27707.66875322,0
+TZA.US,D,20120402,000000,10649.7,10715.2,10155.9,10167.4,35547.757166691,0
+TZA.US,D,20120403,000000,10220.6,10483,10101.5,10340.1,35569.818248921,0
+TZA.US,D,20120404,000000,10685.8,11031.2,10667.7,10858.3,41761.628661489,0
+TZA.US,D,20120405,000000,10983.7,11048.5,10816.5,11001.3,18976.732828746,0
+TZA.US,D,20120409,000000,11591.3,11686.2,11400.7,11543,25183.250629467,0
+TZA.US,D,20120410,000000,11650.4,12436.8,11561.1,12341.6,52464.40512624,0
+TZA.US,D,20120411,000000,12038,12109,11763.3,11841.4,35143.303992473,0
+TZA.US,D,20120412,000000,11775.5,11823.7,11173.9,11286.9,43402.552968314,0
+TZA.US,D,20120413,000000,11388.7,11781.5,11382.5,11739.5,33589.573486842,0
+TZA.US,D,20120416,000000,11585.2,12031.9,11447.7,11692.3,38665.723455205,0
+TZA.US,D,20120417,000000,11388.7,11418.2,10858.3,11150.1,38324.301944501,0
+TZA.US,D,20120418,000000,11346.8,11573.1,11227.7,11424.4,32212.331639052,0
+TZA.US,D,20120419,000000,11376.8,11823.7,11090.6,11608.9,66175.89299608,0
+TZA.US,D,20120420,000000,11400.7,11477.5,11090.6,11424.4,39091.187183927,0
+TZA.US,D,20120423,000000,11942.6,12216.4,11858.7,11876.8,47925.074825475,0
+TZA.US,D,20120424,000000,11864.7,11996.1,11513.6,11614.9,46309.363184055,0
+TZA.US,D,20120425,000000,11144.1,11245,10882,11072.6,49938.936474761,0
+TZA.US,D,20120426,000000,11054.4,11114.7,10685.8,10745.3,44045.475936162,0
+TZA.US,D,20120427,000000,10643.5,11013.6,10429.2,10477.2,45167.439546718,0
+TZA.US,D,20120430,000000,10495.2,10822.6,10489.1,10822.6,29833.936869107,0
+TZA.US,D,20120501,000000,10787,10894.1,10232.8,10787,41159.676274926,0
+TZA.US,D,20120502,000000,11036.7,11179.8,10673.5,10709.2,43081.091484391,0
+TZA.US,D,20120503,000000,10721.2,11317.2,10703.5,11144.1,47604.663869277,0
+TZA.US,D,20120504,000000,11370.4,11841.4,11340.7,11799.4,52653.500116783,0
+TZA.US,D,20120507,000000,11918.5,11990,11555.1,11662.1,40864.477984133,0
+TZA.US,D,20120508,000000,11960,12270,11686.2,11704.1,48768.648588843,0
+TZA.US,D,20120509,000000,12151,12270,11704.1,11912.4,48292.759529309,0
+TZA.US,D,20120510,000000,11668.2,11972,11567.2,11775.5,37279.026857887,0
+TZA.US,D,20120511,000000,12061.7,12067.4,11567.2,11870.8,39235.109482285,0
+TZA.US,D,20120514,000000,12222.6,12430.9,12055.8,12335.5,36935.504291733,0
+TZA.US,D,20120515,000000,12317.5,12496,12019.8,12383,36110.84002742,0
+TZA.US,D,20120516,000000,12264,12669.2,12061.7,12633.5,37387.231213587,0
+TZA.US,D,20120517,000000,12597.2,13514.4,12556,13502.8,36128.698998749,0
+TZA.US,D,20120518,000000,13520.5,13997.2,13240.9,13884.4,48352.639609648,0
+TZA.US,D,20120521,000000,13752.9,14038.8,12925,12931,40118.603299212,0
+TZA.US,D,20120522,000000,12912.9,13401.5,12615.3,13127.7,37111.992949574,0
+TZA.US,D,20120523,000000,13532.4,13806.7,12805.8,12889.5,43984.545328098,0
+TZA.US,D,20120524,000000,12900.9,13341.8,12752.4,12805.8,28251.842114895,0
+TZA.US,D,20120525,000000,12794,12984.5,12674.8,12799.9,23132.620509797,0
+TZA.US,D,20120529,000000,12448.9,12728.4,12162.7,12275.6,34790.326676792,0
+TZA.US,D,20120530,000000,12645.6,13014.6,12591.6,12966.9,27770.700416735,0
+TZA.US,D,20120531,000000,12966.9,13544.6,12776.1,13050.4,37175.024613088,0
+TZA.US,D,20120601,000000,13890.4,14229.4,13580.3,14187.9,39186.785206924,0
+TZA.US,D,20120604,000000,14009.4,14688.1,13872.2,14247.6,33380.518469519,0
+TZA.US,D,20120605,000000,14485.8,14527.7,13681.7,13705.5,31335.140988476,0
+TZA.US,D,20120606,000000,13401.5,13479.3,12674.8,12686.6,34145.302653494,0
+TZA.US,D,20120607,000000,12097,12931,12061.7,12925,41757.426550588,0
+TZA.US,D,20120608,000000,12978.8,13240.9,12383,12448.9,39908.497754164,0
+TZA.US,D,20120611,000000,12025.9,13318,11990,13282.7,35409.087506959,0
+TZA.US,D,20120612,000000,13133.7,13491.5,12710.6,12734.5,35455.310726869,0
+TZA.US,D,20120613,000000,12799.9,13330,12567.6,13139.4,40708.999880798,0
+TZA.US,D,20120614,000000,13145.3,13264.7,12567.6,12669.2,45129.62054861,0
+TZA.US,D,20120615,000000,12621.4,12758.4,12151,12210.4,35174.81982423,0
+TZA.US,D,20120618,000000,12508,12615.3,12025.9,12151,28750.842784384,0
+TZA.US,D,20120619,000000,11996.1,12049.7,11322.9,11519.7,48881.055055444,0
+TZA.US,D,20120620,000000,11513.6,11811.7,11328.7,11573.1,45697.956047965,0
+TZA.US,D,20120621,000000,11638.8,12466.6,11579.3,12401.1,43927.816830935,0
+TZA.US,D,20120622,000000,12186.7,12395.1,11870.8,11966.2,33312.234167379,0
+TZA.US,D,20120625,000000,12483.9,12657.5,12341.6,12520.1,23281.795446782,0
+TZA.US,D,20120626,000000,12436.8,12770.4,12204.5,12388.8,26623.524140772,0
+TZA.US,D,20120627,000000,12270,12311.3,11781.5,11817.5,27570.049621214,0
+TZA.US,D,20120628,000000,12091,12388.8,11811.7,11847,40000.944193985,0
+TZA.US,D,20120629,000000,11078.6,11263,10739.3,10769,53764.958450087,0
+TZA.US,D,20120702,000000,10661.6,10929.6,10429.2,10447.5,35058.211246728,0
+TZA.US,D,20120703,000000,10417.2,10453,10012.3,10018.3,27520.674818127,0
+TZA.US,D,20120705,000000,9988.46,10203.2,9905.27,10036.4,32648.300645027,0
+TZA.US,D,20120706,000000,10298.2,10524.6,10274.8,10399.8,31870.910128349,0
+TZA.US,D,20120709,000000,10417.2,10643.5,10388.2,10483,21883.543044486,0
+TZA.US,D,20120710,000000,10262.8,10983.7,10214.7,10822.6,34056.007796849,0
+TZA.US,D,20120711,000000,10816.5,11162.3,10715.2,10965.5,33407.832190376,0
+TZA.US,D,20120712,000000,11216.1,11567.2,10941.5,11072.6,41477.986175674,0
+TZA.US,D,20120713,000000,10947.5,10965.5,10519,10649.7,27646.738145156,0
+TZA.US,D,20120716,000000,10715.2,10911.8,10608.2,10757.3,21969.686317956,0
+TZA.US,D,20120717,000000,10566.7,11102.8,10495.2,10649.7,39133.208292937,0
+TZA.US,D,20120718,000000,10715.2,10745.3,10274.8,10477.2,40214.201322209,0
+TZA.US,D,20120719,000000,10334,10625.9,10262.8,10572.3,33415.185884452,0
+TZA.US,D,20120720,000000,10822.6,11013.6,10762.8,10935.4,34368.014531245,0
+TZA.US,D,20120723,000000,11555.1,11698.3,11334.7,11477.5,35069.767051706,0
+TZA.US,D,20120724,000000,11364.5,12126.8,11358.5,11924.6,36926.049542206,0
+TZA.US,D,20120725,000000,11781.5,12025.9,11603,11864.7,28096.364011559,0
+TZA.US,D,20120726,000000,11305,11781.5,11222.2,11555.1,33011.78323796,0
+TZA.US,D,20120727,000000,11388.7,11585.2,10560.6,10709.2,49171.00070761,0
+TZA.US,D,20120730,000000,10649.7,10959.6,10495.2,10828.1,27743.386695878,0
+TZA.US,D,20120731,000000,10965.5,11108.8,10673.5,11102.8,33816.487475494,0
+TZA.US,D,20120801,000000,10888,11662.1,10852.2,11662.1,34173.666902076,0
+TZA.US,D,20120802,000000,12019.8,12025.9,11543,11781.5,37494.385041561,0
+TZA.US,D,20120803,000000,11263,11376.8,10757.3,10929.6,51121.830693382,0
+TZA.US,D,20120806,000000,10900.2,10947.5,10519,10685.8,32936.145241742,0
+TZA.US,D,20120807,000000,10435.3,10519,10149.8,10388.2,49349.590420901,0
+TZA.US,D,20120808,000000,10524.6,10548.7,10292.1,10429.2,29115.375905043,0
+TZA.US,D,20120809,000000,10453,10483,10214.7,10304.2,24333.373699747,0
+TZA.US,D,20120810,000000,10447.5,10548.7,10334,10370.1,23964.638468188,0
+TZA.US,D,20120813,000000,10429.2,10781.1,10351.9,10441.3,29912.7264485,0
+TZA.US,D,20120814,000000,10238.6,10638,10185.6,10495.2,25335.577149627,0
+TZA.US,D,20120815,000000,10596.5,10620.3,10244.7,10244.7,30620.782135312,0
+TZA.US,D,20120816,000000,10280.8,10411.5,9863.58,9935.01,39887.487199659,0
+TZA.US,D,20120817,000000,9881.26,9965.24,9643.15,9690.66,29490.414302953,0
+TZA.US,D,20120820,000000,9738.52,9947.16,9714.77,9762.56,22127.265476742,0
+TZA.US,D,20120821,000000,9612.99,9881.26,9339.53,9780.27,43275.43911356,0
+TZA.US,D,20120822,000000,9857.48,10018.3,9768.69,9911.3,36221.14543857,0
+TZA.US,D,20120823,000000,9929.08,10232.8,9917.32,10113.6,34595.979047623,0
+TZA.US,D,20120824,000000,10185.6,10274.8,9911.3,10036.4,31287.86724084,0
+TZA.US,D,20120827,000000,9857.48,10095.6,9786.3,9947.16,20295.145123923,0
+TZA.US,D,20120828,000000,9953.19,10030.4,9750.49,9804,26555.239838631,0
+TZA.US,D,20120829,000000,9744.46,9881.26,9589.69,9714.77,27184.50594605,0
+TZA.US,D,20120830,000000,9869.58,10054.1,9833.79,10000.6,24303.958923441,0
+TZA.US,D,20120831,000000,9744.46,10167.4,9732.4,9857.48,37846.311829517,0
+TZA.US,D,20120904,000000,9845.79,10078.2,9410.74,9494.05,42637.768784339,0
+TZA.US,D,20120905,000000,9476.37,9607.36,9381.03,9500.07,29490.414302953,0
+TZA.US,D,20120906,000000,9345.56,9363.37,8874.78,8970.51,52021.082426188,0
+TZA.US,D,20120907,000000,8904.55,8952.3,8732.44,8773.49,30694.319076079,0
+TZA.US,D,20120910,000000,8815.3,8916.65,8714.39,8886.89,24338.626338374,0
+TZA.US,D,20120911,000000,8886.89,8904.55,8678.15,8833.35,25232.625432553,0
+TZA.US,D,20120912,000000,8696.28,8880.79,8642.44,8696.28,23074.841484909,0
+TZA.US,D,20120913,000000,8654.47,8785.14,8177.99,8350.92,51846.694823798,0
+TZA.US,D,20120914,000000,8267.23,8279.26,7951.2,8124.44,40577.683915142,0
+TZA.US,D,20120917,000000,8225.42,8338.82,8165.95,8231.52,22152.478142148,0
+TZA.US,D,20120918,000000,8291.38,8404.31,8249.57,8297.38,22916.211798398,0
+TZA.US,D,20120919,000000,8249.57,8386.26,8207.75,8332.81,22327.916272263,0
+TZA.US,D,20120920,000000,8469.87,8624.76,8392.28,8451.83,27447.13787736,0
+TZA.US,D,20120921,000000,8207.75,8368.53,8189.64,8362.5,23067.487790833,0
+TZA.US,D,20120924,000000,8457.77,8529.8,8285.29,8428.07,30190.065767964,0
+TZA.US,D,20120925,000000,8279.26,8821.32,8255.57,8797.27,39120.601960234,0
+TZA.US,D,20120926,000000,8749.66,9059.37,8720.34,8964.41,38202.440728373,0
+TZA.US,D,20120927,000000,8845,8993.8,8576.8,8666.12,29893.816949446,0
+TZA.US,D,20120928,000000,8755.76,8916.65,8684.24,8862.66,26942.884569245,0
+TZA.US,D,20121001,000000,8684.24,8898.54,8505.67,8779.05,33106.330733231,0
+TZA.US,D,20121002,000000,8636.41,8874.78,8606.95,8738.47,22811.159025874,0
+TZA.US,D,20121003,000000,8708.3,8934.64,8613.06,8791.17,32595.774258765,0
+TZA.US,D,20121004,000000,8696.28,8928.69,8595,8595,36916.594792679,0
+TZA.US,D,20121005,000000,8500.03,8726.44,8297.38,8642.44,34050.755158223,0
+TZA.US,D,20121008,000000,8791.17,8862.66,8708.3,8791.17,19619.655796593,0
+TZA.US,D,20121009,000000,8791.17,9154.63,8767.47,9107.19,35229.447265943,0
+TZA.US,D,20121010,000000,9095.54,9244.27,9035.61,9160.66,27435.582072383,0
+TZA.US,D,20121011,000000,8946.73,9107.19,8827.41,9053.28,29661.650322168,0
+TZA.US,D,20121012,000000,9059.37,9327.87,8964.41,9279.67,30727.935963287,0
+TZA.US,D,20121015,000000,9190.43,9381.03,9083.42,9083.42,29413.725779011,0
+TZA.US,D,20121016,000000,8952.3,9005.91,8851.03,8880.79,27557.443288511,0
+TZA.US,D,20121017,000000,8833.35,8886.89,8600.94,8642.44,32341.546549256,0
+TZA.US,D,20121018,000000,8660.03,8809.2,8595,8785.14,33747.152645628,0
+TZA.US,D,20121019,000000,8993.8,9428.77,8987.79,9303.9,51136.538081535,0
+TZA.US,D,20121022,000000,9381.03,9482.4,9267.65,9309.84,33481.369131142,0
+TZA.US,D,20121023,000000,9560.3,9792.23,9416.75,9452.62,39173.128346496,0
+TZA.US,D,20121024,000000,9363.37,9637.14,9309.84,9542.25,22768.087389139,0
+TZA.US,D,20121025,000000,9291.79,9649.17,9202.54,9428.77,29391.664696781,0
+TZA.US,D,20121026,000000,9446.91,9786.3,9285.7,9554.29,34772.467705463,0
+TZA.US,D,20121031,000000,9542.25,9637.14,9363.37,9375.02,21365.632875943,0
+TZA.US,D,20121101,000000,9309.84,9410.74,9005.91,9065.38,34893.278393866,0
+TZA.US,D,20121102,000000,8940.65,9500.07,8928.69,9494.05,26609.867280344,0
+TZA.US,D,20121105,000000,9488.34,9589.69,9273.74,9309.84,22057.930646876,0
+TZA.US,D,20121106,000000,9202.54,9232.24,9023.58,9119.29,26223.273077455,0
+TZA.US,D,20121107,000000,9428.77,9899.15,9428.77,9750.49,45128.570020885,0
+TZA.US,D,20121108,000000,9821.62,10185.6,9690.66,10167.4,33920.489720293,0
+TZA.US,D,20121109,000000,10286.4,10346.1,9869.58,10101.5,38905.243776559,0
+TZA.US,D,20121112,000000,10030.4,10238.6,9994.49,10185.6,18041.763153282,0
+TZA.US,D,20121113,000000,10346.1,10405.6,10036.4,10358.1,33131.543398637,0
+TZA.US,D,20121114,000000,10286.4,11001.3,10203.2,10929.6,42103.050172192,0
+TZA.US,D,20121115,000000,11013.6,11340.7,10822.6,11090.6,49913.723809355,0
+TZA.US,D,20121116,000000,11114.7,11406.4,10751.2,10822.6,46273.645241397,0
+TZA.US,D,20121119,000000,10471,10506.7,10113.6,10113.6,29950.545446609,0
+TZA.US,D,20121120,000000,10191.2,10316.2,10042.5,10060.3,26779.002244107,0
+TZA.US,D,20121121,000000,10024.3,10119.7,9899.15,9905.27,18764.526228247,0
+TZA.US,D,20121123,000000,9833.79,9845.79,9589.69,9595.41,22530.668123235,0
+TZA.US,D,20121126,000000,9667.31,9756.52,9494.05,9512.09,24202.057734092,0
+TZA.US,D,20121127,000000,9542.25,9583.68,9351.64,9560.3,32402.47715732,0
+TZA.US,D,20121128,000000,9672.9,9911.3,9327.87,9333.58,41533.664145111,0
+TZA.US,D,20121129,000000,9083.42,9214.56,8940.65,8999.9,41250.021659296,0
+TZA.US,D,20121130,000000,8940.65,9160.66,8940.65,9035.61,30677.510632475,0
+TZA.US,D,20121203,000000,8839.37,9154.63,8815.3,9053.28,20799.398432038,0
+TZA.US,D,20121204,000000,9047.64,9250.29,8964.41,9029.6,28905.270359994,0
+TZA.US,D,20121205,000000,8910.58,9261.64,8898.54,9065.38,33557.00712736,0
+TZA.US,D,20121206,000000,9089.53,9184.4,8958.39,9017.56,20524.160168025,0
+TZA.US,D,20121207,000000,8898.54,9113.22,8880.79,8999.9,22594.750314474,0
+TZA.US,D,20121210,000000,8940.65,8993.8,8845,8874.78,21420.260317655,0
+TZA.US,D,20121211,000000,8702.29,8761.76,8553.11,8606.95,35526.746612186,0
+TZA.US,D,20121212,000000,8529.8,8791.17,8475.9,8732.44,30942.243619236,0
+TZA.US,D,20121213,000000,8726.44,8993.8,8654.47,8904.55,28995.615744365,0
+TZA.US,D,20121214,000000,8970.51,8993.8,8773.49,8892.83,24517.216051665,0
+TZA.US,D,20121217,000000,8815.3,8868.76,8553.11,8553.11,27139.333253865,0
+TZA.US,D,20121218,000000,8481.91,8553.11,8159.94,8177.99,41326.710183239,0
+TZA.US,D,20121219,000000,8147.9,8237.54,8017.15,8142.58,27141.434309315,0
+TZA.US,D,20121220,000000,8142.58,8213.69,7993.39,8011.44,23236.622754596,0
+TZA.US,D,20121221,000000,8374.52,8428.07,8112.79,8124.44,31236.391382303,0
+TZA.US,D,20121224,000000,8201.75,8303.02,8171.88,8219.79,8683.6621768386,0
+TZA.US,D,20121226,000000,8171.88,8410.4,8159.94,8410.4,18162.573841684,0
+TZA.US,D,20121227,000000,8374.52,8732.44,8321.15,8410.4,32923.53890904,0
+TZA.US,D,20121228,000000,8547.1,8595,8338.82,8570.77,24687.401543154,0
+TZA.US,D,20121231,000000,8553.11,8642.44,8005.43,8040.84,39389.537057895,0
+TZA.US,D,20130102,000000,7463.13,7546.69,7325.92,7338.03,55427.943839143,0
+TZA.US,D,20130103,000000,7320.35,7439.38,7212.9,7355.69,34641.151739808,0
+TZA.US,D,20130104,000000,7278.93,7361.79,7165.54,7224.64,27455.542099162,0
+TZA.US,D,20130107,000000,7320.35,7361.79,7254.79,7296.6,18740.364090567,0
+TZA.US,D,20130108,000000,7308.64,7415.53,7266.83,7308.64,19180.535207442,0
+TZA.US,D,20130109,000000,7266.83,7278.93,7183.59,7200.96,17996.590461096,0
+TZA.US,D,20130110,000000,7117.25,7278.93,7099.98,7147.42,20969.583923527,0
+TZA.US,D,20130111,000000,7165.54,7260.81,7129.3,7171.56,18302.294029141,0
+TZA.US,D,20130114,000000,7236.66,7248.77,7135.38,7177.57,14298.732868249,0
+TZA.US,D,20130115,000000,7308.64,7314.28,7046.51,7070.58,27011.168871386,0
+TZA.US,D,20130116,000000,7123.28,7183.59,7076.29,7129.3,15961.718257305,0
+TZA.US,D,20130117,000000,7040.42,7058.48,6891.32,6933.13,27837.93419115,0
+TZA.US,D,20130118,000000,6933.13,6980.95,6861.91,6867.56,15562.517721714,0
+TZA.US,D,20130122,000000,6861.91,6915.08,6712.81,6730.55,18816.002086784,0
+TZA.US,D,20130123,000000,6712.81,6784.02,6706.71,6772.29,13980.422967502,0
+TZA.US,D,20130124,000000,6736.42,6784.02,6575.67,6706.71,34243.001731942,0
+TZA.US,D,20130125,000000,6593.71,6701.16,6563.94,6581.76,20155.424936466,0
+TZA.US,D,20130128,000000,6533.86,6676.95,6492.42,6533.86,20175.384963245,0
+TZA.US,D,20130129,000000,6551.98,6623.49,6504.07,6527.85,18510.298518739,0
+TZA.US,D,20130130,000000,6551.98,6820.18,6539.95,6760.26,30986.365783696,0
+TZA.US,D,20130131,000000,6784.02,6814.18,6605.45,6641.23,25853.487318171,0
+TZA.US,D,20130201,000000,6545.88,6563.94,6379.04,6444.98,35547.757166691,0
+TZA.US,D,20130204,000000,6563.94,6706.71,6486.42,6676.95,30414.878701165,0
+TZA.US,D,20130205,000000,6581.76,6611.53,6432.96,6498.07,24719.967902636,0
+TZA.US,D,20130206,000000,6587.7,6605.45,6402.8,6408.82,25609.764885915,0
+TZA.US,D,20130207,000000,6432.96,6605.45,6396.78,6474.69,26346.184821308,0
+TZA.US,D,20130208,000000,6451,6463.04,6325.59,6343.71,23422.566161964,0
+TZA.US,D,20130211,000000,6349.73,6451,6349.73,6360.92,15496.334475024,0
+TZA.US,D,20130212,000000,6343.71,6367.01,6248.44,6277.76,18668.92820525,0
+TZA.US,D,20130213,000000,6248.44,6295.43,6182.42,6200.48,19640.666351098,0
+TZA.US,D,20130214,000000,6254.46,6259.94,6111.21,6147.09,20606.101330594,0
+TZA.US,D,20130215,000000,6152.72,6194.53,6081.44,6152.72,19552.422022178,0
+TZA.US,D,20130219,000000,6111.21,6111.21,5974.14,5986.18,19749.921234523,0
+TZA.US,D,20130220,000000,5962.18,6325.59,5956.1,6313.55,30545.144139095,0
+TZA.US,D,20130221,000000,6313.55,6605.45,6307.53,6486.42,50645.941633848,0
+TZA.US,D,20130222,000000,6385.06,6402.8,6254.46,6259.94,25423.821478547,0
+TZA.US,D,20130225,000000,6158.35,6671,6147.09,6671,36199.08435634,0
+TZA.US,D,20130226,000000,6575.67,6712.81,6492.42,6575.67,42395.096879809,0
+TZA.US,D,20130227,000000,6587.7,6593.71,6259.94,6373.03,38258.118697811,0
+TZA.US,D,20130228,000000,6379.04,6408.82,6218.59,6355.66,25126.522132304,0
+TZA.US,D,20130301,000000,6463.04,6605.45,6218.59,6259.94,43707.206008634,0
+TZA.US,D,20130304,000000,6295.43,6390.69,6194.53,6194.53,26435.479677954,0
+TZA.US,D,20130305,000000,6105.29,6105.29,5956.1,5992.18,33073.764373749,0
+TZA.US,D,20130306,000000,5926.32,5998.2,5902.64,5938.34,22902.55493797,0
+TZA.US,D,20130307,000000,5938.34,5956.1,5837.44,5843.55,20560.928638409,0
+TZA.US,D,20130308,000000,5718.04,5837.44,5681.94,5681.94,27601.565452971,0
+TZA.US,D,20130311,000000,5741.81,5759.86,5681.94,5699.92,11940.298125084,0
+TZA.US,D,20130312,000000,5730.08,5789.53,5681.94,5730.08,16835.757324705,0
+TZA.US,D,20130313,000000,5724.06,5777.6,5629.18,5658.56,21155.527330895,0
+TZA.US,D,20130314,000000,5629.18,5640.82,5491.65,5491.65,18415.751023467,0
+TZA.US,D,20130315,000000,5515.78,5562.83,5461.85,5515.78,17076.328173786,0
+TZA.US,D,20130318,000000,5670.59,5687.88,5521.73,5580.89,24859.688090093,0
+TZA.US,D,20130319,000000,5551.12,5801.27,5503.68,5652.47,39075.429268048,0
+TZA.US,D,20130320,000000,5556.83,5580.89,5491.65,5503.68,21027.362948415,0
+TZA.US,D,20130321,000000,5617.06,5699.92,5533.44,5635.19,20834.065846971,0
+TZA.US,D,20130322,000000,5568.93,5629.18,5551.12,5592.92,13806.035365112,0
+TZA.US,D,20130325,000000,5539.16,5693.9,5443.81,5574.95,27363.095659341,0
+TZA.US,D,20130326,000000,5509.76,5611.04,5479.68,5509.76,14125.395793585,0
+TZA.US,D,20130327,000000,5629.18,5693.9,5497.65,5503.68,22605.255591727,0
+TZA.US,D,20130328,000000,5515.78,5545.17,5455.93,5491.65,17428.254961741,0
+TZA.US,D,20130401,000000,5515.78,5789.53,5479.68,5699.92,27842.136302051,0
+TZA.US,D,20130402,000000,5595.97,5829.9,5570.44,5792.22,76203.180133501,0
+TZA.US,D,20130403,000000,5752.39,6124.47,5743.25,6087.08,100388.42942399,0
+TZA.US,D,20130404,000000,6060.42,6120.28,5926.32,5930.88,77312.537411355,0
+TZA.US,D,20130405,000000,6196.05,6221.63,5960.67,5960.67,86630.718334239,0
+TZA.US,D,20130408,000000,5910.1,6041.23,5811.86,5816.27,47625.674423781,0
+TZA.US,D,20130409,000000,5786.5,5899.59,5752.39,5864.25,63727.112868544,0
+TZA.US,D,20130410,000000,5811.86,5822.36,5512.73,5543.66,75862.809150523,0
+TZA.US,D,20130411,000000,5552.26,5573.43,5426.53,5518.76,57733.852196046,0
+TZA.US,D,20130412,000000,5576.47,5715,5537.64,5599.01,68626.774179066,0
+TZA.US,D,20130415,000000,5693.9,6276.23,5675.86,6206.55,113155.49286884,0
+TZA.US,D,20130416,000000,6070.93,6138.01,5871.79,5902.64,78624.64654018,0
+TZA.US,D,20130417,000000,6035.21,6362.45,6019,6206.55,111383.25259636,0
+TZA.US,D,20130418,000000,6183.94,6395.26,6139.54,6296.95,90804.46498662,0
+TZA.US,D,20130419,000000,6221.63,6377.52,6072.46,6091.64,86539.322422143,0
+TZA.US,D,20130422,000000,6066.43,6367.01,5989.22,6033.69,71758.397328008,0
+TZA.US,D,20130423,000000,5887.48,6017.47,5740.27,5747.8,107301.9523838,0
+TZA.US,D,20130424,000000,5750.86,5811.86,5643.8,5657.04,93288.963056814,0
+TZA.US,D,20130425,000000,5611.04,5636.71,5452.87,5540.61,90426.275005533,0
+TZA.US,D,20130426,000000,5597.48,5699.92,5548.21,5629.18,75759.857433449,0
+TZA.US,D,20130429,000000,5553.77,5597.48,5470.55,5508.24,58771.773588584,0
+TZA.US,D,20130430,000000,5505.21,5574.95,5407.27,5412.9,68079.449234215,0
+TZA.US,D,20130501,000000,5464.92,5811.86,5445.34,5796.72,125288.03756764,0
+TZA.US,D,20130502,000000,5698.38,5734.56,5490.12,5520.19,86655.930999645,0
+TZA.US,D,20130503,000000,5307.13,5331.95,5138.67,5262.27,127396.4467122,0
+TZA.US,D,20130506,000000,5247.56,5260.75,5138.67,5155.35,80866.472705844,0
+TZA.US,D,20130507,000000,5134.18,5196.71,5030.23,5031.75,114481.25885809,0
+TZA.US,D,20130508,000000,5065.65,5104.49,4982.49,4986.91,113265.79827999,0
+TZA.US,D,20130509,000000,5014.17,5090.92,4974.87,5046.75,110425.17131094,0
+TZA.US,D,20130510,000000,5022.69,5042.34,4906.72,4918.45,118913.43533088,0
+TZA.US,D,20130513,000000,4934.5,4980.96,4876.56,4925.9,82157.571280164,0
+TZA.US,D,20130514,000000,4903.67,4905.19,4731.86,4736.43,90306.514844856,0
+TZA.US,D,20130515,000000,4772.61,4783.11,4641.1,4706.74,76637.048084025,0
+TZA.US,D,20130516,000000,4733.4,4777.18,4656.26,4742.46,95326.98684378,0
+TZA.US,D,20130517,000000,4677.35,4696.53,4580.47,4585.05,92993.764766021,0
+TZA.US,D,20130520,000000,4625.03,4625.03,4504.09,4558.32,95579.113497838,0
+TZA.US,D,20130521,000000,4559.77,4603.85,4511.65,4549.19,84131.512875891,0
+TZA.US,D,20130522,000000,4531.21,4845.25,4398.55,4762.03,198446.7883534,0
+TZA.US,D,20130523,000000,4916.92,4940.6,4728.89,4734.91,141008.13444814,0
+TZA.US,D,20130524,000000,4820.13,4906.72,4725.93,4737.97,93283.710418187,0
+TZA.US,D,20130528,000000,4543.16,4648.72,4416.74,4549.19,116668.45758204,0
+TZA.US,D,20130529,000000,4631.04,4793.7,4592.59,4672.77,116359.60243082,0
+TZA.US,D,20130530,000000,4638.5,4666.76,4550.71,4589.55,99182.423595413,0
+TZA.US,D,20130531,000000,4656.26,4737.97,4564.34,4728.89,118102.427927,0
+TZA.US,D,20130603,000000,4681.84,4842.21,4583.52,4606.91,147112.75105951,0
+TZA.US,D,20130604,000000,4605.38,4850.96,4532.73,4743.99,129807.40784163,0
+TZA.US,D,20130605,000000,4759.06,4965.82,4742.46,4933.37,132066.04245089,0
+TZA.US,D,20130606,000000,4940.6,5030.23,4766.59,4766.59,130267.53898528,0
+TZA.US,D,20130607,000000,4701.03,4792.18,4623.51,4665.25,115006.52272071,0
+TZA.US,D,20130610,000000,4594.1,4712.76,4573.33,4573.33,87212.710694022,0
+TZA.US,D,20130611,000000,4725.93,4839.23,4619.01,4724.42,128725.36428463,0
+TZA.US,D,20130612,000000,4632.42,4876.56,4611.39,4849.44,136900.57104245,0
+TZA.US,D,20130613,000000,4864.52,4916.92,4570.35,4608.43,130077.39346701,0
+TZA.US,D,20130614,000000,4626.55,4745.5,4579.03,4698.06,93351.994720328,0
+TZA.US,D,20130617,000000,4579.03,4699.58,4538.66,4619.01,83753.322894805,0
+TZA.US,D,20130618,000000,4588.09,4599.74,4415.23,4447.89,92323.528077317,0
+TZA.US,D,20130619,000000,4449.41,4623.51,4427.26,4603.85,114160.84790189,0
+TZA.US,D,20130620,000000,4830.63,5030.23,4808.79,4961.31,133217.42083776,0
+TZA.US,D,20130621,000000,4979.44,5137.15,4897.65,4936.04,121233.00054821,0
+TZA.US,D,20130624,000000,5092.44,5256.63,4999.02,5117.96,111884.3543213,0
+TZA.US,D,20130625,000000,4980.96,5095.42,4943.58,4973.42,87621.365979141,0
+TZA.US,D,20130626,000000,4835.14,4971.9,4820.13,4905.19,99015.3896871,0
+TZA.US,D,20130627,000000,4820.13,4826.07,4654.72,4674.29,111649.03611084,0
+TZA.US,D,20130628,000000,4701.03,4765.07,4619.01,4741.01,101073.37350085,0
+TZA.US,D,20130701,000000,4660.67,4662.18,4455.44,4522.14,99371.518585956,0
+TZA.US,D,20130702,000000,4525.18,4623.51,4434.42,4531.21,111994.65973245,0
+TZA.US,D,20130703,000000,4585.05,4603.85,4459.55,4499.53,58872.624250207,0
+TZA.US,D,20130705,000000,4355.68,4499.53,4304.88,4309.3,81829.806629889,0
+TZA.US,D,20130708,000000,4258.43,4287.06,4215.94,4255.38,79697.235347651,0
+TZA.US,D,20130709,000000,4180.15,4231.78,4119.91,4141,95749.298989327,0
+TZA.US,D,20130710,000000,4141,4174.13,4096.54,4101.03,92761.598138743,0
+TZA.US,D,20130711,000000,3968.83,4027.61,3949.33,3955.27,99403.034417714,0
+TZA.US,D,20130712,000000,3959.83,3962.81,3885.97,3923.59,61535.712033692,0
+TZA.US,D,20130715,000000,3902.49,3916.12,3822.31,3834.33,56472.168398032,0
+TZA.US,D,20130716,000000,3828.4,3917.65,3822.31,3890.54,61374.98129173,0
+TZA.US,D,20130717,000000,3822.31,3868.61,3791,3843.39,64365.83372549,0
+TZA.US,D,20130718,000000,3815.15,3822.31,3718.2,3760.17,68318.96955557,0
+TZA.US,D,20130719,000000,3778.98,3810.58,3748.14,3748.14,61340.313876797,0
+TZA.US,D,20130722,000000,3728.73,3765.87,3697.34,3718.2,57412.390712123,0
+TZA.US,D,20130723,000000,3683.94,3751.12,3678,3728.73,67813.66571973,0
+TZA.US,D,20130724,000000,3682.49,3838.91,3673.58,3823.84,86835.571240661,0
+TZA.US,D,20130725,000000,3835.86,3850.95,3706.33,3715.25,81163.772052087,0
+TZA.US,D,20130726,000000,3778.98,3840.36,3754.14,3761.3,55141.149770153,0
+TZA.US,D,20130729,000000,3792.53,3880.32,3745.33,3841.88,49573.352826377,0
+TZA.US,D,20130730,000000,3804.56,3871.58,3785,3826.87,51185.912884622,0
+TZA.US,D,20130731,000000,3785,3813.63,3697.34,3806.09,87734.822973467,0
+TZA.US,D,20130801,000000,3695.89,3712.26,3625.83,3651.2,82052.51850764,0
+TZA.US,D,20130802,000000,3689.8,3700.32,3630.32,3636.27,50094.414578097,0
+TZA.US,D,20130805,000000,3648.14,3670.53,3594.69,3606.57,50389.612868889,0
+TZA.US,D,20130806,000000,3636.27,3742.35,3622.94,3709.23,56042.502558409,0
+TZA.US,D,20130807,000000,3748.14,3816.28,3724.23,3788.04,57770.62066643,0
+TZA.US,D,20130808,000000,3727.27,3804.56,3692.86,3743.8,55644.352550543,0
+TZA.US,D,20130809,000000,3765.87,3809.13,3698.79,3754.14,72376.107630449,0
+TZA.US,D,20130812,000000,3828.4,3829.92,3689.8,3697.34,59012.344437664,0
+TZA.US,D,20130813,000000,3685.38,3777.45,3685.38,3709.23,59532.355661658,0
+TZA.US,D,20130814,000000,3707.78,3755.68,3688.36,3749.59,54506.631024107,0
+TZA.US,D,20130815,000000,3881.4,3980.86,3867.16,3956.78,81362.321792157,0
+TZA.US,D,20130816,000000,3992.12,4020.46,3925.11,4003.85,72782.661860117,0
+TZA.US,D,20130819,000000,4009.88,4131.94,3983.06,4131.94,69550.188049552,0
+TZA.US,D,20130820,000000,4115.73,4119.91,3923.59,3947.81,81039.809780508,0
+TZA.US,D,20130821,000000,3996.7,4074.21,3901.05,4017.41,112564.04575953,0
+TZA.US,D,20130822,000000,3979.41,3983.06,3841.88,3852.46,84455.075415266,0
+TZA.US,D,20130823,000000,3817.82,3901.05,3812.11,3820.78,48813.821281029,0
+TZA.US,D,20130826,000000,3797.11,3867.16,3749.59,3822.31,83819.506141495,0
+TZA.US,D,20130827,000000,3956.78,4108.17,3905.54,4087.47,115149.39449134,0
+TZA.US,D,20130828,000000,4101.03,4115.73,4011.4,4057.76,73348.896304022,0
+TZA.US,D,20130829,000000,4068.28,4077.27,3890.54,3935.7,82749.018389475,0
+TZA.US,D,20130830,000000,3932.66,4133.46,3932.66,4111.23,104182.93556756,0
+TZA.US,D,20130903,000000,3937.22,4148.54,3876.15,4036.68,92709.071752481,0
+TZA.US,D,20130904,000000,4024.57,4072.77,3923.59,3929.67,76977.419067003,0
+TZA.US,D,20130905,000000,3920.69,3941.72,3864.12,3910.11,60905.395398548,0
+TZA.US,D,20130906,000000,3841.88,4065.24,3820.78,3878.81,114016.92560354,0
+TZA.US,D,20130909,000000,3837.4,3840.36,3692.86,3701.84,75344.898981979,0
+TZA.US,D,20130910,000000,3630.32,3672.05,3588.59,3591.65,78262.214474972,0
+TZA.US,D,20130911,000000,3609.46,3634.89,3563.39,3590.13,74613.731685212,0
+TZA.US,D,20130912,000000,3598.95,3666.11,3585.62,3660.11,69856.942145322,0
+TZA.US,D,20130913,000000,3627.36,3678,3600.47,3603.52,55207.333016843,0
+TZA.US,D,20130916,000000,3474.06,3596.06,3472.54,3587.15,63315.306000249,0
+TZA.US,D,20130917,000000,3576.79,3578.16,3475.59,3475.59,53344.747359991,0
+TZA.US,D,20130918,000000,3475.59,3552.95,3322.14,3369.81,112327.67702135,0
+TZA.US,D,20130919,000000,3345.9,3414.45,3339.97,3380.24,54208.281150139,0
+TZA.US,D,20130920,000000,3356.34,3421.82,3351.92,3420.31,67988.053322119,0
+TZA.US,D,20130923,000000,3409.94,3496.3,3390.67,3411.46,84093.693877783,0
+TZA.US,D,20130924,000000,3402.47,3466.51,3311.71,3386.19,81482.081952835,0
+TZA.US,D,20130925,000000,3374.31,3414.45,3305.61,3396.46,87795.753581531,0
+TZA.US,D,20130926,000000,3372.79,3409.94,3305.61,3341.49,65393.249840775,0
+TZA.US,D,20130927,000000,3406.97,3423.35,3344.52,3392.06,65729.418712852,0
+TZA.US,D,20130930,000000,3497.74,3514.19,3363.87,3383.22,106496.19761854,0
+TZA.US,D,20131001,000000,3393.56,3399.51,3264.04,3264.04,99627.847350915,0
+TZA.US,D,20131002,000000,3335.46,3353.44,3274.47,3304.16,59094.285600233,0
+TZA.US,D,20131003,000000,3323.65,3468.12,3307.13,3405.53,103266.87539115,0
+TZA.US,D,20131004,000000,3401.04,3420.31,3310.19,3339.97,66862.938128387,0
+TZA.US,D,20131007,000000,3432.33,3456.1,3368.29,3453.2,81483.13248056,0
+TZA.US,D,20131008,000000,3445.73,3631.86,3427.85,3619.98,124174.47817889,0
+TZA.US,D,20131009,000000,3593.16,3728.73,3587.15,3661.55,130849.53134506,0
+TZA.US,D,20131010,000000,3514.19,3526.16,3381.77,3401.04,125673.5812428,0
+TZA.US,D,20131011,000000,3424.86,3426.32,3243.16,3243.16,96926.940569322,0
+TZA.US,D,20131014,000000,3302.71,3316.04,3188.11,3204.41,75836.545957392,0
+TZA.US,D,20131015,000000,3219.33,3313.15,3195.57,3287.95,79724.549068507,0
+TZA.US,D,20131016,000000,3220.85,3246.14,3161.31,3168.77,78913.541664621,0
+TZA.US,D,20131017,000000,3214.85,3216.28,3088.35,3092.78,83701.847036268,0
+TZA.US,D,20131018,000000,3019.82,3054.08,2972.22,2979.67,87208.508583121,0
+TZA.US,D,20131021,000000,2964.75,3012.35,2946.78,2999.11,63248.072225834,0
+TZA.US,D,20131022,000000,2957.3,3004.9,2914.12,2978.17,102129.15386471,0
+TZA.US,D,20131023,000000,3015.32,3051.05,2990.12,3000.56,76286.171823795,0
+TZA.US,D,20131024,000000,2993,3006.42,2933.39,2942.46,58389.381496596,0
+TZA.US,D,20131025,000000,2931.93,2984.03,2917.09,2942.46,54902.679976523,0
+TZA.US,D,20131028,000000,2940.91,2991.57,2929.05,2949.84,46208.512522432,0
+TZA.US,D,20131029,000000,2924.48,2987.06,2902.24,2921.42,63141.968925585,0
+TZA.US,D,20131030,000000,2914.12,3062.91,2911.15,3037.72,90598.561552472,0
+TZA.US,D,20131031,000000,3045.11,3119.66,3013.88,3085.46,88215.964671627,0
+TZA.US,D,20131101,000000,3076.39,3198.62,3055.61,3132.99,88017.414931556,0
+TZA.US,D,20131104,000000,3088.35,3115.08,3010.83,3025.76,63808.003503387,0
+TZA.US,D,20131105,000000,3060.18,3115.08,3028.79,3049.66,70729.930684997,0
+TZA.US,D,20131106,000000,2994.53,3113.56,2991.57,3095.81,71163.798635522,0
+TZA.US,D,20131107,000000,3049.66,3259.61,3036.18,3253.53,134866.74936638,0
+TZA.US,D,20131108,000000,3232.81,3237.31,3052.56,3071.91,125311.1491776,0
+TZA.US,D,20131111,000000,3088.35,3119.66,3042.13,3058.66,63119.907843355,0
+TZA.US,D,20131112,000000,3086.84,3115.08,3046.63,3046.63,68920.921942133,0
+TZA.US,D,20131113,000000,3118.12,3122.46,2960.19,2963.23,109089.95057216,0
+TZA.US,D,20131114,000000,2969.26,3024.32,2955.78,2967.72,71062.947973899,0
+TZA.US,D,20131115,000000,2955.78,2988.58,2924.48,2929.05,57375.622241739,0
+TZA.US,D,20131118,000000,2896.22,3021.34,2888.83,2990.12,78199.182811458,0
+TZA.US,D,20131119,000000,2991.57,3080.97,2945.26,3046.63,117981.61723859,0
+TZA.US,D,20131120,000000,3004.9,3092.78,2982.58,3051.05,107745.27508385,0
+TZA.US,D,20131121,000000,3013.88,3025.76,2885.79,2887.32,106066.53177891,0
+TZA.US,D,20131122,000000,2887.32,2905.29,2836.67,2844.12,69184.604401169,0
+TZA.US,D,20131125,000000,2824.78,2861.96,2811.38,2833.71,55549.805055271,0
+TZA.US,D,20131126,000000,2836.67,2842.61,2756.25,2771.1,66840.877046157,0
+TZA.US,D,20131127,000000,2769.58,2784.58,2717.49,2720.53,46276.796824573,0
+TZA.US,D,20131129,000000,2687.71,2720.53,2672.87,2719.02,31224.835577326,0
+TZA.US,D,20131202,000000,2705.69,2820.23,2701.27,2792.06,78110.938482538,0
+TZA.US,D,20131203,000000,2815.88,2879.92,2780,2836.67,92383.408157656,0
+TZA.US,D,20131204,000000,2879.92,2946.78,2793.57,2865,98469.115269975,0
+TZA.US,D,20131205,000000,2866.45,2890.27,2824.78,2854.65,68263.291586133,0
+TZA.US,D,20131206,000000,2775.67,2811.38,2741.25,2786.11,86351.277959325,0
+TZA.US,D,20131209,000000,2780,2830.65,2759.22,2790.52,36627.699668238,0
+TZA.US,D,20131210,000000,2806.97,2879.92,2780,2868.04,60484.133780726,0
+TZA.US,D,20131211,000000,2857.53,3025.76,2856.1,2999.11,93089.362789018,0
+TZA.US,D,20131212,000000,2996.06,3025.76,2952.8,2985.54,71471.603259017,0
+TZA.US,D,20131213,000000,2967.72,3019.82,2929.05,2955.78,68150.885119532,0
+TZA.US,D,20131216,000000,2924.48,2931.93,2847.19,2853.05,67256.886025352,0
+TZA.US,D,20131217,000000,2856.1,2918.53,2848.62,2860.44,67277.896579857,0
+TZA.US,D,20131218,000000,2848.62,2940.91,2744.3,2748.78,104912.00180888,0
+TZA.US,D,20131219,000000,2757.7,2814.45,2747.35,2802.39,61967.478928766,0
+TZA.US,D,20131220,000000,2799.43,2799.43,2643.08,2674.39,75579.166664708,0
+TZA.US,D,20131223,000000,2613.32,2629.61,2570.13,2574.56,49365.34833678,0
+TZA.US,D,20131224,000000,2562.59,2565.58,2526.96,2540.28,29584.961798225,0
+TZA.US,D,20131226,000000,2512.11,2549.26,2491.17,2538.76,43618.961679714,0
+TZA.US,D,20131227,000000,2521.09,2571.65,2507.61,2544.86,49402.116807163,0
+TZA.US,D,20131230,000000,2547.81,2565.58,2531.37,2552.24,39933.71041957,0
+TZA.US,D,20131231,000000,2530,2541.82,2507.61,2526.96,53271.210419224,0
+TZA.US,D,20140102,000000,2546.31,2640.11,2544.86,2610.35,90805.515514345,0
+TZA.US,D,20140103,000000,2583.62,2611.79,2558.26,2571.65,61421.204511641,0
+TZA.US,D,20140106,000000,2535.87,2635.63,2532.82,2631.14,79736.104873485,0
+TZA.US,D,20140107,000000,2601.36,2608.9,2537.31,2565.58,84251.273036569,0
+TZA.US,D,20140108,000000,2562.59,2608.9,2543.33,2555.21,68575.298320529,0
+TZA.US,D,20140109,000000,2531.37,2602.88,2521.09,2553.76,73000.121099242,0
+TZA.US,D,20140110,000000,2552.24,2586.52,2512.11,2512.11,101336.00543216,0
+TZA.US,D,20140113,000000,2530,2657.86,2515,2610.35,84625.260906754,0
+TZA.US,D,20140114,000000,2579.05,2599.92,2509.05,2516.52,86877.59234967,0
+TZA.US,D,20140115,000000,2498.71,2501.6,2456.9,2459.94,80195.185489415,0
+TZA.US,D,20140116,000000,2468.85,2483.85,2449.44,2450.96,54228.241176918,0
+TZA.US,D,20140117,000000,2450.96,2491.17,2444.94,2476.31,51308.824628475,0
+TZA.US,D,20140121,000000,2425.67,2485.22,2416.77,2428.72,67918.718492254,0
+TZA.US,D,20140122,000000,2427.2,2439.16,2385.39,2393,66831.42229663,0
+TZA.US,D,20140123,000000,2424.16,2488.2,2419.74,2439.16,76412.235150824,0
+TZA.US,D,20140124,000000,2488.2,2640.11,2485.22,2622.23,108875.64291621,0
+TZA.US,D,20140127,000000,2607.38,2789,2601.36,2744.3,137685.31525321,0
+TZA.US,D,20140128,000000,2732.41,2741.25,2657.86,2659.46,75268.210458037,0
+TZA.US,D,20140129,000000,2730.9,2793.57,2684.81,2768.05,118922.89008041,0
+TZA.US,D,20140130,000000,2698.22,2720.53,2601.36,2653.45,94986.615860802,0
+TZA.US,D,20140131,000000,2771.1,2775.67,2647.59,2705.69,104603.14665765,0
+TZA.US,D,20140203,000000,2725.03,2996.06,2702.79,2951.28,145127.25365881,0
+TZA.US,D,20140204,000000,2912.66,2979.67,2851.59,2891.8,100468.26953111,0
+TZA.US,D,20140205,000000,2943.81,3064.45,2915.56,2955.78,133098.71120481,0
+TZA.US,D,20140206,000000,2936.43,2936.43,2848.62,2888.83,96807.180408644,0
+TZA.US,D,20140207,000000,2848.62,2887.32,2780,2787.63,131893.75590395,0
+TZA.US,D,20140210,000000,2783.06,2844.12,2760.75,2763.79,62636.665089744,0
+TZA.US,D,20140211,000000,2756.25,2777.05,2666.92,2689.32,85944.723729657,0
+TZA.US,D,20140212,000000,2674.39,2693.73,2620.77,2656.42,75392.172729615,0
+TZA.US,D,20140213,000000,2733.94,2736.91,2546.31,2558.26,101436.85609378,0
+TZA.US,D,20140214,000000,2573.1,2604.4,2534.42,2544.86,67734.876140337,0
+TZA.US,D,20140218,000000,2522.61,2538.76,2452.48,2464.44,76759.959827878,0
+TZA.US,D,20140219,000000,2488.2,2544.86,2439.16,2540.28,104091.53965546,0
+TZA.US,D,20140220,000000,2530,2549.26,2442.05,2459.94,79819.096563779,0
+TZA.US,D,20140221,000000,2436.03,2452.48,2406.34,2434.65,66532.021894936,0
+TZA.US,D,20140224,000000,2422.78,2425.67,2332.01,2370.61,95345.896342835,0
+TZA.US,D,20140225,000000,2372.06,2398.87,2334.83,2373.51,82261.573524963,0
+TZA.US,D,20140226,000000,2367.65,2382.51,2282.66,2327.45,110542.83041616,0
+TZA.US,D,20140227,000000,2348.22,2361.63,2285.71,2285.71,78968.169106334,0
+TZA.US,D,20140228,000000,2290.28,2357.13,2245.42,2312.51,115168.3039904,0
+TZA.US,D,20140303,000000,2372.06,2428.72,2330.49,2354.17,140659.35924336,0
+TZA.US,D,20140304,000000,2273.76,2273.76,2130.89,2169.59,197860.59388271,0
+TZA.US,D,20140305,000000,2171.02,2188.99,2163.56,2169.59,75327.04001065,0
+TZA.US,D,20140306,000000,2153.13,2193.41,2147.19,2174.07,63330.013388403,0
+TZA.US,D,20140307,000000,2141.32,2214.27,2136.83,2182.92,92698.566475228,0
+TZA.US,D,20140310,000000,2196.38,2243.97,2184.42,2197.9,95293.369956573,0
+TZA.US,D,20140311,000000,2193.41,2297.65,2172.54,2270.78,123875.07777719,0
+TZA.US,D,20140312,000000,2308.1,2333.39,2243.97,2243.97,111411.61684494,0
+TZA.US,D,20140313,000000,2221.66,2360.11,2214.27,2322.94,129729.66878996,0
+TZA.US,D,20140314,000000,2349.75,2349.75,2273.76,2294.63,128283.0921123,0
+TZA.US,D,20140317,000000,2252.96,2273.76,2203.84,2261.86,109920.91800282,0
+TZA.US,D,20140318,000000,2254.41,2260.43,2162.1,2169.59,120119.44115946,0
+TZA.US,D,20140319,000000,2171.02,2252.96,2165.08,2202.32,92628.181117637,0
+TZA.US,D,20140320,000000,2221.66,2252.96,2177.05,2194.85,87560.435371077,0
+TZA.US,D,20140321,000000,2165.08,2227.68,2136.83,2224.72,140558.50858174,0
+TZA.US,D,20140324,000000,2203.84,2360.11,2190.44,2299.11,153493.65646263,0
+TZA.US,D,20140325,000000,2258.9,2349.75,2221.66,2303.52,150716.06115709,0
+TZA.US,D,20140326,000000,2258.9,2434.65,2257.45,2433.22,157510.87448395,0
+TZA.US,D,20140327,000000,2434.65,2497.26,2389.95,2456.9,163398.03185619,0
+TZA.US,D,20140328,000000,2446.39,2479.22,2349.75,2455.46,142577.62286965,0
+TZA.US,D,20140331,000000,2409.31,2437.55,2306.58,2321.58,163018.79134738,0
+TZA.US,D,20140401,000000,2308.1,2309.62,2224.72,2235.06,122244.65874762,0
+TZA.US,D,20140402,000000,2212.75,2243.97,2200.88,2206.74,107520.46215065,0
+TZA.US,D,20140403,000000,2203.84,2299.11,2202.32,2269.34,103859.37302818,0
+TZA.US,D,20140404,000000,2227.68,2453.93,2217.25,2425.67,229712.594512,0
+TZA.US,D,20140407,000000,2462.99,2580.57,2442.05,2537.31,226301.53098815,0
+TZA.US,D,20140408,000000,2532.82,2574.56,2440.6,2479.22,169082.43737747,0
+TZA.US,D,20140409,000000,2453.93,2486.75,2373.51,2375.04,137058.15020124,0
+TZA.US,D,20140410,000000,2381.12,2610.35,2381.12,2575.99,191944.02173416,0
+TZA.US,D,20140411,000000,2643.08,2719.02,2558.26,2678.81,232805.34813511,0
+TZA.US,D,20140414,000000,2598.38,2736.91,2568.62,2659.46,171261.23187962,0
+TZA.US,D,20140415,000000,2635.63,2806.97,2588.04,2628.17,266005.17583589,0
+TZA.US,D,20140416,000000,2574.56,2623.75,2537.31,2544.86,175498.01019551,0
+TZA.US,D,20140417,000000,2565.58,2583.62,2471.83,2506.02,133236.33033681,0
+TZA.US,D,20140421,000000,2489.71,2543.33,2462.99,2467.32,86348.126376149,0
+TZA.US,D,20140422,000000,2455.46,2465.88,2367.65,2389.95,114936.13736312,0
+TZA.US,D,20140423,000000,2403.44,2442.05,2382.51,2434.65,139491.17241289,0
+TZA.US,D,20140424,000000,2389.95,2512.11,2383.88,2450.96,144501.13913457,0
+TZA.US,D,20140425,000000,2483.85,2607.38,2480.81,2580.57,181602.62680689,0
+TZA.US,D,20140428,000000,2555.21,2738.36,2516.52,2625.27,232025.85656298,0
+TZA.US,D,20140429,000000,2593.97,2629.61,2553.76,2604.4,145744.96396125,0
+TZA.US,D,20140430,000000,2635.63,2695.25,2552.24,2556.72,183839.20033392,0
+TZA.US,D,20140501,000000,2570.13,2650.48,2501.6,2561.16,172759.28441581,0
+TZA.US,D,20140502,000000,2543.33,2573.1,2474.8,2546.31,190715.95482335,0
+TZA.US,D,20140505,000000,2610.35,2650.48,2538.76,2561.16,140083.67004993,0
+TZA.US,D,20140506,000000,2590.93,2687.71,2570.13,2680.33,153903.36227547,0
+TZA.US,D,20140507,000000,2672.87,2800.88,2653.45,2674.39,222780.16205314,0
+TZA.US,D,20140508,000000,2684.81,2781.53,2596.94,2756.25,245851.85195488,0
+TZA.US,D,20140509,000000,2784.58,2812.91,2678.81,2681.78,192554.37834252,0
+TZA.US,D,20140512,000000,2632.66,2646.13,2462.99,2500.23,180784.26570893,0
+TZA.US,D,20140513,000000,2507.61,2574.56,2476.31,2568.62,183306.58277723,0
+TZA.US,D,20140514,000000,2590.93,2707.12,2589.41,2695.25,138359.75405281,0
+TZA.US,D,20140515,000000,2733.94,2854.65,2723.51,2745.82,225437.997198,0
+TZA.US,D,20140516,000000,2742.78,2809.86,2692.28,2696.79,146054.8696402,0
+TZA.US,D,20140519,000000,2719.02,2741.25,2588.04,2608.9,139157.10459627,0
+TZA.US,D,20140520,000000,2628.17,2771.1,2628.17,2725.03,185869.87042681,0
+TZA.US,D,20140521,000000,2683.31,2765.24,2649.03,2687.71,169537.3158825,0
+TZA.US,D,20140522,000000,2660.98,2686.35,2580.57,2599.92,165508.5420562,0
+TZA.US,D,20140523,000000,2608.9,2619.25,2512.11,2515,122825.60057968,0
+TZA.US,D,20140527,000000,2467.32,2470.38,2389.95,2404.89,153042.9800685,0
+TZA.US,D,20140528,000000,2422.78,2473.35,2415.25,2446.39,135832.18434588,0
+TZA.US,D,20140529,000000,2422.78,2462.99,2404.89,2418.29,113503.21754589,0
+TZA.US,D,20140530,000000,2421.25,2483.85,2415.25,2450.96,109718.16615185,0
+TZA.US,D,20140602,000000,2436.03,2546.31,2434.65,2488.2,125712.45076864,0
+TZA.US,D,20140603,000000,2528.48,2565.58,2482.33,2503.12,113460.14590916,0
+TZA.US,D,20140604,000000,2540.28,2559.71,2468.85,2476.31,122655.41508819,0
+TZA.US,D,20140605,000000,2458.42,2498.71,2315.56,2324.39,197073.74861651,0
+TZA.US,D,20140606,000000,2293.17,2300.63,2233.63,2249.99,121173.12046787,0
+TZA.US,D,20140609,000000,2255.93,2266.29,2162.1,2194.85,141992.47892669,0
+TZA.US,D,20140610,000000,2209.78,2246.96,2199.43,2208.26,114223.87956541,0
+TZA.US,D,20140611,000000,2243.97,2278.31,2226.23,2238.12,120939.90331287,0
+TZA.US,D,20140612,000000,2255.93,2306.58,2249.99,2278.31,149292.59608939,0
+TZA.US,D,20140613,000000,2261.86,2321.58,2248.47,2264.77,107444.82415443,0
+TZA.US,D,20140616,000000,2270.78,2293.17,2233.63,2233.63,118794.72569793,0
+TZA.US,D,20140617,000000,2241.09,2254.41,2160.59,2184.42,146491.8891739,0
+TZA.US,D,20140618,000000,2188.99,2212.75,2139.87,2142.84,134386.65819595,0
+TZA.US,D,20140619,000000,2120.38,2177.05,2115.89,2135.38,99582.67465873,0
+TZA.US,D,20140620,000000,2135.38,2151.69,2111.47,2114.51,82078.781700771,0
+TZA.US,D,20140623,000000,2101.04,2144.3,2098.14,2129.45,72413.926628558,0
+TZA.US,D,20140624,000000,2142.84,2199.43,2078.72,2191.9,176040.08250174,0
+TZA.US,D,20140625,000000,2232.1,2233.63,2135.38,2136.83,150618.36207864,0
+TZA.US,D,20140626,000000,2133.85,2199.43,2132.34,2147.19,106591.79564153,0
+TZA.US,D,20140627,000000,2172.54,2174.07,2096.55,2105.54,118657.10656592,0
+TZA.US,D,20140630,000000,2111.47,2129.45,2077.2,2078.72,103067.27512335,0
+TZA.US,D,20140701,000000,2056.42,2059.3,1967.08,2010.27,173925.37019083,0
+TZA.US,D,20140702,000000,2014.68,2047.57,1995.42,2038.59,90564.944665265,0
+TZA.US,D,20140703,000000,2011.7,2029.53,1996.94,2002.72,77028.89492554,0
+TZA.US,D,20140707,000000,2019.19,2104.09,2019.19,2099.59,115067.45332878,0
+TZA.US,D,20140708,000000,2114.51,2211.24,2104.09,2174.07,173532.47282159,0
+TZA.US,D,20140709,000000,2157.62,2196.38,2135.38,2168.05,122413.79371138,0
+TZA.US,D,20140710,000000,2302.08,2309.62,2193.41,2236.58,193182.59392221,0
+TZA.US,D,20140711,000000,2241.09,2279.77,2229.19,2245.42,110152.03410238,0
+TZA.US,D,20140714,000000,2168.05,2229.19,2166.68,2211.24,86732.619523587,0
+TZA.US,D,20140715,000000,2217.25,2315.56,2194.85,2278.31,173265.63877938,0
+TZA.US,D,20140716,000000,2245.42,2320.05,2243.97,2294.63,146790.23904787,0
+TZA.US,D,20140717,000000,2340.77,2416.77,2294.63,2400.4,188868.07655465,0
+TZA.US,D,20140718,000000,2385.39,2400.4,2275.27,2288.76,197087.40547693,0
+TZA.US,D,20140721,000000,2332.01,2360.11,2300.63,2317.07,129156.08065198,0
+TZA.US,D,20140722,000000,2272.24,2288.76,2226.23,2257.45,124033.7074637,0
+TZA.US,D,20140723,000000,2239.56,2269.34,2215.8,2246.96,106925.86345816,0
+TZA.US,D,20140724,000000,2227.68,2279.77,2202.32,2258.9,104561.12554864,0
+TZA.US,D,20140725,000000,2312.51,2343.73,2297.65,2324.39,110635.27685599,0
+TZA.US,D,20140728,000000,2309.62,2404.89,2303.52,2355.62,124061.02118456,0
+TZA.US,D,20140729,000000,2333.39,2357.13,2288.76,2336.36,122074.47325613,0
+TZA.US,D,20140730,000000,2285.71,2339.38,2278.31,2308.1,127272.48444062,0
+TZA.US,D,20140731,000000,2379.6,2470.38,2358.67,2467.32,190314.65323231,0
+TZA.US,D,20140801,000000,2470.38,2555.21,2433.22,2498.71,177955.19454485,0
+TZA.US,D,20140804,000000,2465.88,2553.76,2424.16,2434.65,107059.28047927,0
+TZA.US,D,20140805,000000,2470.38,2506.02,2395.82,2455.46,167091.68733814,0
+TZA.US,D,20140806,000000,2501.6,2501.6,2381.12,2427.2,131647.93241625,0
+TZA.US,D,20140807,000000,2403.44,2489.71,2376.56,2461.46,131516.61645059,0
+TZA.US,D,20140808,000000,2455.46,2473.35,2382.51,2389.95,109949.2822514,0
+TZA.US,D,20140811,000000,2351.28,2367.65,2267.81,2322.94,94993.969554879,0
+TZA.US,D,20140812,000000,2345.25,2400.4,2314.05,2370.61,88447.08077118,0
+TZA.US,D,20140813,000000,2345.25,2360.11,2300.63,2317.07,77911.338214742,0
+TZA.US,D,20140814,000000,2311.07,2327.45,2296.14,2306.58,50076.555606768,0
+TZA.US,D,20140815,000000,2252.96,2383.88,2251.52,2312.51,147386.9387958,0
+TZA.US,D,20140818,000000,2248.47,2272.24,2211.24,2214.27,118801.02886428,0
+TZA.US,D,20140819,000000,2209.78,2214.27,2177.05,2191.9,93572.605542628,0
+TZA.US,D,20140820,000000,2224.72,2249.99,2203.84,2218.7,93477.007519632,0
+TZA.US,D,20140821,000000,2221.66,2281.21,2193.41,2205.29,110331.67434339,0
+TZA.US,D,20140822,000000,2212.75,2238.12,2179.93,2203.84,117565.6082594,0
+TZA.US,D,20140825,000000,2160.59,2196.38,2135.38,2174.07,105127.35999255,0
+TZA.US,D,20140826,000000,2163.56,2168.05,2107.05,2111.47,107349.22613143,0
+TZA.US,D,20140827,000000,2110.03,2139.87,2105.54,2129.45,65379.592980347,0
+TZA.US,D,20140828,000000,2154.65,2182.92,2142.84,2162.1,85872.237316615,0
+TZA.US,D,20140829,000000,2145.74,2172.54,2110.03,2121.91,78805.337308922,0
+TZA.US,D,20140902,000000,2099.59,2126.39,2072.7,2089.16,98492.22687993,0
+TZA.US,D,20140903,000000,2057.86,2136.83,2056.42,2127.93,95586.467191915,0
+TZA.US,D,20140904,000000,2111.47,2166.68,2071.26,2151.69,108669.73948206,0
+TZA.US,D,20140905,000000,2163.56,2196.38,2129.45,2129.45,131272.89401834,0
+TZA.US,D,20140908,000000,2138.35,2160.59,2107.05,2118.94,106341.77004293,0
+TZA.US,D,20140909,000000,2132.34,2205.29,2129.45,2194.85,125346.86712025,0
+TZA.US,D,20140910,000000,2196.38,2221.66,2153.13,2154.65,132981.05209958,0
+TZA.US,D,20140911,000000,2193.41,2196.38,2108.58,2114.51,112096.5609218,0
+TZA.US,D,20140912,000000,2117.4,2202.32,2115.89,2181.37,102944.3633795,0
+TZA.US,D,20140915,000000,2181.37,2273.76,2179.93,2252.96,129548.97802122,0
+TZA.US,D,20140916,000000,2269.34,2294.63,2212.75,2233.63,122789.88263702,0
+TZA.US,D,20140917,000000,2229.19,2245.42,2172.54,2214.27,125444.5661987,0
+TZA.US,D,20140918,000000,2185.95,2203.84,2169.59,2175.51,89693.006653315,0
+TZA.US,D,20140919,000000,2145.74,2276.79,2145.74,2255.93,142093.32958831,0
+TZA.US,D,20140922,000000,2287.24,2370.61,2282.66,2349.75,129220.16284322,0
+TZA.US,D,20140923,000000,2381.12,2425.67,2334.83,2416.77,137746.24586127,0
+TZA.US,D,20140924,000000,2404.89,2443.57,2345.25,2351.28,118178.06592321,0
+TZA.US,D,20140925,000000,2369.18,2494.29,2361.63,2467.32,156964.60006682,0
+TZA.US,D,20140926,000000,2440.6,2465.88,2397.35,2404.89,97989.02409954,0
+TZA.US,D,20140929,000000,2486.75,2494.29,2389.95,2410.83,106527.7134503,0
+TZA.US,D,20140930,000000,2415.25,2521.09,2407.78,2519.59,132499.91040142,0
+TZA.US,D,20141001,000000,2524.06,2650.48,2515,2623.75,166000.18903161,0
+TZA.US,D,20141002,000000,2625.27,2687.71,2516.52,2550.71,191711.85510688,0
+TZA.US,D,20141003,000000,2485.22,2531.37,2444.94,2492.76,125325.85656575,0
+TZA.US,D,20141006,000000,2468.85,2568.62,2462.99,2552.24,128498.45029598,0
+TZA.US,D,20141007,000000,2602.88,2686.35,2570.13,2680.33,147863.87838306,0
+TZA.US,D,20141008,000000,2696.79,2768.05,2521.09,2526.96,192469.28559678,0
+TZA.US,D,20141009,000000,2531.37,2730.9,2531.37,2730.9,211795.84415803,0
+TZA.US,D,20141010,000000,2747.35,2841.09,2663.96,2827.76,219350.18903023,0
+TZA.US,D,20141013,000000,2821.75,2899.26,2716.12,2863.4,210872.43028754,0
+TZA.US,D,20141014,000000,2786.11,2818.7,2643.08,2768.05,231382.93359514,0
+TZA.US,D,20141015,000000,2868.04,2917.09,2646.13,2677.36,258996.05485309,0
+TZA.US,D,20141016,000000,2786.11,2802.39,2530,2583.62,231951.26909449,0
+TZA.US,D,20141017,000000,2492.76,2640.11,2483.85,2608.9,155872.05123257,0
+TZA.US,D,20141020,000000,2640.11,2643.08,2516.52,2518.05,126647.4204441,0
+TZA.US,D,20141021,000000,2477.78,2500.23,2391.49,2397.35,160537.44486036,0
+TZA.US,D,20141022,000000,2378.09,2500.23,2360.11,2497.26,160066.80843946,0
+TZA.US,D,20141023,000000,2419.74,2437.55,2315.56,2363.08,181704.52799624,0
+TZA.US,D,20141024,000000,2363.08,2389.95,2334.83,2352.72,118468.01157538,0
+TZA.US,D,20141027,000000,2389.95,2447.91,2346.71,2351.28,126484.58864669,0
+TZA.US,D,20141028,000000,2322.94,2336.36,2151.69,2151.69,163445.30560383,0
+TZA.US,D,20141029,000000,2142.84,2217.25,2111.47,2163.56,161117.3361647,0
+TZA.US,D,20141030,000000,2190.44,2211.24,2084.74,2112.99,150574.23991418,0
+TZA.US,D,20141031,000000,1998.31,2056.42,1995.42,2025.18,153768.89472664,0
+TZA.US,D,20141103,000000,2008.74,2051.99,1975.99,2026.72,116565.50586497,0
+TZA.US,D,20141104,000000,2051.99,2083.23,2020.69,2054.9,111878.05115495,0
+TZA.US,D,20141105,000000,2008.74,2068.29,2005.77,2046.05,122015.64370352,0
+TZA.US,D,20141106,000000,2046.05,2068.29,2017.73,2019.19,100333.80198228,0
+TZA.US,D,20141107,000000,2025.18,2060.84,2008.74,2010.27,96459.45573159,0
+TZA.US,D,20141110,000000,2010.27,2020.69,1977.44,1978.89,103786.88661514,0
+TZA.US,D,20141111,000000,1986.51,1999.77,1969.98,1974.48,65786.147210015,0
+TZA.US,D,20141112,000000,2007.29,2010.27,1937.4,1947.74,100859.0658449,0
+TZA.US,D,20141113,000000,1943.24,2008.74,1928.33,1992.38,112692.21014201,0
+TZA.US,D,20141114,000000,1992.38,2020.69,1977.44,2004.24,80130.05277045,0
+TZA.US,D,20141117,000000,2010.27,2056.42,1992.38,2054.9,106994.1477603,0
+TZA.US,D,20141118,000000,2029.53,2032.59,1980.41,2017.73,88533.224044649,0
+TZA.US,D,20141119,000000,2025.18,2121.91,2025.18,2080.18,130254.93265258,0
+TZA.US,D,20141120,000000,2110.03,2111.47,2011.7,2014.68,84165.129763099,0
+TZA.US,D,20141121,000000,1928.33,2026.72,1925.43,2007.29,117181.11511196,0
+TZA.US,D,20141124,000000,1995.42,1999.77,1929.78,1934.33,96175.813245775,0
+TZA.US,D,20141125,000000,1922.38,1955.21,1894.05,1931.37,72437.038238513,0
+TZA.US,D,20141126,000000,1931.37,1940.2,1907.53,1910.37,41739.567579259,0
+TZA.US,D,20141128,000000,1907.53,1998.31,1906.09,1989.39,48965.097273463,0
+TZA.US,D,20141201,000000,2008.74,2087.65,2002.72,2083.23,142962.11601709,0
+TZA.US,D,20141202,000000,2078.72,2078.72,1988.04,2008.74,96120.135276337,0
+TZA.US,D,20141203,000000,2008.74,2022.14,1934.33,1950.64,89934.62803012,0
+TZA.US,D,20141204,000000,1962.59,2008.74,1955.21,1980.41,89266.492396867,0
+TZA.US,D,20141205,000000,1958.1,1971.43,1920.86,1935.86,84998.198249215,0
+TZA.US,D,20141208,000000,1955.21,2025.18,1901.52,2005.77,123138.6578418,0
+TZA.US,D,20141209,000000,2072.7,2083.23,1900,1901.52,175458.09014196,0
+TZA.US,D,20141210,000000,1926.96,2031.05,1907.53,2022.14,153884.45277642,0
+TZA.US,D,20141211,000000,1996.94,2013.16,1917.89,1998.31,125556.9726653,0
+TZA.US,D,20141212,000000,2069.74,2077.2,2005.77,2072.7,143392.83238444,0
+TZA.US,D,20141215,000000,2041.5,2156.1,2017.73,2136.83,160046.84841268,0
+TZA.US,D,20141216,000000,2150.23,2165.08,2034.1,2144.3,152958.93785048,0
+TZA.US,D,20141217,000000,2129.45,2138.35,1943.24,1946.23,211363.02673523,0
+TZA.US,D,20141218,000000,1868.7,1917.89,1855.46,1861.3,165859.41831643,0
+TZA.US,D,20141219,000000,1856.9,1882.11,1819.65,1843.57,105510.80261226,0
+TZA.US,D,20141222,000000,1830.09,1849.44,1809.15,1810.68,66154.882441575,0
+TZA.US,D,20141223,000000,1776.4,1819.65,1776.4,1801.77,55705.283158607,0
+TZA.US,D,20141224,000000,1789.8,1807.71,1771.98,1785.39,30627.085301664,0
+TZA.US,D,20141226,000000,1767.42,1771.98,1737.72,1748.14,50175.30521294,0
+TZA.US,D,20141229,000000,1745.18,1746.64,1713.96,1725.83,42786.943721323,0
+TZA.US,D,20141230,000000,1742.29,1761.55,1719.9,1755.69,47959.742240408,0
+TZA.US,D,20141231,000000,1736.19,1791.33,1710.91,1786.84,73233.338254246,0
+TZA.US,D,20150102,000000,1765.97,1865.8,1746.64,1815.24,96683.218137066,0
+TZA.US,D,20150105,000000,1849.44,1916.45,1828.57,1889.56,96822.938324523,0
+TZA.US,D,20150106,000000,1876.24,2035.55,1870.22,1986.51,152605.9605348,0
+TZA.US,D,20150107,000000,1947.74,1978.89,1913.4,1916.45,102353.96679791,0
+TZA.US,D,20150108,000000,1870.22,1879.14,1813.72,1818.21,111860.19218362,0
+TZA.US,D,20150109,000000,1813.72,1880.58,1812.19,1867.24,96057.103612822,0
+TZA.US,D,20150112,000000,1861.3,1932.82,1847.91,1888.04,93257.447225056,0
+TZA.US,D,20150113,000000,1845.01,1952.17,1782.42,1880.58,154957.04158389,0
+TZA.US,D,20150114,000000,1944.7,1965.57,1891.09,1903.04,126743.0184671,0
+TZA.US,D,20150115,000000,1885.14,2017.73,1876.24,2007.29,141113.18722067,0
+TZA.US,D,20150116,000000,2020.69,2032.59,1889.56,1900,116716.7818574,0
+TZA.US,D,20150120,000000,1892.61,1974.48,1882.11,1922.38,93995.9682159,0
+TZA.US,D,20150121,000000,1946.23,1971.43,1895.65,1943.24,90304.413789405,0
+TZA.US,D,20150122,000000,1906.09,1981.85,1824.16,1824.16,129497.50216268,0
+TZA.US,D,20150123,000000,1822.62,1855.46,1798.71,1826.96,74004.425604572,0
+TZA.US,D,20150126,000000,1838.98,1876.24,1776.4,1777.92,75354.353731506,0
+TZA.US,D,20150127,000000,1837.48,1847.91,1774.95,1803.28,114160.84790189,0
+TZA.US,D,20150128,000000,1776.4,1907.53,1765.97,1892.61,138594.02173554,0
+TZA.US,D,20150129,000000,1874.72,1917.89,1812.19,1813.72,127169.53272355,0
+TZA.US,D,20150130,000000,1849.44,1934.33,1828.57,1923.92,107086.59420012,0
+TZA.US,D,20150202,000000,1911.87,1995.42,1874.72,1877.69,120811.73893039,0
+TZA.US,D,20150203,000000,1849.44,1853.92,1771.98,1780.97,149974.38858307,0
+TZA.US,D,20150204,000000,1798.71,1812.19,1761.55,1801.77,110055.38555165,0
+TZA.US,D,20150205,000000,1786.84,1788.37,1715.33,1727.36,117390.17012928,0
+TZA.US,D,20150206,000000,1722.87,1751.19,1690.12,1730.33,110785.5023207,0
+TZA.US,D,20150209,000000,1749.67,1779.44,1713.96,1771.98,89959.840695526,0
+TZA.US,D,20150210,000000,1742.29,1806.25,1728.89,1739.24,100805.48893091,0
+TZA.US,D,20150211,000000,1752.71,1782.42,1731.77,1745.18,79461.917137197,0
+TZA.US,D,20150212,000000,1713.96,1730.33,1682.58,1685.55,97336.646382165,0
+TZA.US,D,20150213,000000,1682.58,1693.09,1649.91,1652.96,87873.492633198,0
+TZA.US,D,20150217,000000,1649.91,1667.81,1634.98,1643.9,59677.328487741,0
+TZA.US,D,20150218,000000,1654.41,1670.78,1634.98,1638.04,66400.705929281,0
+TZA.US,D,20150219,000000,1646.87,1654.41,1621.58,1632.02,78407.187301055,0
+TZA.US,D,20150220,000000,1642.37,1678.09,1614.03,1620.06,94503.373107192,0
+TZA.US,D,20150223,000000,1632.02,1663.39,1614.03,1614.03,62100.895949871,0
+TZA.US,D,20150224,000000,1615.64,1627.53,1593.33,1608.19,69436.731055226,0
+TZA.US,D,20150225,000000,1612.67,1624.57,1593.33,1603.77,63615.756929668,0
+TZA.US,D,20150226,000000,1606.66,1621.58,1582.91,1585.8,66649.681000163,0
+TZA.US,D,20150227,000000,1594.69,1611.15,1581.37,1609.71,46790.504882215,0
+TZA.US,D,20150302,000000,1609.71,1612.67,1563.49,1573.99,79260.215813951,0
+TZA.US,D,20150303,000000,1587.32,1620.06,1585.8,1600.72,56307.23554517,0
+TZA.US,D,20150304,000000,1623.11,1645.34,1608.19,1615.64,71955.896540353,0
+TZA.US,D,20150305,000000,1611.15,1634.98,1594.69,1602.25,63210.253227725,0
+TZA.US,D,20150306,000000,1618.62,1673.68,1603.77,1661.86,100266.56820786,0
+TZA.US,D,20150309,000000,1654.41,1666.29,1632.02,1641.01,71993.715538462,0
+TZA.US,D,20150310,000000,1684.1,1715.33,1681.06,1699.04,83707.099674894,0
+TZA.US,D,20150311,000000,1690.12,1715.33,1661.86,1664.77,67547.882205244,0
+TZA.US,D,20150312,000000,1634.98,1638.04,1578.33,1582.91,116177.86113436,0
+TZA.US,D,20150313,000000,1587.32,1652.96,1576.89,1600.72,99409.337584065,0
+TZA.US,D,20150316,000000,1573.99,1588.77,1562.04,1569.5,74760.805566745,0
+TZA.US,D,20150317,000000,1584.27,1591.8,1553.19,1559.06,61606.097391283,0
+TZA.US,D,20150318,000000,1567.97,1588.77,1503.92,1523.27,105084.28835581,0
+TZA.US,D,20150319,000000,1530.73,1533.71,1508.42,1509.95,54449.902526944,0
+TZA.US,D,20150320,000000,1493.5,1494.94,1465.18,1471.26,77556.259843611,0
+TZA.US,D,20150323,000000,1472.71,1478.64,1460.9,1474.24,44653.731489076,0
+TZA.US,D,20150324,000000,1478.64,1483.07,1460.9,1475.59,57814.74283089,0
+TZA.US,D,20150325,000000,1472.71,1584.27,1471.26,1579.85,111547.13492149,0
+TZA.US,D,20150326,000000,1594.69,1617.17,1563.49,1585.8,97893.426076543,0
+TZA.US,D,20150327,000000,1582.91,1603.77,1550.23,1556.1,56330.347155125,0
+TZA.US,D,20150330,000000,1530.73,1532.26,1484.58,1492.13,68628.875234516,0
+TZA.US,D,20150331,000000,1511.46,1523.27,1493.5,1505.38,62047.319035884,0
+TZA.US,D,20150401,000000,1511.46,1557.54,1505.38,1505.38,93509.573879114,0
+TZA.US,D,20150402,000000,1505.38,1508.42,1474.24,1493.5,63716.607591291,0
+TZA.US,D,20150406,000000,1520.37,1523.27,1466.69,1475.59,79683.578487223,0
+TZA.US,D,20150407,000000,1484.58,1503.92,1465.18,1502.48,82878.233299679,0
+TZA.US,D,20150408,000000,1503.92,1503.92,1457.86,1466.69,99748.658039318,0
+TZA.US,D,20150409,000000,1468.22,1523.27,1456.33,1480.17,86964.786150865,0
+TZA.US,D,20150410,000000,1465.18,1472.71,1453.28,1457.86,55741.001101265,0
+TZA.US,D,20150413,000000,1457.86,1460.9,1432.5,1457.86,83644.06801138,0
+TZA.US,D,20150414,000000,1454.81,1487.56,1442.86,1457.86,69772.899927303,0
+TZA.US,D,20150415,000000,1439.88,1448.88,1407.13,1423.51,105619.00696796,0
+TZA.US,D,20150416,000000,1428,1438.45,1419.11,1428,55107.532882945,0
+TZA.US,D,20150417,000000,1472.71,1515.82,1459.39,1494.94,127784.09144281,0
+TZA.US,D,20150420,000000,1474.24,1481.62,1441.41,1451.92,94505.474162642,0
+TZA.US,D,20150421,000000,1438.45,1460.9,1431.04,1456.33,54220.887482842,0
+TZA.US,D,20150422,000000,1457.86,1492.13,1444.37,1448.88,70529.279889476,0
+TZA.US,D,20150423,000000,1457.86,1465.18,1422.06,1432.5,73380.412135779,0
+TZA.US,D,20150424,000000,1429.52,1450.39,1425.04,1442.86,49958.896501541,0
+TZA.US,D,20150427,000000,1432.5,1506.9,1408.66,1490.61,137363.85376928,0
+TZA.US,D,20150428,000000,1489.08,1535.23,1459.39,1468.22,115100.01968826,0
+TZA.US,D,20150429,000000,1490.61,1520.37,1475.59,1511.46,122170.07127913,0
+TZA.US,D,20150430,000000,1541.18,1629.05,1526.23,1608.19,130293.80217841,0
+TZA.US,D,20150501,000000,1594.69,1620.06,1571.02,1578.33,95396.321673646,0
+TZA.US,D,20150504,000000,1571.02,1582.91,1524.72,1562.04,86772.539577146,0
+TZA.US,D,20150505,000000,1563.49,1641.01,1551.75,1618.62,124044.21274096,0
+TZA.US,D,20150506,000000,1608.19,1643.9,1594.69,1603.77,97539.398233137,0
+TZA.US,D,20150507,000000,1606.66,1630.49,1565,1582.91,95806.02748649,0
+TZA.US,D,20150508,000000,1536.68,1559.06,1526.23,1548.71,74596.923241608,0
+TZA.US,D,20150511,000000,1548.71,1554.58,1511.46,1545.66,88859.938167199,0
+TZA.US,D,20150512,000000,1560.52,1615.64,1538.21,1553.19,114525.38102255,0
+TZA.US,D,20150513,000000,1544.14,1573.99,1526.23,1554.58,72856.198800884,0
+TZA.US,D,20150514,000000,1533.71,1556.1,1502.48,1506.9,86791.449076201,0
+TZA.US,D,20150515,000000,1515.82,1535.23,1508.42,1509.95,73976.061355991,0
+TZA.US,D,20150518,000000,1520.37,1526.23,1454.81,1460.9,117350.25007572,0
+TZA.US,D,20150519,000000,1466.69,1483.07,1457.86,1462.35,77565.714593138,0
+TZA.US,D,20150520,000000,1454.81,1483.07,1442.86,1456.33,76334.496099156,0
+TZA.US,D,20150521,000000,1460.9,1478.64,1442.86,1460.9,82405.495823321,0
+TZA.US,D,20150522,000000,1465.18,1493.5,1450.39,1477.12,63520.158906671,0
+TZA.US,D,20150526,000000,1493.5,1544.14,1492.13,1521.9,133394.96002332,0
+TZA.US,D,20150527,000000,1515.82,1536.68,1459.39,1465.18,98077.26842846,0
+TZA.US,D,20150528,000000,1475.59,1497.98,1466.69,1466.69,82630.308756523,0
+TZA.US,D,20150529,000000,1468.22,1514.45,1466.69,1493.5,134078.85357245,0
+TZA.US,D,20150601,000000,1466.69,1524.72,1457.86,1480.17,129845.22683974,0
+TZA.US,D,20150602,000000,1497.98,1508.42,1444.37,1471.26,133992.71029898,0
+TZA.US,D,20150603,000000,1462.35,1474.24,1422.06,1428,154455.93985895,0
+TZA.US,D,20150604,000000,1448.88,1484.58,1431.04,1466.69,136818.62987988,0
+TZA.US,D,20150605,000000,1486.03,1511.46,1432.5,1436.91,113549.4407658,0
+TZA.US,D,20150608,000000,1441.41,1465.18,1431.04,1456.33,73397.220579383,0
+TZA.US,D,20150609,000000,1460.9,1502.48,1454.81,1472.71,88765.390671928,0
+TZA.US,D,20150610,000000,1451.92,1456.33,1399.75,1416.05,147488.83998515,0
+TZA.US,D,20150611,000000,1408.66,1417.58,1396.79,1402.64,89884.202699309,0
+TZA.US,D,20150612,000000,1416.05,1432.5,1410.19,1417.58,100306.48826142,0
+TZA.US,D,20150615,000000,1442.86,1481.62,1420.62,1429.52,121172.06994015,0
+TZA.US,D,20150616,000000,1435.39,1436.91,1392.22,1401.28,114877.30781051,0
+TZA.US,D,20150617,000000,1389.31,1414.52,1381.78,1405.62,94029.585103108,0
+TZA.US,D,20150618,000000,1387.8,1389.31,1340.2,1349.19,175210.1655988,0
+TZA.US,D,20150619,000000,1350.56,1359.62,1341.64,1350.56,56017.289893003,0
+TZA.US,D,20150622,000000,1329.78,1341.64,1319.33,1323.76,64512.907607024,0
+TZA.US,D,20150623,000000,1325.27,1332.67,1311.79,1313.33,53036.942736496,0
+TZA.US,D,20150624,000000,1322.23,1352.01,1311.79,1347.66,78222.294421413,0
+TZA.US,D,20150625,000000,1332.67,1367,1331.22,1347.66,67515.315845761,0
+TZA.US,D,20150626,000000,1340.2,1380.41,1332.67,1356.59,86781.994326673,0
+TZA.US,D,20150629,000000,1386.27,1466.69,1374.4,1459.39,220263.09762347,0
+TZA.US,D,20150630,000000,1429.52,1462.35,1425.04,1438.45,135530.68288874,0
+TZA.US,D,20150701,000000,1410.19,1451.92,1396.79,1426.57,91814.022130576,0
+TZA.US,D,20150702,000000,1425.04,1474.24,1419.11,1457.86,59890.585615965,0
+TZA.US,D,20150706,000000,1490.61,1494.94,1433.95,1459.39,112193.20947252,0
+TZA.US,D,20150707,000000,1454.81,1539.72,1451.92,1454.81,158389.11566225,0
+TZA.US,D,20150708,000000,1494.94,1547.18,1475.59,1521.9,124985.48558277,0
+TZA.US,D,20150709,000000,1471.26,1511.46,1463.71,1503.92,75891.173399104,0
+TZA.US,D,20150710,000000,1453.28,1471.26,1435.39,1441.41,85280.790207305,0
+TZA.US,D,20150713,000000,1419.11,1422.06,1389.31,1395.18,72418.128739459,0
+TZA.US,D,20150714,000000,1396.79,1398.23,1362.43,1370.05,65677.942854315,0
+TZA.US,D,20150715,000000,1367,1401.28,1362.43,1392.22,60824.504763704,0
+TZA.US,D,20150716,000000,1371.51,1377.38,1352.01,1363.96,52964.456323454,0
+TZA.US,D,20150717,000000,1365.49,1396.79,1363.96,1383.3,47724.424029954,0
+TZA.US,D,20150720,000000,1383.3,1416.05,1381.78,1404.18,66641.276778361,0
+TZA.US,D,20150721,000000,1407.13,1438.45,1381.78,1426.57,75837.596485117,0
+TZA.US,D,20150722,000000,1439.88,1447.43,1404.18,1410.19,55573.967192952,0
+TZA.US,D,20150723,000000,1410.19,1465.18,1395.18,1456.33,86730.518468137,0
+TZA.US,D,20150724,000000,1459.39,1529.22,1450.39,1526.23,92156.494169004,0
+TZA.US,D,20150727,000000,1542.69,1575.51,1535.23,1565,94008.574548603,0
+TZA.US,D,20150728,000000,1550.23,1612.67,1515.82,1523.27,95692.570492164,0
+TZA.US,D,20150729,000000,1532.26,1547.18,1496.48,1509.95,66637.07466746,0
+TZA.US,D,20150730,000000,1523.27,1544.14,1492.13,1496.48,58656.215538807,0
+TZA.US,D,20150731,000000,1492.13,1500.96,1447.43,1472.71,88457.586048432,0
+TZA.US,D,20150803,000000,1471.26,1526.23,1465.18,1494.94,93525.331794993,0
+TZA.US,D,20150804,000000,1492.13,1521.9,1471.26,1508.42,69381.053085789,0
+TZA.US,D,20150805,000000,1484.58,1509.95,1450.39,1494.94,75714.684741264,0
+TZA.US,D,20150806,000000,1489.08,1588.77,1483.07,1554.58,89303.260867251,0
+TZA.US,D,20150807,000000,1576.89,1617.17,1565,1585.8,94392.017168316,0
+TZA.US,D,20150810,000000,1566.51,1567.97,1520.37,1529.22,65094.899966807,0
+TZA.US,D,20150811,000000,1562.04,1591.8,1536.68,1567.97,87039.373619357,0
+TZA.US,D,20150812,000000,1594.69,1657.38,1565,1578.33,108201.2041166,0
+TZA.US,D,20150813,000000,1576.89,1600.72,1554.58,1591.8,62905.600187406,0
+TZA.US,D,20150814,000000,1597.74,1617.17,1557.54,1562.04,62515.854401341,0
+TZA.US,D,20150817,000000,1573.99,1593.33,1511.46,1512.92,69996.662332779,0
+TZA.US,D,20150818,000000,1520.37,1554.58,1520.37,1550.23,54449.902526944,0
+TZA.US,D,20150819,000000,1579.85,1623.11,1554.58,1596.23,114225.98062086,0
+TZA.US,D,20150820,000000,1639.55,1715.33,1629.05,1715.33,118068.81103979,0
+TZA.US,D,20150821,000000,1771.98,1804.81,1704.98,1780.97,193624.86609454,0
+TZA.US,D,20150824,000000,2013.16,2077.2,1810.68,1983.39,278741.77397671,0
+TZA.US,D,20150825,000000,1798.71,2035.55,1791.33,2031.05,196914.06840227,0
+TZA.US,D,20150826,000000,1914.92,2044.53,1862.76,1879.14,241291.51109961,0
+TZA.US,D,20150827,000000,1831.61,1880.58,1742.29,1771.98,163030.34715236,0
+TZA.US,D,20150828,000000,1780.97,1786.84,1718.38,1719.9,127301.89921693,0
+TZA.US,D,20150831,000000,1746.64,1760.19,1704.98,1739.24,118024.68887533,0
+TZA.US,D,20150901,000000,1831.61,1901.52,1789.8,1883.7,169706.45084626,0
+TZA.US,D,20150902,000000,1815.24,1882.11,1788.37,1789.8,102492.63645765,0
+TZA.US,D,20150903,000000,1782.42,1806.25,1733.23,1795.82,135498.11652925,0
+TZA.US,D,20150904,000000,1853.92,1865.8,1798.71,1834.58,92754.244444666,0
+TZA.US,D,20150908,000000,1754.17,1776.4,1706.34,1715.33,100606.93919084,0
+TZA.US,D,20150909,000000,1676.64,1774.95,1669.33,1771.98,112044.03453553,0
+TZA.US,D,20150910,000000,1785.39,1789.8,1716.92,1746.64,94922.533669563,0
+TZA.US,D,20150911,000000,1768.95,1789.8,1719.9,1719.9,65599.153274922,0
+TZA.US,D,20150914,000000,1707.86,1754.17,1704.98,1742.29,45813.514097741,0
+TZA.US,D,20150915,000000,1733.23,1740.77,1675.11,1685.55,68994.4588829,0
+TZA.US,D,20150916,000000,1687.07,1694.53,1639.55,1645.34,62111.401227124,0
+TZA.US,D,20150917,000000,1642.37,1654.41,1560.52,1623.11,106402.70065099,0
+TZA.US,D,20150918,000000,1687.07,1704.98,1645.34,1690.12,81015.647642828,0
+TZA.US,D,20150921,000000,1655.84,1718.38,1623.11,1699.04,90984.105227636,0
+TZA.US,D,20150922,000000,1745.18,1807.71,1733.23,1774.95,95378.462702317,0
+TZA.US,D,20150923,000000,1765.97,1809.15,1745.18,1789.8,56902.884765381,0
+TZA.US,D,20150924,000000,1822.62,1864.28,1791.33,1800.24,80202.539183492,0
+TZA.US,D,20150925,000000,1755.69,1895.65,1752.71,1871.75,72513.726762456,0
+TZA.US,D,20150928,000000,1889.56,2049.11,1885.14,2029.53,111783.50365967,0
+TZA.US,D,20150929,000000,2029.53,2101.04,1981.85,2069.74,121415.7923724,0
+TZA.US,D,20150930,000000,2016.21,2049.11,1962.59,1972.95,106207.3024941,0
+TZA.US,D,20151001,000000,1964.43,2070.5,1949.19,1984.53,118678.11712043,0
+TZA.US,D,20151002,000000,2042.62,2087.65,1897.12,1897.79,117297.72368946,0
+TZA.US,D,20151005,000000,1842.81,1847.91,1751.95,1763.08,111300.26090606,0
+TZA.US,D,20151006,000000,1764.6,1829.63,1741.52,1794.37,97123.389253942,0
+TZA.US,D,20151007,000000,1768.19,1789.43,1700.55,1702.3,135413.02378351,0
+TZA.US,D,20151008,000000,1705.65,1724.39,1644.34,1655.48,131634.27555582,0
+TZA.US,D,20151009,000000,1645.81,1659.29,1627.53,1647.24,107570.88748146,0
+TZA.US,D,20151012,000000,1641.77,1672.91,1634.31,1649.91,76141.198997712,0
+TZA.US,D,20151013,000000,1671.46,1721.04,1620.45,1721.04,129377.742002,0
+TZA.US,D,20151014,000000,1715.71,1775.72,1684.49,1765.97,131206.71077165,0
+TZA.US,D,20151015,000000,1753.1,1777.46,1643.59,1643.59,130382.04650733,0
+TZA.US,D,20151016,000000,1634.68,1690.43,1633.24,1649.91,118143.39850828,0
+TZA.US,D,20151019,000000,1671.84,1680.45,1614.03,1639.19,94037.98932491,0
+TZA.US,D,20151020,000000,1643.9,1664.46,1611.15,1642.37,87541.525872022,0
+TZA.US,D,20151021,000000,1625.62,1722.87,1624.57,1717.99,138723.23664574,0
+TZA.US,D,20151022,000000,1687.46,1719.13,1643.59,1675.89,133914.97124732,0
+TZA.US,D,20151023,000000,1634.98,1674.44,1616.72,1625.62,127435.31623803,0
+TZA.US,D,20151026,000000,1635.75,1663.39,1624.57,1655.48,70564.997832135,0
+TZA.US,D,20151027,000000,1674.73,1740.38,1665.14,1708.63,99567.967270576,0
+TZA.US,D,20151028,000000,1695.24,1704.98,1560.88,1563.17,203992.52421494,0
+TZA.US,D,20151029,000000,1575.81,1623.41,1562.04,1610.85,123320.39913827,0
+TZA.US,D,20151030,000000,1623.11,1643.13,1603.37,1630.87,111392.70734588,0
+TZA.US,D,20151102,000000,1627.53,1628.67,1518.09,1532.7,186164.01818988,0
+TZA.US,D,20151103,000000,1537.06,1545.35,1481.62,1507.28,125813.30143026,0
+TZA.US,D,20151104,000000,1497.16,1532.26,1483.07,1507.28,108105.60609361,0
+TZA.US,D,20151105,000000,1511.46,1554.94,1498.29,1506.14,114853.14567283,0
+TZA.US,D,20151106,000000,1519.61,1547.95,1468.98,1472.71,103799.49294785,0
+TZA.US,D,20151109,000000,1478.64,1544.91,1472.41,1524.03,114972.9058335,0
+TZA.US,D,20151110,000000,1544.14,1557.92,1511.77,1512.53,88157.135119013,0
+TZA.US,D,20151111,000000,1504.62,1552.05,1504.62,1549.78,66005.707504591,0
+TZA.US,D,20151112,000000,1583.58,1645.34,1576.5,1639.87,117334.49215985,0
+TZA.US,D,20151113,000000,1656.62,1691.94,1619.69,1676.64,116580.21325312,0
+TZA.US,D,20151116,000000,1678.92,1704.59,1632.02,1632.02,76539.349005578,0
+TZA.US,D,20151117,000000,1626.85,1656.62,1584.65,1650.97,94036.938797185,0
+TZA.US,D,20151118,000000,1635.75,1653.27,1562.87,1566.91,98918.741136378,0
+TZA.US,D,20151119,000000,1571.79,1598.14,1562.41,1587.63,70271.900596793,0
+TZA.US,D,20151120,000000,1566.51,1572.16,1532.26,1553.5,76030.893586561,0
+TZA.US,D,20151123,000000,1558.31,1559.37,1512.23,1532.7,81213.146855173,0
+TZA.US,D,20151124,000000,1552.44,1563.49,1491.75,1498.29,98482.772130403,0
+TZA.US,D,20151125,000000,1497.98,1502.48,1455.95,1459.69,142040.80320205,0
+TZA.US,D,20151127,000000,1459.39,1472.71,1435.77,1447.73,48599.513625079,0
+TZA.US,D,20151130,000000,1432.81,1465.18,1429.52,1463.41,76879.719988556,0
+TZA.US,D,20151201,000000,1445.44,1471.26,1433.95,1435.09,86238.871492724,0
+TZA.US,D,20151202,000000,1439.88,1485.66,1429.99,1478.64,129643.52551649,0
+TZA.US,D,20151203,000000,1470.12,1572.16,1449.25,1553.5,145901.49259231,0
+TZA.US,D,20151204,000000,1554.18,1565,1501.71,1505.38,138881.86633225,0
+TZA.US,D,20151207,000000,1513.21,1593.71,1512.23,1575.51,104500.19494058,0
+TZA.US,D,20151208,000000,1619.3,1637.27,1574.75,1596.98,123414.94663354,0
+TZA.US,D,20151209,000000,1615.64,1672.91,1567.67,1654.41,107030.91623069,0
+TZA.US,D,20151210,000000,1663.39,1672.53,1610.85,1637.27,79203.487316788,0
+TZA.US,D,20151211,000000,1687.46,1762.68,1684.86,1744.8,101888.58301563,0
+TZA.US,D,20151214,000000,1747.84,1822.25,1723.62,1777.92,118174.91434004,0
+TZA.US,D,20151215,000000,1755.69,1760.87,1695.24,1706.8,76713.736607968,0
+TZA.US,D,20151216,000000,1670.48,1701.01,1619.3,1628.67,101096.4851108,0
+TZA.US,D,20151217,000000,1607.12,1690.12,1607.12,1680.75,102362.37101972,0
+TZA.US,D,20151218,000000,1702.69,1757.52,1693.85,1757.52,104374.13161355,0
+TZA.US,D,20151221,000000,1724.77,1754.92,1702.3,1717.23,72076.707228756,0
+TZA.US,D,20151222,000000,1703.08,1741.15,1662.94,1671.46,77621.392562576,0
+TZA.US,D,20151223,000000,1645.81,1654.02,1599.97,1607.12,92901.3183262,0
+TZA.US,D,20151224,000000,1599.19,1612.3,1571.02,1597.46,33961.460301577,0
+TZA.US,D,20151228,000000,1620.82,1661.86,1616.56,1620.82,83727.059701674,0
+TZA.US,D,20151229,000000,1597.46,1615.11,1563.49,1566.51,69393.659418491,0
+TZA.US,D,20151230,000000,1572.93,1613.74,1560.96,1613.74,76133.845303635,0
+TZA.US,D,20151231,000000,1634.68,1675.11,1615.94,1675.11,86037.170169478,0
+TZA.US,D,20160104,000000,1759.42,1828.87,1752.35,1787.98,135979.25822741,0
+TZA.US,D,20160105,000000,1769.32,1811.12,1761.55,1779.44,94497.06994084,0
+TZA.US,D,20160106,000000,1851.26,1885.14,1808.39,1855.82,97215.835693763,0
+TZA.US,D,20160107,000000,1952.54,2015.46,1913.4,2008.43,128766.33486591,0
+TZA.US,D,20160108,000000,1993.14,2120.01,1959.17,2111.85,130656.23424362,0
+TZA.US,D,20160111,000000,2087.25,2203.09,2052.68,2130.89,123005.24082069,0
+TZA.US,D,20160112,000000,2085.05,2226.62,2039.21,2116.64,130192.95151679,0
+TZA.US,D,20160113,000000,2105.54,2364.6,2074.61,2317.77,159860.90500531,0
+TZA.US,D,20160114,000000,2288.76,2404.13,2159.14,2223.95,163645.95639935,0
+TZA.US,D,20160115,000000,2397.73,2500.91,2321.19,2332.61,159141.29351352,0
+TZA.US,D,20160119,000000,2263.69,2495.66,2256.31,2424.16,156422.5277606,0
+TZA.US,D,20160120,000000,2525.5,2696.02,2311.07,2391.49,169488.99160714,0
+TZA.US,D,20160121,000000,2382.11,2450.66,2269.34,2409.76,150243.32368073,0
+TZA.US,D,20160122,000000,2286.08,2324.93,2218.38,2235.83,125425.65669965,0
+TZA.US,D,20160125,000000,2276.41,2399.64,2252.12,2381.12,105325.90973262,0
+TZA.US,D,20160126,000000,2351.65,2376.16,2218.38,2239.94,125899.44470373,0
+TZA.US,D,20160127,000000,2271.84,2373.14,2205.29,2334.52,106285.04154576,0
+TZA.US,D,20160128,000000,2270.78,2365.67,2243.97,2334.14,109183.4475397,0
+TZA.US,D,20160129,000000,2308.48,2311.07,2102.94,2109.49,191100.44797079,0
+TZA.US,D,20160201,000000,2154.26,2206.51,2094.72,2130.5,124812.14850811,0
+TZA.US,D,20160202,000000,2203.09,2298.43,2194.85,2266.29,105501.34786274,0
+TZA.US,D,20160203,000000,2213.15,2411.58,2212.75,2256.7,109505.95955135,0
+TZA.US,D,20160204,000000,2287.24,2287.24,2153.9,2232.49,120482.92375239,0
+TZA.US,D,20160205,000000,2261.57,2418.61,2255.17,2416,117733.69269544,0
+TZA.US,D,20160208,000000,2492,2641.65,2489.35,2532.82,118924.99113586,0
+TZA.US,D,20160209,000000,2636.31,2643.08,2477.14,2579.5,104809.0500918,0
+TZA.US,D,20160210,000000,2527.35,2591.31,2410.83,2584.75,108802.10597544,0
+TZA.US,D,20160211,000000,2725.33,2754.72,2614.08,2663.26,133595.61081884,0
+TZA.US,D,20160212,000000,2588.71,2627.79,2496.5,2512.88,87278.893940712,0
+TZA.US,D,20160216,000000,2420.12,2461.53,2316.63,2332.61,116774.56088229,0
+TZA.US,D,20160217,000000,2283.82,2285.32,2175.66,2219.09,144454.91591466,0
+TZA.US,D,20160218,000000,2216.57,2280.15,2209.78,2254.41,98961.812773113,0
+TZA.US,D,20160219,000000,2281.21,2309.24,2211.38,2218.7,95769.259016107,0
+TZA.US,D,20160222,000000,2159.14,2166.23,2114.51,2144.3,87463.786820355,0
+TZA.US,D,20160223,000000,2165.91,2207.5,2147.87,2203.84,83773.282921584,0
+TZA.US,D,20160224,000000,2269.34,2311.44,2125.64,2136.83,148010.9522646,0
+TZA.US,D,20160225,000000,2125.64,2151.69,2076.44,2081.31,74762.906622196,0
+TZA.US,D,20160226,000000,2044.53,2068.89,2022.9,2042.25,99747.607511593,0
+TZA.US,D,20160229,000000,2047.57,2066.01,1990.54,2066.01,84921.509725272,0
+TZA.US,D,20160301,000000,2012.02,2045.68,1937.01,1937.01,99548.007243797,0
+TZA.US,D,20160302,000000,1943.24,1953.3,1871.37,1873.64,72442.29087714,0
+TZA.US,D,20160303,000000,1874.72,1879.14,1815.92,1816.31,127662.23022669,0
+TZA.US,D,20160304,000000,1818.97,1837.48,1755.31,1785.07,123587.23318048,0
+TZA.US,D,20160307,000000,1808.47,1810.36,1721.8,1726.9,126449.92123176,0
+TZA.US,D,20160308,000000,1756,1855.82,1755.77,1849.74,144471.72435826,0
+TZA.US,D,20160309,000000,1831.61,1859.87,1812.58,1821.86,101185.77996745,0
+TZA.US,D,20160310,000000,1808.07,1923.52,1786.84,1865.8,138157.00220184,0
+TZA.US,D,20160311,000000,1819.65,1826.96,1740.01,1747.84,112370.74865808,0
+TZA.US,D,20160314,000000,1763.08,1784.32,1740.77,1760.19,97701.179502824,0
+TZA.US,D,20160315,000000,1794.37,1850.88,1790.57,1837.86,98875.669499643,0
+TZA.US,D,20160316,000000,1865.04,1865.8,1784.01,1803.66,92779.457110072,0
+TZA.US,D,20160317,000000,1814.1,1834.58,1695.99,1721.04,127819.80938547,0
+TZA.US,D,20160318,000000,1710.62,1715.01,1656.62,1668.19,133917.07230277,0
+TZA.US,D,20160321,000000,1679.23,1696.43,1656.62,1681.83,106713.65685766,0
+TZA.US,D,20160322,000000,1710.14,1723.94,1668.19,1686.7,101369.62231936,0
+TZA.US,D,20160323,000000,1707.09,1784.64,1703.08,1781.73,142104.88539329,0
+TZA.US,D,20160324,000000,1812.96,1837.48,1764.44,1765.97,120426.19525523,0
+TZA.US,D,20160328,000000,1752.35,1796.49,1737.41,1760.87,86538.271894418,0
+TZA.US,D,20160329,000000,1777.92,1786.84,1611.99,1614.43,154902.41414217,0
+TZA.US,D,20160330,000000,1588.39,1623.79,1576.89,1613.43,146236.61093666,0
+TZA.US,D,20160331,000000,1603.37,1611.15,1575.14,1596.68,143804.63925273,0
+TZA.US,D,20160401,000000,1640.62,1646.87,1573.62,1579.54,160236.99393094,0
+TZA.US,D,20160404,000000,1585.4,1620.45,1567.97,1615.19,93903.521776079,0
+TZA.US,D,20160405,000000,1652.2,1674.44,1630.57,1669.71,141200.38102186,0
+TZA.US,D,20160406,000000,1672.53,1685.94,1608.95,1614.03,134448.63933174,0
+TZA.US,D,20160407,000000,1648,1702.3,1626.08,1677.4,121857.01401701,0
+TZA.US,D,20160408,000000,1637.66,1680.45,1614.03,1658.14,115591.66666367,0
+TZA.US,D,20160411,000000,1631.71,1674.44,1593.33,1672.91,123438.05824349,0
+TZA.US,D,20160412,000000,1672.91,1689.67,1610.08,1618.23,112565.09628725,0
+TZA.US,D,20160413,000000,1589.9,1595.01,1510.71,1515.12,151088.99849955,0
+TZA.US,D,20160414,000000,1516.58,1532.26,1499.66,1521.14,98453.357354096,0
+TZA.US,D,20160415,000000,1532.26,1533.71,1502.48,1509.18,91725.777801656,0
+TZA.US,D,20160418,000000,1528.45,1532.26,1471.26,1475.59,90923.174619572,0
+TZA.US,D,20160419,000000,1465.62,1490.98,1442.46,1470.89,120391.5278403,0
+TZA.US,D,20160420,000000,1472.41,1487.17,1439.73,1461.97,84864.781228109,0
+TZA.US,D,20160421,000000,1467.14,1499.05,1450.78,1488.32,101709.99330234,0
+TZA.US,D,20160422,000000,1486.03,1486.41,1438.74,1440.65,122684.8298645,0
+TZA.US,D,20160425,000000,1455.2,1490.61,1448.88,1473.09,86474.189703178,0
+TZA.US,D,20160426,000000,1458.55,1476.82,1424.27,1427.24,97577.217231246,0
+TZA.US,D,20160427,000000,1429.99,1448.19,1404.92,1413,98821.04205793,0
+TZA.US,D,20160428,000000,1433.95,1472.71,1406.37,1462.35,129407.15677831,0
+TZA.US,D,20160429,000000,1480.86,1529.97,1463.04,1502.11,127408.00251718,0
+TZA.US,D,20160502,000000,1486.79,1512.09,1460.45,1461.21,100866.41953897,0
+TZA.US,D,20160503,000000,1498.29,1558.31,1496,1531.51,143443.25771525,0
+TZA.US,D,20160504,000000,1556.78,1582.91,1516.58,1569.5,139932.39405749,0
+TZA.US,D,20160505,000000,1550.55,1594.4,1543.08,1588.77,108855.68288943,0
+TZA.US,D,20160506,000000,1608.19,1618.78,1559.06,1559.6,114144.03945829,0
+TZA.US,D,20160509,000000,1560.52,1571.4,1519.23,1546.73,95836.492790522,0
+TZA.US,D,20160510,000000,1527.76,1552.82,1498.29,1501.35,99533.299855643,0
+TZA.US,D,20160511,000000,1509.18,1557.54,1503.17,1555.71,101352.81387576,0
+TZA.US,D,20160512,000000,1543.08,1615.64,1532.26,1580.23,125163.02476834,0
+TZA.US,D,20160513,000000,1592.19,1621.96,1554.94,1611.53,122538.80651069,0
+TZA.US,D,20160516,000000,1600.34,1600.34,1528.45,1549.47,110749.78437804,0
+TZA.US,D,20160517,000000,1558.31,1642.37,1534.16,1622.35,163527.2467664,0
+TZA.US,D,20160518,000000,1643.13,1645.34,1561.65,1598.5,171912.55906927,0
+TZA.US,D,20160519,000000,1634,1677.47,1600.72,1636.51,148910.2039974,0
+TZA.US,D,20160520,000000,1626.08,1626.08,1554.18,1554.18,146007.59589256,0
+TZA.US,D,20160523,000000,1556.1,1566.15,1528.45,1559.06,83371.981330542,0
+TZA.US,D,20160524,000000,1534.47,1534.47,1451.54,1461.67,155752.29107189,0
+TZA.US,D,20160525,000000,1447.73,1456.64,1425.41,1438.07,99366.26594733,0
+TZA.US,D,20160526,000000,1429.15,1450.39,1421.39,1442.86,77794.72963724,0
+TZA.US,D,20160527,000000,1440.27,1440.27,1398.61,1398.61,85924.763702877,0
+TZA.US,D,20160531,000000,1389.31,1401.58,1363.88,1383.68,115423.58222763,0
+TZA.US,D,20160601,000000,1401.28,1404.18,1349.49,1354.3,95483.515474841,0
+TZA.US,D,20160602,000000,1366.24,1369.37,1324.13,1324.13,86285.094712635,0
+TZA.US,D,20160603,000000,1333.81,1380.03,1331.9,1348.73,153089.20328841,0
+TZA.US,D,20160606,000000,1342.8,1345.44,1291.7,1302.52,108518.46348963,0
+TZA.US,D,20160607,000000,1300.99,1312.57,1278.75,1292,100914.74381433,0
+TZA.US,D,20160608,000000,1288.8,1289.87,1257.19,1262.37,103095.63937193,0
+TZA.US,D,20160609,000000,1280.64,1299.61,1279.5,1287.05,106761.98113302,0
+TZA.US,D,20160610,000000,1323.76,1351.86,1313.33,1339.81,148904.95135877,0
+TZA.US,D,20160613,000000,1354.67,1390.16,1336.09,1382.61,136350.09451442,0
+TZA.US,D,20160614,000000,1396.79,1423.51,1371.8,1394.51,141301.23168348,0
+TZA.US,D,20160615,000000,1380.79,1394.8,1355.06,1390.47,119938.75039072,0
+TZA.US,D,20160616,000000,1423.13,1451.92,1390.85,1390.85,186304.78890506,0
+TZA.US,D,20160617,000000,1396.02,1422.76,1377.59,1407.13,134239.58431442,0
+TZA.US,D,20160620,000000,1345.76,1362.43,1321.85,1362.43,141873.76929374,0
+TZA.US,D,20160621,000000,1360.3,1397.08,1360.3,1371.12,96115.933165436,0
+TZA.US,D,20160622,000000,1364.34,1391.44,1342.8,1386.66,170377.73806269,0
+TZA.US,D,20160623,000000,1344.25,1346.91,1304.79,1306.31,163305.58541637,0
+TZA.US,D,20160624,000000,1470.5,1483.07,1398.61,1452.6,318639.76645362,0
+TZA.US,D,20160627,000000,1507.28,1617.48,1504.32,1597.74,348373.90318883,0
+TZA.US,D,20160628,000000,1554.58,1558.91,1502.48,1520.37,190254.77315197,0
+TZA.US,D,20160629,000000,1468.98,1476.36,1415.28,1419.86,198291.31025006,0
+TZA.US,D,20160630,000000,1413,1432.5,1340.88,1340.88,259685.20104084,0
+TZA.US,D,20160701,000000,1339.45,1347.21,1307.75,1325.66,164943.35814002,0
+TZA.US,D,20160705,000000,1338.67,1406,1331.52,1384.45,198821.82675131,0
+TZA.US,D,20160706,000000,1404.56,1413.47,1350.94,1353.91,196878.35045961,0
+TZA.US,D,20160707,000000,1342.03,1371.8,1316.36,1346.15,159097.17134906,0
+TZA.US,D,20160708,000000,1306.7,1310.05,1242.65,1251.94,248396.23010541,0
+TZA.US,D,20160711,000000,1227.34,1229.48,1199.32,1208.31,155208.11771022,0
+TZA.US,D,20160712,000000,1183.1,1187.35,1139.16,1159.25,205617.69060589,0
+TZA.US,D,20160713,000000,1141.68,1181.96,1140.61,1172.6,194425.36822117,0
+TZA.US,D,20160714,000000,1144.34,1171.07,1140.61,1170.39,139735.94537287,0
+TZA.US,D,20160715,000000,1154.77,1172.28,1150.28,1159.57,124716.55048511,0
+TZA.US,D,20160718,000000,1165.59,1170.39,1141.29,1155.53,113116.623343,0
+TZA.US,D,20160719,000000,1158.21,1181.21,1151.42,1173.04,178931.1348016,0
+TZA.US,D,20160720,000000,1162.24,1180.89,1137.71,1146.56,145388.83506239,0
+TZA.US,D,20160721,000000,1150.28,1171.07,1133.6,1162.68,147365.9282413,0
+TZA.US,D,20160722,000000,1161.17,1168.24,1130.95,1138.48,138467.95840851,0
+TZA.US,D,20160725,000000,1145.48,1155.91,1136.18,1144.64,129219.11231549,0
+TZA.US,D,20160726,000000,1143.2,1151.04,1122.04,1126.82,158531.98743288,0
+TZA.US,D,20160727,000000,1120.5,1138.79,1107.86,1116.4,169784.18989793,0
+TZA.US,D,20160728,000000,1124.53,1133.6,1114.11,1126.07,112720.57439059,0
+TZA.US,D,20160729,000000,1127.97,1146.64,1099.64,1117.92,231397.64098329,0
+TZA.US,D,20160801,000000,1114.86,1135.43,1101.47,1115.62,207134.65264113,0
+TZA.US,D,20160802,000000,1117.54,1172.2,1114.41,1161.86,244320.18253148,0
+TZA.US,D,20160803,000000,1164.82,1173.36,1132.45,1133.6,148442.71915967,0
+TZA.US,D,20160804,000000,1132.84,1138.48,1112.59,1130.17,187704.09183508,0
+TZA.US,D,20160805,000000,1107.86,1118.22,1073.67,1081.36,188672.67839776,0
+TZA.US,D,20160808,000000,1079.69,1088.07,1066.59,1083.27,93668.203565625,0
+TZA.US,D,20160809,000000,1083.27,1085.16,1072.54,1079.69,86724.215301785,0
+TZA.US,D,20160810,000000,1079.69,1110.98,1073.28,1101.47,165924.5510354,0
+TZA.US,D,20160811,000000,1088.07,1100.01,1077.78,1085.54,114851.04461738,0
+TZA.US,D,20160812,000000,1091.88,1097.88,1076.04,1083.64,135072.65280053,0
+TZA.US,D,20160815,000000,1076.25,1076.25,1043.44,1050.14,143004.1371261,0
+TZA.US,D,20160816,000000,1058.67,1079.23,1057.91,1075.96,141186.72416143,0
+TZA.US,D,20160817,000000,1075.96,1104.13,1073.28,1085.16,179819.88125715,0
+TZA.US,D,20160818,000000,1084.4,1085.54,1060.56,1060.96,150556.38094285,0
+TZA.US,D,20160819,000000,1066.2,1078.62,1058.36,1061.71,145224.95273726,0
+TZA.US,D,20160822,000000,1068.8,1077.01,1051.29,1055.4,150514.35983384,0
+TZA.US,D,20160823,000000,1043.82,1043.82,1022.79,1031.55,163885.47672071,0
+TZA.US,D,20160824,000000,1035.68,1063.91,1027.36,1056.53,227553.76003664,0
+TZA.US,D,20160825,000000,1067.65,1068.04,1040.84,1050.82,232543.76673153,0
+TZA.US,D,20160826,000000,1047.94,1075.57,1022.5,1056.15,308210.12719743,0
+TZA.US,D,20160829,000000,1051.59,1051.59,1028.13,1040.47,146863.77598863,0
+TZA.US,D,20160830,000000,1036.44,1048.3,1028.13,1033.76,173809.81214105,0
+TZA.US,D,20160831,000000,1038.26,1068.26,1035.2,1051.29,238701.96025689,0
+TZA.US,D,20160901,000000,1048.69,1081.75,1041.23,1049.07,246111.33230301,0
+TZA.US,D,20160902,000000,1031.55,1041.07,1018.31,1018.54,222001.72100874,0
+TZA.US,D,20160906,000000,1008.4,1031.55,1007.26,1014.87,132194.20683337,0
+TZA.US,D,20160907,000000,1017.77,1019.61,996.228,997.295,200069.85368889,0
+TZA.US,D,20160908,000000,999.498,1011.45,996.603,1002.54,159083.51448863,0
+TZA.US,D,20160909,000000,1026,1096.43,1025.17,1095.98,390917.1244779,0
+TZA.US,D,20160912,000000,1109.99,1114.49,1049.83,1051.59,314683.47904036,0
+TZA.US,D,20160913,000000,1072.91,1127.97,1069.55,1109.7,348276.20411038,0
+TZA.US,D,20160914,000000,1105.28,1118.22,1086.01,1110.75,244914.78122396,0
+TZA.US,D,20160915,000000,1108.56,1112.2,1065.83,1068.8,219689.50948548,0
+TZA.US,D,20160916,000000,1084.4,1094.45,1071.38,1074.82,174340.3286423,0
+TZA.US,D,20160919,000000,1061.71,1071.01,1029.97,1053.11,190305.19848278,0
+TZA.US,D,20160920,000000,1040.47,1065.83,1038.79,1065.07,124961.32344509,0
+TZA.US,D,20160921,000000,1055.01,1067.65,1019.61,1021.43,246943.3502614,0
+TZA.US,D,20160922,000000,1001.39,1002.23,974.213,976.12,223698.323285,0
+TZA.US,D,20160923,000000,979.477,996.376,972.085,995.447,150936.67197939,0
+TZA.US,D,20160926,000000,1012.6,1028.9,1003.61,1026,181137.24302461,0
+TZA.US,D,20160927,000000,1028.13,1036.44,1009.48,1012.6,166478.1791466,0
+TZA.US,D,20160928,000000,1008.79,1029.41,988.759,991.347,184026.19426902,0
+TZA.US,D,20160929,000000,991.732,1036.81,991.732,1031.86,239704.16370677,0
+TZA.US,D,20160930,000000,1018.92,1032.62,985.405,1000.26,188019.25015266,0
+TZA.US,D,20161003,000000,1008.4,1024.55,1001.79,1007.65,146082.18336105,0
+TZA.US,D,20161004,000000,1002.54,1036.44,996.603,1023.62,234529.26413223,0
+TZA.US,D,20161005,000000,1013.29,1013.29,986.849,1004.38,213564.93284733,0
+TZA.US,D,20161006,000000,1008.4,1031.55,1003.23,1007.65,158436.38940988,0
+TZA.US,D,20161007,000000,1002.93,1046.49,995.921,1031.55,200916.57903544,0
+TZA.US,D,20161010,000000,1012.89,1012.89,984.342,996.9,180252.69867995,0
+TZA.US,D,20161011,000000,1001.79,1065.83,999.883,1049.07,262761.14622035,0
+TZA.US,D,20161012,000000,1047.94,1061.78,1034.91,1051.59,182147.85069629,0
+TZA.US,D,20161013,000000,1075.57,1098.88,1065.43,1077.78,242714.97616731,0
+TZA.US,D,20161014,000000,1065.83,1090.73,1052.72,1090.05,179055.09707318,0
+TZA.US,D,20161017,000000,1086.69,1097.8,1079.23,1094.45,143539.90626597,0
+TZA.US,D,20161018,000000,1060.56,1084.04,1059.13,1076.73,143603.98845721,0
+TZA.US,D,20161019,000000,1070.25,1088.07,1049.83,1062.1,158706.37503527,0
+TZA.US,D,20161020,000000,1071.01,1089.66,1059.51,1071.01,190255.82367969,0
+TZA.US,D,20161021,000000,1094.45,1098.19,1065.07,1074.04,160103.57690984,0
+TZA.US,D,20161024,000000,1047.94,1062.78,1032.62,1051.29,192067.98400573,0
+TZA.US,D,20161025,000000,1053.5,1084.04,1048.69,1076.73,144807.89323034,0
+TZA.US,D,20161026,000000,1097.88,1114.49,1074.44,1106.35,210445.91603109,0
+TZA.US,D,20161027,000000,1096.74,1153.02,1096.74,1146.24,261307.21584862,0
+TZA.US,D,20161028,000000,1147.31,1163.45,1126.07,1154.77,344507.96115994,0
+TZA.US,D,20161031,000000,1151.04,1162.68,1137.34,1141.29,153947.48443993,0
+TZA.US,D,20161101,000000,1136.58,1205.49,1136.1,1183.48,242696.06666825,0
+TZA.US,D,20161102,000000,1189.8,1234.04,1185.38,1226.66,239938.4313895,0
+TZA.US,D,20161103,000000,1216.91,1250.41,1207.25,1247.14,198831.28150083,0
+TZA.US,D,20161104,000000,1238.16,1243.71,1185.31,1222.54,229722.04926153,0
+TZA.US,D,20161107,000000,1149.52,1160.41,1125.3,1133.14,197581.1535078,0
+TZA.US,D,20161108,000000,1140.92,1157.05,1107.11,1124.17,160791.67256987,0
+TZA.US,D,20161109,000000,1151.8,1151.8,1012.6,1020.36,424544.51696285,0
+TZA.US,D,20161110,000000,977.19,1018.54,949.618,971.621,486675.87821675,0
+TZA.US,D,20161111,000000,959.746,970.251,896.083,902.785,392208.22305222,0
+TZA.US,D,20161114,000000,870.039,882.223,842.472,865.165,459326.43941784,0
+TZA.US,D,20161115,000000,871.562,883.061,850.621,858.007,272271.57371695,0
+TZA.US,D,20161116,000000,863.338,868.516,848.792,856.941,241841.98762763,0
+TZA.US,D,20161117,000000,849.859,853.439,832.038,841.787,316464.12353465,0
+TZA.US,D,20161118,000000,834.932,841.938,827.089,829.754,180513.22955581,0
+TZA.US,D,20161121,000000,823.814,836.455,810.335,817.417,215183.79607193,0
+TZA.US,D,20161122,000000,808.203,816.275,793.353,794.419,247035.79670122,0
+TZA.US,D,20161123,000000,801.197,807.822,779.951,780.333,241215.87310339,0
+TZA.US,D,20161125,000000,778.047,781.398,772.488,772.488,80567.07230415,0
+TZA.US,D,20161128,000000,775.001,805.614,773.554,801.577,223718.28331178,0
+TZA.US,D,20161129,000000,798.913,806.68,788.328,803.026,195994.85664268,0
+TZA.US,D,20161130,000000,790.688,817.417,788.098,815.515,220632.88338275,0
+TZA.US,D,20161201,000000,803.787,839.044,798.531,827.851,253444.01582519,0
+TZA.US,D,20161202,000000,827.469,835.314,817.037,828.612,177343.78740876,0
+TZA.US,D,20161205,000000,807.822,808.963,781.854,784.063,231861.97423785,0
+TZA.US,D,20161206,000000,779.57,792.211,754.592,759.39,229745.16087149,0
+TZA.US,D,20161207,000000,760.152,767.005,732.974,737.839,247437.09829226,0
+TZA.US,D,20161208,000000,732.223,739.685,700.201,702.828,370391.91378215,0
+TZA.US,D,20161209,000000,696.888,707.359,690.91,699.078,242439.73790329,0
+TZA.US,D,20161212,000000,704.35,725.939,695.041,720.324,284223.42764701,0
+TZA.US,D,20161213,000000,709.92,730.414,701.724,720.324,278602.05378925,0
+TZA.US,D,20161214,000000,727.064,751.956,712.518,747.149,452265.8425765,0
+TZA.US,D,20161215,000000,743.408,750.003,713.984,729.291,295242.41295706,0
+TZA.US,D,20161216,000000,727.064,738.22,708.462,734.108,271310.34084836,0
+TZA.US,D,20161219,000000,731.499,733.727,713.613,719.23,238252.33439049,0
+TZA.US,D,20161220,000000,713.613,717.001,698.02,702.086,213659.4803426,0
+TZA.US,D,20161221,000000,703.208,714.745,698.363,714.745,188854.41969422,0
+TZA.US,D,20161222,000000,714.364,740.618,711.014,733.346,198808.16989088,0
+TZA.US,D,20161223,000000,731.499,734.108,720.513,721.067,115626.3340786,0
+TZA.US,D,20161227,000000,718.859,718.859,701.724,711.727,117169.55930698,0
+TZA.US,D,20161228,000000,708.796,740.427,706.978,734.108,175047.33380139,0
+TZA.US,D,20161229,000000,732.593,743.036,717.001,731.88,213660.53087033,0
+TZA.US,D,20161230,000000,727.816,746.957,727.064,738.962,207981.37798768,0
+TZA.US,D,20170103,000000,712.86,745.663,707.359,728.566,234725.71281685,0
+TZA.US,D,20170104,000000,720.324,720.695,690.148,691.661,302141.22852872,0
+TZA.US,D,20170105,000000,697.269,726.683,692.776,717.001,274737.16228809,0
+TZA.US,D,20170106,000000,712.86,724.416,708.462,724.416,208939.4592731,0
+TZA.US,D,20170109,000000,725.939,743.074,723.294,738.22,215802.55690209,0
+TZA.US,D,20170110,000000,734.441,738.962,712.48,716.248,224054.45218386,0
+TZA.US,D,20170111,000000,715.498,727.816,706.264,713.613,266080.81383211,0
+TZA.US,D,20170112,000000,716.248,756.011,715.459,730.414,301736.7753545,0
+TZA.US,D,20170113,000000,723.664,723.664,702.466,713.613,245852.9024826,0
+TZA.US,D,20170117,000000,724.416,746.844,722.923,743.074,251922.85167904,0
+TZA.US,D,20170118,000000,737.087,750.08,733.84,735.573,170710.75535159,0
+TZA.US,D,20170119,000000,730.785,762.36,725.558,753.841,230163.27090613,0
+TZA.US,D,20170120,000000,744.912,751.649,734.108,742.313,221518.47825513,0
+TZA.US,D,20170123,000000,748.642,763.578,737.839,751.204,218299.66130499,0
+TZA.US,D,20170124,000000,742.693,745.293,710.643,717.753,254476.6845791,0
+TZA.US,D,20170125,000000,699.829,700.582,691.09,695.422,292619.24522714,0
+TZA.US,D,20170126,000000,695.041,708.083,692.033,703.208,210440.66339247,0
+TZA.US,D,20170127,000000,702.466,719.914,698.705,711.395,185923.4473408,0
+TZA.US,D,20170130,000000,727.064,757.495,726.683,740.066,313790.53047391,0
+TZA.US,D,20170131,000000,747.89,754.592,720.324,726.311,265467.30564057,0
+TZA.US,D,20170201,000000,709.549,734.145,699.829,725.939,251526.80272663,0
+TZA.US,D,20170202,000000,724.797,737.458,718.591,733.346,179361.85116895,0
+TZA.US,D,20170203,000000,713.613,721.067,698.02,699.459,276968.4831765,0
+TZA.US,D,20170206,000000,706.607,720.886,700.582,715.498,223157.3015065,0
+TZA.US,D,20170207,000000,713.984,731.499,705.102,724.045,228221.89566989,0
+TZA.US,D,20170208,000000,733.346,745.293,724.045,727.816,264717.22884475,0
+TZA.US,D,20170209,000000,723.294,723.664,692.033,697.649,329058.90043256,0
+TZA.US,D,20170210,000000,684.236,692.776,674.927,680.886,242533.23487084,0
+TZA.US,D,20170213,000000,669.74,679.373,662.658,676.403,196968.69584398,0
+TZA.US,D,20170214,000000,682.018,686.112,666.76,669.359,200464.85211358,0
+TZA.US,D,20170215,000000,677.869,679.373,654.433,657.412,251083.48002657,0
+TZA.US,D,20170216,000000,658.925,676.403,653.691,663.372,297617.65614383,0
+TZA.US,D,20170217,000000,673.423,676.403,663.001,663.001,196544.28264298,0
+TZA.US,D,20170221,000000,659.677,659.677,646.637,648.493,209805.0941187,0
+TZA.US,D,20170222,000000,651.054,661.4,650.711,656.699,157359.59849151,0
+TZA.US,D,20170223,000000,651.425,683.142,650.711,668.979,247128.24314104,0
+TZA.US,D,20170224,000000,686.836,689.055,669.74,669.74,219398.51330559,0
+TZA.US,D,20170227,000000,673.794,676.022,650.711,651.425,198145.28689625,0
+TZA.US,D,20170228,000000,659.297,681.266,657.603,679.373,253923.0564679,0
+TZA.US,D,20170301,000000,653.691,655.755,635.87,642.163,403356.42327247,0
+TZA.US,D,20170302,000000,643.296,666.008,643.296,664.123,294420.90027592,0
+TZA.US,D,20170303,000000,663.752,676.775,654.814,666.76,268685.07206298,0
+TZA.US,D,20170306,000000,678.621,689.805,675.642,680.134,252939.76251707,0
+TZA.US,D,20170307,000000,684.236,695.756,678.963,692.776,236879.2946536,0
+TZA.US,D,20170308,000000,685.732,708.083,680.516,706.607,230026.70230185,0
+TZA.US,D,20170309,000000,708.083,722.199,697.459,715.116,278259.58175082,0
+TZA.US,D,20170310,000000,700.582,722.923,699.829,705.846,266864.50751514,0
+TZA.US,D,20170313,000000,709.549,709.957,693.158,700.962,179944.89405646,0
+TZA.US,D,20170314,000000,709.168,727.32,708.083,711.727,256921.26259574,0
+TZA.US,D,20170315,000000,699.829,705.846,673.604,679.002,334568.91835144,0
+TZA.US,D,20170316,000000,671.576,681.266,666.38,674.89,223081.66351029,0
+TZA.US,D,20170317,000000,672.672,684.236,663.752,668.226,218499.26157279,0
+TZA.US,D,20170320,000000,669.74,682.762,666.76,675.27,227242.80382996,0
+TZA.US,D,20170321,000000,666.008,733.346,664.865,731.499,517457.39109402,0
+TZA.US,D,20170322,000000,736.706,752.403,727.091,732.223,390502.16602643,0
+TZA.US,D,20170323,000000,732.223,738.22,704.732,720.324,341536.01822524,0
+TZA.US,D,20170324,000000,711.395,728.566,702.828,718.515,336217.19635234,0
+TZA.US,D,20170327,000000,745.663,751.727,708.939,713.613,367506.11412091,0
+TZA.US,D,20170328,000000,721.447,723.664,695.756,698.363,251623.45127735,0
+TZA.US,D,20170329,000000,699.829,705.483,687.217,690.567,197207.16563761,0
+TZA.US,D,20170330,000000,689.805,690.186,673.423,674.89,215510.51019448,0
+TZA.US,D,20170331,000000,673.423,679.981,661.896,671.576,254655.27429239,0
+TZA.US,D,20170403,000000,664.485,698.705,663.001,692.033,327799.31768999,0
+TZA.US,D,20170404,000000,693.908,702.979,684.99,695.422,209648.56548764,0
+TZA.US,D,20170405,000000,680.516,722.352,671.919,718.515,416656.10427402,0
+TZA.US,D,20170406,000000,715.498,726.683,697.649,699.078,399095.48281889,0
+TZA.US,D,20170407,000000,704.732,711.586,691.661,699.829,312434.29918062,0
+TZA.US,D,20170410,000000,700.201,705.483,679.753,695.756,290450.95600224,0
+TZA.US,D,20170411,000000,703.208,706.607,678.621,679.002,422283.78129813,0
+TZA.US,D,20170412,000000,682.391,708.083,682.018,705.102,313359.81410656,0
+TZA.US,D,20170413,000000,708.796,728.187,700.962,728.187,355695.03090603,0
+TZA.US,D,20170417,000000,721.067,727.434,700.962,702.466,258674.59336916,0
+TZA.US,D,20170418,000000,710.301,719.039,699.078,701.343,269341.65189126,0
+TZA.US,D,20170419,000000,695.041,697.725,676.022,692.776,347344.38601809,0
+TZA.US,D,20170420,000000,686.112,688.302,665.247,667.847,434662.14948464,0
+TZA.US,D,20170421,000000,671.576,679.002,666.912,671.919,280206.20962569,0
+TZA.US,D,20170424,000000,644.419,652.938,640.649,646.304,336939.95942731,0
+TZA.US,D,20170425,000000,628.761,630.597,619.451,629.083,428300.15358058,0
+TZA.US,D,20170426,000000,629.464,629.693,607.551,618.318,437957.65495872,0
+TZA.US,D,20170427,000000,613.882,625.067,607.924,619.071,265748.84707093,0
+TZA.US,D,20170428,000000,617.566,643.667,616.062,642.924,305202.46632007,0
+TZA.US,D,20170501,000000,636.166,647.389,626.524,632.482,219527.7282158,0
+TZA.US,D,20170502,000000,630.597,648.456,625.886,642.544,189405.94674997,0
+TZA.US,D,20170503,000000,650.711,662.277,647.389,653.31,227504.38523355,0
+TZA.US,D,20170504,000000,649.616,670.825,647.389,656.318,208027.60120759,0
+TZA.US,D,20170505,000000,648.874,664.79,644.049,644.049,176003.31403136,0
+TZA.US,D,20170508,000000,648.493,660.964,644.419,652.558,145948.76633995,0
+TZA.US,D,20170509,000000,649.616,661.153,645.934,653.31,167550.76795407,0
+TZA.US,D,20170510,000000,657.04,660.02,639.526,641.791,232598.39417324,0
+TZA.US,D,20170511,000000,648.874,671.919,646.637,654.072,290612.73727193,0
+TZA.US,D,20170512,000000,661.515,669.549,659.334,664.123,189003.59463121,0
+TZA.US,D,20170515,000000,658.174,658.174,639.526,649.244,232914.60301854,0
+TZA.US,D,20170516,000000,644.049,662.658,643.296,648.112,200057.24735619,0
+TZA.US,D,20170517,000000,679.753,702.828,670.825,700.582,469642.6216797,0
+TZA.US,D,20170518,000000,705.483,710.976,684.99,693.538,389213.16850756,0
+TZA.US,D,20170519,000000,688.302,689.434,671.919,684.609,308236.39039056,0
+TZA.US,D,20170522,000000,679.753,681.077,665.627,669.359,239047.58387849,0
+TZA.US,D,20170523,000000,664.485,678.249,658.925,662.658,267697.57600125,0
+TZA.US,D,20170524,000000,661.515,671.206,653.881,661.896,263905.17091314,0
+TZA.US,D,20170525,000000,652.187,665.819,645.934,660.02,256180.64054944,0
+TZA.US,D,20170526,000000,663.372,671.919,657.412,660.774,211349.3698748,0
+TZA.US,D,20170530,000000,667.102,679.373,662.238,676.022,212182.43836092,0
+TZA.US,D,20170531,000000,670.12,703.208,668.979,677.498,311182.07013214,0
+TZA.US,D,20170601,000000,672.301,679.373,638.774,638.774,333181.1712264,0
+TZA.US,D,20170602,000000,633.234,638.051,610.902,626.524,345263.29059439,0
+TZA.US,D,20170605,000000,625.78,639.146,623.591,638.432,226126.09285803,0
+TZA.US,D,20170606,000000,650.331,654.433,629.083,640.649,260519.32005468,0
+TZA.US,D,20170607,000000,639.526,645.552,630.978,638.432,239563.39299159,0
+TZA.US,D,20170608,000000,638.432,641.601,604.582,612.74,334590.97943367,0
+TZA.US,D,20170609,000000,604.953,614.967,586.124,602.726,583399.01640738,0
+TZA.US,D,20170612,000000,603.45,612.026,595.986,605.657,329656.65070822,0
+TZA.US,D,20170613,000000,600.468,604.582,593.873,597.109,166943.56292888,0
+TZA.US,D,20170614,000000,597.109,617.147,597.109,607.171,317185.83608189,0
+TZA.US,D,20170615,000000,626.524,627.247,610.533,616.062,306325.48045835,0
+TZA.US,D,20170616,000000,622.468,632.482,620.583,620.955,241215.87310339,0
+TZA.US,D,20170619,000000,615.69,616.434,602.726,607.171,179276.75842321,0
+TZA.US,D,20170620,000000,611.655,626.524,610.902,625.448,183114.33620351,0
+TZA.US,D,20170621,000000,622.468,632.863,612.026,630.217,242793.7657467,0
+TZA.US,D,20170622,000000,631.359,635.87,617.376,623.972,189603.44596232,0
+TZA.US,D,20170623,000000,621.716,628.761,608.638,610.902,218016.01881918,0
+TZA.US,D,20170626,000000,607.924,619.451,602.535,609.008,184561.96340889,0
+TZA.US,D,20170627,000000,608.638,625.448,601.973,624.315,284253.89295105,0
+TZA.US,D,20170628,000000,613.501,617.147,592.255,595.607,332968.9646259,0
+TZA.US,D,20170629,000000,592.636,624.886,591.494,606.419,398501.93465413,0
+TZA.US,D,20170630,000000,605.286,610.902,599.746,609.008,214615.46057257,0
+TZA.US,D,20170703,000000,604.582,604.582,589.285,594.14,202919.93540747,0
+TZA.US,D,20170705,000000,598.994,611.274,597.262,600.468,248982.42457609,0
+TZA.US,D,20170706,000000,613.882,627.818,606.789,623.591,269165.16323341,0
+TZA.US,D,20170707,000000,620.202,623.211,603.069,606.419,175623.02299482,0
+TZA.US,D,20170710,000000,612.74,619.859,600.468,613.121,234849.67508843,0
+TZA.US,D,20170711,000000,614.634,625.067,607.171,608.295,191830.56473983,0
+TZA.US,D,20170712,000000,598.614,599.261,583.593,594.521,262624.57761607,0
+TZA.US,D,20170713,000000,595.986,606.789,592.255,593.016,165134.55418602,0
+TZA.US,D,20170714,000000,597.49,597.49,583.26,590.036,227270.11755082,0
+TZA.US,D,20170717,000000,591.494,595.948,581.441,585.592,200040.43891258,0
+TZA.US,D,20170718,000000,591.874,598.242,588.181,590.036,205423.34297672,0
+TZA.US,D,20170719,000000,587.458,587.8,572.559,572.559,240208.41701488,0
+TZA.US,D,20170720,000000,572.931,576.662,568.038,571.808,201699.22219074,0
+TZA.US,D,20170721,000000,574.397,582.992,570.665,579.595,228427.79910404,0
+TZA.US,D,20170724,000000,581.859,586.353,575.91,577.377,147479.38523562,0
+TZA.US,D,20170725,000000,566.982,571.618,559.366,562.156,287464.30567938,0
+TZA.US,D,20170726,000000,560.651,573.303,560.651,570.285,202491.32009557,0
+TZA.US,D,20170727,000000,567.658,591.122,565.858,581.479,267206.97955357,0
+TZA.US,D,20170728,000000,585.592,592.102,581.108,586.725,177954.14401713,0
+TZA.US,D,20170731,000000,583.374,598.614,581.479,592.255,149881.94214325,0
+TZA.US,D,20170801,000000,583.744,598.994,583.374,588.561,131893.75590395,0
+TZA.US,D,20170802,000000,591.122,614.634,588.561,607.924,243656.24900912,0
+TZA.US,D,20170803,000000,606.039,622.088,604.201,616.814,176486.55678497,0
+TZA.US,D,20170804,000000,611.655,617.566,606.789,607.924,139138.19509721,0
+TZA.US,D,20170807,000000,605.286,614.634,600.127,604.953,153556.68812614,0
+TZA.US,D,20170808,000000,606.419,615.348,588.181,611.655,257324.66524223,0
+TZA.US,D,20170809,000000,622.468,633.615,619.108,626.143,266270.95935038,0
+TZA.US,D,20170810,000000,633.986,661.153,633.986,660.774,339742.76739825,0
+TZA.US,D,20170811,000000,661.896,668.226,654.433,658.925,236941.27578939,0
+TZA.US,D,20170814,000000,646.637,647.389,627.999,628.761,214241.47270239,0
+TZA.US,D,20170815,000000,625.448,644.8,625.067,644.049,155215.47140429,0
+TZA.US,D,20170816,000000,640.278,647.017,630.788,643.667,185274.2212066,0
+TZA.US,D,20170817,000000,650.711,679.002,640.392,678.249,341661.03102454,0
+TZA.US,D,20170818,000000,684.99,691.281,670.825,680.134,260610.71596678,0
+TZA.US,D,20170821,000000,683.523,690.91,677.869,680.134,172336.97227027,0
+TZA.US,D,20170822,000000,674.175,675.832,656.318,658.925,175290.00570592,0
+TZA.US,D,20170823,000000,669.74,674.175,654.814,662.277,224635.39401592,0
+TZA.US,D,20170824,000000,654.072,662.658,649.616,654.814,248748.15689336,0
+TZA.US,D,20170825,000000,650.711,657.04,644.571,651.425,197134.67922457,0
+TZA.US,D,20170828,000000,644.049,652.558,640.649,642.544,202873.71218756,0
+TZA.US,D,20170829,000000,656.318,659.677,637.68,642.163,218329.0760813,0
+TZA.US,D,20170830,000000,643.667,645.743,627.999,630.597,139830.49286815,0
+TZA.US,D,20170831,000000,622.85,625.668,608.638,610.902,178015.07462519,0
+TZA.US,D,20170901,000000,608.295,611.655,599.746,601.973,131530.27331102,0
+TZA.US,D,20170905,000000,600.127,626.143,596.739,618.318,202542.79595411,0
+TZA.US,D,20170906,000000,611.274,619.823,607.924,614.634,144971.77555547,0
+TZA.US,D,20170907,000000,613.121,626.143,612.026,619.451,137165.30402921,0
+TZA.US,D,20170908,000000,622.468,626.143,610.902,618.318,156655.7449156,0
+TZA.US,D,20170911,000000,602.726,604.763,595.607,598.994,143070.32037279,0
+TZA.US,D,20170912,000000,594.14,597.109,586.353,588.181,152237.22530324,0
+TZA.US,D,20170913,000000,589.656,590.627,579.224,582.992,138108.67792648,0
+TZA.US,D,20170914,000000,585.211,589.285,580.356,584.449,103235.35955939,0
+TZA.US,D,20170915,000000,587.104,587.8,577.006,578.129,129725.46667906,0
+TZA.US,D,20170918,000000,574.776,575.54,560.272,565.858,234612.25582253,0
+TZA.US,D,20170919,000000,563.289,568.79,561.975,566.23,87864.037883671,0
+TZA.US,D,20170920,000000,564.384,566.611,558.024,560.272,153076.59695571,0
+TZA.US,D,20170921,000000,558.395,564.384,555.187,561.784,147530.86109416,0
+TZA.US,D,20170922,000000,562.918,563.44,551.913,555.045,186341.55737545,0
+TZA.US,D,20170925,000000,555.045,561.784,547.211,552.094,245946.39945015,0
+TZA.US,D,20170926,000000,550.98,552.094,541.099,547.211,198870.15102667,0
+TZA.US,D,20170927,000000,536.055,540.947,510.383,515.226,456394.41653669,0
+TZA.US,D,20170928,000000,517.112,521.928,508.487,511.115,200375.55725694,0
+TZA.US,D,20170929,000000,510.383,512.219,504.832,508.106,157647.44308823,0
+TZA.US,D,20171002,000000,507.021,508.487,488.792,488.792,250429.00125375,0
+TZA.US,D,20171003,000000,487.28,495.494,485.775,485.775,175044.18221821,0
+TZA.US,D,20171004,000000,488.041,494.742,483.204,490.668,216587.30111285,0
+TZA.US,D,20171005,000000,486.156,490.106,482.834,486.898,148847.17233389,0
+TZA.US,D,20171006,000000,491.771,493.266,485.775,488.411,172706.75802955,0
+TZA.US,D,20171009,000000,490.82,496.96,489.916,494.742,172854.88243881,0
+TZA.US,D,20171010,000000,489.544,494.742,486.336,490.668,161528.09250527,0
+TZA.US,D,20171011,000000,489.916,494.362,486.937,491.771,124848.91697849,0
+TZA.US,D,20171012,000000,494.362,498.473,488.792,492.886,141307.53484983,0
+TZA.US,D,20171013,000000,490.287,496.58,489.174,495.494,130833.77342919,0
+TZA.US,D,20171016,000000,493.266,498.616,485.775,496.96,157945.7929622,0
+TZA.US,D,20171017,000000,496.58,504.081,491.391,501.481,161113.1340538,0
+TZA.US,D,20171018,000000,494.742,498.282,489.916,493.981,167193.58852749,0
+TZA.US,D,20171019,000000,501.109,507.021,495.494,495.827,189558.27327013,0
+TZA.US,D,20171020,000000,486.156,490.287,485.775,489.544,152000.85656506,0
+TZA.US,D,20171023,000000,487.66,501.481,487.66,500.359,194254.13220196,0
+TZA.US,D,20171024,000000,494.742,498.473,490.668,496.58,156321.67709897,0
+TZA.US,D,20171025,000000,500.359,516.369,498.844,504.462,282805.21521794,0
+TZA.US,D,20171026,000000,498.844,503.89,495.494,500.729,174919.16941891,0
+TZA.US,D,20171027,000000,499.597,505.508,489.544,491.049,227353.10924111,0
+TZA.US,D,20171030,000000,495.827,514.093,494.171,506.27,249807.08884041,0
+TZA.US,D,20171031,000000,499.977,501.815,489.916,495.494,207318.49499305,0
+TZA.US,D,20171101,000000,483.927,513.351,483.204,504.832,321048.6265276,0
+TZA.US,D,20171102,000000,505.889,511.115,495.494,501.109,168547.71876532,0
+TZA.US,D,20171103,000000,503.327,507.688,498.844,502.948,110057.4866071,0
+TZA.US,D,20171106,000000,501.815,504.462,494.362,500.359,148763.13011587,0
+TZA.US,D,20171107,000000,500.359,522.651,499.787,517.453,315514.44647103,0
+TZA.US,D,20171108,000000,521.176,530.486,513.351,515.608,254594.34368433,0
+TZA.US,D,20171109,000000,526.001,536.055,514.475,521.928,399138.55445563,0
+TZA.US,D,20171110,000000,521.928,525.097,517.112,523.023,186511.74286694,0
+TZA.US,D,20171113,000000,530.105,534.55,520.434,522.651,170523.7614165,0
+TZA.US,D,20171114,000000,529.352,533.427,523.813,526.755,236621.91536091,0
+TZA.US,D,20171115,000000,536.435,545.174,526.755,533.045,246032.54272362,0
+TZA.US,D,20171116,000000,526.001,526.946,502.948,509.248,330297.47262061,0
+TZA.US,D,20171117,000000,514.846,515.989,496.96,503.327,211666.62924782,0
+TZA.US,D,20171120,000000,500.729,504.423,491.771,492.143,166630.50566676,0
+TZA.US,D,20171121,000000,485.394,486.898,474.627,476.883,229924.8011125,0
+TZA.US,D,20171122,000000,474.627,478.769,470.336,478.769,144655.56671018,0
+TZA.US,D,20171124,000000,474.998,479.902,474.248,478.017,88825.270752266,0
+TZA.US,D,20171127,000000,475.751,482.834,471.809,482.454,174947.53366749,0
+TZA.US,D,20171128,000000,477.265,480.844,459.026,459.75,291391.17831633,0
+TZA.US,D,20171129,000000,455.676,458.655,447.66,454.915,465179.97990288,0
+TZA.US,D,20171130,000000,448.555,455.676,444.682,452.668,366137.27649492,0
+TZA.US,D,20171201,000000,452.288,495.494,451.908,458.274,617268.03026913,0
+TZA.US,D,20171204,000000,441.521,464.566,436.647,463.472,433832.2325817,0
+TZA.US,D,20171205,000000,459.406,477.645,459.026,477.265,354273.66689378,0
+TZA.US,D,20171206,000000,478.388,486.527,474.998,483.927,307747.89499833,0
+TZA.US,D,20171207,000000,483.204,485.775,467.965,473.495,269958.31166597,0
+TZA.US,D,20171208,000000,467.584,473.876,464.566,472.744,177096.91339333,0
+TZA.US,D,20171211,000000,470.564,476.123,466.185,473.495,174868.7440881,0
+TZA.US,D,20171212,000000,470.564,478.388,467.965,478.388,183046.05190137,0
+TZA.US,D,20171213,000000,478.769,478.769,460.464,469.459,268852.10597129,0
+TZA.US,D,20171214,000000,468.336,489.174,465.317,484.642,279886.84919722,0
+TZA.US,D,20171215,000000,476.123,480.273,454.581,464.185,344133.97328976,0
+TZA.US,D,20171218,000000,450.792,453.05,441.892,445.243,277944.42343325,0
+TZA.US,D,20171219,000000,442.273,458.274,441.892,456.057,251721.15035579,0
+TZA.US,D,20171220,000000,450.031,458.274,448.555,453.801,186019.0453638,0
+TZA.US,D,20171221,000000,449.697,451.165,443.025,447.803,200182.26015549,0
+TZA.US,D,20171222,000000,448.184,453.429,448.184,450.411,135683.0094089,0
+TZA.US,D,20171226,000000,452.288,452.668,448.184,449.697,151260.23451876,0
+TZA.US,D,20171227,000000,449.697,453.762,443.93,450.411,125797.54351438,0
+TZA.US,D,20171228,000000,448.936,451.762,445.624,445.957,103885.63622132,0
+TZA.US,D,20171229,000000,442.653,457.179,442.273,456.818,196032.67564079,0
+TZA.US,D,20180102,000000,449.697,456.475,443.481,443.749,209856.56997723,0
+TZA.US,D,20180103,000000,444.491,447.47,439.303,442.653,175154.48762936,0
+TZA.US,D,20180104,000000,435.19,443.025,433.354,439.636,216109.31099786,0
+TZA.US,D,20180105,000000,435.572,443.749,434.81,436.286,161209.78260452,0
+TZA.US,D,20180108,000000,437.029,447.47,432.602,434.439,186460.2670084,0
+TZA.US,D,20180109,000000,432.973,437.029,430.698,436.286,165641.95907731,0
+TZA.US,D,20180110,000000,439.636,444.119,433.715,436.647,211229.60971412,0
+TZA.US,D,20180111,000000,434.439,435.153,412.441,413.944,333422.79260321,0
+TZA.US,D,20180112,000000,412.441,414.135,403.512,408.747,241498.46506148,0
+TZA.US,D,20180116,000000,403.512,426.597,399.066,424.72,357409.49215362,0
+TZA.US,D,20180117,000000,419.18,423.254,409.871,412.069,219659.04418145,0
+TZA.US,D,20180118,000000,415.457,422.083,413.383,421.065,240263.0444566,0
+TZA.US,D,20180119,000000,419.932,421.065,403.892,404.274,254049.11979493,0
+TZA.US,D,20180122,000000,406.52,406.901,398.304,398.304,149038.36837988,0
+TZA.US,D,20180123,000000,399.818,403.892,391.992,394.63,173050.2805957,0
+TZA.US,D,20180124,000000,391.232,406.148,389.728,401.664,338889.73888536,0
+TZA.US,D,20180125,000000,396.887,407.652,394.63,401.284,241950.19198333,0
+TZA.US,D,20180126,000000,398.009,403.512,396.506,396.506,140305.33139996,0
+TZA.US,D,20180129,000000,401.664,404.274,395.374,403.512,270773.52118076,0
+TZA.US,D,20180130,000000,412.069,418.837,407.281,414.706,318359.27555098,0
+TZA.US,D,20180131,000000,410.594,425.09,405.587,421.446,255145.87074008,0
+TZA.US,D,20180201,000000,426.224,428.49,415.086,418.093,267904.52996313,0
+TZA.US,D,20180202,000000,424.72,444.825,423.968,441.892,456744.2422692,0
+TZA.US,D,20180205,000000,452.668,493.6,443.025,492.143,724314.7044157,0
+TZA.US,D,20180206,000000,516.73,530.105,469.077,476.123,758910.68346332,0
+TZA.US,D,20180207,000000,477.265,486.156,465.699,475.751,355764.3657359,0
+TZA.US,D,20180208,000000,473.495,517.112,473.495,517.112,451376.04559322,0
+TZA.US,D,20180209,000000,502.948,547.972,490.287,502.567,739982.27490993,0
+TZA.US,D,20180212,000000,500.729,515.989,480.997,488.792,485252.41314905,0
+TZA.US,D,20180213,000000,496.96,500.729,482.454,485.394,248977.17193747,0
+TZA.US,D,20180214,000000,494.362,498.473,456.057,460.13,399828.75117111,0
+TZA.US,D,20180215,000000,451.165,464.948,444.119,444.862,269841.70308847,0
+TZA.US,D,20180216,000000,447.089,447.089,431.841,440.759,319376.18638901,0
+TZA.US,D,20180220,000000,451.165,454.391,451.165,451.165,259562.28929699,0
+TZA.US,D,20180221,000000,447.803,451.535,426.597,449.316,324581.55126758,0
+TZA.US,D,20180222,000000,444.862,452.668,434.058,451.908,302429.07312543,0
+TZA.US,D,20180223,000000,443.405,450.411,434.058,434.81,206044.20486233,0
+TZA.US,D,20180226,000000,429.575,438.541,423.625,426.224,214638.57218253,0
+TZA.US,D,20180227,000000,425.09,443.749,418.837,443.405,273635.15870431,0
+TZA.US,D,20180228,000000,440.759,465.317,436.468,464.566,283305.26641515,0
+TZA.US,D,20180301,000000,467.203,483.204,453.944,468.716,518007.86762205,0
+TZA.US,D,20180302,000000,481.368,483.547,442.758,446.338,376897.83198456,0
+TZA.US,D,20180305,000000,450.792,453.981,429.575,434.81,251543.61117023,0
+TZA.US,D,20180306,000000,428.109,442.273,420.685,421.446,291669.56816352,0
+TZA.US,D,20180307,000000,428.109,430.336,408.404,410.214,286982.11345349,0
+TZA.US,D,20180308,000000,408.747,419.551,404.235,412.069,198983.60802099,0
+TZA.US,D,20180309,000000,405.397,408.747,391.992,393.117,295232.95820753,0
+TZA.US,D,20180312,000000,390.48,395.374,387.158,390.48,226438.09959243,0
+TZA.US,D,20180313,000000,385.32,398.304,382.684,396.135,272021.54811834,0
+TZA.US,D,20180314,000000,390.86,403.892,389.157,401.664,215056.68221717,0
+TZA.US,D,20180315,000000,399.066,412.069,398.304,408.033,164156.51287382,0
+TZA.US,D,20180316,000000,408.033,409.128,397.448,401.664,165995.98692071,0
+TZA.US,D,20180319,000000,405.026,426.414,405.026,412.441,287366.60660093,0
+TZA.US,D,20180320,000000,410.214,416.687,406.901,412.812,152978.89787726,0
+TZA.US,D,20180321,000000,412.441,413.383,397.601,406.148,258734.4734495,0
+TZA.US,D,20180322,000000,415.457,432.63,407.462,432.259,320214.50751376,0
+TZA.US,D,20180323,000000,430.375,460.921,426.262,460.921,356737.15440947,0
+TZA.US,D,20180326,000000,441.559,457.075,429.993,430.736,306371.70367826,0
+TZA.US,D,20180327,000000,427.766,460.921,427.393,455.37,317186.88660961,0
+TZA.US,D,20180328,000000,451.982,464.301,446.786,455.752,352240.89574544,0
+TZA.US,D,20180329,000000,448.631,452.363,431.117,441.93,240279.8529002,0
+TZA.US,D,20180402,000000,445.7,482.948,440.426,473.61,372922.63507225,0
+TZA.US,D,20180403,000000,465.433,473.23,451.612,455.37,252179.180444,0
+TZA.US,D,20180404,000000,471.391,473.23,434.096,438.2,308888.76810794,0
+TZA.US,D,20180405,000000,430.375,436.504,425.319,427.393,170812.65654094,0
+TZA.US,D,20180406,000000,436.323,462.614,427.393,451.982,330000.17327437,0
+TZA.US,D,20180409,000000,443.063,452.173,432.63,451.612,201643.5442213,0
+TZA.US,D,20180410,000000,436.687,440.988,420.685,426.262,274501.84407764,0
+TZA.US,D,20180411,000000,431.117,431.878,418.285,422.912,207792.28299714,0
+TZA.US,D,20180412,000000,417.333,421.065,409.499,415.086,188000.3406536,0
+TZA.US,D,20180413,000000,410.214,424.386,410.214,420.313,211413.45206604,0
+TZA.US,D,20180416,000000,413.564,419.817,406.035,409.871,158903.87424761,0
+TZA.US,D,20180417,000000,403.14,405.215,393.27,396.467,190050.97077327,0
+TZA.US,D,20180418,000000,392.699,395.716,386.416,393.459,186468.6712302,0
+TZA.US,D,20180419,000000,395.716,405.026,392.888,401.247,228404.68749408,0
+TZA.US,D,20180420,000000,403.892,410.898,399.028,408.033,246440.14748101,0
+TZA.US,D,20180423,000000,406.148,415.457,402.008,409.499,175370.89634076,0
+TZA.US,D,20180424,000000,405.776,426.632,399.589,416.952,296372.78078942,0
+TZA.US,D,20180425,000000,417.714,428.708,413.944,418.837,222746.54516593,0
+TZA.US,D,20180426,000000,416.952,420.721,409.128,412.812,154697.56123575,0
+TZA.US,D,20180427,000000,413.564,422.159,409.499,414.706,169997.44702616,0
+TZA.US,D,20180430,000000,412.441,426.262,407.652,425.881,174120.76834772,0
+TZA.US,D,20180501,000000,428.899,439.342,418.285,420.685,230905.99400788,0
+TZA.US,D,20180502,000000,422.159,423.483,406.52,415.457,199607.62148979,0
+TZA.US,D,20180503,000000,419.551,435.23,416.762,422.159,288670.31150796,0
+TZA.US,D,20180504,000000,426.632,430.375,400.504,406.901,266486.31753405,0
+TZA.US,D,20180507,000000,402.759,404.274,390.07,396.848,267317.28496472,0
+TZA.US,D,20180508,000000,397.601,398.647,390.441,390.823,210275.7305396,0
+TZA.US,D,20180509,000000,389.309,394.212,381.514,384.149,212754.97597117,0
+TZA.US,D,20180510,000000,382.645,383.969,373.916,378.876,211731.76196679,0
+TZA.US,D,20180511,000000,378.496,382.265,374.468,376.668,201440.79237033,0
+TZA.US,D,20180514,000000,374.812,381.894,370.709,380.76,164719.59573455,0
+TZA.US,D,20180515,000000,384.91,388.176,378.191,380.009,242983.91126497,0
+TZA.US,D,20180516,000000,378.496,378.915,365.845,369.196,258047.42831719,0
+TZA.US,D,20180517,000000,369.196,369.871,361.4,363.245,264843.29217178,0
+TZA.US,D,20180518,000000,362.161,364.722,359.183,362.161,209338.65980869,0
+TZA.US,D,20180521,000000,358.762,358.762,353.365,355.041,200924.98325724,0
+TZA.US,D,20180522,000000,353.175,363.627,352.795,362.865,155198.66296069,0
+TZA.US,D,20180523,000000,365.845,366.977,359.525,361.4,206707.08785696,0
+TZA.US,D,20180524,000000,362.161,370.519,358.762,361.018,228404.68749408,0
+TZA.US,D,20180525,000000,363.245,365.094,360.648,363.245,138524.68690567,0
+TZA.US,D,20180529,000000,368.824,374.468,360.267,364.722,262844.13791064,0
+TZA.US,D,20180530,000000,359.525,359.525,345.712,347.959,337791.93741248,0
+TZA.US,D,20180531,000000,347.959,358.762,346.092,356.878,244471.45852391,0
+TZA.US,D,20180601,000000,349.443,352.756,345.712,348.692,179206.37306561,0
+TZA.US,D,20180604,000000,345.712,352.432,343.846,344.227,141974.61995536,0
+TZA.US,D,20180605,000000,344.959,346.092,337.144,337.886,189757.87353793,0
+TZA.US,D,20180606,000000,337.506,338.382,330.414,330.414,140291.67453953,0
+TZA.US,D,20180607,000000,330.053,340.496,328.569,336.012,192450.37609772,0
+TZA.US,D,20180608,000000,335.649,337.506,332.299,332.651,129377.742002,0
+TZA.US,D,20180611,000000,331.92,334.157,329.311,331.167,100512.39169557,0
+TZA.US,D,20180612,000000,330.787,331.538,324.446,327.074,148485.7907964,0
+TZA.US,D,20180613,000000,325.951,332.299,324.827,330.787,156602.16800161,0
+TZA.US,D,20180614,000000,327.074,332.651,325.209,325.569,191906.20273605,0
+TZA.US,D,20180615,000000,329.311,333.032,325.209,325.951,189717.95348437,0
+TZA.US,D,20180618,000000,330.414,331.92,320.734,320.734,221805.27232412,0
+TZA.US,D,20180619,000000,327.074,332.651,319.981,320.734,260419.51992079,0
+TZA.US,D,20180620,000000,316.622,318.869,311.787,312.891,237231.22144155,0
+TZA.US,D,20180621,000000,312.891,325.209,312.68,322.219,263835.83608327,0
+TZA.US,D,20180622,000000,318.486,328.196,317.993,325.569,182291.77299465,0
+TZA.US,D,20180625,000000,329.311,346.474,328.196,340.496,373797.72466738,0
+TZA.US,D,20180626,000000,339.734,342.362,331.167,334.526,215717.46415635,0
+TZA.US,D,20180627,000000,334.526,351.499,332.299,351.31,284905.22014069,0
+TZA.US,D,20180628,000000,352.432,358.391,345.903,347.959,330203.97565307,0
+TZA.US,D,20180629,000000,344.959,349.814,340.868,349.443,158339.74085916,0
+TZA.US,D,20180702,000000,355.802,357.259,341.429,341.609,211860.97687699,0
+TZA.US,D,20180703,000000,338.631,339.554,333.414,337.886,144471.72435826,0
+TZA.US,D,20180705,000000,332.651,338.821,326.331,326.331,227314.23971528,0
+TZA.US,D,20180706,000000,326.331,328.569,317.373,318.486,177577.00456377,0
+TZA.US,D,20180709,000000,314.385,317.754,312.51,312.51,131899.00854258,0
+TZA.US,D,20180710,000000,311.024,322.219,309.73,317.002,177290.21049478,0
+TZA.US,D,20180711,000000,322.219,325.017,316.251,324.827,209656.96970944,0
+TZA.US,D,20180712,000000,319.249,327.435,318.486,320.354,163337.10124813,0
+TZA.US,D,20180713,000000,320.734,323.285,315.879,322.59,138408.07832817,0
+TZA.US,D,20180716,000000,321.839,331.538,319.801,327.435,168117.00239797,0
+TZA.US,D,20180717,000000,327.816,328.196,319.981,322.971,138139.14323051,0
+TZA.US,D,20180718,000000,323.714,328.196,319.61,320.354,183292.9259168,0
+TZA.US,D,20180719,000000,321.468,324.276,312.891,313.642,162734.09833384,0
+TZA.US,D,20180720,000000,315.508,318.116,312.938,317.002,132892.80777066,0
+TZA.US,D,20180723,000000,318.869,321.286,313.642,316.251,134080.95462791,0
+TZA.US,D,20180724,000000,312.158,330.053,310.462,326.331,270538.2029703,0
+TZA.US,D,20180725,000000,325.951,330.977,322.971,322.971,246828.84273935,0
+TZA.US,D,20180726,000000,322.219,322.971,312.51,318.116,208453.06493631,0
+TZA.US,D,20180727,000000,317.373,338.268,316.251,335.649,331697.82607836,0
+TZA.US,D,20180730,000000,336.012,342.914,331.167,341.98,298700.75022855,0
+TZA.US,D,20180731,000000,340.115,340.868,327.074,331.167,262280.00452219,0
+TZA.US,D,20180801,000000,333.032,340.115,329.683,331.92,234541.87046494,0
+TZA.US,D,20180802,000000,337.506,337.506,324.085,324.827,264358.99889044,0
+TZA.US,D,20180803,000000,324.085,333.414,321.468,329.683,202887.36904799,0
+TZA.US,D,20180806,000000,330.414,331.662,322.401,323.714,190160.2256567,0
+TZA.US,D,20180807,000000,319.981,321.839,316.622,321.097,162429.44529352,0
+TZA.US,D,20180808,000000,321.468,328.196,319.61,321.839,196341.53079201,0
+TZA.US,D,20180809,000000,321.468,322.114,315.508,319.61,178222.02858706,0
+TZA.US,D,20180810,000000,325.209,325.951,316.251,322.59,334126.64617912,0
+TZA.US,D,20180813,000000,321.468,331.92,319.668,327.816,281539.32930902,0
+TZA.US,D,20180814,000000,326.331,326.331,316.288,318.486,222592.11759032,0
+TZA.US,D,20180815,000000,321.468,335.649,320.734,330.787,374808.33233906,0
+TZA.US,D,20180816,000000,325.951,327.074,318.116,322.219,219031.87912948,0
+TZA.US,D,20180817,000000,323.714,325.569,316.737,317.754,222936.6906842,0
+TZA.US,D,20180820,000000,315.136,320.354,312.891,315.136,204752.05576029,0
+TZA.US,D,20180821,000000,313.271,313.642,300.963,303.943,395868.26164696,0
+TZA.US,D,20180822,000000,305.066,305.808,300.22,301.697,214381.19288984,0
+TZA.US,D,20180823,000000,302.458,307.303,300.22,304.314,216714.4149676,0
+TZA.US,D,20180824,000000,302.077,303.019,298.726,299.859,178323.92977641,0
+TZA.US,D,20180827,000000,297.604,299.859,292.758,298.355,241317.77429274,0
+TZA.US,D,20180828,000000,296.861,302.458,295.375,298.726,167393.18879528,0
+TZA.US,D,20180829,000000,297.604,300.963,293.891,295.375,172920.01515777,0
+TZA.US,D,20180830,000000,297.242,298.726,291.633,296.108,251882.93162548,0
+TZA.US,D,20180831,000000,297.983,298.307,291.045,292.758,204556.65760339,0
+TZA.US,D,20180904,000000,293.891,302.458,292.376,296.489,367852.78827024,0
+TZA.US,D,20180905,000000,297.242,306.551,297.242,299.097,288517.9849878,0
+TZA.US,D,20180906,000000,297.604,306.551,295.736,305.066,340946.67217138,0
+TZA.US,D,20180907,000000,307.303,310.653,301.333,306.551,314406.1397209,0
+TZA.US,D,20180910,000000,302.077,306.931,299.859,304.694,221325.18115368,0
+TZA.US,D,20180911,000000,305.808,308.987,300.402,303.562,268042.14909513,0
+TZA.US,D,20180912,000000,304.314,312.51,303.201,305.437,299054.77807196,0
+TZA.US,D,20180913,000000,301.697,307.674,300.591,305.437,234957.87944413,0
+TZA.US,D,20180914,000000,305.066,306.931,299.097,302.077,248674.6199526,0
+TZA.US,D,20180917,000000,301.697,312.51,300.963,311.787,286466.3043404,0
+TZA.US,D,20180918,000000,310.282,311.024,305.066,307.674,235835.07009471,0
+TZA.US,D,20180919,000000,307.674,314.328,303.38,311.024,213078.53851055,0
+TZA.US,D,20180920,000000,306.931,310.11,302.077,302.829,252014.24759114,0
+TZA.US,D,20180921,000000,299.859,307.864,299.479,307.303,260335.47770277,0
+TZA.US,D,20180924,000000,308.054,315.879,306.551,310.282,306746.74207617,0
+TZA.US,D,20180925,000000,308.788,309.921,306.532,309.159,163488.37724056,0
+TZA.US,D,20180926,000000,307.293,319.277,307.293,318.145,262615.12286654,0
+TZA.US,D,20180927,000000,316.269,319.277,313.652,318.145,252167.62463902,0
+TZA.US,D,20180928,000000,321.133,321.133,312.328,314.784,263942.98991124,0
+TZA.US,D,20181001,000000,310.653,330.481,310.653,328.253,294311.6453925,0
+TZA.US,D,20181002,000000,329.377,340.229,326.141,337.602,341771.33643569,0
+TZA.US,D,20181003,000000,333.861,338.183,324.503,329.006,407641.52586373,0
+TZA.US,D,20181004,000000,331.995,346.226,331.614,342.846,330207.12723624,0
+TZA.US,D,20181005,000000,342.094,361.971,339.915,352.956,565229.08887161,0
+TZA.US,D,20181008,000000,355.203,363.436,351.08,354.45,285923.18150645,0
+TZA.US,D,20181009,000000,356.697,360.457,348.835,358.954,394653.85159658,0
+TZA.US,D,20181010,000000,361.589,391.118,360.57,389.613,638992.94362711,0
+TZA.US,D,20181011,000000,395.258,412.812,384.417,412.441,1014600.7275651,0
+TZA.US,D,20181012,000000,396.02,426.3,395.258,412.441,667007.3664761,0
+TZA.US,D,20181015,000000,415.086,421.407,399.324,407.614,496237.78157189,0
+TZA.US,D,20181016,000000,399.361,409.128,371.308,373.574,380631.40752007,0
+TZA.US,D,20181017,000000,376.897,392.431,376.134,377.268,437450.25006743,0
+TZA.US,D,20181018,000000,382.151,403.588,380.266,398.61,392379.45907143,0
+TZA.US,D,20181019,000000,395.64,416.839,388.862,412.069,616896.1434544,0
+TZA.US,D,20181022,000000,408.366,418.837,403.283,415.086,527147.45883164,0
+TZA.US,D,20181023,000000,432.334,447.994,415.82,425.538,639813.40578052,0
+TZA.US,D,20181024,000000,427.433,474.962,423.331,474.59,629394.27180158,0
+TZA.US,D,20181025,000000,466.375,469.383,436.399,444.301,585501.12238558,0
+TZA.US,D,20181026,000000,457.75,482.454,440.911,458.885,766825.35934528,0
+TZA.US,D,20181029,000000,442.044,480.919,429.318,464.491,590586.72710347,0
+TZA.US,D,20181030,000000,464.491,466.756,435.306,437.523,600053.03243561,0
+TZA.US,D,20181031,000000,423.701,433.83,418.465,432.334,388993.60821298,0
+TZA.US,D,20181101,000000,426.671,427.433,401.97,404.607,378859.16724759,0
+TZA.US,D,20181102,000000,400.466,413.002,393.383,400.846,404005.64940667,0
+TZA.US,D,20181105,000000,400.846,413.564,395.676,401.588,249275.52181143,0
+TZA.US,D,20181106,000000,403.854,404.607,392.165,395.64,219883.85711465,0
+TZA.US,D,20181107,000000,390.746,394.896,374.659,375.793,299841.62333816,0
+TZA.US,D,20181108,000000,380.646,382.531,371.308,377.63,208615.89673372,0
+TZA.US,D,20181109,000000,385.55,407.243,385.358,398.266,293057.31528856,0
+TZA.US,D,20181112,000000,399.361,424.044,398.266,422.568,354049.9044883,0
+TZA.US,D,20181113,000000,418.093,428.936,405.891,426.671,387640.52850287,0
+TZA.US,D,20181114,000000,415.457,444.376,410.594,436.019,453604.21489845,0
+TZA.US,D,20181115,000000,445.053,447.918,415.82,417.714,458349.44863336,0
+TZA.US,D,20181116,000000,425.538,430.45,412.069,414.706,365088.84982513,0
+TZA.US,D,20181119,000000,416.952,444.301,414.706,439.417,342166.33486038,0
+TZA.US,D,20181120,000000,454.772,469.193,444.301,464.872,434242.98892227,0
+TZA.US,D,20181121,000000,459.255,460.73,434.172,446.9,295635.3103263,0
+TZA.US,D,20181123,000000,458.503,458.503,435.306,447.28,162671.06667033,0
+TZA.US,D,20181126,000000,434.924,440.54,425.538,430.811,248322.69316464,0
+TZA.US,D,20181127,000000,436.399,443.93,431.954,441.293,289246.00070139,0
+TZA.US,D,20181128,000000,435.677,449.507,407.957,408.747,401255.36782199,0
+TZA.US,D,20181129,000000,414.325,423.664,405.291,412.812,266427.48798144,0
+TZA.US,D,20181130,000000,415.82,419.142,404.235,405.74,265864.40512071,0
+TZA.US,D,20181203,000000,391.88,410.975,391.498,394.145,263537.4862093,0
+TZA.US,D,20181204,000000,397.524,447.803,394.516,444.301,590628.74821248,0
+TZA.US,D,20181206,000000,464.11,482.091,448.365,448.365,727665.88785921,0
+TZA.US,D,20181207,000000,449.126,483.927,438.275,476.847,646983.25750529,0
+TZA.US,D,20181210,000000,476.094,503.062,470.639,480.997,549331.45280555,0
+TZA.US,D,20181211,000000,460.73,493.791,455.904,483.204,421829.95332083,0
+TZA.US,D,20181212,000000,469.021,470.107,450.221,469.383,427553.22836794,0
+TZA.US,D,20181213,000000,465.624,491.696,461.102,489.583,418312.78649672,0
+TZA.US,D,20181214,000000,501.186,517.264,485.098,512.029,385481.6940275,0
+TZA.US,D,20181217,000000,517.264,555.416,503.813,547.211,564648.14703956,0
+TZA.US,D,20181218,000000,531.457,555.074,520.615,548.725,504551.65798944,0
+TZA.US,D,20181219,000000,549.085,591.721,527.772,582.012,621691.80252012,0
+TZA.US,D,20181220,000000,586.914,631.987,577.758,611.988,888256.90963356,0
+TZA.US,D,20181221,000000,604.086,665.284,596.254,661.363,863222.83394108,0
+TZA.US,D,20181224,000000,670.006,698.773,658.698,696.926,598911.10879828,0
+TZA.US,D,20181226,000000,691.319,699.534,595.12,596.995,817887.30995832,0
+TZA.US,D,20181227,000000,620.278,652.558,591.35,591.721,334433.40027489,0
+TZA.US,D,20181228,000000,590.227,603.144,556.817,584.982,548214.74183362,0
+TZA.US,D,20181231,000000,574.474,599.633,570.323,571.466,442262.71757675,0
+TZA.US,D,20190102,000000,594.368,602.421,556.063,561.708,422404.59198653,0
+TZA.US,D,20190103,000000,572.969,600.012,562.954,593.244,581477.60119791,0
+TZA.US,D,20190104,000000,569.581,573.34,521.89,526.421,394101.2740131,0
+TZA.US,D,20190107,000000,526.421,532.018,490.363,498.245,245877.06462028,0
+TZA.US,D,20190108,000000,485.85,501.442,475.904,476.466,339869.88125301,0
+TZA.US,D,20190109,000000,471.202,477.609,459.559,464.453,324462.84163463,0
+TZA.US,D,20190110,000000,473.457,479.483,456.96,457.713,307807.77507866,0
+TZA.US,D,20190111,000000,463.701,467.09,454.505,457.333,231930.25853999,0
+TZA.US,D,20190114,000000,465.585,472.704,459.597,470.449,210150.7177403,0
+TZA.US,D,20190115,000000,467.09,472.704,457.333,458.045,251214.79599223,0
+TZA.US,D,20190116,000000,457.713,457.713,441.93,449.05,235945.37550586,0
+TZA.US,D,20190117,000000,454.314,454.314,432.563,437.409,257536.87184273,0
+TZA.US,D,20190118,000000,430.659,435.867,418.656,423.892,274749.76862079,0
+TZA.US,D,20190122,000000,431.422,452.439,428.784,444.937,300812.31095629,0
+TZA.US,D,20190123,000000,440.798,458.236,433.315,447.918,335890.4822298,0
+TZA.US,D,20190124,000000,449.432,450.336,437.029,439.675,185662.91646494,0
+TZA.US,D,20190125,000000,429.166,431.422,420.532,423.139,227234.39960816,0
+TZA.US,D,20190128,000000,435.534,439.675,426.528,430.659,235205.80398729,0
+TZA.US,D,20190129,000000,428.784,435.905,427.652,432.563,134344.63708694,0
+TZA.US,D,20190130,000000,426.148,437.409,414.515,419.028,234518.75885498,0
+TZA.US,D,20190131,000000,420.16,421.292,406.262,408.899,192129.96514152,0
+TZA.US,D,20190201,000000,406.633,412.631,403.625,407.014,180147.64590743,0
+TZA.US,D,20190204,000000,406.262,410.289,393.498,393.877,168771.4811708,0
+TZA.US,D,20190205,000000,393.498,399.105,388.214,392.735,180374.55989608,0
+TZA.US,D,20190206,000000,393.117,399.855,390.214,393.498,159228.48731471,0
+TZA.US,D,20190207,000000,401.741,413.383,395.564,403.254,259316.46580928,0
+TZA.US,D,20190208,000000,409.652,413.383,402.122,402.122,209038.20887927,0
+TZA.US,D,20190211,000000,399.105,404.378,392.355,392.355,182043.84845149,0
+TZA.US,D,20190212,000000,385.626,386.416,376.21,378.076,227306.8860212,0
+TZA.US,D,20190213,000000,374.697,379.98,372.48,375.068,207299.585494,0
+TZA.US,D,20190214,000000,381.095,382.227,367.948,372.48,259028.62121257,0
+TZA.US,D,20190215,000000,365.701,368.928,354.813,355.193,280705.21029518,0
+TZA.US,D,20190219,000000,359.704,359.704,348.947,351.804,154244.78378617,0
+TZA.US,D,20190220,000000,351.804,352.917,345.798,346.93,182635.2955608,0
+TZA.US,D,20190221,000000,348.805,355.944,347.31,351.052,196694.50810769,0
+TZA.US,D,20190222,000000,348.063,349.177,341.296,342.429,197904.71604717,0
+TZA.US,D,20190225,000000,336.422,342.8,333.414,341.676,233139.41595174,0
+TZA.US,D,20190226,000000,343.561,350.31,342.047,349.557,225156.45576764,0
+TZA.US,D,20190227,000000,353.681,355.575,346.56,347.692,234867.53405976,0
+TZA.US,D,20190228,000000,349.177,354.061,346.56,351.433,195897.15756424,0
+TZA.US,D,20190301,000000,343.933,351.804,340.914,341.676,228567.51929149,0
+TZA.US,D,20190304,000000,339.429,358.954,338.487,350.671,353882.87057999,0
+TZA.US,D,20190305,000000,350.671,356.878,349.938,355.944,268948.75452202,0
+TZA.US,D,20190306,000000,356.326,378.076,356.326,376.591,445540.36407951,0
+TZA.US,D,20190307,000000,376.962,389.347,376.21,386.72,498502.71934751,0
+TZA.US,D,20190308,000000,394.249,395.374,386.377,387.461,342661.13341897,0
+TZA.US,D,20190311,000000,384.493,385.435,367.205,367.205,318780.5371688,0
+TZA.US,D,20190312,000000,366.073,370.823,362.351,366.834,256913.90890166,0
+TZA.US,D,20190313,000000,363.056,363.806,357.069,362.351,235956.93131083,0
+TZA.US,D,20190314,000000,363.436,367.948,362.351,366.834,251351.36459651,0
+TZA.US,D,20190315,000000,365.701,367.205,356.326,364.188,304469.19796785,0
+TZA.US,D,20190318,000000,361.971,366.378,352.565,356.697,330944.59769936,0
+TZA.US,D,20190319,000000,352.175,365.74,351.984,363.093,290809.18595655,0
+TZA.US,D,20190320,000000,363.475,378.152,357.069,371.757,517571.89861608,0
+TZA.US,D,20190321,000000,375.906,376.287,352.175,357.45,513340.37293881,0
+TZA.US,D,20190322,000000,365.36,397,362.761,396.62,666250.98651392,0
+TZA.US,D,20190325,000000,398.494,406.786,383.817,391.346,661022.5100254,0
+TZA.US,D,20190326,000000,382.302,387.956,372.137,379.675,374514.18457599,0
+TZA.US,D,20190327,000000,380.418,397.372,377.039,383.817,395519.48644218,0
+TZA.US,D,20190328,000000,380.418,386.834,371.757,374.022,394542.4956577,0
+TZA.US,D,20190329,000000,366.11,377.782,364.417,371.005,416824.18871005,0
+TZA.US,D,20190401,000000,361.971,366.491,357.82,359.333,394001.4738792,0
+TZA.US,D,20190402,000000,358.201,367.624,358.163,361.209,290142.10085102,0
+TZA.US,D,20190403,000000,352.556,359.238,349.158,356.326,430894.95706193,0
+TZA.US,D,20190404,000000,355.193,358.201,350.291,351.042,322058.18367155,0
+TZA.US,D,20190405,000000,348.416,349.538,340.572,340.877,398452.55985105,0
+TZA.US,D,20190408,000000,345.017,349.719,342.38,343.132,292627.64944894,0
+TZA.US,D,20190409,000000,347.653,357.478,345.769,355.944,420717.4444598,0
+TZA.US,D,20190410,000000,354.432,354.813,340.877,341.257,361565.37983467,0
+TZA.US,D,20190411,000000,340.496,344.646,338.993,342.751,293025.7994568,0
+TZA.US,D,20190412,000000,335.974,342.751,335.603,338.621,239024.47226854,0
+TZA.US,D,20190415,000000,337.488,346.816,336.649,342.38,276761.52921463,0
+TZA.US,D,20190416,000000,338.993,343.694,337.773,340.115,267884.56993635,0
+TZA.US,D,20190417,000000,337.107,355.575,336.726,349.909,362213.55544115,0
+TZA.US,D,20190418,000000,349.909,359.667,348.739,352.926,311913.2374289,0
+TZA.US,D,20190422,000000,354.813,360.457,351.794,355.575,211028.9589186,0
+TZA.US,D,20190423,000000,354.813,354.936,336.603,339.362,419784.57583978,0
+TZA.US,D,20190424,000000,338.993,341.067,332.585,336.726,291572.9196128,0
+TZA.US,D,20190425,000000,341.257,353.298,340.496,345.399,310084.26865926,0
+TZA.US,D,20190426,000000,344.265,347.644,334.098,335.231,266164.85605013,0
+TZA.US,D,20190429,000000,333.337,334.098,326.94,330.702,214841.3240335,0
+TZA.US,D,20190430,000000,329.948,343.513,329.948,335.231,236783.6966306,0
+TZA.US,D,20190501,000000,332.585,345.399,332.585,345.399,316948.41681598,0
+TZA.US,D,20190502,000000,346.15,352.442,336.145,340.496,501619.6351083,0
+TZA.US,D,20190503,000000,335.603,335.974,320.163,320.534,359538.91185269,0
+TZA.US,D,20190506,000000,335.603,335.974,317.335,319.401,404146.42012185,0
+TZA.US,D,20190507,000000,328.074,346.15,324.675,338.25,509574.23104382,0
+TZA.US,D,20190508,000000,340.877,344.265,335.231,343.513,322851.33210411,0
+TZA.US,D,20190509,000000,352.175,363.846,344.646,347.284,452384.55220945,0
+TZA.US,D,20190510,000000,352.175,364.607,343.513,345.769,434445.74077324,0
+TZA.US,D,20190513,000000,364.607,381.171,362.351,377.782,527854.46399073,0
+TZA.US,D,20190514,000000,375.144,377.705,358.954,363.846,340159.82690517,0
+TZA.US,D,20190515,000000,372.518,374.394,357.82,360.077,351366.85667804,0
+TZA.US,D,20190516,000000,357.45,357.82,345.769,353.671,298143.97053418,0
+TZA.US,D,20190517,000000,361.589,369.871,352.175,368.747,338691.18914529,0
+TZA.US,D,20190520,000000,375.144,379.295,368.747,376.668,296163.7257721,0
+TZA.US,D,20190521,000000,370.252,370.633,359.704,361.209,317091.28858662,0
+TZA.US,D,20190522,000000,366.11,374.022,363.093,370.633,304994.46183047,0
+TZA.US,D,20190523,000000,381.932,399.628,381.55,393.231,484070.56945815,0
+TZA.US,D,20190524,000000,386.072,390.595,380.418,383.817,249999.33541413,0
+TZA.US,D,20190528,000000,381.55,392.098,376.668,392.098,204243.60034127,0
+TZA.US,D,20190529,000000,399.247,409.614,397.372,401.893,397019.64003382,0
+TZA.US,D,20190530,000000,398.494,412.812,392.098,404.91,320753.4282368,0
+TZA.US,D,20190531,000000,420.35,427.128,414.706,421.854,378383.27818805,0
+TZA.US,D,20190603,000000,421.103,427.509,411.269,418.837,439038.64798799,0
+TZA.US,D,20190604,000000,405.291,407.919,385.13,385.32,454563.3467116,0
+TZA.US,D,20190605,000000,381.171,397.943,380.418,386.453,291654.86077537,0
+TZA.US,D,20190606,000000,386.453,400.389,383.435,389.091,312706.38586146,0
+TZA.US,D,20190607,000000,384.949,387.405,375.906,381.171,325528.07674802,0
+TZA.US,D,20190610,000000,376.287,376.668,363.846,374.774,287850.89988227,0
+TZA.US,D,20190611,000000,366.11,383.121,363.475,378.152,283710.7701171,0
+TZA.US,D,20190612,000000,379.295,383.065,374.394,377.039,216904.56048587,0
+TZA.US,D,20190613,000000,370.633,373.652,363.846,365.36,297920.2081287,0
+TZA.US,D,20190614,000000,366.863,374.583,366.11,374.022,194655.433793,0
+TZA.US,D,20190617,000000,370.252,371.005,362.314,366.863,215658.63460374,0
+TZA.US,D,20190618,000000,359.704,360.829,346.017,354.432,395533.1433026,0
+TZA.US,D,20190619,000000,353.307,358.201,349.538,350.663,280977.29697602,0
+TZA.US,D,20190620,000000,340.496,351.423,339.362,345.769,382977.23593053,0
+TZA.US,D,20190621,000000,347.284,357.06,346.901,355.193,259676.79681904,0
+TZA.US,D,20190624,000000,352.556,368.367,351.794,367.986,257947.6281833,0
+TZA.US,D,20190625,000000,366.11,375.906,364.798,374.774,469157.27787064,0
+TZA.US,D,20190626,000000,370.633,377.401,366.863,377.039,266150.14866197,0
+TZA.US,D,20190627,000000,374.394,374.394,355.193,355.575,435683.26243357,0
+TZA.US,D,20190628,000000,353.822,354.051,339.81,342.98,760431.84760947,0
+TZA.US,D,20190701,000000,329.873,345.093,326.788,339.286,477312.52460168,0
+TZA.US,D,20190702,000000,339.963,351.347,339.505,345.399,312714.79008326,0
+TZA.US,D,20190703,000000,342.456,345.618,337.869,338.545,185063.06513383,0
+TZA.US,D,20190705,000000,343.437,347.653,335.528,335.528,241658.14527572,0
+TZA.US,D,20190708,000000,338.993,347.434,337.184,345.093,203071.2113999,0
+TZA.US,D,20190709,000000,349.909,350.291,344.037,344.342,176192.4090219,0
+TZA.US,D,20190710,000000,338.84,347.996,336.573,342.456,270750.4095708,0
+TZA.US,D,20190711,000000,340.952,352.251,340.877,347.959,304428.22738657,0
+TZA.US,D,20190712,000000,346.15,348.035,336.127,339.734,332244.10049549,0
+TZA.US,D,20190715,000000,336.878,348.035,336.726,345.618,191242.2692137,0
+TZA.US,D,20190716,000000,346.226,349.386,339.211,345.247,266649.14933146,0
+TZA.US,D,20190717,000000,345.475,355.649,344.998,352.926,244246.64559071,0
+TZA.US,D,20190718,000000,353.537,355.944,347.14,349.233,304792.76050722,0
+TZA.US,D,20190719,000000,347.653,355.268,344.57,355.193,236132.36944095,0
+TZA.US,D,20190722,000000,352.851,358.277,349.538,356.697,384207.40389678,0
+TZA.US,D,20190723,000000,352.328,357.601,349.386,349.462,395164.40807104,0
+TZA.US,D,20190724,000000,352.1,353.537,330.967,331.985,510578.53554915,0
+TZA.US,D,20190725,000000,332.661,346.072,332.585,344.646,359370.82741665,0
+TZA.US,D,20190726,000000,342.904,343.513,330.9,332.365,338299.34230377,0
+TZA.US,D,20190729,000000,332.585,342.533,331.385,339.211,369285.70808747,0
+TZA.US,D,20190730,000000,346.226,348.625,328.196,328.377,366191.90393663,0
+TZA.US,D,20190731,000000,328.445,342.342,319.553,336.05,457168.65547019,0
+TZA.US,D,20190801,000000,334.327,355.193,326.141,351.119,702401.7465949,0
+TZA.US,D,20190802,000000,357.45,371.527,354.736,363.093,881461.04577898,0
+TZA.US,D,20190805,000000,382.836,408.071,381.856,395.183,660442.61872107,0
+TZA.US,D,20190806,000000,388.481,400.466,381.78,384.493,453918.3226883,0
+TZA.US,D,20190807,000000,396.02,405.139,382.008,385.168,526482.47478157,0
+TZA.US,D,20190808,000000,378.609,379.828,359.628,360.38,458497.57304262,0
+TZA.US,D,20190809,000000,363.922,378.305,363.703,374.394,458905.17780002,0
+TZA.US,D,20190812,000000,380.876,391.346,378.152,388.633,332042.39917224,0
+TZA.US,D,20190813,000000,391.498,396.382,364.684,376.287,296469.42934014,0
+TZA.US,D,20190814,000000,394.145,410.404,393.764,407.462,496455.24081102,0
+TZA.US,D,20190815,000000,403.178,418.694,403.178,412.745,378817.14613858,0
+TZA.US,D,20190816,000000,407.462,407.462,384.264,386.225,337632.25719824,0
+TZA.US,D,20190819,000000,373.193,376.058,368.824,374.545,239027.62385171,0
+TZA.US,D,20190820,000000,376.058,383.206,375.601,382.38,217216.56722027,0
+TZA.US,D,20190821,000000,370.861,377.24,370.48,372.746,185833.10195643,0
+TZA.US,D,20190822,000000,370.709,382.075,367.842,375.83,307030.38456199,0
+TZA.US,D,20190823,000000,381.704,413.868,375.011,410.099,586107.27688305,0
+TZA.US,D,20190826,000000,398.047,407.881,396.391,396.391,332141.14877841,0
+TZA.US,D,20190827,000000,389.234,415.601,388.709,414.325,458417.7329355,0
+TZA.US,D,20190828,000000,417.103,419.808,393.078,400.085,424642.21604129,0
+TZA.US,D,20190829,000000,387.196,388.481,377.857,379.144,332617.03783795,0
+TZA.US,D,20190830,000000,373.727,387.729,373.116,381.321,304926.17752833,0
+TZA.US,D,20190903,000000,392.393,403.396,385.778,398.266,362042.31942193,0
+TZA.US,D,20190904,000000,387.425,394.184,384.493,388.329,200499.51952852,0
+TZA.US,D,20190905,000000,373.193,376.82,356.991,367.473,408577.54606692,0
+TZA.US,D,20190906,000000,366.644,373.012,362.818,372.441,288696.57470109,0
+TZA.US,D,20190909,000000,367.624,371.308,355.268,357.82,543341.34371623,0
+TZA.US,D,20190910,000000,359.409,364.978,343.437,344.187,598872.23927244,0
+TZA.US,D,20190911,000000,339.658,346.072,321.885,323.246,935515.94988124,0
+TZA.US,D,20190912,000000,322.039,331.758,317.45,322.943,762666.32008105,0
+TZA.US,D,20190913,000000,317.906,322.266,311.338,321.209,605628.18307347,0
+TZA.US,D,20190916,000000,323.552,325.131,312.472,317.83,592866.37226724,0
+TZA.US,D,20190917,000000,320.458,326.483,319.707,320.306,504910.93847148,0
+TZA.US,D,20190918,000000,320.458,335.003,320.239,326.483,488728.60939187,0
+TZA.US,D,20190919,000000,324.523,332.433,318.183,331.385,463644.10836858,0
+TZA.US,D,20190920,000000,331.758,339.505,325.588,333.491,334898.78405717,0
+TZA.US,D,20190923,000000,337.184,338.993,330.101,333.946,250915.39559054,0
+TZA.US,D,20190924,000000,331.814,353.07,330.748,349.577,450729.97104219,0
+TZA.US,D,20190925,000000,350.49,353.898,336.145,338.05,342156.88011086,0
+TZA.US,D,20190926,000000,339.096,352.08,339.096,348.891,311602.28122223,0
+TZA.US,D,20190927,000000,346.245,362.314,343.732,357.782,438087.92039665,0
+TZA.US,D,20190930,000000,356.64,360.428,350.186,356.64,285991.46580859,0
+TZA.US,D,20191001,000000,351.548,379.867,342.599,377.353,613664.72017156,0
+TZA.US,D,20191002,000000,383.883,396.858,383.503,386.54,715121.53629212,0
+TZA.US,D,20191003,000000,391.175,404.53,380.913,382.446,592807.54271463,0
+TZA.US,D,20191004,000000,380.169,387.405,371.061,371.51,447438.66767902,0
+TZA.US,D,20191007,000000,374.622,379.486,364.913,373.564,483360.41271589,0
+TZA.US,D,20191008,000000,384.493,394.745,381.075,392.155,521896.92126089,0
+TZA.US,D,20191009,000000,383.503,390.718,382.293,386.462,374349.25172313,0
+TZA.US,D,20191010,000000,385.102,386.987,375.915,381.912,342004.5535907,0
+TZA.US,D,20191011,000000,366.807,366.807,349.654,362.703,648011.7241483,0
+TZA.US,D,20191014,000000,365.293,370.985,363.427,366.882,219077.05182167,0
+TZA.US,D,20191015,000000,363.313,366.12,348.967,353.975,344876.6963915,0
+TZA.US,D,20191016,000000,355.878,356.107,348.33,353.298,277795.24849627,0
+TZA.US,D,20191017,000000,348.367,349.806,339.858,340.924,350487.56497201,0
+TZA.US,D,20191018,000000,343.885,353.603,340.086,345.636,341177.78827093,0
+TZA.US,D,20191021,000000,335.316,337.134,329.92,335.85,282446.98526363,0
+TZA.US,D,20191022,000000,334.86,338.125,329.692,335.241,251110.79374743,0
+TZA.US,D,20191023,000000,334.556,339.477,331.794,333.946,233687.79142432,0
+TZA.US,D,20191024,000000,330.596,340.239,329.767,335.394,256836.16984999,0
+TZA.US,D,20191025,000000,337.364,337.364,326.892,330.139,315248.66295654,0
+TZA.US,D,20191028,000000,326.055,326.283,317.784,321.953,322721.06666618,0
+TZA.US,D,20191029,000000,323.856,324.837,315.812,318.535,328441.19013011,0
+TZA.US,D,20191030,000000,319.22,328.253,319.22,321.648,265841.29351075,0
+TZA.US,D,20191031,000000,323.476,334.937,323.476,327.796,381063.17441514,0
+TZA.US,D,20191101,000000,321.8,323.856,310.416,310.948,407445.07717911,0
+TZA.US,D,20191104,000000,303.133,308.796,301.591,306.465,298087.24203701,0
+TZA.US,D,20191105,000000,303.581,305.866,297.432,305.256,400251.06331666,0
+TZA.US,D,20191106,000000,306.093,312.462,305.712,309.957,271596.08438962,0
+TZA.US,D,20191107,000000,301.534,310.492,298.841,307.76,478226.48372264,0
+TZA.US,D,20191108,000000,310.035,311.939,304.266,305.332,300695.70237879,0
+TZA.US,D,20191111,000000,311.253,312.272,306.351,307.303,242271.65346726,0
+TZA.US,D,20191112,000000,306.389,308.902,300.858,307.073,311370.11459495,0
+TZA.US,D,20191113,000000,313.147,316.489,308.826,310.568,346371.59734452,0
+TZA.US,D,20191114,000000,312.386,313.071,306.618,311.253,273764.37361452,0
+TZA.US,D,20191115,000000,304.876,310.025,304.571,306.465,259627.42201596,0
+TZA.US,D,20191118,000000,307.913,312.311,307.684,309.206,230152.76562888,0
+TZA.US,D,20191119,000000,305.712,310.34,302.22,305.866,420769.97084606,0
+TZA.US,D,20191120,000000,308.978,316.108,302.904,308.521,442747.01085809,0
+TZA.US,D,20191121,000000,307.455,316.565,307.379,313.529,263559.54729153,0
+TZA.US,D,20191122,000000,310.34,315.956,309.121,310.721,247835.24830013,0
+TZA.US,D,20191125,000000,306.17,306.922,289.768,291.072,551067.97513537,0
+TZA.US,D,20191126,000000,290.388,292.794,286.047,290.464,352130.59033429,0
+TZA.US,D,20191127,000000,287.189,288.56,284.075,284.686,287248.94749571,0
+TZA.US,D,20191129,000000,286.883,290.768,284.943,290.388,236487.44781208,0
+TZA.US,D,20191202,000000,288.331,300.25,287.95,298.955,399952.71344269,0
+TZA.US,D,20191203,000000,306.693,310.568,301.307,301.534,371929.8863719,0
+TZA.US,D,20191204,000000,297.365,297.964,293.053,295.309,250168.47037789,0
+TZA.US,D,20191205,000000,292.043,297.432,290.92,294.624,239376.39905649,0
+TZA.US,D,20191206,000000,285.97,286.277,281.354,284.381,334334.65066871,0
+TZA.US,D,20191209,000000,284.915,286.694,282.802,286.277,236996.95375882,0
+TZA.US,D,20191210,000000,286.503,289.094,283.744,285.666,271521.49692113,0
+TZA.US,D,20191211,000000,284.229,289.094,283.163,285.895,213911.60699666,0
+TZA.US,D,20191212,000000,284.838,287.541,272.692,278.242,526387.92728629,0
+TZA.US,D,20191213,000000,279.83,285.818,274.358,281.953,404788.29256197,0
+TZA.US,D,20191216,000000,275.195,276.718,271.036,276.186,324404.01208201,0
+TZA.US,D,20191217,000000,274.815,277.022,272.167,272.386,233274.9340283,0
+TZA.US,D,20191218,000000,270.351,273.824,269.131,270.045,263619.42737187,0
+TZA.US,D,20191219,000000,269.359,271.141,267.466,267.542,263279.05638889,0
+TZA.US,D,20191220,000000,265.257,267.161,263.809,266.323,287764.7566088,0
+TZA.US,D,20191223,000000,264.572,268.76,264.191,264.419,175138.72971348,0
+TZA.US,D,20191224,000000,263.657,265.714,262.515,262.592,115980.36192201,0
+TZA.US,D,20191226,000000,261.754,264.115,261.221,262.667,135526.48077784,0
+TZA.US,D,20191227,000000,260.763,268.588,260.689,266.628,213249.77452976,0
+TZA.US,D,20191230,000000,266.247,272.863,265.028,268.533,252438.66079213,0
+TZA.US,D,20191231,000000,270.511,272.369,264.419,267.314,256452.72723028,0
+TZA.US,D,20200102,000000,262.515,274.633,262.515,267.161,286768.85632527,0
+TZA.US,D,20200103,000000,277.355,277.431,269.104,270.816,248691.4283962,0
+TZA.US,D,20200106,000000,276.976,278.194,268.493,269.14,272217.99680296,0
+TZA.US,D,20200107,000000,271.882,274.919,269.55,271.958,237604.15878401,0
+TZA.US,D,20200108,000000,272.035,272.483,266.323,269.293,393310.22663599,0
+TZA.US,D,20200109,000000,265.79,270.055,264.268,268.533,301032.92177859,0
+TZA.US,D,20200110,000000,268.684,275.214,268.084,272.187,404518.30693659,0
+TZA.US,D,20200113,000000,271.73,275.909,266.4,266.932,333197.97967,0
+TZA.US,D,20200114,000000,270.816,271.426,258.937,263.657,509311.59911251,0
+TZA.US,D,20200115,000000,265.79,265.79,257.413,260.231,414881.76294608,0
+TZA.US,D,20200116,000000,254.519,255.129,248.589,249.808,491955.83056381,0
+TZA.US,D,20200117,000000,246.762,253.968,246.534,252.397,337932.70812766,0
+TZA.US,D,20200121,000000,255.509,260.231,254.825,258.632,321153.67930012,0
+TZA.US,D,20200122,000000,256.195,260.689,254.214,259.014,263088.91087062,0
+TZA.US,D,20200123,000000,261.297,268.76,257.301,259.318,404311.35297471,0
+TZA.US,D,20200124,000000,257.185,274.463,257.185,269.522,577791.29941004,0
+TZA.US,D,20200127,000000,281.763,283.744,273.701,278.423,547307.08587901,0
+TZA.US,D,20200128,000000,273.319,274.995,268.912,271.578,342796.65149553,0
+TZA.US,D,20200129,000000,270.511,276.29,268.304,276.061,341166.23246595,0
+TZA.US,D,20200130,000000,282.068,286.332,275.451,276.366,529355.6681101,0
+TZA.US,D,20200131,000000,279.794,295.918,278.651,293.177,582881.10623883,0
+TZA.US,D,20200203,000000,288.008,288.227,280.555,283.972,467806.29921598,0
+TZA.US,D,20200204,000000,273.473,274.234,268.227,271.197,432127.22608363,0
+TZA.US,D,20200205,000000,262.515,266.475,257.527,258.707,563150.09450336,0
+TZA.US,D,20200206,000000,255.814,261.145,254.595,260.46,371836.38940435,0
+TZA.US,D,20200207,000000,263.506,272.253,263.278,270.131,432535.88136875,0
+TZA.US,D,20200210,000000,271.807,271.997,264.952,265.257,272963.87148788,0
+TZA.US,D,20200211,000000,260.917,263.278,255.357,260.156,430531.47446899,0
+TZA.US,D,20200212,000000,254.977,258.632,253.835,254.825,288991.77299188,0
+TZA.US,D,20200213,000000,258.707,259.241,251.027,252.702,450995.75455668,0
+TZA.US,D,20200214,000000,252.092,258.347,252.092,255.739,362767.18355235,0
+TZA.US,D,20200218,000000,257.717,262.44,255.053,257.261,350605.22407724,0
+TZA.US,D,20200219,000000,254.595,256.042,250.265,253.529,310020.18646802,0
+TZA.US,D,20200220,000000,255.814,261.754,250.57,251.712,534956.03141336,0
+TZA.US,D,20200221,000000,254.977,262.896,253.607,259.621,479056.40062558,0
+TZA.US,D,20200224,000000,283.514,287.474,278.955,283.438,658884.68610454,0
+TZA.US,D,20200225,000000,280.477,314.908,279.259,312.585,989771.50477901,0
+TZA.US,D,20200226,000000,308.397,325.674,300.258,323.314,1018597.9855596,0
+TZA.US,D,20200227,000000,343.78,359.914,320.952,358.315,860220.42570234,0
+TZA.US,D,20200228,000000,389.433,395.591,366.311,372.851,774470.04960186,0
+TZA.US,D,20200302,000000,367.53,385.568,341.571,341.648,646629.22966188,0
+TZA.US,D,20200303,000000,341.495,374.613,321.268,363.417,857414.46614823,0
+TZA.US,D,20200304,000000,346.369,359.228,330.539,332.062,592163.56921906,0
+TZA.US,D,20200305,000000,354.278,375.82,347.359,364.178,828005.99300784,0
+TZA.US,D,20200306,000000,396.135,410.821,373.841,385.711,896711.5567663,0
+TZA.US,D,20200309,000000,467.965,498.626,451.525,497.788,560241.18323217,0
+TZA.US,D,20200310,000000,451.068,526.097,449.85,453.201,892808.84626703,0
+TZA.US,D,20200311,000000,489.115,556.34,475.276,540.091,704102.55098207,0
+TZA.US,D,20200312,000000,659.413,725.683,616.109,723.627,942804.51123896,0
+TZA.US,D,20200313,000000,598.08,767.31,567.496,567.496,714190.76872755,0
+TZA.US,D,20200316,000000,753.307,822.139,677.24,802.949,557643.22816765,0
+TZA.US,D,20200317,000000,748.672,850.316,625.648,668.311,653769.66661034,0
+TZA.US,D,20200318,000000,784.824,867.449,688.624,789.089,530386.23580856,0
+TZA.US,D,20200319,000000,806.604,903.166,626.229,700.049,665145.83134697,0
+TZA.US,D,20200320,000000,641.22,749.509,598.08,733.06,607969.80937303,0
+TZA.US,D,20200323,000000,720.972,850.696,716.421,764.112,472097.70497359,0
+TZA.US,D,20200324,000000,639.678,662.752,571.142,571.218,655077.57362827,0
+TZA.US,D,20200325,000000,538.854,591.702,472.296,532.457,844204.08000333,0
+TZA.US,D,20200326,000000,509.944,513.904,423.331,432.163,947474.10697765,0
+TZA.US,D,20200327,000000,480.824,495.979,441.722,477.703,790991.69913671,0
+TZA.US,D,20200330,000000,469.041,500.548,443.205,445.566,616237.46257067,0
+TZA.US,D,20200331,000000,451.201,481.586,433.421,452.343,757760.35560418,0
+TZA.US,D,20200401,000000,519.053,558.404,501.08,544.032,832076.78794315,0
+TZA.US,D,20200402,000000,557.815,576.091,487.983,529.714,944980.15415793,0
+TZA.US,D,20200403,000000,544.793,601.602,524.688,572.818,867012.08744602,0
+TZA.US,D,20200406,000000,500.092,500.7,431.783,441.607,1183396.3708736,0
+TZA.US,D,20200407,000000,391.421,440.921,370.024,433.305,1548596.5766376,0
+TZA.US,D,20200408,000000,412.973,427.671,364.236,374.059,1515559.5807342,0
+TZA.US,D,20200409,000000,340.629,344.589,313.899,320.829,2216903.4459098,0
+TZA.US,D,20200413,000000,328.596,356.869,323.114,346.492,1317585.5298572,0
+TZA.US,D,20200414,000000,317.612,339.182,308.949,325.627,1425159.5689218,0
+TZA.US,D,20200415,000000,365.53,374.517,355.402,365.149,1322582.8902461,0
+TZA.US,D,20200416,000000,362.789,395.534,360.199,372.917,1679753.9126061,0
+TZA.US,D,20200417,000000,327.682,343.979,319.077,325.094,1458668.2517738,0
+TZA.US,D,20200420,000000,344.207,348.32,318.392,336.059,1573897.4863723,0
+TZA.US,D,20200421,000000,362.818,370.366,347.254,360.123,1401060.4629048,0
+TZA.US,D,20200422,000000,336.821,350.567,330.662,345.959,1013559.6545894,0
+TZA.US,D,20200423,000000,339.564,342.609,315.195,335.907,1925178.1997768,0
+TZA.US,D,20200424,000000,327.759,338.801,312.567,319.002,1768992.0407544,0
+TZA.US,D,20200427,000000,307.654,308.341,272.93,280.697,1909687.1179404,0
+TZA.US,D,20200428,000000,256.633,281.382,254.044,268.665,1869710.3358841,0
+TZA.US,D,20200429,000000,242.316,252.064,221.223,229.675,2630953.1908975,0
+TZA.US,D,20200430,000000,247.847,256.633,242.468,255.871,1858175.541461,0
+TZA.US,D,20200501,000000,274.909,297.375,272.702,285.495,1944955.4347322,0
+TZA.US,D,20200504,000000,297.604,306.664,281.534,283.134,1928407.5220042,0
+TZA.US,D,20200505,000000,266.991,280.381,254.539,277.271,1819299.7124607,0
+TZA.US,D,20200506,000000,271.178,285.19,266.381,282.678,1809403.741289,0
+TZA.US,D,20200507,000000,270.873,277.118,263.867,270.645,2054109.4674956,0
+TZA.US,D,20200508,000000,253.739,259.908,238.508,239.728,2595263.6124879,0
+TZA.US,D,20200511,000000,250.465,256.176,236.605,243.686,1899762.7825201,0
+TZA.US,D,20200512,000000,239.984,270.189,239.889,270.112,2371620.9671723,0
+TZA.US,D,20200513,000000,277.803,311.082,275.061,296.841,3318491.0207079,0
+TZA.US,D,20200514,000000,316.489,336.669,292.424,292.576,3266981.5452839,0
+TZA.US,D,20200515,000000,302.172,305.827,276.738,279.556,2415198.9582707,0
+TZA.US,D,20200518,000000,238.432,242.164,224.724,228.153,2816992.1962881,0
+TZA.US,D,20200519,000000,230.818,242.088,225.03,242.012,2341094.7325323,0
+TZA.US,D,20200520,000000,227.542,229.371,214.977,220.537,3167072.1565027,0
+TZA.US,D,20200521,000000,219.928,227.162,215.129,218.786,2730215.4546,0
+TZA.US,D,20200522,000000,217.034,224.877,215.054,215.816,2410312.9538206,0
+TZA.US,D,20200526,000000,190.761,198.529,189.781,197.539,2486958.4061265,0
+TZA.US,D,20200527,000000,185.736,203.403,177.168,178.653,4046396.4288885,0
+TZA.US,D,20200528,000000,173.398,194.34,172.951,191.37,3780805.1609764,0
+TZA.US,D,20200529,000000,197.539,205.001,193.122,195.482,4257272.0107592,0
+TZA.US,D,20200601,000000,193.655,196.092,183.222,189.162,3430714.6954845,0
+TZA.US,D,20200602,000000,185.582,192.132,182.728,184.365,3869996.015377,0
+TZA.US,D,20200603,000000,175.683,177.739,166.469,171.191,4685162.458527,0
+TZA.US,D,20200604,000000,174.77,176.903,168.374,171.723,4436629.6598173,0
+TZA.US,D,20200605,000000,149.183,154.284,144.841,151.848,5223355.1658618,0
+TZA.US,D,20200608,000000,145.603,147.583,142.404,143.014,3285458.2269155,0
+TZA.US,D,20200609,000000,149.335,154.36,146.822,150.706,4084023.1804235,0
+TZA.US,D,20200610,000000,151.542,164.185,151.011,163.423,4536284.8208891,0
+TZA.US,D,20200611,000000,183.984,201.422,180.557,199.9,5556786.3626868,0
+TZA.US,D,20200612,000000,177.615,204.545,174.312,185.659,5757062.1198098,0
+TZA.US,D,20200615,000000,204.697,204.697,169.439,172.866,4834936.1963145,0
+TZA.US,D,20200616,000000,152.762,173.474,152.685,160.757,4399543.9300608,0
+TZA.US,D,20200617,000000,160.377,171.267,159.159,169.972,2700055.8541361,0
+TZA.US,D,20200618,000000,174.998,176.75,164.185,169.667,2883476.9444354,0
+TZA.US,D,20200619,000000,160.301,176.597,159.919,172.638,3344219.4952268,0
+TZA.US,D,20200622,000000,175.227,180.406,166.773,166.849,2844629.4796837,0
+TZA.US,D,20200623,000000,160.852,166.469,159.462,165.021,2293077.211267,0
+TZA.US,D,20200624,000000,171.952,188.248,170.125,181.242,4349258.3194367,0
+TZA.US,D,20200625,000000,183.984,189.162,172.256,172.79,3611131.2764896,0
+TZA.US,D,20200626,000000,176.369,187.335,175.008,186.117,3401726.4334342,0
+TZA.US,D,20200629,000000,178.501,185.126,165.402,167.84,4169910.1251282,0
+TZA.US,D,20200630,000000,170.351,170.467,159.997,161.443,2477414.3617427,0
+TZA.US,D,20200701,000000,159.615,167.753,156.644,165.708,3693981.1455407,0
+TZA.US,D,20200702,000000,156.264,165.402,153.829,163.727,3607901.9542622,0
+TZA.US,D,20200706,000000,153.829,161.823,153.143,160.301,3382282.2157677,0
+TZA.US,D,20200707,000000,164.26,170.048,160.225,169.058,3623349.9644619,0
+TZA.US,D,20200708,000000,168.754,175.035,162.975,164.869,3836649.1137947,0
+TZA.US,D,20200709,000000,164.26,181.118,163.498,174.77,4755337.710573,0
+TZA.US,D,20200710,000000,174.54,177.282,165.86,166.24,4091127.8994293,0
+TZA.US,D,20200713,000000,161.214,173.17,154.741,172.561,5091813.3367458,0
+TZA.US,D,20200714,000000,172.866,175.759,163.575,163.804,5576506.869145,0
+TZA.US,D,20200715,000000,151.923,153.895,143.547,145.831,5523865.9753609,0
+TZA.US,D,20200716,000000,148.801,152.381,147.126,148.801,3275585.3673537,0
+TZA.US,D,20200717,000000,146.974,150.63,144.27,147.202,3635079.1065142,0
+TZA.US,D,20200720,000000,148.421,151.619,146.518,149.258,2425542.4542535,0
+TZA.US,D,20200721,000000,144.536,145.451,139.586,142.938,3727414.1903965,0
+TZA.US,D,20200722,000000,145.451,145.708,141.034,142.329,2813010.6962094,0
+TZA.US,D,20200723,000000,143.014,146.746,136.692,142.023,4331102.0487614,0
+TZA.US,D,20200724,000000,144.917,149.944,143.851,148.497,3590164.8441492,0
+TZA.US,D,20200727,000000,148.116,150.476,143.471,143.547,2282959.5787452,0
+TZA.US,D,20200728,000000,145.3,148.268,142.482,148.04,1946350.5355513,0
+TZA.US,D,20200729,000000,145.3,145.451,138.103,138.368,2335958.7024836,0
+TZA.US,D,20200730,000000,144.46,146.669,139.054,139.739,3023772.8210858,0
+TZA.US,D,20200731,000000,141.415,151.524,140.921,144.004,3161739.6777693,0
+TZA.US,D,20200803,000000,141.263,144.309,136.198,136.541,2960478.52564,0
+TZA.US,D,20200804,000000,137.835,138.749,133.646,133.875,2843847.8870561,0
+TZA.US,D,20200805,000000,129.991,131.362,125.803,126.108,2906484.5521458,0
+TZA.US,D,20200806,000000,126.031,128.154,124.357,126.184,2275078.5197504,0
+TZA.US,D,20200807,000000,126.945,127.556,120.015,120.092,3381712.8297406,0
+TZA.US,D,20200810,000000,118.948,119.026,114.028,116.361,2601256.8731604,0
+TZA.US,D,20200811,000000,113.01,120.073,111.877,118.494,2968098.0032312,0
+TZA.US,D,20200812,000000,114.38,119.255,113.848,116.893,2214884.3316219,0
+TZA.US,D,20200813,000000,118.037,118.912,114.77,117.502,1736959.3493564,0
+TZA.US,D,20200814,000000,119.711,120.625,116.436,117.959,1679680.3756654,0
+TZA.US,D,20200817,000000,116.893,118.703,115.751,115.98,890234.00281247,0
+TZA.US,D,20200818,000000,116.209,120.853,116.209,119.33,1489457.1183451,0
+TZA.US,D,20200819,000000,118.265,119.94,115.675,119.407,1520196.6101134,0
+TZA.US,D,20200820,000000,122.967,123.643,119.255,120.93,1555493.2911538,0
+TZA.US,D,20200821,000000,122.302,125.87,121.081,123.443,1813839.0693449,0
+TZA.US,D,20200824,000000,120.549,124.127,119.483,119.559,1313789.9731859,0
+TZA.US,D,20200825,000000,118.292,122.908,118.188,119.255,1380284.1760827,0
+TZA.US,D,20200826,000000,119.178,121.995,118.417,121.462,1248924.0882632,0
+TZA.US,D,20200827,000000,119.863,123.291,117.807,120.473,1949322.478486,0
+TZA.US,D,20200828,000000,118.873,120.711,117.351,117.426,1359252.6110234,0
+TZA.US,D,20200831,000000,117.351,121.539,116.98,121.462,1233406.7432336,0
+TZA.US,D,20200901,000000,121.691,123.519,116.971,117.123,1464439.8510963,0
+TZA.US,D,20200902,000000,115.523,119.407,113.228,114.458,1777448.7889426,0
+TZA.US,D,20200903,000000,115.219,126.26,114.76,124.28,3101911.0732892,0
+TZA.US,D,20200904,000000,119.711,135.284,119.368,126.642,3338181.0618621,0
+TZA.US,D,20200908,000000,130.981,136.161,127.556,133.875,2409723.6077668,0
+TZA.US,D,20200909,000000,129.763,132.124,126.222,127.936,1704619.9038626,0
+TZA.US,D,20200910,000000,126.336,133.267,123.519,132.81,2219303.901762,0
+TZA.US,D,20200911,000000,130.905,139.51,130.524,135.779,2317953.7078007,0
+TZA.US,D,20200914,000000,131.591,132.352,124.052,124.89,1660146.8631422,0
+TZA.US,D,20200915,000000,121.843,125.48,120.967,124.127,1415098.6648972,0
+TZA.US,D,20200916,000000,122.453,123.109,115.751,120.549,2088681.2844055,0
+TZA.US,D,20200917,000000,125.727,127.936,121.615,123.213,2034999.3176457,0
+TZA.US,D,20200918,000000,122.529,129.459,119.559,124.127,2390910.7572632,0
+TZA.US,D,20200921,000000,132.81,141.187,131.667,137.227,2970193.8060431,0
+TZA.US,D,20200922,000000,135.475,141.111,133.495,134.104,1532304.9926745,0
+TZA.US,D,20200923,000000,134.485,146.365,131.638,145.831,2044385.7828708,0
+TZA.US,D,20200924,000000,146.06,152.076,138.674,145.983,3090496.0390267,0
+TZA.US,D,20200925,000000,147.887,148.193,137.682,138.902,1992294.315087,0
+TZA.US,D,20200928,000000,133.418,133.799,127.478,128.392,2038718.1857931,0
+TZA.US,D,20200929,000000,129.002,133.838,128.088,130.372,1625290.3532187,0
+TZA.US,D,20200930,000000,129.23,132.619,123.556,129.154,2464963.5071431,0
+TZA.US,D,20201001,000000,126.717,129.991,122.985,123.062,2144670.21005,0
+TZA.US,D,20201002,000000,129.839,130.754,119.711,121.311,3036285.6568211,0
+TZA.US,D,20201005,000000,117.426,117.502,110.84,111.334,2459852.6897598,0
+TZA.US,D,20201006,000000,108.364,112.934,102.957,112.247,4176785.8290899,0
+TZA.US,D,20201007,000000,108.06,108.288,103.871,104.862,2464311.1294257,0
+TZA.US,D,20201008,000000,101.586,103.871,100.598,101.359,1953483.6188057,0
+TZA.US,D,20201009,000000,98.5405,101.511,97.9321,99.8352,1919618.8070548,0
+TZA.US,D,20201012,000000,98.5405,99.9883,96.9423,97.7034,1559889.7496839,0
+TZA.US,D,20201013,000000,100.216,101.892,98.7685,99.8352,1872421.747943,0
+TZA.US,D,20201014,000000,99.3027,102.92,97.5507,102.501,2132359.0756379,0
+TZA.US,D,20201015,000000,106.08,106.994,98.6928,99.4548,2329280.4977342,0
+TZA.US,D,20201016,000000,98.6642,100.293,97.7793,100.139,1508926.548677,0
+TZA.US,D,20201019,000000,99.0745,104.558,97.1699,103.796,1741633.147206,0
+TZA.US,D,20201020,000000,101.511,103.947,99.8352,103.11,1558920.1125935,0
+TZA.US,D,20201021,000000,102.882,105.929,101.967,105.7,1486209.9371464,0
+TZA.US,D,20201022,000000,104.405,106.156,100.216,100.216,1935022.6950901,0
+TZA.US,D,20201023,000000,98.6171,101.967,98.1024,98.4648,1689665.6416938,0
+TZA.US,D,20201026,000000,102.425,108.898,101.586,105.014,2605364.4365661,0
+TZA.US,D,20201027,000000,105.129,108.136,103.947,107.68,1447281.5817599,0
+TZA.US,D,20201028,000000,114.837,118.113,113.163,117.578,3350477.4888861,0
+TZA.US,D,20201029,000000,118.797,121.311,111.905,113.39,2957272.3150226,0
+TZA.US,D,20201030,000000,115.17,121.596,113.087,117.959,3519660.7769252,0
+TZA.US,D,20201102,000000,114.152,116.512,111.334,111.486,2458835.7789218,0
+TZA.US,D,20201103,000000,105.851,106.69,99.9883,101.892,3484269.5483895,0
+TZA.US,D,20201104,000000,106.765,106.765,98.008,101.586,2876453.1160644,0
+TZA.US,D,20201105,000000,98.6171,98.7685,91.9157,92.9818,3618684.5708341,0
+TZA.US,D,20201106,000000,91.9919,95.7614,91.8387,95.3425,2153729.9611524,0
+TZA.US,D,20201109,000000,72.6493,85.1763,72.3447,84.5291,4208096.8079407,0
+TZA.US,D,20201110,000000,82.2444,84.5291,79.1983,80.036,2586364.5921274,0
+TZA.US,D,20201111,000000,79.1993,82.6252,79.046,80.1884,1733033.5272471,0
+TZA.US,D,20201112,000000,81.9398,86.1053,81.1116,83.996,2810013.5406093,0
+TZA.US,D,20201113,000000,81.8988,81.9398,77.7515,78.589,2967363.6843513,0
+TZA.US,D,20201116,000000,74.553,76.076,72.8558,73.1062,3211404.4265078,0
+TZA.US,D,20201117,000000,75.0099,77.2184,71.5831,72.0401,3528118.5756411,0
+TZA.US,D,20201118,000000,71.4307,75.1624,70.517,75.0099,2777372.5936583,0
+TZA.US,D,20201119,000000,75.4669,76.154,72.9539,73.1823,2614013.431328,0
+TZA.US,D,20201120,000000,74.0953,75.1624,72.4969,73.03,1798964.6472832,0
+TZA.US,D,20201123,000000,71.05,71.545,67.547,68.8415,3537485.0808393,0
+TZA.US,D,20201124,000000,66.1001,67.1662,63.6633,64.9577,3235058.1087693,0
+TZA.US,D,20201125,000000,65.7955,67.4708,65.1862,65.7193,1696456.2529097,0
+TZA.US,D,20201127,000000,65.6431,66.1001,64.7294,64.8817,889233.90041804,0
+TZA.US,D,20201130,000000,65.6431,69.1462,64.9577,68.3848,2462756.3483924,0
+TZA.US,D,20201201,000000,65.6431,67.547,64.8055,66.557,2237258.471114,0
+TZA.US,D,20201202,000000,67.3948,68.6132,65.6431,66.1762,1979838.2078488,0
+TZA.US,D,20201203,000000,65.7955,66.2524,63.8154,65.2624,2275313.8379609,0
+TZA.US,D,20201204,000000,64.044,64.044,60.3887,60.6171,2975082.9620763,0
+TZA.US,D,20201207,000000,60.541,61.3786,59.8556,60.541,1711353.7865814,0
+TZA.US,D,20201208,000000,61.6071,61.6071,57.9519,58.0279,2383629.5495995,0
+TZA.US,D,20201209,000000,57.038,60.6933,56.2765,59.3226,3256698.9799093,0
+TZA.US,D,20201210,000000,60.8455,61.3406,57.2674,57.6472,2480766.5957139,0
+TZA.US,D,20201211,000000,58.7894,60.3125,57.1902,58.485,3040112.7293242,0
+TZA.US,D,20201214,000000,56.5049,58.3325,55.3627,58.3325,2979726.2946219,0
+TZA.US,D,20201215,000000,56.581,57.5701,53.9157,53.9919,3542799.7006013,0
+TZA.US,D,20201216,000000,53.5349,55.2864,53.4589,54.4487,2673736.9830356,0
+TZA.US,D,20201217,000000,53.6872,54.4108,52.4688,52.545,2787654.1085053,0
+TZA.US,D,20201218,000000,52.3166,53.6872,51.2505,53.3065,3131200.8367966,0
+TZA.US,D,20201221,000000,56.048,56.4288,52.9372,53.2303,4206887.650529,0
+TZA.US,D,20201222,000000,52.7735,53.3055,51.3266,51.555,4117182.0375429,0
+TZA.US,D,20201223,000000,50.7174,51.2123,49.8036,50.1843,3798338.4687106,0
+TZA.US,D,20201224,000000,49.7273,51.0219,49.6512,50.3366,1422704.4856279,0
+TZA.US,D,20201228,000000,48.6612,50.9458,48.6612,50.9458,3269146.6829257,0
+TZA.US,D,20201229,000000,50.565,54.6011,50.3366,53.9157,4506600.0589569,0
+TZA.US,D,20201230,000000,53.3065,53.3065,51.3266,52.1641,4228552.6838066,0
+TZA.US,D,20201231,000000,52.0119,53.6872,51.8596,52.3166,3638594.1722828,0
+TZA.US,D,20210104,000000,51.4027,56.581,51.0219,54.6011,4417666.583849,0
+TZA.US,D,20210105,000000,54.8829,54.9819,51.0219,51.9358,4105405.621743,0
+TZA.US,D,20210106,000000,49.575,49.8797,43.7874,45.6152,8624157.1348978,0
+TZA.US,D,20210107,000000,44.7775,44.8536,42.9498,43.1783,4207800.5591222,0
+TZA.US,D,20210108,000000,42.5691,45.3105,42.1883,43.4068,5774121.63954,0
+TZA.US,D,20210111,000000,45.0822,45.2343,43.1783,43.4829,3831736.8461515,0
+TZA.US,D,20210112,000000,42.9498,42.9498,41.1222,41.1983,3887788.8034594,0
+TZA.US,D,20210113,000000,41.1222,42.4158,40.8937,42.036,3973921.5716519,0
+TZA.US,D,20210114,000000,41.2745,41.2745,38.9138,39.523,5111577.9653685,0
+TZA.US,D,20210115,000000,41.1983,42.7203,40.3607,41.2745,6536795.3133151,0
+TZA.US,D,20210119,000000,39.8276,40.7414,39.5991,39.7514,3788628.4409462,0
+TZA.US,D,20210120,000000,39.2183,39.9798,38.3046,39.1421,4530868.2999377,0
+TZA.US,D,20210121,000000,38.9138,40.5129,38.7615,40.2082,3569392.7594381,0
+TZA.US,D,20210122,000000,41.4268,41.6552,38.6091,38.7615,4382942.4404189,0
+TZA.US,D,20210125,000000,38.8376,40.6652,37.2384,38.9899,6545426.4491057,0
+TZA.US,D,20210126,000000,38.1522,39.9798,37.9,39.7514,3908622.8693064,0
+TZA.US,D,20210127,000000,41.8076,43.026,39.9037,41.8076,7291543.8059311,0
+TZA.US,D,20210128,000000,41.0459,42.9489,40.1322,42.2644,5660181.4024604,0
+TZA.US,D,20210129,000000,41.579,44.6251,40.8937,44.1682,6493746.7881902,0
+TZA.US,D,20210201,000000,42.4929,44.0864,40.3607,40.8176,4502849.6749778,0
+TZA.US,D,20210202,000000,39.4468,40.7414,38.9824,39.1421,3706374.2211153,0
+TZA.US,D,20210203,000000,39.066,40.2845,38.5559,38.8376,3993136.7742743,0
+TZA.US,D,20210204,000000,38.4568,38.4568,36.4008,36.4769,5856685.7650499,0
+TZA.US,D,20210205,000000,35.4108,36.4008,34.8777,34.8777,5184856.4763149,0
+TZA.US,D,20210208,000000,33.8877,34.1161,32.2123,32.2123,5837394.9244313,0
+TZA.US,D,20210209,000000,32.2885,32.7454,31.2984,31.8315,5043545.7898819,0
+TZA.US,D,20210210,000000,31.1462,33.2785,30.9939,32.4408,8246466.1544807,0
+TZA.US,D,20210211,000000,31.9839,33.9629,31.5271,32.5932,8186786.7249375,0
+TZA.US,D,20210212,000000,32.8977,33.4298,32.0602,32.2885,5609390.4880005,0
+TZA.US,D,20210216,000000,31.3747,33.3546,31.2224,32.8977,5711438.7512304,0
+TZA.US,D,20210217,000000,33.7354,35.03,33.3546,33.6593,7338315.4013142,0
+TZA.US,D,20210218,000000,34.4207,35.7915,34.2685,35.2584,7152498.0572737,0
+TZA.US,D,20210219,000000,34.2695,34.4207,32.4408,32.9738,8526812.0842938,0
+TZA.US,D,20210222,000000,33.7354,33.9629,32.4408,33.5831,5949111.1943165,0
+TZA.US,D,20210223,000000,34.8767,37.3146,33.9648,34.4969,8713203.0164724,0
+TZA.US,D,20210224,000000,34.1923,34.4969,31.8315,31.9839,7651646.8511722,0
+TZA.US,D,20210225,000000,32.2123,35.8677,31.8315,35.6392,10010891.551213,0
+TZA.US,D,20210226,000000,35.2584,37.4669,33.8801,35.6392,8161992.1695664,0
+TZA.US,D,20210301,000000,33.2785,33.5069,31.6793,31.9839,6106397.2558673,0
+TZA.US,D,20210302,000000,32.0887,33.8877,32.0316,33.8496,7164021.2958918,0
+TZA.US,D,20210303,000000,33.4879,34.9538,32.6598,34.9348,12464453.680955,0
+TZA.US,D,20210304,000000,35.2966,39.6463,34.2494,37.8095,19549782.046004,0
+TZA.US,D,20210305,000000,35.8963,41.027,35.2187,35.5155,18077373.942112,0
+TZA.US,D,20210308,000000,34.6398,35.4488,33.2258,34.9253,8202035.1348693,0
+TZA.US,D,20210309,000000,33.1548,33.8877,31.9458,32.8025,7066910.5129706,0
+TZA.US,D,20210310,000000,31.746,31.9267,30.261,31.0035,8577180.6866082,0
+TZA.US,D,20210311,000000,30.0516,30.3752,28.9521,29.014,7462663.2165678,0
+TZA.US,D,20210312,000000,29.0521,29.2709,28.2476,28.3667,6244401.9315489,0
+TZA.US,D,20210315,000000,28.519,29.052,28.1192,28.1573,6388960.8497084,0
+TZA.US,D,20210316,000000,28.2905,30.0516,28.2714,29.5567,6921647.7412352,0
+TZA.US,D,20210317,000000,30.1365,30.7465,28.6619,28.8331,7851977.235737,0
+TZA.US,D,20210318,000000,29.4329,31.7065,28.638,31.4699,7175890.1581316,0
+TZA.US,D,20210319,000000,31.7935,32.4503,30.0991,30.7559,8524754.1004801,0
+TZA.US,D,20210322,000000,30.4799,31.9077,30.3086,31.4699,6460295.8843631,0
+TZA.US,D,20210323,000000,32.3171,35.3155,32.041,34.8777,9003027.8579504,0
+TZA.US,D,20210324,000000,33.5546,37.2955,32.8502,37.2765,10840537.418,0
+TZA.US,D,20210325,000000,38.5711,39.2163,34.2114,34.6398,13887111.943363,0
+TZA.US,D,20210326,000000,33.5641,35.0108,32.7376,32.7835,12871036.274871,0
+TZA.US,D,20210329,000000,33.4879,35.7058,32.6408,35.5535,11314336.977889,0
+TZA.US,D,20210330,000000,35.5725,36.1723,33.4022,33.7449,10692784.895556,0
+TZA.US,D,20210331,000000,33.2119,33.2119,31.7093,32.4027,8860282.1506447,0
+TZA.US,D,20210401,000000,31.746,31.8982,31.1082,31.1368,7559719.3720473,0
+TZA.US,D,20210405,000000,30.0326,31.2217,29.9755,30.6703,7103241.9638203,0
+TZA.US,D,20210406,000000,30.6228,31.0891,29.9278,30.9082,7732339.9868034,0
+TZA.US,D,20210407,000000,30.9464,32.7024,30.8703,32.4503,9011572.8504675,0
+TZA.US,D,20210408,000000,31.8963,32.9644,31.4509,31.5557,9098824.4306873,0
+TZA.US,D,20210409,000000,31.6413,32.1362,31.3463,31.546,7349773.5072134,0
+TZA.US,D,20210412,000000,31.5271,32.4789,31.4222,31.9172,8606713.1220202,0
+TZA.US,D,20210413,000000,32.041,33.1595,31.5651,32.1552,8308277.1047784,0
+TZA.US,D,20210414,000000,31.8793,31.8793,30.0658,31.2319,10413787.843342,0
+TZA.US,D,20210415,000000,30.4799,31.6698,30.4799,30.8416,7074023.6361982,0
+TZA.US,D,20210416,000000,30.3752,31.3462,30.2705,30.6132,6587472.7707808,0
+TZA.US,D,20210419,000000,31.07,32.5932,30.8321,31.8601,8618916.0520766,0
+TZA.US,D,20210420,000000,32.2694,34.6588,31.9744,33.7545,10189625.186803,0
+TZA.US,D,20210421,000000,33.9257,34.6302,31.3081,31.3176,10369958.776118,0
+TZA.US,D,20210422,000000,31.013,32.0887,30.1571,31.7173,17560257.972529,0
+TZA.US,D,20210423,000000,31.2033,31.5461,29.566,29.9849,10767148.601643,0
+TZA.US,D,20210426,000000,29.4518,29.5375,28.776,29.0329,8393127.1786183,0
+TZA.US,D,20210427,000000,28.776,29.233,28.519,28.8808,8237981.0420439,0
+TZA.US,D,20210428,000000,29.0521,29.3853,28.4856,28.7284,7484182.2264916,0
+TZA.US,D,20210429,000000,27.9955,29.8803,27.986,29.0329,10928128.318676,0
+TZA.US,D,20210430,000000,29.9088,30.5087,29.1197,30.2134,9544291.2578261,0
+TZA.US,D,20210503,000000,29.3028,30.2228,29.233,29.766,6227808.8461288,0
+TZA.US,D,20210504,000000,30.3371,31.7697,30.2324,30.8416,10510675.914386,0
+TZA.US,D,20210505,000000,30.4324,31.6031,30.4324,31.2414,5056405.2997666,0
+TZA.US,D,20210506,000000,31.1462,32.7835,31.0512,31.0512,8605940.9841421,0
+TZA.US,D,20210507,000000,31.0891,31.3034,29.7564,29.9278,8208478.0214082,0
+TZA.US,D,20210510,000000,30.0135,32.2409,29.8421,32.2314,8975701.5307614,0
+TZA.US,D,20210511,000000,34.3256,34.516,31.9172,32.498,14128143.974114,0
+TZA.US,D,20210512,000000,33.4022,35.8105,32.6218,35.6869,12780279.083632,0
+TZA.US,D,20210513,000000,34.9824,35.7344,32.897,33.7449,14145811.749397,0
+TZA.US,D,20210514,000000,32.7264,33.2024,31.0843,31.251,9583502.2051707,0
+TZA.US,D,20210517,000000,31.8031,32.5932,31.0989,31.1177,8496210.2116576,0
+TZA.US,D,20210518,000000,31.0891,31.9077,30.3182,31.8411,6291563.2727182,0
+TZA.US,D,20210519,000000,33.3927,34.2494,32.4884,32.5837,12114474.571402,0
+TZA.US,D,20210520,000000,32.4277,33.2785,31.7079,31.9077,7914191.5886812,0
+TZA.US,D,20210521,000000,31.1177,31.8792,30.6417,31.6508,8280022.1110803,0
+TZA.US,D,20210524,000000,31.1368,31.6508,30.6037,31.0416,5871969.8929244,0
+TZA.US,D,20210525,000000,30.7083,31.9935,30.0897,31.9458,7060664.0751163,0
+TZA.US,D,20210526,000000,31.5871,31.5871,30.023,30.1087,9194944.5659637,0
+TZA.US,D,20210527,000000,29.4709,29.8231,28.9379,29.1949,7145546.7153158,0
+TZA.US,D,20210528,000000,28.6903,29.4613,28.6475,29.2234,5529129.1192644,0
+TZA.US,D,20210601,000000,28.5285,29.09,28.1002,28.2524,7190525.0598719,0
+TZA.US,D,20210602,000000,27.9765,28.7474,27.9765,28.1573,8004117.8124895,0
+TZA.US,D,20210603,000000,28.7093,29.7707,28.4524,28.9094,9670905.0613829,0
+TZA.US,D,20210604,000000,28.4798,28.9664,28.2714,28.519,5225579.1330561,0
+TZA.US,D,20210607,000000,28.3095,28.3095,27.2529,27.3577,7965364.8952331,0
+TZA.US,D,20210608,000000,27.0912,27.529,26.2821,26.4725,9672170.9472919,0
+TZA.US,D,20210609,000000,26.2725,27.1327,26.244,27.0246,6576727.973207,0
+TZA.US,D,20210610,000000,26.7771,27.8002,26.6134,27.5861,7896143.5223615,0
+TZA.US,D,20210611,000000,27.2434,27.3387,26.7105,26.7199,5586575.1268637,0
+TZA.US,D,20210614,000000,26.539,27.2816,26.1772,26.977,5150438.0364528,0
+TZA.US,D,20210615,000000,26.9388,27.8668,26.8246,27.1958,6206904.3949242,0
+TZA.US,D,20210616,000000,27.4338,28.1573,27.0921,27.3863,9881165.0340067,0
+TZA.US,D,20210617,000000,27.6147,29.2804,27.2529,28.3286,9533543.3086691,0
+TZA.US,D,20210618,000000,29.6612,30.6036,28.8904,30.3085,9830822.6948854,0
+TZA.US,D,20210621,000000,29.4709,29.766,28.0526,28.2905,8708374.7910471,0
+TZA.US,D,20210622,000000,28.4999,29.09,27.7194,27.8717,8745205.2425664,0
+TZA.US,D,20210623,000000,27.8623,27.8623,27.1601,27.5861,8685125.5619598,0
+TZA.US,D,20210624,000000,27.1291,27.3292,26.4533,26.4533,7581360.2431873,0
+TZA.US,D,20210625,000000,26.3202,26.5009,25.9488,26.4725,6714606.5855616,0
+TZA.US,D,20210628,000000,26.3202,27.5195,26.2153,26.9675,6579174.6522791,0
+TZA.US,D,20210629,000000,26.6628,27.5252,26.501,27.3292,6067776.7051042,0
+TZA.US,D,20210630,000000,27.6051,27.8859,26.9912,27.2911,6178154.6026675,0
+TZA.US,D,20210701,000000,26.8056,27.1958,26.4438,26.5867,7172384.5471125,0
+TZA.US,D,20210702,000000,26.4058,27.5671,26.3868,27.3577,6837546.6936634,0
+TZA.US,D,20210706,000000,27.3005,29.233,27.272,28.519,8301161.8804953,0
+TZA.US,D,20210707,000000,28.6713,30.0786,28.2334,29.3375,9420118.8807026,0
+TZA.US,D,20210708,000000,31.0848,31.6555,29.2138,30.1182,13165487.640451,0
+TZA.US,D,20210709,000000,29.1378,29.4518,28.1953,28.2619,7863430.0889975,0
+TZA.US,D,20210712,000000,28.5323,28.9094,28.0432,28.1287,7013060.4617748,0
+TZA.US,D,20210713,000000,28.6522,29.766,28.4715,29.728,7293452.6148078,0
+TZA.US,D,20210714,000000,29.1949,31.2414,28.9188,31.1368,8675204.3781227,0
+TZA.US,D,20210715,000000,31.5842,32.793,31.0416,31.6413,11094332.310086,0
+TZA.US,D,20210716,000000,30.6988,33.0309,30.6703,32.8501,11709769.27053,0
+TZA.US,D,20210719,000000,34.8015,35.525,33.0595,34.2781,14293082.079615,0
+TZA.US,D,20210720,000000,34.0687,34.5064,30.6799,31.1177,13013059.219102,0
+TZA.US,D,20210721,000000,30.6228,30.6608,29.4424,29.4518,9097000.7145563,0
+TZA.US,D,20210722,000000,29.7469,31.2795,29.7183,30.9275,10222385.893914,0
+TZA.US,D,20210723,000000,30.3562,31.5936,30.3181,30.5086,8228483.22088,0
+TZA.US,D,20210726,000000,30.1372,30.6273,29.4329,30.1849,8838230.5231641,0
+TZA.US,D,20210727,000000,30.6894,32.1743,30.656,31.251,11392223.103438,0
+TZA.US,D,20210728,000000,30.737,31.3555,29.1425,29.8516,11523214.456026,0
+TZA.US,D,20210729,000000,29.1378,29.3471,28.4334,29.1759,10080943.891516,0
+TZA.US,D,20210730,000000,29.528,30.0753,28.5999,29.7754,12110261.955223,0
+TZA.US,D,20210802,000000,29.2043,30.3362,28.3667,30.2134,10539710.399656,0
+TZA.US,D,20210803,000000,29.9374,31.3841,29.7289,29.8231,13018102.802711,0
+TZA.US,D,20210804,000000,30.5587,31.032,29.7089,30.9464,8444835.2037824,0
+TZA.US,D,20210805,000000,30.5466,30.6894,29.1202,29.252,9689528.816896,0
+TZA.US,D,20210806,000000,28.5952,29.2424,28.0431,28.7189,8769310.6517497,0
+TZA.US,D,20210809,000000,28.9378,29.5803,28.8323,29.233,5833706.5215879,0
+TZA.US,D,20210810,000000,29.0329,29.6042,28.795,29.0521,7150928.5688522,0
+TZA.US,D,20210811,000000,28.8903,29.8706,28.6047,28.6332,8937138.7590233,0
+TZA.US,D,20210812,000000,28.6141,29.3758,28.6047,28.8522,6001280.401152,0
+TZA.US,D,20210813,000000,28.9188,29.7723,28.757,29.6327,6982475.3975821,0
+TZA.US,D,20210816,000000,30.1753,31.0035,29.9568,30.4229,10292112.570622,0
+TZA.US,D,20210817,000000,31.4222,32.6502,31.1082,31.5271,14158978.013378,0
+TZA.US,D,20210818,000000,31.7079,32.4308,30.8226,32.3552,9916588.8289018,0
+TZA.US,D,20210819,000000,33.3166,34.0877,32.5741,33.5356,15093574.751499,0
+TZA.US,D,20210820,000000,33.4784,33.764,31.5984,31.8411,12081568.891464,0
+TZA.US,D,20210823,000000,30.9654,30.9749,29.8706,30.023,9108915.800016,0
+TZA.US,D,20210824,000000,29.7089,29.9812,29.0739,29.1282,9310447.9882984,0
+TZA.US,D,20210825,000000,29.1378,29.4889,28.2619,28.8235,10329104.803411,0
+TZA.US,D,20210826,000000,28.9855,29.8993,28.5856,29.7089,13805354.623146,0
+TZA.US,D,20210827,000000,29.5471,29.566,26.9675,27.1768,18214212.532018,0
+TZA.US,D,20210830,000000,26.9008,27.7097,26.8722,27.5386,9447798.1852073,0
+TZA.US,D,20210831,000000,27.6336,27.9384,27.1291,27.3577,8079637.0990738,0
+TZA.US,D,20210901,000000,27.0341,27.748,26.5391,26.8151,9943869.9833986,0
+TZA.US,D,20210902,000000,26.4915,26.7675,25.9869,26.2725,9043842.9611314,0
+TZA.US,D,20210903,000000,26.5254,26.8817,26.2725,26.6247,8476387.80401,0
+TZA.US,D,20210907,000000,26.7104,27.2244,26.2631,27.1958,8916614.5988552,0
+TZA.US,D,20210908,000000,27.4625,28.5257,27.3292,28.0621,11875932.291359,0
+TZA.US,D,20210909,000000,28.1858,28.4144,27.174,28.0336,11955669.44676,0
+TZA.US,D,20210910,000000,27.5861,28.9379,27.5386,28.8998,9666054.7748755,0
+TZA.US,D,20210913,000000,28.2811,29.4518,28.224,28.4048,13299573.847718,0
+TZA.US,D,20210914,000000,28.081,29.8706,28.081,29.5185,11610378.842445,0
+TZA.US,D,20210915,000000,29.5567,29.7469,28.4238,28.5476,10714788.198761,0
+TZA.US,D,20210916,000000,28.6047,29.3757,28.2048,28.6237,9796027.11557,0
+TZA.US,D,20210917,000000,28.8713,29.2234,28.3191,28.5856,11671005.847996,0
+TZA.US,D,20210920,000000,30.4324,31.6698,29.8488,30.5561,18782285.399442,0
+TZA.US,D,20210921,000000,29.8706,31.1069,29.6518,30.3657,12234909.170879,0
+TZA.US,D,20210922,000000,29.8421,29.8421,28.3047,29.0329,13536284.007408,0
+TZA.US,D,20210923,000000,28.4999,28.7284,27.1291,27.4338,10841148.825136,0
+TZA.US,D,20210924,000000,27.8623,28.2714,27.3672,27.8146,8741032.5464417,0
+TZA.US,D,20210927,000000,27.6147,27.6528,26.1107,26.6057,12548322.561899,0
+TZA.US,D,20210928,000000,26.9104,28.5284,26.8533,28.3953,14893637.264304,0
+TZA.US,D,20210929,000000,28.005,28.795,27.8527,28.5285,11753153.964527,0
+TZA.US,D,20210930,000000,28.0621,29.3853,27.8634,29.3663,14912507.893832,0
+TZA.US,D,20211001,000000,28.8426,29.7469,27.4338,27.8907,16439563.399464,0
+TZA.US,D,20211004,000000,27.9765,29.171,27.9098,28.6713,11234685.965761,0
+TZA.US,D,20211005,000000,28.4144,28.8235,27.5862,28.3762,8696053.1513578,0
+TZA.US,D,20211006,000000,29.233,30.0013,28.6903,28.8141,12652179.833872,0
+TZA.US,D,20211007,000000,28.1669,28.2143,26.8246,27.4625,11245397.146448,0
+TZA.US,D,20211008,000000,27.4338,28.1192,27.1863,28.0906,9008754.2845806,0
+TZA.US,D,20211011,000000,28.005,28.5952,27.3672,28.5761,9734527.121479,0
+TZA.US,D,20211012,000000,28.3762,28.557,27.748,28.0906,10049371.331261,0
+TZA.US,D,20211013,000000,27.9765,28.7474,27.6765,27.7384,8962261.0790447,0
+TZA.US,D,20211014,000000,26.9104,27.0719,26.4438,26.5296,9346349.7733085,0
+TZA.US,D,20211015,000000,25.7776,26.7675,25.6062,26.739,13911947.469315,0
+TZA.US,D,20211018,000000,27.1768,27.2339,26.539,26.7675,6909043.5095878,0
+TZA.US,D,20211019,000000,26.4248,26.9108,26.1201,26.4819,8027687.452533,0
+TZA.US,D,20211020,000000,26.4345,26.739,25.7394,25.9585,9309991.0087379,0
+TZA.US,D,20211021,000000,26.0251,26.2059,25.3968,25.7585,10190259.705549,0
+TZA.US,D,20211022,000000,25.8251,26.5104,25.6062,25.9203,9125766.2647288,0
+TZA.US,D,20211025,000000,25.7872,25.968,25.054,25.1682,8718292.8233011,0
+TZA.US,D,20211026,000000,25.0255,25.7585,24.8257,25.7301,11551172.150378,0
+TZA.US,D,20211027,000000,25.9869,27.215,25.8918,27.1958,11073475.132629,0
+TZA.US,D,20211028,000000,26.7579,26.7579,25.492,25.568,12532764.246288,0
+TZA.US,D,20211029,000000,25.6727,25.9393,25.312,25.5585,7829905.6482297,0
+TZA.US,D,20211101,000000,25.2064,25.2826,23.512,23.5787,16936520.792527,0
+TZA.US,D,20211102,000000,23.4395,23.9595,23.3025,23.4167,9066559.572662,0
+TZA.US,D,20211103,000000,23.5216,23.5905,21.8272,22.1603,17180148.677288,0
+TZA.US,D,20211104,000000,21.9033,22.4648,21.5339,22.189,12690913.841629,0
+TZA.US,D,20211105,000000,21.4749,21.7224,20.8371,21.256,17406406.086112,0
+TZA.US,D,20211108,000000,20.7657,21.2371,20.5707,21.0562,14189862.477972,0
+TZA.US,D,20211109,000000,21.2275,21.8605,21.0894,21.4274,15371148.338645,0
+TZA.US,D,20211110,000000,21.7415,22.7291,21.3226,22.4554,14417696.728911,0
+TZA.US,D,20211111,000000,22.1698,22.3698,21.5987,21.9033,8221223.0237709,0
+TZA.US,D,20211112,000000,21.7165,22.046,21.6463,21.8366,6484889.7889387,0
+TZA.US,D,20211115,000000,21.532,22.3698,21.4939,22.1127,7758748.1527605,0
+TZA.US,D,20211116,000000,22.3316,22.5505,21.8747,21.9889,7316196.5400593,0
+TZA.US,D,20211117,000000,22.2461,23.036,22.2174,22.8171,8222599.2150909,0
+TZA.US,D,20211118,000000,22.5219,23.6548,22.4839,23.1121,10725603.381693,0
+TZA.US,D,20211119,000000,23.5976,23.8547,23.2645,23.7404,8975547.1031858,0
+TZA.US,D,20211122,000000,23.3217,24.0927,22.8408,24.0546,13483258.620476,0
+TZA.US,D,20211123,000000,24.1652,25.0266,23.6728,24.1689,13352318.743747,0
+TZA.US,D,20211124,000000,24.7875,25.0526,23.9869,24.1021,9597855.5654806,0
+TZA.US,D,20211126,000000,26.1678,27.8242,25.7872,26.7484,15175023.216565,0
+TZA.US,D,20211129,000000,25.6442,27.4195,25.4443,26.8817,18837242.706861,0
+TZA.US,D,20211130,000000,27.6242,29.3663,27.2053,28.4905,27636784.39496,0
+TZA.US,D,20211201,000000,26.5961,30.4799,26.1972,30.4515,26716552.572953,0
+TZA.US,D,20211202,000000,30.0135,30.2134,27.6147,27.8907,32592900.014908,0
+TZA.US,D,20211203,000000,27.4909,30.3943,27.4815,29.6232,27256336.829791,0
+TZA.US,D,20211206,000000,28.8903,30.0658,27.1579,27.8527,25043095.523532,0
+TZA.US,D,20211207,000000,26.6723,26.7104,25.1872,25.9014,23571779.968474,0
+TZA.US,D,20211208,000000,25.7585,26.2631,25.0733,25.3587,20392213.885735,0
+TZA.US,D,20211209,000000,25.9488,27.1007,25.568,27.0816,17851940.147025,0
+TZA.US,D,20211210,000000,26.4533,27.9097,26.244,27.3101,16418861.70011,0
+TZA.US,D,20211213,000000,27.6147,28.9996,27.3957,28.4715,15474686.25019,0
+TZA.US,D,20211214,000000,29.1282,29.6042,27.9431,29.2138,20931765.975946,0
+TZA.US,D,20211215,000000,29.2424,30.5275,27.6242,27.786,31786143.046199,0
+TZA.US,D,20211216,000000,27.1578,29.8993,26.977,29.5375,27669807.734002,0
+TZA.US,D,20211217,000000,29.9564,30.737,27.8243,28.7379,31290986.257656,0
+TZA.US,D,20211220,000000,29.9849,31.27,29.6138,29.9278,21468936.519804,0
+TZA.US,D,20211221,000000,29.0521,29.0711,27.2816,27.3577,18337470.950021,0
+TZA.US,D,20211222,000000,27.4815,27.748,26.5486,26.5486,17009579.743179,0
+TZA.US,D,20211223,000000,26.2725,26.5486,25.6633,25.9014,13304244.493984,0
+TZA.US,D,20211227,000000,25.8156,26.4248,25.1677,25.1968,13007269.760808,0
+TZA.US,D,20211228,000000,25.3112,25.7965,24.6544,25.6538,12424927.575292,0
+TZA.US,D,20211229,000000,25.6822,26.1677,25.3877,25.5777,11084440.541025,0
+TZA.US,D,20211230,000000,25.6062,25.669,24.74,25.6156,14971695.6764,0
+TZA.US,D,20211231,000000,25.7204,25.7681,25.1761,25.7394,12755825.949772,0
+TZA.US,D,20220103,000000,25.3302,25.6538,24.2926,24.7686,17385377.672635,0
+TZA.US,D,20220104,000000,24.54,25.3894,24.1593,24.8542,14516089.155657,0
+TZA.US,D,20220105,000000,24.9113,27.3957,24.5639,27.3767,20065216.120699,0
+TZA.US,D,20220106,000000,27.2332,27.981,26.2631,26.9104,24100409.721926,0
+TZA.US,D,20220107,000000,26.9484,27.9079,26.2725,27.8432,21357232.856252,0
+TZA.US,D,20220110,000000,28.3573,29.766,28.1192,28.1669,26034365.080847,0
+TZA.US,D,20220111,000000,28.081,29.0616,27.1673,27.2624,24772859.872546,0
+TZA.US,D,20220112,000000,26.9008,28.3573,26.5867,27.8907,20043490.156814,0
+TZA.US,D,20220113,000000,27.5386,28.8523,27.0055,28.6237,24117830.623193,0
+TZA.US,D,20220114,000000,29.4614,29.9945,28.4619,28.4905,27474175.309425,0
+TZA.US,D,20220118,000000,29.2995,31.2033,29.2424,31.0701,29188178.526929,0
+TZA.US,D,20220119,000000,30.6512,32.6312,30.3465,32.5837,29310072.309417,0
+TZA.US,D,20220120,000000,32.1648,34.6398,30.4419,34.3732,26002298.772562,0
+TZA.US,D,20220121,000000,34.8586,36.3056,33.207,36.3056,31676694.865672,0
+TZA.US,D,20220124,000000,37.8762,39.4812,33.3432,33.6593,30287316.271072,0
+TZA.US,D,20220125,000000,35.2966,37.2861,33.7164,35.1158,30257137.761109,0
+TZA.US,D,20220126,000000,33.5641,37.8573,32.5932,36.6674,34925648.304664,0
+TZA.US,D,20220127,000000,35.6583,39.6657,34.6302,39.1708,24714919.066388,0
+TZA.US,D,20220128,000000,39.0756,41.2554,36.8576,36.9243,25055920.366002,0
+TZA.US,D,20220131,000000,37.4002,37.6668,33.5165,33.5737,21609811.237231,0
+TZA.US,D,20220201,000000,33.288,35.1251,32.3171,32.4694,21915058.876244,0
+TZA.US,D,20220202,000000,32.3552,34.3727,32.1743,33.4022,29424536.759831,0
+TZA.US,D,20220203,000000,34.6588,35.5059,33.4404,35.2871,28501850.905058,0
+TZA.US,D,20220204,000000,35.6107,36.6674,33.8973,34.6969,23304632.869001,0
+TZA.US,D,20220207,000000,34.8111,35.0014,33.3659,34.2304,24169454.60614,0
+TZA.US,D,20220208,000000,34.2304,34.2781,32.3741,32.5456,19952919.95951,0
+TZA.US,D,20220209,000000,31.6793,31.8078,30.6608,30.6608,17029817.109278,0
+TZA.US,D,20220210,000000,32.3171,32.6836,29.6042,32.0696,29942709.560306,0
+TZA.US,D,20220211,000000,31.9744,33.8686,30.8607,33.1263,30947506.763139,0
+TZA.US,D,20220214,000000,32.9548,34.1068,32.022,33.4307,24193405.587747,0
+TZA.US,D,20220215,000000,32.3837,32.4312,30.6037,30.7273,18106047.045845,0
+TZA.US,D,20220216,000000,31.0416,31.5936,30.1943,30.5657,16677336.693211,0
+TZA.US,D,20220217,000000,31.3271,33.0596,31.1843,32.8977,20260947.294883,0
+TZA.US,D,20220218,000000,32.9548,34.0496,32.1268,33.726,22547611.034387,0
+TZA.US,D,20220222,000000,34.2114,35.8105,33.2309,35.1443,21309267.861373,0
+TZA.US,D,20220223,000000,34.3541,37.3335,33.9448,37.1051,23514805.647823,0
+TZA.US,D,20220224,000000,39.9798,40.0369,33.9543,34.1638,26143259.633262,0
+TZA.US,D,20220225,000000,33.8306,34.7349,31.8222,31.8411,18170002.123229,0
+TZA.US,D,20220228,000000,32.8216,32.8312,30.8987,31.5176,23861306.460078,0
+TZA.US,D,20220301,000000,31.7555,34.0401,31.27,33.3071,25516899.285531,0
+TZA.US,D,20220302,000000,32.6218,32.6692,30.3657,30.8607,16587179.353304,0
+TZA.US,D,20220303,000000,30.5179,32.6408,30.4608,32.0125,18786306.819575,0
+TZA.US,D,20220304,000000,32.9644,34.2494,32.436,33.4594,16464678.365791,0
+TZA.US,D,20220307,000000,33.1929,35.9628,33.0216,35.8772,16678505.93057,0
+TZA.US,D,20220308,000000,35.6202,36.0961,32.7264,35.3155,17888930.278758,0
+TZA.US,D,20220309,000000,33.4974,33.8115,32.0031,32.4408,15051769.000673,0
+TZA.US,D,20220310,000000,33.7831,34.1732,32.5026,32.5932,10435645.123194,0
+TZA.US,D,20220311,000000,32.1552,34.221,31.6602,34.1257,12303991.87409,0
+TZA.US,D,20220314,000000,33.8115,36.6196,33.7354,36.0295,13413255.654977,0
+TZA.US,D,20220315,000000,35.782,36.0962,34.4778,34.5827,11312640.375613,0
+TZA.US,D,20220316,000000,33.5165,34.2781,31.2224,31.2795,16745758.614484,0
+TZA.US,D,20220317,000000,31.7269,31.9839,29.6993,29.7564,12652710.350373,0
+TZA.US,D,20220318,000000,30.1278,30.2324,28.7379,28.9379,10438393.303723,0
+TZA.US,D,20220321,000000,28.8808,30.1992,28.4428,29.6138,11609137.118674,0
+TZA.US,D,20220322,000000,29.2234,29.4043,28.1382,28.7474,10131058.266121,0
+TZA.US,D,20220323,000000,29.2234,30.2201,28.8093,30.1943,12722731.174844,0
+TZA.US,D,20220324,000000,29.785,30.5063,29.1188,29.1282,11091878.27732,0
+TZA.US,D,20220325,000000,29.0235,29.7232,28.8045,29.0235,11912394.007647,0
+TZA.US,D,20220328,000000,29.2424,30.3038,28.9759,28.9759,10233962.709446,0
+TZA.US,D,20220329,000000,28.2143,28.2811,26.4438,26.6818,14927974.813531,0
+TZA.US,D,20220330,000000,26.8056,28.6046,26.6628,28.2334,14026506.467225,0
+TZA.US,D,20220331,000000,28.3857,29.2043,27.6813,29.1567,12866569.430983,0
+TZA.US,D,20220401,000000,28.776,29.2708,28.1287,28.243,12162997.396503,0
+TZA.US,D,20220404,000000,28.0716,28.8665,27.8432,28.0239,7841726.1861941,0
+TZA.US,D,20220405,000000,28.0336,30.2324,27.4529,30.0516,12879193.622658,0
+TZA.US,D,20220406,000000,30.828,31.9553,30.5941,31.2984,16359305.182311,0
+TZA.US,D,20220407,000000,31.3271,32.9243,30.8036,31.6318,13088434.583388,0
+TZA.US,D,20220408,000000,31.746,32.5647,31.2319,32.3456,12263585.426194,0
+TZA.US,D,20220411,000000,32.7837,33.3451,31.7079,33.05,12931084.439646,0
+TZA.US,D,20220412,000000,31.9839,33.0934,30.4561,32.7359,13953476.931349,0
+TZA.US,D,20220413,000000,32.4598,32.4884,30.6037,30.8225,8924213.0658919,0
+TZA.US,D,20220414,000000,30.6894,31.7744,30.1849,31.7744,11704855.952359,0
+TZA.US,D,20220418,000000,31.9839,32.8977,31.6508,32.4027,9686256.4230319,0
+TZA.US,D,20220419,000000,32.3266,32.3361,30.1278,30.4133,9626446.7280508,0
+TZA.US,D,20220420,000000,29.804,30.3181,29.4234,30.1087,9556049.8146547,0
+TZA.US,D,20220421,000000,29.2424,32.4598,29.014,32.1552,12232711.466877,0
+TZA.US,D,20220422,000000,32.5741,34.7921,32.3366,34.6112,12132328.290092,0
+TZA.US,D,20220425,000000,35.563,36.4769,33.8402,33.9734,13105393.252457,0
+TZA.US,D,20220426,000000,34.7635,37.3051,34.5733,37.2099,11839804.642888,0
+TZA.US,D,20220427,000000,37.2383,38.0381,35.9628,37.6477,13085298.758128,0
+TZA.US,D,20220428,000000,36.315,39.0072,34.9824,35.5917,13809414.912804,0
+TZA.US,D,20220429,000000,36.0676,38.8663,34.8492,38.5329,13487639.32109,0
+TZA.US,D,20220502,000000,38.6566,40.2273,36.8577,37.4573,12547078.737072,0
+TZA.US,D,20220503,000000,37.4384,38.1331,35.8391,36.4578,9501029.4755729,0
+TZA.US,D,20220504,000000,36.1438,38.0666,33.326,33.5165,15532736.311231,0
+TZA.US,D,20220505,000000,34.554,38.7805,34.554,37.6001,13261528.986148,0
+TZA.US,D,20220506,000000,38.0856,40.7033,37.7659,39.4564,17177325.90929,0
+TZA.US,D,20220509,000000,41.3888,44.9964,40.7414,44.4253,15184470.612398,0
+TZA.US,D,20220510,000000,42.4549,47.2811,41.4268,44.4348,13155006.525336,0
+TZA.US,D,20220511,000000,44.3682,47.9854,41.9885,47.7474,15219547.733144,0
+TZA.US,D,20220512,000000,48.4517,49.1849,44.6633,45.9674,14811516.461494,0
+TZA.US,D,20220513,000000,44.1873,44.1873,40.6659,41.6839,12182839.764177,0
+TZA.US,D,20220516,000000,42.1407,43.0736,40.7652,42.3311,9169584.8266763,0
+TZA.US,D,20220517,000000,40.0085,41.0459,38.2951,38.3236,13822641.056865,0
+TZA.US,D,20220518,000000,39.7611,43.1455,39.1803,42.4263,14878300.610043,0
+TZA.US,D,20220519,000000,43.3781,43.4068,40.5986,42.2453,10510493.122562,0
+TZA.US,D,20220520,000000,40.8176,45.6342,40.494,42.4834,15103031.602082,0
+TZA.US,D,20220523,000000,41.2934,42.9784,40.5035,41.0365,16029109.610879,0
+TZA.US,D,20220524,000000,42.1787,45.1011,41.9599,42.9118,13365090.009302,0
+TZA.US,D,20220525,000000,43.3685,43.4258,39.7771,40.494,9376400.118889,0
+TZA.US,D,20220526,000000,39.7801,39.8753,37.0956,37.8381,11397104.905777,0
+TZA.US,D,20220527,000000,37.2099,37.4002,34.7825,34.8015,10618432.745275,0
+TZA.US,D,20220531,000000,35.1918,36.7387,34.9538,36.1248,12833292.914759,0
+TZA.US,D,20220601,000000,35.5535,38.1141,35.1243,36.6291,10572161.201089,0
+TZA.US,D,20220602,000000,36.534,36.7339,34.0115,34.0115,7577751.6804511,0
+TZA.US,D,20220603,000000,34.7921,35.6059,34.4398,34.8682,7521166.0550587,0
+TZA.US,D,20220606,000000,33.726,35.0679,33.6698,34.4874,5880175.5649862,0
+TZA.US,D,20220607,000000,35.3442,35.5821,32.8025,32.8406,7299482.6439507,0
+TZA.US,D,20220608,000000,33.326,34.8015,32.9358,34.3065,7534126.415605,0
+TZA.US,D,20220609,000000,34.8872,36.4865,34.554,36.4674,8524712.0793711,0
+TZA.US,D,20220610,000000,38.3046,39.999,37.6859,39.4373,9024582.5858168,0
+TZA.US,D,20220613,000000,42.7403,45.6057,41.8837,44.9869,10903271.782169,0
+TZA.US,D,20220614,000000,44.5967,46.9447,44.1492,45.539,8129555.0249941,0
+TZA.US,D,20220615,000000,44.2444,46.2149,41.8647,43.6732,8355206.2793203,0
+TZA.US,D,20220616,000000,46.6695,50.5935,46.31,49.7465,9598699.139244,0
+TZA.US,D,20220617,000000,49.2991,49.9082,46.4053,48.5374,8735860.7984503,0
+TZA.US,D,20220621,000000,46.0341,47.1002,44.2444,45.9482,6701129.3653745,0
+TZA.US,D,20220622,000000,47.757,48.1956,45.044,46.2053,7815637.3806654,0
+TZA.US,D,20220623,000000,45.8436,47.2591,44.2349,44.5205,6859384.0134879,0
+TZA.US,D,20220624,000000,43.4639,43.7019,40.4369,40.4749,7615377.3814583,0
+TZA.US,D,20220627,000000,40.0085,41.027,39.0946,39.8753,6875193.4052251,0
+TZA.US,D,20220628,000000,39.1708,42.2453,38.3236,42.1217,7769224.0152366,0
+TZA.US,D,20220629,000000,42.1217,44.7299,42.017,43.4829,7860025.32864,0
+TZA.US,D,20220630,000000,45.4437,46.4908,43.0355,44.4062,7816796.1127464,0
+TZA.US,D,20220701,000000,44.7775,45.8722,42.5976,42.8834,6840122.5876457,0
+TZA.US,D,20220705,000000,44.9964,46.4148,41.8552,41.8552,6655858.9741107,0
+TZA.US,D,20220706,000000,42.1121,44.111,41.2173,42.8451,7390237.7341342,0
+TZA.US,D,20220707,000000,41.8362,41.8362,39.4849,39.7419,7799738.6940716,0
+TZA.US,D,20220708,000000,40.1511,41.0794,38.8376,39.7514,7134272.4517685,0
+TZA.US,D,20220711,000000,40.7033,42.4829,40.1989,42.2169,6552586.846081,0
+TZA.US,D,20220712,000000,42.5595,43.283,41.2173,42.5405,7526630.9002854,0
+TZA.US,D,20220713,000000,44.3967,44.5967,42.017,42.7118,8980331.2064465,0
+TZA.US,D,20220714,000000,44.6823,45.9267,43.7303,44.0065,8830462.9211637,0
+TZA.US,D,20220715,000000,42.5216,44.2539,41.1317,41.3126,6618229.0709926,0
+TZA.US,D,20220718,000000,39.8753,42.0265,39.0471,41.6552,8019114.0957673,0
+TZA.US,D,20220719,000000,40.0846,40.1702,37.1432,37.2765,11100042.9788,0
+TZA.US,D,20220720,000000,37.3146,37.4763,35.3346,35.4868,9433111.8076084,0
+TZA.US,D,20220721,000000,36.1343,37.067,34.9538,34.9919,10320579.77092,0
+TZA.US,D,20220722,000000,34.754,37.5007,34.5255,36.6674,9854074.0250282,0
+TZA.US,D,20220725,000000,36.3723,37.3335,35.8201,36.1152,7833505.8067441,0
+TZA.US,D,20220726,000000,36.4958,37.2194,36.2485,36.7624,8188361.4659976,0
+TZA.US,D,20220727,000000,36.0199,36.3532,33.7546,34.2591,9088039.71306,0
+TZA.US,D,20220728,000000,33.7164,35.1633,32.7454,32.8406,9255576.8241536,0
+TZA.US,D,20220729,000000,32.8121,33.3166,31.8982,32.1743,7519980.0092569,0
+TZA.US,D,20220801,000000,32.8883,33.7164,31.6174,32.2029,8745601.2915188,0
+TZA.US,D,20220802,000000,32.5837,33.0881,31.27,32.2885,10438029.82113,0
+TZA.US,D,20220803,000000,31.6222,31.9837,30.6703,30.8987,7628665.5066548,0
+TZA.US,D,20220804,000000,30.8321,31.5176,30.7465,31.0512,6225959.9173323,0
+TZA.US,D,20220805,000000,32.0125,32.1743,30.2895,30.3752,9336989.5712766,0
+TZA.US,D,20220808,000000,29.7469,29.8516,28.5761,29.4139,9390607.4558452,0
+TZA.US,D,20220809,000000,29.7946,31.1082,29.728,30.6417,9294305.5792724,0
+TZA.US,D,20220810,000000,28.9664,29.2138,27.8623,27.986,10383135.545375,0
+TZA.US,D,20220811,000000,27.2053,27.8432,26.3487,27.7098,12084115.37067,0
+TZA.US,D,20220812,000000,27.3006,27.6242,25.9966,26.0156,10512944.003745,0
+TZA.US,D,20220815,000000,26.6628,26.8627,25.7301,25.7776,9173579.9836154,0
+TZA.US,D,20220816,000000,25.9965,26.539,25.4158,25.7872,10351944.326685,0
+TZA.US,D,20220817,000000,26.6723,27.5719,26.4344,27.1007,11907488.04317,0
+TZA.US,D,20220818,000000,27.0341,27.4054,26.4438,26.577,8358978.7243817,0
+TZA.US,D,20220819,000000,27.4244,28.519,27.3101,28.2905,11492216.534438,0
+TZA.US,D,20220822,000000,29.4518,30.3085,29.2804,30.0516,12460741.115974,0
+TZA.US,D,20220823,000000,29.9183,30.1468,28.9568,29.8516,10052523.964965,0
+TZA.US,D,20220824,000000,29.9564,30.261,28.795,29.1759,8615262.3166482,0
+TZA.US,D,20220825,000000,28.757,28.9568,27.8527,27.8527,8256812.8020466,0
+TZA.US,D,20220826,000000,27.8907,30.7646,27.8527,30.6703,12947984.279162,0
+TZA.US,D,20220829,000000,31.6031,31.8126,30.6133,31.4794,11592057.638917,0
+TZA.US,D,20220830,000000,31.1653,33.3356,31.0891,32.8312,10777307.204746,0
+TZA.US,D,20220831,000000,32.6408,33.5546,32.2214,33.4307,9834511.0977287,0
+TZA.US,D,20220901,000000,34.3541,35.9343,34.297,34.5349,14812953.583422,0
+TZA.US,D,20220902,000000,33.3356,35.8677,33.1358,35.3442,11987045.55833,0
+TZA.US,D,20220906,000000,35.0205,36.8672,34.7671,36.3723,10392665.932899,0
+TZA.US,D,20220907,000000,36.6102,36.6291,33.8686,34.0305,8450168.7330434,0
+TZA.US,D,20220908,000000,34.9063,35.4584,33.1453,33.1929,9647647.4280738,0
+TZA.US,D,20220909,000000,32.2885,32.4408,31.0797,31.2033,6933353.7716776,0
+TZA.US,D,20220912,000000,30.5941,30.9179,29.9849,30.0991,7339729.4116324,0
+TZA.US,D,20220913,000000,32.3932,33.9544,31.8887,33.6022,11216823.842849,0
+TZA.US,D,20220914,000000,33.4498,34.544,33.031,33.1833,10705717.942382,0
+TZA.US,D,20220915,000000,33.8306,34.3827,32.2981,33.9544,12153097.22322,0
+TZA.US,D,20220916,000000,35.3631,36.6187,35.0777,35.5059,13061963.385767,0
+TZA.US,D,20220919,000000,36.6291,36.6483,34.4398,34.5445,9151059.8207695,0
+TZA.US,D,20220920,000000,35.5346,36.7434,35.4774,36.0105,9454728.5166107,0
+TZA.US,D,20220921,000000,35.1823,37.6097,34.1543,37.581,12165272.839556,0
+TZA.US,D,20220922,000000,37.8565,40.5987,37.5012,40.1798,14048974.103684,0
+TZA.US,D,20220923,000000,41.9218,44.6918,41.7694,43.1307,12583668.617743,0
+TZA.US,D,20220926,000000,43.8541,45.3105,41.1601,44.9013,12641461.299491,0
+TZA.US,D,20220927,000000,43.283,45.5676,42.0075,44.4062,12154764.41072,0
+TZA.US,D,20220928,000000,43.5877,44.1207,39.328,40.1607,14014535.703796,0
+TZA.US,D,20220929,000000,41.779,44.549,41.6268,42.9118,12883032.250966,0
+TZA.US,D,20220930,000000,43.2259,43.9017,40.3132,43.8064,11779332.064912,0
+TZA.US,D,20221003,000000,41.9694,43.6351,39.623,40.3132,12496994.827772,0
+TZA.US,D,20221004,000000,38.0856,38.0856,35.5725,35.5821,12603298.778816,0
+TZA.US,D,20221005,000000,37.2081,38.3997,36.0295,36.315,12047082.1673,0
+TZA.US,D,20221006,000000,36.9338,37.5526,35.525,37.029,11790971.912108,0
+TZA.US,D,20221007,000000,38.238,40.789,37.8857,40.3321,12136886.529892,0
+TZA.US,D,20221010,000000,39.9037,41.8076,39.6752,41.008,12802880.137113,0
+TZA.US,D,20221011,000000,41.6171,43.1307,39.266,40.9889,15590668.713167,0
+TZA.US,D,20221012,000000,40.8843,42.6547,40.494,41.3411,12094675.275364,0
+TZA.US,D,20221013,000000,43.8541,44.8917,37.7429,38.3426,18792387.274048,0
+TZA.US,D,20221014,000000,37.4193,41.4647,36.6483,41.3697,15563117.573045,0
+TZA.US,D,20221017,000000,38.8852,38.9613,37.1241,37.4573,14204338.750026,0
+TZA.US,D,20221018,000000,35.0395,37.105,34.1067,36.1533,14734219.681998,0
+TZA.US,D,20221019,000000,37.2194,39.1612,36.6388,37.9715,13289663.169158,0
+TZA.US,D,20221020,000000,37.9047,39.8514,36.4578,39.4754,13912337.215101,0
+TZA.US,D,20221021,000000,39.2375,40.0846,36.5911,36.9147,15393182.107155,0
+TZA.US,D,20221024,000000,36.553,37.9904,36.1295,36.4865,11111364.516095,0
+TZA.US,D,20221025,000000,36.3532,36.4007,33.0406,33.526,13835107.66938,0
+TZA.US,D,20221026,000000,32.9454,33.4213,31.1394,32.9928,16612090.517252,0
+TZA.US,D,20221027,000000,32.1933,33.1263,31.3937,33.0216,18332039.721681,0
+TZA.US,D,20221028,000000,32.6027,33.2119,30.6228,30.775,12493472.408309,0
+TZA.US,D,20221031,000000,31.1939,31.5842,30.242,30.7083,11073197.793309,0
+TZA.US,D,20221101,000000,29.7564,30.9274,29.5567,30.5561,10898218.74381,0
+TZA.US,D,20221102,000000,30.9654,33.6188,29.885,33.5737,21304890.312342,0
+TZA.US,D,20221103,000000,34.8586,35.5346,33.3736,34.202,16250950.601146,0
+TZA.US,D,20221104,000000,32.8312,34.8063,32.2285,32.9262,17195134.455288,0
+TZA.US,D,20221107,000000,32.3552,33.5069,31.8982,32.4884,9863350.184842,0
+TZA.US,D,20221108,000000,32.1458,33.6783,31.2033,32.498,13585044.251775,0
+TZA.US,D,20221109,000000,33.4022,35.3726,33.0026,35.1633,15125023.349482,0
+TZA.US,D,20221110,000000,30.8321,31.2557,28.7093,28.757,15563109.168823,0
+TZA.US,D,20221111,000000,28.4999,28.603,27.1483,28.0431,11646933.005172,0
+TZA.US,D,20221114,000000,28.5381,29.0669,27.656,28.9569,11431547.507777,0
+TZA.US,D,20221115,000000,27.5861,28.3857,26.7683,27.6909,15970038.436889,0
+TZA.US,D,20221116,000000,28.1382,29.4185,28.1382,29.2043,10595162.505633,0
+TZA.US,D,20221117,000000,30.5086,30.9845,29.8308,29.9755,12450766.355222,0
+TZA.US,D,20221118,000000,29.0426,30.0326,28.6903,29.4424,13307937.098938,0
+TZA.US,D,20221121,000000,29.9755,30.5799,29.7469,29.9469,8021388.4882924,0
+TZA.US,D,20221122,000000,29.4995,30.1515,28.8713,28.9569,7027589.2602148,0
+TZA.US,D,20221123,000000,29.1949,29.5471,28.5096,28.7855,7885762.2073807,0
+TZA.US,D,20221125,000000,28.8617,29.0616,28.2714,28.5952,3672033.520305,0
+TZA.US,D,20221128,000000,29.3091,30.6179,28.9474,30.3657,7663939.0760852,0
+TZA.US,D,20221129,000000,30.3181,30.3247,29.4901,30.0801,8471135.1653838,0
+TZA.US,D,20221130,000000,29.9374,30.8987,27.6242,27.6432,14174854.638889,0
+TZA.US,D,20221201,000000,27.3006,28.2043,26.8437,27.8146,9265394.005746,0
+TZA.US,D,20221202,000000,28.9855,29.0521,27.0246,27.3863,11596559.150219,0
+TZA.US,D,20221205,000000,27.9098,29.9433,27.8146,29.6612,10021225.592447,0
+TZA.US,D,20221206,000000,29.6803,31.508,29.6232,31.013,10668717.305371,0
+TZA.US,D,20221207,000000,31.2224,31.5365,30.3181,31.3176,9229001.6242882,0
+TZA.US,D,20221208,000000,30.737,31.3366,29.728,30.6988,9569455.5989565,0
+TZA.US,D,20221209,000000,31.2224,31.8411,30.7083,31.8126,11369575.826737,0
+TZA.US,D,20221212,000000,31.7173,32.1552,30.5187,30.6703,8692311.1716005,0
+TZA.US,D,20221213,000000,27.7574,30.5941,27.3196,29.9469,14995901.936245,0
+TZA.US,D,20221214,000000,30.0516,31.2319,29.2234,30.5466,12575529.128927,0
+TZA.US,D,20221215,000000,31.6508,33.1967,31.3766,32.8501,15264539.73456,0
+TZA.US,D,20221216,000000,33.8402,34.5827,33.2214,33.6402,9561983.1952468,0
+TZA.US,D,20221219,000000,33.5165,35.306,33.25,35.0108,8143433.5467722,0
+TZA.US,D,20221220,000000,35.211,35.5155,33.8021,34.4684,9006139.5210725,0
+TZA.US,D,20221221,000000,33.5737,33.7307,32.1743,32.755,8842546.0910594,0
+TZA.US,D,20221222,000000,33.6022,35.6478,33.5356,34.0401,10990408.854866,0
+TZA.US,D,20221223,000000,34.0972,34.8015,33.5737,33.6308,7022620.2640745,0
+TZA.US,D,20221227,000000,33.6212,34.6492,33.5069,34.3161,5793421.9349081,0
+TZA.US,D,20221228,000000,34.297,36.001,33.7831,35.9153,8448345.0169124,0
+TZA.US,D,20221229,000000,35.2204,35.3726,32.9548,33.1642,6095478.0706911,0
+TZA.US,D,20221230,000000,34.1161,34.516,33.3071,33.5165,6827534.1139141,0
+TZA.US,D,20230103,000000,32.6027,34.9538,31.8222,34.0877,8359726.700122,0
+TZA.US,D,20230104,000000,33.4117,33.5784,32.1839,32.793,10793814.146893,0
+TZA.US,D,20230105,000000,33.4213,34.62,33.288,33.9448,8689881.300972,0
+TZA.US,D,20230106,000000,33.0121,33.8306,31.4127,31.6984,12105865.496693,0
+TZA.US,D,20230109,000000,30.9178,31.6318,30.3276,31.508,9932908.7771134,0
+TZA.US,D,20230110,000000,31.6602,31.8222,30.0801,30.1087,9447017.6431074,0
+TZA.US,D,20230111,000000,29.766,30.0562,28.9949,28.995,9667786.0445667,0
+TZA.US,D,20230112,000000,28.6332,29.428,27.5291,27.5766,14774142.887141,0
+TZA.US,D,20230113,000000,28.2143,28.2668,26.9531,27.053,10739979.853613,0
+TZA.US,D,20230117,000000,27.1007,27.448,26.7579,27.2053,8826294.42715,0
+TZA.US,D,20230118,000000,26.9293,28.557,26.278,28.5095,14007516.077536,0
+TZA.US,D,20230119,000000,29.09,29.953,28.8808,29.3663,11151643.850136,0
+TZA.US,D,20230120,000000,29.09,29.766,27.9032,27.9289,10930237.778348,0
+TZA.US,D,20230123,000000,27.7955,28.1573,26.577,26.9293,9761418.5301897,0
+TZA.US,D,20230124,000000,27.2574,27.5576,26.7104,27.1197,7375466.2637896,0
+TZA.US,D,20230125,000000,27.786,28.4334,26.8533,26.8912,9224323.6243277,0
+TZA.US,D,20230126,000000,26.244,27.3957,25.8632,26.4438,9696929.7847203,0
+TZA.US,D,20230127,000000,26.6723,26.7675,25.7394,26.0345,9793370.3309529,0
+TZA.US,D,20230130,000000,26.7484,27.1585,26.0298,27.1101,8760846.5498675,0
+TZA.US,D,20230131,000000,26.9388,26.9388,25.1302,25.1682,12696387.091078,0
+TZA.US,D,20230201,000000,25.2921,25.6822,23.3123,23.9689,15965923.519789,0
+TZA.US,D,20230202,000000,23.4454,23.55,22.2317,22.5601,15016129.847594,0
+TZA.US,D,20230203,000000,23.3407,23.4834,22.3222,23.0549,13519490.271192,0
+TZA.US,D,20230206,000000,23.5596,24.3258,23.2741,24.064,8939503.4969328,0
+TZA.US,D,20230207,000000,24.3402,24.9875,23.3502,23.55,13763219.006614,0
+TZA.US,D,20230208,000000,23.9689,24.7494,23.6262,24.5877,10525475.748979,0
+TZA.US,D,20230209,000000,24.0165,25.8536,23.6824,25.6728,12015063.132762,0
+TZA.US,D,20230210,000000,25.9585,26.263,25.4205,25.5585,11781440.474057,0
+TZA.US,D,20230213,000000,25.492,25.9585,24.54,24.6066,7813525.8199377,0
+TZA.US,D,20230214,000000,25.1492,25.6156,24.1401,24.6637,13196540.189482,0
+TZA.US,D,20230215,000000,25.2826,25.4539,23.9061,23.9308,10669571.384412,0
+TZA.US,D,20230216,000000,24.9588,25.1397,23.8118,24.6543,16245943.786008,0
+TZA.US,D,20230217,000000,24.9769,25.3016,24.3879,24.521,11500358.124308,0
+TZA.US,D,20230221,000000,25.3968,26.7199,25.1682,26.6628,9548832.6891823,0
+TZA.US,D,20230222,000000,26.4819,26.9522,25.9298,26.3867,11171915.88365,0
+TZA.US,D,20230223,000000,25.8443,26.9865,25.4729,25.8918,11052365.828518,0
+TZA.US,D,20230224,000000,27.0246,27.3577,26.5533,26.6818,10362101.87926,0
+TZA.US,D,20230227,000000,25.9859,26.634,25.5396,26.3582,8720102.8825717,0
+TZA.US,D,20230228,000000,26.4153,26.4438,25.6347,26.4438,9075618.2732367,0
+TZA.US,D,20230301,000000,26.4248,26.8284,25.8727,26.2916,8518499.258404,0
+TZA.US,D,20230302,000000,26.9959,27.2911,25.968,26.1392,8816882.7492595,0
+TZA.US,D,20230303,000000,25.8347,26.3487,24.916,25.0921,8131443.8738441,0
+TZA.US,D,20230306,000000,25.054,26.5192,25.0065,26.2153,8311001.1231699,0
+TZA.US,D,20230307,000000,26.244,27.2433,26.063,27.0912,8334218.8364255,0
+TZA.US,D,20230308,000000,27.0236,27.7289,26.6628,27.0816,8848014.0878693,0
+TZA.US,D,20230309,000000,27.0912,29.428,26.8294,29.3567,12686473.260935,0
+TZA.US,D,20230310,000000,29.8803,32.8596,29.8803,31.9936,28250310.445471,0
+TZA.US,D,20230313,000000,33.8877,34.7254,31.8315,33.5737,29019555.170168,0
+TZA.US,D,20230314,000000,30.4895,32.7692,30.0991,31.6793,19376318.908012,0
+TZA.US,D,20230315,000000,34.1448,34.9712,33.0977,33.1929,19590268.334007,0
+TZA.US,D,20230316,000000,34.4969,35.049,31.1177,31.8697,19551282.199596,0
+TZA.US,D,20230317,000000,32.9548,34.7254,32.5847,34.4494,16754308.85964,0
+TZA.US,D,20230320,000000,33.4974,33.7735,32.0887,33.1833,15239638.025361,0
+TZA.US,D,20230321,000000,31.4954,31.7848,30.5211,31.3411,12316390.782273,0
+TZA.US,D,20230322,000000,31.4568,34.1096,31.0421,34.0903,15806614.364025,0
+TZA.US,D,20230323,000000,33.3379,35.4601,32.0838,34.6209,20373009.939249,0
+TZA.US,D,20230324,000000,35.5083,36.2703,33.4633,33.6273,16006956.953018,0
+TZA.US,D,20230327,000000,32.4407,33.3234,31.9523,32.4793,9517576.0571371,0
+TZA.US,D,20230328,000000,32.8941,33.1161,32.1224,32.6435,10061353.310192,0
+TZA.US,D,20230329,000000,31.698,32.4214,31.5243,31.5919,8510547.1263099,0
+TZA.US,D,20230330,000000,30.8588,32.1417,30.622,31.7656,8693966.2618603,0
+TZA.US,D,20230331,000000,31.1674,31.1674,29.9231,30.0388,12098233.213348,0
+TZA.US,D,20230403,000000,29.7784,31.0131,29.3636,30.0002,10485328.062757,0
+TZA.US,D,20230404,000000,29.817,32.1126,29.7205,31.6401,13597580.69552,0
+TZA.US,D,20230405,000000,32.1803,33.1354,31.9006,32.5759,11893006.925173,0
+TZA.US,D,20230406,000000,32.5276,33.1546,32.1706,32.4793,9381470.0251148,0
+TZA.US,D,20230410,000000,32.9617,32.9906,31.399,31.4568,10681518.833615,0
+TZA.US,D,20230411,000000,31.0807,31.2687,30.2895,30.7237,9011002.4118701,0
+TZA.US,D,20230412,000000,29.8748,31.5243,29.7784,31.3797,11570939.870443,0
+TZA.US,D,20230413,000000,31.0228,31.3797,29.923,30.1931,8965934.7111081,0
+TZA.US,D,20230414,000000,30.1545,31.6498,29.6963,31.0614,11176671.609874,0
+TZA.US,D,20230417,000000,30.8298,30.936,29.8555,29.923,9993463.5679272,0
+TZA.US,D,20230418,000000,29.5082,30.825,29.4794,30.3186,9254423.3535598,0
+TZA.US,D,20230419,000000,30.772,31.0228,29.8996,30.1449,8663149.5083857,0
+TZA.US,D,20230420,000000,30.772,31.071,30.1159,30.6657,9102704.2047049,0
+TZA.US,D,20230421,000000,30.4632,31.4665,30.3877,30.5501,10986023.853138,0
+TZA.US,D,20230424,000000,30.6948,31.1432,30.1352,30.6562,8130674.9452474,0
+TZA.US,D,20230425,000000,31.5919,32.9424,31.4448,32.9232,11509055.492086,0
+TZA.US,D,20230426,000000,33.4055,34.1289,32.7495,33.9167,12575913.107048,0
+TZA.US,D,20230427,000000,33.5501,34.1964,32.4938,32.6144,10924275.277072,0
+TZA.US,D,20230428,000000,32.846,32.8845,31.4279,31.7656,12843457.096921,0
+TZA.US,D,20230501,000000,31.8909,32.0066,30.6368,31.6884,11583016.944415,0
+TZA.US,D,20230502,000000,32.1803,34.6402,32.1803,33.6561,15469190.247164,0
+TZA.US,D,20230503,000000,33.3958,33.4141,31.3604,33.28,16535109.685994,0
+TZA.US,D,20230504,000000,33.9359,35.4118,33.8014,34.4858,15027603.699773,0
+TZA.US,D,20230505,000000,32.7399,32.893,31.6884,32.0452,14046104.562999,0
+TZA.US,D,20230508,000000,31.6401,32.8074,31.4858,32.2863,8493146.8098612,0
+TZA.US,D,20230509,000000,32.9424,33.3572,32.1996,32.5952,8611369.442476,0
+TZA.US,D,20230510,000000,31.235,33.0582,31.235,32.132,14071699.666551,0
+TZA.US,D,20230511,000000,32.7785,33.4055,32.4889,32.8845,9966929.251584,0
+TZA.US,D,20230512,000000,32.6048,33.7286,32.2863,33.1063,9164610.3528947,0
+TZA.US,D,20230515,000000,32.8169,33.0678,31.4279,31.9199,10429467.708164,0
+TZA.US,D,20230516,000000,32.6048,33.3669,32.5421,33.3283,9061191.2066598,0
+TZA.US,D,20230517,000000,32.7013,33.4198,30.9167,31.0807,12990442.862106,0
+TZA.US,D,20230518,000000,31.4665,31.7365,30.3861,30.5887,13112454.482306,0
+TZA.US,D,20230519,000000,29.9327,31.6208,29.8941,31.2157,12483366.437365,0
+TZA.US,D,20230522,000000,30.9456,31.2429,29.6626,30.0485,9890493.2949138,0
+TZA.US,D,20230523,000000,30.2607,30.5067,28.9385,30.4536,15344171.280046,0
+TZA.US,D,20230524,000000,30.9649,31.9247,30.8588,31.4471,11144066.620124,0
+TZA.US,D,20230525,000000,31.6305,33.034,31.5052,32.2382,10862995.270743,0
+TZA.US,D,20230526,000000,32.1899,32.3828,31.09,31.2253,8557807.3602437,0
+TZA.US,D,20230530,000000,30.907,31.9645,30.4874,31.5919,9022437.794101,0
+TZA.US,D,20230531,000000,32.0163,33.28,31.3121,32.5662,9110882.4052687,0
+TZA.US,D,20230601,000000,32.4793,33.0196,31.1673,31.5147,8105501.7617905,0
+TZA.US,D,20230602,000000,30.2799,30.5754,28.0999,28.1192,15530953.336452,0
+TZA.US,D,20230605,000000,28.476,29.7976,28.476,29.2768,9782748.1718817,0
+TZA.US,D,20230606,000000,29.5758,29.5887,26.6578,26.952,16368806.822405,0
+TZA.US,D,20230607,000000,26.4889,26.4889,25.2313,25.4568,19018403.856154,0
+TZA.US,D,20230608,000000,25.7172,26.431,25.4279,25.8137,16091979.553783,0
+TZA.US,D,20230609,000000,25.8715,26.6626,25.7703,26.4407,13735118.353221,0
+TZA.US,D,20230612,000000,26.3732,26.7799,25.7317,26.0742,10052558.297695,0
+TZA.US,D,20230613,000000,25.8234,25.9201,24.7912,25.2157,12974781.022314,0
+TZA.US,D,20230614,000000,25.0515,26.595,24.714,26.0066,17510935.189647,0
+TZA.US,D,20230615,000000,26.4213,26.4792,25.3893,25.4375,13232882.087997,0
+TZA.US,D,20230616,000000,25.2736,26.431,25.0227,26.0742,13401808.734781,0
+TZA.US,D,20230620,000000,26.4213,27.0003,26.2574,26.4407,11545752.173764,0
+TZA.US,D,20230621,000000,26.748,27.0982,26.1008,26.5923,11403003.948837,0
+TZA.US,D,20230622,000000,26.8452,27.6112,26.8452,27.2247,10926268.953492,0
+TZA.US,D,20230623,000000,28.402,28.7329,27.6821,28.587,12507698.087631,0
+TZA.US,D,20230626,000000,28.5772,28.6064,27.4777,28.3923,9220405.8458324,0
+TZA.US,D,20230627,000000,28.2075,28.5774,26.9037,27.176,13995548.146064,0
+TZA.US,D,20230628,000000,27.3804,27.757,26.7293,26.7772,10211160.294018,0
+TZA.US,D,20230629,000000,26.6701,26.7383,25.5901,25.7944,11611934.833917,0
+TZA.US,D,20230630,000000,25.1425,25.716,25.0799,25.5901,10488979.758996,0
+TZA.US,D,20230703,000000,25.6679,25.8042,24.943,25.3079,5548623.6740902,0
+TZA.US,D,20230705,000000,25.6387,26.3199,25.6095,26.1642,10751766.428346,0
+TZA.US,D,20230706,000000,27.1273,28.3533,27.0797,27.5068,13380388.512887,0
+TZA.US,D,20230707,000000,27.4193,27.4193,25.8431,26.5144,12997813.267995,0
+TZA.US,D,20230710,000000,26.6896,26.8744,25.2008,25.2008,12644296.426302,0
+TZA.US,D,20230711,000000,25.016,25.3468,24.3932,24.5002,13140155.661823,0
+TZA.US,D,20230712,000000,23.3619,23.9121,23.2694,23.7414,18897159.35079,0
+TZA.US,D,20230713,000000,23.4981,23.7559,23.0505,23.1673,11227730.616504,0
+TZA.US,D,20230714,000000,23.216,24.3056,23.216,23.8582,14285348.010211,0
+TZA.US,D,20230717,000000,23.936,24.0138,22.817,23.1187,12724838.583122,0
+TZA.US,D,20230718,000000,23.0894,23.1478,22.1164,22.2429,13396855.009883,0
+TZA.US,D,20230719,000000,22.0386,22.2818,21.6883,21.9802,13867141.946174,0
+TZA.US,D,20230720,000000,21.9413,22.8327,21.939,22.5348,13383868.4504,0
+TZA.US,D,20230721,000000,22.1553,22.9415,22.0775,22.817,10890259.924954,0
+TZA.US,D,20230724,000000,22.8072,22.992,22.1942,22.671,9849409.1760845,0
+TZA.US,D,20230725,000000,22.8072,22.8462,22.2235,22.671,9622057.026983,0
+TZA.US,D,20230726,000000,22.7392,22.7635,21.9024,22.1553,14886207.628459,0
+TZA.US,D,20230727,000000,21.7758,23.284,21.6882,23.031,19608400.613673,0
+TZA.US,D,20230728,000000,22.3208,22.4959,21.9803,22.1456,17349436.073316,0
+TZA.US,D,20230731,000000,21.9802,21.9997,21.3866,21.4061,14449523.77454,0
+TZA.US,D,20230801,000000,21.8148,22.3597,21.6494,21.698,16564308.316736,0
+TZA.US,D,20230802,000000,22.4472,22.924,22.2721,22.5737,17314726.111823,0
+TZA.US,D,20230803,000000,22.924,23.3205,22.4278,22.8072,17559211.763072,0
+TZA.US,D,20230804,000000,22.7392,23.1381,22.2284,22.9533,18552570.511806,0
+TZA.US,D,20230807,000000,22.8267,23.5078,22.671,22.9143,15517294.193601,0
+TZA.US,D,20230808,000000,23.7219,24.2765,23.2938,23.3619,20720073.126864,0
+TZA.US,D,20230809,000000,23.4689,24.2327,23.4592,23.9165,14566517.917094,0
+TZA.US,D,20230810,000000,23.6928,24.583,23.0019,24.2765,18263992.633987,0
+TZA.US,D,20230811,000000,24.6073,24.6852,23.9457,24.1986,11866555.058058,0
+TZA.US,D,20230814,000000,24.617,25.1133,24.3348,24.3543,11049666.962154,0
+TZA.US,D,20230815,000000,24.8019,25.3663,24.7629,25.3079,12688222.15852,0
+TZA.US,D,20230816,000000,25.4247,26.2712,24.9673,26.2712,14536253.971455,0
+TZA.US,D,20230817,000000,26.0863,27.2247,25.9015,27.1857,15494593.408079,0
+TZA.US,D,20230818,000000,27.9058,28.0226,26.5529,26.8063,13019834.71545,0
+TZA.US,D,20230821,000000,26.8063,27.5068,26.5436,26.962,8972453.6177282,0
+TZA.US,D,20230822,000000,26.6604,27.4669,26.4367,27.1955,9706082.2045437,0
+TZA.US,D,20230823,000000,27.1566,27.395,26.2105,26.3783,8215501.4331833,0
+TZA.US,D,20230824,000000,26.5826,27.4728,26.1253,27.429,11217481.964148,0
+TZA.US,D,20230825,000000,27.1177,28.2366,26.7095,27.176,16592862.098164,0
+TZA.US,D,20230828,000000,26.7967,26.7967,25.9599,26.4756,9035528.2559519,0
+TZA.US,D,20230829,000000,26.5047,26.9232,25.2981,25.4052,10585617.397619,0
+TZA.US,D,20230830,000000,25.5706,25.736,24.8026,25.0452,9339614.77437,0
+TZA.US,D,20230831,000000,25.016,25.2787,24.5782,25.2787,8705603.2528896,0
+TZA.US,D,20230901,000000,24.6852,24.7824,23.9846,24.3932,12510873.81324,0
+TZA.US,D,20230905,000000,24.8506,25.9501,24.7629,25.9306,12701009.335878,0
+TZA.US,D,20230906,000000,25.8625,26.6694,25.4247,26.1933,12313659.1974,0
+TZA.US,D,20230907,000000,26.6994,27.3317,26.5826,26.9911,10411224.840964,0
+TZA.US,D,20230908,000000,26.962,27.4387,26.8355,27.215,8002000.1753569,0
+TZA.US,D,20230911,000000,26.6701,27.1273,26.4475,27.0495,7120654.0992646,0
+TZA.US,D,20230912,000000,27.215,27.3414,26.6401,27.1079,9144272.7061216,0
+TZA.US,D,20230913,000000,27.0106,27.9414,26.8452,27.682,9233141.6360441,0
+TZA.US,D,20230914,000000,27.0009,27.1443,26.3004,26.5339,11226731.650389,0
+TZA.US,D,20230915,000000,26.9036,27.7696,26.7869,27.4193,11625526.733977,0
+TZA.US,D,20230918,000000,27.3804,27.9739,27.3609,27.9641,6872274.3301074,0
+TZA.US,D,20230919,000000,27.9429,28.6015,27.5597,28.2968,8292757.2125337,0
+TZA.US,D,20230920,000000,28.0019,29.1813,27.4736,29.1617,11215340.390689,0
+TZA.US,D,20230921,000000,29.8693,30.5574,29.7416,30.5377,11545193.258829,0
+TZA.US,D,20230922,000000,30.3313,30.8621,29.9382,30.8031,9368997.8078317,0
+TZA.US,D,20230925,000000,31.3534,31.4223,30.2202,30.4001,8413273.8408608,0
+TZA.US,D,20230926,000000,31.0238,31.6484,30.2429,31.5697,10596037.820481,0
+TZA.US,D,20230927,000000,31.0291,31.5501,30.2036,30.6557,17239045.378166,0
+TZA.US,D,20230928,000000,30.7048,30.7638,29.4076,29.8989,12047256.343011,0
+TZA.US,D,20230929,000000,29.26,30.6946,29.1813,30.4493,12475163.01808,0
+TZA.US,D,20231002,000000,30.6066,32.2579,30.4197,31.8057,12815496.433517,0
+TZA.US,D,20231003,000000,32.4248,33.8402,32.1201,33.4175,13659814.858564,0
+TZA.US,D,20231004,000000,33.5158,34.6314,33.1335,33.4175,12721883.708905,0
+TZA.US,D,20231005,000000,33.6632,34.1548,33.0244,33.3192,10715426.118845,0
+TZA.US,D,20231006,000000,33.9385,34.4496,31.9039,32.4347,12470537.780918,0
+TZA.US,D,20231009,000000,33.0932,33.1226,31.56,31.845,7740648.7773728,0
+TZA.US,D,20231010,000000,31.7172,31.7368,30.2232,30.7933,10565383.669476,0
+TZA.US,D,20231011,000000,30.7244,31.6551,30.1558,31.0095,8773942.631389,0
+TZA.US,D,20231012,000000,30.8916,33.5895,30.8916,33.0735,11479840.672234,0
+TZA.US,D,20231013,000000,32.7786,34.3024,32.5821,33.9974,10486361.909701,0
+TZA.US,D,20231016,000000,33.1522,33.5453,32.1399,32.3561,8096602.7968912,0
+TZA.US,D,20231017,000000,32.9949,32.9949,30.4679,31.2257,11773356.024919,0
+TZA.US,D,20231018,000000,32.0121,33.3979,31.9727,33.2013,10082167.460173,0
+TZA.US,D,20231019,000000,33.5158,34.995,32.7983,34.8132,16189191.8321,0
+TZA.US,D,20231020,000000,34.8919,36.2384,34.7051,36.1695,11687711.812726,0
+TZA.US,D,20231023,000000,36.7396,37.4374,35.6191,37.1328,12232654.487804,0
+TZA.US,D,20231024,000000,36.258,36.9558,35.4668,36.2777,8225140.8440016,0
+TZA.US,D,20231025,000000,37.2114,38.2434,36.7986,38.037,11332426.244773,0
+TZA.US,D,20231026,000000,37.7716,38.4499,36.661,37.7716,13957937.13467,0
+TZA.US,D,20231027,000000,37.5849,39.531,37.3686,39.1574,12227742.335358,0
+TZA.US,D,20231030,000000,38.0862,39.3836,37.3097,38.5088,9203941.1427111,0
+TZA.US,D,20231031,000000,38.3613,38.7545,37.2262,37.4669,8682733.0766358,0
+TZA.US,D,20231101,000000,37.5456,38.5481,36.8379,36.9755,10005831.71582,0
+TZA.US,D,20231102,000000,35.4521,35.7273,33.9582,34.0073,11843711.315237,0
+TZA.US,D,20231103,000000,32.2971,32.3364,30.5967,31.2847,12931002.218679,0
+TZA.US,D,20231106,000000,31.2847,32.9556,31.1275,32.415,9430619.478308,0
+TZA.US,D,20231107,000000,32.9261,33.4569,32.3658,32.7197,9221376.8420631,0
+TZA.US,D,20231108,000000,32.8671,34.2087,32.6018,33.8598,9589079.1267631,0
+TZA.US,D,20231109,000000,33.2603,35.6487,33.2308,35.4816,12252019.234595,0
+TZA.US,D,20231110,000000,34.8919,35.8232,33.979,34.3119,12289022.149326,0
+TZA.US,D,20231113,000000,34.9213,35.3341,33.9679,34.3217,8481021.4578737,0
+TZA.US,D,20231114,000000,31.2454,31.2455,28.6801,28.6801,18146629.640706,0
+TZA.US,D,20231115,000000,28.7391,28.8766,27.1088,28.5032,14282881.920083,0
+TZA.US,D,20231116,000000,28.8963,30.3117,28.6408,29.889,17460754.585232,0
+TZA.US,D,20231117,000000,29.201,29.3779,28.6015,28.7489,12215163.847227,0
+TZA.US,D,20231120,000000,28.6702,29.0441,28.1238,28.2968,8940188.6722781,0
+TZA.US,D,20231121,000000,28.7882,29.4271,28.6899,29.3583,9698655.3293953,0
+TZA.US,D,20231122,000000,28.8472,29.2206,28.2378,28.8963,10278662.714894,0
+TZA.US,D,20231124,000000,28.9356,29.0732,28.1395,28.3459,5000896.7679078,0
+TZA.US,D,20231127,000000,28.7489,29.3386,28.4653,28.6113,8423364.7124353,0
+TZA.US,D,20231128,000000,28.7391,29.3779,28.4148,28.9946,9260818.536705,0
+TZA.US,D,20231129,000000,28.2869,28.6605,27.186,28.5228,12188890.750165,0
+TZA.US,D,20231130,000000,28.0412,28.6506,27.7692,28.2575,11977420.959465,0
+TZA.US,D,20231201,000000,28.4835,28.9553,25.6774,25.761,21018080.852553,0
+TZA.US,D,20231204,000000,26.0853,26.1832,24.9403,24.9747,13076460.128089,0
+TZA.US,D,20231205,000000,25.3383,26.1443,25.3089,25.987,13074589.074164,0
+TZA.US,D,20231206,000000,25.4563,26.2484,24.503,26.1738,15850559.559765,0
+TZA.US,D,20231207,000000,26.046,26.4391,25.5349,25.5644,10628091.955282,0
+TZA.US,D,20231208,000000,25.7217,25.8399,24.6627,25.0435,13224622.366662,0
+TZA.US,D,20231211,000000,25.1123,25.417,24.7289,24.9256,7734845.3561729,0
+TZA.US,D,20231212,000000,25.014,25.641,24.7289,24.9845,9155455.5120512,0
+TZA.US,D,20231213,000000,24.955,25.5334,22.3258,22.3406,20378972.988327,0
+TZA.US,D,20231214,000000,21.23,21.3676,20.1488,20.5715,25387203.392281,0
+TZA.US,D,20231215,000000,20.5223,21.4658,20.3552,21.1415,26674797.791249,0
+TZA.US,D,20231218,000000,20.8466,21.2496,20.5813,21.112,13187685.584888,0
+TZA.US,D,20231219,000000,20.6992,20.8368,19.7852,19.8638,21085267.865589,0
+TZA.US,D,20231220,000000,20.0211,21.1071,19.3232,21.0629,30668394.00893,0
+TZA.US,D,20231221,000000,20.3719,20.698,19.9668,19.9767,23246472.773087,0
+TZA.US,D,20231222,000000,19.6902,19.8779,19.0875,19.4729,20735269.820386,0
+TZA.US,D,20231226,000000,19.295,19.4432,18.6133,18.7418,13413993.678394,0
+TZA.US,D,20231227,000000,18.6528,18.9394,18.3762,18.554,18931783.88172,0
+TZA.US,D,20231228,000000,18.8307,18.9986,18.475,18.8109,20741710.310202,0
+TZA.US,D,20231229,000000,18.969,19.7248,18.8208,19.71,27706994.273553,0
+TZA.US,D,20240102,000000,20.1348,20.4115,19.4827,20.0953,25529028.721628,0
+TZA.US,D,20240103,000000,20.7571,21.844,20.6782,21.7057,30411242.886976,0
+TZA.US,D,20240104,000000,21.7847,21.9131,21.3505,21.844,21023456.182151,0
+TZA.US,D,20240105,000000,22.2787,22.417,21.35,22.0515,26070190.802501,0
+TZA.US,D,20240108,000000,22.091,22.4269,20.8165,20.8165,20723558.91874,0
+TZA.US,D,20240109,000000,21.6266,21.9872,21.2117,21.4587,17902676.000433,0
+TZA.US,D,20240110,000000,21.5673,22.0959,21.3401,21.429,18740638.079459,0
+TZA.US,D,20240111,000000,21.6661,22.7085,21.5673,21.9724,23204225.46766,0
+TZA.US,D,20240112,000000,21.1919,22.3083,20.8264,22.0712,18348180.157208,0
+TZA.US,D,20240116,000000,22.6344,23.1876,22.4294,22.9011,17653934.222689,0
+TZA.US,D,20240117,000000,23.9375,24.1459,23.2864,23.4247,18526780.010817,0
+TZA.US,D,20240118,000000,23.0295,23.9385,22.8418,23.0394,19942208.977997,0
+TZA.US,D,20240119,000000,22.8517,23.5828,22.2688,22.3972,17858852.733566,0
+TZA.US,D,20240122,000000,21.8341,21.8489,20.9033,20.9647,18696925.140015,0
+TZA.US,D,20240123,000000,20.4707,21.5179,20.3423,21.2216,16797669.93765,0
+TZA.US,D,20240124,000000,20.4312,21.8045,20.3917,21.7551,18280820.710915,0
+TZA.US,D,20240125,000000,20.8363,21.7353,20.6584,21.2512,22525931.461398,0
+TZA.US,D,20240126,000000,20.9252,21.4289,20.6189,21.2413,16957299.547644,0
+TZA.US,D,20240129,000000,21.182,21.5258,20.1348,20.1447,17030581.24852,0
+TZA.US,D,20240130,000000,20.4509,20.8412,20.2929,20.6485,17693701.691552,0
+TZA.US,D,20240131,000000,20.8264,22.2293,20.283,22.1898,31639754.932367,0
+TZA.US,D,20240201,000000,21.7353,22.6719,21.2315,21.271,35398747.876246,0
+TZA.US,D,20240202,000000,22.0712,22.338,21.3302,21.6563,26065827.302329,0
+TZA.US,D,20240205,000000,22.338,23.1382,22.1232,22.5158,20007281.913761,0
+TZA.US,D,20240206,000000,22.6146,22.8517,21.8755,21.9428,17908657.973529,0
+TZA.US,D,20240207,000000,21.8045,22.4862,21.7748,22.0712,15107560.10228,0
+TZA.US,D,20240208,000000,22.0613,22.2787,21.0338,21.0832,18990838.405973,0
+TZA.US,D,20240209,000000,20.8857,21.024,20.036,20.0656,17994745.752851,0
+TZA.US,D,20240212,000000,19.957,19.9579,18.8406,19.0085,26566267.430307,0
+TZA.US,D,20240213,000000,20.9252,21.8143,20.5734,21.3698,38644120.107771,0
+TZA.US,D,20240214,000000,20.3818,20.856,19.6791,19.8582,28482222.56061,0
+TZA.US,D,20240215,000000,19.3741,19.4333,18.2478,18.3663,31105014.109924,0
+TZA.US,D,20240216,000000,18.9789,19.2555,18.56,19.0974,33014957.913964,0
+TZA.US,D,20240220,000000,19.8088,20.1546,19.6793,19.9076,21491866.943519,0
+TZA.US,D,20240221,000000,20.2929,20.6663,20.08,20.204,18267886.085839,0
+TZA.US,D,20240222,000000,20.0162,20.2336,19.5717,19.7297,23751394.826085,0
+TZA.US,D,20240223,000000,19.7396,20.0459,19.2851,19.6309,21194071.974207,0
+TZA.US,D,20240226,000000,19.7198,19.8779,19.1468,19.2753,16220713.187305,0
+TZA.US,D,20240227,000000,18.7516,18.8998,18.4256,18.4948,19471430.731845,0
+TZA.US,D,20240228,000000,18.8998,19.0678,18.5343,18.9295,17561067.886035,0
+TZA.US,D,20240229,000000,18.1687,18.9195,17.9267,18.6232,26549310.409108,0
+TZA.US,D,20240301,000000,18.3762,18.7516,17.8846,17.981,25441691.91442,0
+TZA.US,D,20240304,000000,17.7044,18.1193,17.5167,18.0601,20357197.986733,0
+TZA.US,D,20240305,000000,18.4157,18.7665,18.0131,18.5837,26747101.161179,0
+TZA.US,D,20240306,000000,17.9711,18.4938,17.9514,18.1687,20491992.792684,0
+TZA.US,D,20240307,000000,17.8032,17.8872,17.4426,17.7736,19950127.247969,0
+TZA.US,D,20240308,000000,17.2993,18.0583,16.8772,17.8131,29249167.181369,0
+TZA.US,D,20240311,000000,18.0304,18.3367,17.8032,18.228,15326555.987409,0
+TZA.US,D,20240312,000000,18.2379,18.7072,18.0502,18.2972,20486252.730174,0
+TZA.US,D,20240313,000000,18.3367,18.3416,17.8724,18.0996,16542918.857999,0
+TZA.US,D,20240314,000000,18.2873,19.5914,18.2379,19.1271,24417553.82804,0
+TZA.US,D,20240315,000000,19.3345,19.3741,18.8109,18.9986,20063183.502956,0
+TZA.US,D,20240318,000000,18.8406,19.4235,18.7912,19.3444,15930108.731846,0
+TZA.US,D,20240319,000000,19.77,19.81,18.9,19.09,16825186,0
+TZA.US,D,20240320,000000,19.28,19.39,17.72,17.98,25396438,0
+TZA.US,D,20240321,000000,17.63,17.6601,17.11,17.38,21053208,0
+TZA.US,D,20240322,000000,17.41,18.1,17.32,18.1,19431356,0
+TZA.US,D,20240325,000000,17.94,18.01,17.6101,17.99,17161643,0
+TZA.US,D,20240326,000000,17.61,18.138,17.45,18.1,17641578,0
+TZA.US,D,20240327,000000,17.69,17.866,16.94,16.94,34074675,0
+TZA.US,D,20240328,000000,16.87,16.93,16.434,16.79,27338294,0
+TZA.US,D,20240401,000000,16.71,17.37,16.7,17.28,20282078,0
+TZA.US,D,20240402,000000,17.93,18.52,17.895,18.22,26492739,0
+TZA.US,D,20240403,000000,18.55,18.575,17.75,17.92,24450030,0
+TZA.US,D,20240404,000000,17.34,18.615,17.21,18.48,28430474,0
+TZA.US,D,20240405,000000,18.66,18.72,17.96,18.29,28882893,0
+TZA.US,D,20240408,000000,17.9,18.27,17.7777,17.99,15189958,0
+TZA.US,D,20240409,000000,17.83,18.3,17.65,17.8,18377442,0
+TZA.US,D,20240410,000000,19.15,19.58,18.7,19.23,40053673,0
+TZA.US,D,20240411,000000,18.95,19.48,18.68,18.84,25522481,0
+TZA.US,D,20240412,000000,19.18,20.167,18.98,19.87,25722100,0
+TZA.US,D,20240415,000000,19.69,21,19.4224,20.74,28550894,0
+TZA.US,D,20240416,000000,21.19,21.54,20.64,21.01,23186670,0
+TZA.US,D,20240417,000000,20.56,21.67,20.51,21.62,26209079,0
+TZA.US,D,20240418,000000,21.48,21.98,20.82,21.77,27922629,0
+TZA.US,D,20240419,000000,22.08,22.29,21.2601,21.72,23817761,0
+TZA.US,D,20240422,000000,21.33,21.78,20.64,20.97,14948843,0
+TZA.US,D,20240423,000000,20.99,21.04,19.69,19.91,25644400,0
+TZA.US,D,20240424,000000,20.05,20.57,19.82,20.18,23511317,0
+TZA.US,D,20240425,000000,20.91,21.43,20.49,20.58,23642812,0
+TZA.US,D,20240426,000000,20.46,20.63,19.86,19.99,16347527,0
+TZA.US,D,20240429,000000,19.75,19.87,19.4143,19.56,17075599,0
+TZA.US,D,20240430,000000,20.1,20.8,19.94,20.78,18144864,0
+TZA.US,D,20240501,000000,20.76,21.0201,19.33,20.6,29914658,0
+TZA.US,D,20240502,000000,19.86,20.5624,19.46,19.5,22446484,0
+TZA.US,D,20240503,000000,18.5,19.1703,18.3,18.94,21985788,0
+TZA.US,D,20240506,000000,18.51,18.54,18.1514,18.26,18463001,0
+TZA.US,D,20240507,000000,18.17,18.23,17.8,18.12,18090918,0
+TZA.US,D,20240508,000000,18.7,18.7559,18.385,18.41,15229924,0
+TZA.US,D,20240509,000000,18.39,18.55,17.8652,17.91,18360732,0
+TZA.US,D,20240510,000000,17.78,18.48,17.71,18.32,19378560,0
+TZA.US,D,20240513,000000,17.86,18.24,17.7201,18.22,13490062,0
+TZA.US,D,20240514,000000,17.58,17.91,17.42,17.64,29099615,0
+TZA.US,D,20240515,000000,17.06,17.435,16.92,17.02,23160796,0
+TZA.US,D,20240516,000000,17.16,17.38,17.04,17.38,17908772,0
+TZA.US,D,20240517,000000,17.4,17.55,17.26,17.35,15554408,0
+TZA.US,D,20240520,000000,17.39,17.455,17.03,17.24,13884643,0
+TZA.US,D,20240521,000000,17.45,17.51,17.24,17.33,11783821,0
+TZA.US,D,20240522,000000,17.51,17.9699,17.36,17.75,19707120,0
+TZA.US,D,20240523,000000,17.55,18.88,17.52,18.64,30463986,0
+TZA.US,D,20240524,000000,18.27,18.48,18.0101,18.06,22991412,0
+TZA.US,D,20240528,000000,17.69,18.46,17.64,18.14,22402361,0
+TZA.US,D,20240529,000000,18.87,19.055,18.73,18.94,17899249,0
+TZA.US,D,20240530,000000,18.6,18.705,18.1929,18.42,21725738,0
+TZA.US,D,20240531,000000,18.21,18.725,17.8608,18.01,29183753,0
+TZA.US,D,20240603,000000,17.57,18.7,17.54,18.29,23545746,0
+TZA.US,D,20240604,000000,18.69,19.1179,18.585,19.05,19765844,0
+TZA.US,D,20240605,000000,18.65,19.0998,18.18,18.18,20720278,0
+TZA.US,D,20240606,000000,18.42,18.7367,18.2501,18.57,14190116,0
+TZA.US,D,20240607,000000,19.16,19.4078,18.73,19.25,17188946,0
+TZA.US,D,20240610,000000,19.77,19.91,19.02,19.06,16454260,0
+TZA.US,D,20240611,000000,19.58,19.92,19.1899,19.3,13764048,0
+TZA.US,D,20240612,000000,17.81,18.58,17.3997,18.39,31938598,0
+TZA.US,D,20240613,000000,18.54,19.2842,18.475,18.89,15239523,0
+TZA.US,D,20240614,000000,19.58,20.0599,19.46,19.8,13812546,0
+TZA.US,D,20240617,000000,20.03,20.24,19.19,19.34,13542828,0
+TZA.US,D,20240618,000000,19.37,19.475,19,19.26,14783572,0
+TZA.US,D,20240620,000000,19.42,19.72,18.96,19.53,15476414,0
+TZA.US,D,20240621,000000,19.54,19.975,19.4,19.43,15377326,0
+TZA.US,D,20240624,000000,19.34,19.3801,18.76,19.18,23544062,0
+TZA.US,D,20240625,000000,18.99,19.3599,18.98,19.16,13837211,0
+TZA.US,D,20240626,000000,19.51,19.66,19.16,19.29,13762870,0
+TZA.US,D,20240627,000000,19.15,19.35,18.72,18.74,13315875,0
+TZA.US,D,20240628,000000,18.27,18.97,18.065,18.56,23749326,0
+TZA.US,D,20240701,000000,18.38,19.2,18.3,19,19010237,0
+TZA.US,D,20240702,000000,18.94,19.095,18.71,18.85,12363530,0
+TZA.US,D,20240703,000000,18.74,18.92,18.46,18.87,12825937,0
+TZA.US,D,20240705,000000,19.07,19.435,18.95,19.16,16415384,0
+TZA.US,D,20240708,000000,18.7,18.9,18.36,18.78,18371214,0
+TZA.US,D,20240709,000000,18.89,19.265,18.72,19.02,13873387,0
+TZA.US,D,20240710,000000,18.78,19.01,18.4151,18.47,14153099,0
+TZA.US,D,20240711,000000,17.27,17.515,16.3599,16.46,35250207,0
+TZA.US,D,20240712,000000,15.99,16.055,15.52,15.93,23588433,0
+TZA.US,D,20240715,000000,15.54,15.69,14.81,15.07,40978635,0
+TZA.US,D,20240716,000000,14.65,14.67,13.46,13.53,44076703,0
+TZA.US,D,20240717,000000,13.91,14.045,13.14,13.91,35267181,0
+TZA.US,D,20240718,000000,14.09,14.925,13.47,14.73,40874791,0
+TZA.US,D,20240719,000000,14.85,15.2,14.64,15,35265742,0
+TZA.US,D,20240722,000000,14.84,15.3096,14.214,14.29,25099961,0
+TZA.US,D,20240723,000000,14.5,14.54,13.62,13.86,29177100,0
+TZA.US,D,20240724,000000,14.16,14.77,13.63,14.73,33699791,0
+TZA.US,D,20240725,000000,14.63,14.69,13.5,14.22,28554813,0
+TZA.US,D,20240726,000000,13.58,13.9999,13.28,13.51,29408731,0
+TZA.US,D,20240729,000000,13.44,14.135,13.3,13.96,36071064,0
+TZA.US,D,20240730,000000,13.78,14.099,13.47,13.83,30694280,0
+TZA.US,D,20240731,000000,13.6,13.94,12.7,13.58,56890265,0
+TZA.US,D,20240801,000000,13.63,15.21,13.425,14.91,50544056,0
+TZA.US,D,20240802,000000,16.56,16.93,16.0701,16.51,40175829,0
+TZA.US,D,20240805,000000,19.16,19.44,17.55,18.1,45293751,0
+TZA.US,D,20240806,000000,17.91,18.42,16.8,17.52,35163341,0
+TZA.US,D,20240807,000000,16.67,18.2999,16.66,18.16,27619722,0
+TZA.US,D,20240808,000000,17.55,17.87,16.84,16.86,26680493,0
+TZA.US,D,20240809,000000,16.85,17.3767,16.84,17.02,25930267,0
+TZA.US,D,20240812,000000,16.97,17.6588,16.875,17.45,15327128,0
+TZA.US,D,20240813,000000,17.12,17.4,16.52,16.64,18670314,0
+TZA.US,D,20240814,000000,16.47,17.16,16.44,16.93,15787725,0
+TZA.US,D,20240815,000000,15.83,16.1501,15.38,15.62,25211809,0
+TZA.US,D,20240816,000000,15.8,15.825,15.235,15.53,14984614,0
+TZA.US,D,20240819,000000,15.48,15.5,14.98,14.98,15911642,0
+TZA.US,D,20240820,000000,15.05,15.65,15.05,15.49,18920509,0
+TZA.US,D,20240821,000000,15.2,15.495,14.875,14.91,17016962,0
+TZA.US,D,20240822,000000,14.9,15.4,14.73,15.3,16440107,0
+TZA.US,D,20240823,000000,15.01,15.07,13.7207,13.87,28218064,0
+TZA.US,D,20240826,000000,13.59,13.94,13.4925,13.87,14289407,0
+TZA.US,D,20240827,000000,14.17,14.4,14.0701,14.18,17709223,0
+TZA.US,D,20240828,000000,14.38,14.69,14.14,14.47,17783999,0
+TZA.US,D,20240829,000000,14.19,14.52,13.76,14.2,22454818,0
+TZA.US,D,20240830,000000,14.05,14.49,13.9,13.98,12820486,0
+TZA.US,D,20240903,000000,14.36,15.3499,14.115,15.26,23210457,0
+TZA.US,D,20240904,000000,15.4,15.62,14.83,15.34,30617592,0
+TZA.US,D,20240905,000000,15.25,15.805,15.13,15.58,20506280,0
+TZA.US,D,20240906,000000,15.61,16.67,15.33,16.48,28265336,0
+TZA.US,D,20240909,000000,16.44,16.59,15.95,16.37,26082875,0
+TZA.US,D,20240910,000000,16.32,17.0099,16.29,16.42,20603172,0
+TZA.US,D,20240911,000000,16.64,17.4,16.21,16.3,24235045,0
+TZA.US,D,20240912,000000,16.07,16.42,15.4101,15.69,22028542,0
+TZA.US,D,20240913,000000,15.17,15.185,14.455,14.53,29396234,0
+TZA.US,D,20240916,000000,14.4,14.685,14.2599,14.39,17678172,0
+TZA.US,D,20240917,000000,14.02,14.2299,13.575,14.05,29182309,0
+TZA.US,D,20240918,000000,14.09,14.27,12.995,14.04,45550057,0
+TZA.US,D,20240919,000000,13.05,13.645,13.04,13.18,36718941,0
+TZA.US,D,20240920,000000,13.29,13.675,13.29,13.62,28178977,0
+TZA.US,D,20240923,000000,13.42,13.92,13.35,13.78,23197546,0
+TZA.US,D,20240924,000000,13.5,13.87,13.422,13.57,24060478,0
+TZA.US,D,20240925,000000,13.6,14.1,13.55,14.07,23383900,0
+TZA.US,D,20240926,000000,13.54,13.94,13.42,13.85,23336570,0
+TZA.US,D,20240927,000000,13.49,13.74,13.1726,13.59,31049184,0
+TZA.US,D,20240930,000000,13.77,13.92,13.375,13.5,24628865,0
+TZA.US,D,20241001,000000,13.64,14.3401,13.6101,14.07,27611437,0
+TZA.US,D,20241002,000000,14.25,14.39,13.9001,14.12,23421153,0
+TZA.US,D,20241003,000000,14.4,14.6121,14.2,14.42,25447728,0
+TZA.US,D,20241004,000000,13.82,14.198733,13.67,13.82,32361001,0
+TZA.US,D,20241007,000000,13.93,14.45,13.92,14.16,20701461,0
+TZA.US,D,20241008,000000,14.13,14.309,13.985,14.14,20817770,0
+TZA.US,D,20241009,000000,14.15,14.27,13.7503,14.05,20600844,0
+TZA.US,D,20241010,000000,14.47,14.725,14.28,14.3,23612079,0
+TZA.US,D,20241011,000000,14.32,14.33,13.38,13.43,29572183,0
+TZA.US,D,20241014,000000,13.42,13.6,13.12,13.14,26766461,0
+TZA.US,D,20241015,000000,13.23,13.32,12.7,13.12,31277719,0
+TZA.US,D,20241016,000000,12.81,12.9,12.41,12.48,28411176,0
+TZA.US,D,20241017,000000,12.46,12.7865,12.4501,12.6,23317640,0
+TZA.US,D,20241018,000000,12.53,12.73,12.4601,12.69,18726418,0
+TZA.US,D,20241021,000000,12.72,13.38,12.685,13.29,22752709,0
+TZA.US,D,20241022,000000,13.43,13.6199,13.345,13.45,21746111,0
+TZA.US,D,20241023,000000,13.69,14.156,13.54,13.81,22062354,0
+TZA.US,D,20241024,000000,13.61,13.97,13.4979,13.73,21504568,0
+TZA.US,D,20241025,000000,13.46,13.98,13.3499,13.91,20561906,0
+TZA.US,D,20241028,000000,13.56,13.62,13.15,13.23,19748741,0
+TZA.US,D,20241029,000000,13.55,13.691,13.35,13.37,17659407,0
+TZA.US,D,20241030,000000,13.52,13.53,12.8901,13.43,22029204,0
+TZA.US,D,20241031,000000,13.5,14.13,13.38,14.12,20796208,0
+TZA.US,D,20241101,000000,13.81,14.0299,13.52,13.8917,20000540,0
+TZA.US,D,20241104,000000,14,14.115,13.39,13.7,21931290,0
+TZA.US,D,20241105,000000,13.84,13.9,12.92,12.92,20237719,0
+TZA.US,D,20241106,000000,10.84,11.46,10.6301,10.66,54649843,0
+TZA.US,D,20241107,000000,10.73,10.9299,10.5101,10.79,27141490,0
+TZA.US,D,20241108,000000,10.87,10.92,10.535,10.58,27704940,0
+TZA.US,D,20241111,000000,10.2602,10.355,10.02,10.12,27384031,0
+TZA.US,D,20241112,000000,10.33,10.765,10.105,10.65,36690697,0
+TZA.US,D,20241113,000000,10.45,11,10.33,10.96,40572348,0
+TZA.US,D,20241114,000000,10.85,11.5195,10.795,11.42,39118863,0
+TZA.US,D,20241115,000000,11.4,12.045,11.38,11.93,36681151,0
+TZA.US,D,20241118,000000,11.84,12,11.62,11.87,30330628,0
+TZA.US,D,20241119,000000,12.26,12.275,11.59,11.63,30594766,0
+TZA.US,D,20241120,000000,11.7,12.02,11.59,11.59,34469312,0
+TZA.US,D,20241121,000000,11.401,11.56,10.8971,11.04,35982749,0
+TZA.US,D,20241122,000000,10.91,10.95,10.4,10.48,32394464,0
+TZA.US,D,20241125,000000,10.12,10.1202,9.66,9.99,45689727,0
+TZA.US,D,20241126,000000,10.15,10.37,10.0962,10.23,34500573,0
+TZA.US,D,20241127,000000,10.06,10.26,9.84,10.18,32659700,0
+TZA.US,D,20241129,000000,10.03,10.13,9.88,10.08,17482862,0
+TZA.US,D,20241202,000000,10.0499,10.3299,9.9909,10.1,33472743,0
+TZA.US,D,20241203,000000,10.14,10.415,10.065,10.33,24566611,0
+TZA.US,D,20241204,000000,10.3,10.44,10.1242,10.22,35430684,0
+TZA.US,D,20241205,000000,10.28,10.63,10.23,10.6,34665404,0
+TZA.US,D,20241206,000000,10.38,10.5699,10.3618,10.48,30639303,0
+TZA.US,D,20241209,000000,10.28,10.66,10.17,10.64,29785323,0
+TZA.US,D,20241210,000000,10.67,10.895,10.5,10.77,32660617,0
+TZA.US,D,20241211,000000,10.52,10.775,10.44,10.64,42027167,0
+TZA.US,D,20241212,000000,10.74,11.1,10.67,11.07,33655145,0
+TZA.US,D,20241213,000000,11.13,11.48,11.06,11.3,27444510,0
+TZA.US,D,20241216,000000,11.33,11.42,10.942,11.1,27525789,0
+TZA.US,D,20241217,000000,11.28,11.57,11.165,11.49,32073641,0
+TZA.US,D,20241218,000000,11.33,13.32,11.215,13.02,53960556,0
+TZA.US,D,20241219,000000,12.62,13.31,12.41,13.2,41132481,0
+TZA.US,D,20241220,000000,13.46,13.5599,12.38,12.84,32922050,0
+TZA.US,D,20241223,000000,12.79,13.2234,12.71,12.88,20158322,0
+TZA.US,D,20241224,000000,12.78,13.05,12.5,12.52,12621588,0
+TZA.US,D,20241226,000000,12.71,12.87,12.085,12.15,24562343,0
+TZA.US,D,20241227,000000,12.4,13.0679,12.21,12.72,34865833,0
+TZA.US,D,20241230,000000,13.02,13.5,12.82,13.01,22365036,0
+TZA.US,D,20241231,000000,12.77,13.12,12.57,12.97,22653168,0
+TZA.US,D,20250102,000000,12.65,13.215,12.39,12.95,19315033,0
+TZA.US,D,20250103,000000,12.8,12.92,12.33,12.39,21715312,0
+TZA.US,D,20250106,000000,12.17,12.435,11.95,12.37,32757172,0
+TZA.US,D,20250107,000000,12.21,12.9,12.06,12.69,30826701,0
+TZA.US,D,20250108,000000,13,13.325,12.761,12.86,27617492,0
+TZA.US,D,20250110,000000,13.48,13.9999,13.4,13.73,25930806,0
+TZA.US,D,20250113,000000,14.18,14.28,13.61,13.66,22033733,0
+TZA.US,D,20250114,000000,13.3,13.67,13.1101,13.2,21048064,0
+TZA.US,D,20250115,000000,12.18,12.625,12.165,12.43,24999777,0
+TZA.US,D,20250116,000000,12.42,12.655,12.245,12.37,21944331,0
+TZA.US,D,20250117,000000,11.99,12.3599,11.99,12.24,25218376,0
+TZA.US,D,20250121,000000,11.89,11.975,11.52,11.53,28503510,0
+TZA.US,D,20250122,000000,11.58,11.8251,11.5227,11.77,32783985,0
+TZA.US,D,20250123,000000,11.98,12.03,11.6101,11.63,33798796,0
+TZA.US,D,20250124,000000,11.7,11.8111,11.48,11.72,31006017,0
+TZA.US,D,20250127,000000,12.01,12.257,11.58,12.06,35024146,0
+TZA.US,D,20250128,000000,12,12.27,11.89,12.02,39116314,0
+TZA.US,D,20250129,000000,12.05,12.365,11.79,12.1,35277144,0
+TZA.US,D,20250130,000000,11.74,11.99,11.5,11.75,39027832,0
+TZA.US,D,20250131,000000,11.72,12.22,11.48,12.07,40012878,0
+TZA.US,D,20250203,000000,12.88,13,12.24,12.51,46394260,0
+TZA.US,D,20250204,000000,12.55,12.61,11.96,12,33365692,0
+TZA.US,D,20250205,000000,11.81,12,11.6,11.61,28939679,0
+TZA.US,D,20250206,000000,11.45,11.9348,11.42,11.72,32653381,0
+TZA.US,D,20250207,000000,11.71,12.21,11.65,12.14,27482867,0
+TZA.US,D,20250210,000000,11.93,12.165,11.9016,11.98,22660173,0
+TZA.US,D,20250211,000000,12.31,12.35,12.0916,12.21,24279169,0
+TZA.US,D,20250212,000000,12.77,12.85,12.4101,12.55,27507775,0
+TZA.US,D,20250213,000000,12.32,12.529,12.1,12.13,25385230,0
+TZA.US,D,20250214,000000,11.96,12.24,11.865,12.18,23170006,0
+TZA.US,D,20250218,000000,12.16,12.2599,11.91,11.99,25523465,0
+TZA.US,D,20250219,000000,12.27,12.3299,12,12.12,21446705,0
+TZA.US,D,20250220,000000,12.19,12.6799,12.16,12.47,19106730,0
+TZA.US,D,20250221,000000,12.2,13.63,12.19,13.59,26422024,0
+TZA.US,D,20250224,000000,13.3975,14.07,13.3975,13.88,22739533,0
+TZA.US,D,20250225,000000,13.84,14.4,13.675,14.03,29256967,0
+TZA.US,D,20250226,000000,13.91,14.14,13.45,13.98,23518209,0
+TZA.US,D,20250227,000000,13.98,14.66,13.8399,14.63,22561892,0
+TZA.US,D,20250228,000000,14.82,14.958,14.18,14.18,23722159,0
+TZA.US,D,20250303,000000,14.05,15.63,13.9318,15.36,35391405,0
+TZA.US,D,20250304,000000,16,16.6,15.15,15.89,41946559,0
+TZA.US,D,20250305,000000,15.9,16.2601,15.34,15.4,39693434,0
+TZA.US,D,20250306,000000,16.02,16.44,15.5,16.14,30857213,0
+TZA.US,D,20250307,000000,16.23,17,15.73,16,35133151,0
+TZA.US,D,20250310,000000,16.6,17.69,16.29,17.23,38931217,0
+TZA.US,D,20250311,000000,17.13,17.79,16.581,17.22,45614504,0
+TZA.US,D,20250312,000000,16.63,17.5347,16.46,17.14,27482133,0
+TZA.US,D,20250313,000000,17.1,18.1889,16.915,17.92,25712151,0
+TZA.US,D,20250314,000000,17.35,17.6,16.59,16.64,20580706,0
+TZA.US,D,20250317,000000,16.68,16.705,15.8714,16.03,16571524,0
+TZA.US,D,20250318,000000,16.28,16.635,16.27,16.43,13717541,0
+TZA.US,D,20250319,000000,16.41,16.44,15.365,15.68,19712060,0
+TZA.US,D,20250320,000000,16.16,16.18,15.48,15.98,14925979,0
+TZA.US,D,20250321,000000,16.54,16.775,16.16,16.29,18502553,0
+TZA.US,D,20250324,000000,15.55,15.605,15.015,15.09,21251142,0
+TZA.US,D,20250325,000000,14.9,15.24,14.77,15.09,15214873,0
+TZA.US,D,20250326,000000,15.05,15.77,14.87,15.58,15245519,0
+TZA.US,D,20250327,000000,15.6358,16,15.415,15.79,16853441,0
+TZA.US,D,20250328,000000,15.86,17.0399,15.84,16.79,18223101,0
+TZA.US,D,20250331,000000,17.55,18.0496,16.7612,17.03,22089113,0
+TZA.US,D,20250401,000000,17.18,17.77,16.605,17.05,26457265,0
+TZA.US,D,20250402,000000,17.75,17.815,16.09,16.23,23948212,0
+TZA.US,D,20250403,000000,18.53,19.47,18.075,19.38,38866174,0
+TZA.US,D,20250404,000000,21.56,23.38,21.115,22.01,71017577,0
+TZA.US,D,20250407,000000,24.51,25.44,18.65,22.59,51070063,0
+TZA.US,D,20250408,000000,20.31,25.33,20.2,24.41,31291015,0
+TZA.US,D,20250409,000000,25.28,25.7,17.18,18.15,48811388,0
+TZA.US,D,20250410,000000,19.64,21.79,19.35,20.39,29166029,0
+TZA.US,D,20250411,000000,20.63,21.52,19.41,19.56,30781913,0
+TZA.US,D,20250414,000000,18.48,19.99,18.435,18.87,23474888,0
+TZA.US,D,20250415,000000,18.93,19.09,18.1301,18.83,15755473,0
+TZA.US,D,20250416,000000,19.16,20.095,18.85,19.38,15654613,0
+TZA.US,D,20250417,000000,19.41,19.575,18.64,18.93,15330522,0
+TZA.US,D,20250421,000000,19.39,20.68,19.32,20.1,10822506,0
+TZA.US,D,20250422,000000,19.29,19.4899,18.325,18.5,18632025,0
+TZA.US,D,20250423,000000,16.915,17.83,16.175,17.73,18412082,0
+TZA.US,D,20250424,000000,17.58,17.805,16.58,16.66,11283463,0
+TZA.US,D,20250425,000000,16.99,17.31,16.62,16.65,17133461,0
+TZA.US,D,20250428,000000,16.57,17.065,16.16,16.47,13638180,0
+TZA.US,D,20250429,000000,16.58,16.9452,15.99,16.19,14203663,0
+TZA.US,D,20250430,000000,16.9,17.5,16.33,16.51,18179940,0
+TZA.US,D,20250501,000000,16.28,16.77,15.79,16.2,17373855,0
+TZA.US,D,20250502,000000,15.665,15.695,14.95,15.13,19975138,0
+TZA.US,D,20250505,000000,15.56,15.67,15.13,15.47,12082725,0
+TZA.US,D,20250506,000000,16.02,16.2399,15.57,15.99,14111994,0
+TZA.US,D,20250507,000000,15.68,16.17,15.565,15.86,16004427,0
+TZA.US,D,20250508,000000,15.27,15.64,14.57,14.93,22426054,0
+TZA.US,D,20250509,000000,14.88,15.2299,14.72,15.03,13852026,0
+TZA.US,D,20250512,000000,13.245,13.9152,13.0582,13.48,19137202,0
+TZA.US,D,20250513,000000,13.255,13.455,13.14,13.3,15340412,0
+TZA.US,D,20250514,000000,13.44,13.73,13.345,13.66,17883402,0
+TZA.US,D,20250515,000000,13.7229,13.9665,13.41,13.42,17678667,0
+TZA.US,D,20250516,000000,13.38,13.5099,13.06,13.1,15997520,0
+TZA.US,D,20250519,000000,13.69,13.79,13.255,13.28,14769770,0
+TZA.US,D,20250520,000000,13.3488,13.48,13.13,13.25,15844062,0
+TZA.US,D,20250521,000000,13.73,14.4499,13.545,14.38,24557008,0
+TZA.US,D,20250522,000000,14.6,14.7499,14.15,14.38,17968017,0
+TZA.US,D,20250523,000000,15.15,15.17,14.4101,14.56,23023246,0
+TZA.US,D,20250527,000000,13.88,14.215,13.45,13.45,18155957,0
+TZA.US,D,20250528,000000,13.46,13.94,13.395,13.88,16047466,0
+TZA.US,D,20250529,000000,13.59,14.095,13.58,13.77,15401517,0
+TZA.US,D,20250530,000000,13.99,14.3,13.7601,13.99,17891572,0
+TZA.US,D,20250602,000000,13.955,14.49,13.85,13.86,15144288,0
+TZA.US,D,20250603,000000,13.73,13.91,13.105,13.21,18180910,0
+TZA.US,D,20250604,000000,13.19,13.38,13.0332,13.33,13840777,0
+TZA.US,D,20250605,000000,13.28,13.61,13.075,13.32,17741973,0
+TZA.US,D,20250606,000000,12.78,12.945,12.66,12.7,15358989,0
+TZA.US,D,20250609,000000,12.35,12.58,12.2701,12.44,13959619,0
+TZA.US,D,20250610,000000,12.25,12.365,12.08,12.25,12333417,0
+TZA.US,D,20250611,000000,12.06,12.45,12,12.38,18662132,0
+TZA.US,D,20250612,000000,12.66,12.74,12.46,12.55,14645594,0
+TZA.US,D,20250613,000000,13.0825,13.365,12.8,13.24,23983555,0
+TZA.US,D,20250616,000000,12.85,13,12.57,12.79,16685316,0
+TZA.US,D,20250617,000000,13.11,13.23,12.85,13.21,18627255,0
+TZA.US,D,20250618,000000,13.24,13.36,12.68,13,17921432,0
+TZA.US,D,20250620,000000,12.75,13.24,12.72,13.09,13177062,0
+TZA.US,D,20250623,000000,13.24,13.555,12.63,12.63,20696380,0
+TZA.US,D,20250624,000000,12.31,12.475,12.02,12.11,16140713,0
+TZA.US,D,20250625,000000,12.065,12.54,12.06,12.51,13524715,0
+TZA.US,D,20250626,000000,12.37,12.3974,11.9,11.92,16973932,0
+TZA.US,D,20250627,000000,11.83,12.1399,11.61,11.89,20414019,0
+TZA.US,D,20250630,000000,11.73,11.93,11.72,11.86,12266861,0
+TZA.US,D,20250701,000000,12.07,12.14,11.1,11.51,28452756,0
+TZA.US,D,20250702,000000,11.44,11.5978,11.03,11.03,23465689,0
+TZA.US,D,20250703,000000,10.9113,10.95,10.7101,10.76,14094903,0
+TZA.US,D,20250707,000000,10.97,11.42,10.79,11.22,21624475,0
+TZA.US,D,20250708,000000,11.1,11.135,10.8401,10.99,19268615,0
+TZA.US,D,20250709,000000,10.81,11.0317,10.65,10.66,19535816,0
+TZA.US,D,20250710,000000,10.7,10.7699,10.32,10.5,22757512,0
+TZA.US,D,20250711,000000,10.72,10.95,10.6701,10.93,23329256,0
+TZA.US,D,20250714,000000,11,11.0376,10.7,10.71,20013916,0
+TZA.US,D,20250715,000000,10.59,11.35,10.57,11.34,26417544,0
+TZA.US,D,20250716,000000,11.14,11.6499,10.97,11.03,29554895,0
+TZA.US,D,20250717,000000,11.02,11.065,10.55,10.61,33200695,0
+TZA.US,D,20250718,000000,10.42,10.8887,10.41,10.85,27011353,0
+TZA.US,D,20250721,000000,10.67,11,10.54,10.96,23849655,0
+TZA.US,D,20250722,000000,10.955,11.09,10.6201,10.71,25728086,0
+TZA.US,D,20250723,000000,10.49,10.5999,10.22,10.22,31503019,0
+TZA.US,D,20250724,000000,10.37,10.65,10.33,10.64,22786024,0
+TZA.US,D,20250725,000000,10.525,10.8,10.51,10.54,19178013,0
+TZA.US,D,20250728,000000,10.4,10.6698,10.39,10.56,20833411,0
+TZA.US,D,20250729,000000,10.36,10.87,10.36,10.78,20069389,0
+TZA.US,D,20250730,000000,10.66,11.16,10.46,10.94,29539087,0
+TZA.US,D,20250731,000000,11.12,11.35,10.8901,11.26,24460764,0
+TZA.US,D,20250801,000000,11.8,12.375,11.73,11.97,31033089,0
+TZA.US,D,20250804,000000,11.72,11.8,11.19,11.19,24988764,0
+TZA.US,D,20250805,000000,11.08,11.43,10.96,11.03,24183825,0
+TZA.US,D,20250806,000000,11.025,11.25,11.025,11.07,20957627,0
+TZA.US,D,20250807,000000,10.75,11.39,10.73,11.19,23912175,0
+TZA.US,D,20250808,000000,11.0181,11.22,10.9401,11.12,25221390,0
+TZA.US,D,20250811,000000,11.075,11.21,10.93,11.14,25677599,0
+TZA.US,D,20250812,000000,10.92,11.02,10.13,10.17,52417746,0
+TZA.US,D,20250813,000000,9.96,10.0285,9.54,9.57,42266660,0
+TZA.US,D,20250814,000000,9.92,10.2,9.87,9.94,34790638,0
+TZA.US,D,20250815,000000,9.9,10.2385,9.8801,10.08,32398518,0
+TZA.US,D,20250818,000000,10.1,10.13,9.92,9.98,28408263,0
+TZA.US,D,20250819,000000,9.98,10.29,9.86,10.23,32713262,0
+TZA.US,D,20250820,000000,10.27,10.57,10.21,10.33,35266377,0
+TZA.US,D,20250821,000000,10.4899,10.5675,10.2201,10.27,28407078,0
+TZA.US,D,20250822,000000,10.09,10.1199,9,9.09,69777741,0
+TZA.US,D,20250825,000000,9.16,9.36,9.14,9.36,23533080,0
+TZA.US,D,20250826,000000,9.33,9.346,9.07,9.14,24180264,0
+TZA.US,D,20250827,000000,9.21,9.225,8.93,8.96,28936627,0
+TZA.US,D,20250828,000000,8.83,9.02,8.83,8.92,24258530,0
+TZA.US,D,20250829,000000,8.88,9.1451,8.84,9.05,24612936,0
+TZA.US,D,20250902,000000,9.43,9.49,9.1501,9.21,27965442,0
+TZA.US,D,20250903,000000,9.29,9.38,9.05,9.24,29235222,0
+TZA.US,D,20250904,000000,9.1845,9.25,8.89,8.9,27910093,0
+TZA.US,D,20250905,000000,8.78,9.09,8.565,8.79,44739896,0
+TZA.US,D,20250908,000000,8.7,8.94,8.695,8.73,21471743,0
+TZA.US,D,20250909,000000,8.77,9.04,8.761,8.89,27803899,0
+TZA.US,D,20250910,000000,8.86,9.0498,8.73,8.93,31757748,0
+TZA.US,D,20250911,000000,8.9,8.96,8.43,8.46,47624789,0
+TZA.US,D,20250912,000000,8.5199,8.73,8.51,8.72,27254460,0
+TZA.US,D,20250915,000000,8.6201,8.6999,8.535,8.62,28664926,0
+TZA.US,D,20250916,000000,8.64,8.8275,8.59,8.65,33789868,0
+TZA.US,D,20250917,000000,8.595,8.79,8.02,8.59,66068456,0
+TZA.US,D,20250918,000000,8.3999,8.465,7.9245,7.96,55006731,0
+TZA.US,D,20250919,000000,7.9,8.19,7.89,8.15,35531318,0
+TZA.US,D,20250922,000000,8.225,8.3342,7.97,8.01,36610586,0
+TZA.US,D,20250923,000000,7.905,8.05,7.68,8.02,49149761,0
+TZA.US,D,20250924,000000,8.01,8.24,7.94,8.23,44260843,0
+TZA.US,D,20250925,000000,8.51,8.6562,8.4,8.48,43660732,0
+TZA.US,D,20250926,000000,8.4586,8.4869,8.23,8.27,40204274,0
+TZA.US,D,20250929,000000,8.12,8.33,8.11,8.25,33254592,0
+TZA.US,D,20250930,000000,8.3,8.48,8.2,8.21,34239192,0
+TZA.US,D,20251001,000000,8.355,8.36,8.1,8.17,38310815,0
+TZA.US,D,20251002,000000,8.1192,8.27,8.01,8.02,33962472,0
+TZA.US,D,20251003,000000,7.89,7.9288,7.63,7.85,54394165,0
+TZA.US,D,20251006,000000,7.67,7.83,7.6,7.75,47154041,0
+TZA.US,D,20251007,000000,7.7087,8.1,7.68,8.01,48152531,0
+TZA.US,D,20251008,000000,7.9,8.05,7.74,7.76,34499254,0
+TZA.US,D,20251009,000000,7.805,8.02,7.71,7.92,42049915,0
+TZA.US,D,20251010,000000,7.85,8.65,7.75,8.63,71528386,0
+TZA.US,D,20251013,000000,8.19,8.2399,7.89,7.93,60574423,0
+TZA.US,D,20251014,000000,8.225,8.31,7.41,7.58,83606076,0
+TZA.US,D,20251015,000000,7.35,7.66,7.14,7.36,75176740,0
+TZA.US,D,20251016,000000,7.3084,7.92,7.28,7.83,65256969,0
+TZA.US,D,20251017,000000,8.02,8.1799,7.83,8,58015150,0
+TZA.US,D,20251020,000000,7.69,7.73,7.51,7.53,39114265,0
+TZA.US,D,20251021,000000,7.6,7.78,7.52,7.64,39870047,0
+TZA.US,D,20251022,000000,7.7399,8.22,7.66,7.98,63006152,0
+TZA.US,D,20251023,000000,7.89,7.95,7.61,7.69,43265317,0
+TZA.US,D,20251024,000000,7.39,7.46,7.25,7.41,47126774,0
+TZA.US,D,20251027,000000,7.2,7.41,7.17,7.34,39998224,0
+TZA.US,D,20251028,000000,7.41,7.53,7.29,7.46,41184010,0
+TZA.US,D,20251029,000000,7.48,7.8499,7.27,7.65,49278000,0
+TZA.US,D,20251030,000000,7.8,7.86,7.53,7.84,48497412,0
+TZA.US,D,20251031,000000,7.83,7.96,7.6601,7.71,53774062,0
+TZA.US,D,20251103,000000,7.73,8.08,7.72,7.8,41674780,0
+TZA.US,D,20251104,000000,8.15,8.22,7.93,8.21,57173382,0
+TZA.US,D,20251105,000000,8.13,8.16,7.74,7.84,49828267,0
+TZA.US,D,20251106,000000,7.9099,8.3099,7.84,8.28,49776170,0
+TZA.US,D,20251107,000000,8.49,8.709,8.15,8.16,60552605,0
+TZA.US,D,20251110,000000,7.815,8.08,7.79,7.9,58649054,0
+TZA.US,D,20251111,000000,7.975,8.06,7.84,7.9,51483211,0
+TZA.US,D,20251112,000000,7.83,7.9899,7.69,7.96,59650757,0
+TZA.US,D,20251113,000000,8.135,8.726,8.05,8.63,68438789,0
+TZA.US,D,20251114,000000,9.025,9.03,8.43,8.57,74389854,0
+TZA.US,D,20251117,000000,8.6897,9.2,8.535,9.08,76882672,0
+TZA.US,D,20251118,000000,9.255,9.3,8.8101,9,52408344,0
+TZA.US,D,20251119,000000,8.975,9.13,8.67,9.02,58450784,0
+TZA.US,D,20251120,000000,8.58,9.54,8.36,9.51,87065981,0
+TZA.US,D,20251121,000000,9.425,9.4682,8.5301,8.74,66021809,0
+TZA.US,D,20251124,000000,8.69,8.7301,8.2,8.26,67947350,0
+TZA.US,D,20251125,000000,8.175,8.2336,7.66,7.71,74007961,0
+TZA.US,D,20251126,000000,7.72,7.75,7.37,7.52,71218267,0
+TZA.US,D,20251128,000000,7.46,7.55,7.39,7.4,29398044,0
+TZA.US,D,20251201,000000,7.675,7.7,7.49,7.66,70229275,0
+TZA.US,D,20251202,000000,7.52,7.72,7.51,7.71,71308622,0
+TZA.US,D,20251203,000000,7.65,7.69,7.28,7.31,82573350,0
+TZA.US,D,20251204,000000,7.36,7.3999,7.03,7.12,97003811,0
+TZA.US,D,20251205,000000,7.145,7.25,7.04,7.2,94290903,0
+TZA.US,D,20251208,000000,7.045,7.26,7.04,7.21,80724058,0
+TZA.US,D,20251209,000000,7.265,7.265,7.0248,7.17,92321158,0
+TZA.US,D,20251210,000000,7.2001,7.2355,6.7201,6.88,111720144,0
+TZA.US,D,20251211,000000,6.89,6.91,6.61,6.64,105107723,0
+TZA.US,D,20251212,000000,6.63,6.98,6.61,6.93,126934917,0
+TZA.US,D,20251215,000000,6.805,7.12,6.795,7.1,115989239,0
+TZA.US,D,20251216,000000,7.18,7.33,7.02,7.2,111338127,0
+TZA.US,D,20251217,000000,7.17,7.49,7.011,7.43,132553037,0
+TZA.US,D,20251218,000000,7.18,7.3599,7.0699,7.31,120426804,0
+TZA.US,D,20251219,000000,7.27,7.285,7.08,7.14,97654011,0
+TZA.US,D,20251222,000000,7.015,7.02,6.76,6.89,89148537,0
+TZA.US,D,20251223,000000,6.955,7.04,6.89,6.98,71166696,0
+TZA.US,D,20251224,000000,7.01,7.08,6.924,6.94,42462909,0
+TZA.US,D,20251226,000000,6.95,7.1399,6.95,7.05,65803878,0
+TZA.US,D,20251229,000000,7.155,7.23,7.055,7.19,66301930,0
+TZA.US,D,20251230,000000,7.18,7.3584,7.1601,7.35,72023321,0
+TZA.US,D,20251231,000000,7.345,7.53,7.335,7.51,93405016,0
+TZA.US,D,20260102,000000,7.4,7.56,7.26,7.29,126096617,0
+TZA.US,D,20260105,000000,7.205,7.22,6.87,6.94,124417184,0
+TZA.US,D,20260106,000000,6.99,7.05,6.66,6.67,111612449,0
+TZA.US,D,20260107,000000,6.655,6.84,6.61,6.72,113151128,0
+TZA.US,D,20260108,000000,6.785,6.8099,6.45,6.5,121812472,0
+TZA.US,D,20260109,000000,6.425,6.53,6.26,6.36,125916367,0
+TZA.US,D,20260112,000000,6.44,6.51,6.26,6.28,91974488,0
+TZA.US,D,20260113,000000,6.215,6.35,6.17,6.29,109670917,0
+TZA.US,D,20260114,000000,6.31,6.38,6.14,6.16,122589515,0
+TZA.US,D,20260115,000000,6.1,6.12,5.89,6,107181126,0
+TZA.US,D,20260116,000000,5.99,6.06,5.89,5.99,86663203,0
+TZA.US,D,20260120,000000,6.3,6.3,6.0309,6.2,130609054,0
+TZA.US,D,20260121,000000,6.06,6.19,5.78,5.85,133417310,0
+TZA.US,D,20260122,000000,5.72,5.74,5.59,5.72,92213236,0
+TZA.US,D,20260123,000000,5.77,6.06,5.76,6.03,96006536,0
+TZA.US,D,20260126,000000,6.015,6.13,5.91,6.1,121793407,0
+TZA.US,D,20260127,000000,6.095,6.1899,6.03,6.05,94722491,0
+TZA.US,D,20260128,000000,5.96,6.2,5.9142,6.15,124061148,0
+TZA.US,D,20260129,000000,6.1,6.42,6.02,6.14,154686533,0
+TZA.US,D,20260130,000000,6.31,6.53,6.1701,6.42,129030021,0
+TZA.US,D,20260202,000000,6.5,6.5,6.1,6.23,115486282,0
+TZA.US,D,20260203,000000,6.17,6.49,6.02,6.19,117199745,0
+TZA.US,D,20260204,000000,6.09,6.585,6.05,6.35,117521101,0
+TZA.US,D,20260205,000000,6.49,6.75,6.27,6.69,104023879,0
+TZA.US,D,20260206,000000,6.4,6.4099,5.93,5.97,90975145,0
+TZA.US,D,20260209,000000,5.995,6.09,5.8,5.86,62178871,0
+TZA.US,D,20260210,000000,5.83,5.92,5.745,5.91,88218840,0
+TZA.US,D,20260211,000000,5.745,6.17,5.71,5.99,113523540,0
+TZA.US,D,20260212,000000,5.84,6.43,5.82,6.36,110447454,0
+TZA.US,D,20260213,000000,6.29,6.4399,5.95,6.12,113680908,0
+TZA.US,D,20260217,000000,6.165,6.39,6.02,6.11,93384951,0
+TZA.US,D,20260218,000000,6.125,6.2,5.85,6.05,116825062,0
diff --git a/daily/us/nyse etfs/2/ucc.us.txt b/daily/us/nyse etfs/2/ucc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b095b52731c2e3682181e85ff8f92833dca4482f
--- /dev/null
+++ b/daily/us/nyse etfs/2/ucc.us.txt	
@@ -0,0 +1,4497 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCC.US,D,20070201,000000,4.406,4.4068,4.406,4.4068,3232,0
+UCC.US,D,20070205,000000,4.4215,4.4215,4.4068,4.4068,83032,0
+UCC.US,D,20070208,000000,4.4473,4.4473,4.4405,4.4405,162840,0
+UCC.US,D,20070209,000000,4.354,4.3632,4.354,4.3632,3232,0
+UCC.US,D,20070214,000000,4.3985,4.3985,4.3985,4.3985,81404,0
+UCC.US,D,20070215,000000,4.4305,4.4305,4.4305,4.4305,1612,0
+UCC.US,D,20070220,000000,4.462,4.462,4.462,4.462,81404,0
+UCC.US,D,20070222,000000,4.4785,4.4785,4.4785,4.4785,16280,0
+UCC.US,D,20070223,000000,4.4878,4.4878,4.4775,4.4775,65148,0
+UCC.US,D,20070226,000000,4.4685,4.4685,4.4502,4.4502,48840,0
+UCC.US,D,20070227,000000,4.296,4.296,4.1108,4.1368,617160,0
+UCC.US,D,20070301,000000,4.1535,4.1542,4.1402,4.1542,115624,0
+UCC.US,D,20070305,000000,4.0022,4.0022,3.9482,3.9482,37452,0
+UCC.US,D,20070306,000000,4.0222,4.0508,4.0222,4.0508,3232,0
+UCC.US,D,20070307,000000,4.0785,4.0785,4.052,4.052,4884,0
+UCC.US,D,20070308,000000,4.1418,4.1418,4.109,4.109,4884,0
+UCC.US,D,20070319,000000,4.1175,4.1175,4.0828,4.0828,21164,0
+UCC.US,D,20070327,000000,4.236,4.236,4.2225,4.2225,22792,0
+UCC.US,D,20070328,000000,4.159,4.159,4.159,4.159,13012,0
+UCC.US,D,20070403,000000,4.2985,4.319,4.2985,4.3128,17916,0
+UCC.US,D,20070405,000000,4.2998,4.3232,4.299,4.3232,42336,0
+UCC.US,D,20070410,000000,4.343,4.343,4.343,4.343,1612,0
+UCC.US,D,20070411,000000,4.2985,4.299,4.2805,4.299,86312,0
+UCC.US,D,20070412,000000,4.332,4.332,4.332,4.332,32560,0
+UCC.US,D,20070413,000000,4.3468,4.3468,4.3468,4.3468,32560,0
+UCC.US,D,20070416,000000,4.416,4.416,4.416,4.416,11384,0
+UCC.US,D,20070418,000000,4.4205,4.4205,4.4205,4.4205,32560,0
+UCC.US,D,20070423,000000,4.4305,4.4305,4.428,4.428,43964,0
+UCC.US,D,20070425,000000,4.4692,4.4692,4.4692,4.4692,1612,0
+UCC.US,D,20070430,000000,4.3688,4.3688,4.3688,4.3688,32560,0
+UCC.US,D,20070501,000000,4.314,4.314,4.2998,4.2998,34196,0
+UCC.US,D,20070502,000000,4.4172,4.4172,4.4172,4.4172,32560,0
+UCC.US,D,20070503,000000,4.3645,4.367,4.3645,4.367,19536,0
+UCC.US,D,20070511,000000,4.338,4.338,4.338,4.338,1612,0
+UCC.US,D,20070515,000000,4.3438,4.3438,4.3438,4.3438,32560,0
+UCC.US,D,20070518,000000,4.428,4.4292,4.428,4.4292,37452,0
+UCC.US,D,20070521,000000,4.4645,4.4645,4.4485,4.4485,8148,0
+UCC.US,D,20070601,000000,4.566,4.6018,4.566,4.5815,6512,0
+UCC.US,D,20070604,000000,4.5998,4.6092,4.5895,4.6092,24444,0
+UCC.US,D,20070605,000000,4.5438,4.5488,4.5438,4.5488,3232,0
+UCC.US,D,20070606,000000,4.4462,4.4725,4.4462,4.4725,8148,0
+UCC.US,D,20070607,000000,4.3872,4.418,4.334,4.334,8148,0
+UCC.US,D,20070608,000000,4.3325,4.401,4.3325,4.401,3232,0
+UCC.US,D,20070612,000000,4.3612,4.362,4.3612,4.362,6512,0
+UCC.US,D,20070613,000000,4.3552,4.3552,4.3552,4.3552,3232,0
+UCC.US,D,20070614,000000,4.397,4.397,4.397,4.397,4884,0
+UCC.US,D,20070619,000000,4.3928,4.3928,4.3928,4.3928,11384,0
+UCC.US,D,20070620,000000,4.3902,4.3902,4.3902,4.3902,4884,0
+UCC.US,D,20070625,000000,4.325,4.3602,4.325,4.3602,42336,0
+UCC.US,D,20070627,000000,4.2312,4.307,4.2312,4.3065,107468,0
+UCC.US,D,20070628,000000,4.334,4.334,4.3308,4.3308,48840,0
+UCC.US,D,20070702,000000,4.3528,4.3528,4.3528,4.3528,3232,0
+UCC.US,D,20070703,000000,4.3472,4.3472,4.3472,4.3472,1612,0
+UCC.US,D,20070727,000000,3.8812,3.9575,3.8812,3.92,24444,0
+UCC.US,D,20070730,000000,3.8738,3.9102,3.8738,3.9102,39084,0
+UCC.US,D,20070731,000000,4.004,4.004,3.8345,3.8345,27684,0
+UCC.US,D,20070801,000000,3.8135,3.8195,3.8135,3.8195,3232,0
+UCC.US,D,20070802,000000,3.8758,3.9168,3.8758,3.9012,6512,0
+UCC.US,D,20070803,000000,3.877,3.877,3.8652,3.8652,21164,0
+UCC.US,D,20070807,000000,3.8652,3.9168,3.8652,3.9168,21164,0
+UCC.US,D,20070808,000000,4.0238,4.0238,3.9765,3.9765,24444,0
+UCC.US,D,20070810,000000,3.7082,3.7905,3.7082,3.7905,11384,0
+UCC.US,D,20070813,000000,3.8872,3.8872,3.8358,3.8358,8148,0
+UCC.US,D,20070814,000000,3.6982,3.6982,3.6505,3.6505,40712,0
+UCC.US,D,20070815,000000,3.5805,3.6772,3.5805,3.6772,39084,0
+UCC.US,D,20070816,000000,3.482,3.483,3.4308,3.4308,30948,0
+UCC.US,D,20070817,000000,3.5685,3.6242,3.563,3.6242,107468,0
+UCC.US,D,20070820,000000,3.6718,3.6718,3.5935,3.6038,14660,0
+UCC.US,D,20070821,000000,3.6322,3.6898,3.6322,3.6792,13012,0
+UCC.US,D,20070823,000000,3.761,3.7622,3.761,3.7622,24444,0
+UCC.US,D,20070824,000000,3.801,3.88,3.801,3.88,19536,0
+UCC.US,D,20070827,000000,3.8295,3.837,3.8295,3.837,9768,0
+UCC.US,D,20070828,000000,3.7248,3.7248,3.7132,3.7132,6512,0
+UCC.US,D,20070830,000000,3.7845,3.8065,3.7812,3.8065,45596,0
+UCC.US,D,20070831,000000,3.931,3.931,3.931,3.931,1612,0
+UCC.US,D,20070904,000000,3.903,3.9248,3.903,3.9052,29316,0
+UCC.US,D,20070905,000000,3.8365,3.8365,3.795,3.795,8148,0
+UCC.US,D,20070906,000000,3.829,3.844,3.7765,3.8345,65148,0
+UCC.US,D,20070907,000000,3.7342,3.7342,3.6802,3.6802,113976,0
+UCC.US,D,20070911,000000,3.7012,3.7458,3.7012,3.7458,17916,0
+UCC.US,D,20070912,000000,3.752,3.7562,3.752,3.7562,50464,0
+UCC.US,D,20070913,000000,3.8425,3.8425,3.8425,3.8425,1612,0
+UCC.US,D,20070914,000000,3.776,3.834,3.7705,3.834,22792,0
+UCC.US,D,20070917,000000,3.79,3.79,3.7698,3.7698,32560,0
+UCC.US,D,20070918,000000,3.816,3.968,3.816,3.968,26076,0
+UCC.US,D,20070919,000000,4.052,4.0527,4.04,4.04,17916,0
+UCC.US,D,20070920,000000,3.9815,3.9878,3.9225,3.9225,24444,0
+UCC.US,D,20070921,000000,3.9432,3.9482,3.9432,3.9482,3232,0
+UCC.US,D,20070924,000000,3.9192,3.9255,3.9192,3.9255,34196,0
+UCC.US,D,20070925,000000,3.7755,3.7755,3.7635,3.7635,32560,0
+UCC.US,D,20070926,000000,3.8988,3.8988,3.8988,3.8988,1612,0
+UCC.US,D,20070928,000000,3.9112,3.9112,3.8912,3.8912,19536,0
+UCC.US,D,20071001,000000,3.9112,3.936,3.8872,3.936,11384,0
+UCC.US,D,20071003,000000,3.9735,4.0218,3.966,3.9865,68396,0
+UCC.US,D,20071005,000000,4.0418,4.0495,4.0318,4.0495,61864,0
+UCC.US,D,20071008,000000,4.0922,4.0922,4.0668,4.0745,27684,0
+UCC.US,D,20071009,000000,4.0828,4.0828,4.0828,4.0828,1612,0
+UCC.US,D,20071010,000000,4.1448,4.1448,4.0672,4.1145,284980,0
+UCC.US,D,20071017,000000,3.9742,3.9935,3.7322,3.9445,263796,0
+UCC.US,D,20071018,000000,3.9185,3.9185,3.9185,3.9185,1612,0
+UCC.US,D,20071022,000000,3.7805,3.8072,3.7348,3.8072,118860,0
+UCC.US,D,20071023,000000,3.7588,3.7855,3.7588,3.7855,26076,0
+UCC.US,D,20071025,000000,3.808,3.8445,3.7655,3.7655,102588,0
+UCC.US,D,20071026,000000,3.778,3.827,3.7755,3.827,52100,0
+UCC.US,D,20071030,000000,3.8545,3.8808,3.8508,3.856,555276,0
+UCC.US,D,20071031,000000,3.8575,3.8898,3.806,3.8898,6512,0
+UCC.US,D,20071101,000000,3.8165,3.8178,3.6872,3.6872,128628,0
+UCC.US,D,20071102,000000,3.6268,3.6702,3.6268,3.6702,918412,0
+UCC.US,D,20071105,000000,3.609,3.634,3.5685,3.634,76536,0
+UCC.US,D,20071106,000000,3.6082,3.6442,3.564,3.6442,92832,0
+UCC.US,D,20071107,000000,3.6108,3.6108,3.5472,3.5472,19536,0
+UCC.US,D,20071108,000000,3.4955,3.4955,3.4308,3.4308,3232,0
+UCC.US,D,20071109,000000,3.4125,3.4282,3.3758,3.3758,47216,0
+UCC.US,D,20071112,000000,3.4332,3.4502,3.3702,3.3702,779992,0
+UCC.US,D,20071113,000000,3.4918,3.5555,3.4918,3.5538,394076,0
+UCC.US,D,20071114,000000,3.521,3.521,3.5068,3.5068,4884,0
+UCC.US,D,20071115,000000,3.4668,3.4668,3.4668,3.4668,4884,0
+UCC.US,D,20071119,000000,3.3932,3.3932,3.2955,3.3262,512932,0
+UCC.US,D,20071120,000000,3.3592,3.3592,3.2395,3.2925,211696,0
+UCC.US,D,20071121,000000,3.2428,3.2902,3.2428,3.2902,9768,0
+UCC.US,D,20071123,000000,3.2713,3.3378,3.2713,3.3245,13012,0
+UCC.US,D,20071126,000000,3.3358,3.3358,3.213,3.213,42336,0
+UCC.US,D,20071127,000000,3.2718,3.2718,3.2718,3.2718,1612,0
+UCC.US,D,20071128,000000,3.4205,3.4538,3.4108,3.4538,6512,0
+UCC.US,D,20071129,000000,3.403,3.4082,3.3992,3.3992,6512,0
+UCC.US,D,20071130,000000,3.517,3.542,3.5005,3.5145,6512,0
+UCC.US,D,20071203,000000,3.5215,3.5425,3.496,3.496,21164,0
+UCC.US,D,20071205,000000,3.4812,3.4812,3.4668,3.4668,3232,0
+UCC.US,D,20071207,000000,3.5705,3.5705,3.5705,3.5705,1612,0
+UCC.US,D,20071210,000000,3.5538,3.5895,3.5538,3.5755,26076,0
+UCC.US,D,20071211,000000,3.5765,3.6132,3.409,3.4132,223084,0
+UCC.US,D,20071212,000000,3.4782,3.4782,3.3505,3.3955,444556,0
+UCC.US,D,20071213,000000,3.317,3.363,3.3145,3.3598,937972,0
+UCC.US,D,20071217,000000,3.2412,3.2642,3.224,3.224,71648,0
+UCC.US,D,20071218,000000,3.2478,3.2662,3.1995,3.2582,436424,0
+UCC.US,D,20071219,000000,3.224,3.2302,3.224,3.2302,3232,0
+UCC.US,D,20071221,000000,3.2838,3.292,3.2838,3.2862,8148,0
+UCC.US,D,20071224,000000,3.3338,3.3468,3.3338,3.3338,37452,0
+UCC.US,D,20071226,000000,3.2812,3.2872,3.2812,3.2872,8148,0
+UCC.US,D,20071227,000000,3.2962,3.2962,3.2718,3.2755,34196,0
+UCC.US,D,20071228,000000,3.2358,3.2358,3.2358,3.2358,3232,0
+UCC.US,D,20071231,000000,3.1995,3.2378,3.1995,3.2378,43964,0
+UCC.US,D,20080102,000000,3.1117,3.1143,3.0858,3.0862,112364,0
+UCC.US,D,20080103,000000,3.036,3.036,3.0335,3.0335,3232,0
+UCC.US,D,20080104,000000,2.9168,2.9168,2.8372,2.8605,205172,0
+UCC.US,D,20080107,000000,2.802,2.8868,2.802,2.829,9768,0
+UCC.US,D,20080108,000000,2.8923,2.8923,2.7638,2.7638,8148,0
+UCC.US,D,20080109,000000,2.7447,2.7455,2.684,2.6895,19536,0
+UCC.US,D,20080110,000000,2.7725,2.919,2.7725,2.8705,68396,0
+UCC.US,D,20080111,000000,2.8258,2.8258,2.7487,2.7487,37452,0
+UCC.US,D,20080114,000000,2.7442,2.7768,2.7438,2.7715,22792,0
+UCC.US,D,20080115,000000,2.7228,2.726,2.6525,2.6865,89568,0
+UCC.US,D,20080116,000000,2.7178,2.8062,2.698,2.7662,63512,0
+UCC.US,D,20080117,000000,2.912,2.912,2.657,2.657,148184,0
+UCC.US,D,20080118,000000,2.73,2.7332,2.623,2.6555,166100,0
+UCC.US,D,20080122,000000,2.5418,2.7332,2.5418,2.706,43964,0
+UCC.US,D,20080123,000000,2.6062,2.8958,2.6062,2.8928,328940,0
+UCC.US,D,20080124,000000,2.9465,2.9465,2.8248,2.8772,198652,0
+UCC.US,D,20080125,000000,3.0668,3.0668,2.7598,2.7685,102588,0
+UCC.US,D,20080128,000000,2.7252,2.855,2.7178,2.855,27684,0
+UCC.US,D,20080129,000000,2.8928,2.9012,2.8462,2.8952,55380,0
+UCC.US,D,20080130,000000,2.8512,2.9742,2.845,2.845,363148,0
+UCC.US,D,20080131,000000,3.003,3.0888,2.986,3.0405,576460,0
+UCC.US,D,20080201,000000,3.0488,3.1578,3.0405,3.1485,299628,0
+UCC.US,D,20080204,000000,3.1075,3.1075,3.033,3.038,402216,0
+UCC.US,D,20080205,000000,2.9675,2.991,2.886,2.886,726276,0
+UCC.US,D,20080206,000000,2.9202,2.9618,2.8185,2.8298,79776,0
+UCC.US,D,20080207,000000,2.8408,2.924,2.8322,2.924,112364,0
+UCC.US,D,20080208,000000,2.9102,2.9295,2.8792,2.8923,71648,0
+UCC.US,D,20080211,000000,3.02,3.02,2.8798,2.9575,24444,0
+UCC.US,D,20080212,000000,3.0067,3.0442,3.003,3.016,457592,0
+UCC.US,D,20080213,000000,3.021,3.021,3.0042,3.0085,35832,0
+UCC.US,D,20080214,000000,3.0218,3.0218,2.9575,2.965,43964,0
+UCC.US,D,20080215,000000,2.9088,2.9345,2.9088,2.9332,131904,0
+UCC.US,D,20080219,000000,2.917,2.9822,2.917,2.9485,302892,0
+UCC.US,D,20080220,000000,2.9358,2.999,2.9088,2.9838,226368,0
+UCC.US,D,20080221,000000,3.0185,3.0185,2.917,2.917,42336,0
+UCC.US,D,20080222,000000,2.9028,2.917,2.8852,2.917,63512,0
+UCC.US,D,20080225,000000,2.9228,3.011,2.9228,3.011,34196,0
+UCC.US,D,20080226,000000,3.0735,3.1178,3.0575,3.087,156316,0
+UCC.US,D,20080227,000000,3.0575,3.0965,3.0575,3.0598,19536,0
+UCC.US,D,20080229,000000,2.917,2.917,2.7758,2.7958,489984,0
+UCC.US,D,20080303,000000,2.754,2.8082,2.754,2.7793,92832,0
+UCC.US,D,20080304,000000,2.7708,2.8032,2.7312,2.8032,216588,0
+UCC.US,D,20080305,000000,2.8382,2.8537,2.7662,2.8098,87940,0
+UCC.US,D,20080306,000000,2.7438,2.7468,2.684,2.6895,52100,0
+UCC.US,D,20080307,000000,2.6612,2.6988,2.6072,2.6295,179124,0
+UCC.US,D,20080310,000000,2.579,2.6085,2.5425,2.5425,232116,0
+UCC.US,D,20080311,000000,2.6402,2.6835,2.5728,2.6835,332216,0
+UCC.US,D,20080312,000000,2.6742,2.7487,2.657,2.657,45596,0
+UCC.US,D,20080313,000000,2.4805,2.6852,2.4805,2.6725,96068,0
+UCC.US,D,20080314,000000,2.608,2.6165,2.5175,2.5715,304548,0
+UCC.US,D,20080317,000000,2.468,2.528,2.4572,2.4973,169352,0
+UCC.US,D,20080318,000000,2.6037,2.6718,2.574,2.6718,244244,0
+UCC.US,D,20080319,000000,2.7055,2.708,2.6458,2.6458,293116,0
+UCC.US,D,20080320,000000,2.6718,2.7908,2.6482,2.778,299628,0
+UCC.US,D,20080324,000000,2.8892,2.9485,2.8542,2.9365,454336,0
+UCC.US,D,20080325,000000,2.9358,2.9385,2.9008,2.9385,242624,0
+UCC.US,D,20080326,000000,2.855,2.855,2.8082,2.834,211696,0
+UCC.US,D,20080327,000000,2.8105,2.8512,2.7648,2.7648,47216,0
+UCC.US,D,20080328,000000,2.7018,2.7098,2.655,2.655,34196,0
+UCC.US,D,20080331,000000,2.631,2.73,2.631,2.73,18560,0
+UCC.US,D,20080401,000000,2.8032,2.919,2.8032,2.9082,84660,0
+UCC.US,D,20080402,000000,2.902,2.9792,2.902,2.9202,211696,0
+UCC.US,D,20080403,000000,2.9028,2.9028,2.8978,2.9028,17916,0
+UCC.US,D,20080404,000000,2.8718,2.9385,2.8638,2.8958,37452,0
+UCC.US,D,20080407,000000,2.8928,2.9345,2.8755,2.8928,70020,0
+UCC.US,D,20080408,000000,2.8568,2.8772,2.8482,2.8692,167724,0
+UCC.US,D,20080409,000000,2.8365,2.8365,2.7593,2.7593,58624,0
+UCC.US,D,20080410,000000,2.7593,2.8512,2.7593,2.8258,42336,0
+UCC.US,D,20080411,000000,2.7822,2.7822,2.7135,2.7135,16280,0
+UCC.US,D,20080414,000000,2.7145,2.7215,2.711,2.7115,13832,0
+UCC.US,D,20080415,000000,2.7473,2.7473,2.6852,2.7072,9768,0
+UCC.US,D,20080416,000000,2.774,2.7762,2.774,2.775,8148,0
+UCC.US,D,20080417,000000,2.7862,2.7862,2.7772,2.7772,11384,0
+UCC.US,D,20080418,000000,2.8822,2.8918,2.8822,2.8843,91176,0
+UCC.US,D,20080421,000000,2.8442,2.8492,2.8442,2.8492,5056,0
+UCC.US,D,20080422,000000,2.8218,2.8218,2.7758,2.7758,55380,0
+UCC.US,D,20080423,000000,2.8537,2.8537,2.8088,2.8088,117244,0
+UCC.US,D,20080424,000000,2.845,2.9365,2.8402,2.9365,47216,0
+UCC.US,D,20080425,000000,2.9252,2.9472,2.8852,2.9472,29316,0
+UCC.US,D,20080428,000000,2.9812,2.9812,2.9472,2.9588,66476,0
+UCC.US,D,20080429,000000,2.9705,3.0105,2.9705,3.0085,20440,0
+UCC.US,D,20080430,000000,3.002,3.0655,2.9638,2.9638,185632,0
+UCC.US,D,20080501,000000,2.9345,3.126,2.9345,3.0938,195144,0
+UCC.US,D,20080502,000000,3.181,3.181,3.0742,3.0778,115432,0
+UCC.US,D,20080505,000000,3.0512,3.0518,3.0285,3.033,113572,0
+UCC.US,D,20080506,000000,2.9958,3.0532,2.9718,3.0512,100148,0
+UCC.US,D,20080507,000000,3.0568,3.0568,3.008,3.008,36488,0
+UCC.US,D,20080508,000000,2.9818,2.9838,2.9662,2.9812,8800,0
+UCC.US,D,20080509,000000,2.951,2.9658,2.948,2.9575,9768,0
+UCC.US,D,20080512,000000,2.9738,3.0692,2.9738,3.0692,50012,0
+UCC.US,D,20080513,000000,3.1435,3.1435,3.0432,3.0782,54636,0
+UCC.US,D,20080514,000000,3.1322,3.1712,3.1322,3.1383,100632,0
+UCC.US,D,20080515,000000,3.1277,3.1932,3.1277,3.1932,21572,0
+UCC.US,D,20080516,000000,3.1688,3.1688,3.0995,3.1272,37452,0
+UCC.US,D,20080519,000000,3.1535,3.1535,3.1068,3.1088,65148,0
+UCC.US,D,20080520,000000,3.0588,3.0588,3.01,3.034,62764,0
+UCC.US,D,20080521,000000,2.991,2.991,2.9132,2.924,25268,0
+UCC.US,D,20080522,000000,2.9265,2.9705,2.9045,2.9705,11624,0
+UCC.US,D,20080523,000000,2.8868,2.8868,2.8755,2.8755,22156,0
+UCC.US,D,20080527,000000,2.9008,2.9058,2.8835,2.8835,13012,0
+UCC.US,D,20080528,000000,3.005,3.005,2.9515,2.9588,204188,0
+UCC.US,D,20080529,000000,3.039,3.039,3.039,3.039,1612,0
+UCC.US,D,20080530,000000,3.0398,3.0432,3.0142,3.0432,78964,0
+UCC.US,D,20080602,000000,3.006,3.006,2.9228,2.9228,10580,0
+UCC.US,D,20080603,000000,2.9662,2.9662,2.937,2.937,26076,0
+UCC.US,D,20080604,000000,2.9742,3.0438,2.9742,2.9872,182880,0
+UCC.US,D,20080605,000000,3.0618,3.1075,3.0618,3.0978,97284,0
+UCC.US,D,20080606,000000,2.948,2.948,2.8878,2.8878,42432,0
+UCC.US,D,20080609,000000,2.8272,2.9095,2.8272,2.8828,28244,0
+UCC.US,D,20080610,000000,2.868,2.8928,2.8382,2.8928,14660,0
+UCC.US,D,20080611,000000,2.8928,2.8928,2.772,2.772,23752,0
+UCC.US,D,20080612,000000,2.8028,2.8562,2.772,2.772,17916,0
+UCC.US,D,20080613,000000,2.8828,2.941,2.8542,2.9295,56992,0
+UCC.US,D,20080616,000000,2.8697,2.932,2.8605,2.929,319324,0
+UCC.US,D,20080617,000000,3.0878,3.0878,2.8617,2.8617,133528,0
+UCC.US,D,20080618,000000,2.8558,2.8558,2.7612,2.7612,42768,0
+UCC.US,D,20080619,000000,2.7582,2.7878,2.7582,2.7878,50464,0
+UCC.US,D,20080620,000000,2.7025,2.7065,2.6642,2.6685,60176,0
+UCC.US,D,20080623,000000,2.8105,2.8105,2.6002,2.6002,59852,0
+UCC.US,D,20080624,000000,2.5978,2.618,2.5395,2.5698,197600,0
+UCC.US,D,20080625,000000,2.713,2.713,2.644,2.6465,105608,0
+UCC.US,D,20080626,000000,2.6465,2.6465,2.493,2.493,29836,0
+UCC.US,D,20080627,000000,2.493,2.493,2.4305,2.4712,85404,0
+UCC.US,D,20080630,000000,2.467,2.483,2.428,2.4342,61864,0
+UCC.US,D,20080701,000000,2.3467,2.4242,2.3436,2.4218,228180,0
+UCC.US,D,20080702,000000,2.4258,2.4258,2.3078,2.3078,37452,0
+UCC.US,D,20080703,000000,2.3034,2.3788,2.3034,2.3498,77512,0
+UCC.US,D,20080707,000000,2.3923,2.3923,2.3028,2.346,20344,0
+UCC.US,D,20080708,000000,2.3547,2.4298,2.3547,2.4298,123592,0
+UCC.US,D,20080709,000000,2.4712,2.4712,2.3448,2.3504,94732,0
+UCC.US,D,20080710,000000,2.3146,2.3312,2.26,2.2758,66284,0
+UCC.US,D,20080711,000000,2.2122,2.2868,2.1464,2.2262,541092,0
+UCC.US,D,20080714,000000,2.211,2.2184,2.1925,2.203,237104,0
+UCC.US,D,20080715,000000,2.174,2.2238,2.0915,2.1895,116520,0
+UCC.US,D,20080716,000000,2.2049,2.359,2.1919,2.3492,696136,0
+UCC.US,D,20080717,000000,2.2899,2.4465,2.2721,2.4272,125256,0
+UCC.US,D,20080718,000000,2.3711,2.42,2.3616,2.42,40392,0
+UCC.US,D,20080721,000000,2.514,2.514,2.3553,2.3639,202948,0
+UCC.US,D,20080722,000000,2.3399,2.4745,2.3399,2.4745,221688,0
+UCC.US,D,20080723,000000,2.4805,2.5852,2.4762,2.5218,217492,0
+UCC.US,D,20080724,000000,2.6205,2.6205,2.3988,2.409,259188,0
+UCC.US,D,20080725,000000,2.4048,2.464,2.4048,2.409,221464,0
+UCC.US,D,20080728,000000,2.3968,2.3968,2.2808,2.2808,79928,0
+UCC.US,D,20080729,000000,2.3367,2.425,2.3367,2.425,52508,0
+UCC.US,D,20080730,000000,2.4775,2.5107,2.3968,2.4392,206824,0
+UCC.US,D,20080731,000000,2.3448,2.3812,2.3448,2.3812,11240,0
+UCC.US,D,20080801,000000,2.428,2.428,2.3644,2.4102,60240,0
+UCC.US,D,20080804,000000,2.3763,2.4405,2.3763,2.4188,287408,0
+UCC.US,D,20080805,000000,2.515,2.613,2.4865,2.613,154172,0
+UCC.US,D,20080806,000000,2.614,2.614,2.5442,2.5912,598432,0
+UCC.US,D,20080807,000000,2.6618,2.6618,2.481,2.4825,212672,0
+UCC.US,D,20080808,000000,2.556,2.6908,2.556,2.6895,423924,0
+UCC.US,D,20080811,000000,2.7642,2.9088,2.6575,2.8002,1752196,0
+UCC.US,D,20080812,000000,2.7338,2.8062,2.7332,2.7468,641192,0
+UCC.US,D,20080813,000000,2.6252,2.6962,2.6032,2.6675,491976,0
+UCC.US,D,20080814,000000,2.6512,2.8075,2.6512,2.7525,538008,0
+UCC.US,D,20080815,000000,2.8178,2.8395,2.7908,2.8118,315896,0
+UCC.US,D,20080818,000000,2.8892,2.8892,2.703,2.7308,699024,0
+UCC.US,D,20080819,000000,2.684,2.684,2.6012,2.6205,282244,0
+UCC.US,D,20080820,000000,2.7278,2.7278,2.5648,2.5882,293532,0
+UCC.US,D,20080821,000000,2.47,2.613,2.4665,2.613,259564,0
+UCC.US,D,20080822,000000,2.5442,2.714,2.5442,2.675,327200,0
+UCC.US,D,20080825,000000,2.6037,2.663,2.5858,2.5912,173660,0
+UCC.US,D,20080826,000000,2.5912,2.6085,2.5505,2.6085,97684,0
+UCC.US,D,20080827,000000,2.616,2.6525,2.616,2.627,39084,0
+UCC.US,D,20080828,000000,2.579,2.7308,2.579,2.7308,351732,0
+UCC.US,D,20080829,000000,2.7178,2.7235,2.6815,2.6828,112364,0
+UCC.US,D,20080902,000000,2.8228,2.8723,2.7332,2.759,791008,0
+UCC.US,D,20080903,000000,2.7398,2.7915,2.7245,2.7805,263112,0
+UCC.US,D,20080904,000000,2.7648,2.7648,2.645,2.645,224008,0
+UCC.US,D,20080905,000000,2.5988,2.6538,2.5552,2.6538,193464,0
+UCC.US,D,20080908,000000,2.8518,3.0575,2.721,2.8185,190284,0
+UCC.US,D,20080909,000000,2.9405,2.9638,2.695,2.695,788728,0
+UCC.US,D,20080910,000000,2.695,2.7473,2.6425,2.6995,303824,0
+UCC.US,D,20080911,000000,2.5708,2.768,2.5708,2.768,280896,0
+UCC.US,D,20080912,000000,2.6895,2.722,2.6735,2.704,193860,0
+UCC.US,D,20080915,000000,2.5852,2.7098,2.551,2.589,354360,0
+UCC.US,D,20080916,000000,2.496,2.636,2.496,2.597,1271316,0
+UCC.US,D,20080917,000000,2.5732,2.5732,2.3857,2.3857,870360,0
+UCC.US,D,20080918,000000,2.335,2.5882,2.335,2.525,491416,0
+UCC.US,D,20080919,000000,2.9848,2.9848,2.4562,2.5752,337236,0
+UCC.US,D,20080922,000000,2.5535,2.5535,2.3603,2.3609,716064,0
+UCC.US,D,20080923,000000,2.3337,2.4348,2.3152,2.3226,235064,0
+UCC.US,D,20080924,000000,2.3337,2.3337,2.211,2.3244,205368,0
+UCC.US,D,20080925,000000,2.3948,2.3948,2.2191,2.3699,223100,0
+UCC.US,D,20080926,000000,2.3028,2.4072,2.2783,2.4072,172224,0
+UCC.US,D,20080929,000000,2.3213,2.3624,2.1235,2.1372,162428,0
+UCC.US,D,20080930,000000,2.131,2.2519,2.0547,2.1556,104772,0
+UCC.US,D,20081001,000000,2.1579,2.203,2.1556,2.184,99996,0
+UCC.US,D,20081002,000000,2.1567,2.1648,2.0088,2.0217,494884,0
+UCC.US,D,20081003,000000,2.1629,2.1629,1.9342,1.9342,85748,0
+UCC.US,D,20081006,000000,1.8483,1.8483,1.6452,1.7685,374872,0
+UCC.US,D,20081007,000000,1.7497,1.7497,1.6031,1.6031,153272,0
+UCC.US,D,20081008,000000,1.6887,1.8337,1.5137,1.5137,215480,0
+UCC.US,D,20081009,000000,1.6434,1.6434,1.392,1.392,127728,0
+UCC.US,D,20081010,000000,1.1459,1.416,1.1459,1.3723,686260,0
+UCC.US,D,20081013,000000,1.6164,1.6164,1.4172,1.6116,305364,0
+UCC.US,D,20081014,000000,1.7801,1.8422,1.4265,1.4659,687808,0
+UCC.US,D,20081015,000000,1.3234,1.445,1.2714,1.2837,212336,0
+UCC.US,D,20081016,000000,1.2308,1.3325,1.1668,1.3062,331180,0
+UCC.US,D,20081017,000000,1.2781,1.4321,1.2738,1.3693,295496,0
+UCC.US,D,20081020,000000,1.4812,1.4812,1.3612,1.4376,239120,0
+UCC.US,D,20081021,000000,1.4203,1.4542,1.3748,1.3748,89776,0
+UCC.US,D,20081022,000000,1.3116,1.3202,1.1834,1.2099,121052,0
+UCC.US,D,20081023,000000,1.2898,1.302,1.1054,1.208,585152,0
+UCC.US,D,20081024,000000,1.06,1.176,1.0594,1.1625,310656,0
+UCC.US,D,20081027,000000,1.0808,1.1606,1.0808,1.1177,190524,0
+UCC.US,D,20081028,000000,1.2701,1.2996,1.079,1.2996,228628,0
+UCC.US,D,20081029,000000,1.3215,1.4123,1.2486,1.3074,364000,0
+UCC.US,D,20081030,000000,1.4086,1.4215,1.324,1.3288,97088,0
+UCC.US,D,20081031,000000,1.3718,1.4973,1.3681,1.4757,392968,0
+UCC.US,D,20081103,000000,1.4862,1.5004,1.3988,1.4129,276512,0
+UCC.US,D,20081104,000000,1.4677,1.4961,1.4407,1.4961,168116,0
+UCC.US,D,20081105,000000,1.4542,1.477,1.349,1.3502,146976,0
+UCC.US,D,20081106,000000,1.3355,1.3355,1.2374,1.2374,144796,0
+UCC.US,D,20081107,000000,1.1865,1.2916,1.1668,1.2571,169384,0
+UCC.US,D,20081110,000000,1.3607,1.3607,1.222,1.222,74084,0
+UCC.US,D,20081111,000000,1.1668,1.1964,1.1398,1.176,160596,0
+UCC.US,D,20081112,000000,1.149,1.1729,1.0594,1.0594,873636,0
+UCC.US,D,20081113,000000,0.9979,1.168,0.9672,1.168,820408,0
+UCC.US,D,20081114,000000,1.1502,1.1926,1.0796,1.0796,151596,0
+UCC.US,D,20081117,000000,1.0747,1.079,1.0232,1.055,474944,0
+UCC.US,D,20081118,000000,1.0409,1.0496,0.9641,0.9795,238040,0
+UCC.US,D,20081119,000000,1.0041,1.0538,0.9156,0.9156,416132,0
+UCC.US,D,20081120,000000,0.8597,0.9567,0.8082,0.8094,406444,0
+UCC.US,D,20081121,000000,0.9058,0.9089,0.7983,0.872,997940,0
+UCC.US,D,20081124,000000,0.942,1.044,0.9052,0.9967,4036428,0
+UCC.US,D,20081125,000000,1.0348,1.0998,0.9076,1.0502,282788,0
+UCC.US,D,20081126,000000,1.0772,1.1428,1.0256,1.138,461496,0
+UCC.US,D,20081128,000000,1.1735,1.1735,1.1287,1.1564,114056,0
+UCC.US,D,20081201,000000,1.2283,1.2283,0.9758,0.9906,323344,0
+UCC.US,D,20081202,000000,0.9678,1.168,0.9678,1.0047,241660,0
+UCC.US,D,20081203,000000,0.9826,1.0943,0.9826,1.0943,130592,0
+UCC.US,D,20081204,000000,1.1054,1.1711,1.0808,1.1189,568264,0
+UCC.US,D,20081205,000000,1.1281,1.2086,1.0446,1.2055,394532,0
+UCC.US,D,20081208,000000,1.3178,1.3178,1.2344,1.2628,536716,0
+UCC.US,D,20081209,000000,1.2738,1.2738,1.1902,1.1902,190064,0
+UCC.US,D,20081210,000000,1.1798,1.2812,1.1798,1.24,382328,0
+UCC.US,D,20081211,000000,1.2093,1.2338,1.1668,1.1723,248664,0
+UCC.US,D,20081212,000000,0.9967,1.1754,0.9967,1.1735,457456,0
+UCC.US,D,20081215,000000,1.0832,1.2074,1.0832,1.1496,304384,0
+UCC.US,D,20081216,000000,1.184,1.259,1.184,1.2467,134424,0
+UCC.US,D,20081217,000000,1.2105,1.2965,1.2105,1.2775,92520,0
+UCC.US,D,20081218,000000,1.3355,1.3355,1.2344,1.2467,505380,0
+UCC.US,D,20081219,000000,1.2725,1.2738,1.2289,1.2504,81052,0
+UCC.US,D,20081222,000000,1.3173,1.3173,1.1582,1.1816,58100,0
+UCC.US,D,20081223,000000,1.1668,1.1798,1.1564,1.1564,37388,0
+UCC.US,D,20081224,000000,1.1699,1.1792,1.1699,1.1729,45548,0
+UCC.US,D,20081226,000000,1.1748,1.2037,1.1606,1.1889,235512,0
+UCC.US,D,20081229,000000,1.165,1.1711,1.1116,1.1428,476172,0
+UCC.US,D,20081230,000000,1.1735,1.2184,1.1735,1.2184,52100,0
+UCC.US,D,20081231,000000,1.319,1.319,1.2276,1.2652,374392,0
+UCC.US,D,20090102,000000,1.2825,1.359,1.2775,1.3527,637092,0
+UCC.US,D,20090105,000000,1.3221,1.3706,1.3208,1.3565,244512,0
+UCC.US,D,20090106,000000,1.3631,1.4067,1.3631,1.3864,392060,0
+UCC.US,D,20090107,000000,1.4308,1.4308,1.302,1.3098,1388272,0
+UCC.US,D,20090108,000000,1.2874,1.3074,1.2529,1.3062,219416,0
+UCC.US,D,20090109,000000,1.3828,1.3846,1.2412,1.2479,545448,0
+UCC.US,D,20090112,000000,1.2314,1.2387,1.1729,1.1889,476204,0
+UCC.US,D,20090113,000000,1.1398,1.2099,1.138,1.1859,283684,0
+UCC.US,D,20090114,000000,1.1422,1.1422,1.1022,1.1085,229608,0
+UCC.US,D,20090115,000000,1.0992,1.184,1.0716,1.1502,632796,0
+UCC.US,D,20090116,000000,1.1552,1.2196,1.1391,1.192,781736,0
+UCC.US,D,20090120,000000,1.1564,1.2535,1.0704,1.0704,401736,0
+UCC.US,D,20090121,000000,1.0943,1.1134,1.0502,1.1134,371448,0
+UCC.US,D,20090122,000000,1.0697,1.1404,1.0667,1.1035,400780,0
+UCC.US,D,20090123,000000,1.0465,1.114,1.0465,1.0949,633220,0
+UCC.US,D,20090126,000000,1.0508,1.1373,1.0508,1.1109,1019552,0
+UCC.US,D,20090127,000000,1.0648,1.1354,1.0648,1.1072,236888,0
+UCC.US,D,20090128,000000,1.1539,1.1945,1.1539,1.1735,619928,0
+UCC.US,D,20090129,000000,1.1552,1.1552,1.1016,1.1016,1258692,0
+UCC.US,D,20090130,000000,1.1213,1.1213,1.0366,1.0428,320112,0
+UCC.US,D,20090202,000000,1.0164,1.0508,1.0133,1.0452,76952,0
+UCC.US,D,20090203,000000,0.9728,1.098,0.9728,1.0876,223864,0
+UCC.US,D,20090204,000000,1.1268,1.1268,1.0341,1.0422,212416,0
+UCC.US,D,20090205,000000,1.0298,1.0882,1.0274,1.0765,402040,0
+UCC.US,D,20090206,000000,1.1336,1.1508,1.1305,1.1446,401592,0
+UCC.US,D,20090209,000000,1.1256,1.136,1.1226,1.136,103520,0
+UCC.US,D,20090210,000000,1.0594,1.1177,1.0298,1.044,384392,0
+UCC.US,D,20090211,000000,1.1085,1.1085,1.0292,1.0526,91356,0
+UCC.US,D,20090212,000000,1.044,1.0575,0.9991,1.0575,389840,0
+UCC.US,D,20090213,000000,1.0508,1.0508,1.028,1.028,65512,0
+UCC.US,D,20090217,000000,0.9894,0.9894,0.9592,0.9746,49048,0
+UCC.US,D,20090218,000000,0.9242,0.9703,0.9242,0.9647,85044,0
+UCC.US,D,20090219,000000,1.0041,1.0041,0.9678,0.9684,54556,0
+UCC.US,D,20090220,000000,0.9506,0.9684,0.9297,0.9562,144544,0
+UCC.US,D,20090223,000000,0.9703,0.9703,0.9014,0.9058,188348,0
+UCC.US,D,20090224,000000,0.904,0.9826,0.8616,0.9703,142648,0
+UCC.US,D,20090225,000000,0.9384,0.9844,0.9322,0.95,109784,0
+UCC.US,D,20090226,000000,0.9562,0.9562,0.9058,0.9101,94436,0
+UCC.US,D,20090227,000000,0.9101,0.934,0.88,0.9168,352632,0
+UCC.US,D,20090302,000000,0.8524,0.8898,0.8444,0.8468,195716,0
+UCC.US,D,20090303,000000,0.8474,0.8474,0.8174,0.8291,152896,0
+UCC.US,D,20090304,000000,0.8137,0.8831,0.8137,0.8597,228292,0
+UCC.US,D,20090305,000000,0.8198,0.8474,0.7971,0.8076,351556,0
+UCC.US,D,20090306,000000,0.7676,0.8272,0.7609,0.7904,100824,0
+UCC.US,D,20090309,000000,0.7676,0.8186,0.7616,0.7694,49960,0
+UCC.US,D,20090310,000000,0.7952,0.8653,0.7952,0.861,195732,0
+UCC.US,D,20090311,000000,0.8628,0.8665,0.8597,0.8616,105720,0
+UCC.US,D,20090312,000000,0.8628,0.9212,0.8597,0.9212,95144,0
+UCC.US,D,20090313,000000,1.0256,1.0256,0.915,0.9396,79944,0
+UCC.US,D,20090316,000000,0.958,0.9598,0.915,0.915,174908,0
+UCC.US,D,20090317,000000,0.9494,0.9808,0.9494,0.9808,93408,0
+UCC.US,D,20090318,000000,0.9838,1.0557,0.9838,1.025,165216,0
+UCC.US,D,20090319,000000,1.0286,1.0286,0.9979,1.0022,353056,0
+UCC.US,D,20090320,000000,1.001,1.0133,0.961,0.9703,125868,0
+UCC.US,D,20090323,000000,1.0716,1.0882,0.9537,1.0882,647960,0
+UCC.US,D,20090324,000000,1.0532,1.1054,1.0366,1.079,107880,0
+UCC.US,D,20090325,000000,1.1558,1.1558,1.0446,1.0955,257340,0
+UCC.US,D,20090326,000000,1.136,1.1619,1.114,1.1539,515372,0
+UCC.US,D,20090327,000000,1.0753,1.136,1.0753,1.1146,388288,0
+UCC.US,D,20090330,000000,1.0502,1.057,1.0415,1.0563,96832,0
+UCC.US,D,20090331,000000,1.144,1.144,1.0477,1.0747,170600,0
+UCC.US,D,20090401,000000,1.025,1.1085,1.0133,1.1047,191504,0
+UCC.US,D,20090402,000000,1.1668,1.2302,1.1576,1.1976,439608,0
+UCC.US,D,20090403,000000,1.2276,1.2276,1.1846,1.2099,437416,0
+UCC.US,D,20090406,000000,1.1656,1.2037,1.1656,1.1939,115832,0
+UCC.US,D,20090407,000000,1.1576,1.1576,1.1232,1.1293,70412,0
+UCC.US,D,20090408,000000,1.1066,1.184,1.1066,1.178,150384,0
+UCC.US,D,20090409,000000,1.2806,1.3178,1.1853,1.24,497880,0
+UCC.US,D,20090413,000000,1.1889,1.2552,1.1256,1.2498,223656,0
+UCC.US,D,20090414,000000,1.197,1.2283,1.1883,1.2018,138572,0
+UCC.US,D,20090415,000000,1.2276,1.28,1.1773,1.2093,124700,0
+UCC.US,D,20090416,000000,1.219,1.2887,1.2136,1.2788,199080,0
+UCC.US,D,20090417,000000,1.2837,1.3074,1.2664,1.294,281812,0
+UCC.US,D,20090420,000000,1.2117,1.2535,1.2018,1.2068,118844,0
+UCC.US,D,20090421,000000,1.2062,1.2559,1.1976,1.2423,178716,0
+UCC.US,D,20090422,000000,1.2283,1.3142,1.2283,1.2535,249680,0
+UCC.US,D,20090423,000000,1.3068,1.3068,1.2239,1.2621,294788,0
+UCC.US,D,20090424,000000,1.2628,1.3154,1.2571,1.2844,138184,0
+UCC.US,D,20090427,000000,1.319,1.319,1.1976,1.2628,184776,0
+UCC.US,D,20090428,000000,1.1889,1.2898,1.1889,1.2652,106224,0
+UCC.US,D,20090429,000000,1.3602,1.365,1.302,1.3215,417520,0
+UCC.US,D,20090430,000000,1.3625,1.416,1.3472,1.3578,350564,0
+UCC.US,D,20090501,000000,1.4178,1.4178,1.3167,1.3276,133044,0
+UCC.US,D,20090504,000000,1.3509,1.4154,1.2671,1.4054,839820,0
+UCC.US,D,20090505,000000,1.4,1.4296,1.4,1.4252,482684,0
+UCC.US,D,20090506,000000,1.4844,1.4844,1.3951,1.4246,320748,0
+UCC.US,D,20090507,000000,1.469,1.4739,1.3748,1.3933,946704,0
+UCC.US,D,20090508,000000,1.419,1.4432,1.3736,1.4098,569416,0
+UCC.US,D,20090511,000000,1.3723,1.4123,1.3578,1.3958,267132,0
+UCC.US,D,20090512,000000,1.4246,1.4246,1.3265,1.3571,707044,0
+UCC.US,D,20090513,000000,1.3049,1.3202,1.2738,1.2769,435096,0
+UCC.US,D,20090514,000000,1.2628,1.311,1.259,1.285,212864,0
+UCC.US,D,20090515,000000,1.2664,1.3154,1.2535,1.2571,181364,0
+UCC.US,D,20090518,000000,1.272,1.3584,1.272,1.3578,380640,0
+UCC.US,D,20090519,000000,1.3602,1.3815,1.2928,1.3674,141116,0
+UCC.US,D,20090520,000000,1.3988,1.4042,1.3208,1.3282,303960,0
+UCC.US,D,20090521,000000,1.3258,1.3258,1.2652,1.2794,90984,0
+UCC.US,D,20090522,000000,1.2959,1.3092,1.2596,1.2862,95420,0
+UCC.US,D,20090526,000000,1.2658,1.3802,1.2652,1.3643,126948,0
+UCC.US,D,20090527,000000,1.3619,1.3785,1.3085,1.3116,247520,0
+UCC.US,D,20090528,000000,1.3368,1.3368,1.272,1.3116,41508,0
+UCC.US,D,20090529,000000,1.3049,1.338,1.2928,1.338,382620,0
+UCC.US,D,20090601,000000,1.3578,1.45,1.3578,1.4338,534876,0
+UCC.US,D,20090602,000000,1.4462,1.4739,1.429,1.4573,464228,0
+UCC.US,D,20090603,000000,1.4221,1.4425,1.4123,1.4258,228800,0
+UCC.US,D,20090604,000000,1.4542,1.4542,1.3858,1.419,352860,0
+UCC.US,D,20090605,000000,1.4258,1.4376,1.3871,1.4184,215980,0
+UCC.US,D,20090608,000000,1.3926,1.4488,1.3834,1.4215,259752,0
+UCC.US,D,20090609,000000,1.338,1.4523,1.3374,1.4394,73492,0
+UCC.US,D,20090610,000000,1.4936,1.4936,1.3864,1.4054,99156,0
+UCC.US,D,20090611,000000,1.4123,1.4265,1.3821,1.3821,370148,0
+UCC.US,D,20090612,000000,1.3748,1.397,1.359,1.397,115624,0
+UCC.US,D,20090615,000000,1.37,1.37,1.3173,1.3319,208548,0
+UCC.US,D,20090616,000000,1.3307,1.3307,1.2806,1.2904,379580,0
+UCC.US,D,20090617,000000,1.2788,1.3349,1.2725,1.3184,365292,0
+UCC.US,D,20090618,000000,1.3123,1.3325,1.2959,1.3208,222180,0
+UCC.US,D,20090619,000000,1.3565,1.3565,1.333,1.3336,82472,0
+UCC.US,D,20090622,000000,1.2916,1.2916,1.2744,1.2844,68396,0
+UCC.US,D,20090623,000000,1.28,1.28,1.2357,1.2608,350908,0
+UCC.US,D,20090624,000000,1.2652,1.291,1.2111,1.259,411052,0
+UCC.US,D,20090625,000000,1.311,1.3411,1.311,1.3343,280160,0
+UCC.US,D,20090626,000000,1.338,1.338,1.3184,1.3355,301072,0
+UCC.US,D,20090629,000000,1.3355,1.3546,1.3184,1.3466,227020,0
+UCC.US,D,20090630,000000,1.3596,1.3631,1.3173,1.3319,136480,0
+UCC.US,D,20090701,000000,1.3362,1.3668,1.3362,1.3447,329648,0
+UCC.US,D,20090702,000000,1.3092,1.3092,1.2546,1.2546,165456,0
+UCC.US,D,20090706,000000,1.2529,1.2621,1.2308,1.2596,86364,0
+UCC.US,D,20090707,000000,1.2387,1.2387,1.2074,1.2099,83772,0
+UCC.US,D,20090708,000000,1.232,1.2374,1.1723,1.2314,77328,0
+UCC.US,D,20090709,000000,1.2542,1.2542,1.2357,1.2412,115912,0
+UCC.US,D,20090710,000000,1.2492,1.2492,1.2124,1.2264,185648,0
+UCC.US,D,20090713,000000,1.2264,1.2671,1.2068,1.2614,64728,0
+UCC.US,D,20090714,000000,1.2634,1.2978,1.2634,1.2978,66284,0
+UCC.US,D,20090715,000000,1.3336,1.3552,1.3098,1.3552,173208,0
+UCC.US,D,20090716,000000,1.3466,1.392,1.3466,1.392,414348,0
+UCC.US,D,20090717,000000,1.3792,1.3945,1.3779,1.3914,170972,0
+UCC.US,D,20090720,000000,1.3939,1.4388,1.3939,1.4388,426080,0
+UCC.US,D,20090721,000000,1.4609,1.4609,1.397,1.4246,186492,0
+UCC.US,D,20090722,000000,1.4419,1.4708,1.4419,1.4506,238408,0
+UCC.US,D,20090723,000000,1.4615,1.5187,1.4615,1.5046,210224,0
+UCC.US,D,20090724,000000,1.4739,1.5113,1.4677,1.5113,1339100,0
+UCC.US,D,20090727,000000,1.5144,1.5144,1.4794,1.5063,86248,0
+UCC.US,D,20090728,000000,1.4924,1.5218,1.4905,1.5057,273932,0
+UCC.US,D,20090729,000000,1.5088,1.5174,1.4911,1.4911,69296,0
+UCC.US,D,20090730,000000,1.5199,1.5667,1.5199,1.5432,228356,0
+UCC.US,D,20090731,000000,1.5415,1.5512,1.5218,1.5309,133960,0
+UCC.US,D,20090803,000000,1.5482,1.5814,1.5315,1.5814,124180,0
+UCC.US,D,20090804,000000,1.4819,1.5951,1.4819,1.5826,124752,0
+UCC.US,D,20090805,000000,1.5826,1.5826,1.5334,1.5698,187236,0
+UCC.US,D,20090806,000000,1.5944,1.6043,1.5629,1.5648,163600,0
+UCC.US,D,20090807,000000,1.6031,1.6642,1.5876,1.658,668496,0
+UCC.US,D,20090810,000000,1.653,1.653,1.6147,1.6147,301280,0
+UCC.US,D,20090811,000000,1.5845,1.6201,1.5845,1.6183,164932,0
+UCC.US,D,20090812,000000,1.6012,1.658,1.6012,1.658,92488,0
+UCC.US,D,20090813,000000,1.5629,1.6561,1.5629,1.6549,368416,0
+UCC.US,D,20090814,000000,1.6549,1.6549,1.592,1.5974,47440,0
+UCC.US,D,20090817,000000,1.5432,1.5445,1.5199,1.5273,357912,0
+UCC.US,D,20090818,000000,1.5543,1.5604,1.5266,1.5604,866768,0
+UCC.US,D,20090819,000000,1.5254,1.5895,1.5254,1.5895,28244,0
+UCC.US,D,20090820,000000,1.5753,1.6135,1.5753,1.6099,94684,0
+UCC.US,D,20090821,000000,1.6288,1.6654,1.6288,1.6636,55092,0
+UCC.US,D,20090824,000000,1.6696,1.6857,1.6482,1.6482,74004,0
+UCC.US,D,20090825,000000,1.6733,1.7231,1.6679,1.6887,690360,0
+UCC.US,D,20090826,000000,1.6924,1.7103,1.6745,1.7103,70268,0
+UCC.US,D,20090827,000000,1.7141,1.7178,1.6722,1.7134,141868,0
+UCC.US,D,20090828,000000,1.7601,1.7747,1.6949,1.6999,79648,0
+UCC.US,D,20090831,000000,1.688,1.688,1.6586,1.6617,68204,0
+UCC.US,D,20090901,000000,1.6207,1.7036,1.6092,1.6201,685624,0
+UCC.US,D,20090902,000000,1.6006,1.6141,1.5981,1.6092,156008,0
+UCC.US,D,20090903,000000,1.6263,1.6415,1.6238,1.6415,41308,0
+UCC.US,D,20090904,000000,1.644,1.6924,1.644,1.6924,331604,0
+UCC.US,D,20090908,000000,1.7072,1.7172,1.6986,1.7166,256916,0
+UCC.US,D,20090909,000000,1.7337,1.7491,1.7331,1.7472,23624,0
+UCC.US,D,20090910,000000,1.7472,1.7943,1.7472,1.7943,145172,0
+UCC.US,D,20090911,000000,1.7808,1.7918,1.7789,1.782,68072,0
+UCC.US,D,20090914,000000,1.7654,1.8023,1.7654,1.8017,162920,0
+UCC.US,D,20090915,000000,1.7826,1.8196,1.782,1.8196,91656,0
+UCC.US,D,20090916,000000,1.8239,1.8674,1.8214,1.8644,105952,0
+UCC.US,D,20090917,000000,1.8532,1.8853,1.8416,1.8588,145776,0
+UCC.US,D,20090918,000000,1.8625,1.8835,1.8563,1.8736,51460,0
+UCC.US,D,20090921,000000,1.8422,1.8711,1.8422,1.8711,51732,0
+UCC.US,D,20090922,000000,1.8865,1.894,1.8865,1.8884,88740,0
+UCC.US,D,20090923,000000,1.8884,1.8884,1.8606,1.8606,101776,0
+UCC.US,D,20090924,000000,1.8507,1.8507,1.7832,1.7832,101260,0
+UCC.US,D,20090925,000000,1.7864,1.7864,1.762,1.7728,44436,0
+UCC.US,D,20090928,000000,1.7808,1.8301,1.7808,1.822,38228,0
+UCC.US,D,20090929,000000,1.8404,1.8582,1.8356,1.8441,165200,0
+UCC.US,D,20090930,000000,1.8398,1.8471,1.7901,1.8307,152996,0
+UCC.US,D,20091001,000000,1.801,1.8066,1.7485,1.771,590708,0
+UCC.US,D,20091002,000000,1.7318,1.7497,1.7243,1.7381,302436,0
+UCC.US,D,20091005,000000,1.722,1.7753,1.7214,1.7722,91356,0
+UCC.US,D,20091006,000000,1.7986,1.8264,1.7986,1.8104,16280,0
+UCC.US,D,20091007,000000,1.8312,1.8337,1.8239,1.8337,11900,0
+UCC.US,D,20091008,000000,1.8767,1.9007,1.8644,1.8811,101064,0
+UCC.US,D,20091009,000000,1.8927,1.8927,1.849,1.873,85084,0
+UCC.US,D,20091012,000000,1.9037,1.9155,1.8773,1.8773,114188,0
+UCC.US,D,20091013,000000,1.8934,1.9118,1.8846,1.9037,62056,0
+UCC.US,D,20091014,000000,1.9282,1.9496,1.9282,1.9496,82488,0
+UCC.US,D,20091015,000000,1.9651,1.9651,1.9348,1.954,61624,0
+UCC.US,D,20091016,000000,1.9342,1.962,1.9074,1.9534,76128,0
+UCC.US,D,20091019,000000,1.9638,2.0088,1.9638,1.9995,93876,0
+UCC.US,D,20091020,000000,2.0364,2.0364,1.9509,1.9582,30948,0
+UCC.US,D,20091021,000000,1.9198,2.0124,1.9007,1.9007,126916,0
+UCC.US,D,20091022,000000,1.8927,1.957,1.8846,1.9564,80136,0
+UCC.US,D,20091023,000000,1.9588,1.9588,1.9037,1.9142,92012,0
+UCC.US,D,20091026,000000,1.9509,1.9509,1.8915,1.8915,14852,0
+UCC.US,D,20091027,000000,1.8982,1.8982,1.8158,1.8379,48400,0
+UCC.US,D,20091028,000000,1.8017,1.8017,1.7429,1.7429,107444,0
+UCC.US,D,20091029,000000,1.7808,1.8307,1.7808,1.8307,44680,0
+UCC.US,D,20091030,000000,1.8398,1.8398,1.7448,1.7448,51956,0
+UCC.US,D,20091102,000000,1.7393,1.787,1.7393,1.7631,427624,0
+UCC.US,D,20091103,000000,1.746,1.7741,1.7387,1.7716,39084,0
+UCC.US,D,20091104,000000,1.787,1.8307,1.787,1.822,118080,0
+UCC.US,D,20091105,000000,1.7814,1.8239,1.7741,1.8189,149364,0
+UCC.US,D,20091106,000000,1.8282,1.8613,1.8282,1.8582,58588,0
+UCC.US,D,20091109,000000,1.889,1.938,1.8884,1.938,107108,0
+UCC.US,D,20091110,000000,1.9397,1.9521,1.9136,1.9367,538200,0
+UCC.US,D,20091111,000000,1.9558,1.9792,1.938,1.9446,266116,0
+UCC.US,D,20091112,000000,1.9588,1.9774,1.9204,1.9204,34324,0
+UCC.US,D,20091113,000000,1.9373,1.9663,1.9373,1.9546,46140,0
+UCC.US,D,20091116,000000,1.9898,2.0248,1.983,2.0192,556416,0
+UCC.US,D,20091117,000000,2.0002,2.0039,1.9682,1.9953,152256,0
+UCC.US,D,20091118,000000,2.0069,2.0069,1.9688,1.9805,49300,0
+UCC.US,D,20091119,000000,1.9325,1.9651,1.9037,1.954,216444,0
+UCC.US,D,20091120,000000,1.954,1.954,1.9246,1.9428,20360,0
+UCC.US,D,20091123,000000,1.9824,1.9966,1.97,1.97,51860,0
+UCC.US,D,20091124,000000,1.9669,1.9694,1.9552,1.9588,30980,0
+UCC.US,D,20091125,000000,1.9601,1.9936,1.9601,1.9923,80168,0
+UCC.US,D,20091127,000000,1.8632,1.9644,1.8632,1.9502,49080,0
+UCC.US,D,20091130,000000,1.9228,1.938,1.8982,1.9348,196680,0
+UCC.US,D,20091201,000000,1.9651,1.9917,1.9626,1.9818,86892,0
+UCC.US,D,20091202,000000,1.9818,1.9854,1.9805,1.9842,25268,0
+UCC.US,D,20091203,000000,1.983,1.9854,1.9515,1.9515,35216,0
+UCC.US,D,20091204,000000,2.0088,2.0143,1.9465,1.9867,59300,0
+UCC.US,D,20091207,000000,2.0107,2.0107,2.0057,2.0057,10072,0
+UCC.US,D,20091208,000000,1.9983,1.9983,1.944,1.9657,34836,0
+UCC.US,D,20091209,000000,1.9453,1.9558,1.9453,1.9465,22792,0
+UCC.US,D,20091210,000000,1.9774,2.0248,1.9774,2.0107,27684,0
+UCC.US,D,20091211,000000,2.0468,2.0615,2.0376,2.0578,237444,0
+UCC.US,D,20091214,000000,2.0859,2.089,2.0596,2.0859,111836,0
+UCC.US,D,20091215,000000,2.0664,2.0822,2.0553,2.0627,98784,0
+UCC.US,D,20091216,000000,2.0859,2.0884,2.0712,2.0712,22792,0
+UCC.US,D,20091217,000000,2.0456,2.0456,2.0236,2.0266,198652,0
+UCC.US,D,20091218,000000,2.0302,2.032,1.9861,2.0186,94516,0
+UCC.US,D,20091221,000000,2.0088,2.0958,2.0088,2.0816,213572,0
+UCC.US,D,20091222,000000,2.1186,2.1186,1.9361,2.0996,47860,0
+UCC.US,D,20091223,000000,2.0846,2.1124,2.0779,2.1074,133312,0
+UCC.US,D,20091224,000000,2.1124,2.1162,2.1093,2.1099,64484,0
+UCC.US,D,20091228,000000,2.073,2.1254,2.073,2.1143,101356,0
+UCC.US,D,20091229,000000,2.1124,2.1285,2.1124,2.1285,49476,0
+UCC.US,D,20091230,000000,2.118,2.1186,2.0977,2.108,78056,0
+UCC.US,D,20091231,000000,2.0934,2.1149,2.0712,2.0712,70036,0
+UCC.US,D,20100104,000000,2.0833,2.1025,2.0833,2.0971,69072,0
+UCC.US,D,20100105,000000,2.0877,2.1043,2.0694,2.1043,89028,0
+UCC.US,D,20100106,000000,2.1043,2.1074,2.0915,2.0952,18832,0
+UCC.US,D,20100107,000000,2.0965,2.1168,2.0965,2.1118,52100,0
+UCC.US,D,20100108,000000,2.0958,2.1229,2.0958,2.1229,36384,0
+UCC.US,D,20100111,000000,2.1248,2.1254,2.1056,2.1155,83916,0
+UCC.US,D,20100112,000000,2.0927,2.0934,2.073,2.073,83032,0
+UCC.US,D,20100113,000000,2.0921,2.1279,2.0921,2.1279,41928,0
+UCC.US,D,20100114,000000,2.121,2.1266,2.1143,2.1266,29316,0
+UCC.US,D,20100115,000000,2.0884,2.0884,2.0694,2.0779,18800,0
+UCC.US,D,20100119,000000,2.0877,2.1297,2.0865,2.1272,606944,0
+UCC.US,D,20100120,000000,2.0983,2.1025,2.0682,2.0934,127712,0
+UCC.US,D,20100121,000000,2.1254,2.1254,2.0553,2.0553,31896,0
+UCC.US,D,20100122,000000,2.0242,2.0266,1.9917,1.9917,28228,0
+UCC.US,D,20100125,000000,2.0204,2.0204,1.983,1.983,90672,0
+UCC.US,D,20100126,000000,2.002,2.0302,2.002,2.002,51116,0
+UCC.US,D,20100127,000000,1.9707,2.0069,1.9707,2.0008,63044,0
+UCC.US,D,20100128,000000,2.0259,2.0259,1.9607,1.9749,70968,0
+UCC.US,D,20100129,000000,1.9959,2.0302,1.9607,1.9607,183572,0
+UCC.US,D,20100201,000000,2.0014,2.0088,1.9749,2.0088,314640,0
+UCC.US,D,20100202,000000,2.0198,2.0351,2.0186,2.0351,41068,0
+UCC.US,D,20100204,000000,1.9842,1.9842,1.9528,1.9528,13612,0
+UCC.US,D,20100205,000000,1.9342,1.9348,1.8644,1.9118,97720,0
+UCC.US,D,20100208,000000,1.938,1.9515,1.8724,1.9093,150448,0
+UCC.US,D,20100209,000000,1.9355,1.9676,1.9258,1.9676,41260,0
+UCC.US,D,20100210,000000,1.9515,1.954,1.939,1.944,142956,0
+UCC.US,D,20100211,000000,1.9409,1.9842,1.9331,1.9755,32560,0
+UCC.US,D,20100212,000000,1.9337,1.978,1.9337,1.9774,15800,0
+UCC.US,D,20100216,000000,2.0198,2.048,2.0149,2.0444,52668,0
+UCC.US,D,20100217,000000,2.0742,2.0846,2.0572,2.0846,83288,0
+UCC.US,D,20100218,000000,2.0785,2.099,2.0659,2.0965,338360,0
+UCC.US,D,20100219,000000,2.1124,2.1216,2.0902,2.1155,596392,0
+UCC.US,D,20100222,000000,2.1174,2.1285,2.1112,2.1223,94788,0
+UCC.US,D,20100223,000000,2.0908,2.1006,2.0779,2.1006,87860,0
+UCC.US,D,20100224,000000,2.0971,2.1777,2.0971,2.1248,67992,0
+UCC.US,D,20100225,000000,2.018,2.1432,2.018,2.1432,92800,0
+UCC.US,D,20100226,000000,2.1347,2.1451,2.1347,2.1451,8148,0
+UCC.US,D,20100301,000000,2.1864,2.2134,2.1716,2.2074,277640,0
+UCC.US,D,20100302,000000,2.2365,2.2998,2.2049,2.2049,462032,0
+UCC.US,D,20100303,000000,2.2256,2.2256,2.1912,2.2086,131444,0
+UCC.US,D,20100304,000000,2.2244,2.234,2.2153,2.2322,25836,0
+UCC.US,D,20100305,000000,2.2764,2.3004,2.25,2.3004,242752,0
+UCC.US,D,20100308,000000,2.3059,2.3319,2.2974,2.3072,223160,0
+UCC.US,D,20100309,000000,2.2796,2.3275,2.2796,2.3065,199888,0
+UCC.US,D,20100310,000000,2.3331,2.3331,2.3028,2.3275,131604,0
+UCC.US,D,20100311,000000,2.343,2.343,2.3028,2.335,49604,0
+UCC.US,D,20100312,000000,2.3053,2.3596,2.3053,2.3565,171704,0
+UCC.US,D,20100315,000000,2.368,2.368,2.3337,2.3639,119088,0
+UCC.US,D,20100316,000000,2.4148,2.4148,2.3232,2.4043,423596,0
+UCC.US,D,20100317,000000,2.4175,2.4292,2.4082,2.4102,788148,0
+UCC.US,D,20100318,000000,2.4115,2.4218,2.4082,2.42,404780,0
+UCC.US,D,20100319,000000,2.3733,2.425,2.3723,2.3825,353152,0
+UCC.US,D,20100322,000000,2.4043,2.4555,2.367,2.4465,835740,0
+UCC.US,D,20100323,000000,2.4632,2.4688,2.4288,2.4688,321656,0
+UCC.US,D,20100324,000000,2.48,2.48,2.4292,2.444,234452,0
+UCC.US,D,20100325,000000,2.4915,2.5095,2.4825,2.4825,56832,0
+UCC.US,D,20100326,000000,2.491,2.52,2.477,2.496,173948,0
+UCC.US,D,20100329,000000,2.5293,2.5293,2.5002,2.5065,237104,0
+UCC.US,D,20100330,000000,2.5027,2.539,2.5002,2.5192,793836,0
+UCC.US,D,20100331,000000,2.5082,2.5107,2.4588,2.494,323824,0
+UCC.US,D,20100401,000000,2.5293,2.5345,2.4965,2.5192,158112,0
+UCC.US,D,20100405,000000,2.566,2.5752,2.5192,2.5728,198100,0
+UCC.US,D,20100406,000000,2.5702,2.5908,2.5702,2.5878,270772,0
+UCC.US,D,20100407,000000,2.5978,2.5978,2.5378,2.5592,88100,0
+UCC.US,D,20100408,000000,2.5408,2.6098,2.5408,2.6002,129116,0
+UCC.US,D,20100409,000000,2.6105,2.639,2.589,2.639,131292,0
+UCC.US,D,20100412,000000,2.658,2.658,2.6303,2.6365,538488,0
+UCC.US,D,20100413,000000,2.6345,2.6642,2.6328,2.6635,67412,0
+UCC.US,D,20100414,000000,2.676,2.719,2.663,2.7145,224832,0
+UCC.US,D,20100415,000000,2.6975,2.7312,2.6975,2.7245,226336,0
+UCC.US,D,20100416,000000,2.7185,2.719,2.6402,2.6555,227052,0
+UCC.US,D,20100419,000000,2.636,2.6725,2.531,2.663,326432,0
+UCC.US,D,20100420,000000,2.7018,2.716,2.678,2.7105,357344,0
+UCC.US,D,20100421,000000,2.7252,2.9302,2.692,2.724,2741636,0
+UCC.US,D,20100422,000000,2.7,2.8012,2.6802,2.7952,309948,0
+UCC.US,D,20100423,000000,2.813,2.8218,2.7695,2.8218,309932,0
+UCC.US,D,20100426,000000,2.8248,2.8525,2.8218,2.8372,428160,0
+UCC.US,D,20100427,000000,2.8372,2.8372,2.681,2.681,375352,0
+UCC.US,D,20100428,000000,2.6852,2.7195,2.5982,2.697,960248,0
+UCC.US,D,20100429,000000,2.716,2.7805,2.716,2.768,350084,0
+UCC.US,D,20100430,000000,2.7745,2.7952,2.6755,2.682,466628,0
+UCC.US,D,20100503,000000,2.6962,2.7762,2.6962,2.7612,502256,0
+UCC.US,D,20100504,000000,2.704,2.704,2.6148,2.634,455884,0
+UCC.US,D,20100505,000000,2.5678,2.658,2.5572,2.5995,677408,0
+UCC.US,D,20100506,000000,2.5498,2.584,2.1685,2.4338,1603624,0
+UCC.US,D,20100507,000000,2.4475,2.4475,2.2494,2.3306,535900,0
+UCC.US,D,20100510,000000,2.3337,2.6032,2.3337,2.5268,683392,0
+UCC.US,D,20100511,000000,2.517,2.5808,2.4482,2.5345,587712,0
+UCC.US,D,20100512,000000,2.5685,2.6028,2.5318,2.5978,220740,0
+UCC.US,D,20100513,000000,2.5988,2.6045,2.512,2.5165,145272,0
+UCC.US,D,20100514,000000,2.499,2.499,2.4082,2.443,357508,0
+UCC.US,D,20100517,000000,2.4218,2.4785,2.3868,2.475,141660,0
+UCC.US,D,20100518,000000,2.5115,2.523,2.3948,2.4115,144812,0
+UCC.US,D,20100519,000000,2.3825,2.3942,2.3084,2.3746,462580,0
+UCC.US,D,20100520,000000,2.2703,2.3065,2.203,2.203,416540,0
+UCC.US,D,20100521,000000,2.1464,2.2832,2.1322,2.2624,317148,0
+UCC.US,D,20100524,000000,2.2531,2.2844,2.2531,2.2771,69680,0
+UCC.US,D,20100525,000000,2.216,2.2624,2.0977,2.26,318404,0
+UCC.US,D,20100526,000000,2.3128,2.3337,2.2402,2.2556,301248,0
+UCC.US,D,20100527,000000,2.3517,2.3808,2.3269,2.3808,131324,0
+UCC.US,D,20100528,000000,2.3988,2.3988,2.3213,2.346,248504,0
+UCC.US,D,20100601,000000,2.2992,2.3609,2.2758,2.2758,120892,0
+UCC.US,D,20100602,000000,2.301,2.3256,2.2974,2.314,35584,0
+UCC.US,D,20100603,000000,2.3699,2.4128,2.3616,2.3972,128372,0
+UCC.US,D,20100604,000000,2.3362,2.3362,2.211,2.2279,128844,0
+UCC.US,D,20100607,000000,2.2092,2.2092,2.142,2.142,256340,0
+UCC.US,D,20100608,000000,2.142,2.1538,2.0952,2.1457,280244,0
+UCC.US,D,20100609,000000,2.2024,2.2469,2.2024,2.231,132208,0
+UCC.US,D,20100610,000000,2.2581,2.2924,2.2427,2.2924,55332,0
+UCC.US,D,20100611,000000,2.2525,2.3053,2.2421,2.3053,67172,0
+UCC.US,D,20100614,000000,2.3572,2.3723,2.3164,2.3164,142188,0
+UCC.US,D,20100615,000000,2.3565,2.4098,2.3517,2.4098,101000,0
+UCC.US,D,20100616,000000,2.3948,2.3972,2.3624,2.3738,61072,0
+UCC.US,D,20100617,000000,2.4043,2.4043,2.3275,2.3417,280024,0
+UCC.US,D,20100618,000000,2.3596,2.3704,2.3479,2.3479,52396,0
+UCC.US,D,20100621,000000,2.433,2.433,2.2777,2.2924,70412,0
+UCC.US,D,20100622,000000,2.3084,2.3084,2.2043,2.2056,70396,0
+UCC.US,D,20100623,000000,2.2122,2.2153,2.1802,2.2074,32592,0
+UCC.US,D,20100624,000000,2.1722,2.1764,2.1056,2.1162,300552,0
+UCC.US,D,20100625,000000,2.108,2.1297,2.089,2.126,425760,0
+UCC.US,D,20100628,000000,2.1019,2.1155,2.0877,2.1056,114220,0
+UCC.US,D,20100629,000000,2.0432,2.0432,1.9355,1.9601,239680,0
+UCC.US,D,20100630,000000,1.9725,1.9854,1.9105,1.913,453272,0
+UCC.US,D,20100701,000000,1.8988,1.9348,1.8452,1.9294,205140,0
+UCC.US,D,20100702,000000,1.924,1.9282,1.8705,1.9049,50400,0
+UCC.US,D,20100706,000000,1.9626,1.9713,1.8711,1.8835,231496,0
+UCC.US,D,20100707,000000,1.9459,1.9854,1.9416,1.9848,120940,0
+UCC.US,D,20100708,000000,2.0143,2.0278,1.9792,1.9805,68752,0
+UCC.US,D,20100709,000000,2.0162,2.051,2.0162,2.0444,111404,0
+UCC.US,D,20100712,000000,2.0688,2.0706,2.0462,2.0596,35376,0
+UCC.US,D,20100713,000000,2.1006,2.161,2.1006,2.1494,59476,0
+UCC.US,D,20100714,000000,2.1426,2.1494,2.1162,2.1316,106448,0
+UCC.US,D,20100715,000000,2.1426,2.1501,2.0927,2.1494,60496,0
+UCC.US,D,20100716,000000,2.0816,2.0816,2.0136,2.0136,57656,0
+UCC.US,D,20100719,000000,2.0063,2.0492,2.002,2.0492,36172,0
+UCC.US,D,20100720,000000,2.0155,2.051,2.0155,2.051,6496,0
+UCC.US,D,20100721,000000,2.0768,2.0896,2.0186,2.0297,18736,0
+UCC.US,D,20100722,000000,2.0877,2.131,2.0877,2.121,11176,0
+UCC.US,D,20100723,000000,2.1266,2.1752,2.1266,2.171,45596,0
+UCC.US,D,20100726,000000,2.1883,2.2292,2.1883,2.2292,150624,0
+UCC.US,D,20100727,000000,2.2575,2.2575,2.1777,2.1864,110432,0
+UCC.US,D,20100728,000000,2.1692,2.1876,2.1488,2.1488,60560,0
+UCC.US,D,20100729,000000,2.2005,2.2005,2.1006,2.1353,90800,0
+UCC.US,D,20100730,000000,2.1031,2.1685,2.0762,2.1685,258180,0
+UCC.US,D,20100802,000000,2.2122,2.244,2.2062,2.2396,147556,0
+UCC.US,D,20100803,000000,2.1852,2.203,2.1814,2.184,47988,0
+UCC.US,D,20100804,000000,2.2191,2.2371,2.2191,2.2346,148200,0
+UCC.US,D,20100805,000000,2.2262,2.2262,2.2203,2.2256,98544,0
+UCC.US,D,20100806,000000,2.2074,2.208,2.1692,2.2012,101356,0
+UCC.US,D,20100809,000000,2.2226,2.255,2.2226,2.2513,45948,0
+UCC.US,D,20100810,000000,2.2049,2.2203,2.2049,2.2203,15688,0
+UCC.US,D,20100811,000000,2.1328,2.1328,2.1006,2.1037,55092,0
+UCC.US,D,20100812,000000,2.0402,2.1031,2.0402,2.0996,247424,0
+UCC.US,D,20100813,000000,2.0996,2.0996,2.0633,2.0651,130496,0
+UCC.US,D,20100816,000000,2.0333,2.0779,2.0333,2.0779,40264,0
+UCC.US,D,20100817,000000,2.1012,2.1445,2.1012,2.1432,20968,0
+UCC.US,D,20100818,000000,2.099,2.1698,2.099,2.1635,22188,0
+UCC.US,D,20100819,000000,2.1186,2.1186,2.0694,2.0742,11080,0
+UCC.US,D,20100820,000000,2.0468,2.0816,2.0468,2.0816,11384,0
+UCC.US,D,20100823,000000,2.0659,2.0785,2.0659,2.073,71260,0
+UCC.US,D,20100824,000000,2.0033,2.0162,1.9582,1.9989,98672,0
+UCC.US,D,20100825,000000,1.9614,2.0155,1.9614,2.0155,37176,0
+UCC.US,D,20100826,000000,2.037,2.042,2.0014,2.013,26724,0
+UCC.US,D,20100827,000000,1.9669,2.0522,1.9601,2.0522,31976,0
+UCC.US,D,20100830,000000,2.0297,2.0297,2.0124,2.0124,9040,0
+UCC.US,D,20100831,000000,1.978,2.0014,1.9465,1.9854,70300,0
+UCC.US,D,20100901,000000,2.0522,2.1087,2.0522,2.1087,14660,0
+UCC.US,D,20100902,000000,2.1291,2.1864,2.1291,2.184,26980,0
+UCC.US,D,20100903,000000,2.2352,2.2587,2.2062,2.2273,76696,0
+UCC.US,D,20100907,000000,2.2232,2.2238,2.1814,2.1814,54380,0
+UCC.US,D,20100908,000000,2.1925,2.2197,2.1925,2.216,66812,0
+UCC.US,D,20100909,000000,2.2213,2.2213,2.2056,2.2128,34912,0
+UCC.US,D,20100910,000000,2.255,2.255,2.2469,2.2487,47956,0
+UCC.US,D,20100913,000000,2.3084,2.3084,2.2783,2.2783,18880,0
+UCC.US,D,20100914,000000,2.3047,2.3275,2.3047,2.3244,14612,0
+UCC.US,D,20100915,000000,2.2943,2.3275,2.2943,2.3275,12900,0
+UCC.US,D,20100916,000000,2.2998,2.3072,2.2962,2.3072,22792,0
+UCC.US,D,20100917,000000,2.3152,2.3367,2.3152,2.3355,40048,0
+UCC.US,D,20100920,000000,2.3269,2.4192,2.3269,2.4192,113092,0
+UCC.US,D,20100921,000000,2.4405,2.4405,2.3738,2.3923,34404,0
+UCC.US,D,20100922,000000,2.3968,2.3972,2.3663,2.3758,56496,0
+UCC.US,D,20100923,000000,2.362,2.398,2.343,2.343,18480,0
+UCC.US,D,20100924,000000,2.438,2.468,2.438,2.464,295172,0
+UCC.US,D,20100927,000000,2.4542,2.4588,2.4458,2.458,71424,0
+UCC.US,D,20100928,000000,2.443,2.48,2.4043,2.48,67076,0
+UCC.US,D,20100929,000000,2.4605,2.4665,2.4588,2.4592,107484,0
+UCC.US,D,20100930,000000,2.5075,2.5075,2.4418,2.4525,50156,0
+UCC.US,D,20101001,000000,2.4632,2.4632,2.4465,2.462,13516,0
+UCC.US,D,20101004,000000,2.4458,2.4475,2.393,2.4268,86716,0
+UCC.US,D,20101005,000000,2.477,2.5218,2.477,2.5145,81052,0
+UCC.US,D,20101006,000000,2.5075,2.5075,2.478,2.478,22612,0
+UCC.US,D,20101007,000000,2.4995,2.4995,2.4818,2.4818,34244,0
+UCC.US,D,20101008,000000,2.518,2.536,2.518,2.534,32904,0
+UCC.US,D,20101011,000000,2.5908,2.5908,2.536,2.536,105392,0
+UCC.US,D,20101012,000000,2.5065,2.548,2.5065,2.548,33144,0
+UCC.US,D,20101013,000000,2.5782,2.6002,2.5782,2.579,71888,0
+UCC.US,D,20101014,000000,2.5572,2.5708,2.537,2.537,48332,0
+UCC.US,D,20101015,000000,2.579,2.579,2.5622,2.574,30996,0
+UCC.US,D,20101018,000000,2.5722,2.5858,2.5715,2.5858,64744,0
+UCC.US,D,20101019,000000,2.545,2.545,2.4905,2.504,84676,0
+UCC.US,D,20101020,000000,2.5548,2.5808,2.5548,2.5758,54004,0
+UCC.US,D,20101021,000000,2.6295,2.6618,2.5908,2.609,47136,0
+UCC.US,D,20101022,000000,2.6032,2.6415,2.6032,2.6395,11956,0
+UCC.US,D,20101025,000000,2.694,2.709,2.67,2.67,5248552,0
+UCC.US,D,20101026,000000,2.6335,2.713,2.6335,2.6932,465096,0
+UCC.US,D,20101027,000000,2.6768,2.6768,2.626,2.6685,968736,0
+UCC.US,D,20101028,000000,2.7115,2.7115,2.684,2.7048,31332,0
+UCC.US,D,20101029,000000,2.701,2.701,2.694,2.695,10580,0
+UCC.US,D,20101101,000000,2.7072,2.7492,2.6718,2.6718,72472,0
+UCC.US,D,20101102,000000,2.7398,2.7798,2.7338,2.7582,154040,0
+UCC.US,D,20101103,000000,2.7793,2.7793,2.7025,2.7715,278136,0
+UCC.US,D,20101104,000000,2.8372,2.8558,2.834,2.8525,89728,0
+UCC.US,D,20101105,000000,2.868,2.8958,2.8617,2.8617,43336,0
+UCC.US,D,20101108,000000,2.85,2.8638,2.8218,2.8598,192484,0
+UCC.US,D,20101109,000000,2.8892,2.8892,2.7938,2.7938,113492,0
+UCC.US,D,20101110,000000,2.8068,2.8412,2.7868,2.8372,37484,0
+UCC.US,D,20101111,000000,2.7882,2.845,2.7882,2.8365,28932,0
+UCC.US,D,20101112,000000,2.7995,2.8252,2.7668,2.7812,107980,0
+UCC.US,D,20101115,000000,2.8045,2.8045,2.7558,2.7558,106960,0
+UCC.US,D,20101116,000000,2.738,2.7673,2.682,2.682,92784,0
+UCC.US,D,20101117,000000,2.716,2.7367,2.7135,2.7362,60240,0
+UCC.US,D,20101118,000000,2.8002,2.8198,2.7902,2.7902,49704,0
+UCC.US,D,20101119,000000,2.7812,2.8178,2.7762,2.8178,45116,0
+UCC.US,D,20101122,000000,2.8142,2.8525,2.7932,2.8462,94532,0
+UCC.US,D,20101123,000000,2.7908,2.7908,2.769,2.7708,21896,0
+UCC.US,D,20101124,000000,2.839,2.8822,2.839,2.8822,82264,0
+UCC.US,D,20101126,000000,2.8532,2.8668,2.8532,2.863,65384,0
+UCC.US,D,20101129,000000,2.8298,2.834,2.7798,2.834,374112,0
+UCC.US,D,20101130,000000,2.8105,2.8365,2.8105,2.8315,35328,0
+UCC.US,D,20101201,000000,2.9038,2.919,2.8972,2.919,974204,0
+UCC.US,D,20101202,000000,2.9295,2.9705,2.912,2.9642,366520,0
+UCC.US,D,20101203,000000,2.9185,2.9718,2.9185,2.9718,780816,0
+UCC.US,D,20101206,000000,2.9798,2.9798,2.9558,2.9768,65656,0
+UCC.US,D,20101207,000000,3.0175,3.071,2.9878,2.9878,89044,0
+UCC.US,D,20101208,000000,2.9722,2.9747,2.944,2.9668,203196,0
+UCC.US,D,20101209,000000,3.0025,3.003,2.9688,2.9712,23624,0
+UCC.US,D,20101210,000000,2.9688,2.9973,2.9688,2.9973,11064,0
+UCC.US,D,20101213,000000,3.038,3.038,2.9668,2.9668,104392,0
+UCC.US,D,20101214,000000,2.9675,2.9787,2.9675,2.9772,15640,0
+UCC.US,D,20101216,000000,2.954,2.983,2.9528,2.983,67588,0
+UCC.US,D,20101217,000000,3.0235,3.0235,2.9818,2.9898,101776,0
+UCC.US,D,20101220,000000,2.9872,3.0222,2.9872,3.0125,7424,0
+UCC.US,D,20101221,000000,3.0218,3.0285,3.0185,3.0285,45596,0
+UCC.US,D,20101222,000000,3.0405,3.0542,3.0405,3.041,98024,0
+UCC.US,D,20101223,000000,3.0492,3.0492,3.039,3.039,3232,0
+UCC.US,D,20101227,000000,3.0335,3.0335,2.9952,3.0175,94952,0
+UCC.US,D,20101228,000000,3.028,3.028,2.9885,3.0142,82472,0
+UCC.US,D,20101229,000000,3.031,3.045,3.028,3.0348,45772,0
+UCC.US,D,20101230,000000,3.026,3.031,3.0248,3.031,13012,0
+UCC.US,D,20101231,000000,3.0155,3.0218,3.0055,3.0218,27476,0
+UCC.US,D,20110103,000000,3.0648,3.0748,3.0648,3.0748,38284,0
+UCC.US,D,20110104,000000,3.0748,3.0765,3.0512,3.0512,33240,0
+UCC.US,D,20110105,000000,3.0832,3.0862,3.0782,3.0862,18544,0
+UCC.US,D,20110106,000000,3.0692,3.0705,3.0405,3.0405,21300,0
+UCC.US,D,20110107,000000,3.0562,3.0562,3.0272,3.042,28036,0
+UCC.US,D,20110110,000000,3.0168,3.0305,3.0035,3.0298,47168,0
+UCC.US,D,20110111,000000,3.039,3.0512,3.0322,3.039,49016,0
+UCC.US,D,20110112,000000,3.0698,3.0698,3.0558,3.0592,24476,0
+UCC.US,D,20110113,000000,3.0512,3.0662,3.0512,3.0518,11708,0
+UCC.US,D,20110114,000000,3.0192,3.0828,3.0192,3.0828,107252,0
+UCC.US,D,20110118,000000,3.0832,3.1035,3.0832,3.0978,244544,0
+UCC.US,D,20110119,000000,3.0668,3.0668,3.033,3.038,11272,0
+UCC.US,D,20110120,000000,3.0808,3.087,3.0605,3.0748,69408,0
+UCC.US,D,20110121,000000,3.1082,3.1135,3.0758,3.0802,209660,0
+UCC.US,D,20110124,000000,3.0808,3.1028,3.0808,3.0995,13096,0
+UCC.US,D,20110125,000000,3.0858,3.0928,3.0655,3.0928,20056,0
+UCC.US,D,20110126,000000,3.121,3.1357,3.121,3.126,21864,0
+UCC.US,D,20110127,000000,3.1552,3.1688,3.146,3.1688,28004,0
+UCC.US,D,20110128,000000,3.1615,3.1615,3,3.0075,88196,0
+UCC.US,D,20110131,000000,2.9973,3.0218,2.9965,3.006,22660,0
+UCC.US,D,20110201,000000,3.0468,3.1028,3.0462,3.101,53744,0
+UCC.US,D,20110202,000000,3.0965,3.0965,3.0688,3.0782,30720,0
+UCC.US,D,20110203,000000,3.0748,3.1503,3.0748,3.1455,82952,0
+UCC.US,D,20110204,000000,3.1388,3.1388,3.1268,3.1268,41244,0
+UCC.US,D,20110207,000000,3.1735,3.2002,3.1735,3.1825,49996,0
+UCC.US,D,20110208,000000,3.213,3.2527,3.213,3.2527,60240,0
+UCC.US,D,20110209,000000,3.2755,3.2812,3.2562,3.2668,50464,0
+UCC.US,D,20110210,000000,3.2658,3.2932,3.2495,3.2805,94920,0
+UCC.US,D,20110211,000000,3.2738,3.3568,3.2738,3.3542,25916,0
+UCC.US,D,20110214,000000,3.3568,3.3568,3.313,3.3275,68768,0
+UCC.US,D,20110215,000000,3.3138,3.3395,3.3138,3.332,58880,0
+UCC.US,D,20110216,000000,3.3908,3.392,3.3622,3.3852,44288,0
+UCC.US,D,20110217,000000,3.3902,3.4048,3.3668,3.4035,116392,0
+UCC.US,D,20110218,000000,3.4188,3.4188,3.3895,3.4095,63512,0
+UCC.US,D,20110222,000000,3.3188,3.3555,3.2388,3.2388,91016,0
+UCC.US,D,20110223,000000,3.224,3.224,3.1197,3.1645,66716,0
+UCC.US,D,20110224,000000,3.1775,3.1858,3.121,3.121,64600,0
+UCC.US,D,20110225,000000,3.2192,3.2558,3.2192,3.2502,83692,0
+UCC.US,D,20110228,000000,3.2593,3.283,3.2532,3.2818,22548,0
+UCC.US,D,20110301,000000,3.2838,3.2862,3.1825,3.184,113572,0
+UCC.US,D,20110302,000000,3.2068,3.2068,3.1835,3.2068,34196,0
+UCC.US,D,20110303,000000,3.2798,3.304,3.2762,3.301,16280,0
+UCC.US,D,20110304,000000,3.2955,3.2955,3.2168,3.2532,363132,0
+UCC.US,D,20110307,000000,3.2582,3.2582,3.1608,3.1995,35664,0
+UCC.US,D,20110308,000000,3.1978,3.2575,3.172,3.2527,37780,0
+UCC.US,D,20110310,000000,3.2332,3.2558,3.192,3.2072,60224,0
+UCC.US,D,20110311,000000,3.162,3.2433,3.162,3.2433,36156,0
+UCC.US,D,20110314,000000,3.1858,3.1858,3.1185,3.1675,33032,0
+UCC.US,D,20110315,000000,3.003,3.1285,3.003,3.1117,55988,0
+UCC.US,D,20110316,000000,3.096,3.099,2.9952,3.0432,215876,0
+UCC.US,D,20110317,000000,3.0828,3.0878,3.031,3.031,39100,0
+UCC.US,D,20110318,000000,3.0692,3.0692,3.0442,3.0442,11400,0
+UCC.US,D,20110321,000000,3.1168,3.1485,3.1168,3.143,24940,0
+UCC.US,D,20110322,000000,3.1075,3.1152,3.1028,3.1062,100092,0
+UCC.US,D,20110323,000000,3.0852,3.1465,3.0838,3.1405,22892,0
+UCC.US,D,20110324,000000,3.1662,3.2322,3.1578,3.2322,70528,0
+UCC.US,D,20110325,000000,3.2618,3.2618,3.2358,3.2358,18880,0
+UCC.US,D,20110328,000000,3.2358,3.242,3.1805,3.1805,26076,0
+UCC.US,D,20110329,000000,3.213,3.2378,3.213,3.2358,37612,0
+UCC.US,D,20110330,000000,3.2562,3.3082,3.2562,3.302,37628,0
+UCC.US,D,20110331,000000,3.2593,3.2618,3.2593,3.2618,15440,0
+UCC.US,D,20110401,000000,3.3082,3.3542,3.3058,3.307,45596,0
+UCC.US,D,20110404,000000,3.325,3.325,3.325,3.325,3232,0
+UCC.US,D,20110405,000000,3.3798,3.3888,3.3618,3.3618,5376,0
+UCC.US,D,20110406,000000,3.3618,3.3618,3.3618,3.3618,1612,0
+UCC.US,D,20110407,000000,3.3648,3.3682,3.313,3.3672,39360,0
+UCC.US,D,20110408,000000,3.337,3.3452,3.3362,3.3438,19832,0
+UCC.US,D,20110411,000000,3.3332,3.3382,3.31,3.3285,12708,0
+UCC.US,D,20110412,000000,3.2942,3.3212,3.2942,3.301,35832,0
+UCC.US,D,20110413,000000,3.3338,3.3382,3.2932,3.298,10356,0
+UCC.US,D,20110414,000000,3.3045,3.3045,3.3045,3.3045,2576,0
+UCC.US,D,20110415,000000,3.3345,3.3518,3.3345,3.3518,8148,0
+UCC.US,D,20110418,000000,3.2508,3.2892,3.2508,3.2892,6816,0
+UCC.US,D,20110419,000000,3.3032,3.307,3.2898,3.307,64648,0
+UCC.US,D,20110420,000000,3.3932,3.4308,3.3932,3.4095,73044,0
+UCC.US,D,20110421,000000,3.414,3.4282,3.412,3.4265,36760,0
+UCC.US,D,20110425,000000,3.4445,3.4445,3.4378,3.4378,5296,0
+UCC.US,D,20110426,000000,3.4612,3.4765,3.4528,3.4542,108732,0
+UCC.US,D,20110427,000000,3.496,3.5135,3.4935,3.5128,91440,0
+UCC.US,D,20110428,000000,3.5355,3.5488,3.5315,3.5488,63060,0
+UCC.US,D,20110429,000000,3.555,3.5698,3.5388,3.56,84740,0
+UCC.US,D,20110502,000000,3.5958,3.6068,3.568,3.573,108044,0
+UCC.US,D,20110503,000000,3.5772,3.578,3.5258,3.5465,57560,0
+UCC.US,D,20110504,000000,3.509,3.5145,3.5035,3.5075,36648,0
+UCC.US,D,20110505,000000,3.4685,3.5362,3.458,3.5128,64096,0
+UCC.US,D,20110506,000000,3.5685,3.5705,3.5472,3.5495,39592,0
+UCC.US,D,20110509,000000,3.5202,3.5648,3.5202,3.5575,70284,0
+UCC.US,D,20110510,000000,3.6152,3.6442,3.6128,3.6388,47296,0
+UCC.US,D,20110511,000000,3.6098,3.6178,3.566,3.597,42008,0
+UCC.US,D,20110512,000000,3.573,3.6595,3.573,3.6595,34596,0
+UCC.US,D,20110513,000000,3.657,3.6742,3.605,3.605,35328,0
+UCC.US,D,20110516,000000,3.5772,3.5935,3.5315,3.5315,72580,0
+UCC.US,D,20110517,000000,3.505,3.5245,3.498,3.5098,130384,0
+UCC.US,D,20110518,000000,3.5425,3.5828,3.5425,3.5828,33336,0
+UCC.US,D,20110519,000000,3.617,3.628,3.617,3.628,27684,0
+UCC.US,D,20110520,000000,3.552,3.5755,3.5355,3.5755,17596,0
+UCC.US,D,20110523,000000,3.501,3.514,3.4825,3.4955,45276,0
+UCC.US,D,20110524,000000,3.4495,3.4668,3.4495,3.4668,8148,0
+UCC.US,D,20110525,000000,3.4278,3.4555,3.4278,3.4555,26076,0
+UCC.US,D,20110527,000000,3.516,3.532,3.5025,3.5275,16280,0
+UCC.US,D,20110531,000000,3.5648,3.5698,3.5282,3.5555,61184,0
+UCC.US,D,20110601,000000,3.5075,3.5075,3.4265,3.4265,9408,0
+UCC.US,D,20110602,000000,3.4108,3.4132,3.382,3.395,31816,0
+UCC.US,D,20110603,000000,3.3555,3.3722,3.3175,3.3572,168060,0
+UCC.US,D,20110606,000000,3.3225,3.3225,3.252,3.2582,219176,0
+UCC.US,D,20110607,000000,3.2915,3.2932,3.2607,3.2607,9912,0
+UCC.US,D,20110608,000000,3.2625,3.2625,3.2202,3.2202,3476,0
+UCC.US,D,20110610,000000,3.2395,3.2395,3.154,3.154,39084,0
+UCC.US,D,20110613,000000,3.1675,3.1878,3.1515,3.1515,9768,0
+UCC.US,D,20110614,000000,3.1932,3.2527,3.1932,3.2402,409580,0
+UCC.US,D,20110615,000000,3.1895,3.218,3.1418,3.1495,282500,0
+UCC.US,D,20110616,000000,3.1545,3.157,3.1192,3.157,19372,0
+UCC.US,D,20110617,000000,3.221,3.224,3.1932,3.1932,56992,0
+UCC.US,D,20110620,000000,3.224,3.234,3.224,3.2258,16280,0
+UCC.US,D,20110621,000000,3.2545,3.3542,3.2478,3.3542,105952,0
+UCC.US,D,20110622,000000,3.3275,3.3522,3.2998,3.3045,56672,0
+UCC.US,D,20110623,000000,3.2162,3.224,3.2162,3.224,30284,0
+UCC.US,D,20110624,000000,3.2938,3.2938,3.2868,3.2872,19536,0
+UCC.US,D,20110627,000000,3.2527,3.322,3.2252,3.3175,24028,0
+UCC.US,D,20110628,000000,3.3555,3.3878,3.3555,3.3858,15296,0
+UCC.US,D,20110629,000000,3.4482,3.4482,3.4195,3.4195,12204,0
+UCC.US,D,20110630,000000,3.4685,3.4992,3.4685,3.4888,25752,0
+UCC.US,D,20110701,000000,3.5152,3.6328,3.5042,3.6208,55108,0
+UCC.US,D,20110705,000000,3.6182,3.6468,3.6148,3.6378,86668,0
+UCC.US,D,20110706,000000,3.6348,3.6348,3.614,3.6298,13012,0
+UCC.US,D,20110707,000000,3.7052,3.757,3.7052,3.7372,53044,0
+UCC.US,D,20110708,000000,3.6468,3.662,3.6362,3.6362,29636,0
+UCC.US,D,20110711,000000,3.6062,3.617,3.5505,3.5555,34948,0
+UCC.US,D,20110712,000000,3.573,3.5878,3.5315,3.5338,32160,0
+UCC.US,D,20110713,000000,3.592,3.6202,3.5595,3.5715,77976,0
+UCC.US,D,20110714,000000,3.6102,3.6108,3.493,3.5075,89968,0
+UCC.US,D,20110715,000000,3.4798,3.487,3.4758,3.487,24444,0
+UCC.US,D,20110718,000000,3.4668,3.4668,3.3932,3.4315,35568,0
+UCC.US,D,20110719,000000,3.5145,3.5665,3.5145,3.562,26076,0
+UCC.US,D,20110720,000000,3.5258,3.5355,3.514,3.53,24444,0
+UCC.US,D,20110721,000000,3.581,3.5915,3.581,3.5915,29540,0
+UCC.US,D,20110722,000000,3.6202,3.6202,3.617,3.6178,6512,0
+UCC.US,D,20110725,000000,3.5625,3.579,3.562,3.578,15624,0
+UCC.US,D,20110726,000000,3.566,3.566,3.562,3.562,12116,0
+UCC.US,D,20110727,000000,3.5455,3.5455,3.4328,3.4328,19024,0
+UCC.US,D,20110728,000000,3.4452,3.4798,3.4298,3.4798,19536,0
+UCC.US,D,20110729,000000,3.3568,3.3815,3.3522,3.3672,121708,0
+UCC.US,D,20110801,000000,3.3778,3.3778,3.2748,3.3225,52276,0
+UCC.US,D,20110802,000000,3.1357,3.283,3.1357,3.1357,8148,0
+UCC.US,D,20110803,000000,3.1228,3.165,3.0135,3.165,38796,0
+UCC.US,D,20110804,000000,2.9918,3.0218,2.9178,2.9178,490616,0
+UCC.US,D,20110805,000000,2.94,2.94,2.7055,2.8898,120016,0
+UCC.US,D,20110808,000000,2.652,2.6775,2.494,2.494,106144,0
+UCC.US,D,20110809,000000,2.5255,2.7312,2.5175,2.7308,92784,0
+UCC.US,D,20110810,000000,2.5765,2.6303,2.5242,2.5242,70444,0
+UCC.US,D,20110811,000000,2.5752,2.7525,2.5692,2.7518,97784,0
+UCC.US,D,20110812,000000,2.7915,2.7915,2.717,2.7605,105224,0
+UCC.US,D,20110815,000000,2.7978,2.7978,2.7805,2.7805,11032,0
+UCC.US,D,20110816,000000,2.8038,2.8462,2.7952,2.8185,23688,0
+UCC.US,D,20110817,000000,2.8942,2.8942,2.7932,2.8322,60044,0
+UCC.US,D,20110818,000000,2.6085,2.641,2.5648,2.589,58540,0
+UCC.US,D,20110822,000000,2.6155,2.6155,2.5255,2.5475,16960,0
+UCC.US,D,20110823,000000,2.5642,2.7048,2.5542,2.7048,71808,0
+UCC.US,D,20110824,000000,2.6795,2.789,2.6795,2.7822,23324,0
+UCC.US,D,20110825,000000,2.8068,2.8112,2.7065,2.7065,72472,0
+UCC.US,D,20110826,000000,2.627,2.7732,2.5952,2.7732,6512,0
+UCC.US,D,20110829,000000,2.8798,2.9332,2.8792,2.9332,9536,0
+UCC.US,D,20110830,000000,2.9358,2.9818,2.9285,2.9415,29396,0
+UCC.US,D,20110831,000000,3.042,3.063,2.9952,3.0055,51340,0
+UCC.US,D,20110901,000000,2.9535,2.9692,2.946,2.9612,426288,0
+UCC.US,D,20110902,000000,2.8308,2.8488,2.813,2.813,44304,0
+UCC.US,D,20110906,000000,2.717,2.7518,2.717,2.717,48840,0
+UCC.US,D,20110907,000000,2.8315,2.9102,2.8315,2.9102,90528,0
+UCC.US,D,20110909,000000,2.772,2.7928,2.7025,2.7025,13012,0
+UCC.US,D,20110912,000000,2.7,2.701,2.6562,2.701,37452,0
+UCC.US,D,20110913,000000,2.8222,2.8372,2.8122,2.8372,17092,0
+UCC.US,D,20110914,000000,2.8617,2.9878,2.8617,2.9878,23624,0
+UCC.US,D,20110915,000000,2.999,2.999,2.943,2.9973,60080,0
+UCC.US,D,20110916,000000,3.0168,3.0728,2.9712,3.0728,65080,0
+UCC.US,D,20110919,000000,2.9705,2.9982,2.944,2.944,21164,0
+UCC.US,D,20110921,000000,3.013,3.0248,2.881,2.881,48204,0
+UCC.US,D,20110922,000000,2.7525,2.7525,2.649,2.649,22792,0
+UCC.US,D,20110923,000000,2.6625,2.763,2.6625,2.763,50792,0
+UCC.US,D,20110926,000000,2.8228,2.868,2.7618,2.8672,59428,0
+UCC.US,D,20110927,000000,2.9848,2.9848,2.9848,2.9848,4884,0
+UCC.US,D,20110928,000000,2.8358,2.8358,2.8358,2.8358,1932,0
+UCC.US,D,20110929,000000,2.8038,2.8038,2.721,2.721,14484,0
+UCC.US,D,20110930,000000,2.687,2.698,2.6775,2.6775,31796,0
+UCC.US,D,20111003,000000,2.6205,2.657,2.5045,2.5045,128876,0
+UCC.US,D,20111004,000000,2.4362,2.6008,2.4012,2.6008,91176,0
+UCC.US,D,20111005,000000,2.6458,2.6735,2.6458,2.6735,4884,0
+UCC.US,D,20111006,000000,2.7055,2.7695,2.7055,2.7695,13160,0
+UCC.US,D,20111007,000000,2.8302,2.8302,2.7958,2.8118,22792,0
+UCC.US,D,20111010,000000,2.868,2.952,2.868,2.924,27796,0
+UCC.US,D,20111011,000000,2.9632,2.9722,2.9632,2.9722,6344,0
+UCC.US,D,20111012,000000,3.01,3.0832,3.01,3.0718,73284,0
+UCC.US,D,20111013,000000,3.0105,3.02,2.9918,2.9918,7248,0
+UCC.US,D,20111014,000000,3.0638,3.1117,3.0638,3.1117,16996,0
+UCC.US,D,20111017,000000,3.082,3.0908,3.0142,3.018,16296,0
+UCC.US,D,20111018,000000,3.0662,3.0662,3.0662,3.0662,6512,0
+UCC.US,D,20111019,000000,3.102,3.1218,3.0718,3.0718,17596,0
+UCC.US,D,20111020,000000,3.0398,3.0662,2.9798,3.0538,36076,0
+UCC.US,D,20111021,000000,3.137,3.1908,3.137,3.178,53256,0
+UCC.US,D,20111024,000000,3.2433,3.298,3.2433,3.2772,36384,0
+UCC.US,D,20111025,000000,3.2545,3.2545,3.197,3.2142,37064,0
+UCC.US,D,20111026,000000,3.0838,3.0838,3.0772,3.0778,28116,0
+UCC.US,D,20111027,000000,3.3162,3.3432,3.2315,3.3195,86068,0
+UCC.US,D,20111028,000000,3.3015,3.3025,3.2768,3.2862,12884,0
+UCC.US,D,20111031,000000,3.2192,3.2192,3.2192,3.2192,6512,0
+UCC.US,D,20111101,000000,3.034,3.0765,3.0265,3.0538,25540,0
+UCC.US,D,20111102,000000,3.1535,3.1535,3.1168,3.1168,17916,0
+UCC.US,D,20111103,000000,3.14,3.1825,3.1322,3.173,18156,0
+UCC.US,D,20111104,000000,3.17,3.17,3.17,3.17,1612,0
+UCC.US,D,20111109,000000,3.1418,3.1418,3.0612,3.0612,9768,0
+UCC.US,D,20111110,000000,3.0618,3.0618,3.0542,3.0542,6512,0
+UCC.US,D,20111111,000000,3.1932,3.2618,3.1932,3.2618,3232,0
+UCC.US,D,20111114,000000,3.2458,3.2458,3.2022,3.2088,17428,0
+UCC.US,D,20111115,000000,3.2348,3.2365,3.2348,3.2365,20984,0
+UCC.US,D,20111116,000000,3.1785,3.224,3.1528,3.1528,20456,0
+UCC.US,D,20111117,000000,3.036,3.036,3.036,3.036,4364,0
+UCC.US,D,20111118,000000,3.0355,3.0468,3.02,3.041,54084,0
+UCC.US,D,20111121,000000,2.944,2.9472,2.9228,2.9235,17916,0
+UCC.US,D,20111122,000000,2.9415,2.9415,2.927,2.927,50464,0
+UCC.US,D,20111123,000000,2.8488,2.8488,2.8348,2.8348,10372,0
+UCC.US,D,20111128,000000,2.9625,2.9902,2.926,2.9612,97540,0
+UCC.US,D,20111130,000000,3.1442,3.1615,3.0995,3.1615,51860,0
+UCC.US,D,20111201,000000,3.1435,3.1938,3.1435,3.1585,8148,0
+UCC.US,D,20111202,000000,3.2168,3.2412,3.1938,3.1938,21992,0
+UCC.US,D,20111205,000000,3.2567,3.2748,3.208,3.2462,47088,0
+UCC.US,D,20111206,000000,3.2495,3.2495,3.2118,3.2395,19536,0
+UCC.US,D,20111207,000000,3.2022,3.2932,3.1895,3.2755,40808,0
+UCC.US,D,20111208,000000,3.2388,3.2458,3.172,3.173,25700,0
+UCC.US,D,20111209,000000,3.2302,3.2382,3.2265,3.2382,148432,0
+UCC.US,D,20111212,000000,3.1775,3.2055,3.1383,3.2055,109096,0
+UCC.US,D,20111213,000000,3.2322,3.2322,3.1688,3.1688,101808,0
+UCC.US,D,20111214,000000,3.0832,3.0878,3.041,3.042,16120,0
+UCC.US,D,20111215,000000,3.087,3.1092,3.0705,3.0705,11176,0
+UCC.US,D,20111216,000000,3.0942,3.1045,3.0862,3.0938,70920,0
+UCC.US,D,20111219,000000,3.0438,3.0492,2.9933,2.9933,71648,0
+UCC.US,D,20111220,000000,3.0042,3.1552,3.0042,3.1552,73908,0
+UCC.US,D,20111222,000000,3.2185,3.2185,3.2185,3.2185,2416,0
+UCC.US,D,20111223,000000,3.2428,3.2553,3.2252,3.2553,22792,0
+UCC.US,D,20111227,000000,3.2955,3.2955,3.2818,3.2818,3444,0
+UCC.US,D,20111228,000000,3.2315,3.2315,3.2185,3.2198,8608,0
+UCC.US,D,20111229,000000,3.2433,3.2798,3.2378,3.2742,16280,0
+UCC.US,D,20111230,000000,3.2692,3.2692,3.2462,3.2508,56224,0
+UCC.US,D,20120103,000000,3.318,3.3562,3.292,3.292,32672,0
+UCC.US,D,20120104,000000,3.2968,3.315,3.2968,3.3125,10904,0
+UCC.US,D,20120106,000000,3.3338,3.3338,3.3338,3.3338,1612,0
+UCC.US,D,20120109,000000,3.3408,3.3438,3.3382,3.3408,19536,0
+UCC.US,D,20120110,000000,3.3912,3.3912,3.3668,3.3668,15800,0
+UCC.US,D,20120112,000000,3.401,3.401,3.401,3.401,2912,0
+UCC.US,D,20120113,000000,3.3828,3.3828,3.3828,3.3828,1612,0
+UCC.US,D,20120117,000000,3.4488,3.4555,3.4428,3.4428,38132,0
+UCC.US,D,20120118,000000,3.503,3.503,3.503,3.503,1612,0
+UCC.US,D,20120119,000000,3.5228,3.5715,3.5228,3.5715,8432,0
+UCC.US,D,20120120,000000,3.5648,3.5648,3.5648,3.5648,1612,0
+UCC.US,D,20120123,000000,3.5512,3.5512,3.5512,3.5512,1612,0
+UCC.US,D,20120124,000000,3.5215,3.5215,3.5215,3.5215,48624,0
+UCC.US,D,20120125,000000,3.527,3.5885,3.527,3.584,18156,0
+UCC.US,D,20120126,000000,3.623,3.628,3.5655,3.5655,10452,0
+UCC.US,D,20120127,000000,3.5482,3.6005,3.5482,3.6005,13816,0
+UCC.US,D,20120130,000000,3.5275,3.55,3.5185,3.55,6376,0
+UCC.US,D,20120131,000000,3.54,3.54,3.54,3.54,16280,0
+UCC.US,D,20120201,000000,3.6218,3.6285,3.6218,3.6285,4636,0
+UCC.US,D,20120202,000000,3.6152,3.623,3.6152,3.623,3412,0
+UCC.US,D,20120203,000000,3.6842,3.7208,3.6828,3.7208,23244,0
+UCC.US,D,20120206,000000,3.6965,3.7175,3.6965,3.7002,19420,0
+UCC.US,D,20120207,000000,3.7278,3.7285,3.7278,3.7285,4884,0
+UCC.US,D,20120209,000000,3.7125,3.7538,3.7052,3.7538,10324,0
+UCC.US,D,20120210,000000,3.7118,3.7252,3.6898,3.7045,14100,0
+UCC.US,D,20120213,000000,3.7698,3.7698,3.7605,3.768,8992,0
+UCC.US,D,20120216,000000,3.752,3.7672,3.7512,3.7672,239600,0
+UCC.US,D,20120217,000000,3.7888,3.8202,3.7888,3.8072,36252,0
+UCC.US,D,20120221,000000,3.849,3.849,3.761,3.761,57836,0
+UCC.US,D,20120222,000000,3.7385,3.7385,3.7385,3.7385,1612,0
+UCC.US,D,20120223,000000,3.7825,3.7825,3.7825,3.7825,2416,0
+UCC.US,D,20120224,000000,3.8185,3.8185,3.8185,3.8185,2748,0
+UCC.US,D,20120227,000000,3.7512,3.822,3.7505,3.822,12364,0
+UCC.US,D,20120228,000000,3.835,3.8375,3.835,3.8375,3232,0
+UCC.US,D,20120301,000000,3.8758,3.877,3.8758,3.8758,40712,0
+UCC.US,D,20120302,000000,3.8905,3.8905,3.8738,3.8738,5568,0
+UCC.US,D,20120305,000000,3.8582,3.8818,3.8582,3.8818,4884,0
+UCC.US,D,20120306,000000,3.817,3.817,3.7862,3.7945,26076,0
+UCC.US,D,20120307,000000,3.8265,3.872,3.8265,3.872,11448,0
+UCC.US,D,20120308,000000,3.9112,3.9588,3.9112,3.9458,86940,0
+UCC.US,D,20120309,000000,3.9872,3.9928,3.9835,3.9928,13176,0
+UCC.US,D,20120312,000000,3.9778,3.981,3.9692,3.97,29476,0
+UCC.US,D,20120313,000000,4.0002,4.0375,3.9822,4.0375,96540,0
+UCC.US,D,20120314,000000,4.0832,4.0832,4.0502,4.0538,27892,0
+UCC.US,D,20120315,000000,4.0922,4.0942,4.0922,4.0942,9768,0
+UCC.US,D,20120316,000000,4.1072,4.1212,4.0728,4.077,52196,0
+UCC.US,D,20120319,000000,4.0628,4.1168,4.0565,4.1168,25620,0
+UCC.US,D,20120320,000000,4.0668,4.1028,4.0668,4.1028,23624,0
+UCC.US,D,20120321,000000,4.1132,4.1523,4.1132,4.1523,44824,0
+UCC.US,D,20120322,000000,4.12,4.1248,4.085,4.1072,81796,0
+UCC.US,D,20120323,000000,4.0668,4.1443,4.0588,4.1392,30504,0
+UCC.US,D,20120326,000000,4.208,4.243,4.208,4.243,42624,0
+UCC.US,D,20120327,000000,4.2835,4.288,4.2707,4.283,52380,0
+UCC.US,D,20120328,000000,4.236,4.236,4.1548,4.1548,33128,0
+UCC.US,D,20120329,000000,4.128,4.128,4.1108,4.1128,26524,0
+UCC.US,D,20120330,000000,4.2158,4.2158,4.1828,4.195,44996,0
+UCC.US,D,20120402,000000,4.1828,4.2418,4.1777,4.2205,61520,0
+UCC.US,D,20120403,000000,4.2275,4.2375,4.1882,4.1882,30472,0
+UCC.US,D,20120404,000000,4.0895,4.1078,4.0718,4.1078,21492,0
+UCC.US,D,20120405,000000,4.071,4.1678,4.071,4.1678,12052,0
+UCC.US,D,20120409,000000,4.0385,4.101,4.0385,4.0862,40888,0
+UCC.US,D,20120410,000000,4.057,4.057,3.9052,3.9052,50552,0
+UCC.US,D,20120411,000000,3.9922,4.0193,3.9922,4.0193,15704,0
+UCC.US,D,20120412,000000,4.0735,4.104,4.0735,4.104,14324,0
+UCC.US,D,20120413,000000,4.104,4.104,4.0565,4.0922,25948,0
+UCC.US,D,20120416,000000,4.1297,4.1297,4.0318,4.038,37976,0
+UCC.US,D,20120417,000000,4.1137,4.1137,4.1137,4.1137,6528,0
+UCC.US,D,20120418,000000,4.123,4.1808,4.123,4.1795,18060,0
+UCC.US,D,20120419,000000,4.208,4.2115,4.1322,4.1322,20040,0
+UCC.US,D,20120420,000000,4.187,4.2085,4.1682,4.1682,40664,0
+UCC.US,D,20120423,000000,4.0058,4.0108,4.0058,4.0108,10532,0
+UCC.US,D,20120424,000000,4.0022,4.0022,4.0022,4.0022,1612,0
+UCC.US,D,20120425,000000,4.1002,4.1137,4.09,4.1032,17060,0
+UCC.US,D,20120426,000000,4.1472,4.2442,4.1472,4.2442,17012,0
+UCC.US,D,20120427,000000,4.2892,4.3442,4.2892,4.3442,21460,0
+UCC.US,D,20120430,000000,4.2552,4.2552,4.2552,4.2552,2336,0
+UCC.US,D,20120501,000000,4.275,4.362,4.264,4.3522,17284,0
+UCC.US,D,20120503,000000,4.3652,4.3652,4.3045,4.3115,38748,0
+UCC.US,D,20120504,000000,4.169,4.169,4.1648,4.1648,6816,0
+UCC.US,D,20120507,000000,4.1032,4.128,4.1032,4.1272,28436,0
+UCC.US,D,20120508,000000,4.02,4.0972,3.9928,4.0972,51004,0
+UCC.US,D,20120510,000000,4.12,4.1368,4.0765,4.096,81928,0
+UCC.US,D,20120511,000000,4.0488,4.0488,4.0488,4.0488,3232,0
+UCC.US,D,20120514,000000,4.0367,4.0367,4.0052,4.0052,22612,0
+UCC.US,D,20120515,000000,3.9848,3.9848,3.9848,3.9848,16280,0
+UCC.US,D,20120516,000000,3.999,3.999,3.9965,3.9965,17092,0
+UCC.US,D,20120517,000000,3.9255,3.938,3.7985,3.7998,52380,0
+UCC.US,D,20120518,000000,3.803,3.84,3.783,3.84,25364,0
+UCC.US,D,20120522,000000,3.8495,3.8495,3.8495,3.8495,2252,0
+UCC.US,D,20120523,000000,3.799,3.799,3.799,3.799,1612,0
+UCC.US,D,20120524,000000,3.9815,3.9835,3.933,3.933,23100,0
+UCC.US,D,20120525,000000,3.966,3.9798,3.966,3.966,5696,0
+UCC.US,D,20120529,000000,4.013,4.047,4.013,4.047,15912,0
+UCC.US,D,20120530,000000,4.0205,4.0205,3.9685,3.9742,15344,0
+UCC.US,D,20120531,000000,3.942,3.944,3.903,3.944,13500,0
+UCC.US,D,20120601,000000,3.7795,3.8152,3.7795,3.8105,45596,0
+UCC.US,D,20120604,000000,3.702,3.7372,3.702,3.7372,22792,0
+UCC.US,D,20120605,000000,3.7372,3.7495,3.7372,3.7495,6512,0
+UCC.US,D,20120606,000000,3.9065,3.9425,3.9065,3.9425,31060,0
+UCC.US,D,20120607,000000,3.9785,3.9998,3.9218,3.9218,8148,0
+UCC.US,D,20120608,000000,3.9655,4.004,3.9655,4.0028,70840,0
+UCC.US,D,20120611,000000,4.0332,4.0332,3.9922,3.9922,10564,0
+UCC.US,D,20120612,000000,3.928,3.95,3.928,3.95,9184,0
+UCC.US,D,20120613,000000,3.961,3.961,3.9135,3.9135,9992,0
+UCC.US,D,20120614,000000,3.8938,3.9972,3.8938,3.9842,38108,0
+UCC.US,D,20120618,000000,4.0078,4.1222,4.0078,4.1222,5216,0
+UCC.US,D,20120620,000000,4.1722,4.1722,4.138,4.1402,9504,0
+UCC.US,D,20120621,000000,4.1108,4.1108,4.1108,4.1108,1612,0
+UCC.US,D,20120625,000000,3.9515,3.9735,3.9515,3.9735,27684,0
+UCC.US,D,20120626,000000,4.0047,4.0652,3.981,4.0652,28556,0
+UCC.US,D,20120627,000000,4.0638,4.0638,4.0615,4.0615,8592,0
+UCC.US,D,20120628,000000,3.9895,3.9895,3.9415,3.9718,11000,0
+UCC.US,D,20120629,000000,4.1802,4.1802,4.1802,4.1802,1612,0
+UCC.US,D,20120702,000000,4.2368,4.2368,4.236,4.236,4036,0
+UCC.US,D,20120703,000000,4.2368,4.2368,4.2368,4.2368,1612,0
+UCC.US,D,20120706,000000,4.1942,4.1942,4.1942,4.1942,1612,0
+UCC.US,D,20120709,000000,4.1832,4.1845,4.1808,4.1845,6672,0
+UCC.US,D,20120710,000000,4.2455,4.2455,4.1452,4.1452,9296,0
+UCC.US,D,20120712,000000,4.0268,4.101,4.0002,4.101,33672,0
+UCC.US,D,20120716,000000,4.159,4.164,4.159,4.164,4884,0
+UCC.US,D,20120717,000000,4.228,4.2342,4.228,4.2342,6752,0
+UCC.US,D,20120718,000000,4.2302,4.2842,4.2302,4.2665,5696,0
+UCC.US,D,20120723,000000,4.0595,4.0595,4.0242,4.0285,13832,0
+UCC.US,D,20120724,000000,4.0285,4.0435,4.0285,4.0435,6512,0
+UCC.US,D,20120726,000000,4.0972,4.0972,4.0972,4.0972,4164,0
+UCC.US,D,20120727,000000,4.266,4.266,4.2602,4.2602,5056,0
+UCC.US,D,20120730,000000,4.296,4.3022,4.2675,4.2918,34420,0
+UCC.US,D,20120731,000000,4.261,4.261,4.2332,4.2332,3392,0
+UCC.US,D,20120802,000000,4.1578,4.1888,4.1568,4.1888,25604,0
+UCC.US,D,20120803,000000,4.2985,4.324,4.2985,4.324,7116,0
+UCC.US,D,20120806,000000,4.349,4.349,4.329,4.329,19752,0
+UCC.US,D,20120807,000000,4.3682,4.4122,4.3682,4.3932,22500,0
+UCC.US,D,20120809,000000,4.3717,4.3717,4.3468,4.3637,22692,0
+UCC.US,D,20120810,000000,4.3015,4.3015,4.3015,4.3015,2268,0
+UCC.US,D,20120813,000000,4.3472,4.3472,4.3308,4.3308,25524,0
+UCC.US,D,20120814,000000,4.3908,4.3908,4.3717,4.3717,5768,0
+UCC.US,D,20120815,000000,4.3732,4.3732,4.3732,4.3732,6512,0
+UCC.US,D,20120816,000000,4.418,4.4422,4.3732,4.4422,68800,0
+UCC.US,D,20120820,000000,4.4815,4.4815,4.4462,4.4502,13612,0
+UCC.US,D,20120821,000000,4.5038,4.5098,4.459,4.459,24252,0
+UCC.US,D,20120822,000000,4.476,4.4878,4.4542,4.4878,19636,0
+UCC.US,D,20120824,000000,4.4148,4.47,4.4148,4.47,8284,0
+UCC.US,D,20120828,000000,4.47,4.5005,4.47,4.49,36968,0
+UCC.US,D,20120831,000000,4.4967,4.5127,4.4895,4.5127,18204,0
+UCC.US,D,20120904,000000,4.5042,4.5438,4.46,4.5438,20392,0
+UCC.US,D,20120905,000000,4.5252,4.5252,4.5252,4.5252,2368,0
+UCC.US,D,20120906,000000,4.6535,4.7075,4.6535,4.7075,34596,0
+UCC.US,D,20120907,000000,4.7172,4.7302,4.7172,4.729,93520,0
+UCC.US,D,20120910,000000,4.727,4.7358,4.727,4.7315,8148,0
+UCC.US,D,20120911,000000,4.723,4.723,4.6978,4.6978,6784,0
+UCC.US,D,20120912,000000,4.735,4.747,4.735,4.7408,8624,0
+UCC.US,D,20120913,000000,4.744,4.838,4.744,4.838,13012,0
+UCC.US,D,20120914,000000,4.8775,4.915,4.8775,4.896,9864,0
+UCC.US,D,20120917,000000,4.75,5.068,4.6072,4.813,86312,0
+UCC.US,D,20120918,000000,4.806,4.809,4.806,4.809,5296,0
+UCC.US,D,20120920,000000,4.8415,4.882,4.8415,4.879,5944,0
+UCC.US,D,20120924,000000,4.859,4.859,4.859,4.859,6512,0
+UCC.US,D,20120926,000000,4.6898,4.7192,4.6788,4.7192,7664,0
+UCC.US,D,20120927,000000,4.726,4.839,4.726,4.839,18608,0
+UCC.US,D,20120928,000000,4.7735,4.7895,4.737,4.737,26268,0
+UCC.US,D,20121001,000000,4.825,4.825,4.825,4.825,8148,0
+UCC.US,D,20121008,000000,4.903,4.909,4.903,4.909,13212,0
+UCC.US,D,20121009,000000,4.855,4.8595,4.8325,4.8325,11956,0
+UCC.US,D,20121012,000000,4.7108,4.7108,4.7108,4.7108,2416,0
+UCC.US,D,20121016,000000,4.843,4.8545,4.843,4.8545,4884,0
+UCC.US,D,20121017,000000,4.89,4.89,4.89,4.89,58624,0
+UCC.US,D,20121018,000000,4.917,4.919,4.917,4.919,3636,0
+UCC.US,D,20121019,000000,4.821,4.821,4.762,4.762,5864,0
+UCC.US,D,20121022,000000,4.7138,4.7335,4.7138,4.7335,31332,0
+UCC.US,D,20121023,000000,4.5718,4.5718,4.5718,4.5718,3232,0
+UCC.US,D,20121024,000000,4.593,4.593,4.593,4.593,1612,0
+UCC.US,D,20121026,000000,4.6062,4.6062,4.6062,4.6062,4884,0
+UCC.US,D,20121031,000000,4.6465,4.6545,4.6048,4.6048,17348,0
+UCC.US,D,20121101,000000,4.7198,4.7235,4.6865,4.691,40712,0
+UCC.US,D,20121102,000000,4.783,4.783,4.7222,4.7222,5864,0
+UCC.US,D,20121105,000000,4.6938,4.6938,4.6485,4.6848,14532,0
+UCC.US,D,20121106,000000,4.7655,4.782,4.754,4.754,10824,0
+UCC.US,D,20121107,000000,4.657,4.7042,4.6502,4.6625,196824,0
+UCC.US,D,20121108,000000,4.6695,4.6695,4.5648,4.5648,125964,0
+UCC.US,D,20121109,000000,4.4645,4.5212,4.4595,4.5212,31348,0
+UCC.US,D,20121113,000000,4.5392,4.5702,4.5392,4.5702,3232,0
+UCC.US,D,20121114,000000,4.4685,4.4685,4.3783,4.3848,39456,0
+UCC.US,D,20121115,000000,4.316,4.3612,4.3152,4.3612,13212,0
+UCC.US,D,20121116,000000,4.3315,4.392,4.3315,4.3858,6512,0
+UCC.US,D,20121119,000000,4.5012,4.5258,4.3962,4.522,30700,0
+UCC.US,D,20121120,000000,4.5548,4.6062,4.5455,4.6062,12556,0
+UCC.US,D,20121121,000000,4.6092,4.6195,4.5758,4.6145,100968,0
+UCC.US,D,20121123,000000,4.7038,4.7038,4.7038,4.7038,2416,0
+UCC.US,D,20121126,000000,4.678,4.678,4.6662,4.6662,3232,0
+UCC.US,D,20121127,000000,4.667,4.7162,4.667,4.6725,65148,0
+UCC.US,D,20121128,000000,4.6098,4.7395,4.6098,4.7395,33480,0
+UCC.US,D,20121129,000000,4.792,4.8165,4.792,4.8165,16232,0
+UCC.US,D,20121130,000000,4.816,4.852,4.816,4.852,19536,0
+UCC.US,D,20121203,000000,4.898,4.92,4.825,4.825,11384,0
+UCC.US,D,20121204,000000,4.774,4.774,4.771,4.771,3860,0
+UCC.US,D,20121205,000000,4.7062,4.802,4.7062,4.789,8960,0
+UCC.US,D,20121206,000000,4.7975,4.827,4.7975,4.821,5344,0
+UCC.US,D,20121210,000000,4.829,4.851,4.829,4.843,11336,0
+UCC.US,D,20121212,000000,4.88,4.88,4.854,4.854,21164,0
+UCC.US,D,20121214,000000,4.79,4.79,4.79,4.79,4884,0
+UCC.US,D,20121217,000000,4.819,4.891,4.813,4.888,42368,0
+UCC.US,D,20121218,000000,4.943,5.0255,4.943,5.0255,37452,0
+UCC.US,D,20121219,000000,5.002,5.023,4.9885,4.9885,24852,0
+UCC.US,D,20121220,000000,4.9435,4.9865,4.93,4.9865,15184,0
+UCC.US,D,20121221,000000,4.8115,4.8755,4.8115,4.8605,54556,0
+UCC.US,D,20121224,000000,4.846,4.86,4.836,4.836,35520,0
+UCC.US,D,20121226,000000,4.7575,4.773,4.7575,4.773,4860,0
+UCC.US,D,20121227,000000,4.763,4.7775,4.6918,4.7775,6880,0
+UCC.US,D,20121228,000000,4.6795,4.7315,4.6795,4.7275,200280,0
+UCC.US,D,20121231,000000,4.7358,4.838,4.7358,4.838,12956,0
+UCC.US,D,20130102,000000,5.154,5.293,4.997,5.0395,34604,0
+UCC.US,D,20130103,000000,5.094,5.1395,5.094,5.114,18800,0
+UCC.US,D,20130104,000000,5.104,5.1185,5.104,5.107,16208,0
+UCC.US,D,20130107,000000,5.1415,5.1415,5.0905,5.11,20880,0
+UCC.US,D,20130108,000000,5.086,5.086,5.0825,5.0825,3376,0
+UCC.US,D,20130109,000000,5.141,5.141,5.1085,5.1085,13004,0
+UCC.US,D,20130110,000000,5.12,5.158,5.12,5.1465,30380,0
+UCC.US,D,20130111,000000,5.115,5.1685,5.115,5.159,32792,0
+UCC.US,D,20130115,000000,5.151,5.2245,5.151,5.2095,15696,0
+UCC.US,D,20130116,000000,5.231,5.261,5.229,5.239,13252,0
+UCC.US,D,20130118,000000,5.302,5.344,5.302,5.344,21024,0
+UCC.US,D,20130122,000000,5.3455,5.384,5.342,5.382,28364,0
+UCC.US,D,20130123,000000,5.404,5.404,5.404,5.404,7956,0
+UCC.US,D,20130125,000000,5.531,5.592,5.527,5.5725,38708,0
+UCC.US,D,20130128,000000,5.6135,5.6135,5.5545,5.5705,12956,0
+UCC.US,D,20130129,000000,5.5575,5.5575,5.496,5.505,58944,0
+UCC.US,D,20130130,000000,5.479,5.547,5.479,5.51,48140,0
+UCC.US,D,20130131,000000,5.465,5.505,5.465,5.474,85788,0
+UCC.US,D,20130201,000000,5.5195,5.537,5.505,5.537,11064,0
+UCC.US,D,20130204,000000,5.511,5.526,5.405,5.443,69136,0
+UCC.US,D,20130205,000000,5.466,5.513,5.466,5.479,16288,0
+UCC.US,D,20130206,000000,5.542,5.5485,5.515,5.533,27772,0
+UCC.US,D,20130207,000000,5.532,5.532,5.438,5.5275,21252,0
+UCC.US,D,20130208,000000,5.562,5.608,5.562,5.608,37548,0
+UCC.US,D,20130211,000000,5.63,5.63,5.574,5.574,27548,0
+UCC.US,D,20130212,000000,5.557,5.613,5.557,5.613,15120,0
+UCC.US,D,20130213,000000,5.605,5.6065,5.6005,5.6005,17020,0
+UCC.US,D,20130214,000000,5.587,5.629,5.553,5.5975,22548,0
+UCC.US,D,20130215,000000,5.633,5.633,5.578,5.579,9728,0
+UCC.US,D,20130219,000000,5.603,5.634,5.603,5.634,7052,0
+UCC.US,D,20130220,000000,5.6755,5.6755,5.498,5.498,23664,0
+UCC.US,D,20130221,000000,5.4775,5.4775,5.432,5.45,26684,0
+UCC.US,D,20130222,000000,5.459,5.466,5.459,5.466,4432,0
+UCC.US,D,20130225,000000,5.545,5.5485,5.3785,5.3785,60616,0
+UCC.US,D,20130226,000000,5.52,5.52,5.316,5.316,32240,0
+UCC.US,D,20130227,000000,5.5115,5.57,5.5115,5.57,5032,0
+UCC.US,D,20130228,000000,5.589,5.632,5.5845,5.6085,41228,0
+UCC.US,D,20130301,000000,5.623,5.6395,5.619,5.6395,13880,0
+UCC.US,D,20130304,000000,5.674,5.704,5.656,5.696,20928,0
+UCC.US,D,20130305,000000,5.8215,5.851,5.812,5.82,16840,0
+UCC.US,D,20130306,000000,5.882,5.887,5.808,5.8205,41756,0
+UCC.US,D,20130307,000000,5.8785,5.8785,5.788,5.831,35672,0
+UCC.US,D,20130308,000000,5.8755,5.953,5.8755,5.9255,25964,0
+UCC.US,D,20130311,000000,5.938,5.9725,5.938,5.952,19856,0
+UCC.US,D,20130312,000000,6.014,6.014,5.9095,5.947,36536,0
+UCC.US,D,20130313,000000,5.993,5.993,5.993,5.993,1604,0
+UCC.US,D,20130314,000000,5.991,6.028,5.991,6.022,8920,0
+UCC.US,D,20130315,000000,5.973,5.988,5.9205,5.9365,41436,0
+UCC.US,D,20130318,000000,5.922,5.931,5.855,5.931,9632,0
+UCC.US,D,20130319,000000,5.895,5.895,5.792,5.82,55300,0
+UCC.US,D,20130320,000000,5.928,5.928,5.928,5.928,3216,0
+UCC.US,D,20130321,000000,5.944,5.944,5.9255,5.9255,10808,0
+UCC.US,D,20130322,000000,5.9615,6.036,5.9615,6.03,37804,0
+UCC.US,D,20130325,000000,6.064,6.064,6.008,6.008,6464,0
+UCC.US,D,20130326,000000,6.055,6.075,6.041,6.062,38788,0
+UCC.US,D,20130327,000000,6.008,6.0935,6.008,6.0935,21056,0
+UCC.US,D,20130328,000000,6.0455,6.1475,6.0455,6.1475,35688,0
+UCC.US,D,20130401,000000,6.1795,6.198,6.082,6.096,52292,0
+UCC.US,D,20130402,000000,6.18,6.18,6.174,6.174,8100,0
+UCC.US,D,20130403,000000,6.1895,6.1895,6.176,6.176,3216,0
+UCC.US,D,20130404,000000,6.075,6.119,6.048,6.119,96936,0
+UCC.US,D,20130405,000000,5.918,6.029,5.918,6.015,28556,0
+UCC.US,D,20130408,000000,6.108,6.188,6.069,6.15,52948,0
+UCC.US,D,20130409,000000,6.239,6.239,6.21,6.219,55524,0
+UCC.US,D,20130410,000000,6.2355,6.32,6.2355,6.32,19076,0
+UCC.US,D,20130411,000000,6.4455,6.474,6.426,6.4405,31564,0
+UCC.US,D,20130412,000000,6.435,6.4655,6.302,6.458,32856,0
+UCC.US,D,20130415,000000,6.445,6.445,6.188,6.188,37868,0
+UCC.US,D,20130416,000000,6.285,6.3155,6.283,6.3155,5016,0
+UCC.US,D,20130417,000000,6.1385,6.281,6.056,6.197,17884,0
+UCC.US,D,20130418,000000,6.1485,6.192,6.044,6.089,50952,0
+UCC.US,D,20130419,000000,6.162,6.2475,6.1325,6.197,20224,0
+UCC.US,D,20130422,000000,6.187,6.289,6.172,6.287,28108,0
+UCC.US,D,20130423,000000,6.334,6.354,6.3045,6.305,16176,0
+UCC.US,D,20130424,000000,6.3455,6.395,6.3455,6.3455,4844,0
+UCC.US,D,20130425,000000,6.474,6.474,6.426,6.426,10244,0
+UCC.US,D,20130426,000000,6.37,6.433,6.37,6.408,19612,0
+UCC.US,D,20130429,000000,6.425,6.467,6.423,6.4375,21024,0
+UCC.US,D,20130430,000000,6.251,6.463,6.251,6.42,15712,0
+UCC.US,D,20130501,000000,6.495,6.495,6.416,6.416,17804,0
+UCC.US,D,20130503,000000,6.68,6.7225,6.68,6.7085,11208,0
+UCC.US,D,20130506,000000,6.6925,6.7295,6.649,6.7295,60020,0
+UCC.US,D,20130507,000000,6.723,6.822,6.719,6.822,42536,0
+UCC.US,D,20130508,000000,6.679,6.929,6.679,6.869,29636,0
+UCC.US,D,20130509,000000,6.982,6.982,6.815,6.874,11672,0
+UCC.US,D,20130510,000000,6.986,7.08,6.951,6.982,44452,0
+UCC.US,D,20130513,000000,6.907,7.378,6.907,7.16,22532,0
+UCC.US,D,20130514,000000,7.472,7.475,6.968,7.07,810324,0
+UCC.US,D,20130515,000000,7.072,7.167,7.072,7.167,43800,0
+UCC.US,D,20130516,000000,7.11,7.116,7.044,7.044,29884,0
+UCC.US,D,20130517,000000,7.101,7.101,6.995,7.08,35688,0
+UCC.US,D,20130520,000000,7.014,7.068,7.014,7.033,9272,0
+UCC.US,D,20130521,000000,7.124,7.124,7.025,7.122,25884,0
+UCC.US,D,20130522,000000,7.106,7.175,6.926,6.926,55124,0
+UCC.US,D,20130523,000000,6.725,6.985,6.4755,6.985,72192,0
+UCC.US,D,20130524,000000,6.844,6.943,6.844,6.92,31484,0
+UCC.US,D,20130528,000000,7.038,7.149,7.038,7.044,88564,0
+UCC.US,D,20130529,000000,7.075,7.075,6.889,6.948,32776,0
+UCC.US,D,20130530,000000,6.982,7.079,6.903,6.929,53360,0
+UCC.US,D,20130531,000000,6.8645,6.914,6.751,6.7865,87748,0
+UCC.US,D,20130603,000000,6.509,7.022,6.509,6.7815,56904,0
+UCC.US,D,20130604,000000,6.669,6.726,6.669,6.726,20928,0
+UCC.US,D,20130605,000000,6.258,6.549,6.258,6.549,11320,0
+UCC.US,D,20130606,000000,6.467,6.627,6.251,6.573,71072,0
+UCC.US,D,20130607,000000,6.777,6.805,6.777,6.7965,14356,0
+UCC.US,D,20130610,000000,7.0165,7.0165,6.858,6.858,33912,0
+UCC.US,D,20130611,000000,6.858,6.87,6.7035,6.87,13808,0
+UCC.US,D,20130612,000000,6.69,6.746,6.69,6.726,4844,0
+UCC.US,D,20130613,000000,6.6655,6.88,6.4445,6.88,23396,0
+UCC.US,D,20130614,000000,6.9375,6.9375,6.731,6.8005,29692,0
+UCC.US,D,20130617,000000,6.909,6.909,6.809,6.809,27844,0
+UCC.US,D,20130618,000000,6.918,6.9945,6.893,6.9945,24252,0
+UCC.US,D,20130619,000000,7.0535,7.0535,6.982,6.982,6688,0
+UCC.US,D,20130620,000000,6.6695,6.6695,6.5825,6.627,34684,0
+UCC.US,D,20130621,000000,6.488,6.5995,6.295,6.518,31044,0
+UCC.US,D,20130624,000000,6.338,6.478,6.276,6.473,40376,0
+UCC.US,D,20130625,000000,6.488,6.545,6.483,6.545,7988,0
+UCC.US,D,20130626,000000,6.768,6.768,6.616,6.6385,55020,0
+UCC.US,D,20130627,000000,6.7915,6.8245,6.778,6.784,6672,0
+UCC.US,D,20130628,000000,6.846,6.846,6.809,6.809,4844,0
+UCC.US,D,20130701,000000,7.044,7.108,6.858,6.8595,99580,0
+UCC.US,D,20130702,000000,6.8965,6.99,6.843,6.9015,25764,0
+UCC.US,D,20130703,000000,6.679,6.679,6.679,6.679,4020,0
+UCC.US,D,20130705,000000,6.982,7.088,6.925,7.065,25016,0
+UCC.US,D,20130708,000000,7.2595,7.316,7.1545,7.283,56848,0
+UCC.US,D,20130709,000000,7.397,7.4145,7.278,7.2795,37804,0
+UCC.US,D,20130710,000000,7.478,7.478,7.2795,7.3895,12532,0
+UCC.US,D,20130711,000000,7.577,7.582,7.512,7.5755,17068,0
+UCC.US,D,20130712,000000,7.638,7.713,7.537,7.6835,21912,0
+UCC.US,D,20130715,000000,7.7905,7.957,7.609,7.609,38484,0
+UCC.US,D,20130716,000000,7.595,7.6455,7.47,7.522,49204,0
+UCC.US,D,20130717,000000,7.6225,7.655,7.538,7.557,35968,0
+UCC.US,D,20130718,000000,7.554,7.6615,7.543,7.582,176352,0
+UCC.US,D,20130719,000000,7.551,7.608,7.551,7.6015,80356,0
+UCC.US,D,20130722,000000,7.6615,7.6615,7.5555,7.583,68048,0
+UCC.US,D,20130723,000000,7.5755,7.608,7.511,7.558,55396,0
+UCC.US,D,20130724,000000,7.711,7.711,7.429,7.506,73140,0
+UCC.US,D,20130725,000000,7.508,7.508,7.406,7.471,27036,0
+UCC.US,D,20130726,000000,7.329,7.627,7.329,7.627,86012,0
+UCC.US,D,20130729,000000,7.631,7.631,7.524,7.563,30092,0
+UCC.US,D,20130730,000000,7.538,7.538,7.4525,7.506,10516,0
+UCC.US,D,20130731,000000,7.506,7.653,7.506,7.648,86044,0
+UCC.US,D,20130801,000000,7.6615,7.7855,7.6615,7.7755,154936,0
+UCC.US,D,20130802,000000,7.774,7.8495,7.7145,7.8495,23940,0
+UCC.US,D,20130805,000000,7.774,7.774,7.774,7.774,800,0
+UCC.US,D,20130806,000000,7.726,7.7495,7.697,7.741,30464,0
+UCC.US,D,20130807,000000,7.541,7.682,7.541,7.647,116940,0
+UCC.US,D,20130808,000000,7.68,7.738,7.68,7.7295,13268,0
+UCC.US,D,20130809,000000,7.548,7.716,7.548,7.663,654344,0
+UCC.US,D,20130812,000000,7.487,7.648,7.487,7.59,18856,0
+UCC.US,D,20130813,000000,7.6215,7.648,7.498,7.643,72836,0
+UCC.US,D,20130814,000000,7.495,7.577,7.465,7.465,11480,0
+UCC.US,D,20130815,000000,7.4365,7.4365,7.146,7.1805,306144,0
+UCC.US,D,20130816,000000,7.126,7.266,7.034,7.156,56152,0
+UCC.US,D,20130819,000000,7.172,7.172,7.137,7.137,2408,0
+UCC.US,D,20130820,000000,7.1345,7.239,7.1345,7.193,21608,0
+UCC.US,D,20130821,000000,7.193,7.212,7.109,7.212,22460,0
+UCC.US,D,20130822,000000,7.167,7.322,7.163,7.258,16404,0
+UCC.US,D,20130823,000000,7.2415,7.255,7.1745,7.1745,31436,0
+UCC.US,D,20130826,000000,7.1445,7.261,7.1445,7.2305,44616,0
+UCC.US,D,20130827,000000,7.046,7.056,6.955,6.9995,15016,0
+UCC.US,D,20130828,000000,6.9785,7.062,6.975,7.044,13672,0
+UCC.US,D,20130829,000000,7.018,7.1335,7.018,7.045,31572,0
+UCC.US,D,20130830,000000,7.044,7.06,6.997,7.057,34036,0
+UCC.US,D,20130903,000000,7.157,7.157,7.157,7.157,1088,0
+UCC.US,D,20130904,000000,7.009,7.247,7.009,7.247,11040,0
+UCC.US,D,20130905,000000,7.291,7.291,7.2415,7.244,15760,0
+UCC.US,D,20130906,000000,7.213,7.251,7.213,7.238,13364,0
+UCC.US,D,20130909,000000,7.009,7.3315,7.005,7.3315,21444,0
+UCC.US,D,20130910,000000,7.412,7.478,7.412,7.478,16792,0
+UCC.US,D,20130911,000000,7.2155,7.553,7.2155,7.553,15824,0
+UCC.US,D,20130912,000000,7.664,7.664,7.536,7.6615,14524,0
+UCC.US,D,20130913,000000,7.674,7.674,7.674,7.674,1604,0
+UCC.US,D,20130916,000000,7.82,7.825,7.764,7.764,36416,0
+UCC.US,D,20130917,000000,7.674,7.883,7.674,7.877,8712,0
+UCC.US,D,20130918,000000,7.827,7.979,7.769,7.979,2408,0
+UCC.US,D,20130919,000000,7.9705,8.032,7.969,8.0305,38468,0
+UCC.US,D,20130920,000000,7.974,8.03,7.884,7.9235,22808,0
+UCC.US,D,20130923,000000,7.789,7.873,7.789,7.845,6224,0
+UCC.US,D,20130924,000000,7.789,7.9075,7.767,7.89,30388,0
+UCC.US,D,20130925,000000,7.888,7.888,7.685,7.711,15472,0
+UCC.US,D,20130926,000000,7.664,7.883,7.664,7.859,24908,0
+UCC.US,D,20130927,000000,7.521,7.82,7.521,7.794,15768,0
+UCC.US,D,20130930,000000,7.6615,7.8175,7.6615,7.7545,14828,0
+UCC.US,D,20131001,000000,7.663,7.888,7.663,7.877,40972,0
+UCC.US,D,20131002,000000,7.825,7.867,7.825,7.867,1604,0
+UCC.US,D,20131003,000000,7.968,7.968,7.7035,7.7855,31284,0
+UCC.US,D,20131004,000000,7.847,7.909,7.626,7.909,66580,0
+UCC.US,D,20131007,000000,7.811,7.842,7.732,7.7445,66724,0
+UCC.US,D,20131008,000000,7.692,7.692,7.476,7.476,17452,0
+UCC.US,D,20131009,000000,7.477,7.487,7.314,7.487,36416,0
+UCC.US,D,20131010,000000,7.5145,7.769,7.5145,7.6725,129344,0
+UCC.US,D,20131011,000000,7.783,7.783,7.768,7.7705,4432,0
+UCC.US,D,20131014,000000,7.809,7.997,7.809,7.996,21572,0
+UCC.US,D,20131015,000000,7.8175,8.0395,7.8175,7.899,5864,0
+UCC.US,D,20131016,000000,7.92,8.0705,7.92,7.958,21896,0
+UCC.US,D,20131017,000000,8.02,8.1525,7.995,8.056,16524,0
+UCC.US,D,20131018,000000,8.2675,8.2795,8.156,8.274,10112,0
+UCC.US,D,20131021,000000,8.218,8.274,8.15,8.2215,16580,0
+UCC.US,D,20131022,000000,8.342,8.399,8.342,8.3905,42968,0
+UCC.US,D,20131023,000000,8.275,8.275,8.275,8.275,9304,0
+UCC.US,D,20131024,000000,8.508,8.508,8.362,8.487,27924,0
+UCC.US,D,20131025,000000,8.624,8.624,8.441,8.578,41476,0
+UCC.US,D,20131028,000000,8.682,8.682,8.506,8.5385,47264,0
+UCC.US,D,20131029,000000,8.573,8.65,8.5425,8.65,13476,0
+UCC.US,D,20131030,000000,8.7735,8.7735,8.487,8.5385,26668,0
+UCC.US,D,20131031,000000,8.467,8.728,8.467,8.6215,79688,0
+UCC.US,D,20131101,000000,8.637,8.692,8.5815,8.641,4724,0
+UCC.US,D,20131104,000000,8.786,8.786,8.65,8.697,19412,0
+UCC.US,D,20131105,000000,8.62,8.7155,8.578,8.7155,4788,0
+UCC.US,D,20131106,000000,8.926,8.926,8.697,8.704,4844,0
+UCC.US,D,20131107,000000,8.871,8.871,8.345,8.345,71424,0
+UCC.US,D,20131108,000000,8.429,8.553,8.418,8.553,10388,0
+UCC.US,D,20131111,000000,8.642,8.651,8.4585,8.63,5864,0
+UCC.US,D,20131112,000000,8.65,8.65,8.583,8.6265,19340,0
+UCC.US,D,20131113,000000,8.675,8.782,8.675,8.782,9584,0
+UCC.US,D,20131114,000000,8.881,8.946,8.8615,8.942,43932,0
+UCC.US,D,20131115,000000,8.941,8.95,8.936,8.95,5144,0
+UCC.US,D,20131118,000000,9.0205,9.0205,8.824,8.824,12532,0
+UCC.US,D,20131119,000000,8.757,8.88,8.757,8.811,29148,0
+UCC.US,D,20131120,000000,8.796,8.806,8.666,8.666,13996,0
+UCC.US,D,20131121,000000,8.806,8.8615,8.806,8.8615,3620,0
+UCC.US,D,20131122,000000,8.967,8.977,8.862,8.973,49236,0
+UCC.US,D,20131125,000000,9.079,9.085,8.988,8.988,39132,0
+UCC.US,D,20131126,000000,9.0355,9.0865,9.0355,9.074,3216,0
+UCC.US,D,20131127,000000,9.144,9.144,9.075,9.139,58672,0
+UCC.US,D,20131129,000000,9.195,9.217,9.163,9.181,11200,0
+UCC.US,D,20131202,000000,9.289,9.289,9.105,9.105,20800,0
+UCC.US,D,20131203,000000,8.954,9.008,8.9335,8.937,24108,0
+UCC.US,D,20131204,000000,9.0205,9.0205,8.75,8.77,25040,0
+UCC.US,D,20131205,000000,8.825,8.825,8.823,8.823,1604,0
+UCC.US,D,20131206,000000,8.931,8.987,8.931,8.9635,14316,0
+UCC.US,D,20131209,000000,9.002,9.003,8.975,8.992,78540,0
+UCC.US,D,20131210,000000,8.971,8.975,8.9575,8.975,10196,0
+UCC.US,D,20131211,000000,8.971,8.971,8.829,8.829,8960,0
+UCC.US,D,20131212,000000,8.796,8.8475,8.787,8.8475,17540,0
+UCC.US,D,20131213,000000,8.819,8.8575,8.813,8.84,7948,0
+UCC.US,D,20131216,000000,9.0155,9.0155,8.907,8.924,39488,0
+UCC.US,D,20131217,000000,9.017,9.017,8.818,8.859,16604,0
+UCC.US,D,20131218,000000,8.897,9.101,8.8475,9.101,21564,0
+UCC.US,D,20131219,000000,9.136,9.138,9.099,9.099,8640,0
+UCC.US,D,20131220,000000,9.175,9.306,9.175,9.268,78692,0
+UCC.US,D,20131223,000000,9.241,9.3245,9.241,9.316,35512,0
+UCC.US,D,20131224,000000,9.3535,9.391,9.3525,9.391,23584,0
+UCC.US,D,20131226,000000,9.4255,9.45,9.4255,9.445,19572,0
+UCC.US,D,20131227,000000,9.4975,9.4975,9.397,9.4095,20208,0
+UCC.US,D,20131230,000000,9.4095,9.448,9.4095,9.448,17996,0
+UCC.US,D,20131231,000000,9.567,9.57,9.504,9.564,24596,0
+UCC.US,D,20140102,000000,9.613,9.613,9.434,9.434,9408,0
+UCC.US,D,20140103,000000,9.496,9.507,9.423,9.448,23316,0
+UCC.US,D,20140106,000000,9.499,9.499,9.277,9.29,20024,0
+UCC.US,D,20140107,000000,9.429,9.443,9.4215,9.4215,14340,0
+UCC.US,D,20140108,000000,9.416,9.443,9.3485,9.3485,15288,0
+UCC.US,D,20140109,000000,9.3635,9.396,9.34,9.396,8824,0
+UCC.US,D,20140110,000000,9.3575,9.4825,9.3575,9.4415,29892,0
+UCC.US,D,20140113,000000,9.396,9.3985,9.073,9.073,57072,0
+UCC.US,D,20140114,000000,8.974,9.247,8.974,9.247,14788,0
+UCC.US,D,20140115,000000,9.345,9.345,9.275,9.275,18776,0
+UCC.US,D,20140116,000000,9.224,9.23,9.184,9.2225,21588,0
+UCC.US,D,20140117,000000,9.225,9.225,9.114,9.114,14676,0
+UCC.US,D,20140121,000000,9.208,9.23,9.069,9.103,28324,0
+UCC.US,D,20140122,000000,9.1355,9.1755,9.1355,9.172,19676,0
+UCC.US,D,20140123,000000,9.204,9.204,8.997,9.042,21640,0
+UCC.US,D,20140124,000000,8.935,8.936,8.749,8.749,55972,0
+UCC.US,D,20140127,000000,8.734,8.745,8.513,8.734,123760,0
+UCC.US,D,20140128,000000,8.7255,8.823,8.723,8.7785,37380,0
+UCC.US,D,20140129,000000,8.639,8.749,8.424,8.5005,62468,0
+UCC.US,D,20140130,000000,8.66,8.811,8.66,8.787,1014064,0
+UCC.US,D,20140131,000000,8.532,8.7205,8.532,8.6275,110192,0
+UCC.US,D,20140203,000000,8.4895,8.4895,8.1485,8.2,47540,0
+UCC.US,D,20140204,000000,8.332,8.342,8.309,8.315,32264,0
+UCC.US,D,20140205,000000,8.2015,8.399,8.1815,8.399,28636,0
+UCC.US,D,20140206,000000,8.561,8.709,8.561,8.709,42608,0
+UCC.US,D,20140207,000000,8.8515,8.884,8.7415,8.88,38188,0
+UCC.US,D,20140210,000000,8.89,8.91,8.839,8.884,21300,0
+UCC.US,D,20140211,000000,8.9985,9.088,8.915,9.088,16056,0
+UCC.US,D,20140212,000000,9.099,9.126,9.012,9.058,35136,0
+UCC.US,D,20140213,000000,9.021,9.132,8.991,9.128,10436,0
+UCC.US,D,20140214,000000,9.132,9.255,9.115,9.242,88300,0
+UCC.US,D,20140218,000000,9.214,9.275,9.214,9.266,159948,0
+UCC.US,D,20140219,000000,9.204,9.272,9.12,9.12,34636,0
+UCC.US,D,20140220,000000,9.11,9.2125,9.11,9.183,12436,0
+UCC.US,D,20140221,000000,9.246,9.287,9.246,9.287,5656,0
+UCC.US,D,20140224,000000,9.3485,9.44,9.3485,9.4085,399204,0
+UCC.US,D,20140225,000000,9.397,9.46,9.397,9.46,7980,0
+UCC.US,D,20140226,000000,9.541,9.645,9.541,9.578,11048,0
+UCC.US,D,20140227,000000,9.536,9.636,9.536,9.636,11072,0
+UCC.US,D,20140228,000000,9.704,9.813,9.534,9.645,22340,0
+UCC.US,D,20140303,000000,9.3985,9.654,9.276,9.559,76704,0
+UCC.US,D,20140304,000000,10.057,10.057,9.643,9.864,10588,0
+UCC.US,D,20140305,000000,9.899,9.899,9.852,9.893,8744,0
+UCC.US,D,20140306,000000,9.945,9.995,9.945,9.961,15984,0
+UCC.US,D,20140307,000000,10.088,10.088,9.9,9.91,14636,0
+UCC.US,D,20140310,000000,9.904,9.954,9.844,9.844,6552,0
+UCC.US,D,20140311,000000,9.908,9.908,9.899,9.899,6464,0
+UCC.US,D,20140312,000000,9.692,9.74,9.692,9.74,7512,0
+UCC.US,D,20140313,000000,9.8,9.8,9.485,9.501,29276,0
+UCC.US,D,20140314,000000,9.4665,9.561,9.4665,9.561,12436,0
+UCC.US,D,20140317,000000,9.634,9.742,9.634,9.704,26380,0
+UCC.US,D,20140318,000000,9.75,9.765,9.704,9.733,12988,0
+UCC.US,D,20140319,000000,9.764,9.764,9.541,9.541,18520,0
+UCC.US,D,20140321,000000,9.763,9.763,9.578,9.578,18592,0
+UCC.US,D,20140324,000000,9.554,9.554,9.31,9.3535,20232,0
+UCC.US,D,20140325,000000,9.453,9.453,9.299,9.299,9032,0
+UCC.US,D,20140326,000000,9.407,9.407,9.384,9.384,3216,0
+UCC.US,D,20140327,000000,8.971,9.3005,8.971,9.0245,16380,0
+UCC.US,D,20140328,000000,9.137,9.153,9.137,9.153,18872,0
+UCC.US,D,20140331,000000,9.197,9.344,9.197,9.292,54956,0
+UCC.US,D,20140401,000000,9.3365,9.506,9.3365,9.504,13840,0
+UCC.US,D,20140402,000000,9.584,9.644,9.584,9.644,5192,0
+UCC.US,D,20140404,000000,9.56,9.564,9.3825,9.3825,7892,0
+UCC.US,D,20140407,000000,9.1005,9.118,8.8465,8.879,32656,0
+UCC.US,D,20140408,000000,8.881,9.032,8.881,9.032,5808,0
+UCC.US,D,20140409,000000,9.063,9.11,9.063,9.11,2416,0
+UCC.US,D,20140410,000000,9.027,9.027,8.769,8.8365,97760,0
+UCC.US,D,20140411,000000,8.672,8.698,8.5805,8.5805,39116,0
+UCC.US,D,20140414,000000,8.701,8.775,8.5865,8.644,55732,0
+UCC.US,D,20140415,000000,8.65,8.671,8.4745,8.555,20584,0
+UCC.US,D,20140416,000000,8.792,8.904,8.792,8.904,24356,0
+UCC.US,D,20140417,000000,8.99,9.012,8.971,8.971,13952,0
+UCC.US,D,20140421,000000,9.033,9.033,8.945,8.9995,22196,0
+UCC.US,D,20140422,000000,9.048,9.207,9.048,9.171,13872,0
+UCC.US,D,20140423,000000,9.182,9.208,9.182,9.194,6728,0
+UCC.US,D,20140428,000000,8.942,9.0035,8.692,8.9285,27524,0
+UCC.US,D,20140429,000000,8.878,8.985,8.839,8.985,125868,0
+UCC.US,D,20140501,000000,9.1215,9.151,9.073,9.073,54660,0
+UCC.US,D,20140502,000000,9.2125,9.2125,9.146,9.146,6024,0
+UCC.US,D,20140505,000000,8.977,9.089,8.977,9.089,6952,0
+UCC.US,D,20140506,000000,9.148,9.148,8.945,8.945,32416,0
+UCC.US,D,20140508,000000,9.097,9.097,8.886,8.886,6280,0
+UCC.US,D,20140509,000000,8.866,8.923,8.8465,8.8465,4884,0
+UCC.US,D,20140512,000000,9.2435,9.2775,9.132,9.2775,13556,0
+UCC.US,D,20140513,000000,9.2525,9.2525,9.2525,9.2525,3208,0
+UCC.US,D,20140514,000000,9.0655,9.0655,9.0655,9.0655,1948,0
+UCC.US,D,20140515,000000,8.799,8.893,8.762,8.762,10976,0
+UCC.US,D,20140516,000000,8.908,8.908,8.899,8.899,7916,0
+UCC.US,D,20140519,000000,9.032,9.114,9.032,9.089,13832,0
+UCC.US,D,20140520,000000,9.0595,9.0595,8.918,8.9325,14612,0
+UCC.US,D,20140521,000000,8.9675,9.026,8.965,9.026,5192,0
+UCC.US,D,20140522,000000,9.234,9.234,9.192,9.192,10952,0
+UCC.US,D,20140523,000000,9.261,9.3105,9.261,9.3105,8196,0
+UCC.US,D,20140527,000000,9.415,9.415,9.355,9.355,12572,0
+UCC.US,D,20140528,000000,9.3985,9.3985,9.3985,9.3985,1884,0
+UCC.US,D,20140530,000000,9.4465,9.469,9.4465,9.4465,2092,0
+UCC.US,D,20140602,000000,9.415,9.616,9.415,9.56,17604,0
+UCC.US,D,20140604,000000,9.664,9.682,9.656,9.656,12164,0
+UCC.US,D,20140605,000000,9.773,9.773,9.773,9.773,3916,0
+UCC.US,D,20140606,000000,9.792,9.794,9.792,9.794,3892,0
+UCC.US,D,20140609,000000,9.813,9.813,9.813,9.813,3024,0
+UCC.US,D,20140610,000000,9.77,9.77,9.77,9.77,3216,0
+UCC.US,D,20140611,000000,9.704,9.704,9.68,9.68,4044,0
+UCC.US,D,20140613,000000,9.315,9.519,9.315,9.4705,14548,0
+UCC.US,D,20140616,000000,9.502,9.535,9.502,9.507,9440,0
+UCC.US,D,20140617,000000,9.515,9.617,9.515,9.613,26268,0
+UCC.US,D,20140618,000000,9.716,9.717,9.716,9.717,3272,0
+UCC.US,D,20140619,000000,9.716,9.766,9.716,9.754,4164,0
+UCC.US,D,20140620,000000,9.679,9.69,9.679,9.69,5256,0
+UCC.US,D,20140623,000000,9.656,9.7,9.601,9.689,37524,0
+UCC.US,D,20140624,000000,9.61,9.698,9.567,9.584,9216,0
+UCC.US,D,20140625,000000,9.648,9.729,9.648,9.729,4092,0
+UCC.US,D,20140626,000000,9.68,9.68,9.68,9.68,3016,0
+UCC.US,D,20140627,000000,9.78,9.78,9.594,9.65,11200,0
+UCC.US,D,20140630,000000,9.894,9.894,9.76,9.76,11972,0
+UCC.US,D,20140701,000000,9.898,10.022,9.898,10.008,8704,0
+UCC.US,D,20140702,000000,9.979,10.011,9.97,9.995,12924,0
+UCC.US,D,20140703,000000,10.152,10.152,10.152,10.152,5352,0
+UCC.US,D,20140707,000000,10.118,10.118,9.947,10.014,35344,0
+UCC.US,D,20140708,000000,9.952,9.952,9.742,9.789,28916,0
+UCC.US,D,20140709,000000,9.84,10.028,9.84,10.028,12988,0
+UCC.US,D,20140710,000000,9.934,9.934,9.934,9.934,5192,0
+UCC.US,D,20140711,000000,9.988,9.99,9.845,9.926,11908,0
+UCC.US,D,20140714,000000,10.026,10.038,9.984,10,37772,0
+UCC.US,D,20140715,000000,9.995,9.995,9.866,9.866,5560,0
+UCC.US,D,20140716,000000,10.045,10.045,9.97,9.972,61296,0
+UCC.US,D,20140717,000000,10.008,10.008,9.837,9.837,16072,0
+UCC.US,D,20140718,000000,9.979,9.984,9.956,9.984,6072,0
+UCC.US,D,20140721,000000,9.954,9.954,9.804,9.896,140576,0
+UCC.US,D,20140722,000000,10.012,10.012,9.957,9.988,17988,0
+UCC.US,D,20140723,000000,9.976,10.016,9.964,10.016,69496,0
+UCC.US,D,20140724,000000,10.02,10.104,10.02,10.054,29396,0
+UCC.US,D,20140725,000000,9.906,9.906,9.834,9.855,7180,0
+UCC.US,D,20140728,000000,9.842,9.94,9.811,9.811,135960,0
+UCC.US,D,20140729,000000,9.828,9.966,9.828,9.876,7900,0
+UCC.US,D,20140730,000000,9.834,9.905,9.822,9.884,25372,0
+UCC.US,D,20140731,000000,9.77,9.77,9.583,9.599,533620,0
+UCC.US,D,20140801,000000,9.622,9.622,9.546,9.546,22108,0
+UCC.US,D,20140804,000000,9.4065,9.948,9.4065,9.719,25852,0
+UCC.US,D,20140805,000000,9.67,9.67,9.4885,9.554,11764,0
+UCC.US,D,20140806,000000,9.331,9.436,9.301,9.421,11956,0
+UCC.US,D,20140807,000000,9.4945,9.4945,9.4945,9.4945,1328,0
+UCC.US,D,20140808,000000,9.616,9.616,9.616,9.616,1652,0
+UCC.US,D,20140811,000000,9.68,9.762,9.68,9.752,22028,0
+UCC.US,D,20140812,000000,9.739,9.739,9.589,9.674,6512,0
+UCC.US,D,20140813,000000,9.706,9.776,9.706,9.748,7116,0
+UCC.US,D,20140814,000000,9.752,9.89,9.752,9.89,7892,0
+UCC.US,D,20140815,000000,9.883,9.915,9.8,9.8,5024,0
+UCC.US,D,20140818,000000,10.096,10.096,9.995,10.056,25660,0
+UCC.US,D,20140819,000000,10.185,10.237,10.172,10.18,26628,0
+UCC.US,D,20140820,000000,10.184,10.224,10.099,10.224,9080,0
+UCC.US,D,20140821,000000,10.298,10.298,10.243,10.267,18520,0
+UCC.US,D,20140822,000000,10.237,10.292,10.237,10.29,8888,0
+UCC.US,D,20140825,000000,10.354,10.444,10.35,10.365,36872,0
+UCC.US,D,20140826,000000,10.356,10.382,10.354,10.382,7860,0
+UCC.US,D,20140827,000000,10.406,10.406,10.406,10.406,1352,0
+UCC.US,D,20140828,000000,10.348,10.406,10.348,10.406,6456,0
+UCC.US,D,20140829,000000,10.324,10.324,10.324,10.324,2324,0
+UCC.US,D,20140902,000000,10.379,10.395,10.286,10.385,18220,0
+UCC.US,D,20140903,000000,10.437,10.437,10.339,10.339,12228,0
+UCC.US,D,20140904,000000,10.49,10.49,10.349,10.358,12460,0
+UCC.US,D,20140905,000000,10.342,10.457,10.342,10.391,10460,0
+UCC.US,D,20140908,000000,10.466,10.466,10.41,10.41,10960,0
+UCC.US,D,20140909,000000,10.378,10.468,10.298,10.298,17292,0
+UCC.US,D,20140910,000000,10.194,10.316,10.194,10.268,13832,0
+UCC.US,D,20140911,000000,10.298,10.343,10.258,10.329,17836,0
+UCC.US,D,20140912,000000,10.284,10.314,10.251,10.277,17068,0
+UCC.US,D,20140915,000000,10.178,10.181,10.145,10.166,6696,0
+UCC.US,D,20140916,000000,10.261,10.368,10.261,10.333,5800,0
+UCC.US,D,20140917,000000,10.302,10.355,10.302,10.31,4528,0
+UCC.US,D,20140918,000000,10.329,10.398,10.329,10.398,6320,0
+UCC.US,D,20140919,000000,10.403,10.403,10.403,10.403,2936,0
+UCC.US,D,20140922,000000,10.31,10.31,10.028,10.045,47280,0
+UCC.US,D,20140923,000000,9.989,10.008,9.883,9.987,19132,0
+UCC.US,D,20140925,000000,9.842,9.913,9.842,9.894,8124,0
+UCC.US,D,20140926,000000,9.898,9.923,9.886,9.887,32696,0
+UCC.US,D,20140929,000000,9.923,9.987,9.876,9.96,67984,0
+UCC.US,D,20140930,000000,9.954,9.981,9.912,9.952,39552,0
+UCC.US,D,20141001,000000,9.699,9.725,9.594,9.624,28412,0
+UCC.US,D,20141002,000000,9.653,9.653,9.469,9.4775,23228,0
+UCC.US,D,20141003,000000,9.998,9.999,9.982,9.987,22412,0
+UCC.US,D,20141006,000000,9.965,9.965,9.874,9.918,59324,0
+UCC.US,D,20141007,000000,9.668,9.669,9.619,9.619,5360,0
+UCC.US,D,20141008,000000,9.874,9.874,9.874,9.874,936,0
+UCC.US,D,20141009,000000,9.849,9.849,9.543,9.58,487924,0
+UCC.US,D,20141010,000000,9.4965,9.623,9.424,9.424,28788,0
+UCC.US,D,20141013,000000,9.346,9.392,9.145,9.173,85516,0
+UCC.US,D,20141014,000000,9.034,9.15,9.018,9.1305,6744,0
+UCC.US,D,20141015,000000,9.0515,9.0515,8.537,8.9585,15744,0
+UCC.US,D,20141016,000000,8.87,8.938,8.763,8.937,12636,0
+UCC.US,D,20141017,000000,9.189,9.189,9.085,9.085,4980,0
+UCC.US,D,20141020,000000,9.2385,9.401,9.2385,9.35,105528,0
+UCC.US,D,20141021,000000,9.596,9.701,9.537,9.701,12428,0
+UCC.US,D,20141022,000000,9.812,9.877,9.812,9.877,7288,0
+UCC.US,D,20141023,000000,9.772,9.828,9.644,9.81,32680,0
+UCC.US,D,20141027,000000,9.768,10.002,9.768,9.913,108028,0
+UCC.US,D,20141028,000000,9.923,10.106,9.923,10.037,13548,0
+UCC.US,D,20141029,000000,10.154,10.154,10.032,10.071,15616,0
+UCC.US,D,20141030,000000,9.918,10.196,9.918,10.186,6392,0
+UCC.US,D,20141031,000000,10.579,10.579,10.419,10.42,12012,0
+UCC.US,D,20141103,000000,10.49,10.49,10.409,10.409,83056,0
+UCC.US,D,20141104,000000,10.23,10.233,10.23,10.23,4488,0
+UCC.US,D,20141105,000000,10.295,10.388,10.295,10.364,11296,0
+UCC.US,D,20141106,000000,10.389,10.57,10.389,10.526,7980,0
+UCC.US,D,20141107,000000,10.507,10.562,10.507,10.553,22828,0
+UCC.US,D,20141110,000000,10.652,10.652,10.553,10.553,1924,0
+UCC.US,D,20141111,000000,10.591,10.704,10.578,10.637,22348,0
+UCC.US,D,20141112,000000,10.672,10.724,10.672,10.724,3716,0
+UCC.US,D,20141113,000000,10.91,10.91,10.91,10.91,1504,0
+UCC.US,D,20141114,000000,10.927,10.972,10.872,10.946,23100,0
+UCC.US,D,20141117,000000,10.949,10.949,10.854,10.922,13192,0
+UCC.US,D,20141118,000000,10.932,10.932,10.857,10.912,10872,0
+UCC.US,D,20141119,000000,10.992,11.075,10.922,11.032,12204,0
+UCC.US,D,20141120,000000,11.022,11.143,11.022,11.105,72604,0
+UCC.US,D,20141121,000000,11.16,11.308,11.072,11.072,39100,0
+UCC.US,D,20141124,000000,11.266,11.353,11.197,11.34,17220,0
+UCC.US,D,20141125,000000,11.43,11.43,11.304,11.399,27388,0
+UCC.US,D,20141126,000000,11.42,11.42,11.366,11.385,8896,0
+UCC.US,D,20141128,000000,11.71,11.827,11.446,11.79,92020,0
+UCC.US,D,20141201,000000,11.645,11.645,11.469,11.495,23180,0
+UCC.US,D,20141202,000000,11.597,11.599,11.513,11.513,8300,0
+UCC.US,D,20141203,000000,11.494,11.5,11.444,11.444,3636,0
+UCC.US,D,20141204,000000,11.538,11.576,11.45,11.576,21284,0
+UCC.US,D,20141205,000000,11.608,11.68,11.608,11.678,11716,0
+UCC.US,D,20141208,000000,11.68,11.68,11.43,11.433,11064,0
+UCC.US,D,20141209,000000,11.227,11.46,11.214,11.442,18028,0
+UCC.US,D,20141210,000000,11.36,11.36,11.127,11.138,28308,0
+UCC.US,D,20141211,000000,11.548,11.681,11.44,11.5,378016,0
+UCC.US,D,20141212,000000,11.548,11.548,11.251,11.288,20248,0
+UCC.US,D,20141215,000000,11.567,11.652,11.11,11.28,91940,0
+UCC.US,D,20141216,000000,11.186,11.38,11.026,11.026,14676,0
+UCC.US,D,20141217,000000,11.011,11.354,10.918,11.354,25884,0
+UCC.US,D,20141218,000000,11.77,11.77,11.306,11.602,452184,0
+UCC.US,D,20141219,000000,11.932,11.932,11.642,11.786,13252,0
+UCC.US,D,20141222,000000,12.012,12.124,11.845,12.064,100100,0
+UCC.US,D,20141223,000000,12.204,12.246,12.104,12.136,264440,0
+UCC.US,D,20141224,000000,12.158,12.182,12.158,12.182,1684,0
+UCC.US,D,20141226,000000,12.185,12.278,12.158,12.274,294480,0
+UCC.US,D,20141229,000000,12.136,12.381,12.136,12.26,79928,0
+UCC.US,D,20141230,000000,12.341,12.341,12.26,12.318,58124,0
+UCC.US,D,20141231,000000,12.154,12.19,12.136,12.19,12044,0
+UCC.US,D,20150102,000000,12.165,12.298,11.775,12.068,58792,0
+UCC.US,D,20150105,000000,11.826,11.826,11.483,11.603,110096,0
+UCC.US,D,20150106,000000,11.399,11.696,11.268,11.452,20696,0
+UCC.US,D,20150107,000000,11.665,11.759,11.594,11.759,31340,0
+UCC.US,D,20150108,000000,11.862,12.173,11.862,12.129,35168,0
+UCC.US,D,20150109,000000,12.06,12.06,11.826,11.873,21944,0
+UCC.US,D,20150112,000000,11.933,11.993,11.582,11.755,15664,0
+UCC.US,D,20150113,000000,11.975,12.054,11.513,11.678,8340,0
+UCC.US,D,20150114,000000,11.609,11.609,11.268,11.438,27164,0
+UCC.US,D,20150115,000000,11.3,11.394,11.3,11.372,8544,0
+UCC.US,D,20150116,000000,11.32,11.405,11.318,11.405,8624,0
+UCC.US,D,20150120,000000,11.414,11.495,11.226,11.495,24992,0
+UCC.US,D,20150121,000000,11.426,11.722,11.348,11.476,14108,0
+UCC.US,D,20150122,000000,11.715,12.137,11.715,11.946,306056,0
+UCC.US,D,20150123,000000,11.961,12.146,11.961,12.146,16040,0
+UCC.US,D,20150126,000000,12.136,12.313,12.059,12.308,22204,0
+UCC.US,D,20150127,000000,12.074,12.198,12.018,12.198,19880,0
+UCC.US,D,20150128,000000,12.06,12.061,11.627,11.627,15744,0
+UCC.US,D,20150129,000000,11.744,11.76,11.563,11.644,8840,0
+UCC.US,D,20150130,000000,11.643,11.913,11.643,11.654,13168,0
+UCC.US,D,20150202,000000,11.375,11.601,11.235,11.526,34204,0
+UCC.US,D,20150203,000000,11.863,12.085,11.863,12.085,5912,0
+UCC.US,D,20150204,000000,12.112,12.559,12.112,12.29,61824,0
+UCC.US,D,20150205,000000,12.488,12.558,12.404,12.404,5568,0
+UCC.US,D,20150206,000000,12.508,12.539,12.383,12.384,23720,0
+UCC.US,D,20150209,000000,12.631,12.631,12.228,12.303,125568,0
+UCC.US,D,20150210,000000,12.483,12.63,12.326,12.555,66972,0
+UCC.US,D,20150211,000000,12.668,12.781,12.566,12.688,15176,0
+UCC.US,D,20150212,000000,12.695,12.881,12.671,12.881,23060,0
+UCC.US,D,20150213,000000,12.96,12.995,12.909,12.909,25436,0
+UCC.US,D,20150217,000000,13.005,13.068,12.81,13.068,20920,0
+UCC.US,D,20150218,000000,13.265,13.265,12.832,13.002,38692,0
+UCC.US,D,20150219,000000,13.036,13.077,13.011,13.064,27292,0
+UCC.US,D,20150220,000000,13.032,13.037,13.004,13.037,8584,0
+UCC.US,D,20150223,000000,13.279,13.354,13.174,13.175,23020,0
+UCC.US,D,20150224,000000,13.304,13.348,13.247,13.247,36976,0
+UCC.US,D,20150225,000000,13.378,13.513,13.322,13.489,35044,0
+UCC.US,D,20150226,000000,13.526,13.526,13.228,13.438,25844,0
+UCC.US,D,20150227,000000,13.414,13.548,13.251,13.256,46756,0
+UCC.US,D,20150302,000000,13.214,13.57,13.214,13.46,45220,0
+UCC.US,D,20150303,000000,13.459,13.558,13.3,13.534,41992,0
+UCC.US,D,20150304,000000,13.346,13.41,13.25,13.325,29884,0
+UCC.US,D,20150305,000000,13.325,13.545,13.325,13.512,297180,0
+UCC.US,D,20150306,000000,13.26,13.374,13.102,13.154,23428,0
+UCC.US,D,20150309,000000,13.072,13.274,13.072,13.268,207552,0
+UCC.US,D,20150310,000000,13.004,13.004,12.818,12.902,45220,0
+UCC.US,D,20150311,000000,12.925,12.961,12.789,12.828,155856,0
+UCC.US,D,20150312,000000,12.988,13.352,12.878,13.352,25860,0
+UCC.US,D,20150313,000000,13.25,13.338,13.085,13.333,23428,0
+UCC.US,D,20150316,000000,13.339,13.536,13.329,13.536,45220,0
+UCC.US,D,20150317,000000,13.302,13.483,13.22,13.353,64600,0
+UCC.US,D,20150318,000000,13.186,13.299,13.186,13.296,13728,0
+UCC.US,D,20150319,000000,13.463,13.621,13.432,13.432,25048,0
+UCC.US,D,20150320,000000,13.721,13.856,13.673,13.854,10500,0
+UCC.US,D,20150323,000000,13.759,13.893,13.759,13.806,226928,0
+UCC.US,D,20150324,000000,13.74,13.816,13.688,13.688,19372,0
+UCC.US,D,20150325,000000,13.463,13.463,13.093,13.093,25032,0
+UCC.US,D,20150326,000000,12.79,13.066,12.79,13.042,45996,0
+UCC.US,D,20150327,000000,13.163,13.214,13.085,13.165,20176,0
+UCC.US,D,20150330,000000,13.464,13.493,13.306,13.442,188852,0
+UCC.US,D,20150331,000000,13.43,13.503,13.345,13.393,110120,0
+UCC.US,D,20150401,000000,13.072,13.202,12.991,13.184,226800,0
+UCC.US,D,20150402,000000,13.172,13.376,13.159,13.22,457616,0
+UCC.US,D,20150406,000000,13.07,13.508,13.07,13.339,26644,0
+UCC.US,D,20150407,000000,13.5,13.5,13.3,13.43,25048,0
+UCC.US,D,20150408,000000,13.355,13.521,13.355,13.38,16944,0
+UCC.US,D,20150409,000000,13.504,13.534,13.38,13.475,19100,0
+UCC.US,D,20150410,000000,13.579,13.579,13.508,13.52,3216,0
+UCC.US,D,20150413,000000,13.54,13.615,13.447,13.485,84732,0
+UCC.US,D,20150414,000000,13.247,13.452,13.247,13.452,26644,0
+UCC.US,D,20150415,000000,13.504,13.528,13.38,13.38,41960,0
+UCC.US,D,20150416,000000,13.466,13.466,13.396,13.396,12756,0
+UCC.US,D,20150417,000000,13.47,13.47,12.991,13.016,40360,0
+UCC.US,D,20150420,000000,13.195,13.377,13.134,13.372,68840,0
+UCC.US,D,20150421,000000,13.406,13.422,13.242,13.242,29196,0
+UCC.US,D,20150422,000000,13.391,13.476,13.308,13.402,7536,0
+UCC.US,D,20150423,000000,13.332,13.458,13.332,13.458,9688,0
+UCC.US,D,20150424,000000,13.622,13.892,13.622,13.78,58148,0
+UCC.US,D,20150427,000000,13.922,13.922,13.72,13.72,7256,0
+UCC.US,D,20150428,000000,13.422,13.568,13.38,13.568,9248,0
+UCC.US,D,20150429,000000,13.397,13.444,13.208,13.302,31484,0
+UCC.US,D,20150430,000000,13.215,13.298,12.89,12.89,25844,0
+UCC.US,D,20150501,000000,13.134,13.328,13.102,13.326,27444,0
+UCC.US,D,20150504,000000,13.397,13.575,13.397,13.539,26644,0
+UCC.US,D,20150505,000000,13.098,13.105,13.092,13.105,9688,0
+UCC.US,D,20150506,000000,13.028,13.074,12.866,12.866,17604,0
+UCC.US,D,20150507,000000,13.039,13.2,13.038,13.2,21616,0
+UCC.US,D,20150508,000000,13.33,13.512,13.294,13.368,11296,0
+UCC.US,D,20150511,000000,13.309,13.339,13.309,13.339,4020,0
+UCC.US,D,20150512,000000,13.096,13.398,13.014,13.246,8036,0
+UCC.US,D,20150513,000000,13.163,13.163,13.118,13.118,4356,0
+UCC.US,D,20150514,000000,13.192,13.245,13.032,13.162,34692,0
+UCC.US,D,20150515,000000,13.278,13.325,13.017,13.325,14692,0
+UCC.US,D,20150518,000000,13.403,13.558,13.365,13.515,15280,0
+UCC.US,D,20150519,000000,13.504,13.504,13.43,13.43,18132,0
+UCC.US,D,20150520,000000,13.323,13.452,13.323,13.452,7288,0
+UCC.US,D,20150521,000000,13.42,13.466,13.33,13.466,7256,0
+UCC.US,D,20150522,000000,13.466,13.466,13.466,13.466,800,0
+UCC.US,D,20150526,000000,13.38,13.38,13.105,13.146,37224,0
+UCC.US,D,20150527,000000,13.333,13.503,13.328,13.503,67796,0
+UCC.US,D,20150528,000000,13.28,13.319,13.28,13.314,4180,0
+UCC.US,D,20150529,000000,13.314,13.314,13.314,13.314,800,0
+UCC.US,D,20150601,000000,13.145,13.32,13.134,13.313,154032,0
+UCC.US,D,20150602,000000,13.197,13.286,13.179,13.286,13380,0
+UCC.US,D,20150603,000000,13.437,13.508,13.387,13.387,20176,0
+UCC.US,D,20150604,000000,13.44,13.441,13.293,13.293,21792,0
+UCC.US,D,20150605,000000,13.225,13.28,13.201,13.231,9688,0
+UCC.US,D,20150608,000000,13.048,13.115,12.966,13.03,173508,0
+UCC.US,D,20150609,000000,12.89,12.89,12.765,12.842,4028,0
+UCC.US,D,20150610,000000,13.047,13.201,13.047,13.201,12852,0
+UCC.US,D,20150611,000000,13.392,13.392,13.284,13.284,5840,0
+UCC.US,D,20150612,000000,13.206,13.206,13.128,13.143,12908,0
+UCC.US,D,20150615,000000,13.007,13.018,13.007,13.018,1604,0
+UCC.US,D,20150616,000000,13.078,13.078,13.067,13.067,9688,0
+UCC.US,D,20150617,000000,13.185,13.323,13.154,13.208,20976,0
+UCC.US,D,20150618,000000,13.406,13.565,13.406,13.522,10492,0
+UCC.US,D,20150619,000000,13.591,13.654,13.574,13.574,5648,0
+UCC.US,D,20150622,000000,13.673,13.698,13.576,13.576,8880,0
+UCC.US,D,20150623,000000,13.653,13.66,13.653,13.66,5072,0
+UCC.US,D,20150624,000000,13.658,13.664,13.658,13.664,2408,0
+UCC.US,D,20150625,000000,13.59,13.59,13.475,13.512,16136,0
+UCC.US,D,20150626,000000,13.622,13.624,13.536,13.536,4836,0
+UCC.US,D,20150629,000000,13.224,13.305,13.058,13.25,150088,0
+UCC.US,D,20150630,000000,12.943,13.194,12.943,13.03,21508,0
+UCC.US,D,20150701,000000,12.976,13.235,12.976,13.226,4836,0
+UCC.US,D,20150702,000000,13.226,13.226,13.226,13.226,800,0
+UCC.US,D,20150706,000000,13.216,13.216,13.186,13.186,2408,0
+UCC.US,D,20150707,000000,13.16,13.565,13.16,13.565,6448,0
+UCC.US,D,20150708,000000,13.15,13.175,13.021,13.021,4836,0
+UCC.US,D,20150709,000000,13.267,13.267,13.261,13.261,3216,0
+UCC.US,D,20150710,000000,13.638,13.638,13.601,13.606,16136,0
+UCC.US,D,20150713,000000,14.01,14.052,13.966,14.022,18552,0
+UCC.US,D,20150714,000000,14.147,14.147,13.938,14.051,11024,0
+UCC.US,D,20150715,000000,14.053,14.053,14.037,14.037,6648,0
+UCC.US,D,20150716,000000,14.205,14.206,14.203,14.203,16136,0
+UCC.US,D,20150717,000000,14.315,14.315,14.142,14.192,11296,0
+UCC.US,D,20150720,000000,14.458,14.722,14.265,14.352,8076,0
+UCC.US,D,20150721,000000,14.077,14.219,14.052,14.18,11296,0
+UCC.US,D,20150722,000000,14.153,14.317,14.153,14.317,4836,0
+UCC.US,D,20150723,000000,14.08,14.114,14.034,14.114,39544,0
+UCC.US,D,20150724,000000,14.377,14.377,14.134,14.134,7256,0
+UCC.US,D,20150727,000000,13.722,13.952,13.667,13.667,16136,0
+UCC.US,D,20150728,000000,13.946,14.047,13.851,14.047,12908,0
+UCC.US,D,20150729,000000,14.19,14.246,14.19,14.246,3216,0
+UCC.US,D,20150730,000000,14.163,14.19,14.159,14.19,5648,0
+UCC.US,D,20150731,000000,14.358,14.358,14.358,14.358,12100,0
+UCC.US,D,20150803,000000,14.541,14.665,14.285,14.562,55196,0
+UCC.US,D,20150804,000000,14.576,14.595,14.31,14.568,36312,0
+UCC.US,D,20150805,000000,14.613,14.613,14.222,14.222,45988,0
+UCC.US,D,20150806,000000,14.624,14.624,13.945,13.945,11680,0
+UCC.US,D,20150807,000000,13.668,13.742,13.558,13.713,31476,0
+UCC.US,D,20150810,000000,13.85,14.094,13.85,14.015,51636,0
+UCC.US,D,20150811,000000,14.014,14.014,13.634,13.634,3120,0
+UCC.US,D,20150812,000000,13.277,13.815,13.261,13.815,12100,0
+UCC.US,D,20150813,000000,13.782,13.91,13.73,13.91,5648,0
+UCC.US,D,20150814,000000,13.773,13.851,13.72,13.73,5648,0
+UCC.US,D,20150817,000000,14.128,14.128,14.128,14.128,800,0
+UCC.US,D,20150818,000000,13.868,14.045,13.868,14.041,20168,0
+UCC.US,D,20150819,000000,13.818,13.906,13.818,13.906,6448,0
+UCC.US,D,20150820,000000,13.768,13.768,13.309,13.309,13720,0
+UCC.US,D,20150821,000000,13.08,13.261,12.466,12.466,28236,0
+UCC.US,D,20150824,000000,7.4505,12.145,4.47,11.398,417352,0
+UCC.US,D,20150825,000000,12.019,12.394,11.432,11.432,64540,0
+UCC.US,D,20150826,000000,11.569,11.697,11.405,11.697,10492,0
+UCC.US,D,20150827,000000,12.518,12.755,12.421,12.421,37920,0
+UCC.US,D,20150828,000000,12.708,12.751,12.54,12.636,12908,0
+UCC.US,D,20150831,000000,12.518,12.518,12.36,12.453,62924,0
+UCC.US,D,20150901,000000,12.026,12.238,11.646,11.811,65368,0
+UCC.US,D,20150902,000000,12.282,12.306,12.048,12.306,7256,0
+UCC.US,D,20150903,000000,12.538,12.812,12.323,12.403,30668,0
+UCC.US,D,20150904,000000,12.096,12.208,11.986,12.139,9688,0
+UCC.US,D,20150908,000000,12.446,12.695,12.418,12.695,4836,0
+UCC.US,D,20150909,000000,12.799,12.832,12.687,12.724,11296,0
+UCC.US,D,20150910,000000,12.502,12.502,12.433,12.433,2504,0
+UCC.US,D,20150911,000000,12.764,12.764,12.456,12.487,13720,0
+UCC.US,D,20150914,000000,12.487,12.487,12.487,12.487,1604,0
+UCC.US,D,20150915,000000,12.446,12.758,12.446,12.719,91980,0
+UCC.US,D,20150916,000000,12.766,13.039,12.766,13.038,10492,0
+UCC.US,D,20150917,000000,13.013,13.24,13.013,13.05,13540,0
+UCC.US,D,20150918,000000,12.799,12.799,12.626,12.626,31476,0
+UCC.US,D,20150921,000000,12.88,12.88,12.86,12.86,6448,0
+UCC.US,D,20150922,000000,12.766,12.892,12.366,12.37,16944,0
+UCC.US,D,20150923,000000,12.37,12.37,12.37,12.37,208,0
+UCC.US,D,20150924,000000,12.37,12.37,12.37,12.37,456,0
+UCC.US,D,20150925,000000,12.473,12.611,12.394,12.438,16944,0
+UCC.US,D,20150928,000000,11.992,12.052,11.496,11.517,202884,0
+UCC.US,D,20150929,000000,11.699,11.723,11.409,11.426,16944,0
+UCC.US,D,20150930,000000,11.786,11.899,11.625,11.894,127484,0
+UCC.US,D,20151001,000000,11.898,11.898,11.863,11.898,15336,0
+UCC.US,D,20151002,000000,11.898,11.898,11.898,11.898,800,0
+UCC.US,D,20151005,000000,12.704,12.716,12.636,12.708,418816,0
+UCC.US,D,20151006,000000,12.545,12.63,12.545,12.63,8880,0
+UCC.US,D,20151007,000000,12.676,12.785,12.452,12.785,14204,0
+UCC.US,D,20151008,000000,13.066,13.066,13.066,13.066,800,0
+UCC.US,D,20151009,000000,13.118,13.118,13.118,13.118,2408,0
+UCC.US,D,20151012,000000,13.244,13.294,13.175,13.294,7488,0
+UCC.US,D,20151013,000000,13.294,13.294,13.294,13.294,800,0
+UCC.US,D,20151014,000000,12.88,12.88,12.648,12.648,6448,0
+UCC.US,D,20151015,000000,12.745,12.945,12.745,12.945,11296,0
+UCC.US,D,20151019,000000,13.296,13.365,13.231,13.286,199992,0
+UCC.US,D,20151020,000000,13.39,13.39,13.211,13.241,68592,0
+UCC.US,D,20151021,000000,13.365,13.365,13.086,13.086,130712,0
+UCC.US,D,20151022,000000,13.279,13.402,13.279,13.345,104896,0
+UCC.US,D,20151023,000000,13.562,13.672,13.34,13.479,13720,0
+UCC.US,D,20151026,000000,13.752,13.83,13.737,13.818,325172,0
+UCC.US,D,20151027,000000,13.7,13.701,13.556,13.698,37112,0
+UCC.US,D,20151028,000000,13.88,13.88,13.632,13.82,21784,0
+UCC.US,D,20151029,000000,13.712,13.892,13.712,13.89,25836,0
+UCC.US,D,20151030,000000,13.898,13.898,13.898,13.898,2408,0
+UCC.US,D,20151102,000000,13.91,14.08,13.892,14.044,101380,0
+UCC.US,D,20151103,000000,14.004,14.138,13.988,14.097,10776,0
+UCC.US,D,20151104,000000,14.088,14.088,13.838,13.944,18816,0
+UCC.US,D,20151105,000000,13.972,13.972,13.888,13.929,22588,0
+UCC.US,D,20151106,000000,13.892,14.025,13.892,13.904,66172,0
+UCC.US,D,20151109,000000,13.872,13.872,13.493,13.538,19488,0
+UCC.US,D,20151110,000000,13.683,13.721,13.683,13.721,4836,0
+UCC.US,D,20151111,000000,13.795,13.878,13.742,13.742,25836,0
+UCC.US,D,20151112,000000,13.6,13.6,13.458,13.458,8880,0
+UCC.US,D,20151113,000000,13.386,13.386,12.742,12.9,22588,0
+UCC.US,D,20151116,000000,12.796,12.801,12.627,12.768,17748,0
+UCC.US,D,20151117,000000,12.768,12.768,12.768,12.768,1604,0
+UCC.US,D,20151118,000000,13.27,13.496,13.262,13.442,15336,0
+UCC.US,D,20151119,000000,13.443,13.443,13.442,13.442,15336,0
+UCC.US,D,20151120,000000,13.632,13.744,13.632,13.706,7256,0
+UCC.US,D,20151123,000000,13.814,13.84,13.806,13.84,10492,0
+UCC.US,D,20151124,000000,13.84,13.84,13.84,13.84,800,0
+UCC.US,D,20151125,000000,13.749,13.878,13.696,13.862,20968,0
+UCC.US,D,20151127,000000,14.004,14.004,13.698,13.829,16944,0
+UCC.US,D,20151130,000000,13.508,13.626,13.489,13.6,73428,0
+UCC.US,D,20151201,000000,13.768,13.78,13.638,13.764,19504,0
+UCC.US,D,20151202,000000,14.173,14.173,13.604,13.666,27748,0
+UCC.US,D,20151203,000000,13.374,13.374,13.273,13.318,4700,0
+UCC.US,D,20151204,000000,13.615,13.928,13.606,13.928,18552,0
+UCC.US,D,20151207,000000,13.737,13.819,13.678,13.819,8076,0
+UCC.US,D,20151208,000000,13.72,13.756,13.696,13.696,4448,0
+UCC.US,D,20151209,000000,13.7,13.778,13.698,13.778,12100,0
+UCC.US,D,20151210,000000,13.383,13.604,13.383,13.604,3216,0
+UCC.US,D,20151211,000000,13.198,13.252,13.012,13.012,52436,0
+UCC.US,D,20151214,000000,12.892,13.013,12.842,13.013,7376,0
+UCC.US,D,20151215,000000,13.261,13.269,13.261,13.269,25836,0
+UCC.US,D,20151216,000000,13.474,13.558,13.474,13.558,5648,0
+UCC.US,D,20151217,000000,13.303,13.303,13.288,13.288,7256,0
+UCC.US,D,20151218,000000,13.037,13.043,12.865,12.866,15336,0
+UCC.US,D,20151221,000000,12.708,12.916,12.708,12.916,10492,0
+UCC.US,D,20151222,000000,13.082,13.194,13.082,13.194,95072,0
+UCC.US,D,20151223,000000,13.254,13.37,13.246,13.257,10484,0
+UCC.US,D,20151224,000000,13.261,13.36,13.261,13.36,9928,0
+UCC.US,D,20151228,000000,13.181,13.306,13.181,13.216,35960,0
+UCC.US,D,20151229,000000,13.64,13.64,13.521,13.596,10244,0
+UCC.US,D,20151230,000000,13.44,13.564,13.44,13.45,4424,0
+UCC.US,D,20151231,000000,13.447,13.447,13.227,13.228,11240,0
+UCC.US,D,20160104,000000,12.864,12.864,12.595,12.758,29724,0
+UCC.US,D,20160105,000000,12.759,12.779,12.752,12.752,3572,0
+UCC.US,D,20160106,000000,12.302,12.5,12.102,12.466,55332,0
+UCC.US,D,20160107,000000,12.195,12.458,12.079,12.08,24532,0
+UCC.US,D,20160108,000000,12.726,12.726,12.013,12.013,5872,0
+UCC.US,D,20160111,000000,11.855,11.975,11.644,11.975,439808,0
+UCC.US,D,20160112,000000,12.26,12.26,12,12.095,12588,0
+UCC.US,D,20160113,000000,11.908,11.908,11.523,11.523,6192,0
+UCC.US,D,20160114,000000,11.332,11.766,11.087,11.661,57176,0
+UCC.US,D,20160115,000000,10.62,11.222,10.618,10.988,23156,0
+UCC.US,D,20160119,000000,10.936,11.408,10.936,11.262,25008,0
+UCC.US,D,20160120,000000,10.916,11.008,10.42,10.909,29036,0
+UCC.US,D,20160121,000000,11.225,11.284,11.042,11.169,58880,0
+UCC.US,D,20160122,000000,11.538,11.538,11.538,11.538,5864,0
+UCC.US,D,20160126,000000,11.614,11.614,11.48,11.612,5800,0
+UCC.US,D,20160127,000000,11.573,11.573,11.573,11.573,840,0
+UCC.US,D,20160128,000000,11.244,11.34,11.244,11.34,5064,0
+UCC.US,D,20160129,000000,11.48,11.72,11.48,11.72,6552,0
+UCC.US,D,20160201,000000,11.392,11.764,11.392,11.764,11708,0
+UCC.US,D,20160202,000000,11.536,11.629,11.536,11.629,2308,0
+UCC.US,D,20160203,000000,10.946,11.356,10.946,11.27,19564,0
+UCC.US,D,20160204,000000,11.225,11.267,11.225,11.267,1636,0
+UCC.US,D,20160205,000000,10.774,10.774,10.49,10.496,12620,0
+UCC.US,D,20160208,000000,10.233,10.239,9.9,10.156,63368,0
+UCC.US,D,20160209,000000,10.168,10.303,10.148,10.148,3216,0
+UCC.US,D,20160210,000000,10.049,10.46,10.049,10.425,5488,0
+UCC.US,D,20160211,000000,10.172,10.239,10.171,10.239,13080,0
+UCC.US,D,20160216,000000,10.837,10.877,10.834,10.834,11112,0
+UCC.US,D,20160217,000000,11.467,11.467,11.467,11.467,2252,0
+UCC.US,D,20160219,000000,11.373,11.424,11.373,11.424,83096,0
+UCC.US,D,20160224,000000,11.618,11.808,11.618,11.808,3216,0
+UCC.US,D,20160225,000000,11.756,12.014,11.745,12.003,9688,0
+UCC.US,D,20160226,000000,12.078,12.078,12.003,12.003,7640,0
+UCC.US,D,20160229,000000,12.038,12.206,12.038,12.163,5648,0
+UCC.US,D,20160301,000000,12.27,12.27,12.27,12.27,1040,0
+UCC.US,D,20160302,000000,12.258,12.322,12.258,12.322,3404,0
+UCC.US,D,20160303,000000,12.388,12.504,12.388,12.504,6280,0
+UCC.US,D,20160307,000000,12.487,12.581,12.424,12.424,19816,0
+UCC.US,D,20160308,000000,12.29,12.423,12.29,12.404,3748,0
+UCC.US,D,20160309,000000,12.288,12.288,12.285,12.285,1804,0
+UCC.US,D,20160311,000000,12.732,12.732,12.732,12.732,1692,0
+UCC.US,D,20160314,000000,12.896,12.896,12.896,12.896,1700,0
+UCC.US,D,20160316,000000,12.726,12.942,12.726,12.942,2920,0
+UCC.US,D,20160318,000000,13.018,13.018,13.018,13.018,1448,0
+UCC.US,D,20160321,000000,13.098,13.109,13.01,13.109,40824,0
+UCC.US,D,20160323,000000,12.878,12.878,12.782,12.782,4012,0
+UCC.US,D,20160328,000000,12.99,13.054,12.99,13.054,6800,0
+UCC.US,D,20160329,000000,13.231,13.231,13.214,13.214,2772,0
+UCC.US,D,20160330,000000,13.334,13.362,13.324,13.362,7844,0
+UCC.US,D,20160331,000000,13.431,13.431,13.33,13.33,14132,0
+UCC.US,D,20160401,000000,13.36,13.572,13.36,13.572,28916,0
+UCC.US,D,20160404,000000,13.411,13.558,13.29,13.29,212216,0
+UCC.US,D,20160405,000000,13.15,13.15,13.148,13.148,10356,0
+UCC.US,D,20160406,000000,13.217,13.217,13.217,13.217,856,0
+UCC.US,D,20160407,000000,13.056,13.324,13.031,13.031,8332,0
+UCC.US,D,20160408,000000,13.133,13.133,13.133,13.133,1408,0
+UCC.US,D,20160411,000000,13.136,13.136,12.9,12.9,14508,0
+UCC.US,D,20160412,000000,12.969,13.06,12.969,13.058,22684,0
+UCC.US,D,20160413,000000,13.278,13.358,13.278,13.358,2652,0
+UCC.US,D,20160414,000000,13.447,13.447,13.314,13.314,8512,0
+UCC.US,D,20160415,000000,13.402,13.402,13.402,13.402,1684,0
+UCC.US,D,20160418,000000,13.612,13.612,13.612,13.612,4456,0
+UCC.US,D,20160419,000000,13.637,13.637,13.454,13.454,5008,0
+UCC.US,D,20160420,000000,13.526,13.578,13.526,13.578,4212,0
+UCC.US,D,20160421,000000,13.339,13.339,13.339,13.339,1400,0
+UCC.US,D,20160426,000000,13.237,13.241,13.237,13.24,5072,0
+UCC.US,D,20160427,000000,13.288,13.288,13.277,13.277,1996,0
+UCC.US,D,20160428,000000,13.122,13.122,13.031,13.031,2816,0
+UCC.US,D,20160502,000000,13.162,13.414,13.162,13.414,22292,0
+UCC.US,D,20160505,000000,12.974,12.974,12.974,12.974,1136,0
+UCC.US,D,20160509,000000,13.326,13.326,13.326,13.326,832,0
+UCC.US,D,20160510,000000,13.323,13.539,13.323,13.492,54276,0
+UCC.US,D,20160511,000000,13.134,13.134,13.054,13.063,7704,0
+UCC.US,D,20160512,000000,12.906,12.906,12.904,12.904,3916,0
+UCC.US,D,20160513,000000,12.95,12.95,12.899,12.95,7824,0
+UCC.US,D,20160517,000000,12.646,12.646,12.62,12.641,16304,0
+UCC.US,D,20160518,000000,12.461,12.461,12.358,12.358,4068,0
+UCC.US,D,20160520,000000,12.732,12.732,12.732,12.732,840,0
+UCC.US,D,20160523,000000,12.7,12.7,12.693,12.694,9288,0
+UCC.US,D,20160524,000000,12.768,12.806,12.768,12.796,5328,0
+UCC.US,D,20160525,000000,12.8,12.846,12.8,12.846,3828,0
+UCC.US,D,20160526,000000,12.93,13.013,12.93,13.013,4364,0
+UCC.US,D,20160531,000000,13.092,13.093,13.092,13.093,3216,0
+UCC.US,D,20160601,000000,13.19,13.19,13.115,13.153,9856,0
+UCC.US,D,20160606,000000,13.168,13.318,13.168,13.212,3644,0
+UCC.US,D,20160607,000000,13.451,13.451,13.424,13.424,2252,0
+UCC.US,D,20160608,000000,13.119,13.434,13.119,13.332,36164,0
+UCC.US,D,20160609,000000,13.287,13.316,13.287,13.312,9904,0
+UCC.US,D,20160610,000000,13.1,13.1,13.1,13.1,2352,0
+UCC.US,D,20160615,000000,12.867,12.881,12.867,12.881,2536,0
+UCC.US,D,20160624,000000,11.831,12.72,11.831,12.525,5952,0
+UCC.US,D,20160627,000000,11.909,11.943,11.838,11.943,19412,0
+UCC.US,D,20160628,000000,11.819,12.179,11.819,12.179,3532,0
+UCC.US,D,20160630,000000,12.83,12.83,12.83,12.83,2284,0
+UCC.US,D,20160701,000000,13.172,13.172,13.172,13.172,1480,0
+UCC.US,D,20160705,000000,12.904,12.904,12.892,12.893,12076,0
+UCC.US,D,20160706,000000,13.026,13.073,13.026,13.073,16264,0
+UCC.US,D,20160707,000000,13.154,13.194,13.154,13.188,5736,0
+UCC.US,D,20160708,000000,13.284,13.594,13.284,13.535,45092,0
+UCC.US,D,20160711,000000,13.681,13.682,13.681,13.682,5832,0
+UCC.US,D,20160712,000000,13.902,14.018,13.868,13.944,56088,0
+UCC.US,D,20160713,000000,13.906,13.926,13.842,13.903,5120,0
+UCC.US,D,20160714,000000,14.277,14.277,13.972,14.041,98384,0
+UCC.US,D,20160715,000000,13.929,14.093,13.799,13.842,130384,0
+UCC.US,D,20160718,000000,13.861,13.979,13.861,13.979,16976,0
+UCC.US,D,20160719,000000,13.83,13.976,13.83,13.976,253368,0
+UCC.US,D,20160720,000000,14.14,14.14,13.892,13.938,267444,0
+UCC.US,D,20160721,000000,13.935,13.941,13.912,13.916,3708,0
+UCC.US,D,20160722,000000,13.844,13.975,13.844,13.975,4572,0
+UCC.US,D,20160725,000000,13.979,14.083,13.979,14.083,21420,0
+UCC.US,D,20160726,000000,13.941,13.941,13.892,13.935,5096,0
+UCC.US,D,20160729,000000,13.966,13.966,13.882,13.903,8004,0
+UCC.US,D,20160801,000000,13.936,13.936,13.881,13.929,11424,0
+UCC.US,D,20160802,000000,13.561,13.561,13.561,13.561,6008,0
+UCC.US,D,20160804,000000,13.656,13.706,13.636,13.657,7424,0
+UCC.US,D,20160805,000000,13.948,13.948,13.86,13.893,5648,0
+UCC.US,D,20160808,000000,13.782,13.942,13.768,13.942,33880,0
+UCC.US,D,20160812,000000,14.176,14.176,14.176,14.176,3328,0
+UCC.US,D,20160816,000000,14.068,14.068,14.028,14.041,4448,0
+UCC.US,D,20160817,000000,13.912,13.912,13.912,13.912,1000,0
+UCC.US,D,20160822,000000,13.78,13.84,13.78,13.84,5424,0
+UCC.US,D,20160823,000000,14.015,14.015,13.972,13.972,4456,0
+UCC.US,D,20160825,000000,13.782,13.782,13.638,13.638,8912,0
+UCC.US,D,20160826,000000,13.554,13.554,13.554,13.554,2324,0
+UCC.US,D,20160901,000000,13.555,13.555,13.555,13.555,1432,0
+UCC.US,D,20160906,000000,13.754,13.754,13.754,13.754,2292,0
+UCC.US,D,20160907,000000,13.72,13.72,13.72,13.72,2520,0
+UCC.US,D,20160909,000000,13.398,13.398,13.398,13.398,3628,0
+UCC.US,D,20160912,000000,13.181,13.181,13.181,13.181,2204,0
+UCC.US,D,20160913,000000,13.353,13.353,13.276,13.276,2464,0
+UCC.US,D,20160916,000000,13.098,13.098,13.098,13.098,1504,0
+UCC.US,D,20160920,000000,13.11,13.11,13.11,13.11,5008,0
+UCC.US,D,20160921,000000,13.152,13.186,13.116,13.116,4796,0
+UCC.US,D,20160922,000000,13.433,13.433,13.433,13.433,5616,0
+UCC.US,D,20160923,000000,13.564,13.564,13.564,13.564,3956,0
+UCC.US,D,20160926,000000,13.185,13.185,13.159,13.159,5768,0
+UCC.US,D,20160928,000000,13.304,13.304,13.304,13.304,1724,0
+UCC.US,D,20160929,000000,13.508,13.508,13.508,13.508,1820,0
+UCC.US,D,20160930,000000,13.47,13.545,13.47,13.545,5728,0
+UCC.US,D,20161004,000000,13.504,13.504,13.504,13.504,29252,0
+UCC.US,D,20161006,000000,13.392,13.454,13.366,13.454,11288,0
+UCC.US,D,20161010,000000,13.393,13.393,13.393,13.393,800,0
+UCC.US,D,20161011,000000,13.16,13.16,13.146,13.146,3072,0
+UCC.US,D,20161013,000000,12.92,13.453,12.92,13.453,4456,0
+UCC.US,D,20161019,000000,13.16,13.16,13.16,13.16,7712,0
+UCC.US,D,20161024,000000,13.556,13.556,13.556,13.556,7320,0
+UCC.US,D,20161025,000000,13.509,13.509,13.431,13.431,2044,0
+UCC.US,D,20161026,000000,13.235,13.235,13.184,13.184,25172,0
+UCC.US,D,20161027,000000,13.043,13.043,13.043,13.043,984,0
+UCC.US,D,20161028,000000,12.792,12.862,12.732,12.862,4380,0
+UCC.US,D,20161031,000000,12.96,12.96,12.96,12.96,3644,0
+UCC.US,D,20161103,000000,12.621,12.621,12.621,12.621,1472,0
+UCC.US,D,20161104,000000,12.466,12.511,12.464,12.464,8324,0
+UCC.US,D,20161107,000000,12.919,12.945,12.919,12.925,4432,0
+UCC.US,D,20161108,000000,13.042,13.042,13.042,13.042,800,0
+UCC.US,D,20161109,000000,12.651,12.651,12.651,12.651,1416,0
+UCC.US,D,20161110,000000,13.532,13.579,13.532,13.579,56680,0
+UCC.US,D,20161111,000000,13.59,13.59,13.358,13.358,2408,0
+UCC.US,D,20161116,000000,13.609,13.686,13.609,13.686,14604,0
+UCC.US,D,20161117,000000,13.898,13.966,13.877,13.966,49696,0
+UCC.US,D,20161121,000000,14.057,14.084,14.057,14.084,2520,0
+UCC.US,D,20161122,000000,14.407,14.419,14.362,14.419,6536,0
+UCC.US,D,20161123,000000,14.526,14.526,14.391,14.391,3740,0
+UCC.US,D,20161129,000000,14.491,14.491,14.491,14.491,1232,0
+UCC.US,D,20161201,000000,14.324,14.35,14.206,14.222,54612,0
+UCC.US,D,20161202,000000,14.122,14.122,14.122,14.122,912,0
+UCC.US,D,20161205,000000,14.364,14.364,14.321,14.321,2464,0
+UCC.US,D,20161206,000000,14.275,14.435,14.275,14.398,23776,0
+UCC.US,D,20161207,000000,14.65,14.852,14.65,14.83,24564,0
+UCC.US,D,20161208,000000,14.919,14.964,14.814,14.905,14868,0
+UCC.US,D,20161209,000000,14.936,14.993,14.911,14.972,19204,0
+UCC.US,D,20161213,000000,15.028,15.074,15.027,15.032,31848,0
+UCC.US,D,20161216,000000,14.934,14.934,14.891,14.891,3524,0
+UCC.US,D,20161219,000000,14.858,14.858,14.809,14.809,4012,0
+UCC.US,D,20161220,000000,15.023,15.073,15.023,15.059,9432,0
+UCC.US,D,20161227,000000,14.777,14.777,14.777,14.777,2308,0
+UCC.US,D,20161228,000000,14.547,14.552,14.547,14.552,2816,0
+UCC.US,D,20161229,000000,14.574,14.642,14.574,14.64,4900,0
+UCC.US,D,20161230,000000,14.397,14.398,14.272,14.272,27332,0
+UCC.US,D,20170103,000000,14.51,14.533,14.215,14.215,51388,0
+UCC.US,D,20170105,000000,14.69,14.704,14.575,14.575,33632,0
+UCC.US,D,20170106,000000,14.641,14.641,14.641,14.641,1764,0
+UCC.US,D,20170109,000000,14.805,14.805,14.76,14.805,7272,0
+UCC.US,D,20170110,000000,14.974,15.102,14.97,15.036,21960,0
+UCC.US,D,20170111,000000,15.12,15.12,14.934,15.109,13096,0
+UCC.US,D,20170112,000000,15.049,15.049,14.865,14.865,3324,0
+UCC.US,D,20170113,000000,15.017,15.094,15.017,15.094,1532,0
+UCC.US,D,20170117,000000,15.16,15.16,15.107,15.107,2628,0
+UCC.US,D,20170118,000000,15.034,15.057,14.982,15.029,10428,0
+UCC.US,D,20170119,000000,14.925,15.072,14.925,14.96,4124,0
+UCC.US,D,20170120,000000,15.112,15.157,14.9,14.9,3252,0
+UCC.US,D,20170123,000000,15.059,15.059,14.94,14.964,15924,0
+UCC.US,D,20170124,000000,14.96,15.121,14.96,15.014,12944,0
+UCC.US,D,20170125,000000,15.16,15.402,15.16,15.253,16440,0
+UCC.US,D,20170127,000000,15.279,15.294,15.16,15.218,11088,0
+UCC.US,D,20170130,000000,14.99,15.2,14.99,15.2,7860,0
+UCC.US,D,20170131,000000,15.037,15.057,14.972,14.972,5072,0
+UCC.US,D,20170201,000000,15.079,15.192,15.079,15.192,1320,0
+UCC.US,D,20170202,000000,15.216,15.216,15.216,15.216,1412,0
+UCC.US,D,20170203,000000,15.232,15.232,15.06,15.136,4972,0
+UCC.US,D,20170206,000000,14.952,14.952,14.952,14.952,448,0
+UCC.US,D,20170207,000000,15.106,15.166,15.008,15.019,5988,0
+UCC.US,D,20170208,000000,15.148,15.18,15.095,15.18,4956,0
+UCC.US,D,20170209,000000,15.26,15.403,15.26,15.403,1164,0
+UCC.US,D,20170210,000000,15.486,15.501,15.486,15.501,1900,0
+UCC.US,D,20170213,000000,15.693,15.715,15.679,15.715,2984,0
+UCC.US,D,20170214,000000,15.622,15.74,15.622,15.739,7748,0
+UCC.US,D,20170215,000000,15.74,15.993,15.74,15.944,9812,0
+UCC.US,D,20170216,000000,15.946,15.968,15.896,15.896,8180,0
+UCC.US,D,20170221,000000,16.177,16.177,16.098,16.148,2708,0
+UCC.US,D,20170223,000000,16.155,16.155,15.984,15.984,4116,0
+UCC.US,D,20170224,000000,15.906,16.011,15.906,16.011,9248,0
+UCC.US,D,20170227,000000,16.108,16.108,16.108,16.108,684,0
+UCC.US,D,20170228,000000,15.93,15.93,15.93,15.93,4776,0
+UCC.US,D,20170301,000000,16.095,16.173,16.077,16.077,61344,0
+UCC.US,D,20170302,000000,16.026,16.046,16.026,16.028,2836,0
+UCC.US,D,20170303,000000,15.859,15.992,15.812,15.992,8648,0
+UCC.US,D,20170306,000000,15.834,15.834,15.784,15.784,8060,0
+UCC.US,D,20170307,000000,15.782,15.782,15.742,15.742,2900,0
+UCC.US,D,20170309,000000,15.678,15.744,15.672,15.744,4224,0
+UCC.US,D,20170310,000000,15.782,15.782,15.669,15.732,25884,0
+UCC.US,D,20170313,000000,15.77,15.831,15.75,15.831,3140,0
+UCC.US,D,20170314,000000,15.748,15.748,15.748,15.748,436,0
+UCC.US,D,20170315,000000,15.819,15.83,15.819,15.83,2440,0
+UCC.US,D,20170316,000000,15.948,15.986,15.948,15.986,1408,0
+UCC.US,D,20170317,000000,16.061,16.061,16.022,16.022,1044,0
+UCC.US,D,20170320,000000,15.886,15.886,15.859,15.859,1060,0
+UCC.US,D,20170321,000000,15.851,15.92,15.544,15.544,6872,0
+UCC.US,D,20170322,000000,15.461,15.575,15.461,15.503,3704,0
+UCC.US,D,20170323,000000,15.73,15.73,15.73,15.73,1200,0
+UCC.US,D,20170327,000000,15.493,15.702,15.419,15.702,6768,0
+UCC.US,D,20170328,000000,15.861,15.99,15.861,15.99,2816,0
+UCC.US,D,20170329,000000,15.662,16.058,15.662,16.058,7504,0
+UCC.US,D,20170330,000000,16.218,16.218,16.218,16.218,1912,0
+UCC.US,D,20170331,000000,16.356,16.356,16.234,16.234,5488,0
+UCC.US,D,20170403,000000,16.272,16.338,15.978,16.119,71504,0
+UCC.US,D,20170404,000000,16.038,16.169,16.038,16.078,4364,0
+UCC.US,D,20170405,000000,16.284,16.286,16.069,16.122,6068,0
+UCC.US,D,20170406,000000,16.128,16.184,16.128,16.152,1416,0
+UCC.US,D,20170407,000000,16.151,16.151,16.151,16.151,1324,0
+UCC.US,D,20170410,000000,15.798,16.189,15.798,16.189,3500,0
+UCC.US,D,20170411,000000,16.208,16.251,16.058,16.231,4480,0
+UCC.US,D,20170412,000000,16.35,16.35,16.122,16.122,3160,0
+UCC.US,D,20170413,000000,16.204,16.204,15.955,15.955,3520,0
+UCC.US,D,20170417,000000,16,16.229,15.998,16.229,6856,0
+UCC.US,D,20170418,000000,16.08,16.171,16.046,16.164,6572,0
+UCC.US,D,20170419,000000,16.159,16.261,16.159,16.261,2736,0
+UCC.US,D,20170420,000000,16.4,16.587,16.4,16.587,6036,0
+UCC.US,D,20170424,000000,16.87,16.87,16.607,16.686,14868,0
+UCC.US,D,20170425,000000,17.032,17.032,16.905,17,8328,0
+UCC.US,D,20170426,000000,17.104,17.174,17.095,17.166,3064,0
+UCC.US,D,20170427,000000,17.087,17.22,17.087,17.208,7556,0
+UCC.US,D,20170428,000000,17.149,17.149,17.02,17.02,6836,0
+UCC.US,D,20170501,000000,17.262,17.273,17.154,17.24,70832,0
+UCC.US,D,20170502,000000,17.293,17.333,17.175,17.333,7828,0
+UCC.US,D,20170503,000000,17.093,17.093,17.03,17.044,4488,0
+UCC.US,D,20170504,000000,17.04,17.077,17.04,17.077,2496,0
+UCC.US,D,20170505,000000,17.25,17.25,17.25,17.25,916,0
+UCC.US,D,20170508,000000,17.179,17.263,17.179,17.263,1240,0
+UCC.US,D,20170509,000000,17.492,17.492,17.323,17.323,2144,0
+UCC.US,D,20170510,000000,17.309,17.309,17.26,17.293,3404,0
+UCC.US,D,20170511,000000,17.35,17.35,17.114,17.206,7260,0
+UCC.US,D,20170512,000000,17.004,17.109,17.004,17.109,2552,0
+UCC.US,D,20170515,000000,17.079,17.152,17,17.084,7708,0
+UCC.US,D,20170516,000000,16.99,16.99,16.875,16.903,7380,0
+UCC.US,D,20170517,000000,16.51,16.53,16.462,16.512,8100,0
+UCC.US,D,20170519,000000,16.462,17,16.462,16.868,4000,0
+UCC.US,D,20170522,000000,16.987,17.022,16.987,17,4276,0
+UCC.US,D,20170524,000000,16.783,17.002,16.783,16.97,13760,0
+UCC.US,D,20170525,000000,17.004,17.35,17.004,17.35,3692,0
+UCC.US,D,20170530,000000,17.482,17.482,17.482,17.482,996,0
+UCC.US,D,20170531,000000,17.405,17.405,17.34,17.34,1552,0
+UCC.US,D,20170601,000000,17.699,17.967,17.699,17.967,38952,0
+UCC.US,D,20170602,000000,18.138,18.148,18.103,18.148,3736,0
+UCC.US,D,20170605,000000,18.012,18.012,18.012,18.012,1196,0
+UCC.US,D,20170606,000000,17.847,17.847,17.775,17.775,916,0
+UCC.US,D,20170608,000000,17.678,17.696,17.527,17.527,3180,0
+UCC.US,D,20170609,000000,17.537,17.537,17.343,17.343,7472,0
+UCC.US,D,20170612,000000,17.25,17.29,17.169,17.251,5376,0
+UCC.US,D,20170614,000000,17.653,17.653,17.39,17.394,4032,0
+UCC.US,D,20170615,000000,17.277,17.277,17.268,17.268,1392,0
+UCC.US,D,20170616,000000,17.046,17.046,17.046,17.046,748,0
+UCC.US,D,20170619,000000,17.28,17.28,17.28,17.28,460,0
+UCC.US,D,20170620,000000,17.011,17.011,17.011,17.011,560,0
+UCC.US,D,20170621,000000,17.05,17.059,16.972,17.022,8932,0
+UCC.US,D,20170622,000000,17.013,17.013,17.013,17.013,848,0
+UCC.US,D,20170626,000000,16.999,17.094,16.999,17.094,2092,0
+UCC.US,D,20170627,000000,16.912,16.914,16.912,16.914,1936,0
+UCC.US,D,20170628,000000,17.161,17.161,17.161,17.161,500,0
+UCC.US,D,20170629,000000,16.978,16.978,16.683,16.683,2128,0
+UCC.US,D,20170630,000000,16.827,16.974,16.827,16.974,8464,0
+UCC.US,D,20170703,000000,16.84,16.874,16.802,16.862,6068,0
+UCC.US,D,20170705,000000,16.69,16.733,16.658,16.67,50232,0
+UCC.US,D,20170706,000000,17.154,17.154,16.502,16.502,29216,0
+UCC.US,D,20170707,000000,16.466,16.666,16.466,16.666,5144,0
+UCC.US,D,20170710,000000,16.631,17.151,16.526,16.604,8044,0
+UCC.US,D,20170711,000000,16.595,16.595,16.589,16.589,1216,0
+UCC.US,D,20170712,000000,16.772,16.772,16.772,16.772,1148,0
+UCC.US,D,20170713,000000,16.569,16.972,16.569,16.84,5200,0
+UCC.US,D,20170717,000000,16.837,17.103,16.837,17.066,4072,0
+UCC.US,D,20170718,000000,17.162,17.162,17.138,17.148,1696,0
+UCC.US,D,20170719,000000,17.212,17.295,17.212,17.29,2748,0
+UCC.US,D,20170720,000000,17.232,17.236,17.232,17.232,2416,0
+UCC.US,D,20170721,000000,17.176,17.198,17.176,17.198,1556,0
+UCC.US,D,20170724,000000,17.164,17.164,17.164,17.164,412,0
+UCC.US,D,20170725,000000,17.29,17.365,17.29,17.365,9472,0
+UCC.US,D,20170726,000000,17.29,17.41,17.29,17.39,3216,0
+UCC.US,D,20170727,000000,17.65,17.742,17.65,17.742,2924,0
+UCC.US,D,20170728,000000,17.362,17.384,17.362,17.384,2936,0
+UCC.US,D,20170731,000000,17.392,17.392,17.392,17.392,604,0
+UCC.US,D,20170801,000000,17.41,17.499,17.41,17.447,4720,0
+UCC.US,D,20170804,000000,17.235,17.235,17.231,17.235,3372,0
+UCC.US,D,20170807,000000,17.148,17.317,17.148,17.317,6628,0
+UCC.US,D,20170808,000000,17.355,17.355,17.355,17.355,640,0
+UCC.US,D,20170809,000000,17.141,17.141,17.141,17.141,412,0
+UCC.US,D,20170810,000000,16.864,17.069,16.695,16.695,3124,0
+UCC.US,D,20170811,000000,16.83,16.83,16.734,16.734,4600,0
+UCC.US,D,20170814,000000,17.01,17.024,16.995,17.024,3548,0
+UCC.US,D,20170815,000000,16.802,16.802,16.802,16.802,1272,0
+UCC.US,D,20170816,000000,16.843,16.894,16.822,16.894,5008,0
+UCC.US,D,20170818,000000,16.641,16.641,16.232,16.294,7136,0
+UCC.US,D,20170821,000000,16.372,16.372,16.372,16.372,10444,0
+UCC.US,D,20170822,000000,16.621,16.646,16.586,16.611,2588,0
+UCC.US,D,20170824,000000,16.2,16.2,16.2,16.2,808,0
+UCC.US,D,20170825,000000,16.228,16.228,16.228,16.228,552,0
+UCC.US,D,20170828,000000,16.332,16.332,16.243,16.25,134928,0
+UCC.US,D,20170829,000000,16.084,16.27,15.976,16.218,72904,0
+UCC.US,D,20170830,000000,16.566,16.566,16.554,16.554,4820,0
+UCC.US,D,20170831,000000,16.589,16.685,16.589,16.66,4160,0
+UCC.US,D,20170901,000000,16.779,16.838,16.779,16.838,4752,0
+UCC.US,D,20170905,000000,16.733,16.832,16.638,16.638,3608,0
+UCC.US,D,20170906,000000,16.658,16.902,16.658,16.902,19816,0
+UCC.US,D,20170907,000000,16.924,16.934,16.508,16.673,8416,0
+UCC.US,D,20170908,000000,16.564,16.564,16.564,16.564,2088,0
+UCC.US,D,20170912,000000,16.768,16.867,16.768,16.867,4920,0
+UCC.US,D,20170913,000000,16.959,17.174,16.959,17.174,4256,0
+UCC.US,D,20170914,000000,16.948,16.974,16.897,16.9,2708,0
+UCC.US,D,20170915,000000,16.817,16.887,16.817,16.883,13180,0
+UCC.US,D,20170918,000000,16.974,16.974,16.735,16.735,101372,0
+UCC.US,D,20170919,000000,16.635,16.694,16.635,16.665,3096,0
+UCC.US,D,20170920,000000,16.791,16.824,16.676,16.676,3600,0
+UCC.US,D,20170925,000000,16.618,16.618,16.618,16.618,496,0
+UCC.US,D,20171002,000000,16.91,16.91,16.91,16.91,3404,0
+UCC.US,D,20171003,000000,17.045,17.045,17.045,17.045,444,0
+UCC.US,D,20171004,000000,17.178,17.178,17.165,17.165,1336,0
+UCC.US,D,20171005,000000,17.3,17.3,17.3,17.3,432,0
+UCC.US,D,20171009,000000,17.089,17.089,17.089,17.089,400,0
+UCC.US,D,20171011,000000,17.206,17.206,17.206,17.206,664,0
+UCC.US,D,20171013,000000,17.041,17.041,17.041,17.041,1380,0
+UCC.US,D,20171016,000000,17.092,17.13,17.092,17.13,800,0
+UCC.US,D,20171018,000000,17.129,17.129,17.129,17.129,2352,0
+UCC.US,D,20171020,000000,17.161,17.174,17.161,17.174,3620,0
+UCC.US,D,20171023,000000,17.183,17.186,17.005,17.005,157976,0
+UCC.US,D,20171024,000000,16.989,17.05,16.972,17.024,2124,0
+UCC.US,D,20171025,000000,16.857,16.934,16.714,16.934,3884,0
+UCC.US,D,20171026,000000,16.912,16.946,16.899,16.929,4524,0
+UCC.US,D,20171027,000000,16.772,17.099,16.772,17.079,16828,0
+UCC.US,D,20171030,000000,17.158,17.158,17.158,17.158,1972,0
+UCC.US,D,20171031,000000,17.042,17.042,17.042,17.042,404,0
+UCC.US,D,20171101,000000,17.074,17.138,17.074,17.116,17288,0
+UCC.US,D,20171102,000000,16.93,16.93,16.93,16.93,636,0
+UCC.US,D,20171103,000000,17.081,17.151,17.081,17.151,3160,0
+UCC.US,D,20171106,000000,17.091,17.29,17.091,17.285,7544,0
+UCC.US,D,20171107,000000,17.28,17.28,17.148,17.24,7564,0
+UCC.US,D,20171109,000000,17.171,17.197,17.162,17.197,2948,0
+UCC.US,D,20171113,000000,17.429,17.534,17.4,17.534,5468,0
+UCC.US,D,20171114,000000,17.386,17.404,17.386,17.404,1080,0
+UCC.US,D,20171115,000000,17.203,17.385,17.176,17.385,4976,0
+UCC.US,D,20171116,000000,17.492,17.796,17.492,17.796,3628,0
+UCC.US,D,20171120,000000,17.964,17.964,17.84,17.892,4148,0
+UCC.US,D,20171121,000000,18.185,18.185,18.185,18.185,1824,0
+UCC.US,D,20171122,000000,18.118,18.162,18.118,18.155,3336,0
+UCC.US,D,20171124,000000,18.175,18.175,18.175,18.175,1004,0
+UCC.US,D,20171127,000000,18.354,18.354,18.166,18.195,6144,0
+UCC.US,D,20171128,000000,18.2,18.2,18.173,18.173,2260,0
+UCC.US,D,20171129,000000,18.817,18.858,18.817,18.858,3872,0
+UCC.US,D,20171130,000000,19.041,19.041,19.036,19.036,2156,0
+UCC.US,D,20171201,000000,19.113,19.144,18.996,19.14,27980,0
+UCC.US,D,20171204,000000,19.777,19.777,19.62,19.62,21636,0
+UCC.US,D,20171205,000000,19.563,19.613,19.516,19.516,6760,0
+UCC.US,D,20171206,000000,19.21,19.533,19.163,19.533,13316,0
+UCC.US,D,20171207,000000,19.441,19.441,19.218,19.218,3116,0
+UCC.US,D,20171208,000000,19.408,19.546,19.408,19.546,2504,0
+UCC.US,D,20171211,000000,19.645,19.645,19.498,19.498,4920,0
+UCC.US,D,20171212,000000,19.623,19.712,19.613,19.712,4268,0
+UCC.US,D,20171213,000000,19.533,19.533,19.533,19.533,648,0
+UCC.US,D,20171219,000000,20.158,20.158,20.158,20.158,4284,0
+UCC.US,D,20171220,000000,20.089,20.14,20.089,20.14,1096,0
+UCC.US,D,20171221,000000,20.356,20.356,20.356,20.356,528,0
+UCC.US,D,20171222,000000,20.239,20.278,20.239,20.278,1088,0
+UCC.US,D,20171226,000000,20.122,20.379,20.122,20.366,5080,0
+UCC.US,D,20171227,000000,20.468,20.468,20.279,20.279,4856,0
+UCC.US,D,20171228,000000,20.344,20.356,20.344,20.356,2716,0
+UCC.US,D,20171229,000000,20.35,20.35,20.274,20.274,5328,0
+UCC.US,D,20180102,000000,20.605,20.612,20.605,20.612,2272,0
+UCC.US,D,20180103,000000,20.77,20.77,20.749,20.77,3248,0
+UCC.US,D,20180104,000000,20.839,20.839,20.686,20.816,6352,0
+UCC.US,D,20180105,000000,21.093,21.098,21.093,21.098,3768,0
+UCC.US,D,20180108,000000,21.285,21.285,21.148,21.282,14776,0
+UCC.US,D,20180109,000000,21.368,21.556,21.282,21.282,10744,0
+UCC.US,D,20180110,000000,21.282,21.3,21.08,21.3,16788,0
+UCC.US,D,20180111,000000,21.367,22.004,21.367,22.004,6692,0
+UCC.US,D,20180112,000000,22.567,22.652,22.409,22.652,6540,0
+UCC.US,D,20180116,000000,22.913,23.025,22.258,22.47,15588,0
+UCC.US,D,20180117,000000,22.811,22.811,22.396,22.709,7956,0
+UCC.US,D,20180118,000000,22.61,22.744,22.61,22.711,2716,0
+UCC.US,D,20180119,000000,22.811,23.02,22.798,23.02,4912,0
+UCC.US,D,20180122,000000,23.022,23.363,23.022,23.363,2840,0
+UCC.US,D,20180123,000000,24.12,24.12,23.734,23.894,11028,0
+UCC.US,D,20180124,000000,24.299,24.299,23.647,23.911,6272,0
+UCC.US,D,20180125,000000,24.528,24.528,23.785,23.973,2716,0
+UCC.US,D,20180126,000000,24.02,24.484,24.02,24.484,4988,0
+UCC.US,D,20180129,000000,24.534,24.865,24.262,24.449,42932,0
+UCC.US,D,20180130,000000,24.18,24.18,23.99,24.078,17216,0
+UCC.US,D,20180131,000000,24.265,24.449,23.832,23.891,13148,0
+UCC.US,D,20180201,000000,23.714,23.847,23.373,23.386,34800,0
+UCC.US,D,20180202,000000,23.388,23.572,22.726,22.964,13684,0
+UCC.US,D,20180205,000000,22.355,22.92,21.245,21.377,29272,0
+UCC.US,D,20180206,000000,20.065,22.104,19.914,22.104,41312,0
+UCC.US,D,20180207,000000,22.435,22.523,22.224,22.278,6412,0
+UCC.US,D,20180208,000000,21.158,21.175,21.021,21.021,9392,0
+UCC.US,D,20180209,000000,20.814,20.814,19.177,20.315,15320,0
+UCC.US,D,20180212,000000,20.652,21.033,20.411,21.033,13732,0
+UCC.US,D,20180213,000000,21.099,21.26,21.099,21.228,6916,0
+UCC.US,D,20180214,000000,21.08,21.926,21.026,21.898,6676,0
+UCC.US,D,20180215,000000,22.281,22.281,21.829,22.191,7604,0
+UCC.US,D,20180216,000000,22.393,22.393,22.274,22.274,2592,0
+UCC.US,D,20180220,000000,21.733,21.733,21.733,21.733,7540,0
+UCC.US,D,20180221,000000,22.094,22.094,21.98,21.98,2184,0
+UCC.US,D,20180222,000000,21.952,22.054,21.952,22.054,5860,0
+UCC.US,D,20180223,000000,22.049,22.271,22.049,22.271,31496,0
+UCC.US,D,20180226,000000,22.59,22.667,22.527,22.664,34044,0
+UCC.US,D,20180227,000000,22.699,22.699,21.989,21.989,12872,0
+UCC.US,D,20180228,000000,21.945,21.945,21.945,21.945,3508,0
+UCC.US,D,20180301,000000,21.888,21.888,21.083,21.204,6688,0
+UCC.US,D,20180302,000000,20.807,21.218,20.612,21.076,8212,0
+UCC.US,D,20180305,000000,21.651,21.86,21.651,21.86,3188,0
+UCC.US,D,20180306,000000,21.963,21.963,21.938,21.938,2724,0
+UCC.US,D,20180307,000000,21.562,21.562,21.562,21.562,828,0
+UCC.US,D,20180308,000000,21.78,22.054,21.78,21.934,16028,0
+UCC.US,D,20180309,000000,22.116,22.116,22.116,22.116,1528,0
+UCC.US,D,20180312,000000,22.562,22.818,22.562,22.704,6576,0
+UCC.US,D,20180313,000000,23.017,23.017,22.733,22.733,3908,0
+UCC.US,D,20180314,000000,22.3,22.334,22.3,22.334,3492,0
+UCC.US,D,20180315,000000,22.363,22.415,22.23,22.23,1676,0
+UCC.US,D,20180316,000000,22.34,22.34,22.34,22.34,524,0
+UCC.US,D,20180319,000000,21.928,21.968,21.915,21.967,4688,0
+UCC.US,D,20180320,000000,21.918,21.918,21.726,21.818,6416,0
+UCC.US,D,20180321,000000,21.96,21.96,21.96,21.96,1920,0
+UCC.US,D,20180322,000000,21.12,21.392,21.085,21.392,3644,0
+UCC.US,D,20180323,000000,20.959,20.959,20.388,20.389,3840,0
+UCC.US,D,20180326,000000,20.889,20.929,20.782,20.919,3624,0
+UCC.US,D,20180327,000000,21.275,21.275,20.988,21.102,11292,0
+UCC.US,D,20180328,000000,20.068,20.318,20.037,20.044,6168,0
+UCC.US,D,20180402,000000,19.846,19.846,19.108,19.136,233824,0
+UCC.US,D,20180403,000000,19.674,19.718,19.471,19.649,9772,0
+UCC.US,D,20180404,000000,19.938,20.264,19.938,20.248,17436,0
+UCC.US,D,20180405,000000,20.535,20.969,20.535,20.958,30996,0
+UCC.US,D,20180406,000000,20.624,20.632,19.753,20.154,28272,0
+UCC.US,D,20180409,000000,20.298,20.387,20.278,20.387,184528,0
+UCC.US,D,20180410,000000,20.582,20.582,20.162,20.288,6400,0
+UCC.US,D,20180411,000000,20.134,20.137,20.104,20.104,2776,0
+UCC.US,D,20180412,000000,20.494,20.494,20.221,20.326,8208,0
+UCC.US,D,20180413,000000,20.216,20.221,20.216,20.221,2072,0
+UCC.US,D,20180416,000000,20.206,20.696,20.189,20.588,36100,0
+UCC.US,D,20180417,000000,21.111,21.111,21.111,21.111,1204,0
+UCC.US,D,20180419,000000,21.425,21.425,21.242,21.275,2488,0
+UCC.US,D,20180420,000000,21.222,21.222,21.222,21.222,928,0
+UCC.US,D,20180423,000000,21.195,21.195,21.195,21.195,968,0
+UCC.US,D,20180424,000000,20.331,20.38,20.326,20.351,8396,0
+UCC.US,D,20180426,000000,20.856,20.918,20.856,20.918,4796,0
+UCC.US,D,20180427,000000,21.686,21.686,21.275,21.275,2732,0
+UCC.US,D,20180501,000000,20.765,20.78,20.719,20.78,1932,0
+UCC.US,D,20180503,000000,20.224,20.224,20.224,20.224,1300,0
+UCC.US,D,20180507,000000,21.28,21.409,21.28,21.361,4660,0
+UCC.US,D,20180508,000000,21.158,21.16,21.088,21.088,2744,0
+UCC.US,D,20180509,000000,21.09,21.168,21.09,21.152,2700,0
+UCC.US,D,20180510,000000,21.337,21.338,21.337,21.338,2772,0
+UCC.US,D,20180511,000000,21.456,21.456,21.456,21.456,672,0
+UCC.US,D,20180514,000000,21.392,21.618,21.392,21.618,6220,0
+UCC.US,D,20180515,000000,21.24,21.24,21.24,21.24,688,0
+UCC.US,D,20180516,000000,21.74,21.74,21.682,21.682,1580,0
+UCC.US,D,20180522,000000,21.611,21.611,21.611,21.611,880,0
+UCC.US,D,20180524,000000,21.688,21.688,21.688,21.688,1724,0
+UCC.US,D,20180525,000000,21.821,21.855,21.821,21.834,6684,0
+UCC.US,D,20180529,000000,21.482,21.482,21.482,21.482,1232,0
+UCC.US,D,20180531,000000,21.596,21.596,21.596,21.596,848,0
+UCC.US,D,20180601,000000,21.884,21.884,21.884,21.884,1528,0
+UCC.US,D,20180604,000000,22.039,22.201,22.039,22.178,7888,0
+UCC.US,D,20180608,000000,23.098,23.098,23.085,23.085,980,0
+UCC.US,D,20180611,000000,23.336,23.501,23.186,23.416,93692,0
+UCC.US,D,20180613,000000,23.799,23.885,23.799,23.885,4992,0
+UCC.US,D,20180614,000000,24.086,24.086,24.046,24.086,2016,0
+UCC.US,D,20180615,000000,24.011,24.137,24.011,24.137,2956,0
+UCC.US,D,20180618,000000,24.141,24.141,24.141,24.141,1056,0
+UCC.US,D,20180619,000000,23.655,23.655,23.655,23.655,760,0
+UCC.US,D,20180620,000000,24.341,24.341,24.341,24.341,932,0
+UCC.US,D,20180621,000000,24.38,24.38,24.38,24.38,2056,0
+UCC.US,D,20180622,000000,24.408,24.458,24.408,24.445,3760,0
+UCC.US,D,20180625,000000,23.594,23.594,23.27,23.364,5292,0
+UCC.US,D,20180626,000000,23.653,23.653,23.653,23.653,2708,0
+UCC.US,D,20180627,000000,23.68,23.68,23.023,23.023,3924,0
+UCC.US,D,20180628,000000,22.909,23.222,22.689,23.157,4656,0
+UCC.US,D,20180629,000000,23.312,23.314,23.151,23.151,4556,0
+UCC.US,D,20180702,000000,22.779,22.982,22.779,22.982,140540,0
+UCC.US,D,20180703,000000,23.274,23.332,22.988,22.988,10660,0
+UCC.US,D,20180705,000000,23.092,23.187,23.092,23.092,3816,0
+UCC.US,D,20180706,000000,23.556,23.698,23.556,23.678,3476,0
+UCC.US,D,20180709,000000,23.91,24.134,23.91,24.134,5256,0
+UCC.US,D,20180710,000000,24.168,24.286,24.168,24.286,2140,0
+UCC.US,D,20180711,000000,24.221,24.221,24.106,24.106,2352,0
+UCC.US,D,20180713,000000,24.35,24.697,24.35,24.64,6508,0
+UCC.US,D,20180716,000000,24.686,24.692,24.658,24.692,2444,0
+UCC.US,D,20180717,000000,24.4,24.71,24.4,24.71,5252,0
+UCC.US,D,20180718,000000,24.706,24.776,24.704,24.744,8688,0
+UCC.US,D,20180719,000000,24.735,24.856,24.682,24.682,5356,0
+UCC.US,D,20180720,000000,24.642,24.642,24.642,24.642,1004,0
+UCC.US,D,20180723,000000,24.397,24.454,24.397,24.454,3376,0
+UCC.US,D,20180724,000000,24.218,24.218,24.218,24.218,1436,0
+UCC.US,D,20180725,000000,24.822,24.822,24.316,24.373,3188,0
+UCC.US,D,20180726,000000,24.742,24.742,24.582,24.582,2576,0
+UCC.US,D,20180727,000000,24.868,24.868,24.273,24.306,3900,0
+UCC.US,D,20180730,000000,24.134,24.241,23.847,23.942,9384,0
+UCC.US,D,20180801,000000,23.932,23.932,23.703,23.703,156964,0
+UCC.US,D,20180802,000000,24.104,24.104,24.104,24.104,2260,0
+UCC.US,D,20180803,000000,24.218,24.254,24.218,24.253,2176,0
+UCC.US,D,20180807,000000,24.965,24.965,24.91,24.91,2308,0
+UCC.US,D,20180808,000000,25.082,25.082,24.938,24.938,3944,0
+UCC.US,D,20180809,000000,25.148,25.148,25.148,25.148,2032,0
+UCC.US,D,20180810,000000,24.859,24.859,24.859,24.859,4052,0
+UCC.US,D,20180813,000000,24.673,24.673,24.657,24.657,3920,0
+UCC.US,D,20180814,000000,24.841,24.841,24.841,24.841,1424,0
+UCC.US,D,20180817,000000,24.905,25.078,24.905,25.078,3952,0
+UCC.US,D,20180820,000000,25.145,25.145,25.145,25.145,1448,0
+UCC.US,D,20180822,000000,25.935,25.935,25.87,25.87,2808,0
+UCC.US,D,20180823,000000,25.71,25.818,25.71,25.728,2904,0
+UCC.US,D,20180824,000000,25.988,25.988,25.988,25.988,1956,0
+UCC.US,D,20180827,000000,26.152,26.152,26.048,26.048,3256,0
+UCC.US,D,20180828,000000,26.315,26.315,26.315,26.315,1456,0
+UCC.US,D,20180829,000000,26.658,26.658,26.658,26.658,1272,0
+UCC.US,D,20180830,000000,26.808,26.81,26.615,26.615,4564,0
+UCC.US,D,20180831,000000,26.762,26.858,26.762,26.858,3484,0
+UCC.US,D,20180904,000000,26.822,27.188,26.822,27.158,16560,0
+UCC.US,D,20180905,000000,26.65,26.795,26.592,26.62,7376,0
+UCC.US,D,20180907,000000,26.56,26.56,26.56,26.56,1156,0
+UCC.US,D,20180910,000000,26.725,26.725,26.6,26.648,6064,0
+UCC.US,D,20180911,000000,26.792,26.985,26.752,26.985,3172,0
+UCC.US,D,20180912,000000,27,27,26.988,26.988,4096,0
+UCC.US,D,20180913,000000,27.148,27.182,27.148,27.182,2772,0
+UCC.US,D,20180914,000000,27.225,27.225,26.942,26.942,4696,0
+UCC.US,D,20180917,000000,27.102,27.102,26.475,26.475,4204,0
+UCC.US,D,20180918,000000,26.828,26.828,26.75,26.79,4784,0
+UCC.US,D,20180919,000000,26.732,26.8,26.652,26.8,8404,0
+UCC.US,D,20180920,000000,27.19,27.19,27.148,27.17,10928,0
+UCC.US,D,20180921,000000,27.512,27.512,27.122,27.122,21840,0
+UCC.US,D,20180924,000000,27.052,27.052,26.525,26.735,27648,0
+UCC.US,D,20180925,000000,27.24,27.24,26.905,27.03,5524,0
+UCC.US,D,20180926,000000,27.375,27.375,27.375,27.375,1464,0
+UCC.US,D,20180927,000000,27.56,27.592,27.498,27.498,9648,0
+UCC.US,D,20180928,000000,27.588,27.62,27.478,27.478,3912,0
+UCC.US,D,20181001,000000,27.8,27.8,27.348,27.358,40112,0
+UCC.US,D,20181002,000000,27.232,27.232,26.732,26.732,6832,0
+UCC.US,D,20181003,000000,26.955,26.955,26.64,26.64,7660,0
+UCC.US,D,20181004,000000,26.645,26.645,25.84,25.908,11052,0
+UCC.US,D,20181005,000000,25.832,25.832,25.13,25.318,14980,0
+UCC.US,D,20181008,000000,25.218,25.435,24.925,24.925,6200,0
+UCC.US,D,20181009,000000,25.378,25.75,25.378,25.482,5508,0
+UCC.US,D,20181010,000000,24.844,24.915,23.915,23.915,13816,0
+UCC.US,D,20181011,000000,23.256,23.54,22.567,22.953,23848,0
+UCC.US,D,20181012,000000,23.91,23.91,23.217,23.745,8944,0
+UCC.US,D,20181015,000000,23.934,24.079,23.934,24.079,2708,0
+UCC.US,D,20181016,000000,24.332,24.714,24.332,24.714,4256,0
+UCC.US,D,20181018,000000,24.902,24.902,24.124,24.236,3040,0
+UCC.US,D,20181019,000000,23.874,23.874,23.874,23.874,1476,0
+UCC.US,D,20181022,000000,24.011,24.196,23.93,24.196,2708,0
+UCC.US,D,20181023,000000,23.2,23.974,23.2,23.974,3056,0
+UCC.US,D,20181024,000000,23.508,23.508,22.014,22.016,8548,0
+UCC.US,D,20181025,000000,22.264,23.147,22.264,23.147,5476,0
+UCC.US,D,20181026,000000,21.934,22.138,21.841,21.841,3132,0
+UCC.US,D,20181029,000000,21.987,22.054,21.79,21.792,79636,0
+UCC.US,D,20181030,000000,21.748,22.055,21.748,22.055,4444,0
+UCC.US,D,20181031,000000,22.627,23.319,22.627,22.953,24764,0
+UCC.US,D,20181101,000000,23.22,23.64,23.144,23.591,12224,0
+UCC.US,D,20181102,000000,23.934,24.158,23.272,23.409,5680,0
+UCC.US,D,20181106,000000,23.887,23.89,23.857,23.89,2676,0
+UCC.US,D,20181107,000000,24.527,25.155,24.485,25.045,13768,0
+UCC.US,D,20181108,000000,25.602,25.742,25.155,25.29,10160,0
+UCC.US,D,20181109,000000,24.93,25.105,24.696,24.729,4576,0
+UCC.US,D,20181112,000000,24.326,24.326,23.765,24.314,61068,0
+UCC.US,D,20181113,000000,23.8,24.044,23.729,23.729,6524,0
+UCC.US,D,20181114,000000,23.66,23.66,23.534,23.534,1920,0
+UCC.US,D,20181115,000000,22.95,23.359,22.876,23.359,217060,0
+UCC.US,D,20181116,000000,23.026,23.431,22.951,23.431,4364,0
+UCC.US,D,20181119,000000,23.207,23.207,22.211,22.251,8560,0
+UCC.US,D,20181120,000000,20.871,21.48,20.871,20.997,14108,0
+UCC.US,D,20181121,000000,21.548,21.703,21.548,21.548,4988,0
+UCC.US,D,20181126,000000,21.967,22.191,21.808,22.191,66012,0
+UCC.US,D,20181127,000000,22.074,22.427,22.074,22.427,5092,0
+UCC.US,D,20181128,000000,23.06,23.06,22.557,22.714,8704,0
+UCC.US,D,20181129,000000,23.664,23.88,23.664,23.88,2372,0
+UCC.US,D,20181130,000000,23.812,23.812,23.703,23.703,2384,0
+UCC.US,D,20181203,000000,24.786,24.786,24.307,24.403,2228,0
+UCC.US,D,20181204,000000,23.77,23.77,22.754,23.108,6496,0
+UCC.US,D,20181206,000000,22.049,22.231,21.917,22.231,2912,0
+UCC.US,D,20181207,000000,23.196,23.196,22.4,22.4,1708,0
+UCC.US,D,20181210,000000,21.907,21.945,21.152,21.945,7980,0
+UCC.US,D,20181211,000000,22.02,22.02,21.838,21.838,1052,0
+UCC.US,D,20181212,000000,22.254,22.639,22.254,22.288,3688,0
+UCC.US,D,20181213,000000,21.946,22.018,21.946,22.018,856,0
+UCC.US,D,20181214,000000,21.706,21.745,21.167,21.167,4372,0
+UCC.US,D,20181217,000000,20.848,20.848,19.91,20.092,5568,0
+UCC.US,D,20181218,000000,20.458,20.458,20.368,20.433,2108,0
+UCC.US,D,20181219,000000,20.567,20.567,19.686,19.686,1356,0
+UCC.US,D,20181220,000000,19.426,19.456,18.356,18.569,12876,0
+UCC.US,D,20181221,000000,18.844,18.844,17.502,17.61,22060,0
+UCC.US,D,20181224,000000,17.006,17.286,16.936,16.936,4020,0
+UCC.US,D,20181226,000000,17.425,18.731,17.096,18.731,46560,0
+UCC.US,D,20181227,000000,18.004,18.752,17.764,18.752,18056,0
+UCC.US,D,20181228,000000,18.716,19.292,18.716,18.962,4144,0
+UCC.US,D,20181231,000000,19.288,19.288,19.24,19.275,3512,0
+UCC.US,D,20190102,000000,19.048,19.808,19.048,19.678,5172,0
+UCC.US,D,20190103,000000,19.033,19.11,19.006,19.054,4860,0
+UCC.US,D,20190104,000000,20.512,20.512,20.388,20.388,13696,0
+UCC.US,D,20190107,000000,21.095,21.141,21.095,21.141,1396,0
+UCC.US,D,20190108,000000,21.011,21.535,21.011,21.535,4944,0
+UCC.US,D,20190109,000000,21.746,21.746,21.682,21.682,2880,0
+UCC.US,D,20190110,000000,21.205,21.634,21.205,21.628,852,0
+UCC.US,D,20190111,000000,21.554,21.639,21.549,21.639,11232,0
+UCC.US,D,20190114,000000,21.325,21.325,21.325,21.325,480,0
+UCC.US,D,20190115,000000,21.815,21.815,21.815,21.815,168,0
+UCC.US,D,20190116,000000,21.976,21.976,21.844,21.844,1420,0
+UCC.US,D,20190117,000000,21.889,22.014,21.889,22.014,692,0
+UCC.US,D,20190118,000000,22.32,22.32,22.238,22.3,1588,0
+UCC.US,D,20190122,000000,22.043,22.043,21.391,21.391,1736,0
+UCC.US,D,20190123,000000,21.939,21.939,21.664,21.706,2812,0
+UCC.US,D,20190124,000000,21.832,21.883,21.832,21.883,420,0
+UCC.US,D,20190125,000000,22.184,22.184,22.184,22.184,468,0
+UCC.US,D,20190128,000000,21.604,21.919,21.604,21.891,2204,0
+UCC.US,D,20190129,000000,21.752,21.834,21.53,21.65,2956,0
+UCC.US,D,20190130,000000,21.997,22.42,21.993,22.324,6404,0
+UCC.US,D,20190131,000000,22.894,23.081,22.894,22.946,4304,0
+UCC.US,D,20190201,000000,22.52,22.52,22.395,22.395,1528,0
+UCC.US,D,20190204,000000,22.622,22.68,22.622,22.68,1664,0
+UCC.US,D,20190205,000000,23.133,23.133,23.097,23.097,2096,0
+UCC.US,D,20190206,000000,22.904,22.929,22.779,22.88,13712,0
+UCC.US,D,20190207,000000,22.298,22.592,22.295,22.592,2064,0
+UCC.US,D,20190208,000000,22.148,22.389,22.148,22.389,23608,0
+UCC.US,D,20190211,000000,22.389,22.404,22.389,22.404,1048,0
+UCC.US,D,20190212,000000,22.944,22.958,22.873,22.958,2220,0
+UCC.US,D,20190213,000000,23.16,23.2,23.159,23.159,864,0
+UCC.US,D,20190214,000000,23.153,23.283,22.988,23.196,14536,0
+UCC.US,D,20190215,000000,23.442,23.532,23.442,23.49,2520,0
+UCC.US,D,20190219,000000,23.692,23.854,23.692,23.762,3340,0
+UCC.US,D,20190220,000000,23.545,23.689,23.545,23.689,5636,0
+UCC.US,D,20190221,000000,23.487,23.699,23.467,23.573,4096,0
+UCC.US,D,20190222,000000,23.892,23.892,23.701,23.874,3412,0
+UCC.US,D,20190225,000000,24.067,24.067,23.707,23.707,1336,0
+UCC.US,D,20190226,000000,23.438,23.754,23.438,23.754,6208,0
+UCC.US,D,20190227,000000,23.65,23.679,23.65,23.679,2544,0
+UCC.US,D,20190228,000000,23.432,23.56,23.432,23.519,1396,0
+UCC.US,D,20190301,000000,23.776,23.788,23.729,23.788,1408,0
+UCC.US,D,20190304,000000,23.679,23.692,23.258,23.591,3388,0
+UCC.US,D,20190305,000000,23.737,23.756,23.737,23.756,716,0
+UCC.US,D,20190306,000000,23.532,23.532,23.532,23.532,124,0
+UCC.US,D,20190307,000000,23.098,23.127,22.869,22.869,5892,0
+UCC.US,D,20190308,000000,22.445,22.682,22.437,22.682,1348,0
+UCC.US,D,20190311,000000,23.193,23.359,23.193,23.333,1556,0
+UCC.US,D,20190312,000000,23.385,23.418,23.385,23.418,2056,0
+UCC.US,D,20190313,000000,23.697,23.697,23.69,23.69,1032,0
+UCC.US,D,20190314,000000,23.588,23.588,23.588,23.588,8,0
+UCC.US,D,20190315,000000,23.859,23.859,23.859,23.859,164,0
+UCC.US,D,20190318,000000,24.036,24.171,24.036,24.171,1164,0
+UCC.US,D,20190319,000000,24.555,24.555,24.167,24.191,5556,0
+UCC.US,D,20190320,000000,24.17,24.333,24.112,24.333,1724,0
+UCC.US,D,20190321,000000,24.478,24.915,24.478,24.905,1792,0
+UCC.US,D,20190322,000000,24.612,24.612,24.031,24.031,1904,0
+UCC.US,D,20190325,000000,24.118,24.118,24.116,24.116,1808,0
+UCC.US,D,20190326,000000,24.248,24.248,24.248,24.248,400,0
+UCC.US,D,20190327,000000,24.174,24.174,24.174,24.174,16,0
+UCC.US,D,20190328,000000,24.412,24.412,24.162,24.398,4044,0
+UCC.US,D,20190329,000000,24.512,24.594,24.512,24.594,2604,0
+UCC.US,D,20190401,000000,24.94,25.152,24.94,25.152,7588,0
+UCC.US,D,20190402,000000,25.028,25.028,25.025,25.025,1460,0
+UCC.US,D,20190403,000000,25.252,25.358,25.178,25.358,3132,0
+UCC.US,D,20190404,000000,25.638,25.638,25.638,25.638,640,0
+UCC.US,D,20190405,000000,25.94,25.955,25.94,25.955,560,0
+UCC.US,D,20190408,000000,26.002,26.11,25.998,26.085,120000,0
+UCC.US,D,20190409,000000,25.94,25.94,25.785,25.785,5432,0
+UCC.US,D,20190410,000000,25.995,26.06,25.91,26.06,3540,0
+UCC.US,D,20190411,000000,26.068,26.235,26.055,26.175,10584,0
+UCC.US,D,20190412,000000,26.372,26.64,26.372,26.558,5564,0
+UCC.US,D,20190415,000000,26.728,26.772,26.44,26.738,6860,0
+UCC.US,D,20190416,000000,26.898,27.04,26.898,26.975,11060,0
+UCC.US,D,20190417,000000,27.162,27.162,27.002,27.068,4092,0
+UCC.US,D,20190418,000000,27.085,27.162,27.075,27.075,3356,0
+UCC.US,D,20190422,000000,27.018,27.018,27.018,27.018,624,0
+UCC.US,D,20190423,000000,27.525,27.582,27.525,27.582,5016,0
+UCC.US,D,20190424,000000,27.675,27.675,27.612,27.612,620,0
+UCC.US,D,20190425,000000,27.365,27.56,27.365,27.56,1188,0
+UCC.US,D,20190426,000000,27.552,27.878,27.552,27.878,912,0
+UCC.US,D,20190429,000000,27.845,27.93,27.835,27.86,3080,0
+UCC.US,D,20190430,000000,27.705,27.748,27.582,27.748,23024,0
+UCC.US,D,20190501,000000,28.058,28.058,27.332,27.332,8164,0
+UCC.US,D,20190502,000000,27.46,27.46,27.232,27.232,2212,0
+UCC.US,D,20190503,000000,27.702,27.93,27.702,27.93,1780,0
+UCC.US,D,20190506,000000,27.04,27.79,27.025,27.712,4888,0
+UCC.US,D,20190507,000000,27.38,27.38,26.788,26.925,7492,0
+UCC.US,D,20190508,000000,26.925,27.032,26.872,26.872,1948,0
+UCC.US,D,20190509,000000,26.348,26.812,26.302,26.812,2632,0
+UCC.US,D,20190510,000000,26.822,26.822,26.822,26.822,1200,0
+UCC.US,D,20190513,000000,25.44,25.568,25.238,25.25,5756,0
+UCC.US,D,20190514,000000,25.602,25.952,25.47,25.805,9800,0
+UCC.US,D,20190515,000000,25.515,26.07,25.515,26.035,43284,0
+UCC.US,D,20190516,000000,26.39,26.742,26.382,26.562,7464,0
+UCC.US,D,20190517,000000,26.328,26.49,26.265,26.265,1492,0
+UCC.US,D,20190520,000000,25.875,25.908,25.875,25.908,1156,0
+UCC.US,D,20190521,000000,26.132,26.27,26.132,26.27,1104,0
+UCC.US,D,20190522,000000,26.095,26.095,26.018,26.018,1224,0
+UCC.US,D,20190523,000000,25.35,25.35,25.19,25.31,7264,0
+UCC.US,D,20190524,000000,25.448,25.465,25.398,25.402,1820,0
+UCC.US,D,20190528,000000,25.532,25.735,25.24,25.24,5432,0
+UCC.US,D,20190529,000000,24.94,24.94,24.532,24.756,14632,0
+UCC.US,D,20190530,000000,24.965,25.028,24.882,24.97,2972,0
+UCC.US,D,20190531,000000,24.403,24.406,24.4,24.406,4276,0
+UCC.US,D,20190603,000000,24.071,24.19,23.789,23.888,14524,0
+UCC.US,D,20190604,000000,24.395,24.998,24.388,24.998,25816,0
+UCC.US,D,20190605,000000,25.238,25.238,25.092,25.225,6408,0
+UCC.US,D,20190606,000000,25.272,25.565,25.272,25.552,3740,0
+UCC.US,D,20190607,000000,26.258,26.322,26.198,26.198,7708,0
+UCC.US,D,20190610,000000,26.688,26.798,26.482,26.528,11484,0
+UCC.US,D,20190611,000000,26.865,26.865,26.508,26.608,3548,0
+UCC.US,D,20190612,000000,26.622,26.642,26.538,26.538,3188,0
+UCC.US,D,20190613,000000,26.642,27.118,26.642,26.982,10124,0
+UCC.US,D,20190614,000000,26.978,27.272,26.978,27.198,4820,0
+UCC.US,D,20190617,000000,27.402,27.455,27.322,27.322,3728,0
+UCC.US,D,20190618,000000,28.065,28.065,27.64,27.64,55232,0
+UCC.US,D,20190619,000000,27.565,27.902,27.552,27.902,3652,0
+UCC.US,D,20190620,000000,27.972,28.18,27.972,28.18,480,0
+UCC.US,D,20190621,000000,28.132,28.132,27.968,27.968,3772,0
+UCC.US,D,20190624,000000,27.805,27.805,27.8,27.8,2124,0
+UCC.US,D,20190625,000000,27.53,27.555,27.235,27.28,2092,0
+UCC.US,D,20190626,000000,27.342,27.43,27.27,27.27,2808,0
+UCC.US,D,20190627,000000,27.378,27.69,27.332,27.608,4336,0
+UCC.US,D,20190628,000000,27.765,27.765,27.765,27.765,344,0
+UCC.US,D,20190701,000000,28.26,28.26,27.965,28.138,21192,0
+UCC.US,D,20190702,000000,28.1,28.46,28.1,28.46,2068,0
+UCC.US,D,20190703,000000,28.702,28.932,28.702,28.932,2468,0
+UCC.US,D,20190705,000000,28.58,28.902,28.58,28.89,1948,0
+UCC.US,D,20190708,000000,28.6,28.958,28.6,28.892,56196,0
+UCC.US,D,20190709,000000,29.058,29.132,29.058,29.075,2432,0
+UCC.US,D,20190710,000000,29.562,29.562,29.315,29.485,13608,0
+UCC.US,D,20190711,000000,29.688,29.752,29.545,29.658,14316,0
+UCC.US,D,20190712,000000,30.038,30.16,30.038,30.092,5876,0
+UCC.US,D,20190715,000000,30.065,30.15,29.958,30.15,4464,0
+UCC.US,D,20190716,000000,30.21,30.282,30.132,30.208,51708,0
+UCC.US,D,20190717,000000,29.97,29.97,29.792,29.812,6000,0
+UCC.US,D,20190718,000000,29.165,29.378,28.972,29.378,16112,0
+UCC.US,D,20190719,000000,29.37,29.37,28.85,28.85,13492,0
+UCC.US,D,20190722,000000,28.828,28.83,28.638,28.83,44660,0
+UCC.US,D,20190723,000000,28.872,29.052,28.648,29.052,15856,0
+UCC.US,D,20190724,000000,29.045,29.392,28.992,29.392,53000,0
+UCC.US,D,20190725,000000,29.258,29.295,29.258,29.295,2560,0
+UCC.US,D,20190726,000000,29.132,29.442,29.132,29.405,17648,0
+UCC.US,D,20190729,000000,29.22,29.22,29.088,29.155,4052,0
+UCC.US,D,20190730,000000,28.822,28.862,28.702,28.705,2580,0
+UCC.US,D,20190731,000000,28.698,28.7,27.912,28.082,12692,0
+UCC.US,D,20190801,000000,28.178,28.575,27.458,27.528,22580,0
+UCC.US,D,20190802,000000,27.332,27.332,26.862,27.158,18092,0
+UCC.US,D,20190805,000000,26.242,26.242,25.458,25.752,8960,0
+UCC.US,D,20190806,000000,26.01,26.38,26.01,26.36,5704,0
+UCC.US,D,20190807,000000,25.47,26.238,25.47,26.238,7032,0
+UCC.US,D,20190808,000000,27.205,27.205,27.205,27.205,580,0
+UCC.US,D,20190809,000000,27.038,27.038,26.688,26.905,4232,0
+UCC.US,D,20190812,000000,26.33,26.33,25.97,26.16,4580,0
+UCC.US,D,20190813,000000,26.645,27.075,26.645,26.915,6596,0
+UCC.US,D,20190814,000000,26.088,26.088,25.39,25.39,10388,0
+UCC.US,D,20190815,000000,25.328,25.615,25.328,25.52,5300,0
+UCC.US,D,20190816,000000,26.152,26.152,26.152,26.152,188,0
+UCC.US,D,20190819,000000,26.708,26.9,26.708,26.768,8916,0
+UCC.US,D,20190820,000000,26.635,26.832,26.605,26.605,3952,0
+UCC.US,D,20190821,000000,27.13,27.215,27.1,27.215,3296,0
+UCC.US,D,20190822,000000,27.43,27.43,26.9,27.24,26248,0
+UCC.US,D,20190823,000000,26.808,26.958,25.752,25.752,25252,0
+UCC.US,D,20190826,000000,26.005,26.37,26,26.358,14952,0
+UCC.US,D,20190827,000000,26.708,26.708,26.288,26.305,6700,0
+UCC.US,D,20190828,000000,26.148,26.832,26.145,26.818,59916,0
+UCC.US,D,20190829,000000,27.395,27.625,27.395,27.498,9352,0
+UCC.US,D,20190830,000000,27.702,27.702,27.235,27.34,24224,0
+UCC.US,D,20190903,000000,27.005,27.255,26.842,27.01,52492,0
+UCC.US,D,20190904,000000,27.14,27.645,27.14,27.605,3644,0
+UCC.US,D,20190905,000000,27.92,28.43,27.92,28.378,3116,0
+UCC.US,D,20190906,000000,28.53,28.61,28.485,28.485,16852,0
+UCC.US,D,20190909,000000,28.458,28.655,28.455,28.655,4740,0
+UCC.US,D,20190910,000000,28.175,28.43,28.172,28.352,4332,0
+UCC.US,D,20190911,000000,28.52,28.52,28.52,28.52,224,0
+UCC.US,D,20190912,000000,28.89,28.97,28.75,28.75,10992,0
+UCC.US,D,20190913,000000,28.885,29.002,28.852,28.865,4412,0
+UCC.US,D,20190916,000000,28.388,28.402,28.118,28.172,8100,0
+UCC.US,D,20190917,000000,28.255,28.47,28.255,28.47,1176,0
+UCC.US,D,20190918,000000,28.3,28.395,28.1,28.395,4144,0
+UCC.US,D,20190919,000000,28.352,28.41,28.102,28.102,26680,0
+UCC.US,D,20190920,000000,27.892,27.892,27.562,27.562,8560,0
+UCC.US,D,20190923,000000,27.378,27.568,27.378,27.532,10616,0
+UCC.US,D,20190924,000000,27.74,27.74,26.912,26.912,2292,0
+UCC.US,D,20190925,000000,27.332,27.358,27.315,27.328,5516,0
+UCC.US,D,20190926,000000,27.18,27.18,26.668,26.805,31712,0
+UCC.US,D,20190927,000000,26.855,26.855,26.348,26.572,7780,0
+UCC.US,D,20190930,000000,26.788,26.952,26.772,26.942,12804,0
+UCC.US,D,20191001,000000,26.955,26.955,26.59,26.59,4960,0
+UCC.US,D,20191002,000000,26.078,26.078,25.75,25.808,6180,0
+UCC.US,D,20191003,000000,25.945,25.945,25.528,25.945,1044,0
+UCC.US,D,20191004,000000,26.438,26.575,26.405,26.575,5556,0
+UCC.US,D,20191007,000000,26.378,26.615,26.378,26.492,2996,0
+UCC.US,D,20191008,000000,25.908,26.302,25.908,25.908,588,0
+UCC.US,D,20191009,000000,26.315,26.315,26.315,26.315,836,0
+UCC.US,D,20191010,000000,26.565,26.565,26.445,26.55,2408,0
+UCC.US,D,20191011,000000,27.35,27.422,27.142,27.142,3792,0
+UCC.US,D,20191014,000000,27.012,27.012,27,27,848,0
+UCC.US,D,20191015,000000,27.392,27.49,27.392,27.442,5148,0
+UCC.US,D,20191016,000000,27.64,27.64,27.625,27.625,716,0
+UCC.US,D,20191017,000000,27.952,27.952,27.922,27.922,696,0
+UCC.US,D,20191018,000000,27.652,27.67,27.455,27.608,4932,0
+UCC.US,D,20191021,000000,27.94,27.94,27.69,27.765,7096,0
+UCC.US,D,20191022,000000,27.488,27.488,27.488,27.488,176,0
+UCC.US,D,20191023,000000,27.265,27.312,27.248,27.312,1708,0
+UCC.US,D,20191024,000000,27.395,27.395,27.395,27.395,120,0
+UCC.US,D,20191025,000000,27.125,27.592,27.125,27.592,3272,0
+UCC.US,D,20191028,000000,27.775,27.828,27.752,27.828,8044,0
+UCC.US,D,20191029,000000,27.682,27.682,27.49,27.49,1332,0
+UCC.US,D,20191030,000000,27.45,27.685,27.422,27.685,1640,0
+UCC.US,D,20191031,000000,27.62,27.62,27.428,27.428,816,0
+UCC.US,D,20191101,000000,27.66,27.782,27.648,27.768,6028,0
+UCC.US,D,20191104,000000,27.898,27.898,27.838,27.838,3500,0
+UCC.US,D,20191105,000000,27.835,27.965,27.835,27.965,2480,0
+UCC.US,D,20191106,000000,28.182,28.182,27.885,27.885,7456,0
+UCC.US,D,20191107,000000,28.098,28.098,27.765,27.765,848,0
+UCC.US,D,20191108,000000,27.935,27.935,27.935,27.935,132,0
+UCC.US,D,20191111,000000,27.778,27.882,27.778,27.88,5912,0
+UCC.US,D,20191112,000000,28.108,28.108,27.83,27.922,1844,0
+UCC.US,D,20191113,000000,27.7,28.128,27.7,28.08,46372,0
+UCC.US,D,20191114,000000,28.185,28.375,28.185,28.272,4080,0
+UCC.US,D,20191115,000000,28.198,28.255,28.132,28.17,4996,0
+UCC.US,D,20191118,000000,28.26,28.49,28.26,28.48,46940,0
+UCC.US,D,20191119,000000,28.315,28.325,28.225,28.225,1136,0
+UCC.US,D,20191120,000000,28.148,28.148,27.688,27.995,2456,0
+UCC.US,D,20191121,000000,27.93,27.948,27.84,27.868,4536,0
+UCC.US,D,20191122,000000,27.868,28.1,27.868,28.1,504,0
+UCC.US,D,20191125,000000,28.202,28.422,28.202,28.422,10168,0
+UCC.US,D,20191126,000000,28.472,28.815,28.472,28.802,3972,0
+UCC.US,D,20191127,000000,29.21,29.228,29.198,29.198,1980,0
+UCC.US,D,20191129,000000,29.142,29.142,28.862,28.862,6280,0
+UCC.US,D,20191202,000000,28.602,28.602,28.26,28.412,5104,0
+UCC.US,D,20191203,000000,27.708,27.93,27.605,27.902,8984,0
+UCC.US,D,20191204,000000,28.09,28.185,28.022,28.022,5040,0
+UCC.US,D,20191205,000000,27.892,27.892,27.892,27.892,7720,0
+UCC.US,D,20191206,000000,28.272,28.36,28.252,28.268,11232,0
+UCC.US,D,20191209,000000,28.348,28.355,28.175,28.175,2216,0
+UCC.US,D,20191210,000000,27.885,27.885,27.885,27.885,404,0
+UCC.US,D,20191211,000000,27.872,28.028,27.872,28.028,1736,0
+UCC.US,D,20191212,000000,28.088,28.528,28.088,28.495,5032,0
+UCC.US,D,20191213,000000,28.518,28.598,28.332,28.478,3408,0
+UCC.US,D,20191216,000000,28.658,28.86,28.658,28.78,9988,0
+UCC.US,D,20191217,000000,29.002,29.09,29.002,29.03,6520,0
+UCC.US,D,20191218,000000,29.125,29.125,28.92,28.92,3560,0
+UCC.US,D,20191219,000000,29.245,29.245,29.245,29.245,1796,0
+UCC.US,D,20191220,000000,29.462,29.525,29.462,29.495,4176,0
+UCC.US,D,20191223,000000,29.485,29.485,29.318,29.318,57912,0
+UCC.US,D,20191224,000000,29.458,29.458,29.438,29.45,5488,0
+UCC.US,D,20191226,000000,29.668,30.04,29.65,30.04,13260,0
+UCC.US,D,20191227,000000,30.23,30.23,29.95,29.95,6568,0
+UCC.US,D,20191230,000000,29.882,29.882,29.565,29.565,852,0
+UCC.US,D,20191231,000000,29.665,29.665,29.53,29.638,7240,0
+UCC.US,D,20200102,000000,30.058,30.292,29.862,30.292,9660,0
+UCC.US,D,20200103,000000,29.865,29.868,29.865,29.868,3896,0
+UCC.US,D,20200106,000000,29.92,30.038,29.92,30.038,3052,0
+UCC.US,D,20200107,000000,30.03,30.03,29.91,29.99,2112,0
+UCC.US,D,20200108,000000,30.118,30.375,29.965,30.19,29772,0
+UCC.US,D,20200109,000000,30.595,30.595,30.44,30.44,3952,0
+UCC.US,D,20200110,000000,30.305,30.305,30.095,30.095,2184,0
+UCC.US,D,20200113,000000,30.298,30.315,30.105,30.315,2944,0
+UCC.US,D,20200114,000000,30.245,30.352,30.192,30.352,2356,0
+UCC.US,D,20200115,000000,30.335,30.462,30.212,30.268,4912,0
+UCC.US,D,20200116,000000,30.628,30.708,30.58,30.708,3940,0
+UCC.US,D,20200117,000000,30.902,30.902,30.82,30.82,1812,0
+UCC.US,D,20200121,000000,30.6,30.698,30.56,30.698,5452,0
+UCC.US,D,20200122,000000,30.842,30.992,30.632,30.632,5696,0
+UCC.US,D,20200123,000000,30.512,30.692,30.335,30.692,3568,0
+UCC.US,D,20200124,000000,29.932,29.98,29.89,29.898,7692,0
+UCC.US,D,20200127,000000,28.882,29.24,28.882,29.11,3316,0
+UCC.US,D,20200128,000000,29.77,29.782,29.632,29.632,3088,0
+UCC.US,D,20200129,000000,29.538,29.612,29.382,29.382,4108,0
+UCC.US,D,20200130,000000,29.128,29.512,28.965,29.512,12220,0
+UCC.US,D,20200131,000000,30.588,30.588,29.568,29.625,16528,0
+UCC.US,D,20200203,000000,30.45,30.45,29.955,29.955,4764,0
+UCC.US,D,20200204,000000,30.87,31.122,30.785,30.96,10492,0
+UCC.US,D,20200205,000000,31.392,31.392,31.098,31.242,9792,0
+UCC.US,D,20200206,000000,31.322,31.322,31.185,31.185,3500,0
+UCC.US,D,20200207,000000,30.898,31.288,30.898,31.052,18840,0
+UCC.US,D,20200210,000000,31.435,31.628,31.435,31.628,8368,0
+UCC.US,D,20200211,000000,31.81,32.155,31.768,32.008,4680,0
+UCC.US,D,20200212,000000,32.38,32.705,32.38,32.665,14104,0
+UCC.US,D,20200213,000000,32.328,32.705,32.328,32.595,4340,0
+UCC.US,D,20200214,000000,32.763,32.763,32.325,32.43,3208,0
+UCC.US,D,20200218,000000,32.618,32.662,32.618,32.662,1044,0
+UCC.US,D,20200219,000000,33.018,33.018,32.942,32.942,1292,0
+UCC.US,D,20200220,000000,32.96,32.96,32.272,32.828,3424,0
+UCC.US,D,20200221,000000,32.478,32.478,31.928,32.085,11896,0
+UCC.US,D,20200224,000000,30.708,30.708,29.732,29.975,8916,0
+UCC.US,D,20200225,000000,29.935,30.028,28.155,28.158,14512,0
+UCC.US,D,20200226,000000,28.468,28.89,27.675,27.725,28028,0
+UCC.US,D,20200227,000000,26.662,27.262,25.87,25.87,5516,0
+UCC.US,D,20200228,000000,24.462,24.985,23.901,24.663,17036,0
+UCC.US,D,20200302,000000,24.865,26.77,24.865,26.77,69156,0
+UCC.US,D,20200303,000000,27.308,27.308,25.465,25.465,5728,0
+UCC.US,D,20200304,000000,26.122,27.102,25.762,27.102,8904,0
+UCC.US,D,20200305,000000,25.205,25.398,25.14,25.375,4776,0
+UCC.US,D,20200306,000000,24.301,24.799,24.301,24.799,2688,0
+UCC.US,D,20200309,000000,20.758,22.902,20.758,22.032,28192,0
+UCC.US,D,20200310,000000,22.487,23.72,22.313,23.72,3632,0
+UCC.US,D,20200311,000000,22.242,22.242,21.419,21.419,11548,0
+UCC.US,D,20200312,000000,18.117,19.114,16.868,17.604,10036,0
+UCC.US,D,20200313,000000,19.191,19.938,16.91,19.326,7592,0
+UCC.US,D,20200316,000000,17.99,18.192,16.022,16.022,5760,0
+UCC.US,D,20200317,000000,15.598,16.654,15.456,16.309,14716,0
+UCC.US,D,20200318,000000,13.692,13.919,13.374,13.374,3824,0
+UCC.US,D,20200319,000000,15.906,16.272,15.906,16.272,968,0
+UCC.US,D,20200320,000000,17.49,17.49,14.994,15.585,8648,0
+UCC.US,D,20200323,000000,15.593,15.593,14.924,15.491,2552,0
+UCC.US,D,20200324,000000,16.98,16.98,16.98,16.98,496,0
+UCC.US,D,20200325,000000,18.865,18.868,16.222,17.38,7892,0
+UCC.US,D,20200326,000000,18.99,18.99,18.438,18.804,5744,0
+UCC.US,D,20200327,000000,17.26,18.118,17.255,17.576,6996,0
+UCC.US,D,20200330,000000,17.89,18.308,17.89,18.284,3284,0
+UCC.US,D,20200331,000000,17.826,17.826,17.826,17.826,444,0
+UCC.US,D,20200401,000000,16.554,16.554,16.554,16.554,1440,0
+UCC.US,D,20200402,000000,16.378,16.904,16.378,16.904,7176,0
+UCC.US,D,20200403,000000,16.62,16.62,16.62,16.62,460,0
+UCC.US,D,20200406,000000,17.75,18.542,17.75,18.542,3000,0
+UCC.US,D,20200407,000000,19.3,19.3,18.608,18.975,4624,0
+UCC.US,D,20200408,000000,19.296,19.714,19.296,19.714,1208,0
+UCC.US,D,20200409,000000,20.028,20.632,20.028,20.26,10228,0
+UCC.US,D,20200413,000000,20.5,21.162,20.066,21.162,3452,0
+UCC.US,D,20200414,000000,21.504,22.801,21.504,22.597,7708,0
+UCC.US,D,20200415,000000,21.25,22.016,21.25,22.016,2288,0
+UCC.US,D,20200416,000000,21.782,22.688,21.782,22.621,5316,0
+UCC.US,D,20200417,000000,22.702,22.984,22.702,22.984,1580,0
+UCC.US,D,20200420,000000,22.925,23.158,22.79,23.158,5312,0
+UCC.US,D,20200421,000000,21.738,21.858,21.302,21.378,7748,0
+UCC.US,D,20200422,000000,21.938,22.056,21.938,22.056,1164,0
+UCC.US,D,20200423,000000,22.412,22.412,22.084,22.084,3032,0
+UCC.US,D,20200424,000000,22.69,22.751,22.69,22.751,904,0
+UCC.US,D,20200427,000000,23.65,23.65,23.501,23.501,3360,0
+UCC.US,D,20200428,000000,23.262,23.338,23.188,23.188,25900,0
+UCC.US,D,20200429,000000,23.9,24.318,23.9,24.318,2408,0
+UCC.US,D,20200430,000000,23.83,24.08,23.828,24.08,4140,0
+UCC.US,D,20200501,000000,22.75,22.75,22.314,22.314,1672,0
+UCC.US,D,20200504,000000,22.314,22.571,22.23,22.571,1404,0
+UCC.US,D,20200505,000000,23.312,23.63,22.664,22.664,23740,0
+UCC.US,D,20200506,000000,22.964,22.964,22.719,22.719,1352,0
+UCC.US,D,20200507,000000,22.968,23.205,22.688,23.205,64872,0
+UCC.US,D,20200508,000000,24.093,24.093,24.093,24.093,596,0
+UCC.US,D,20200511,000000,23.825,24.132,23.825,24.132,5744,0
+UCC.US,D,20200512,000000,23.076,23.076,23.076,23.076,408,0
+UCC.US,D,20200513,000000,22.135,22.36,22.135,22.36,1556,0
+UCC.US,D,20200514,000000,22.428,22.847,22.428,22.847,4032,0
+UCC.US,D,20200515,000000,23.078,23.325,23.078,23.325,30644,0
+UCC.US,D,20200518,000000,25.002,25.168,24.638,25.086,16840,0
+UCC.US,D,20200519,000000,25.164,25.52,24.871,24.871,3504,0
+UCC.US,D,20200520,000000,25.305,25.5,25.305,25.496,6276,0
+UCC.US,D,20200521,000000,25.298,25.34,25.298,25.34,800,0
+UCC.US,D,20200522,000000,25.122,25.328,25.112,25.112,2160,0
+UCC.US,D,20200526,000000,26.112,26.112,25.599,25.599,2652,0
+UCC.US,D,20200527,000000,26,26.186,26,26.186,1440,0
+UCC.US,D,20200528,000000,26.25,26.471,25.784,25.784,2144,0
+UCC.US,D,20200529,000000,25.5,26.11,25.5,26.11,20388,0
+UCC.US,D,20200601,000000,26.475,26.98,26.438,26.859,67172,0
+UCC.US,D,20200602,000000,26.852,27.082,26.852,27.082,1240,0
+UCC.US,D,20200603,000000,27.792,27.895,27.792,27.895,1932,0
+UCC.US,D,20200604,000000,27.638,27.638,27.638,27.638,608,0
+UCC.US,D,20200605,000000,28.5,28.826,28.5,28.69,3980,0
+UCC.US,D,20200608,000000,28.395,28.68,28.395,28.68,3264,0
+UCC.US,D,20200609,000000,29.286,29.286,29.286,29.286,516,0
+UCC.US,D,20200610,000000,28.93,28.93,28.93,28.93,1244,0
+UCC.US,D,20200611,000000,27.328,28.25,26.287,26.287,11976,0
+UCC.US,D,20200612,000000,26.25,26.552,25.73,26.552,6932,0
+UCC.US,D,20200615,000000,25.713,27.14,25.068,26.88,11292,0
+UCC.US,D,20200616,000000,27.5,27.814,27.5,27.814,2164,0
+UCC.US,D,20200617,000000,27.865,27.978,27.37,27.936,9328,0
+UCC.US,D,20200618,000000,27.882,27.908,27.88,27.88,12832,0
+UCC.US,D,20200619,000000,28.27,28.412,27.8,27.8,1072,0
+UCC.US,D,20200622,000000,27.25,28.072,27.25,28.072,6680,0
+UCC.US,D,20200623,000000,28.625,28.625,28.514,28.514,3108,0
+UCC.US,D,20200624,000000,27.5,27.5,26.902,27.308,3776,0
+UCC.US,D,20200625,000000,26.738,27.418,26.738,27.418,2724,0
+UCC.US,D,20200626,000000,26.222,26.222,26.222,26.222,416,0
+UCC.US,D,20200629,000000,25.918,26.902,25.918,26.902,996,0
+UCC.US,D,20200630,000000,27.289,27.777,27.289,27.777,1628,0
+UCC.US,D,20200701,000000,28.325,28.802,28.325,28.802,1352,0
+UCC.US,D,20200702,000000,28.928,28.948,28.692,28.692,2068,0
+UCC.US,D,20200706,000000,29.838,30,29.838,29.99,2732,0
+UCC.US,D,20200707,000000,29.704,29.704,29.704,29.704,1292,0
+UCC.US,D,20200708,000000,29.702,30.287,29.702,30.287,956,0
+UCC.US,D,20200709,000000,30.55,30.752,30.55,30.752,932,0
+UCC.US,D,20200710,000000,31.775,31.775,31.775,31.775,708,0
+UCC.US,D,20200713,000000,32.5,32.5,30.601,30.601,1760,0
+UCC.US,D,20200714,000000,31.095,31.095,31.095,31.095,1872,0
+UCC.US,D,20200715,000000,31.255,31.624,31.255,31.624,1252,0
+UCC.US,D,20200716,000000,30.951,31.444,30.951,31.444,1016,0
+UCC.US,D,20200717,000000,30.888,31.065,30.888,30.939,2600,0
+UCC.US,D,20200720,000000,31.405,32.391,31.282,32.306,5996,0
+UCC.US,D,20200721,000000,32.34,32.842,32.092,32.136,5240,0
+UCC.US,D,20200722,000000,32.369,32.369,32.369,32.369,536,0
+UCC.US,D,20200723,000000,31.223,31.223,31.223,31.223,624,0
+UCC.US,D,20200724,000000,30.628,31.5,30.628,31.355,3784,0
+UCC.US,D,20200727,000000,31.882,31.882,31.792,31.842,3080,0
+UCC.US,D,20200728,000000,31.241,31.241,31.241,31.241,48,0
+UCC.US,D,20200729,000000,31.764,31.764,31.764,31.764,664,0
+UCC.US,D,20200730,000000,31.854,31.854,31.854,31.854,1188,0
+UCC.US,D,20200731,000000,32.153,32.153,32.153,32.153,216,0
+UCC.US,D,20200803,000000,32.522,32.522,32.388,32.396,4328,0
+UCC.US,D,20200804,000000,33.03,33.03,33.03,33.03,380,0
+UCC.US,D,20200805,000000,33.64,33.758,33.64,33.758,888,0
+UCC.US,D,20200806,000000,34.44,34.44,34.44,34.44,276,0
+UCC.US,D,20200807,000000,34.077,34.077,34.077,34.077,1880,0
+UCC.US,D,20200810,000000,34.22,34.22,33.991,33.991,3824,0
+UCC.US,D,20200811,000000,34.188,34.562,33.835,33.835,4304,0
+UCC.US,D,20200812,000000,34.786,34.786,34.786,34.786,812,0
+UCC.US,D,20200813,000000,34.798,34.798,34.798,34.798,288,0
+UCC.US,D,20200814,000000,34.787,34.787,34.787,34.787,876,0
+UCC.US,D,20200817,000000,35.37,35.37,35.37,35.37,996,0
+UCC.US,D,20200818,000000,35.502,36.125,35.355,36.125,1762,0
+UCC.US,D,20200819,000000,36.24,36.26,35.568,35.568,10886,0
+UCC.US,D,20200820,000000,35.656,35.656,35.656,35.656,328,0
+UCC.US,D,20200821,000000,35.607,35.607,35.607,35.607,444,0
+UCC.US,D,20200824,000000,36.505,36.505,36.05,36.469,6484,0
+UCC.US,D,20200825,000000,36.94,36.94,36.76,36.76,660,0
+UCC.US,D,20200826,000000,37.138,38.785,37.138,38.664,4882,0
+UCC.US,D,20200827,000000,38.75,38.75,37.5,37.857,9000,0
+UCC.US,D,20200828,000000,38.315,38.448,38.315,38.448,414,0
+UCC.US,D,20200831,000000,38.155,38.47,38.155,38.47,1272,0
+UCC.US,D,20200901,000000,39.343,39.343,39.343,39.343,266,0
+UCC.US,D,20200902,000000,39.58,40.155,38.78,40.082,9682,0
+UCC.US,D,20200903,000000,39.927,39.927,36.96,37.535,3454,0
+UCC.US,D,20200904,000000,38.895,38.895,34.501,36.439,12646,0
+UCC.US,D,20200908,000000,35.175,35.57,35.175,35.336,2896,0
+UCC.US,D,20200909,000000,35.865,37.16,35.865,36.721,4846,0
+UCC.US,D,20200910,000000,38.335,38.335,35.475,35.495,6134,0
+UCC.US,D,20200911,000000,35.36,35.36,34.928,34.928,524,0
+UCC.US,D,20200914,000000,35.86,35.865,35.432,35.432,1340,0
+UCC.US,D,20200915,000000,36,36.395,36,36.237,1964,0
+UCC.US,D,20200916,000000,36.035,36.5,35.838,35.838,2118,0
+UCC.US,D,20200917,000000,35.13,35.13,33.7,34.607,4808,0
+UCC.US,D,20200918,000000,33.05,33.823,32.665,33.823,3508,0
+UCC.US,D,20200921,000000,32.5,33.162,31.39,33.162,15592,0
+UCC.US,D,20200922,000000,33.705,34.93,33.705,34.9,2422,0
+UCC.US,D,20200923,000000,33.53,33.605,33.006,33.006,1478,0
+UCC.US,D,20200924,000000,32.795,33.535,32.495,33.126,3654,0
+UCC.US,D,20200925,000000,32.62,34.16,32.62,34.16,1194,0
+UCC.US,D,20200928,000000,35.03,35.6,35,35.462,17388,0
+UCC.US,D,20200929,000000,35.505,35.505,35.005,35.006,2488,0
+UCC.US,D,20200930,000000,35.275,35.96,35.27,35.595,4070,0
+UCC.US,D,20201001,000000,36.095,36.531,36.095,36.531,1432,0
+UCC.US,D,20201002,000000,35.19,35.925,35,35.77,22712,0
+UCC.US,D,20201005,000000,35.85,36.725,35.85,36.725,1804,0
+UCC.US,D,20201006,000000,36.725,36.875,35.479,35.479,7278,0
+UCC.US,D,20201007,000000,36.882,36.882,36.882,36.882,284,0
+UCC.US,D,20201008,000000,36.915,37.065,36.915,37.065,1470,0
+UCC.US,D,20201009,000000,37.995,37.995,37.932,37.932,4418,0
+UCC.US,D,20201012,000000,38.745,39.465,38.135,39.315,7030,0
+UCC.US,D,20201013,000000,39.99,40.555,39.737,39.737,58004,0
+UCC.US,D,20201014,000000,39.88,39.88,37.876,38.573,9556,0
+UCC.US,D,20201015,000000,37.685,38.52,36.985,38.461,88718,0
+UCC.US,D,20201016,000000,39,39,38.018,38.018,8110,0
+UCC.US,D,20201019,000000,37.787,37.787,36.58,36.699,2194,0
+UCC.US,D,20201020,000000,37.035,37.133,37.035,37.133,692,0
+UCC.US,D,20201021,000000,36.661,36.661,36.661,36.661,128,0
+UCC.US,D,20201022,000000,36.675,36.79,36.675,36.718,2780,0
+UCC.US,D,20201023,000000,36.91,37.224,36.425,37.224,2118,0
+UCC.US,D,20201026,000000,36,36.06,35.38,35.6,21358,0
+UCC.US,D,20201027,000000,36.185,36.335,35.955,36.243,1724,0
+UCC.US,D,20201028,000000,35.141,35.141,34.037,34.037,6714,0
+UCC.US,D,20201029,000000,34.22,35.058,34.22,35.058,1716,0
+UCC.US,D,20201030,000000,33.005,33.01,32.92,32.92,3008,0
+UCC.US,D,20201102,000000,33.765,34.708,32.655,33.207,4348,0
+UCC.US,D,20201103,000000,34.595,34.779,34.595,34.779,856,0
+UCC.US,D,20201104,000000,36.27,37.085,36.265,36.645,3020,0
+UCC.US,D,20201105,000000,38.345,38.495,38.193,38.193,3074,0
+UCC.US,D,20201106,000000,37.44,38.302,37.165,38.287,5326,0
+UCC.US,D,20201109,000000,39.405,40.66,38.025,38.025,25614,0
+UCC.US,D,20201110,000000,37.695,37.695,36.87,37.416,3064,0
+UCC.US,D,20201111,000000,38.165,38.216,38.08,38.216,942,0
+UCC.US,D,20201112,000000,37.527,37.527,37.527,37.527,370,0
+UCC.US,D,20201113,000000,38.2,38.572,38.2,38.572,1996,0
+UCC.US,D,20201116,000000,39,39.426,38.995,39.378,3410,0
+UCC.US,D,20201117,000000,39.49,39.49,39.25,39.275,948,0
+UCC.US,D,20201118,000000,39.325,39.385,38.815,38.815,1464,0
+UCC.US,D,20201119,000000,38.88,39.053,38.868,39.053,1330,0
+UCC.US,D,20201120,000000,39.035,39.035,38.722,38.722,1424,0
+UCC.US,D,20201123,000000,39.207,39.308,39.207,39.308,2698,0
+UCC.US,D,20201124,000000,40.29,40.604,40.18,40.472,6168,0
+UCC.US,D,20201125,000000,41.035,41.035,40.67,40.837,1518,0
+UCC.US,D,20201127,000000,41.34,41.34,40.917,40.917,768,0
+UCC.US,D,20201130,000000,40.75,40.75,40.468,40.503,2358,0
+UCC.US,D,20201201,000000,41.16,41.624,41.125,41.476,3376,0
+UCC.US,D,20201202,000000,40.965,41.355,40.965,41.355,2354,0
+UCC.US,D,20201203,000000,41.409,41.545,41.196,41.196,1824,0
+UCC.US,D,20201204,000000,41.32,41.32,41.32,41.32,460,0
+UCC.US,D,20201207,000000,41.32,41.32,40.83,41.3,1330,0
+UCC.US,D,20201208,000000,41.343,41.343,41.343,41.343,490,0
+UCC.US,D,20201209,000000,41.49,41.538,40.804,40.804,2268,0
+UCC.US,D,20201210,000000,40.89,40.89,40.75,40.801,1656,0
+UCC.US,D,20201211,000000,40.655,41.15,40.655,40.878,3214,0
+UCC.US,D,20201214,000000,41.484,41.52,41.458,41.458,1618,0
+UCC.US,D,20201215,000000,41.685,42.076,41.5,42.076,8632,0
+UCC.US,D,20201216,000000,42.665,42.665,42.665,42.665,704,0
+UCC.US,D,20201217,000000,42.975,42.989,42.682,42.989,4632,0
+UCC.US,D,20201218,000000,43.5,43.5,42.346,42.561,1334,0
+UCC.US,D,20201221,000000,42.875,42.875,41.005,42.202,2514,0
+UCC.US,D,20201222,000000,42,42.018,41.836,42.018,1452,0
+UCC.US,D,20201223,000000,42.318,42.395,42.268,42.268,1024,0
+UCC.US,D,20201224,000000,41.929,42.03,41.929,42.03,1110,0
+UCC.US,D,20201228,000000,42.515,43.554,42.4,43.305,2376,0
+UCC.US,D,20201229,000000,43.552,43.552,43.42,43.485,1682,0
+UCC.US,D,20201230,000000,44,44.52,43.435,43.443,28024,0
+UCC.US,D,20201231,000000,43.265,43.434,43.265,43.434,394,0
+UCC.US,D,20210104,000000,43.905,43.905,41.095,41.945,20904,0
+UCC.US,D,20210105,000000,41.935,42.365,41.935,42.365,1548,0
+UCC.US,D,20210106,000000,40.475,42.822,40.475,42.499,5564,0
+UCC.US,D,20210107,000000,43.005,43.694,42.505,43.245,22792,0
+UCC.US,D,20210108,000000,43.635,43.697,43.6,43.697,27828,0
+UCC.US,D,20210111,000000,42.535,43.56,40.82,43.18,3082,0
+UCC.US,D,20210112,000000,43.145,43.383,42.9,43.383,2850,0
+UCC.US,D,20210113,000000,43.575,43.725,43.575,43.589,1638,0
+UCC.US,D,20210114,000000,43.61,43.61,42.984,42.984,820,0
+UCC.US,D,20210115,000000,42.421,42.421,42.421,42.421,254,0
+UCC.US,D,20210119,000000,42.5,42.501,42.5,42.501,688,0
+UCC.US,D,20210120,000000,43.78,44.676,42.505,44.676,3606,0
+UCC.US,D,20210121,000000,45.09,45.495,44.74,44.934,26422,0
+UCC.US,D,20210122,000000,44.605,44.775,44.605,44.628,1898,0
+UCC.US,D,20210125,000000,44.63,44.63,44.277,44.277,864,0
+UCC.US,D,20210126,000000,44.42,44.599,44.42,44.599,1304,0
+UCC.US,D,20210127,000000,43.01,43.03,41.77,41.77,3702,0
+UCC.US,D,20210128,000000,43.815,43.815,42.94,43.204,1928,0
+UCC.US,D,20210129,000000,42.235,42.245,41.62,41.634,2142,0
+UCC.US,D,20210201,000000,42.946,42.946,42.946,42.946,660,0
+UCC.US,D,20210202,000000,44.65,44.65,44.485,44.485,998,0
+UCC.US,D,20210203,000000,44.745,44.835,44.121,44.121,2774,0
+UCC.US,D,20210204,000000,45.085,45.291,45.08,45.291,1504,0
+UCC.US,D,20210205,000000,45.535,45.935,45.535,45.935,1196,0
+UCC.US,D,20210208,000000,46.3,46.477,46,46.477,75590,0
+UCC.US,D,20210209,000000,46.31,46.71,46.31,46.71,2714,0
+UCC.US,D,20210210,000000,46.71,46.71,46.06,46.479,7770,0
+UCC.US,D,20210211,000000,46.38,46.485,46.145,46.156,9412,0
+UCC.US,D,20210212,000000,46.175,46.307,46.175,46.307,1244,0
+UCC.US,D,20210216,000000,46.655,46.67,46.265,46.278,3414,0
+UCC.US,D,20210217,000000,46.045,46.745,46.045,46.734,3704,0
+UCC.US,D,20210218,000000,46.71,46.71,46.61,46.71,2502,0
+UCC.US,D,20210219,000000,46.71,46.71,46.19,46.525,15082,0
+UCC.US,D,20210222,000000,45,46.13,45,45.687,4114,0
+UCC.US,D,20210223,000000,44.345,45.8,42.81,45.8,32006,0
+UCC.US,D,20210224,000000,45.025,45.82,44.52,45.82,7760,0
+UCC.US,D,20210225,000000,45.5,45.5,43.302,43.302,2812,0
+UCC.US,D,20210226,000000,44.105,44.112,43.951,43.951,1186,0
+UCC.US,D,20210301,000000,44.66,45.585,44.66,45.34,1304,0
+UCC.US,D,20210302,000000,45.71,45.71,44.598,44.598,916,0
+UCC.US,D,20210303,000000,43.139,43.139,43.139,43.139,898,0
+UCC.US,D,20210304,000000,41.635,41.69,40.72,41.67,3116,0
+UCC.US,D,20210305,000000,42.5,42.965,41.415,42.833,3034,0
+UCC.US,D,20210308,000000,43.18,44.315,43.18,43.418,7382,0
+UCC.US,D,20210309,000000,44.715,44.715,44.21,44.444,4250,0
+UCC.US,D,20210310,000000,45.475,45.475,44.87,45.209,20962,0
+UCC.US,D,20210311,000000,46,46.35,46,46.206,1238,0
+UCC.US,D,20210312,000000,45.43,46.71,45.43,46.697,4190,0
+UCC.US,D,20210315,000000,46.71,47.53,46.69,47.53,5728,0
+UCC.US,D,20210316,000000,47.635,47.635,47.17,47.29,1988,0
+UCC.US,D,20210317,000000,47.658,47.658,47.658,47.658,614,0
+UCC.US,D,20210318,000000,46.925,46.925,45.94,45.94,3900,0
+UCC.US,D,20210319,000000,46.815,46.815,46.74,46.74,906,0
+UCC.US,D,20210322,000000,47.025,47.23,47.025,47.214,1036,0
+UCC.US,D,20210323,000000,46.974,47.335,46.501,46.501,1304,0
+UCC.US,D,20210324,000000,46.85,46.85,45.255,45.255,16834,0
+UCC.US,D,20210325,000000,44.415,45.77,44.415,45.713,6514,0
+UCC.US,D,20210326,000000,45.74,45.951,45.74,45.951,3286,0
+UCC.US,D,20210329,000000,46,46.02,45.325,45.856,2792,0
+UCC.US,D,20210330,000000,45.96,46.29,45.96,46.29,1384,0
+UCC.US,D,20210331,000000,46.825,47.175,46.345,46.345,20918,0
+UCC.US,D,20210401,000000,46.855,47.533,46.845,47.533,14864,0
+UCC.US,D,20210405,000000,47.57,48.958,47.55,48.9,8882,0
+UCC.US,D,20210406,000000,49.655,49.655,49.34,49.34,12672,0
+UCC.US,D,20210407,000000,49.54,49.58,49.448,49.448,2902,0
+UCC.US,D,20210408,000000,49.574,49.81,49.574,49.81,914,0
+UCC.US,D,20210409,000000,49.795,50.683,49.76,50.683,5796,0
+UCC.US,D,20210412,000000,50.685,50.685,50.506,50.636,2484,0
+UCC.US,D,20210413,000000,50.75,50.848,50.75,50.848,930,0
+UCC.US,D,20210414,000000,50.75,50.955,50.104,50.104,1248,0
+UCC.US,D,20210415,000000,50.805,51.065,50.805,50.992,2904,0
+UCC.US,D,20210416,000000,51.44,51.609,51.13,51.609,918,0
+UCC.US,D,20210419,000000,51.66,51.66,50.73,50.875,6548,0
+UCC.US,D,20210420,000000,50,50,49.566,49.85,2406,0
+UCC.US,D,20210421,000000,49.2,50.333,49.2,50.333,15306,0
+UCC.US,D,20210422,000000,50.45,50.45,49.525,49.68,2082,0
+UCC.US,D,20210423,000000,50.44,50.5,50.385,50.401,4604,0
+UCC.US,D,20210426,000000,49.992,50.71,49.992,50.644,2488,0
+UCC.US,D,20210427,000000,51.077,51.077,51.001,51.001,1622,0
+UCC.US,D,20210428,000000,51.12,51.12,50.909,50.909,3198,0
+UCC.US,D,20210429,000000,51.63,51.92,51.348,51.697,5464,0
+UCC.US,D,20210430,000000,51.695,51.695,51.496,51.496,1412,0
+UCC.US,D,20210503,000000,51.115,51.895,51.115,51.19,4958,0
+UCC.US,D,20210504,000000,49.886,50.017,49.315,49.997,8744,0
+UCC.US,D,20210505,000000,49.825,49.825,49.283,49.283,130,0
+UCC.US,D,20210506,000000,49.255,49.506,48.765,49.506,3010,0
+UCC.US,D,20210507,000000,50.45,50.45,50.401,50.401,1928,0
+UCC.US,D,20210510,000000,50.315,50.55,49.259,49.259,6984,0
+UCC.US,D,20210511,000000,47.375,48.511,47.375,48.511,3646,0
+UCC.US,D,20210512,000000,45.909,45.909,45.909,45.909,766,0
+UCC.US,D,20210513,000000,46.905,46.94,46.705,46.878,5662,0
+UCC.US,D,20210514,000000,47.57,48.409,47.425,48.409,1640,0
+UCC.US,D,20210517,000000,47.99,47.99,47.8,47.8,4874,0
+UCC.US,D,20210518,000000,47.795,47.795,47.419,47.419,756,0
+UCC.US,D,20210519,000000,46.2,46.778,46.2,46.778,2234,0
+UCC.US,D,20210520,000000,47.41,47.664,47.41,47.664,1846,0
+UCC.US,D,20210521,000000,48.47,48.47,47.219,47.219,10276,0
+UCC.US,D,20210524,000000,48.105,48.245,48.005,48.005,19056,0
+UCC.US,D,20210525,000000,48.325,48.525,48.207,48.207,3868,0
+UCC.US,D,20210526,000000,48.882,48.882,48.615,48.694,922,0
+UCC.US,D,20210527,000000,49.045,49.045,48.891,48.891,1016,0
+UCC.US,D,20210528,000000,49.095,49.94,48.692,48.692,2614,0
+UCC.US,D,20210601,000000,49.18,49.18,48.382,48.39,4564,0
+UCC.US,D,20210602,000000,48.405,48.405,48.32,48.336,4250,0
+UCC.US,D,20210603,000000,47.57,47.57,47.291,47.291,1080,0
+UCC.US,D,20210604,000000,47.675,47.821,47.675,47.821,2962,0
+UCC.US,D,20210607,000000,47.775,47.775,47.535,47.69,4764,0
+UCC.US,D,20210608,000000,48.348,48.61,48.348,48.416,2156,0
+UCC.US,D,20210609,000000,48.45,48.45,48.004,48.004,632,0
+UCC.US,D,20210610,000000,48.365,48.703,48.365,48.703,3504,0
+UCC.US,D,20210611,000000,49,49.092,48.845,49.092,2066,0
+UCC.US,D,20210614,000000,49.208,49.314,49,49.314,2100,0
+UCC.US,D,20210615,000000,48.98,48.98,48.899,48.899,696,0
+UCC.US,D,20210616,000000,49.115,49.115,48.796,48.796,1232,0
+UCC.US,D,20210617,000000,48.35,49.64,48.35,49.421,1470,0
+UCC.US,D,20210618,000000,48.785,48.88,48.73,48.802,46520,0
+UCC.US,D,20210621,000000,48.845,49.366,48.845,49.366,1232,0
+UCC.US,D,20210622,000000,49.5,50.568,49.5,50.307,5194,0
+UCC.US,D,20210623,000000,50.455,50.552,50.31,50.31,2298,0
+UCC.US,D,20210624,000000,50.575,50.585,50.344,50.344,8884,0
+UCC.US,D,20210625,000000,50.491,50.6,50.491,50.519,1182,0
+UCC.US,D,20210628,000000,50.221,50.474,50.221,50.474,24630,0
+UCC.US,D,20210629,000000,50.5,50.725,50.32,50.372,18296,0
+UCC.US,D,20210630,000000,50.675,50.774,50.675,50.774,3328,0
+UCC.US,D,20210701,000000,51.073,51.073,51.073,51.073,594,0
+UCC.US,D,20210702,000000,52.092,52.092,52.092,52.092,254,0
+UCC.US,D,20210706,000000,52.205,52.836,52.205,52.836,2966,0
+UCC.US,D,20210707,000000,52.6,53.028,52.6,52.895,2700,0
+UCC.US,D,20210708,000000,51.31,52.554,51.31,52.554,1368,0
+UCC.US,D,20210709,000000,53.635,53.635,53.635,53.635,222,0
+UCC.US,D,20210712,000000,53.464,53.741,53.464,53.741,1418,0
+UCC.US,D,20210713,000000,52.741,52.741,52.741,52.741,206,0
+UCC.US,D,20210714,000000,53.285,53.285,52.79,52.79,750,0
+UCC.US,D,20210715,000000,52.694,52.694,52.168,52.262,1510,0
+UCC.US,D,20210716,000000,52.225,52.255,50.997,50.997,4750,0
+UCC.US,D,20210719,000000,49.27,49.75,49.16,49.698,5166,0
+UCC.US,D,20210720,000000,50.34,51.61,50.34,51.455,3826,0
+UCC.US,D,20210721,000000,51.895,52.098,51.895,52.098,2368,0
+UCC.US,D,20210722,000000,52.155,52.599,52.045,52.599,4674,0
+UCC.US,D,20210723,000000,52.915,53.68,52.915,53.659,4024,0
+UCC.US,D,20210726,000000,54,54.327,53.995,54.327,4072,0
+UCC.US,D,20210727,000000,53.915,53.915,52.93,53.354,1984,0
+UCC.US,D,20210728,000000,53.19,53.19,53.19,53.19,786,0
+UCC.US,D,20210729,000000,53.395,53.395,53.021,53.021,814,0
+UCC.US,D,20210730,000000,50.85,50.898,50.48,50.48,2208,0
+UCC.US,D,20210802,000000,50.335,50.437,50.194,50.194,5002,0
+UCC.US,D,20210803,000000,49.35,50.596,49.306,50.596,3582,0
+UCC.US,D,20210804,000000,50.472,50.472,50.021,50.083,4148,0
+UCC.US,D,20210805,000000,50.22,51.205,50.22,51.205,5002,0
+UCC.US,D,20210806,000000,51.19,51.243,50.744,50.851,20370,0
+UCC.US,D,20210809,000000,50.47,50.595,50.47,50.505,3614,0
+UCC.US,D,20210810,000000,50.46,51,50.46,50.851,2724,0
+UCC.US,D,20210811,000000,51.135,51.202,50.82,51.176,7214,0
+UCC.US,D,20210812,000000,50.691,51.023,50.691,51.023,2812,0
+UCC.US,D,20210813,000000,50.794,50.794,50.794,50.794,356,0
+UCC.US,D,20210816,000000,49.95,50.925,49.95,50.925,2130,0
+UCC.US,D,20210817,000000,49.425,49.452,49.315,49.452,2112,0
+UCC.US,D,20210818,000000,49.865,49.865,49.085,49.085,1642,0
+UCC.US,D,20210819,000000,49.075,49.075,48.921,48.921,1108,0
+UCC.US,D,20210820,000000,49.27,49.917,49.27,49.917,16058,0
+UCC.US,D,20210823,000000,50.5,51.115,50.5,50.889,7086,0
+UCC.US,D,20210824,000000,51.49,51.625,51.05,51.05,10890,0
+UCC.US,D,20210825,000000,51.5,51.845,51.39,51.723,4978,0
+UCC.US,D,20210826,000000,51.43,51.45,51.028,51.028,1116,0
+UCC.US,D,20210827,000000,51.5,51.895,51.5,51.83,1884,0
+UCC.US,D,20210830,000000,52.565,52.565,52.426,52.426,978,0
+UCC.US,D,20210831,000000,52.79,53.031,52.79,53.031,600,0
+UCC.US,D,20210901,000000,53.545,53.545,53.371,53.371,1440,0
+UCC.US,D,20210902,000000,53.713,54.075,53.457,53.457,6576,0
+UCC.US,D,20210903,000000,53.136,53.353,53.097,53.353,11314,0
+UCC.US,D,20210907,000000,53.517,53.678,53.44,53.44,3434,0
+UCC.US,D,20210908,000000,53.59,53.695,53.25,53.573,6038,0
+UCC.US,D,20210909,000000,53.248,53.248,53.248,53.248,192,0
+UCC.US,D,20210910,000000,53.02,53.365,52.698,52.698,2246,0
+UCC.US,D,20210913,000000,52.71,52.77,52.71,52.77,890,0
+UCC.US,D,20210914,000000,52.975,52.975,51.727,51.727,812,0
+UCC.US,D,20210915,000000,52.05,52.411,52.025,52.411,780,0
+UCC.US,D,20210916,000000,52.515,53.1,52.515,52.97,98710,0
+UCC.US,D,20210917,000000,52.78,52.915,52.492,52.621,4602,0
+UCC.US,D,20210920,000000,51.4,51.4,49.26,50.512,5212,0
+UCC.US,D,20210921,000000,51.602,51.678,50.439,50.439,2236,0
+UCC.US,D,20210922,000000,51.535,51.841,51.535,51.554,1270,0
+UCC.US,D,20210923,000000,52.77,52.77,52.54,52.54,5358,0
+UCC.US,D,20210924,000000,52.927,52.927,52.927,52.927,224,0
+UCC.US,D,20210927,000000,52.963,52.963,52.963,52.963,598,0
+UCC.US,D,20210928,000000,50.704,50.795,50.661,50.795,1678,0
+UCC.US,D,20210929,000000,51.59,51.61,50.85,50.85,13776,0
+UCC.US,D,20210930,000000,50.472,50.472,49.669,49.669,926,0
+UCC.US,D,20211001,000000,50.715,50.715,50.715,50.715,336,0
+UCC.US,D,20211004,000000,48.975,49.012,48.73,49.012,3378,0
+UCC.US,D,20211005,000000,49.495,50.435,49.495,49.863,3766,0
+UCC.US,D,20211006,000000,49.58,50.297,49.34,50.297,1618,0
+UCC.US,D,20211007,000000,51.548,51.548,51.333,51.333,1240,0
+UCC.US,D,20211008,000000,50.672,50.672,50.629,50.629,800,0
+UCC.US,D,20211011,000000,50.675,50.712,49.676,49.676,7588,0
+UCC.US,D,20211012,000000,49.665,50.136,49.665,49.811,1994,0
+UCC.US,D,20211013,000000,49.622,50.123,49.622,50.123,816,0
+UCC.US,D,20211014,000000,51.095,51.203,51.09,51.203,1810,0
+UCC.US,D,20211015,000000,51.685,52.34,51.67,52.334,4486,0
+UCC.US,D,20211018,000000,51.91,52.983,51.91,52.983,3036,0
+UCC.US,D,20211019,000000,52.846,53.17,52.846,53.074,1806,0
+UCC.US,D,20211020,000000,52.83,52.83,52.712,52.712,3772,0
+UCC.US,D,20211021,000000,53.656,53.656,53.656,53.656,412,0
+UCC.US,D,20211022,000000,52.851,52.851,52.851,52.851,124,0
+UCC.US,D,20211025,000000,53.02,53.05,52.74,52.993,1930,0
+UCC.US,D,20211026,000000,53.938,53.97,53.302,53.302,2062,0
+UCC.US,D,20211027,000000,53.151,53.27,52.774,52.774,15758,0
+UCC.US,D,20211028,000000,52.79,53.449,52.79,53.449,884,0
+UCC.US,D,20211029,000000,52.07,52.679,51.87,52.679,2944,0
+UCC.US,D,20211101,000000,52.4,52.9,52.4,52.9,1100,0
+UCC.US,D,20211102,000000,52.855,52.855,52.745,52.792,3382,0
+UCC.US,D,20211103,000000,53.475,54.385,53.475,54.239,4764,0
+UCC.US,D,20211104,000000,55.112,55.112,54.898,54.898,1360,0
+UCC.US,D,20211105,000000,56.368,56.59,56.295,56.314,4770,0
+UCC.US,D,20211108,000000,56.915,56.915,55.814,55.814,8028,0
+UCC.US,D,20211109,000000,56.14,56.428,55.89,56.428,5650,0
+UCC.US,D,20211110,000000,55,55,54.951,54.951,714,0
+UCC.US,D,20211111,000000,54.955,54.955,54.214,54.214,3752,0
+UCC.US,D,20211112,000000,54.375,55.165,54.27,55.15,7092,0
+UCC.US,D,20211115,000000,56.1,56.1,55.33,55.336,1514,0
+UCC.US,D,20211116,000000,56.185,56.33,56.059,56.059,1134,0
+UCC.US,D,20211117,000000,55.805,55.805,55.671,55.671,19060,0
+UCC.US,D,20211118,000000,55.705,56.807,55.535,56.807,2250,0
+UCC.US,D,20211119,000000,56.805,56.91,56.025,56.025,2792,0
+UCC.US,D,20211122,000000,56.415,56.415,55,55.375,12786,0
+UCC.US,D,20211123,000000,54.43,54.97,54.158,54.961,2726,0
+UCC.US,D,20211124,000000,55.22,55.22,54.945,55.126,1862,0
+UCC.US,D,20211126,000000,52.478,53.02,52.478,52.851,9800,0
+UCC.US,D,20211129,000000,54.14,54.14,53.32,53.493,3112,0
+UCC.US,D,20211130,000000,51.235,51.479,51.16,51.16,3630,0
+UCC.US,D,20211201,000000,52.465,52.465,49.053,49.053,11032,0
+UCC.US,D,20211202,000000,50.666,51.04,50.666,50.688,2670,0
+UCC.US,D,20211203,000000,49.82,50.145,49.245,49.898,1886,0
+UCC.US,D,20211206,000000,49.988,52.5,49.988,51.838,5546,0
+UCC.US,D,20211207,000000,53.245,53.4,52.975,53.002,39622,0
+UCC.US,D,20211208,000000,53.237,53.237,53.237,53.237,260,0
+UCC.US,D,20211209,000000,52.49,52.6,52.161,52.161,1388,0
+UCC.US,D,20211210,000000,51.945,52.307,51.945,52.307,618,0
+UCC.US,D,20211213,000000,50.925,50.93,50.674,50.674,1842,0
+UCC.US,D,20211214,000000,50.01,50.32,49.675,50.243,9506,0
+UCC.US,D,20211215,000000,48.975,50.865,48.865,50.865,15212,0
+UCC.US,D,20211216,000000,50.265,50.265,49.895,49.895,1346,0
+UCC.US,D,20211217,000000,50.098,50.098,49.772,49.772,1060,0
+UCC.US,D,20211220,000000,48.15,48.832,47.89,48.832,4736,0
+UCC.US,D,20211221,000000,49.15,50.736,49.15,50.736,22782,0
+UCC.US,D,20211222,000000,50.988,51.46,50.988,51.389,1766,0
+UCC.US,D,20211223,000000,52.049,52.11,52.049,52.11,1198,0
+UCC.US,D,20211227,000000,52.15,52.425,52.15,52.35,3862,0
+UCC.US,D,20211228,000000,52.36,53.13,52.36,52.668,5558,0
+UCC.US,D,20211229,000000,52.9,52.9,52.725,52.81,1510,0
+UCC.US,D,20211230,000000,53.375,53.375,52.844,52.844,2176,0
+UCC.US,D,20211231,000000,52.69,52.69,52.519,52.519,524,0
+UCC.US,D,20220103,000000,52.679,53.085,52.679,53.085,1650,0
+UCC.US,D,20220104,000000,52.81,52.84,52.35,52.622,5152,0
+UCC.US,D,20220105,000000,50.639,50.639,50.639,50.639,924,0
+UCC.US,D,20220106,000000,49.72,50.4,49.72,50.4,922,0
+UCC.US,D,20220107,000000,49.52,49.97,49.52,49.733,1476,0
+UCC.US,D,20220110,000000,48,48.67,48,48.663,18956,0
+UCC.US,D,20220111,000000,49.605,49.662,49.605,49.613,3298,0
+UCC.US,D,20220112,000000,49.23,49.73,49.23,49.578,19336,0
+UCC.US,D,20220113,000000,49.7645,49.9099,48.302,48.4509,7400,0
+UCC.US,D,20220114,000000,48,48,46.746,47.5639,3300,0
+UCC.US,D,20220118,000000,45.68,46.1,45.3301,45.6335,6200,0
+UCC.US,D,20220119,000000,45.9,46,44.82,44.9277,1500,0
+UCC.US,D,20220120,000000,45.595,46.18,43.0656,43.0656,2500,0
+UCC.US,D,20220121,000000,41.794,41.946,39.94,40.31,24500,0
+UCC.US,D,20220124,000000,38.29,41.1708,37.5031,41.1708,60600,0
+UCC.US,D,20220125,000000,39.618,40.1013,39.618,39.6521,1900,0
+UCC.US,D,20220126,000000,40.42,40.58,38.48,38.7807,3800,0
+UCC.US,D,20220127,000000,40.25,40.3,38.64,38.75,14900,0
+UCC.US,D,20220128,000000,38.007,40.5659,38.007,40.5659,7500,0
+UCC.US,D,20220131,000000,41.63,42.81,41.63,42.81,1900,0
+UCC.US,D,20220201,000000,43,44.0461,42.91,44.0461,1500,0
+UCC.US,D,20220202,000000,44.03,44.03,43.0501,43.6124,900,0
+UCC.US,D,20220203,000000,41.83,41.84,40.9088,40.9088,1400,0
+UCC.US,D,20220204,000000,45.03,45.03,42.1195,43.5485,3400,0
+UCC.US,D,20220207,000000,44.25,44.35,43.25,43.3319,3700,0
+UCC.US,D,20220208,000000,44.9091,44.9091,44.9091,44.9091,300,0
+UCC.US,D,20220209,000000,46.04,46.04,45.73,45.977,1100,0
+UCC.US,D,20220210,000000,45.0175,45.0175,45.0175,45.0175,300,0
+UCC.US,D,20220211,000000,45,45,43.0774,43.0774,1100,0
+UCC.US,D,20220214,000000,41.93,43.31,41.93,43.0739,2500,0
+UCC.US,D,20220215,000000,44.09,44.3292,44.09,44.3292,2400,0
+UCC.US,D,20220216,000000,44.09,44.5135,44.005,44.5135,500,0
+UCC.US,D,20220217,000000,44,44,43.0044,43.0044,500,0
+UCC.US,D,20220218,000000,42.75,42.75,42.2463,42.2463,500,0
+UCC.US,D,20220222,000000,41.72,41.72,39.79,40.2587,3900,0
+UCC.US,D,20220223,000000,39.75,39.9126,38.1278,38.1278,1400,0
+UCC.US,D,20220224,000000,35.5,39.9692,35.5,39.9692,2800,0
+UCC.US,D,20220225,000000,41.3366,41.3366,41.3366,41.3366,700,0
+UCC.US,D,20220228,000000,40.62,41.031,38.41,41.031,5284,0
+UCC.US,D,20220301,000000,41.21,41.21,40.1005,40.1005,441,0
+UCC.US,D,20220302,000000,38.54,41.49,38.54,41.2899,736,0
+UCC.US,D,20220303,000000,40.3441,40.5556,39.82,39.9061,74254,0
+UCC.US,D,20220304,000000,38.06,38.7544,37.96,38.7544,8690,0
+UCC.US,D,20220307,000000,36.88,38.4318,35.6,35.6,1901,0
+UCC.US,D,20220308,000000,35.5,35.53,35.1401,35.295,8106,0
+UCC.US,D,20220309,000000,36.8841,36.8841,36.8841,36.8841,277,0
+UCC.US,D,20220310,000000,37.34,38.0874,37.34,38.0874,20425,0
+UCC.US,D,20220311,000000,37.1478,37.1478,37.1478,37.1478,174,0
+UCC.US,D,20220314,000000,36.4344,36.4344,36.3342,36.3342,561,0
+UCC.US,D,20220315,000000,38.1,38.5196,38.1,38.5196,519,0
+UCC.US,D,20220316,000000,39.74,40.4115,39.55,40.4115,6134,0
+UCC.US,D,20220317,000000,40.11,41.6176,40.1,41.6176,2141,0
+UCC.US,D,20220318,000000,41.47,43.0064,41.47,43.0064,2351,0
+UCC.US,D,20220321,000000,41.9343,41.9343,41.9343,41.9343,420,0
+UCC.US,D,20220322,000000,43.0382,43.0382,43.0382,43.0382,113,0
+UCC.US,D,20220323,000000,41.8299,41.8299,41.8299,41.8299,158,0
+UCC.US,D,20220324,000000,42.3619,42.3619,42.3619,42.3619,146,0
+UCC.US,D,20220325,000000,42.3389,42.3389,42.3389,42.3389,128,0
+UCC.US,D,20220328,000000,43.04,43.4703,43.04,43.4703,510,0
+UCC.US,D,20220329,000000,44.7114,44.9163,44.636,44.9163,3797,0
+UCC.US,D,20220330,000000,43.6254,43.6254,43.6254,43.6254,113,0
+UCC.US,D,20220331,000000,43.3251,43.55,42.4864,42.4864,4442,0
+UCC.US,D,20220401,000000,42.33,42.4153,42.2117,42.4153,2570,0
+UCC.US,D,20220404,000000,43.445,43.6616,43.445,43.6616,1092,0
+UCC.US,D,20220405,000000,42.72,42.9,42.4424,42.4424,576,0
+UCC.US,D,20220406,000000,41.1233,41.1233,41.1233,41.1233,214,0
+UCC.US,D,20220407,000000,39.9118,41.2643,39.9118,41.2643,727,0
+UCC.US,D,20220408,000000,41.48,41.48,40.888,40.888,1337,0
+UCC.US,D,20220411,000000,40.61,40.61,40.3172,40.3172,533,0
+UCC.US,D,20220412,000000,40.5,40.5,39.8175,39.8175,314,0
+UCC.US,D,20220413,000000,40.75,41.6602,40.75,41.53,6427,0
+UCC.US,D,20220414,000000,40.7739,40.7739,40.7739,40.7739,129,0
+UCC.US,D,20220418,000000,42.38,42.38,39.99,40.21,1014,0
+UCC.US,D,20220419,000000,40.7,42.53,40.7,42.33,1904,0
+UCC.US,D,20220420,000000,41.2,41.266,40.9795,40.9795,904,0
+UCC.US,D,20220421,000000,39.1657,39.1657,39.1657,39.1657,405,0
+UCC.US,D,20220422,000000,37.1648,37.1648,37.1648,37.1648,575,0
+UCC.US,D,20220425,000000,36.4407,36.93,36.4407,36.93,1193,0
+UCC.US,D,20220426,000000,35.965,36.21,35.5614,35.5614,781,0
+UCC.US,D,20220427,000000,35.5,35.52,35.11,35.11,1175,0
+UCC.US,D,20220428,000000,35.31,36.4497,35.31,36.4497,164,0
+UCC.US,D,20220429,000000,35.72,35.72,35.72,35.72,411,0
+UCC.US,D,20220502,000000,31.6,32.5391,31.06,32.5391,2001,0
+UCC.US,D,20220503,000000,32.565,32.565,31.93,32.2033,5434,0
+UCC.US,D,20220504,000000,31.71,33.6436,31.71,33.6436,983,0
+UCC.US,D,20220505,000000,30.67,30.67,29.98,30.4625,900,0
+UCC.US,D,20220506,000000,29.93,30.005,29.594,29.594,2794,0
+UCC.US,D,20220509,000000,28.98,28.98,27.7,27.7,10545,0
+UCC.US,D,20220510,000000,27.5885,27.5885,27.5885,27.5885,263,0
+UCC.US,D,20220511,000000,27.6151,27.6151,26.2649,26.2649,717,0
+UCC.US,D,20220512,000000,26.95,27.01,26.7549,26.7549,2331,0
+UCC.US,D,20220513,000000,28.5213,28.5213,28.5213,28.5213,100,0
+UCC.US,D,20220516,000000,27.38,28.3,27.38,27.9234,4181,0
+UCC.US,D,20220517,000000,28.33,28.7128,28.33,28.7128,1745,0
+UCC.US,D,20220518,000000,25.6,25.6,25.1257,25.1257,4675,0
+UCC.US,D,20220519,000000,25.35,25.665,25.17,25.17,1187,0
+UCC.US,D,20220520,000000,23.985,24.9269,23.985,24.9269,766,0
+UCC.US,D,20220523,000000,25.185,25.4051,24.32,25.4051,1571,0
+UCC.US,D,20220524,000000,23.98,24.4644,23.98,24.4644,4604,0
+UCC.US,D,20220525,000000,25.48,25.8,25.48,25.6283,1088,0
+UCC.US,D,20220526,000000,25.25,27.9,25.25,27.57,2426,0
+UCC.US,D,20220527,000000,28.58,28.87,28.38,28.87,2429,0
+UCC.US,D,20220531,000000,27.86,29.223,27.86,29.223,635,0
+UCC.US,D,20220601,000000,28.62,29.0056,28.62,28.6842,530,0
+UCC.US,D,20220602,000000,28.96,30.0179,28.96,30.0179,12560,0
+UCC.US,D,20220603,000000,29.4801,29.4801,29.1693,29.1693,5300,0
+UCC.US,D,20220606,000000,30.49,30.49,29.4316,29.4316,308,0
+UCC.US,D,20220607,000000,28.83,29.32,28.83,29.32,274,0
+UCC.US,D,20220608,000000,29.13,29.2601,28.64,28.74,2465,0
+UCC.US,D,20220609,000000,27.5,27.5155,27.5,27.5155,167,0
+UCC.US,D,20220610,000000,25.74,25.81,25.5995,25.5995,789,0
+UCC.US,D,20220613,000000,23.1305,23.3731,23.1,23.3731,913,0
+UCC.US,D,20220614,000000,23,23,22.99,22.9901,564,0
+UCC.US,D,20220615,000000,24.47,24.47,24.09,24.1026,340,0
+UCC.US,D,20220616,000000,22.07,22.2266,22.07,22.2266,3583,0
+UCC.US,D,20220617,000000,22.61,22.9189,22.6001,22.9189,4644,0
+UCC.US,D,20220621,000000,23.4665,23.4665,23.33,23.4158,1960,0
+UCC.US,D,20220622,000000,23.7,23.76,23.36,23.5305,1973,0
+UCC.US,D,20220623,000000,24.2752,24.2752,24.2752,24.2752,343,0
+UCC.US,D,20220624,000000,25.8125,25.8125,25.8125,25.8125,237,0
+UCC.US,D,20220627,000000,26.63,26.63,25.3274,25.3274,1664,0
+UCC.US,D,20220628,000000,25.17,25.17,23.8158,23.8158,529,0
+UCC.US,D,20220629,000000,22.79,23.85,22.79,23.8288,1371,0
+UCC.US,D,20220630,000000,23.1195,23.1195,23.1195,23.1195,45,0
+UCC.US,D,20220701,000000,23.5673,24.1679,23.5673,24.1679,284,0
+UCC.US,D,20220705,000000,24.7,25.0617,23.11,25.0617,804,0
+UCC.US,D,20220706,000000,24.63,25.1732,24.63,24.8804,1593,0
+UCC.US,D,20220707,000000,25.3692,25.7197,25.3692,25.7197,1215,0
+UCC.US,D,20220708,000000,25.5368,25.5368,25.5368,25.5368,68,0
+UCC.US,D,20220711,000000,24.4815,24.4815,24.4815,24.4815,50,0
+UCC.US,D,20220712,000000,24.5,24.5,24.3286,24.3286,136,0
+UCC.US,D,20220713,000000,24.6098,24.6098,24.6098,24.6098,47,0
+UCC.US,D,20220714,000000,24.29,24.5401,24.28,24.5401,529,0
+UCC.US,D,20220715,000000,25.72,25.72,25.5519,25.5519,179,0
+UCC.US,D,20220718,000000,25.7347,25.7347,25.7347,25.7347,119,0
+UCC.US,D,20220719,000000,27.05,27.25,27.05,27.2071,410,0
+UCC.US,D,20220720,000000,27.4,28.3134,27.39,28.3134,2918,0
+UCC.US,D,20220721,000000,27.93,28.67,27.68,28.6305,2940,0
+UCC.US,D,20220722,000000,28.6,28.62,27.9,28.0869,3944,0
+UCC.US,D,20220725,000000,27.8021,27.8021,27.8021,27.8021,83,0
+UCC.US,D,20220726,000000,26.15,26.27,26.15,26.172,481,0
+UCC.US,D,20220727,000000,27.18,27.96,27.058,27.8437,993,0
+UCC.US,D,20220728,000000,26.7066,28.1213,26.7066,28.1213,166,0
+UCC.US,D,20220729,000000,29.7699,29.91,29.24,29.6699,4976,0
+UCC.US,D,20220801,000000,29.36,30.25,29.36,30.0988,19711,0
+UCC.US,D,20220802,000000,30.43,30.43,29.8771,29.8771,4423,0
+UCC.US,D,20220803,000000,30.8548,31.45,30.85,31.2135,17023,0
+UCC.US,D,20220804,000000,31.28,31.58,31.28,31.4047,3156,0
+UCC.US,D,20220805,000000,31.16,31.16,30.86,31.0897,1775,0
+UCC.US,D,20220808,000000,31.36,31.47,31.26,31.3343,2399,0
+UCC.US,D,20220809,000000,30.5352,30.5352,30.5352,30.5352,545,0
+UCC.US,D,20220810,000000,31.75,32.21,31.75,32.0328,7541,0
+UCC.US,D,20220811,000000,32.27,32.36,32.0707,32.0707,987,0
+UCC.US,D,20220812,000000,33.22,33.22,33.1556,33.1556,191,0
+UCC.US,D,20220815,000000,33.5006,33.5006,33.5006,33.5006,325,0
+UCC.US,D,20220816,000000,34.4801,35.2,34.48,34.531,1245,0
+UCC.US,D,20220817,000000,33.5701,33.5701,33.5701,33.5701,170,0
+UCC.US,D,20220818,000000,33.66,33.66,33.4,33.4701,1874,0
+UCC.US,D,20220819,000000,32.5,32.6506,32.11,32.11,2849,0
+UCC.US,D,20220822,000000,30.84,30.84,30.08,30.08,1513,0
+UCC.US,D,20220823,000000,30.8,30.8,30.2016,30.2016,344,0
+UCC.US,D,20220824,000000,30,30.4937,29.72,30.4937,917,0
+UCC.US,D,20220825,000000,31.2761,31.2761,31.2761,31.2761,144,0
+UCC.US,D,20220826,000000,30.4,30.4,29.0211,29.0211,1025,0
+UCC.US,D,20220829,000000,28.5,29.0013,28.37,29.0013,1617,0
+UCC.US,D,20220830,000000,28.24,28.24,28.09,28.1458,631,0
+UCC.US,D,20220831,000000,28.12,28.17,27.9663,27.9663,344,0
+UCC.US,D,20220901,000000,27.52,28.2908,27.52,28.2908,366,0
+UCC.US,D,20220902,000000,28.9438,29.04,27.83,27.8582,1044,0
+UCC.US,D,20220906,000000,27,27.57,27,27.37,1325,0
+UCC.US,D,20220907,000000,28.9,28.9565,28.88,28.8969,861,0
+UCC.US,D,20220908,000000,28.75,29.0929,28.75,29.0929,680,0
+UCC.US,D,20220909,000000,30.2464,30.2464,30.2464,30.2464,447,0
+UCC.US,D,20220912,000000,30.8,30.8461,30.56,30.8461,794,0
+UCC.US,D,20220913,000000,28.48,28.7722,27.7516,27.7516,8641,0
+UCC.US,D,20220914,000000,28.07,28.1141,27.85,28.1141,2137,0
+UCC.US,D,20220915,000000,28.28,28.28,27.56,27.6701,4969,0
+UCC.US,D,20220916,000000,26.6901,27.24,26.6901,27.1925,11452,0
+UCC.US,D,20220919,000000,27.2728,27.6414,27.09,27.6414,1813,0
+UCC.US,D,20220920,000000,26.55,26.859,26.55,26.859,1484,0
+UCC.US,D,20220921,000000,26.115,26.115,25.68,25.7139,297,0
+UCC.US,D,20220922,000000,24.67,24.7957,24.545,24.6863,2532,0
+UCC.US,D,20220923,000000,24,24,23.06,23.5454,2829,0
+UCC.US,D,20220926,000000,23.65,23.65,23.5346,23.5346,448,0
+UCC.US,D,20220927,000000,24.3596,24.3596,23.31,23.3212,786,0
+UCC.US,D,20220928,000000,24.48,24.9415,24.48,24.9415,864,0
+UCC.US,D,20220929,000000,23.6065,23.6065,23.6065,23.6065,72,0
+UCC.US,D,20220930,000000,23.775,23.775,23.0773,23.0773,184,0
+UCC.US,D,20221003,000000,24.06,24.24,23.977,23.977,280,0
+UCC.US,D,20221004,000000,25.63,25.6805,25.45,25.5689,671,0
+UCC.US,D,20221005,000000,24.32,25.6,24.32,25.36,2941,0
+UCC.US,D,20221006,000000,25.27,25.27,25.182,25.1971,566,0
+UCC.US,D,20221007,000000,24.0305,24.0305,23.3,23.6375,1172,0
+UCC.US,D,20221010,000000,23.13,23.5338,22.99,23.5338,603,0
+UCC.US,D,20221011,000000,23,23.41,23,23.1398,492,0
+UCC.US,D,20221012,000000,23.2974,23.2974,23.2974,23.2974,65,0
+UCC.US,D,20221013,000000,23.92,23.92,23.9122,23.9122,637,0
+UCC.US,D,20221014,000000,22.5075,22.5075,22.5075,22.5075,118,0
+UCC.US,D,20221017,000000,23.9876,23.9876,23.9876,23.9876,158,0
+UCC.US,D,20221018,000000,25.25,25.25,24.7365,24.7365,1600,0
+UCC.US,D,20221019,000000,24.25,24.36,24.25,24.3588,1075,0
+UCC.US,D,20221020,000000,24.8096,24.8096,23.98,24.1316,556,0
+UCC.US,D,20221021,000000,25.3549,25.3549,25.3549,25.3549,87,0
+UCC.US,D,20221024,000000,25.7554,25.7554,25.7554,25.7554,366,0
+UCC.US,D,20221025,000000,26.6801,26.6801,26.33,26.6801,317,0
+UCC.US,D,20221026,000000,26.14,26.1523,26.14,26.1523,210,0
+UCC.US,D,20221027,000000,26.58,26.58,25.746,25.746,571,0
+UCC.US,D,20221028,000000,24.425,25.7648,24.425,25.7648,945,0
+UCC.US,D,20221031,000000,25.3634,25.3634,25.3634,25.3634,359,0
+UCC.US,D,20221101,000000,24.8114,24.8114,24.8114,24.8114,139,0
+UCC.US,D,20221102,000000,23.86,24,23.2538,23.2538,432,0
+UCC.US,D,20221103,000000,22.5761,22.5761,22.5761,22.5761,296,0
+UCC.US,D,20221104,000000,23.03,23.17,22.8649,22.8649,6194,0
+UCC.US,D,20221107,000000,23.1003,23.1003,23.1003,23.1003,413,0
+UCC.US,D,20221108,000000,23.71,23.79,23.2751,23.2751,1805,0
+UCC.US,D,20221109,000000,22.0019,22.0019,22.0019,22.0019,89,0
+UCC.US,D,20221110,000000,24.7103,24.7103,24.7103,24.7103,218,0
+UCC.US,D,20221111,000000,25.22,26.0905,25.22,26.0905,632,0
+UCC.US,D,20221114,000000,25.54,26.2099,25.54,25.5917,581,0
+UCC.US,D,20221115,000000,26.53,26.62,26.091,26.091,515,0
+UCC.US,D,20221116,000000,25.62,25.8399,25.52,25.7088,1438,0
+UCC.US,D,20221117,000000,25.09,25.09,25.013,25.013,394,0
+UCC.US,D,20221118,000000,26.1,26.1,24.98,25.1375,1078,0
+UCC.US,D,20221121,000000,25.29,25.29,25.0963,25.0963,370,0
+UCC.US,D,20221122,000000,25.6076,25.6076,25.6076,25.6076,239,0
+UCC.US,D,20221123,000000,25.9111,25.9111,25.9111,25.9111,46,0
+UCC.US,D,20221125,000000,25.9594,25.9594,25.9594,25.9594,54,0
+UCC.US,D,20221128,000000,25.5514,25.5514,25.5514,25.5514,826,0
+UCC.US,D,20221129,000000,25.3897,25.4,25.26,25.4,2678,0
+UCC.US,D,20221130,000000,26.17,26.7628,26.17,26.7628,800,0
+UCC.US,D,20221201,000000,26.66,26.66,26.47,26.6052,981,0
+UCC.US,D,20221202,000000,26.29,26.4199,26.19,26.4199,583,0
+UCC.US,D,20221205,000000,25.95,25.95,25.2999,25.2999,749,0
+UCC.US,D,20221206,000000,24.89,24.89,24.3977,24.3977,1412,0
+UCC.US,D,20221207,000000,24.4,24.51,24.25,24.2571,1012,0
+UCC.US,D,20221208,000000,24.7063,24.7063,24.7063,24.7063,108,0
+UCC.US,D,20221209,000000,24.4604,24.4604,24.4604,24.4604,96,0
+UCC.US,D,20221212,000000,24.42,25.003,24.42,25.003,224,0
+UCC.US,D,20221213,000000,26.72,26.72,25.0001,25.3515,1113,0
+UCC.US,D,20221214,000000,25.4,25.4,25,25.0268,1791,0
+UCC.US,D,20221215,000000,24.64,24.64,23.5872,23.74,1557,0
+UCC.US,D,20221216,000000,23.48,23.5,22.84,23.147,4713,0
+UCC.US,D,20221219,000000,22.5205,22.5205,22.18,22.3452,5910,0
+UCC.US,D,20221220,000000,22.2334,22.4726,22.04,22.3698,2243,0
+UCC.US,D,20221221,000000,22.45,22.86,22.45,22.78,10759,0
+UCC.US,D,20221222,000000,21.595,22.1704,21.595,22.1704,1010,0
+UCC.US,D,20221223,000000,22.33,22.6231,22.33,22.6231,1696,0
+UCC.US,D,20221227,000000,22.1,22.6195,22.1,22.2333,4107,0
+UCC.US,D,20221228,000000,22.21,22.3021,21.665,21.665,3451,0
+UCC.US,D,20221229,000000,22.29,22.56,22.27,22.3,8887,0
+UCC.US,D,20221230,000000,22.0599,22.2182,21.92,22.2182,1114,0
+UCC.US,D,20230103,000000,22.24,22.805,22.24,22.44,1742,0
+UCC.US,D,20230104,000000,22.73,22.73,22.73,22.73,223,0
+UCC.US,D,20230105,000000,22.69,22.8607,22.69,22.8607,725,0
+UCC.US,D,20230106,000000,23.53,24.0463,23.53,24.0463,345,0
+UCC.US,D,20230109,000000,24.03,24.26,24.03,24.0804,405,0
+UCC.US,D,20230110,000000,23.6,24.59,23.6,24.59,2256,0
+UCC.US,D,20230111,000000,25.659,25.659,25.659,25.659,270,0
+UCC.US,D,20230112,000000,25.985,25.985,25.69,25.8176,2814,0
+UCC.US,D,20230113,000000,26.4211,26.4211,26.4211,26.4211,384,0
+UCC.US,D,20230117,000000,26.35,26.5,26.1695,26.1695,1181,0
+UCC.US,D,20230118,000000,25.7,25.7,25.4945,25.4945,1244,0
+UCC.US,D,20230119,000000,24.84,24.93,24.7288,24.7288,1046,0
+UCC.US,D,20230120,000000,25.01,25.9582,25.01,25.9582,1286,0
+UCC.US,D,20230123,000000,26.3,26.718,26.3,26.5305,885,0
+UCC.US,D,20230124,000000,26.55,26.55,26.466,26.466,325,0
+UCC.US,D,20230125,000000,26.27,26.7712,26.27,26.7712,429,0
+UCC.US,D,20230126,000000,27.2096,27.2096,27.2096,27.2096,507,0
+UCC.US,D,20230127,000000,27.795,27.99,27.6892,27.6892,1085,0
+UCC.US,D,20230130,000000,27.2131,27.3214,27.0676,27.0676,2571,0
+UCC.US,D,20230131,000000,27.8106,27.8106,27.8106,27.8106,324,0
+UCC.US,D,20230201,000000,27.55,28.7104,27.55,28.7104,1863,0
+UCC.US,D,20230202,000000,30.1,30.305,29.785,30.1121,2067,0
+UCC.US,D,20230203,000000,28.73,28.73,28.29,28.4916,6007,0
+UCC.US,D,20230206,000000,28.25,28.2501,27.74,28.1746,80578,0
+UCC.US,D,20230207,000000,27.562,28.3043,27.205,28.3043,39130,0
+UCC.US,D,20230208,000000,27.77,28.03,27.63,27.6639,10229,0
+UCC.US,D,20230209,000000,27.1,27.1151,27.1,27.1151,362,0
+UCC.US,D,20230210,000000,26.73,26.7376,26.6004,26.7376,962,0
+UCC.US,D,20230213,000000,27.34,27.5505,27.34,27.5505,2862,0
+UCC.US,D,20230214,000000,27.9199,27.92,27.4,27.7345,973,0
+UCC.US,D,20230215,000000,27.69,28.3436,27.69,28.3436,1110,0
+UCC.US,D,20230216,000000,28.22,28.24,27.6004,27.6004,3414,0
+UCC.US,D,20230217,000000,27.46,27.46,27.1926,27.3373,538,0
+UCC.US,D,20230221,000000,25.99,26.17,25.94,26.17,6626,0
+UCC.US,D,20230222,000000,26,26,26,26,439,0
+UCC.US,D,20230223,000000,25.79,25.79,25.79,25.79,234,0
+UCC.US,D,20230224,000000,25,25.11,24.83,25.0581,2243,0
+UCC.US,D,20230227,000000,25.32,25.32,24.91,24.91,7369,0
+UCC.US,D,20230228,000000,25.28,25.4,25.1749,25.1749,1725,0
+UCC.US,D,20230301,000000,24.5899,24.59,24.47,24.5072,734,0
+UCC.US,D,20230302,000000,24.415,24.8334,24.41,24.8334,1864,0
+UCC.US,D,20230303,000000,25.26,25.547,25.26,25.547,1447,0
+UCC.US,D,20230306,000000,25.85,25.85,25.373,25.373,9496,0
+UCC.US,D,20230307,000000,25.49,25.71,24.8508,24.8508,3041,0
+UCC.US,D,20230308,000000,24.88,24.93,24.57,24.93,3144,0
+UCC.US,D,20230309,000000,24.17,24.17,23.8746,23.8746,894,0
+UCC.US,D,20230310,000000,23.715,23.715,23.14,23.1697,1244,0
+UCC.US,D,20230313,000000,23.1478,23.35,23.1462,23.1462,1661,0
+UCC.US,D,20230314,000000,23.15,23.5765,23.13,23.5765,596,0
+UCC.US,D,20230315,000000,22.98,23.6,22.98,23.455,1351,0
+UCC.US,D,20230316,000000,24.3899,24.4164,24.3899,24.4164,1023,0
+UCC.US,D,20230317,000000,24.06,24.06,23.815,24.025,4924,0
+UCC.US,D,20230320,000000,24.33,24.33,24.05,24.2192,3000,0
+UCC.US,D,20230321,000000,25.005,25.57,25.005,25.5251,1457,0
+UCC.US,D,20230322,000000,25.351,25.4497,24.5461,24.5461,512,0
+UCC.US,D,20230323,000000,24.71,25.0558,24.34,24.34,1093,0
+UCC.US,D,20230324,000000,24.0927,24.0927,24.0927,24.0927,231,0
+UCC.US,D,20230327,000000,24.72,24.72,24.2528,24.2528,592,0
+UCC.US,D,20230328,000000,24.04,24.1858,23.94,24.1858,2880,0
+UCC.US,D,20230329,000000,24.77,25.0865,24.77,25.0865,1292,0
+UCC.US,D,20230330,000000,25.6229,25.655,25.515,25.5307,1631,0
+UCC.US,D,20230331,000000,26.47,26.8802,26.47,26.8802,2465,0
+UCC.US,D,20230403,000000,26.22,26.5,26.22,26.46,17947,0
+UCC.US,D,20230404,000000,26.02,26.29,25.93,26.29,5454,0
+UCC.US,D,20230405,000000,25.87,25.87,25.15,25.2674,867,0
+UCC.US,D,20230406,000000,24.89,25.2245,24.89,25.17,665,0
+UCC.US,D,20230410,000000,25.04,25.3652,25.04,25.3652,1480,0
+UCC.US,D,20230411,000000,25.51,25.735,25.435,25.5016,3244,0
+UCC.US,D,20230412,000000,24.99,24.99,24.99,24.99,148,0
+UCC.US,D,20230413,000000,25.505,25.768,25.43,25.768,1536,0
+UCC.US,D,20230414,000000,25.701,25.8311,25.701,25.8311,204,0
+UCC.US,D,20230417,000000,26.04,26.1662,26.04,26.1662,504,0
+UCC.US,D,20230418,000000,26.31,26.31,26.31,26.31,35,0
+UCC.US,D,20230419,000000,26.2009,26.2009,26.2009,26.2009,72,0
+UCC.US,D,20230420,000000,25.75,25.75,25.4086,25.4086,265,0
+UCC.US,D,20230421,000000,25.7603,26.0269,25.66,25.66,8259,0
+UCC.US,D,20230424,000000,25.88,25.88,25.88,25.88,100,0
+UCC.US,D,20230425,000000,25.43,25.43,24.9,24.9,1631,0
+UCC.US,D,20230426,000000,25.17,25.1964,24.6904,24.6904,728,0
+UCC.US,D,20230427,000000,25.29,25.9898,25.29,25.9898,300,0
+UCC.US,D,20230428,000000,25.6146,26.0232,25.6146,26.0232,785,0
+UCC.US,D,20230501,000000,26.01,26.0398,25.62,25.62,551,0
+UCC.US,D,20230502,000000,25.6236,25.6236,25.6236,25.6236,2,0
+UCC.US,D,20230503,000000,25.2368,25.2368,25.2368,25.2368,45,0
+UCC.US,D,20230504,000000,24.87,24.8813,24.8098,24.8098,593,0
+UCC.US,D,20230505,000000,25.3903,25.91,25.3903,25.7983,733,0
+UCC.US,D,20230508,000000,25.85,25.9704,25.83,25.9704,1841,0
+UCC.US,D,20230509,000000,25.75,25.955,25.75,25.955,5063,0
+UCC.US,D,20230510,000000,26.22,26.279,26.19,26.279,1011,0
+UCC.US,D,20230511,000000,26.1183,26.4383,26.1183,26.4383,206,0
+UCC.US,D,20230512,000000,26.62,26.62,25.9,26.0072,2590,0
+UCC.US,D,20230515,000000,25.59,26.0104,25.59,26.0104,1623,0
+UCC.US,D,20230516,000000,25.9906,26.02,25.94,25.94,1147,0
+UCC.US,D,20230517,000000,26.25,26.9271,26.25,26.9271,1555,0
+UCC.US,D,20230518,000000,27.44,27.7054,27.44,27.7054,457,0
+UCC.US,D,20230519,000000,27.321,27.321,27.2495,27.2495,404,0
+UCC.US,D,20230522,000000,27.25,27.25,27.0852,27.0852,226,0
+UCC.US,D,20230523,000000,26.729,26.94,26.58,26.94,6972,0
+UCC.US,D,20230524,000000,26.45,26.45,26.45,26.45,305,0
+UCC.US,D,20230525,000000,26.199,26.2,26.03,26.1369,1566,0
+UCC.US,D,20230526,000000,27.3674,27.6,27.3674,27.41,1163,0
+UCC.US,D,20230530,000000,28.09,28.19,27.45,27.635,6545,0
+UCC.US,D,20230531,000000,26.72,27.2023,26.5478,27.2023,579,0
+UCC.US,D,20230601,000000,27.8374,27.9301,27.8016,27.8016,638,0
+UCC.US,D,20230602,000000,29.14,29.14,29.14,29.14,420,0
+UCC.US,D,20230605,000000,29.3151,29.3151,29.3151,29.3151,61,0
+UCC.US,D,20230606,000000,29.76,29.9344,29.76,29.9344,4619,0
+UCC.US,D,20230607,000000,30.4,30.4,29.5114,29.5114,2710,0
+UCC.US,D,20230608,000000,30.3799,30.3852,30.3799,30.3852,1367,0
+UCC.US,D,20230609,000000,31.2997,31.4104,30.6885,30.6885,8682,0
+UCC.US,D,20230612,000000,31.17,31.69,31.17,31.6198,12901,0
+UCC.US,D,20230613,000000,32.47,32.479,31.8541,32.345,8703,0
+UCC.US,D,20230614,000000,32.72,32.7298,32,32.2031,2780,0
+UCC.US,D,20230615,000000,32.23,32.87,32.23,32.7536,3073,0
+UCC.US,D,20230616,000000,32.96,33,32.6695,32.6695,4291,0
+UCC.US,D,20230620,000000,32.25,33.1235,32.25,33.1235,6238,0
+UCC.US,D,20230621,000000,32.81,32.81,32.3324,32.3324,1530,0
+UCC.US,D,20230622,000000,33.0676,33.0676,33.0676,33.0676,257,0
+UCC.US,D,20230623,000000,32.12,32.38,32.12,32.24,788,0
+UCC.US,D,20230626,000000,31.87,31.87,31.5404,31.5404,465,0
+UCC.US,D,20230627,000000,32.43,32.96,32.43,32.9381,1298,0
+UCC.US,D,20230628,000000,33.08,33.26,33.0277,33.0277,1268,0
+UCC.US,D,20230629,000000,33.14,33.24,33.1182,33.1182,356,0
+UCC.US,D,20230630,000000,34.169,34.18,34.04,34.1142,6384,0
+UCC.US,D,20230703,000000,34.95,34.99,34.8531,34.8531,619,0
+UCC.US,D,20230705,000000,35.02,35.02,34.5,34.8628,1123,0
+UCC.US,D,20230706,000000,33.544,33.7354,33.544,33.7354,3149,0
+UCC.US,D,20230707,000000,34.3,34.31,33.8136,33.8136,8665,0
+UCC.US,D,20230710,000000,33.5501,33.939,33.55,33.9093,2554,0
+UCC.US,D,20230711,000000,34.17,34.5113,34.161,34.5113,1263,0
+UCC.US,D,20230712,000000,35.81,35.81,34.981,35.1345,6323,0
+UCC.US,D,20230713,000000,35.709,35.7659,35.6435,35.7659,1199,0
+UCC.US,D,20230714,000000,35.72,36.19,35.72,35.8798,2280,0
+UCC.US,D,20230717,000000,36.17,36.2901,36.065,36.2901,8087,0
+UCC.US,D,20230718,000000,36.19,36.5263,36.19,36.5263,580,0
+UCC.US,D,20230719,000000,36.9,36.9,36.8308,36.8308,2685,0
+UCC.US,D,20230720,000000,35.18,35.19,34.2683,34.2683,483,0
+UCC.US,D,20230721,000000,35,35,34.2867,34.2867,1090,0
+UCC.US,D,20230724,000000,34.27,34.6895,34.27,34.6645,1000,0
+UCC.US,D,20230725,000000,34.58,34.699,34.56,34.6334,2730,0
+UCC.US,D,20230726,000000,34.3746,34.5,34.3746,34.3986,844,0
+UCC.US,D,20230727,000000,34.76,35.27,33.7393,33.7393,1056,0
+UCC.US,D,20230728,000000,34.9599,35.05,34.875,34.9323,1278,0
+UCC.US,D,20230731,000000,35.189,35.19,35.1839,35.1839,1257,0
+UCC.US,D,20230801,000000,34.72,34.959,34.53,34.5309,3444,0
+UCC.US,D,20230802,000000,33.47,33.83,33.2152,33.2841,45354,0
+UCC.US,D,20230803,000000,32.61,33.4759,32.61,33.4759,529,0
+UCC.US,D,20230804,000000,35.03,35.475,34.3316,34.3316,1216,0
+UCC.US,D,20230807,000000,34.925,34.9947,34.88,34.9947,723,0
+UCC.US,D,20230808,000000,33.975,34.5111,33.975,34.5111,437,0
+UCC.US,D,20230809,000000,34.575,34.575,33.54,33.6864,1544,0
+UCC.US,D,20230810,000000,33.8155,33.8155,33.8155,33.8155,61,0
+UCC.US,D,20230811,000000,33.5256,33.5256,33.5256,33.5256,17,0
+UCC.US,D,20230814,000000,33.4803,33.7095,33.4803,33.7095,581,0
+UCC.US,D,20230815,000000,32.8731,32.8731,32.8731,32.8731,98,0
+UCC.US,D,20230816,000000,32.35,32.48,31.95,31.95,37658,0
+UCC.US,D,20230817,000000,31.88,31.88,30.93,31.0102,23292,0
+UCC.US,D,20230818,000000,30.05,30.79,30.05,30.71,5373,0
+UCC.US,D,20230821,000000,30.96,31.4972,30.885,31.4972,11458,0
+UCC.US,D,20230822,000000,31.71,31.919,31.5616,31.5616,1147,0
+UCC.US,D,20230823,000000,32.095,32.16,32.0183,32.0183,2758,0
+UCC.US,D,20230824,000000,32.14,32.14,30.8442,30.8442,1944,0
+UCC.US,D,20230825,000000,31.42,31.4708,31.42,31.4708,273,0
+UCC.US,D,20230828,000000,31.695,31.84,31.51,31.7145,38634,0
+UCC.US,D,20230829,000000,31.95,33.2629,31.95,33.2629,497,0
+UCC.US,D,20230830,000000,33.59,33.59,33.46,33.5351,951,0
+UCC.US,D,20230831,000000,33.8,33.92,33.72,33.8002,3371,0
+UCC.US,D,20230901,000000,33.155,33.3741,33.09,33.3741,5796,0
+UCC.US,D,20230905,000000,33.23,33.3749,33.1901,33.3749,426,0
+UCC.US,D,20230906,000000,32.48,32.7573,32.48,32.7508,43979,0
+UCC.US,D,20230907,000000,32.9024,32.9024,32.9024,32.9024,204,0
+UCC.US,D,20230908,000000,33.22,33.22,32.7601,32.9017,1225,0
+UCC.US,D,20230911,000000,33.66,34.81,33.66,34.6474,4544,0
+UCC.US,D,20230912,000000,34.76,34.76,34.1015,34.1015,757,0
+UCC.US,D,20230913,000000,34.16,34.68,34.16,34.5868,2171,0
+UCC.US,D,20230914,000000,35,35.6,35,35.6,7053,0
+UCC.US,D,20230915,000000,35.19,35.19,33.88,34.09,5598,0
+UCC.US,D,20230918,000000,33.56,33.56,33.37,33.37,1590,0
+UCC.US,D,20230919,000000,32.5,32.9734,32.5,32.9734,551,0
+UCC.US,D,20230920,000000,33.2247,33.235,32.3649,32.3649,679,0
+UCC.US,D,20230921,000000,31.67,31.67,30.5606,30.5606,450,0
+UCC.US,D,20230922,000000,30.74,30.74,29.6,29.6,5894,0
+UCC.US,D,20230925,000000,30.12,30.2108,30.12,30.2108,586,0
+UCC.US,D,20230926,000000,29.63,29.63,29.1,29.1,6110,0
+UCC.US,D,20230927,000000,29.18,29.18,28.79,28.8855,1794,0
+UCC.US,D,20230928,000000,28.8999,29.7,28.8999,29.5471,4913,0
+UCC.US,D,20230929,000000,29.58,29.89,29.58,29.83,3201,0
+UCC.US,D,20231002,000000,29.8101,30.12,29.7002,29.8981,2042,0
+UCC.US,D,20231003,000000,28.6999,28.72,28.4286,28.4286,2334,0
+UCC.US,D,20231004,000000,29.03,29.69,29.03,29.6087,1285,0
+UCC.US,D,20231005,000000,29.2308,29.2308,29.2308,29.2308,246,0
+UCC.US,D,20231006,000000,28.7,29.79,28.43,29.6144,1704,0
+UCC.US,D,20231009,000000,28.79,29.6742,28.79,29.6742,2361,0
+UCC.US,D,20231010,000000,30.3351,30.3351,30.3351,30.3351,416,0
+UCC.US,D,20231011,000000,30.22,30.5484,29.9903,30.5484,2071,0
+UCC.US,D,20231012,000000,29.8729,29.8729,29.8729,29.8729,231,0
+UCC.US,D,20231013,000000,29.05,29.0501,28.9893,28.9893,1135,0
+UCC.US,D,20231016,000000,29.48,29.979,29.47,29.979,1098,0
+UCC.US,D,20231017,000000,29.42,30.008,29.42,30.008,497,0
+UCC.US,D,20231018,000000,29.02,29.02,28.6305,28.6305,403,0
+UCC.US,D,20231019,000000,27.8884,28.08,26.98,27.2002,2439,0
+UCC.US,D,20231020,000000,26.824,26.824,26.3154,26.3154,2890,0
+UCC.US,D,20231023,000000,25.96,26.92,25.96,26.3561,55509,0
+UCC.US,D,20231024,000000,26.56,27.21,26.53,26.9149,37696,0
+UCC.US,D,20231025,000000,26.32,26.32,25.8119,25.8119,520,0
+UCC.US,D,20231026,000000,25.0155,25.0155,25.0155,25.0155,239,0
+UCC.US,D,20231027,000000,25.8667,25.8667,25.45,25.45,986,0
+UCC.US,D,20231030,000000,25.9895,25.9895,25.9895,25.9895,3790,0
+UCC.US,D,20231031,000000,26,26.3686,26,26.3686,2055,0
+UCC.US,D,20231101,000000,27.0213,27.0213,27.0213,27.0213,547,0
+UCC.US,D,20231102,000000,28.3851,28.3851,28.3851,28.3851,210,0
+UCC.US,D,20231103,000000,29.1003,29.1937,29.1003,29.1937,373,0
+UCC.US,D,20231106,000000,29.3109,29.3109,29.1954,29.1954,630,0
+UCC.US,D,20231107,000000,29.8747,29.8747,29.8747,29.8747,180,0
+UCC.US,D,20231108,000000,29.5,29.7574,29.4599,29.7574,2155,0
+UCC.US,D,20231109,000000,28.62,28.624,28.5962,28.624,892,0
+UCC.US,D,20231110,000000,29.21,29.5412,29.21,29.5412,1760,0
+UCC.US,D,20231113,000000,29.25,29.85,29.25,29.8056,1114,0
+UCC.US,D,20231114,000000,30.92,31.9099,30.92,31.7665,1419,0
+UCC.US,D,20231115,000000,31.9,32.03,31.8927,31.8927,1304,0
+UCC.US,D,20231116,000000,31.38,31.42,31.105,31.1834,2676,0
+UCC.US,D,20231117,000000,31.5616,31.6091,31.5616,31.6091,1047,0
+UCC.US,D,20231120,000000,31.35,32.06,31.35,31.888,44815,0
+UCC.US,D,20231121,000000,31.7399,31.76,31.7152,31.7304,5408,0
+UCC.US,D,20231122,000000,31.94,32.03,31.8054,31.9026,1211,0
+UCC.US,D,20231124,000000,32.06,32.17,31.92,32.0104,11460,0
+UCC.US,D,20231127,000000,32.18,32.29,32.02,32.0785,19135,0
+UCC.US,D,20231128,000000,32.41,32.4346,32.24,32.4346,4355,0
+UCC.US,D,20231129,000000,32.7,32.7,32.2701,32.2701,1774,0
+UCC.US,D,20231130,000000,32.0699,32.1458,31.81,32.1458,4881,0
+UCC.US,D,20231201,000000,32.3,33.0196,32.2564,33.0196,2347,0
+UCC.US,D,20231204,000000,32.76,32.965,32.75,32.8002,57169,0
+UCC.US,D,20231205,000000,33.3601,33.4201,32.8517,32.8517,1679,0
+UCC.US,D,20231206,000000,33.49,33.49,33.01,33.01,2810,0
+UCC.US,D,20231207,000000,33.434,33.56,33.434,33.56,1085,0
+UCC.US,D,20231208,000000,33.8,33.91,33.53,33.91,1925,0
+UCC.US,D,20231211,000000,33.925,33.98,33.925,33.98,405,0
+UCC.US,D,20231212,000000,33.7541,34.1572,33.7541,34.1572,472,0
+UCC.US,D,20231213,000000,34.01,35.0096,31.86,35.0096,2153,0
+UCC.US,D,20231214,000000,35.85,36.31,35.85,35.9364,3046,0
+UCC.US,D,20231215,000000,36.16,36.2258,36.16,36.2258,471,0
+UCC.US,D,20231218,000000,36.67,36.67,36.41,36.5663,4323,0
+UCC.US,D,20231219,000000,37.01,37.3,37.01,37.1057,1032,0
+UCC.US,D,20231220,000000,37.23,37.32,35.8359,35.8359,5028,0
+UCC.US,D,20231221,000000,36.4671,36.8107,36.41,36.8107,9563,0
+UCC.US,D,20231222,000000,36.6867,36.6867,36.23,36.2759,663,0
+UCC.US,D,20231226,000000,36.52,36.64,36.52,36.5452,1419,0
+UCC.US,D,20231227,000000,36.885,36.885,36.64,36.7036,1616,0
+UCC.US,D,20231228,000000,36.775,36.81,36.4254,36.4254,2555,0
+UCC.US,D,20231229,000000,36.41,36.41,35.8009,35.9074,1049,0
+UCC.US,D,20240102,000000,35.44,35.61,34.97,35.25,6608,0
+UCC.US,D,20240103,000000,34.26,34.37,33.78,33.893,30683,0
+UCC.US,D,20240104,000000,33.9,34.02,33.34,33.3471,1327,0
+UCC.US,D,20240105,000000,33.57,33.79,33.5249,33.5249,3557,0
+UCC.US,D,20240108,000000,33.37,34.5719,33.37,34.5719,6123,0
+UCC.US,D,20240109,000000,33.9925,34.37,33.9925,34.3095,4965,0
+UCC.US,D,20240110,000000,34.68,34.95,34.63,34.8048,7127,0
+UCC.US,D,20240111,000000,34.49,34.73,34.13,34.65,1643,0
+UCC.US,D,20240112,000000,34.189,34.189,33.81,33.9278,4323,0
+UCC.US,D,20240116,000000,33.3,33.78,33.3,33.7786,1991,0
+UCC.US,D,20240117,000000,32.99,33.208,32.81,33.208,2864,0
+UCC.US,D,20240118,000000,33.32,33.5984,32.94,33.524,4272,0
+UCC.US,D,20240119,000000,33.41,34.1789,33.3706,34.1789,4013,0
+UCC.US,D,20240122,000000,33.99,34.0098,33.76,33.8625,4643,0
+UCC.US,D,20240123,000000,33.69,33.79,33.51,33.7106,2068,0
+UCC.US,D,20240124,000000,34.0399,34.0399,33.44,33.4752,1628,0
+UCC.US,D,20240125,000000,32.57,32.635,32.27,32.5968,2080,0
+UCC.US,D,20240126,000000,32.77,33.13,32.77,32.957,2763,0
+UCC.US,D,20240129,000000,33.22,33.8409,33,33.8409,3903,0
+UCC.US,D,20240130,000000,33.74,33.86,33.74,33.8443,686,0
+UCC.US,D,20240131,000000,33.4937,33.52,32.6886,32.6886,2072,0
+UCC.US,D,20240201,000000,33.23,33.7419,33.23,33.7419,1343,0
+UCC.US,D,20240202,000000,34.16,35.27,34.16,35.0252,4664,0
+UCC.US,D,20240205,000000,34.23,34.23,33.44,34.0721,3983,0
+UCC.US,D,20240206,000000,33.79,34.3714,33.79,34.3714,74078,0
+UCC.US,D,20240207,000000,35.42,35.47,35.185,35.185,1425,0
+UCC.US,D,20240208,000000,35.35,35.47,35.2799,35.45,1518,0
+UCC.US,D,20240209,000000,35.66,35.993,35.39,35.993,1611,0
+UCC.US,D,20240212,000000,35.8935,35.8935,35.8935,35.8935,341,0
+UCC.US,D,20240213,000000,34.6301,34.745,34.4912,34.4912,3298,0
+UCC.US,D,20240214,000000,34.54,35.1897,34.54,35.1897,3031,0
+UCC.US,D,20240215,000000,35.6,35.9677,35.6,35.9677,2031,0
+UCC.US,D,20240216,000000,35.45,35.76,35.45,35.6101,4431,0
+UCC.US,D,20240220,000000,34.75,34.8279,34.67,34.8279,1826,0
+UCC.US,D,20240221,000000,35.37,35.45,35.1,35.395,2114,0
+UCC.US,D,20240222,000000,36.78,36.83,36.68,36.8129,2821,0
+UCC.US,D,20240223,000000,36.51,36.51,36.32,36.4651,2587,0
+UCC.US,D,20240226,000000,36.84,36.84,36.6441,36.6441,2927,0
+UCC.US,D,20240227,000000,37,37.03,36.61,36.8471,2295,0
+UCC.US,D,20240228,000000,36.87,37.4099,36.87,37.1072,4936,0
+UCC.US,D,20240229,000000,37.4,37.7277,37.2263,37.7277,379,0
+UCC.US,D,20240301,000000,37.265,37.97,37.265,37.9156,1355,0
+UCC.US,D,20240304,000000,37.45,37.45,36.85,36.8569,68255,0
+UCC.US,D,20240305,000000,36.59,36.59,35.9406,35.9406,697,0
+UCC.US,D,20240306,000000,35.98,36.08,35.69,35.6957,1210,0
+UCC.US,D,20240307,000000,36.05,36.2399,36.05,36.1971,856,0
+UCC.US,D,20240308,000000,36.42,36.42,35.8051,35.8883,9692,0
+UCC.US,D,20240311,000000,35.6807,35.6807,35.6807,35.6807,331,0
+UCC.US,D,20240312,000000,36.38,36.38,36.3406,36.3406,527,0
+UCC.US,D,20240313,000000,36.3,36.3265,36.1393,36.1393,1443,0
+UCC.US,D,20240314,000000,36.09,36.09,35.43,35.5927,2372,0
+UCC.US,D,20240315,000000,35,35,34.93,34.9318,1318,0
+UCC.US,D,20240318,000000,35.58,35.5996,35.29,35.4401,1712,0
+UCC.US,D,20240319,000000,35.67,36.05,35.67,36.0324,1815,0
+UCC.US,D,20240320,000000,36.2,37.0612,35.92,37.0612,3458,0
+UCC.US,D,20240321,000000,37.7702,37.7702,37.5811,37.5811,1353,0
+UCC.US,D,20240322,000000,37.07,37.07,36.68,36.9475,525,0
+UCC.US,D,20240325,000000,36.77,36.77,36.603,36.603,1419,0
+UCC.US,D,20240326,000000,37,37,36.699,36.699,1020,0
+UCC.US,D,20240327,000000,37.1098,37.4931,37.095,37.4931,1143,0
+UCC.US,D,20240328,000000,37.47,37.47,37.36,37.3655,602,0
+UCC.US,D,20240401,000000,36.61,36.7183,36.54,36.7183,5054,0
+UCC.US,D,20240402,000000,35.6141,35.6141,35.6141,35.6141,89,0
+UCC.US,D,20240403,000000,35.36,35.72,35.3,35.6175,917,0
+UCC.US,D,20240404,000000,36.1999,36.1999,34.8774,34.8774,1807,0
+UCC.US,D,20240405,000000,35.2903,35.2903,35.2465,35.2465,595,0
+UCC.US,D,20240408,000000,35.8276,35.8276,35.8276,35.8276,52,0
+UCC.US,D,20240409,000000,36.19,36.1901,35.1201,36.1181,6951,0
+UCC.US,D,20240410,000000,35.1581,35.1581,35.1581,35.1581,147,0
+UCC.US,D,20240411,000000,35.3299,35.6893,35.315,35.6893,943,0
+UCC.US,D,20240412,000000,34.4275,34.4275,34.4275,34.4275,119,0
+UCC.US,D,20240415,000000,34,34,33.3609,33.3609,209,0
+UCC.US,D,20240416,000000,32.7994,32.9397,32.7994,32.9397,169,0
+UCC.US,D,20240417,000000,32.7281,32.8388,32.07,32.6075,6536,0
+UCC.US,D,20240418,000000,32.44,32.64,32.146,32.146,2389,0
+UCC.US,D,20240419,000000,32.26,32.26,31.53,31.53,5322,0
+UCC.US,D,20240422,000000,31.82,32.15,31.4,31.8837,2291,0
+UCC.US,D,20240423,000000,32.06,32.735,32.04,32.6245,4850,0
+UCC.US,D,20240424,000000,33.27,33.37,33.2501,33.2501,526,0
+UCC.US,D,20240425,000000,33.2768,33.2768,33.2768,33.2768,167,0
+UCC.US,D,20240426,000000,33.93,34.16,33.9065,33.9065,2631,0
+UCC.US,D,20240429,000000,35.03,35.3948,34.965,35.3948,2059,0
+UCC.US,D,20240430,000000,34.2142,34.2142,33.8131,33.8131,236,0
+UCC.US,D,20240501,000000,33.2,33.67,33.2,33.3,68043,0
+UCC.US,D,20240502,000000,33.9603,34.0662,33.96,34.0662,230,0
+UCC.US,D,20240503,000000,34.5894,34.5894,34.5894,34.5894,24,0
+UCC.US,D,20240506,000000,34.75,35.2208,34.75,35.2208,1402,0
+UCC.US,D,20240507,000000,34.8333,34.8333,34.8333,34.8333,42,0
+UCC.US,D,20240508,000000,34.43,34.5223,34.43,34.5223,197,0
+UCC.US,D,20240509,000000,34.9566,34.9566,34.9522,34.9522,181,0
+UCC.US,D,20240510,000000,35.28,35.28,34.462,34.58,2926,0
+UCC.US,D,20240513,000000,34.35,34.4325,34.35,34.4325,309,0
+UCC.US,D,20240514,000000,34.41,34.8335,34.41,34.8335,558,0
+UCC.US,D,20240515,000000,34.765,34.8958,34.71,34.8958,1024,0
+UCC.US,D,20240516,000000,34.7702,34.7703,34.4614,34.4614,685,0
+UCC.US,D,20240517,000000,34.6696,34.6696,34.6696,34.6696,48,0
+UCC.US,D,20240520,000000,34.49,34.58,34.196,34.196,1781,0
+UCC.US,D,20240521,000000,34.15,34.6407,33.98,34.6407,3003,0
+UCC.US,D,20240522,000000,34.48,34.5,33.65,33.8424,2833,0
+UCC.US,D,20240523,000000,33.68,33.68,32.8134,32.8134,568,0
+UCC.US,D,20240524,000000,33.5197,33.5197,33.4145,33.4205,863,0
+UCC.US,D,20240528,000000,33.0845,33.2259,33.0845,33.2259,391,0
+UCC.US,D,20240529,000000,32.94,33.08,32.8458,32.8458,12583,0
+UCC.US,D,20240530,000000,33.09,33.2196,33.09,33.2196,889,0
+UCC.US,D,20240531,000000,33.02,33.502,32.7,33.502,745,0
+UCC.US,D,20240603,000000,33.74,33.74,33.25,33.4637,4301,0
+UCC.US,D,20240604,000000,33.36,33.58,33.36,33.5796,2434,0
+UCC.US,D,20240605,000000,33.16,33.9644,33.16,33.9644,772,0
+UCC.US,D,20240606,000000,34.4486,34.4486,34.4486,34.4486,8,0
+UCC.US,D,20240607,000000,34.3023,34.54,34.217,34.217,1887,0
+UCC.US,D,20240610,000000,34,34.367,34,34.367,1538,0
+UCC.US,D,20240611,000000,33.61,34.1481,33.61,34.1481,5733,0
+UCC.US,D,20240612,000000,35,35.08,34.9,34.9644,2168,0
+UCC.US,D,20240613,000000,35.0386,35.0386,34.9795,34.9795,382,0
+UCC.US,D,20240614,000000,34.2,34.3605,34.2,34.3605,360,0
+UCC.US,D,20240617,000000,35,35.6799,35,35.621,1153,0
+UCC.US,D,20240618,000000,35.3,35.3343,35.3,35.3343,437,0
+UCC.US,D,20240620,000000,35.4022,35.4022,35.4022,35.4022,39,0
+UCC.US,D,20240621,000000,35.4,36.0213,35.4,36.0213,2647,0
+UCC.US,D,20240624,000000,36.27,36.27,35.67,35.7116,1180,0
+UCC.US,D,20240625,000000,35.3301,35.3301,35.2982,35.2982,756,0
+UCC.US,D,20240626,000000,35.7,36.75,35.66,36.75,21192,0
+UCC.US,D,20240627,000000,36.68,36.773,36.68,36.773,576,0
+UCC.US,D,20240628,000000,35.8697,35.9707,35.8697,35.9707,731,0
+UCC.US,D,20240701,000000,36.2433,36.2433,36.2433,36.2433,162,0
+UCC.US,D,20240702,000000,37.17,37.5471,37.17,37.5471,429,0
+UCC.US,D,20240703,000000,38.19,38.29,38.1464,38.1464,494,0
+UCC.US,D,20240705,000000,38.25,38.7036,38.2199,38.7036,2099,0
+UCC.US,D,20240708,000000,38.84,38.9273,38.71,38.7512,1520,0
+UCC.US,D,20240709,000000,38.59,39.0238,38.59,38.9746,1387,0
+UCC.US,D,20240710,000000,39.07,39.5826,39.07,39.5826,1260,0
+UCC.US,D,20240711,000000,39.7299,39.7299,38.5544,38.5544,1037,0
+UCC.US,D,20240712,000000,38.16,40.09,38.16,39.5284,4577,0
+UCC.US,D,20240715,000000,39.88,40.22,39.25,39.3594,2252,0
+UCC.US,D,20240716,000000,40.03,40.8,39.91,40.7859,1642,0
+UCC.US,D,20240717,000000,40.21,40.26,39.5186,39.5186,709,0
+UCC.US,D,20240718,000000,39.93,39.945,38.61,38.6407,1871,0
+UCC.US,D,20240719,000000,38.4,38.4,37.64,37.8812,1462,0
+UCC.US,D,20240722,000000,38.36,38.782,38.36,38.782,596,0
+UCC.US,D,20240723,000000,38.92,38.985,38.3942,38.3942,1799,0
+UCC.US,D,20240724,000000,36.67,36.67,35.2989,35.2989,12841,0
+UCC.US,D,20240725,000000,35.21,36.0108,34.97,35.0656,1053,0
+UCC.US,D,20240726,000000,35.51,35.875,35.51,35.6196,1202,0
+UCC.US,D,20240729,000000,36.91,36.9101,36.8611,36.8611,597,0
+UCC.US,D,20240730,000000,36.26,36.6251,35.86,36.6251,337,0
+UCC.US,D,20240731,000000,37.38,38.08,37.38,37.6274,1023,0
+UCC.US,D,20240801,000000,37.5938,37.5938,35.21,35.6887,728,0
+UCC.US,D,20240802,000000,33.18,33.27,32.52,33.089,1849,0
+UCC.US,D,20240805,000000,29.75,31.55,29.75,31.1688,32414,0
+UCC.US,D,20240806,000000,31.33,32.69,31.33,31.9659,20286,0
+UCC.US,D,20240807,000000,32.38,32.53,30.7651,30.7651,2458,0
+UCC.US,D,20240808,000000,31.65,32.13,31.65,32.0604,762,0
+UCC.US,D,20240809,000000,32.47,32.47,32.3261,32.3261,462,0
+UCC.US,D,20240812,000000,32.74,32.74,31.9845,31.9845,446,0
+UCC.US,D,20240813,000000,33.6238,33.6238,33.6238,33.6238,59,0
+UCC.US,D,20240814,000000,33.47,33.47,33.24,33.41,680,0
+UCC.US,D,20240815,000000,35,35.55,35,35.3751,3768,0
+UCC.US,D,20240816,000000,35.78,35.78,35.5464,35.6024,2571,0
+UCC.US,D,20240819,000000,36.01,36.421,36.01,36.421,348,0
+UCC.US,D,20240820,000000,36.78,36.78,36.3899,36.3899,812,0
+UCC.US,D,20240821,000000,37.24,37.2977,37.01,37.2977,1837,0
+UCC.US,D,20240822,000000,37.0358,37.0358,35.9033,35.9033,1641,0
+UCC.US,D,20240823,000000,37.07,37.3762,36.8,37.3762,2814,0
+UCC.US,D,20240826,000000,37.51,37.51,36.7127,36.7127,29289,0
+UCC.US,D,20240827,000000,36.52,36.61,36.52,36.539,6658,0
+UCC.US,D,20240828,000000,36.24,36.24,35.41,35.8797,19713,0
+UCC.US,D,20240829,000000,36.49,36.7403,35.898,35.898,3267,0
+UCC.US,D,20240830,000000,36.28,37.0035,36.15,37.0035,618,0
+UCC.US,D,20240903,000000,37,37.005,35.88,35.8878,7235,0
+UCC.US,D,20240904,000000,36.38,36.44,35.94,36.1922,2896,0
+UCC.US,D,20240905,000000,37.17,37.325,36.49,36.899,1575,0
+UCC.US,D,20240906,000000,36.21,36.22,35.0941,35.0941,19543,0
+UCC.US,D,20240909,000000,36.0518,36.0518,36.0518,36.0518,146,0
+UCC.US,D,20240910,000000,36.01,36.9126,36.01,36.9126,4222,0
+UCC.US,D,20240911,000000,36.98,37.6428,35.54,37.6428,3543,0
+UCC.US,D,20240912,000000,37.82,38.4301,37.6857,38.4301,5304,0
+UCC.US,D,20240913,000000,38.78,39.04,38.78,38.9962,1037,0
+UCC.US,D,20240916,000000,38.775,38.8653,38.7501,38.8653,4579,0
+UCC.US,D,20240917,000000,39.74,39.97,39.02,39.2119,5577,0
+UCC.US,D,20240918,000000,39.45,40.28,39.11,39.1293,9900,0
+UCC.US,D,20240919,000000,40.64,40.92,40.5,40.7935,14880,0
+UCC.US,D,20240920,000000,40.67,40.72,40.05,40.6103,2016,0
+UCC.US,D,20240923,000000,41.06,41.62,40.93,41.6152,2462,0
+UCC.US,D,20240924,000000,41.91,42.32,41.7181,42.3126,4406,0
+UCC.US,D,20240925,000000,41.82,42.2699,41.8057,41.9642,4135,0
+UCC.US,D,20240926,000000,42.94,42.94,42.16,42.3313,2749,0
+UCC.US,D,20240927,000000,42.58,42.64,42.5123,42.5123,939,0
+UCC.US,D,20240930,000000,42.23,42.2862,41.6,42.2862,7580,0
+UCC.US,D,20241001,000000,41.38,41.97,40.78,41.8719,13004,0
+UCC.US,D,20241002,000000,40.75,41.21,40.6,41.1517,2189,0
+UCC.US,D,20241003,000000,40.4,40.62,39.94,40.1767,1984,0
+UCC.US,D,20241004,000000,41.34,41.34,40.96,41.2374,1673,0
+UCC.US,D,20241007,000000,39.87,39.96,39.7,39.9512,496,0
+UCC.US,D,20241008,000000,40.43,40.77,40.42,40.77,1547,0
+UCC.US,D,20241009,000000,41.250583,41.42,41.25,41.31,663,0
+UCC.US,D,20241010,000000,41.07,41.29,40.81,40.92,516,0
+UCC.US,D,20241011,000000,40.08,40.78,40.08,40.51,2699,0
+UCC.US,D,20241014,000000,40.85,40.85,40.85,40.85,369,0
+UCC.US,D,20241015,000000,41.4,41.4,41,41,345,0
+UCC.US,D,20241016,000000,41.37,41.4299,41.37,41.4299,850,0
+UCC.US,D,20241017,000000,41.57,41.57,41.3966,41.3966,1115,0
+UCC.US,D,20241018,000000,41.865,41.865,41.6866,41.6866,1540,0
+UCC.US,D,20241021,000000,41.41,41.41,40.85,40.9907,4357,0
+UCC.US,D,20241022,000000,40.41,40.93,40.41,40.7539,3474,0
+UCC.US,D,20241023,000000,40.1,40.1701,39.29,39.4169,1999,0
+UCC.US,D,20241024,000000,41.29,41.9,41.19,41.8751,3964,0
+UCC.US,D,20241025,000000,42.29,42.84,41.9,42.1031,3131,0
+UCC.US,D,20241028,000000,42.71,42.91,42.24,42.24,3714,0
+UCC.US,D,20241029,000000,41.48,42,41.4,41.8903,2618,0
+UCC.US,D,20241030,000000,41.95,42.32,41.723,41.723,781,0
+UCC.US,D,20241031,000000,41.23,41.23,40.5608,40.5608,3641,0
+UCC.US,D,20241101,000000,42.5002,42.5002,41.82,41.82,4122,0
+UCC.US,D,20241104,000000,41.33,41.61,41.33,41.4355,1247,0
+UCC.US,D,20241105,000000,42.35,42.89,42.35,42.8219,1527,0
+UCC.US,D,20241106,000000,45.02,45.6735,44.34,45.6735,2865,0
+UCC.US,D,20241107,000000,45.98,47.06,45.98,46.8525,2996,0
+UCC.US,D,20241108,000000,46.76,48.5399,46.76,48.082,9556,0
+UCC.US,D,20241111,000000,49.86,50.03,49.48,49.9293,3863,0
+UCC.US,D,20241112,000000,49.2909,49.4432,48.6996,48.6996,1440,0
+UCC.US,D,20241113,000000,49.25,49.71,49.25,49.4707,765,0
+UCC.US,D,20241114,000000,48.97,49.17,48.12,48.1395,2196,0
+UCC.US,D,20241115,000000,47.54,47.82,47.14,47.2943,3231,0
+UCC.US,D,20241118,000000,47.9801,48.73,47.63,48.1533,5504,0
+UCC.US,D,20241119,000000,46.86,48.34,46.8301,48.173,2191,0
+UCC.US,D,20241120,000000,47.21,47.8155,46.96,47.8155,2665,0
+UCC.US,D,20241121,000000,47.86,47.9751,47.29,47.9751,1639,0
+UCC.US,D,20241122,000000,48.45,49.47,48.45,49.3061,2669,0
+UCC.US,D,20241125,000000,50.68,51.04,50.398,50.398,1534,0
+UCC.US,D,20241126,000000,50.5,50.6803,50.4299,50.6803,4669,0
+UCC.US,D,20241127,000000,50.66,50.8069,50.09,50.1232,1472,0
+UCC.US,D,20241129,000000,50.49,51.1058,50.49,51.1058,815,0
+UCC.US,D,20241202,000000,51.89,52.16,51.885,52.1,4316,0
+UCC.US,D,20241203,000000,51.8099,51.9546,51.4101,51.9546,68996,0
+UCC.US,D,20241204,000000,52.22,52.95,52.02,52.9341,4087,0
+UCC.US,D,20241205,000000,53.63,54.1706,53.63,53.7408,17629,0
+UCC.US,D,20241206,000000,55.21,55.9628,55.18,55.9628,1778,0
+UCC.US,D,20241209,000000,57,57.14,55.44,55.5932,5877,0
+UCC.US,D,20241210,000000,55.63,56.785,55.545,55.7762,5307,0
+UCC.US,D,20241211,000000,56.77,57.8299,56.58,57.7103,7218,0
+UCC.US,D,20241212,000000,57.15,57.37,56.83,56.8472,1175,0
+UCC.US,D,20241213,000000,57.12,57.29,56.69,57.2409,9603,0
+UCC.US,D,20241216,000000,58.02,58.709,57.31,58.6593,3215,0
+UCC.US,D,20241217,000000,59.12,59.2024,58.4399,59.2024,1606,0
+UCC.US,D,20241218,000000,58.62,58.79,54.11,54.1137,6527,0
+UCC.US,D,20241219,000000,54.4,55.63,53.29,53.7078,12515,0
+UCC.US,D,20241220,000000,52.9304,55.2903,52.72,53.8465,5751,0
+UCC.US,D,20241223,000000,54.09,54.265,52.81,54.1765,4632,0
+UCC.US,D,20241224,000000,55.69,56.4654,55.61,56.4654,1980,0
+UCC.US,D,20241226,000000,55.995,56.512,55.995,56.3156,3929,0
+UCC.US,D,20241227,000000,54.29,54.29,54.05,54.2188,1224,0
+UCC.US,D,20241230,000000,52.38,53.22,51.973,52.7891,14400,0
+UCC.US,D,20241231,000000,53.13,53.13,51.6861,51.6861,1189,0
+UCC.US,D,20250102,000000,51.03,51.96,49.82,50.3474,5808,0
+UCC.US,D,20250103,000000,50.63,52.43,50.63,52.3549,9767,0
+UCC.US,D,20250106,000000,53.39,53.45,52.3,52.7095,7625,0
+UCC.US,D,20250107,000000,51.55,51.55,50.38,50.6893,2488,0
+UCC.US,D,20250108,000000,50.59,51.1,50.25,51.048,2267,0
+UCC.US,D,20250113,000000,49.01,50.4931,48.86,50.4931,1417,0
+UCC.US,D,20250114,000000,51.5,51.72,50.07,50.3227,2193,0
+UCC.US,D,20250115,000000,52.52,52.8658,51.972,52.8658,6129,0
+UCC.US,D,20250116,000000,52.17,52.44,52,52.3284,1043,0
+UCC.US,D,20250117,000000,53.66,54.38,53.13,53.7156,2754,0
+UCC.US,D,20250121,000000,54,54.499,53.47,54.499,4451,0
+UCC.US,D,20250122,000000,54.16,54.66,54.08,54.14,2476,0
+UCC.US,D,20250123,000000,54.005,54.6892,53.84,54.6892,1134,0
+UCC.US,D,20250124,000000,53.95,54.0232,53.95,54.0232,1139,0
+UCC.US,D,20250127,000000,53.71,54.5374,53.71,54.5374,357,0
+UCC.US,D,20250128,000000,53.98025,54.96,53.98025,54.81,5416,0
+UCC.US,D,20250129,000000,54.9,55.4,54.2157,54.5455,2641,0
+UCC.US,D,20250130,000000,55.94,56.01,54.74,55.5629,1943,0
+UCC.US,D,20250131,000000,56.05,56.73,54.81,55.26,6504,0
+UCC.US,D,20250203,000000,52.734,53.9865,51.67,53.39,15767,0
+UCC.US,D,20250204,000000,53.93,54.7664,53.93,54.7664,6626,0
+UCC.US,D,20250205,000000,53.77,53.9144,53.43,53.5782,6029,0
+UCC.US,D,20250206,000000,53.64,53.84,53.28,53.7956,3529,0
+UCC.US,D,20250207,000000,53.63,53.63,51.7643,51.7643,6328,0
+UCC.US,D,20250210,000000,51.8501,52.64,51.74,52.14,13516,0
+UCC.US,D,20250211,000000,51.41,51.62,50.74,50.8573,3094,0
+UCC.US,D,20250212,000000,50.62,51.33,50.62,50.8,4725,0
+UCC.US,D,20250213,000000,52.085,52.3892,51.71,52.3892,3227,0
+UCC.US,D,20250214,000000,52.3199,52.3379,52.12,52.3379,1262,0
+UCC.US,D,20250218,000000,51.98,51.98,51.39,51.946,1383,0
+UCC.US,D,20250219,000000,51.5706,51.99,51.5706,51.9531,1162,0
+UCC.US,D,20250220,000000,50.36,51.0301,50.36,51.0301,351,0
+UCC.US,D,20250221,000000,50.8527,50.8527,48.02,48.3562,1911,0
+UCC.US,D,20250224,000000,47.99,48.39,47.863,48.32,663,0
+UCC.US,D,20250225,000000,47.67,47.67,46.26,47.4731,2846,0
+UCC.US,D,20250226,000000,48.35,48.52,46.97,47.145,2056,0
+UCC.US,D,20250227,000000,47.7,47.7,45.6896,45.6896,4557,0
+UCC.US,D,20250228,000000,46,47.12,45.6456,47.1198,2938,0
+UCC.US,D,20250303,000000,47.4,47.8,44.61,45.125,15895,0
+UCC.US,D,20250304,000000,43.49,44.7,42.815,43.8322,9156,0
+UCC.US,D,20250305,000000,43.99,45.18,43.52,45.1333,17901,0
+UCC.US,D,20250306,000000,43.5872,44.17,42.56,42.9078,6888,0
+UCC.US,D,20250307,000000,42.49,42.84,40.46,42.7761,12311,0
+UCC.US,D,20250310,000000,41.34,41.34,39.49,39.5218,10209,0
+UCC.US,D,20250311,000000,39.646,39.965,38.35,39.0079,22990,0
+UCC.US,D,20250312,000000,39.8064,39.8064,38.47,39.3208,9778,0
+UCC.US,D,20250313,000000,38.15,38.51,37.02,37.3532,15581,0
+UCC.US,D,20250314,000000,38.46,38.93,37.87,38.9207,12469,0
+UCC.US,D,20250317,000000,38.64,39.43,38.38,39.0356,8598,0
+UCC.US,D,20250318,000000,37.71,37.81,37.35,37.605,5954,0
+UCC.US,D,20250319,000000,38.11,39.1635,38.11,38.9913,2227,0
+UCC.US,D,20250320,000000,38.256,39.67,38.256,38.8063,1531,0
+UCC.US,D,20250321,000000,37.85,39.0353,37.78,39.0353,1490,0
+UCC.US,D,20250324,000000,41.41,42.02,41.34,42.01,3232,0
+UCC.US,D,20250325,000000,42.02,42.69,42.02,42.68,1869,0
+UCC.US,D,20250326,000000,42.0545,42.14,41,41.442,2007,0
+UCC.US,D,20250327,000000,40.97,42.122,40.97,41.5399,7068,0
+UCC.US,D,20250328,000000,40.39,40.69,38.69,38.9232,4657,0
+UCC.US,D,20250331,000000,37.11,39.25,37.04,39.0752,3670,0
+UCC.US,D,20250401,000000,38.93,40.11,38.6777,39.8342,2732,0
+UCC.US,D,20250402,000000,39.35,41.65,39.33,41.4311,2971,0
+UCC.US,D,20250403,000000,37.21,37.84,36.11,36.4166,6697,0
+UCC.US,D,20250404,000000,34.02,35,33.3281,33.3281,77217,0
+UCC.US,D,20250407,000000,30.51,34.84,29.69,32.339,49400,0
+UCC.US,D,20250408,000000,34.4842,35.109,30.0742,30.6733,11553,0
+UCC.US,D,20250409,000000,31.86,37.84,30.66,37.4923,25509,0
+UCC.US,D,20250410,000000,35.44,35.44,32.89,34.6437,13486,0
+UCC.US,D,20250411,000000,34.293,35.3049,33.3,35.3049,10617,0
+UCC.US,D,20250414,000000,36.13,36.13,34.73,35.4868,7149,0
+UCC.US,D,20250415,000000,35.25,35.78,34.8,34.9362,4477,0
+UCC.US,D,20250416,000000,34.3,34.7,32.35,33.165,5392,0
+UCC.US,D,20250417,000000,33.6437,33.97,33.3698,33.5748,2727,0
+UCC.US,D,20250421,000000,31.96,31.96,30.98,31.7763,3569,0
+UCC.US,D,20250422,000000,32.64,34.31,32.64,33.7445,6775,0
+UCC.US,D,20250423,000000,36.31,36.79,35.14,35.3895,6867,0
+UCC.US,D,20250424,000000,35.42,36.6915,35.42,36.6915,2326,0
+UCC.US,D,20250425,000000,36.8,37.98,36.58,37.9764,8089,0
+UCC.US,D,20250428,000000,38.57,38.74,37.07,38.0867,4546,0
+UCC.US,D,20250429,000000,37.69,38.57,37.36,38.5234,2227,0
+UCC.US,D,20250430,000000,36.06,37.86,36.06,37.78,3714,0
+UCC.US,D,20250501,000000,38.12,39.2,38.12,38.377,3521,0
+UCC.US,D,20250502,000000,39.07,39.72,38.66,39.4022,3675,0
+UCC.US,D,20250505,000000,38.646,38.88,38.53,38.56,13412,0
+UCC.US,D,20250506,000000,37.94,38.27,37.75,37.9329,3469,0
+UCC.US,D,20250507,000000,38.19,38.75,38.05,38.4675,2810,0
+UCC.US,D,20250508,000000,39.3,39.97,39.04,39.4184,4228,0
+UCC.US,D,20250509,000000,40.08,40.08,39.44,39.7127,2348,0
+UCC.US,D,20250512,000000,43.69,43.69,42.923342,43.6127,6299,0
+UCC.US,D,20250513,000000,44.1,45.08,44.1,44.8096,2581,0
+UCC.US,D,20250514,000000,44.93,45.47,44.83,45.1983,19989,0
+UCC.US,D,20250515,000000,44.13,44.9492,44.061,44.8938,4967,0
+UCC.US,D,20250516,000000,45.14,45.7442,45.12,45.7442,633,0
+UCC.US,D,20250519,000000,44.61,45.62,44.61,45.54,10750,0
+UCC.US,D,20250520,000000,45.84,45.84,44.85,44.9995,1826,0
+UCC.US,D,20250521,000000,44.47,44.47,43.09,43.2324,1878,0
+UCC.US,D,20250522,000000,43.2,43.97,42.87,43.53,2201,0
+UCC.US,D,20250523,000000,42.35,43,42.35,42.7243,2848,0
+UCC.US,D,20250527,000000,44.07,45.259,43.42,45.1843,8288,0
+UCC.US,D,20250528,000000,45.23,45.33,44.31,44.3671,5235,0
+UCC.US,D,20250529,000000,44.96,45.11,44.11,44.4427,3715,0
+UCC.US,D,20250530,000000,44,44.58,43.53,44.1087,4046,0
+UCC.US,D,20250602,000000,43.68,44.12,42.88,44.0797,4693,0
+UCC.US,D,20250603,000000,44.27,45.25,44.27,44.6363,2187,0
+UCC.US,D,20250604,000000,44.45,44.63,44,44.3846,2430,0
+UCC.US,D,20250605,000000,44.12,44.44,41.42,42.1334,7547,0
+UCC.US,D,20250606,000000,43.11,43.63,42.92,43.2226,2636,0
+UCC.US,D,20250609,000000,42.86,43.8438,42.41,43.8438,7443,0
+UCC.US,D,20250610,000000,44.17,44.8684,44.07,44.8684,2456,0
+UCC.US,D,20250611,000000,45.24,45.24,43.96,44.18,2495,0
+UCC.US,D,20250612,000000,43.97,44.19,43.65,43.718,1983,0
+UCC.US,D,20250613,000000,43.0751,43.78,42.69,42.7943,1174,0
+UCC.US,D,20250616,000000,43.9201,43.935,43.68,43.7954,2257,0
+UCC.US,D,20250617,000000,43.46,43.47,42.23,42.3688,1558,0
+UCC.US,D,20250618,000000,42.79,43.2,42.3636,42.3636,2478,0
+UCC.US,D,20250620,000000,42.47,42.58,42.2,42.39,1653,0
+UCC.US,D,20250623,000000,43.77,44.19,43.04,44.0983,4301,0
+UCC.US,D,20250624,000000,44.9,44.93,44.32,44.627,5302,0
+UCC.US,D,20250625,000000,43.53,43.56,43.3693,43.3693,677,0
+UCC.US,D,20250626,000000,43.53,44.29,43.53,44.2724,1297,0
+UCC.US,D,20250627,000000,45.08,45.5029,44.45,45.5029,3733,0
+UCC.US,D,20250630,000000,45.11,45.15,45.08,45.1148,1046,0
+UCC.US,D,20250701,000000,44.85,45.72,44.8499,45.72,1338,0
+UCC.US,D,20250702,000000,46.11,46.2394,46.11,46.2394,6499,0
+UCC.US,D,20250703,000000,46.86,46.86,46.7417,46.7417,57787,0
+UCC.US,D,20250707,000000,45.54,45.54,45.08,45.5213,639,0
+UCC.US,D,20250708,000000,45.69,45.69,45.175,45.175,3544,0
+UCC.US,D,20250709,000000,45.44,45.71,45.32,45.7074,1799,0
+UCC.US,D,20250710,000000,46.1935,46.84,46.1935,46.6604,2893,0
+UCC.US,D,20250711,000000,46.23,46.83,46.23,46.7126,1047,0
+UCC.US,D,20250714,000000,46.71,46.9841,46.7,46.9841,1248,0
+UCC.US,D,20250715,000000,46.24,46.24,45.7815,45.7815,613,0
+UCC.US,D,20250716,000000,45.8,45.99,45.44,45.855,7011,0
+UCC.US,D,20250717,000000,45.97,46.215,45.97,46.2054,874,0
+UCC.US,D,20250718,000000,46.53,46.97,46.53,46.96,2657,0
+UCC.US,D,20250721,000000,47.36,47.74,47.34,47.3852,7152,0
+UCC.US,D,20250722,000000,47.89,48.445,47.52,48.445,1992,0
+UCC.US,D,20250723,000000,48.47,48.75,48.47,48.7415,1221,0
+UCC.US,D,20250724,000000,47.33,47.5049,47.15,47.257,1922,0
+UCC.US,D,20250725,000000,47.61,48.06,47.3,48.0503,13933,0
+UCC.US,D,20250728,000000,48.79,48.79,48.5634,48.6346,4274,0
+UCC.US,D,20250729,000000,48.03,48.03,47.84,47.8715,376,0
+UCC.US,D,20250730,000000,47.99,47.99,46.99,47.2187,780,0
+UCC.US,D,20250731,000000,47.57,47.84,46.515,46.515,2317,0
+UCC.US,D,20250801,000000,44.44,44.8,43.84,44.2782,9890,0
+UCC.US,D,20250804,000000,44.925,45.3221,44.66,45.3221,985,0
+UCC.US,D,20250805,000000,45.71,45.71,45.28,45.4504,1806,0
+UCC.US,D,20250806,000000,46.04,47.2647,46.04,47.2647,12404,0
+UCC.US,D,20250807,000000,47.5998,47.629,46.59,47.1651,3918,0
+UCC.US,D,20250808,000000,47.431,47.64,47.26,47.3614,2060,0
+UCC.US,D,20250811,000000,47.89,47.89,47.49,47.603,2756,0
+UCC.US,D,20250812,000000,48,48.71,48,48.6302,2873,0
+UCC.US,D,20250813,000000,49.35,49.9911,49.35,49.9911,2238,0
+UCC.US,D,20250814,000000,49.46,49.8824,49.34,49.8824,7351,0
+UCC.US,D,20250815,000000,49.79,49.79,49.35,49.53,4016,0
+UCC.US,D,20250818,000000,49.61,50.05,49.61,49.9,10731,0
+UCC.US,D,20250819,000000,50.69,50.75,49.81,49.871,1930,0
+UCC.US,D,20250820,000000,49.34,49.34,48.49,49.0014,1456,0
+UCC.US,D,20250821,000000,48.19,48.5108,48.07,48.313,3273,0
+UCC.US,D,20250822,000000,48.93,51.07,48.9,51.07,2231,0
+UCC.US,D,20250825,000000,51.2,51.32,51.03,51.03,3337,0
+UCC.US,D,20250826,000000,50.99,51.45,50.99,51.45,918,0
+UCC.US,D,20250827,000000,51.83,51.84,51.46,51.5347,1861,0
+UCC.US,D,20250828,000000,51.5674,51.6578,51.1,51.6578,2656,0
+UCC.US,D,20250829,000000,51.7223,51.7223,50.481,50.481,936,0
+UCC.US,D,20250902,000000,49.52,49.9,49.1,49.7858,57672,0
+UCC.US,D,20250903,000000,50.52,50.5201,49.99,50.1801,3165,0
+UCC.US,D,20250904,000000,50.93,52.002,50.93,52.002,4802,0
+UCC.US,D,20250905,000000,53.1,53.1,51.79,51.919,2387,0
+UCC.US,D,20250908,000000,52.19,52.3321,52.05,52.3321,7825,0
+UCC.US,D,20250909,000000,52.04,52.47,52.04,52.2193,729,0
+UCC.US,D,20250910,000000,51.36,51.36,50.7501,50.9573,1321,0
+UCC.US,D,20250911,000000,52.51,52.8779,52.51,52.8779,3694,0
+UCC.US,D,20250912,000000,53.39,53.4288,53.33,53.4288,1018,0
+UCC.US,D,20250915,000000,55.18,55.18,53.98,54.3062,12543,0
+UCC.US,D,20250916,000000,54.58,55.08,54.58,55.0344,1494,0
+UCC.US,D,20250917,000000,54.78,54.78,53.95,54.7081,2005,0
+UCC.US,D,20250918,000000,54.38,54.91,54.2817,54.2817,1080,0
+UCC.US,D,20250919,000000,54.5722,55,54.45,54.5971,3802,0
+UCC.US,D,20250922,000000,54.3826,54.5537,54.24,54.24,12253,0
+UCC.US,D,20250923,000000,54.2,54.2,53.14,53.31,4342,0
+UCC.US,D,20250924,000000,53.23,53.75,53.23,53.75,2227,0
+UCC.US,D,20250925,000000,52.5,52.57,52.19,52.3083,1589,0
+UCC.US,D,20250926,000000,52.96,53.77,52.96,53.7637,815,0
+UCC.US,D,20250929,000000,54.21,54.21,53.76,54.2079,4561,0
+UCC.US,D,20250930,000000,53.54,53.7403,52.99,53.7403,1177,0
+UCC.US,D,20251001,000000,53.65,54.51,53.51,54.3927,49448,0
+UCC.US,D,20251002,000000,53.88,54.06,53.51,53.5591,7720,0
+UCC.US,D,20251003,000000,53.93,53.93,52.49,52.8255,2418,0
+UCC.US,D,20251006,000000,53.44,53.95,52.96,53.732,8433,0
+UCC.US,D,20251007,000000,53.4899,53.4899,51.89,51.8963,7038,0
+UCC.US,D,20251008,000000,51.31,52.1986,51.31,52.1986,1571,0
+UCC.US,D,20251009,000000,51.04,51.6501,51.04,51.6501,1245,0
+UCC.US,D,20251010,000000,51.94,51.94,48.8048,48.8048,3971,0
+UCC.US,D,20251013,000000,49.84,50.9472,49.54,50.9472,66509,0
+UCC.US,D,20251014,000000,50.11,51.53,50.11,51.113,22681,0
+UCC.US,D,20251015,000000,51.767,51.99,50.46,51.2034,14020,0
+UCC.US,D,20251016,000000,51.31,51.58,49.77,50.24,5646,0
+UCC.US,D,20251017,000000,50.37,51.18,50.37,51.17,3981,0
+UCC.US,D,20251020,000000,51.58,51.96,51.58,51.96,4018,0
+UCC.US,D,20251021,000000,52.299,53.5,52.299,53.2,6355,0
+UCC.US,D,20251022,000000,53.22,53.22,51.91,52.319,6880,0
+UCC.US,D,20251023,000000,51.46,52.84,51.39,52.7846,4736,0
+UCC.US,D,20251024,000000,52.85,52.92,52.37,52.37,13511,0
+UCC.US,D,20251027,000000,53.62,54.24,53.62,54.0345,4840,0
+UCC.US,D,20251028,000000,53.67,54.6,53.52,53.9799,1120,0
+UCC.US,D,20251029,000000,53.6,53.88,52.56,53.0714,6988,0
+UCC.US,D,20251030,000000,51.6,52.09,50.8068,50.8068,2734,0
+UCC.US,D,20251031,000000,53.4989,53.74,53.04,53.4202,5630,0
+UCC.US,D,20251103,000000,54.2,54.73,54.2,54.35,43294,0
+UCC.US,D,20251104,000000,53.105,53.55,52.39,52.48,13580,0
+UCC.US,D,20251105,000000,52.69,53.9,52.5,53.84,1690,0
+UCC.US,D,20251106,000000,53.14,53.14,51.05,51.337,3077,0
+UCC.US,D,20251107,000000,50.48,51.4299,50.3,51.4299,1126,0
+UCC.US,D,20251110,000000,52.3344,52.795,52.3344,52.792,1487,0
+UCC.US,D,20251111,000000,52.979,53.0489,52.57,53.0489,6288,0
+UCC.US,D,20251112,000000,53.09,53.09,52.2709,52.2709,1604,0
+UCC.US,D,20251113,000000,51.71,51.73,49.6418,49.6418,4804,0
+UCC.US,D,20251114,000000,48.7,49.95,48.57,49.185,3601,0
+UCC.US,D,20251117,000000,48.94,49.65,47.72,48.2846,12783,0
+UCC.US,D,20251118,000000,46.68,47.2,46.41,46.6327,2973,0
+UCC.US,D,20251119,000000,46.45,46.51,46.23,46.4246,1830,0
+UCC.US,D,20251120,000000,47.87,48.38,45.2293,45.2293,2788,0
+UCC.US,D,20251121,000000,45.84,47.6,45.7499,46.79,4196,0
+UCC.US,D,20251124,000000,47.77,48.48,47.77,48.1361,1658,0
+UCC.US,D,20251125,000000,48.83,50.1796,48.83,50.1796,2264,0
+UCC.US,D,20251126,000000,50.9399,50.9399,50.765,50.838,1566,0
+UCC.US,D,20251128,000000,51.14,51.4085,51.14,51.4085,389,0
+UCC.US,D,20251202,000000,51.46,51.46,51.4244,51.4244,550,0
+UCC.US,D,20251203,000000,52.51,52.51,52.4811,52.4811,486,0
+UCC.US,D,20251204,000000,51.91,52.0564,51.91,52.0564,571,0
+UCC.US,D,20251205,000000,52.75,52.75,52.54,52.615,2113,0
+UCC.US,D,20251208,000000,51.23,51.9,51.0045,51.0045,928,0
+UCC.US,D,20251210,000000,51.69,52.92,51.69,52.7022,1215,0
+UCC.US,D,20251211,000000,53.06,53.06,52.758,52.917,9665,0
+UCC.US,D,20251212,000000,53.57,53.9,52.66,53.3317,4128,0
+UCC.US,D,20251215,000000,54.565,54.565,54.27,54.3934,1519,0
+UCC.US,D,20251216,000000,54.39,54.6688,53.79,54.6688,4001,0
+UCC.US,D,20251217,000000,54.99,55.02,53.28,53.28,1911,0
+UCC.US,D,20251218,000000,54.69,55.185,54.69,54.91,5030,0
+UCC.US,D,20251219,000000,54.56,54.75,54.34,54.34,2551,0
+UCC.US,D,20251222,000000,55.17,55.4099,54.9987,54.9987,12150,0
+UCC.US,D,20251223,000000,55.06,55.06,54.64,54.93,12431,0
+UCC.US,D,20251224,000000,54.74,54.9957,54.74,54.9957,927,0
+UCC.US,D,20251226,000000,55.17,55.17,54.41,54.5259,3142,0
+UCC.US,D,20251229,000000,53.73,53.73,53.41,53.4375,1986,0
+UCC.US,D,20251230,000000,53.06,53.32,53.0518,53.0518,1094,0
+UCC.US,D,20251231,000000,52.72,52.72,52.2122,52.2122,1091,0
+UCC.US,D,20260102,000000,50.96,51.2,50.96,51.1556,1218,0
+UCC.US,D,20260105,000000,51.695,53.1199,51.68,52.88,9461,0
+UCC.US,D,20260106,000000,52.44,53.61,52.44,53.598,3685,0
+UCC.US,D,20260107,000000,54.02,54.31,53.4717,53.4717,2502,0
+UCC.US,D,20260108,000000,53.108,55.32,53.108,55.15,2257,0
+UCC.US,D,20260109,000000,55.83,56.5389,55.83,56.5389,3995,0
+UCC.US,D,20260112,000000,55.6604,56.96,55.6604,56.5633,3308,0
+UCC.US,D,20260113,000000,56.55,56.55,55.9808,56.2654,1711,0
+UCC.US,D,20260114,000000,55.3716,55.3716,54.08,54.54,1762,0
+UCC.US,D,20260115,000000,55.03,55.2086,54.62,54.8575,2606,0
+UCC.US,D,20260116,000000,54.53,54.66,54.36,54.57,3396,0
+UCC.US,D,20260120,000000,52.47,52.72,51.57,51.6819,3924,0
+UCC.US,D,20260121,000000,52.01,54.03,52.01,53.62,5776,0
+UCC.US,D,20260122,000000,53.865,55.06,53.865,54.6931,2176,0
+UCC.US,D,20260123,000000,54.6,55.149,54.6,55.0483,2616,0
+UCC.US,D,20260126,000000,54.7,54.7,54.4012,54.4012,1910,0
+UCC.US,D,20260127,000000,54.1405,54.85,54.14,54.7087,2662,0
+UCC.US,D,20260128,000000,54.29,54.52,54.05,54.0709,1365,0
+UCC.US,D,20260129,000000,53.5796,53.5796,53.06,53.3941,1456,0
+UCC.US,D,20260130,000000,53.43,53.6,53.2,53.2774,1306,0
+UCC.US,D,20260202,000000,53.72,54.08,52.57,54.08,2339,0
+UCC.US,D,20260203,000000,54.42,54.5,52.321,53.12,17300,0
+UCC.US,D,20260204,000000,53.38,53.38,52.01,52.417,2609,0
+UCC.US,D,20260205,000000,50.03,50.89,49.84,50.15,3046,0
+UCC.US,D,20260206,000000,49,50.6,49,50.31,13322,0
+UCC.US,D,20260209,000000,49.4799,50.5,49.4799,50.05,2330,0
+UCC.US,D,20260210,000000,51.29,51.29,50.73,50.73,2172,0
+UCC.US,D,20260211,000000,50.05,50.26,49.89,50.24,2174,0
+UCC.US,D,20260212,000000,51.21,51.265,48.65,48.84,6539,0
+UCC.US,D,20260213,000000,48.595,49.58,48.47,48.7662,2895,0
+UCC.US,D,20260217,000000,47.679,48.68,47.679,48.6588,1354,0
+UCC.US,D,20260218,000000,49.87,49.97,49.38,49.567,3808,0
diff --git a/daily/us/nyse etfs/2/ucib.us.txt b/daily/us/nyse etfs/2/ucib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6cfc8d4844f03aa3497284c487b23f7fa504259
--- /dev/null
+++ b/daily/us/nyse etfs/2/ucib.us.txt	
@@ -0,0 +1,1679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCIB.US,D,20190104,000000,13.865,13.865,13.865,13.865,26,0
+UCIB.US,D,20190107,000000,13.9933,13.9933,13.9933,13.9933,26,0
+UCIB.US,D,20190108,000000,14.0703,14.0703,14.0703,14.0703,26,0
+UCIB.US,D,20190109,000000,14.3326,14.3326,14.3326,14.3326,26,0
+UCIB.US,D,20190110,000000,14.3009,14.3009,14.3009,14.3009,1,0
+UCIB.US,D,20190111,000000,14.2632,14.2632,14.2632,14.2632,26,0
+UCIB.US,D,20190114,000000,14.1391,14.1391,14.1391,14.1391,26,0
+UCIB.US,D,20190115,000000,14.215,14.215,14.215,14.215,26,0
+UCIB.US,D,20190116,000000,14.2902,14.2902,14.2902,14.2902,26,0
+UCIB.US,D,20190117,000000,14.315,14.315,14.315,14.315,26,0
+UCIB.US,D,20190118,000000,14.4744,14.4744,14.4744,14.4744,26,0
+UCIB.US,D,20190122,000000,14.345,14.345,14.345,14.345,26,0
+UCIB.US,D,20190123,000000,14.3585,14.3585,14.3585,14.3585,26,0
+UCIB.US,D,20190124,000000,14.3726,14.3726,14.3726,14.3726,26,0
+UCIB.US,D,20190125,000000,14.4,14.4661,14.4,14.4661,561,0
+UCIB.US,D,20190128,000000,14.305,14.305,14.305,14.305,26,0
+UCIB.US,D,20190129,000000,14.445,14.445,14.445,14.445,26,0
+UCIB.US,D,20190130,000000,14.5474,14.5474,14.5474,14.5474,26,0
+UCIB.US,D,20190131,000000,14.5091,14.5091,14.5091,14.5091,26,0
+UCIB.US,D,20190201,000000,14.5752,14.5752,14.5752,14.5752,26,0
+UCIB.US,D,20190204,000000,14.6567,14.6567,14.6567,14.6567,26,0
+UCIB.US,D,20190205,000000,14.6292,14.6292,14.6292,14.6292,26,0
+UCIB.US,D,20190206,000000,14.6485,14.6485,14.6485,14.6485,26,0
+UCIB.US,D,20190207,000000,14.5029,14.5029,14.5029,14.5029,26,0
+UCIB.US,D,20190208,000000,14.4726,14.4726,14.4726,14.4726,26,0
+UCIB.US,D,20190211,000000,14.3891,14.3891,14.3891,14.3891,26,0
+UCIB.US,D,20190212,000000,14.4592,14.4592,14.4592,14.4592,26,0
+UCIB.US,D,20190213,000000,14.5109,14.5109,14.5109,14.5109,26,0
+UCIB.US,D,20190214,000000,14.5067,14.5067,14.5067,14.5067,26,0
+UCIB.US,D,20190215,000000,14.7366,14.7366,14.7366,14.7366,26,0
+UCIB.US,D,20190219,000000,14.89,14.89,14.8108,14.8108,2700,0
+UCIB.US,D,20190220,000000,14.9292,14.9292,14.9292,14.9292,26,0
+UCIB.US,D,20190221,000000,14.9466,14.9466,14.9466,14.9466,26,0
+UCIB.US,D,20190222,000000,15.0309,15.0309,15.0309,15.0309,26,0
+UCIB.US,D,20190225,000000,14.98,14.99,14.8392,14.8392,1308,0
+UCIB.US,D,20190226,000000,14.8367,14.8367,14.8367,14.8367,26,0
+UCIB.US,D,20190227,000000,14.9591,14.9591,14.9591,14.9591,26,0
+UCIB.US,D,20190228,000000,14.915,14.915,14.915,14.915,26,0
+UCIB.US,D,20190301,000000,14.815,14.815,14.815,14.815,26,0
+UCIB.US,D,20190304,000000,14.7808,14.7808,14.7808,14.7808,40,0
+UCIB.US,D,20190305,000000,14.855,14.855,14.855,14.855,26,0
+UCIB.US,D,20190306,000000,14.7809,14.7809,14.7809,14.7809,26,0
+UCIB.US,D,20190307,000000,14.7367,14.7367,14.7367,14.7367,26,0
+UCIB.US,D,20190308,000000,14.695,14.695,14.695,14.695,26,0
+UCIB.US,D,20190311,000000,14.705,14.705,14.705,14.705,26,0
+UCIB.US,D,20190312,000000,14.825,14.825,14.825,14.825,26,0
+UCIB.US,D,20190313,000000,14.945,14.945,14.945,14.945,26,0
+UCIB.US,D,20190314,000000,14.895,14.895,14.895,14.895,26,0
+UCIB.US,D,20190315,000000,14.925,14.925,14.925,14.925,26,0
+UCIB.US,D,20190318,000000,14.985,14.985,14.985,14.985,26,0
+UCIB.US,D,20190319,000000,15.035,15.035,15.035,15.035,26,0
+UCIB.US,D,20190320,000000,15.105,15.105,15.105,15.105,26,0
+UCIB.US,D,20190321,000000,15.05,15.05,15.05,15.05,42,0
+UCIB.US,D,20190322,000000,14.93,14.93,14.93,14.93,42,0
+UCIB.US,D,20190325,000000,14.955,14.955,14.955,14.955,42,0
+UCIB.US,D,20190326,000000,14.975,14.975,14.975,14.975,42,0
+UCIB.US,D,20190327,000000,14.925,14.925,14.925,14.925,42,0
+UCIB.US,D,20190328,000000,14.855,14.855,14.855,14.855,42,0
+UCIB.US,D,20190329,000000,14.865,14.865,14.865,14.865,42,0
+UCIB.US,D,20190401,000000,15.005,15.005,15.005,15.005,42,0
+UCIB.US,D,20190402,000000,15.02,15.02,15.02,15.02,42,0
+UCIB.US,D,20190403,000000,15.12,15.12,15.12,15.12,42,0
+UCIB.US,D,20190404,000000,15.14,15.14,15.14,15.14,42,0
+UCIB.US,D,20190405,000000,15.145,15.145,15.145,15.145,42,0
+UCIB.US,D,20190408,000000,15.185,15.185,15.185,15.185,42,0
+UCIB.US,D,20190409,000000,15.215,15.215,15.215,15.215,42,0
+UCIB.US,D,20190410,000000,15.21,15.21,15.21,15.21,2,0
+UCIB.US,D,20190411,000000,15.1302,15.1302,15.1302,15.1302,42,0
+UCIB.US,D,20190412,000000,15.2312,15.2312,15.2312,15.2312,42,0
+UCIB.US,D,20190415,000000,15.1649,15.1649,15.1649,15.1649,42,0
+UCIB.US,D,20190416,000000,15.11,15.11,15.11,15.11,30,0
+UCIB.US,D,20190417,000000,15.1,15.1,15.1,15.1,42,0
+UCIB.US,D,20190418,000000,15.1,15.1,15.1,15.1,42,0
+UCIB.US,D,20190422,000000,15.1489,15.1489,15.1489,15.1489,42,0
+UCIB.US,D,20190423,000000,15.1232,15.1232,15.1232,15.1232,42,0
+UCIB.US,D,20190424,000000,15.105,15.105,15.105,15.105,42,0
+UCIB.US,D,20190426,000000,14.9102,14.9102,14.9102,14.9102,42,0
+UCIB.US,D,20190429,000000,14.9,14.9,14.9,14.9,42,0
+UCIB.US,D,20190430,000000,14.915,14.915,14.915,14.915,42,0
+UCIB.US,D,20190501,000000,14.835,14.835,14.835,14.835,42,0
+UCIB.US,D,20190502,000000,14.655,14.655,14.655,14.655,42,0
+UCIB.US,D,20190503,000000,14.665,14.665,14.665,14.665,42,0
+UCIB.US,D,20190506,000000,14.6568,14.6568,14.6568,14.6568,42,0
+UCIB.US,D,20190507,000000,14.5099,14.5099,14.5099,14.5099,42,0
+UCIB.US,D,20190508,000000,14.48,14.48,14.48,14.48,42,0
+UCIB.US,D,20190509,000000,14.41,14.41,14.41,14.41,42,0
+UCIB.US,D,20190510,000000,14.445,14.445,14.445,14.445,42,0
+UCIB.US,D,20190513,000000,14.3247,14.3247,14.3247,14.3247,42,0
+UCIB.US,D,20190514,000000,14.54,14.54,14.54,14.54,42,0
+UCIB.US,D,20190515,000000,14.615,14.615,14.615,14.615,42,0
+UCIB.US,D,20190516,000000,14.75,14.75,14.75,14.75,42,0
+UCIB.US,D,20190517,000000,14.54,14.54,14.54,14.54,42,0
+UCIB.US,D,20190520,000000,14.6,14.6,14.6,14.6,632,0
+UCIB.US,D,20190521,000000,14.585,14.585,14.585,14.585,95,0
+UCIB.US,D,20190522,000000,14.405,14.405,14.405,14.405,95,0
+UCIB.US,D,20190523,000000,14.18,14.18,14.18,14.18,95,0
+UCIB.US,D,20190524,000000,14.34,14.34,14.34,14.34,95,0
+UCIB.US,D,20190528,000000,14.5096,14.5096,14.5096,14.5096,95,0
+UCIB.US,D,20190529,000000,14.4806,14.4806,14.4806,14.4806,95,0
+UCIB.US,D,20190530,000000,14.41,14.41,14.41,14.41,95,0
+UCIB.US,D,20190531,000000,14.11,14.11,14.11,14.11,95,0
+UCIB.US,D,20190603,000000,14.065,14.065,14.065,14.065,95,0
+UCIB.US,D,20190604,000000,14.135,14.135,14.135,14.135,95,0
+UCIB.US,D,20190605,000000,13.918,13.918,13.918,13.918,95,0
+UCIB.US,D,20190606,000000,14.0459,14.0459,14.0459,14.0459,95,0
+UCIB.US,D,20190607,000000,14.045,14.045,14.045,14.045,95,0
+UCIB.US,D,20190610,000000,14.0971,14.115,14.0971,14.115,500,0
+UCIB.US,D,20190611,000000,14.09,14.1748,14.09,14.1748,2400,0
+UCIB.US,D,20190612,000000,14.065,14.065,14.065,14.065,95,0
+UCIB.US,D,20190613,000000,14.165,14.165,14.165,14.165,95,0
+UCIB.US,D,20190614,000000,14.1454,14.1454,14.1454,14.1454,95,0
+UCIB.US,D,20190617,000000,14.1183,14.1183,14.1183,14.1183,95,0
+UCIB.US,D,20190618,000000,14.2,14.28,14.19,14.28,7800,0
+UCIB.US,D,20190619,000000,14.235,14.235,14.235,14.235,95,0
+UCIB.US,D,20190620,000000,14.455,14.455,14.455,14.455,95,0
+UCIB.US,D,20190621,000000,14.43,14.43,14.43,14.43,95,0
+UCIB.US,D,20190624,000000,14.525,14.525,14.525,14.525,95,0
+UCIB.US,D,20190625,000000,14.57,14.57,14.57,14.57,95,0
+UCIB.US,D,20190626,000000,14.6235,14.6235,14.6235,14.6235,95,0
+UCIB.US,D,20190627,000000,14.65,14.65,14.65,14.65,95,0
+UCIB.US,D,20190628,000000,14.49,14.49,14.49,14.49,95,0
+UCIB.US,D,20190701,000000,14.435,14.435,14.435,14.435,10,0
+UCIB.US,D,20190702,000000,14.26,14.26,14.26,14.26,10,0
+UCIB.US,D,20190703,000000,14.3778,14.3778,14.3778,14.3778,10,0
+UCIB.US,D,20190705,000000,14.415,14.415,14.415,14.415,10,0
+UCIB.US,D,20190708,000000,14.395,14.395,14.395,14.395,10,0
+UCIB.US,D,20190709,000000,14.33,14.345,14.33,14.345,310,0
+UCIB.US,D,20190710,000000,14.705,14.705,14.705,14.705,10,0
+UCIB.US,D,20190711,000000,14.7261,14.7261,14.7,14.7,200,0
+UCIB.US,D,20190712,000000,14.77,14.77,14.77,14.77,10,0
+UCIB.US,D,20190715,000000,14.6958,14.6958,14.6958,14.6958,10,0
+UCIB.US,D,20190716,000000,14.495,14.495,14.495,14.495,10,0
+UCIB.US,D,20190717,000000,14.485,14.485,14.485,14.485,10,0
+UCIB.US,D,20190718,000000,14.395,14.395,14.395,14.395,10,0
+UCIB.US,D,20190719,000000,14.485,14.485,14.485,14.485,10,0
+UCIB.US,D,20190722,000000,14.435,14.435,14.435,14.435,10,0
+UCIB.US,D,20190723,000000,14.425,14.425,14.425,14.425,10,0
+UCIB.US,D,20190724,000000,14.45,14.45,14.45,14.45,10,0
+UCIB.US,D,20190725,000000,14.4314,14.4314,14.4314,14.4314,10,0
+UCIB.US,D,20190726,000000,14.4223,14.4223,14.379,14.379,100,0
+UCIB.US,D,20190729,000000,14.49,14.49,14.49,14.49,10,0
+UCIB.US,D,20190730,000000,14.465,14.465,14.465,14.465,10,0
+UCIB.US,D,20190731,000000,14.415,14.415,14.415,14.415,10,0
+UCIB.US,D,20190801,000000,14.035,14.035,14.035,14.035,10,0
+UCIB.US,D,20190802,000000,14.04,14.04,14.04,14.04,10,0
+UCIB.US,D,20190805,000000,13.895,13.895,13.895,13.895,10,0
+UCIB.US,D,20190806,000000,13.845,13.845,13.845,13.845,10,0
+UCIB.US,D,20190807,000000,13.675,13.675,13.675,13.675,10,0
+UCIB.US,D,20190808,000000,13.7897,13.7897,13.7897,13.7897,10,0
+UCIB.US,D,20190809,000000,13.94,13.94,13.94,13.94,10,0
+UCIB.US,D,20190812,000000,13.795,13.795,13.795,13.795,10,0
+UCIB.US,D,20190813,000000,14.055,14.055,14.055,14.055,10,0
+UCIB.US,D,20190814,000000,13.86,13.86,13.86,13.86,10,0
+UCIB.US,D,20190815,000000,13.79,13.79,13.79,13.79,10,0
+UCIB.US,D,20190816,000000,13.825,13.825,13.825,13.825,10,0
+UCIB.US,D,20190819,000000,13.7705,13.7705,13.7705,13.7705,10,0
+UCIB.US,D,20190820,000000,13.76,13.76,13.76,13.76,10,0
+UCIB.US,D,20190821,000000,13.81,13.81,13.81,13.81,10,0
+UCIB.US,D,20190822,000000,13.7648,13.7648,13.7648,13.7648,10,0
+UCIB.US,D,20190823,000000,13.64,13.64,13.64,13.64,10,0
+UCIB.US,D,20190826,000000,13.695,13.695,13.695,13.695,10,0
+UCIB.US,D,20190827,000000,13.7752,13.7752,13.7752,13.7752,10,0
+UCIB.US,D,20190828,000000,13.83,13.83,13.83,13.83,10,0
+UCIB.US,D,20190829,000000,13.85,13.85,13.85,13.85,10,0
+UCIB.US,D,20190830,000000,13.745,13.745,13.745,13.745,10,0
+UCIB.US,D,20190903,000000,13.605,13.605,13.605,13.605,10,0
+UCIB.US,D,20190904,000000,13.935,13.935,13.935,13.935,10,0
+UCIB.US,D,20190905,000000,13.945,13.945,13.945,13.945,10,0
+UCIB.US,D,20190906,000000,13.91,13.91,13.91,13.91,10,0
+UCIB.US,D,20190909,000000,14.0398,14.0398,14.0398,14.0398,10,0
+UCIB.US,D,20190910,000000,14.1321,14.1321,14.1321,14.1321,10,0
+UCIB.US,D,20190911,000000,14.03,14.03,14.03,14.03,10,0
+UCIB.US,D,20190912,000000,13.9923,13.9923,13.9923,13.9923,10,0
+UCIB.US,D,20190913,000000,14.1125,14.1125,14.1125,14.1125,10,0
+UCIB.US,D,20190916,000000,14.49,14.5201,14.49,14.5201,100,0
+UCIB.US,D,20190917,000000,14.295,14.295,14.295,14.295,10,0
+UCIB.US,D,20190918,000000,14.22,14.22,14.22,14.22,10,0
+UCIB.US,D,20190919,000000,14.2425,14.2425,14.2425,14.2425,10,0
+UCIB.US,D,20190920,000000,14.245,14.245,14.245,14.245,10,0
+UCIB.US,D,20190923,000000,14.29,14.29,14.29,14.29,10,0
+UCIB.US,D,20190924,000000,14.16,14.16,14.16,14.16,10,0
+UCIB.US,D,20190925,000000,14.13,14.13,14.13,14.13,10,0
+UCIB.US,D,20190926,000000,14.115,14.115,14.115,14.115,10,0
+UCIB.US,D,20190927,000000,14.105,14.105,14.105,14.105,10,0
+UCIB.US,D,20190930,000000,14.04,14.04,14.04,14.04,10,0
+UCIB.US,D,20191001,000000,14.05,14.05,14.05,14.05,10,0
+UCIB.US,D,20191002,000000,13.925,13.925,13.925,13.925,10,0
+UCIB.US,D,20191003,000000,13.925,13.925,13.925,13.925,10,0
+UCIB.US,D,20191004,000000,13.975,13.975,13.975,13.975,10,0
+UCIB.US,D,20191007,000000,14.03,14.03,14.03,14.03,10,0
+UCIB.US,D,20191008,000000,13.99,13.99,13.99,13.99,10,0
+UCIB.US,D,20191009,000000,14.05,14.05,14.05,14.05,10,0
+UCIB.US,D,20191010,000000,14.1,14.1,14.1,14.1,10,0
+UCIB.US,D,20191011,000000,14.23,14.23,14.23,14.23,10,0
+UCIB.US,D,20191014,000000,14.195,14.195,14.195,14.195,1,0
+UCIB.US,D,20191015,000000,14.21,14.21,14.21,14.21,10,0
+UCIB.US,D,20191016,000000,14.1741,14.1741,14.1741,14.1741,10,0
+UCIB.US,D,20191017,000000,14.19,14.19,14.19,14.19,10,0
+UCIB.US,D,20191018,000000,14.245,14.245,14.245,14.245,10,0
+UCIB.US,D,20191021,000000,14.19,14.19,14.19,14.19,10,0
+UCIB.US,D,20191022,000000,14.21,14.21,14.21,14.21,10,0
+UCIB.US,D,20191023,000000,14.305,14.305,14.305,14.305,10,0
+UCIB.US,D,20191024,000000,14.4,14.4,14.4,14.4,10,0
+UCIB.US,D,20191025,000000,14.425,14.425,14.425,14.425,10,0
+UCIB.US,D,20191028,000000,14.436,14.436,14.436,14.436,10,0
+UCIB.US,D,20191029,000000,14.4447,14.4447,14.4447,14.4447,10,0
+UCIB.US,D,20191030,000000,14.375,14.375,14.375,14.375,10,0
+UCIB.US,D,20191031,000000,14.23,14.23,14.23,14.23,10,0
+UCIB.US,D,20191101,000000,14.475,14.475,14.475,14.475,10,0
+UCIB.US,D,20191104,000000,14.545,14.545,14.545,14.545,10,0
+UCIB.US,D,20191105,000000,14.575,14.575,14.575,14.575,10,0
+UCIB.US,D,20191106,000000,14.4538,14.4538,14.4538,14.4538,10,0
+UCIB.US,D,20191107,000000,14.445,14.445,14.445,14.445,10,0
+UCIB.US,D,20191108,000000,14.44,14.5098,14.44,14.5098,100,0
+UCIB.US,D,20191111,000000,14.42,14.42,14.42,14.42,10,0
+UCIB.US,D,20191112,000000,14.395,14.395,14.395,14.395,10,0
+UCIB.US,D,20191113,000000,14.43,14.43,14.43,14.43,10,0
+UCIB.US,D,20191114,000000,14.38,14.38,14.38,14.38,10,0
+UCIB.US,D,20191115,000000,14.415,14.415,14.415,14.415,10,0
+UCIB.US,D,20191118,000000,14.285,14.285,14.285,14.285,10,0
+UCIB.US,D,20191119,000000,14.16,14.16,14.16,14.16,10,0
+UCIB.US,D,20191120,000000,14.25,14.25,14.25,14.25,10,0
+UCIB.US,D,20191121,000000,14.295,14.295,14.295,14.295,10,0
+UCIB.US,D,20191122,000000,14.34,14.34,14.34,14.34,10,0
+UCIB.US,D,20191125,000000,14.36,14.36,14.36,14.36,10,0
+UCIB.US,D,20191126,000000,14.405,14.405,14.405,14.405,10,0
+UCIB.US,D,20191127,000000,14.5,14.5,14.38,14.38,250,0
+UCIB.US,D,20191129,000000,14.1659,14.1659,14.1659,14.1659,10,0
+UCIB.US,D,20191202,000000,14.155,14.155,14.155,14.155,10,0
+UCIB.US,D,20191203,000000,14.1242,14.1242,14.1242,14.1242,10,0
+UCIB.US,D,20191204,000000,14.285,14.285,14.285,14.285,10,0
+UCIB.US,D,20191205,000000,14.3249,14.3249,14.3249,14.3249,10,0
+UCIB.US,D,20191206,000000,14.395,14.395,14.395,14.395,10,0
+UCIB.US,D,20191209,000000,14.44,14.44,14.44,14.44,10,0
+UCIB.US,D,20191210,000000,14.49,14.49,14.49,14.49,10,0
+UCIB.US,D,20191211,000000,14.445,14.445,14.445,14.445,10,0
+UCIB.US,D,20191212,000000,14.57,14.57,14.57,14.57,10,0
+UCIB.US,D,20191213,000000,14.64,14.64,14.64,14.64,10,0
+UCIB.US,D,20191216,000000,14.76,14.76,14.76,14.76,10,0
+UCIB.US,D,20191217,000000,14.84,14.84,14.84,14.84,10,0
+UCIB.US,D,20191218,000000,14.785,14.785,14.785,14.785,10,0
+UCIB.US,D,20191219,000000,14.8399,14.8399,14.8399,14.8399,2,0
+UCIB.US,D,20191220,000000,14.8494,14.8494,14.8494,14.8494,10,0
+UCIB.US,D,20191223,000000,14.81,14.81,14.81,14.81,10,0
+UCIB.US,D,20191224,000000,14.875,14.875,14.875,14.875,10,0
+UCIB.US,D,20191226,000000,14.935,14.935,14.935,14.935,10,0
+UCIB.US,D,20191227,000000,15.01,15.01,15.01,15.01,1,0
+UCIB.US,D,20191230,000000,15.02,15.13,15,15.06,16831,0
+UCIB.US,D,20191231,000000,14.935,14.935,14.935,14.935,10,0
+UCIB.US,D,20200102,000000,14.9575,15.005,14.9575,15.005,127,0
+UCIB.US,D,20200103,000000,15.025,15.025,15.025,15.025,10,0
+UCIB.US,D,20200107,000000,15.06,15.06,15.06,15.06,10,0
+UCIB.US,D,20200108,000000,14.875,14.875,14.875,14.875,27,0
+UCIB.US,D,20200109,000000,14.895,14.895,14.895,14.895,10,0
+UCIB.US,D,20200110,000000,14.92,14.92,14.92,14.92,10,0
+UCIB.US,D,20200113,000000,14.875,14.875,14.875,14.875,10,0
+UCIB.US,D,20200114,000000,14.915,14.915,14.915,14.915,10,0
+UCIB.US,D,20200115,000000,14.875,14.875,14.875,14.875,10,0
+UCIB.US,D,20200116,000000,14.845,14.845,14.845,14.845,10,0
+UCIB.US,D,20200117,000000,14.88,14.88,14.88,14.88,10,0
+UCIB.US,D,20200121,000000,14.8264,14.8264,14.8018,14.825,200,0
+UCIB.US,D,20200122,000000,14.6942,14.6942,14.6585,14.675,1061,0
+UCIB.US,D,20200123,000000,14.44,14.515,14.44,14.515,624,0
+UCIB.US,D,20200124,000000,14.305,14.305,14.305,14.305,10,0
+UCIB.US,D,20200127,000000,14.01,14.01,14.01,14.01,1,0
+UCIB.US,D,20200128,000000,14.05,14.05,14.05,14.05,178,0
+UCIB.US,D,20200129,000000,13.9998,13.9998,13.9998,13.9998,10,0
+UCIB.US,D,20200130,000000,13.94,13.94,13.845,13.845,300,0
+UCIB.US,D,20200131,000000,13.805,13.805,13.805,13.805,10,0
+UCIB.US,D,20200203,000000,13.83,13.83,13.645,13.645,100,0
+UCIB.US,D,20200204,000000,13.68,13.68,13.68,13.68,29,0
+UCIB.US,D,20200205,000000,13.85,13.85,13.85,13.85,10,0
+UCIB.US,D,20200206,000000,13.915,13.915,13.915,13.915,1,0
+UCIB.US,D,20200207,000000,13.865,13.865,13.865,13.865,114,0
+UCIB.US,D,20200210,000000,13.82,13.82,13.7,13.765,1000,0
+UCIB.US,D,20200211,000000,13.85,13.85,13.85,13.85,28,0
+UCIB.US,D,20200212,000000,14.06,14.06,13.995,13.995,13685,0
+UCIB.US,D,20200213,000000,14.1,14.1,14.1,14.1,441,0
+UCIB.US,D,20200214,000000,14.1,14.1,14.01,14.01,1547,0
+UCIB.US,D,20200218,000000,13.97,14.085,13.97,14.085,248,0
+UCIB.US,D,20200219,000000,14.1957,14.25,14.02,14.185,4453,0
+UCIB.US,D,20200220,000000,14.18,14.18,14.115,14.115,5658,0
+UCIB.US,D,20200221,000000,14.0782,14.0782,14.075,14.075,176,0
+UCIB.US,D,20200224,000000,13.7655,13.785,13.7655,13.785,248,0
+UCIB.US,D,20200225,000000,13.78,13.78,13.5,13.655,1136,0
+UCIB.US,D,20200226,000000,13.6475,13.6475,13.505,13.505,354,0
+UCIB.US,D,20200227,000000,13.25,13.37,13.25,13.37,2205,0
+UCIB.US,D,20200228,000000,13.059,13.1186,12.93,13.03,2149,0
+UCIB.US,D,20200302,000000,12.8,13.38,12.8,13.38,4971,0
+UCIB.US,D,20200303,000000,13.4559,13.4559,13.2083,13.2083,1419,0
+UCIB.US,D,20200304,000000,13.4473,13.45,13.3585,13.39,1554,0
+UCIB.US,D,20200305,000000,13.35,13.35,13.27,13.27,239,0
+UCIB.US,D,20200306,000000,12.8565,12.8565,12.835,12.835,507,0
+UCIB.US,D,20200309,000000,12.2118,12.22,12.072,12.072,1066,0
+UCIB.US,D,20200310,000000,12.42,12.42,12.22,12.325,2480,0
+UCIB.US,D,20200311,000000,12.24,12.25,12.12,12.135,2559,0
+UCIB.US,D,20200312,000000,11.85,11.85,11.69,11.74,5342,0
+UCIB.US,D,20200313,000000,11.89,11.9,11.6902,11.7274,9123,0
+UCIB.US,D,20200316,000000,11.09,11.125,11.08,11.125,1178,0
+UCIB.US,D,20200317,000000,11.14,11.14,10.93,10.975,6851,0
+UCIB.US,D,20200318,000000,10.6197,10.6197,10.4369,10.4369,11004,0
+UCIB.US,D,20200319,000000,10.62,10.765,10.62,10.765,2100,0
+UCIB.US,D,20200320,000000,10.843,10.929,10.635,10.635,8816,0
+UCIB.US,D,20200323,000000,10.61,10.64,10.61,10.64,6451,0
+UCIB.US,D,20200324,000000,11.01,11.01,10.973,10.98,1356,0
+UCIB.US,D,20200325,000000,11.01,11.095,10.91,11.095,9145,0
+UCIB.US,D,20200326,000000,11.085,11.085,10.85,10.99,10288,0
+UCIB.US,D,20200327,000000,10.98,10.98,10.82,10.955,12804,0
+UCIB.US,D,20200330,000000,10.86,10.925,10.84,10.925,4711,0
+UCIB.US,D,20200331,000000,10.9014,10.95,10.9014,10.95,4629,0
+UCIB.US,D,20200401,000000,10.66,10.68,10.66,10.66,5781,0
+UCIB.US,D,20200402,000000,10.93,11,10.82,10.88,13733,0
+UCIB.US,D,20200403,000000,11,11.005,10.97,11.005,980,0
+UCIB.US,D,20200406,000000,11.13,11.35,11.13,11.135,11543,0
+UCIB.US,D,20200407,000000,11.225,11.225,11.225,11.225,6,0
+UCIB.US,D,20200408,000000,11.16,11.21,11.16,11.21,1230,0
+UCIB.US,D,20200409,000000,11.27,11.33,11.27,11.275,775,0
+UCIB.US,D,20200413,000000,11.28,11.2855,11.27,11.2855,1723,0
+UCIB.US,D,20200414,000000,11.3,11.3396,11.3,11.32,514,0
+UCIB.US,D,20200415,000000,11.11,11.125,11.11,11.125,4899,0
+UCIB.US,D,20200416,000000,11.11,11.11,11.035,11.035,13560,0
+UCIB.US,D,20200417,000000,11.17,11.175,11.17,11.175,150,0
+UCIB.US,D,20200420,000000,11.041,11.0547,11.03,11.035,4250,0
+UCIB.US,D,20200421,000000,10.5,10.52,10.22,10.22,8778,0
+UCIB.US,D,20200422,000000,10.49,10.5133,10.4553,10.4553,910,0
+UCIB.US,D,20200423,000000,10.49,10.49,10.49,10.49,174,0
+UCIB.US,D,20200424,000000,10.395,10.395,10.395,10.395,38,0
+UCIB.US,D,20200427,000000,10.29,10.29,10.2,10.255,4425,0
+UCIB.US,D,20200428,000000,10.39,10.39,10.285,10.285,5483,0
+UCIB.US,D,20200429,000000,10.48,10.51,10.415,10.415,7411,0
+UCIB.US,D,20200430,000000,10.616,10.665,10.563,10.665,2073,0
+UCIB.US,D,20200501,000000,10.53,10.62,10.53,10.55,798,0
+UCIB.US,D,20200504,000000,10.5991,10.5991,10.4973,10.56,1902,0
+UCIB.US,D,20200505,000000,10.8706,10.92,10.8706,10.92,1067,0
+UCIB.US,D,20200506,000000,10.76,10.76,10.76,10.76,155,0
+UCIB.US,D,20200507,000000,10.93,10.93,10.85,10.85,1416,0
+UCIB.US,D,20200508,000000,10.99,11.025,10.97,11.025,1514,0
+UCIB.US,D,20200511,000000,10.92,10.925,10.92,10.925,1556,0
+UCIB.US,D,20200512,000000,10.84,10.88,10.83,10.83,8415,0
+UCIB.US,D,20200513,000000,10.8,10.8,10.665,10.665,1747,0
+UCIB.US,D,20200514,000000,10.8798,10.88,10.8405,10.8405,703,0
+UCIB.US,D,20200515,000000,10.98,10.98,10.945,10.945,720,0
+UCIB.US,D,20200518,000000,11.3691,11.41,11.365,11.365,2466,0
+UCIB.US,D,20200519,000000,11.375,11.41,11.33,11.365,616,0
+UCIB.US,D,20200520,000000,11.477,11.535,11.477,11.535,1262,0
+UCIB.US,D,20200521,000000,11.5398,11.54,11.505,11.505,400,0
+UCIB.US,D,20200522,000000,11.31,11.375,11.3,11.375,1167,0
+UCIB.US,D,20200526,000000,11.63,11.63,11.5533,11.5614,721,0
+UCIB.US,D,20200527,000000,11.42,11.45,11.37,11.395,3264,0
+UCIB.US,D,20200528,000000,11.37,11.47,11.37,11.47,10809,0
+UCIB.US,D,20200529,000000,11.44,11.6246,11.44,11.6246,1517,0
+UCIB.US,D,20200601,000000,11.62,11.66,11.6,11.66,698,0
+UCIB.US,D,20200602,000000,11.825,11.825,11.825,11.825,3,0
+UCIB.US,D,20200603,000000,11.895,11.895,11.895,11.895,8,0
+UCIB.US,D,20200604,000000,11.9553,11.9553,11.9553,11.9553,98,0
+UCIB.US,D,20200605,000000,12.225,12.225,12.225,12.225,50,0
+UCIB.US,D,20200608,000000,12.21,12.21,12.2,12.205,2333,0
+UCIB.US,D,20200609,000000,12.115,12.225,12.115,12.205,4766,0
+UCIB.US,D,20200610,000000,12.23,12.33,12.23,12.33,766,0
+UCIB.US,D,20200611,000000,12.0301,12.035,11.93,11.93,12148,0
+UCIB.US,D,20200612,000000,12.05,12.05,11.89,11.89,3794,0
+UCIB.US,D,20200615,000000,11.89,11.9819,11.8571,11.975,805,0
+UCIB.US,D,20200616,000000,12.21,12.21,12.085,12.085,258,0
+UCIB.US,D,20200617,000000,12.1101,12.1101,12.1101,12.1101,166,0
+UCIB.US,D,20200618,000000,12.1203,12.1402,12.1203,12.1402,961,0
+UCIB.US,D,20200619,000000,12.27,12.27,12.1,12.18,10058,0
+UCIB.US,D,20200622,000000,12.28,12.325,12.28,12.325,174,0
+UCIB.US,D,20200623,000000,12.34,12.34,12.305,12.305,793,0
+UCIB.US,D,20200624,000000,12.215,12.215,12.015,12.015,2166,0
+UCIB.US,D,20200625,000000,12.02,12.05,12.02,12.05,1097,0
+UCIB.US,D,20200626,000000,11.96,11.99,11.91,11.975,5634,0
+UCIB.US,D,20200629,000000,12.14,12.2,12.14,12.155,3455,0
+UCIB.US,D,20200630,000000,12.15,12.225,12.15,12.225,490,0
+UCIB.US,D,20200701,000000,12.345,12.345,12.345,12.345,133,0
+UCIB.US,D,20200702,000000,12.337,12.445,12.337,12.445,681,0
+UCIB.US,D,20200706,000000,12.525,12.525,12.525,12.525,155,0
+UCIB.US,D,20200707,000000,12.515,12.575,12.515,12.565,707,0
+UCIB.US,D,20200708,000000,12.6339,12.6452,12.6339,12.6452,185,0
+UCIB.US,D,20200709,000000,12.7,12.7,12.57,12.595,2955,0
+UCIB.US,D,20200710,000000,12.63,12.6327,12.63,12.6327,375,0
+UCIB.US,D,20200713,000000,12.64,12.68,12.64,12.68,3279,0
+UCIB.US,D,20200714,000000,12.59,12.59,12.59,12.59,16,0
+UCIB.US,D,20200715,000000,12.665,12.665,12.665,12.665,69,0
+UCIB.US,D,20200716,000000,12.65,12.66,12.63,12.65,2942,0
+UCIB.US,D,20200717,000000,12.62,12.655,12.62,12.655,791,0
+UCIB.US,D,20200720,000000,12.63,12.685,12.63,12.685,6954,0
+UCIB.US,D,20200721,000000,12.83,12.83,12.83,12.83,4,0
+UCIB.US,D,20200722,000000,12.785,12.785,12.785,12.785,19,0
+UCIB.US,D,20200723,000000,12.8395,12.845,12.83,12.845,7870,0
+UCIB.US,D,20200724,000000,12.7902,12.7902,12.7902,12.7902,22,0
+UCIB.US,D,20200727,000000,12.85,12.89,12.85,12.89,1028,0
+UCIB.US,D,20200728,000000,12.8801,12.8801,12.8801,12.8801,26,0
+UCIB.US,D,20200729,000000,12.9402,12.9402,12.9402,12.9402,58,0
+UCIB.US,D,20200730,000000,12.87,12.87,12.7045,12.815,3395,0
+UCIB.US,D,20200731,000000,12.8901,12.8901,12.8901,12.8901,53,0
+UCIB.US,D,20200803,000000,12.99,13.055,12.99,13.055,800,0
+UCIB.US,D,20200804,000000,13.095,13.095,13.095,13.095,20,0
+UCIB.US,D,20200805,000000,13.23,13.27,13.23,13.27,1084,0
+UCIB.US,D,20200806,000000,13.25,13.28,13.25,13.26,2069,0
+UCIB.US,D,20200807,000000,13.1,13.1,13.08,13.1,570,0
+UCIB.US,D,20200810,000000,13.14,13.16,13.14,13.16,1161,0
+UCIB.US,D,20200811,000000,13.16,13.17,13.0699,13.0699,1024,0
+UCIB.US,D,20200812,000000,13.1745,13.18,13.13,13.13,3018,0
+UCIB.US,D,20200813,000000,13.185,13.185,13.185,13.185,15,0
+UCIB.US,D,20200814,000000,13.195,13.195,13.195,13.195,37,0
+UCIB.US,D,20200817,000000,13.385,13.385,13.385,13.385,66,0
+UCIB.US,D,20200818,000000,13.46,13.47,13.445,13.445,3859,0
+UCIB.US,D,20200819,000000,13.52,13.54,13.43,13.4775,4247,0
+UCIB.US,D,20200820,000000,13.395,13.395,13.395,13.395,11,0
+UCIB.US,D,20200821,000000,13.3,13.3,13.275,13.275,448,0
+UCIB.US,D,20200824,000000,13.3009,13.355,13.3009,13.355,166,0
+UCIB.US,D,20200825,000000,13.35,13.465,13.35,13.465,586,0
+UCIB.US,D,20200826,000000,13.48,13.4949,13.48,13.4949,200,0
+UCIB.US,D,20200827,000000,13.47,13.47,13.47,13.47,436,0
+UCIB.US,D,20200828,000000,13.58,13.72,13.57,13.72,16358,0
+UCIB.US,D,20200831,000000,13.77,13.77,13.595,13.595,7359,0
+UCIB.US,D,20200901,000000,13.65,13.66,13.59,13.635,901,0
+UCIB.US,D,20200902,000000,13.59,13.59,13.52,13.52,201,0
+UCIB.US,D,20200903,000000,13.25,13.365,13.25,13.365,1069,0
+UCIB.US,D,20200904,000000,13.345,13.35,13.345,13.345,1167,0
+UCIB.US,D,20200908,000000,13.45,13.45,13,13.08,19134,0
+UCIB.US,D,20200909,000000,13.165,13.165,13.165,13.165,30,0
+UCIB.US,D,20200910,000000,13.19,13.19,13.09,13.105,3081,0
+UCIB.US,D,20200911,000000,13.165,13.165,13.165,13.165,50,0
+UCIB.US,D,20200914,000000,13.2501,13.2501,13.205,13.205,1376,0
+UCIB.US,D,20200915,000000,13.21,13.305,13.21,13.245,2733,0
+UCIB.US,D,20200916,000000,13.43,13.43,13.4,13.4,100,0
+UCIB.US,D,20200917,000000,13.41,13.51,13.41,13.51,8613,0
+UCIB.US,D,20200918,000000,13.52,13.605,13.51,13.605,2621,0
+UCIB.US,D,20200921,000000,13.2895,13.2895,13.2,13.245,1709,0
+UCIB.US,D,20200922,000000,13.32,13.33,13.3095,13.3095,3265,0
+UCIB.US,D,20200923,000000,13.24,13.24,13.185,13.185,348,0
+UCIB.US,D,20200924,000000,13.1298,13.15,13.1298,13.15,4945,0
+UCIB.US,D,20200925,000000,13.17,13.17,13.17,13.17,40,0
+UCIB.US,D,20200928,000000,13.58,13.58,13.19,13.215,1754,0
+UCIB.US,D,20200929,000000,13.12,13.12,13.12,13.12,70,0
+UCIB.US,D,20200930,000000,13.24,13.295,13.24,13.295,1038,0
+UCIB.US,D,20201001,000000,13.075,13.075,13.075,13.075,75,0
+UCIB.US,D,20201002,000000,13.06,13.07,12.985,12.985,2670,0
+UCIB.US,D,20201005,000000,13.2051,13.21,13.18,13.21,7574,0
+UCIB.US,D,20201006,000000,13.3,13.36,13.2256,13.2256,2496,0
+UCIB.US,D,20201007,000000,13.58,13.58,13.33,13.385,535,0
+UCIB.US,D,20201008,000000,13.485,13.485,13.485,13.485,75,0
+UCIB.US,D,20201009,000000,13.56,13.6,13.56,13.6,500,0
+UCIB.US,D,20201012,000000,13.435,13.435,13.435,13.435,105,0
+UCIB.US,D,20201013,000000,13.4669,13.4669,13.4669,13.4669,1,0
+UCIB.US,D,20201014,000000,13.51,13.575,13.49,13.575,1503,0
+UCIB.US,D,20201015,000000,13.53,13.56,13.53,13.56,3721,0
+UCIB.US,D,20201016,000000,13.565,13.565,13.565,13.565,69,0
+UCIB.US,D,20201019,000000,13.57,13.63,13.57,13.63,1482,0
+UCIB.US,D,20201020,000000,13.64,13.715,13.64,13.715,47705,0
+UCIB.US,D,20201021,000000,13.7101,13.72,13.65,13.65,2184,0
+UCIB.US,D,20201023,000000,13.66,13.66,13.62,13.62,444,0
+UCIB.US,D,20201026,000000,13.42,13.465,13.42,13.465,221,0
+UCIB.US,D,20201027,000000,13.525,13.525,13.525,13.525,1,0
+UCIB.US,D,20201028,000000,13.2001,13.28,13.2,13.215,5334,0
+UCIB.US,D,20201029,000000,13.0785,13.08,13.07,13.08,325,0
+UCIB.US,D,20201030,000000,13.06,13.07,12.97,13.07,26756,0
+UCIB.US,D,20201102,000000,13.13,13.22,13.13,13.22,7232,0
+UCIB.US,D,20201103,000000,13.32,13.355,13.32,13.355,10705,0
+UCIB.US,D,20201104,000000,13.515,13.515,13.515,13.515,1,0
+UCIB.US,D,20201105,000000,13.575,13.575,13.575,13.575,1,0
+UCIB.US,D,20201106,000000,13.5701,13.5701,13.49,13.49,1467,0
+UCIB.US,D,20201109,000000,13.72,13.72,13.72,13.72,1192,0
+UCIB.US,D,20201110,000000,13.92,13.92,13.92,13.92,1,0
+UCIB.US,D,20201111,000000,13.92,13.9204,13.92,13.92,714,0
+UCIB.US,D,20201112,000000,13.92,13.948,13.89,13.89,6100,0
+UCIB.US,D,20201113,000000,13.85,13.85,13.79,13.8,1680,0
+UCIB.US,D,20201116,000000,14.026,14.026,13.98,13.98,789,0
+UCIB.US,D,20201117,000000,14.015,14.015,14.015,14.015,90,0
+UCIB.US,D,20201118,000000,14.11,14.11,14.11,14.11,63,0
+UCIB.US,D,20201119,000000,14.04,14.04,14.04,14.04,63,0
+UCIB.US,D,20201120,000000,14.17,14.17,14.17,14.17,64,0
+UCIB.US,D,20201123,000000,14.21,14.225,14.21,14.225,1007,0
+UCIB.US,D,20201124,000000,14.42,14.42,14.42,14.42,97,0
+UCIB.US,D,20201125,000000,14.48,14.49,14.43,14.44,900,0
+UCIB.US,D,20201127,000000,14.5302,14.5302,14.5302,14.5302,1,0
+UCIB.US,D,20201130,000000,14.51,14.51,14.45,14.45,21752,0
+UCIB.US,D,20201201,000000,14.5,14.5,14.44,14.44,102,0
+UCIB.US,D,20201202,000000,14.4799,14.5,14.47,14.47,6269,0
+UCIB.US,D,20201203,000000,14.45,14.47,14.45,14.47,9154,0
+UCIB.US,D,20201204,000000,14.4827,14.535,14.48,14.535,1066,0
+UCIB.US,D,20201207,000000,14.53,14.535,14.53,14.535,142,0
+UCIB.US,D,20201208,000000,14.4799,14.485,14.4799,14.485,146,0
+UCIB.US,D,20201209,000000,14.56,14.565,14.56,14.565,160,0
+UCIB.US,D,20201210,000000,14.7,14.86,14.7,14.76,18591,0
+UCIB.US,D,20201211,000000,14.66,14.7,14.66,14.7,255,0
+UCIB.US,D,20201214,000000,14.75,14.75,14.74,14.75,1680,0
+UCIB.US,D,20201215,000000,14.82,14.84,14.82,14.84,1435,0
+UCIB.US,D,20201216,000000,14.87,14.91,14.87,14.91,1361,0
+UCIB.US,D,20201217,000000,15.05,15.08,15.05,15.08,1516,0
+UCIB.US,D,20201218,000000,15.17,15.17,15.17,15.17,1,0
+UCIB.US,D,20201221,000000,14.98,15.018,14.95,15.01,6444,0
+UCIB.US,D,20201222,000000,14.9001,14.9001,14.88,14.88,532,0
+UCIB.US,D,20201223,000000,15.0711,15.09,15.0711,15.09,680,0
+UCIB.US,D,20201224,000000,15.09,15.0949,15.0863,15.0949,852,0
+UCIB.US,D,20201228,000000,15.07,15.07,15.06,15.06,574,0
+UCIB.US,D,20201229,000000,15.12,15.1211,15.1003,15.1211,1344,0
+UCIB.US,D,20201230,000000,15.08,15.2059,15.08,15.2059,227,0
+UCIB.US,D,20201231,000000,15.4234,15.4234,15.225,15.225,1968,0
+UCIB.US,D,20210104,000000,15.35,15.35,15.2902,15.315,706,0
+UCIB.US,D,20210105,000000,15.45,15.6493,15.45,15.64,2860,0
+UCIB.US,D,20210106,000000,15.6454,15.67,15.6454,15.67,7004,0
+UCIB.US,D,20210107,000000,15.68,15.71,15.68,15.71,7839,0
+UCIB.US,D,20210108,000000,15.715,15.715,15.715,15.715,21,0
+UCIB.US,D,20210111,000000,15.5699,15.615,15.5699,15.615,1668,0
+UCIB.US,D,20210112,000000,15.79,15.875,15.76,15.875,2411,0
+UCIB.US,D,20210113,000000,15.8967,15.905,15.8967,15.905,181,0
+UCIB.US,D,20210114,000000,16.0398,16.06,16.0398,16.06,1567,0
+UCIB.US,D,20210115,000000,15.98,15.98,15.8781,15.9,2448,0
+UCIB.US,D,20210119,000000,15.85,15.855,15.83,15.855,3746,0
+UCIB.US,D,20210120,000000,15.89,15.9298,15.88,15.895,1820,0
+UCIB.US,D,20210121,000000,15.9,15.9,15.875,15.895,5909,0
+UCIB.US,D,20210122,000000,15.69,15.69,15.65,15.665,9124,0
+UCIB.US,D,20210125,000000,15.68,15.79,15.395,15.785,7618,0
+UCIB.US,D,20210126,000000,15.91,15.925,15.8599,15.865,977,0
+UCIB.US,D,20210127,000000,15.74,15.82,15.74,15.812,1089,0
+UCIB.US,D,20210128,000000,15.88,15.9,15.69,15.71,32705,0
+UCIB.US,D,20210129,000000,15.82,15.84,15.7344,15.7344,8483,0
+UCIB.US,D,20210201,000000,15.79,15.89,15.79,15.89,8962,0
+UCIB.US,D,20210202,000000,15.93,15.93,15.91,15.91,620,0
+UCIB.US,D,20210203,000000,16,16.05,16,16.03,693,0
+UCIB.US,D,20210204,000000,16.04,16.08,16.0343,16.07,2306,0
+UCIB.US,D,20210205,000000,16.2396,16.2396,16.2396,16.2396,670,0
+UCIB.US,D,20210208,000000,16.4003,16.43,16.4,16.415,4419,0
+UCIB.US,D,20210209,000000,16.48,16.54,16.48,16.52,11589,0
+UCIB.US,D,20210210,000000,16.5201,16.55,16.5201,16.545,2016,0
+UCIB.US,D,20210211,000000,16.57,16.57,16.53,16.53,4803,0
+UCIB.US,D,20210212,000000,17.55,17.69,16.56,16.63,5113,0
+UCIB.US,D,20210216,000000,16.76,16.825,16.7501,16.825,2645,0
+UCIB.US,D,20210217,000000,16.8,16.88,16.8,16.88,2121,0
+UCIB.US,D,20210218,000000,16.98,16.98,16.9556,16.96,1751,0
+UCIB.US,D,20210219,000000,17.1397,17.1397,17.035,17.035,2851,0
+UCIB.US,D,20210222,000000,17.27,17.38,17.27,17.365,5441,0
+UCIB.US,D,20210223,000000,17.27,17.39,17.24,17.38,3009,0
+UCIB.US,D,20210224,000000,17.6499,17.93,17.6499,17.7587,30703,0
+UCIB.US,D,20210225,000000,18,18,17.57,17.605,13933,0
+UCIB.US,D,20210226,000000,17.44,17.44,17.165,17.165,5457,0
+UCIB.US,D,20210301,000000,17.09,17.25,17.05,17.05,3957,0
+UCIB.US,D,20210302,000000,17.22,17.27,17.17,17.195,11269,0
+UCIB.US,D,20210303,000000,17.14,17.1401,17.14,17.1401,715,0
+UCIB.US,D,20210304,000000,17.07,17.145,17.07,17.145,1325,0
+UCIB.US,D,20210305,000000,17.3,17.42,17.3,17.38,21579,0
+UCIB.US,D,20210308,000000,17.4,17.4,17.29,17.35,7208,0
+UCIB.US,D,20210309,000000,17.28,17.28,17.255,17.255,881,0
+UCIB.US,D,20210310,000000,17.27,17.27,17.18,17.2451,2163,0
+UCIB.US,D,20210311,000000,17.39,17.495,17.31,17.495,12725,0
+UCIB.US,D,20210312,000000,17.39,17.5,17.39,17.455,902,0
+UCIB.US,D,20210315,000000,17.4499,17.475,17.4499,17.475,485,0
+UCIB.US,D,20210316,000000,17.3999,17.44,17.3415,17.415,4691,0
+UCIB.US,D,20210317,000000,17.35,17.4,17.35,17.395,2406,0
+UCIB.US,D,20210318,000000,17.26,17.26,16.91,16.9281,11265,0
+UCIB.US,D,20210319,000000,16.89,17.115,16.87,17.115,1846,0
+UCIB.US,D,20210322,000000,17.145,17.145,17.145,17.145,86,0
+UCIB.US,D,20210323,000000,16.9156,16.9156,16.825,16.825,840,0
+UCIB.US,D,20210324,000000,16.75,17.08,16.75,17.08,19479,0
+UCIB.US,D,20210325,000000,16.765,16.78,16.745,16.745,2581,0
+UCIB.US,D,20210326,000000,16.9822,17.02,16.9822,17.02,2813,0
+UCIB.US,D,20210329,000000,16.91,16.975,16.87,16.975,9651,0
+UCIB.US,D,20210330,000000,16.81,16.81,16.76,16.775,3627,0
+UCIB.US,D,20210331,000000,16.98,16.98,16.875,16.875,273,0
+UCIB.US,D,20210401,000000,16.93,17.01,16.905,17.01,2109,0
+UCIB.US,D,20210405,000000,17.06,17.06,16.875,16.9,10013,0
+UCIB.US,D,20210406,000000,17.16,17.16,17.04,17.065,6598,0
+UCIB.US,D,20210407,000000,16.995,17.065,16.93,17.065,6254,0
+UCIB.US,D,20210408,000000,17.13,17.21,17.13,17.185,1295,0
+UCIB.US,D,20210409,000000,17.1405,17.1405,17.125,17.125,201,0
+UCIB.US,D,20210412,000000,17.0551,17.0551,17.0551,17.0551,89,0
+UCIB.US,D,20210413,000000,17.17,17.205,17.145,17.205,5115,0
+UCIB.US,D,20210414,000000,17.42,17.5899,17.405,17.5824,3621,0
+UCIB.US,D,20210415,000000,17.66,17.6982,17.66,17.695,574,0
+UCIB.US,D,20210416,000000,17.695,17.7,17.6637,17.67,1410,0
+UCIB.US,D,20210419,000000,17.7301,17.735,17.685,17.735,572,0
+UCIB.US,D,20210420,000000,17.73,17.75,17.73,17.75,670,0
+UCIB.US,D,20210421,000000,17.82,17.85,17.805,17.805,3359,0
+UCIB.US,D,20210422,000000,17.92,17.92,17.92,17.92,40,0
+UCIB.US,D,20210423,000000,17.945,18.0435,17.945,18.02,3405,0
+UCIB.US,D,20210426,000000,18.255,18.3,18.23,18.275,76110,0
+UCIB.US,D,20210427,000000,18.41,18.44,18.37,18.405,1854,0
+UCIB.US,D,20210428,000000,18.42,18.5,18.405,18.405,2214,0
+UCIB.US,D,20210429,000000,20.25,20.25,18.3409,18.44,7217,0
+UCIB.US,D,20210430,000000,18.35,18.385,18.29,18.385,2764,0
+UCIB.US,D,20210503,000000,19.4,19.4,18.455,18.4832,28490,0
+UCIB.US,D,20210504,000000,18.716,18.8,18.6621,18.715,8439,0
+UCIB.US,D,20210505,000000,18.905,18.9099,18.82,18.885,1142,0
+UCIB.US,D,20210506,000000,19.18,19.18,18.95,19.03,8169,0
+UCIB.US,D,20210507,000000,19.14,19.29,19.1312,19.255,2174,0
+UCIB.US,D,20210510,000000,19.5,19.5,19.11,19.15,7357,0
+UCIB.US,D,20210511,000000,19.19,19.37,19.19,19.295,5819,0
+UCIB.US,D,20210512,000000,20.58,20.58,19.26,19.28,7213,0
+UCIB.US,D,20210513,000000,19.27,19.27,18.73,18.77,3768,0
+UCIB.US,D,20210514,000000,18.9393,18.9393,18.8,18.835,3887,0
+UCIB.US,D,20210517,000000,18.45,19.04,18.45,19.04,7305,0
+UCIB.US,D,20210518,000000,19.105,19.105,19.02,19.055,1656,0
+UCIB.US,D,20210519,000000,18.61,18.775,18.51,18.6,26675,0
+UCIB.US,D,20210520,000000,18.59,18.645,18.5,18.535,23001,0
+UCIB.US,D,20210521,000000,18.51,18.55,18.465,18.515,4506,0
+UCIB.US,D,20210524,000000,18.53,18.695,18.53,18.695,7583,0
+UCIB.US,D,20210525,000000,18.67,18.68,18.61,18.645,1636,0
+UCIB.US,D,20210526,000000,18.75,18.75,18.58,18.715,1512,0
+UCIB.US,D,20210527,000000,18.895,19.035,18.895,19.035,734,0
+UCIB.US,D,20210528,000000,19.07,19.07,19.015,19.015,5626,0
+UCIB.US,D,20210601,000000,19.42,19.48,19.251,19.285,151643,0
+UCIB.US,D,20210602,000000,19.27,19.38,19.25,19.34,5553,0
+UCIB.US,D,20210603,000000,19.18,19.18,19.05,19.105,4113,0
+UCIB.US,D,20210604,000000,19.3293,19.42,19.3196,19.4182,4565,0
+UCIB.US,D,20210607,000000,19.38,19.38,19.33,19.34,3166,0
+UCIB.US,D,20210608,000000,19.3955,19.5279,19.3955,19.49,2613,0
+UCIB.US,D,20210609,000000,19.5299,19.53,19.48,19.521,2136,0
+UCIB.US,D,20210610,000000,19.4701,19.55,19.47,19.54,7065,0
+UCIB.US,D,20210611,000000,19.45,19.55,19.45,19.505,8468,0
+UCIB.US,D,20210614,000000,19.33,19.45,19.32,19.42,23179,0
+UCIB.US,D,20210615,000000,19.1301,19.175,19.1301,19.175,316,0
+UCIB.US,D,20210616,000000,19.05,19.32,17.15,19.16,2441,0
+UCIB.US,D,20210617,000000,19.33,19.33,18.51,18.51,15345,0
+UCIB.US,D,20210618,000000,16.7,18.73,16.7,18.62,9035,0
+UCIB.US,D,20210621,000000,18.7,18.83,18.7,18.795,8454,0
+UCIB.US,D,20210622,000000,18.97,18.97,18.8302,18.85,10274,0
+UCIB.US,D,20210623,000000,20.7,20.7,18.92,18.92,3301,0
+UCIB.US,D,20210624,000000,19.01,19.01,18.97,18.97,250,0
+UCIB.US,D,20210625,000000,18.93,18.97,18.82,18.97,1101,0
+UCIB.US,D,20210628,000000,18.57,19.0792,18.56,19.05,8252,0
+UCIB.US,D,20210629,000000,19.11,19.18,19.067,19.075,11234,0
+UCIB.US,D,20210630,000000,19.05,19.335,18.98,19.335,8671,0
+UCIB.US,D,20210701,000000,19.365,19.365,19.365,19.365,214,0
+UCIB.US,D,20210702,000000,19.43,19.49,19.415,19.455,2577,0
+UCIB.US,D,20210706,000000,19.47,19.47,18.94,19,7799,0
+UCIB.US,D,20210707,000000,19.1,19.1,18.9264,18.98,4168,0
+UCIB.US,D,20210708,000000,19.19,19.19,18.89,18.93,18740,0
+UCIB.US,D,20210709,000000,18.92,19.11,18.92,19.11,1078,0
+UCIB.US,D,20210712,000000,19.1,19.175,19.01,19.175,2799,0
+UCIB.US,D,20210713,000000,19.236,19.315,19.236,19.315,1720,0
+UCIB.US,D,20210714,000000,19.4,19.4,19.3,19.326,16025,0
+UCIB.US,D,20210715,000000,19.36,19.36,19.23,19.275,31558,0
+UCIB.US,D,20210716,000000,19.3,19.33,19.3,19.33,427,0
+UCIB.US,D,20210719,000000,18.76,18.76,18.745,18.745,232,0
+UCIB.US,D,20210720,000000,18.6,18.975,18.6,18.975,372,0
+UCIB.US,D,20210721,000000,19.18,19.28,19.08,19.235,2173,0
+UCIB.US,D,20210722,000000,19.27,19.41,19.27,19.365,235,0
+UCIB.US,D,20210723,000000,19.45,19.47,19.408,19.4654,3262,0
+UCIB.US,D,20210726,000000,19.38,19.635,19.38,19.6,3252,0
+UCIB.US,D,20210727,000000,19.66,19.66,19.48,19.525,26014,0
+UCIB.US,D,20210728,000000,19.63,19.63,19.57,19.615,1339,0
+UCIB.US,D,20210729,000000,19.7,19.91,19.7,19.83,20434,0
+UCIB.US,D,20210730,000000,19.739,19.739,19.64,19.685,4143,0
+UCIB.US,D,20210802,000000,19.62,19.62,19.6,19.6,498,0
+UCIB.US,D,20210803,000000,19.48,19.48,19.48,19.48,1,0
+UCIB.US,D,20210804,000000,19.47,19.47,19.325,19.325,1247,0
+UCIB.US,D,20210805,000000,19.475,19.475,19.475,19.475,25,0
+UCIB.US,D,20210806,000000,19.3801,19.395,19.3801,19.395,261,0
+UCIB.US,D,20210809,000000,19.095,19.095,19.095,19.095,183,0
+UCIB.US,D,20210810,000000,19.36,19.395,19.3501,19.395,2408,0
+UCIB.US,D,20210811,000000,19.525,19.525,19.525,19.525,144,0
+UCIB.US,D,20210812,000000,19.5,19.585,19.5,19.585,1137,0
+UCIB.US,D,20210813,000000,19.69,19.69,19.63,19.675,2154,0
+UCIB.US,D,20210816,000000,19.5525,19.58,19.5525,19.58,2236,0
+UCIB.US,D,20210817,000000,19.48,19.48,19.395,19.395,3513,0
+UCIB.US,D,20210818,000000,19.28,19.28,19.255,19.255,412,0
+UCIB.US,D,20210819,000000,18.8853,18.8853,18.8853,18.8853,60,0
+UCIB.US,D,20210820,000000,18.87,18.87,18.725,18.725,583,0
+UCIB.US,D,20210823,000000,19.09,19.145,19.09,19.145,1908,0
+UCIB.US,D,20210824,000000,19.435,19.435,19.435,19.435,105,0
+UCIB.US,D,20210825,000000,19.48,19.53,19.48,19.53,707,0
+UCIB.US,D,20210826,000000,19.4872,19.4872,19.45,19.45,1002,0
+UCIB.US,D,20210827,000000,19.685,19.685,19.685,19.685,115,0
+UCIB.US,D,20210830,000000,20.2,20.2,19.61,19.6826,975,0
+UCIB.US,D,20210831,000000,19.55,19.68,19.55,19.665,638,0
+UCIB.US,D,20210901,000000,19.66,19.66,19.491,19.6,1895,0
+UCIB.US,D,20210902,000000,19.715,19.715,19.715,19.715,1,0
+UCIB.US,D,20210903,000000,19.7509,19.81,19.73,19.765,3395,0
+UCIB.US,D,20210907,000000,19.62,19.62,19.51,19.555,1011,0
+UCIB.US,D,20210908,000000,19.6,19.6,19.6,19.6,93,0
+UCIB.US,D,20210909,000000,19.575,19.575,19.575,19.575,51,0
+UCIB.US,D,20210910,000000,19.75,19.775,19.75,19.775,883,0
+UCIB.US,D,20210913,000000,19.7573,19.76,19.7573,19.76,315,0
+UCIB.US,D,20210914,000000,19.725,19.725,19.725,19.725,34,0
+UCIB.US,D,20210915,000000,19.75,20.045,19.75,20.045,1081,0
+UCIB.US,D,20210916,000000,19.86,19.8899,19.79,19.82,4389,0
+UCIB.US,D,20210917,000000,19.72,19.736,19.68,19.68,1537,0
+UCIB.US,D,20210920,000000,19.8,19.8,19.395,19.395,4349,0
+UCIB.US,D,20210921,000000,19.35,19.405,19.305,19.405,787,0
+UCIB.US,D,20210922,000000,19.7,19.75,19.7,19.725,892,0
+UCIB.US,D,20210923,000000,19.76,19.915,19.76,19.915,444,0
+UCIB.US,D,20210924,000000,19.965,19.965,19.9504,19.96,655,0
+UCIB.US,D,20210927,000000,20.09,20.15,20.09,20.14,753,0
+UCIB.US,D,20210928,000000,20.48,20.48,20.12,20.135,1190,0
+UCIB.US,D,20210929,000000,20.58,20.58,19.98,20.09,1547,0
+UCIB.US,D,20210930,000000,19.94,20.045,19.88,20.045,835,0
+UCIB.US,D,20211001,000000,20.11,20.205,20.11,20.205,5278,0
+UCIB.US,D,20211004,000000,20.39,20.4077,20.35,20.4,1652,0
+UCIB.US,D,20211005,000000,20.53,20.555,20.53,20.555,382,0
+UCIB.US,D,20211006,000000,20.2909,20.315,20.2909,20.315,225,0
+UCIB.US,D,20211007,000000,20.45,20.5076,20.45,20.5076,2505,0
+UCIB.US,D,20211008,000000,20.72,20.76,20.62,20.62,2304,0
+UCIB.US,D,20211011,000000,21.25,21.25,20.78,20.805,2088,0
+UCIB.US,D,20211012,000000,21,21,20.64,20.695,4831,0
+UCIB.US,D,20211013,000000,20.735,20.765,20.735,20.765,612,0
+UCIB.US,D,20211014,000000,21.01,21.01,21.01,21.01,81,0
+UCIB.US,D,20211015,000000,21.22,21.26,21.21,21.26,1453,0
+UCIB.US,D,20211018,000000,21.18,21.21,21.11,21.165,3508,0
+UCIB.US,D,20211019,000000,21.16,21.16,21.1101,21.12,861,0
+UCIB.US,D,20211020,000000,20.6,21.34,20.6,21.325,1149,0
+UCIB.US,D,20211021,000000,21.76,21.76,20.87,20.875,730,0
+UCIB.US,D,20211022,000000,20.94,20.94,20.89,20.89,834,0
+UCIB.US,D,20211025,000000,21.025,21.18,21.025,21.1665,3263,0
+UCIB.US,D,20211026,000000,21.1399,21.1399,21.081,21.12,1827,0
+UCIB.US,D,20211027,000000,20.87,20.87,20.87,20.87,1,0
+UCIB.US,D,20211028,000000,20.91,20.91,20.81,20.905,641,0
+UCIB.US,D,20211029,000000,20.7,20.76,20.7,20.76,428,0
+UCIB.US,D,20211101,000000,20.85,20.94,20.83,20.89,3439,0
+UCIB.US,D,20211102,000000,20.85,20.895,20.85,20.895,7322,0
+UCIB.US,D,20211103,000000,19.9345,20.635,19.9345,20.635,750,0
+UCIB.US,D,20211104,000000,20.64,20.64,20.49,20.535,2075,0
+UCIB.US,D,20211105,000000,20.68,20.68,20.68,20.68,13,0
+UCIB.US,D,20211108,000000,20.75,20.775,20.75,20.775,316,0
+UCIB.US,D,20211109,000000,20.63,20.835,20.63,20.835,585,0
+UCIB.US,D,20211110,000000,20.91,20.91,20.74,20.785,5504,0
+UCIB.US,D,20211111,000000,20.955,20.98,20.955,20.98,267,0
+UCIB.US,D,20211112,000000,21.07,21.07,21.02,21.02,395,0
+UCIB.US,D,20211115,000000,20.9046,21.03,20.9046,21.03,953,0
+UCIB.US,D,20211116,000000,20.9,20.93,20.87,20.92,7781,0
+UCIB.US,D,20211117,000000,20.97,20.992,20.88,20.88,2762,0
+UCIB.US,D,20211118,000000,20.905,20.905,20.905,20.905,1,0
+UCIB.US,D,20211119,000000,20.9,20.96,20.825,20.85,843,0
+UCIB.US,D,20211122,000000,21,21,20.9459,20.9459,2005,0
+UCIB.US,D,20211123,000000,21.0739,21.14,21.0739,21.14,716,0
+UCIB.US,D,20211124,000000,21.1,21.209,21.1,21.17,4608,0
+UCIB.US,D,20211126,000000,20.42,20.42,20.2613,20.2613,453,0
+UCIB.US,D,20211129,000000,20.31,20.31,20.2453,20.2453,102,0
+UCIB.US,D,20211130,000000,19.725,19.725,19.725,19.725,156,0
+UCIB.US,D,20211201,000000,19.71,19.73,19.69,19.69,1670,0
+UCIB.US,D,20211202,000000,19.8899,19.8899,19.73,19.785,4507,0
+UCIB.US,D,20211203,000000,19.88,19.88,19.88,19.88,35,0
+UCIB.US,D,20211206,000000,20.0779,20.0779,20.0779,20.0779,2,0
+UCIB.US,D,20211207,000000,20.28,20.325,20.28,20.325,756,0
+UCIB.US,D,20211208,000000,20.3944,20.44,20.3944,20.425,729,0
+UCIB.US,D,20211209,000000,20.325,20.325,20.325,20.325,31,0
+UCIB.US,D,20211210,000000,20.3199,20.375,20.3199,20.375,1617,0
+UCIB.US,D,20211213,000000,22,23.63,20.3592,20.5851,2250,0
+UCIB.US,D,20211214,000000,20.8,22.88,20.155,20.2304,7659,0
+UCIB.US,D,20211215,000000,20.12,20.24,20.12,20.24,10233,0
+UCIB.US,D,20211216,000000,20.385,20.41,20.18,20.41,719,0
+UCIB.US,D,20211217,000000,20.28,20.28,20.28,20.28,195,0
+UCIB.US,D,20211220,000000,19.8974,20.05,19.8974,20.0496,2365,0
+UCIB.US,D,20211221,000000,20.37,20.425,20.37,20.425,279,0
+UCIB.US,D,20211222,000000,21.88,22.62,20.61,20.71,1866,0
+UCIB.US,D,20211223,000000,20.83,20.83,20.78,20.78,8413,0
+UCIB.US,D,20211227,000000,21.04,21.04,21.04,21.04,146,0
+UCIB.US,D,20211228,000000,21.056,21.1084,20.97,20.97,838,0
+UCIB.US,D,20211229,000000,20.94,21.085,20.94,21.085,572,0
+UCIB.US,D,20211230,000000,21,21,21,21,2,0
+UCIB.US,D,20211231,000000,20.9455,20.9455,20.91,20.91,235,0
+UCIB.US,D,20220103,000000,20.85,21.06,20.84,20.99,4301,0
+UCIB.US,D,20220104,000000,21.27,21.27,21.235,21.235,183,0
+UCIB.US,D,20220105,000000,21.23,21.4092,21.23,21.4092,50152,0
+UCIB.US,D,20220106,000000,21.1581,21.22,21.1581,21.2,2643,0
+UCIB.US,D,20220107,000000,21.2999,21.3,21.25,21.285,1840,0
+UCIB.US,D,20220110,000000,21.99,21.99,21.16,21.2,3749,0
+UCIB.US,D,20220111,000000,21.56,21.58,21.51,21.54,1613,0
+UCIB.US,D,20220112,000000,21.8,21.86,21.74,21.8,4396,0
+UCIB.US,D,20220113,000000,21.71,21.71,21.616,21.64,5224,0
+UCIB.US,D,20220114,000000,21.7499,21.7499,21.7,21.7,277,0
+UCIB.US,D,20220118,000000,21.7432,21.82,21.7412,21.8106,14787,0
+UCIB.US,D,20220119,000000,22.14,22.145,22.14,22.145,731,0
+UCIB.US,D,20220120,000000,22.37,22.37,22.2113,22.2113,70678,0
+UCIB.US,D,20220121,000000,22.07,22.18,22.07,22.165,920,0
+UCIB.US,D,20220124,000000,21.8101,21.98,21.81,21.92,2041,0
+UCIB.US,D,20220125,000000,22.07,22.1722,22.05,22.15,1243,0
+UCIB.US,D,20220126,000000,22.27,22.2849,22.27,22.2849,46891,0
+UCIB.US,D,20220127,000000,22.3164,22.3164,22.2,22.2,838,0
+UCIB.US,D,20220128,000000,22.205,22.205,22.205,22.205,26,0
+UCIB.US,D,20220131,000000,22.1478,22.32,22.1478,22.296,2712,0
+UCIB.US,D,20220201,000000,22.66,22.66,22.37,22.455,4786,0
+UCIB.US,D,20220202,000000,22.71,22.71,22.41,22.55,2268,0
+UCIB.US,D,20220203,000000,22.55,22.7,22.5229,22.6774,43565,0
+UCIB.US,D,20220204,000000,24.95,25.52,22.661,22.785,8821,0
+UCIB.US,D,20220207,000000,23.35,23.35,22.73,22.8462,17357,0
+UCIB.US,D,20220208,000000,22.7,22.8,22.7,22.72,4264,0
+UCIB.US,D,20220209,000000,23.005,23.12,22.96,23.035,1272,0
+UCIB.US,D,20220210,000000,23.3116,23.32,22.96,23.0446,36163,0
+UCIB.US,D,20220211,000000,23.39,23.39,22.85,23.14,8688,0
+UCIB.US,D,20220214,000000,23.1543,23.21,23.1543,23.21,659,0
+UCIB.US,D,20220215,000000,23.02,23.02,22.935,22.935,3415,0
+UCIB.US,D,20220216,000000,23.135,23.29,23.135,23.195,5621,0
+UCIB.US,D,20220217,000000,23.86,23.86,23.145,23.145,2413,0
+UCIB.US,D,20220218,000000,23.15,23.235,23.15,23.235,1062,0
+UCIB.US,D,20220222,000000,23.4301,23.64,23.43,23.604,1975,0
+UCIB.US,D,20220223,000000,23.6,23.799,23.6,23.695,2233,0
+UCIB.US,D,20220224,000000,26.06,28.39,23.79,23.79,17031,0
+UCIB.US,D,20220225,000000,23.25,23.93,23.25,23.345,1894,0
+UCIB.US,D,20220228,000000,23.815,23.88,23.67,23.8,7928,0
+UCIB.US,D,20220301,000000,24.42,24.6099,24.39,24.6099,7170,0
+UCIB.US,D,20220302,000000,24.9499,25.12,24.89,25.035,2445,0
+UCIB.US,D,20220303,000000,25.38,25.5,25.23,25.5,5552,0
+UCIB.US,D,20220304,000000,26.08,26.145,25.75,26.145,3232,0
+UCIB.US,D,20220307,000000,26.12,27.28,26.12,27.12,39114,0
+UCIB.US,D,20220308,000000,27.66,28.01,26.75,27.2615,3991,0
+UCIB.US,D,20220309,000000,28.18,28.18,24.75,25.525,5620,0
+UCIB.US,D,20220310,000000,25.5,25.5,25.255,25.255,915,0
+UCIB.US,D,20220311,000000,25.24,25.3,25.24,25.3,887,0
+UCIB.US,D,20220314,000000,26.5,26.5,24.49,25.3021,7611,0
+UCIB.US,D,20220315,000000,23.68,24.75,21.26,21.55,41028,0
+UCIB.US,D,20220316,000000,21.25,23.06,21.25,22.225,6206,0
+UCIB.US,D,20220317,000000,22.02,23.2653,22.01,23.2653,3564,0
+UCIB.US,D,20220318,000000,23.88,25.4364,22.14,24.6,17329,0
+UCIB.US,D,20220321,000000,24.4,25.39,23.22,24.36,9321,0
+UCIB.US,D,20220322,000000,25.5,26.44,24.82,25.895,11354,0
+UCIB.US,D,20220323,000000,26.13,26.5,26.015,26.205,565,0
+UCIB.US,D,20220324,000000,25.87,25.87,25.8594,25.8594,840,0
+UCIB.US,D,20220325,000000,25.3,27.62,25.3,26.6131,9299,0
+UCIB.US,D,20220328,000000,26.2,27.229,25.97,26.8867,7327,0
+UCIB.US,D,20220329,000000,25,26.48,24.57,25.66,7769,0
+UCIB.US,D,20220330,000000,28.16,28.16,25.27,25.95,7270,0
+UCIB.US,D,20220331,000000,25.96,26.04,25.4,25.855,3752,0
+UCIB.US,D,20220401,000000,24.8211,25.85,24.8211,25.85,312,0
+UCIB.US,D,20220404,000000,26.28,26.42,25.34,26.2691,2064,0
+UCIB.US,D,20220405,000000,26.75,26.75,26.33,26.33,2874,0
+UCIB.US,D,20220406,000000,26.15,26.25,25.41,25.4896,2609,0
+UCIB.US,D,20220407,000000,26.7,26.7,25.96,26.075,2790,0
+UCIB.US,D,20220408,000000,26.33,27.38,26.16,26.405,3804,0
+UCIB.US,D,20220411,000000,26.24,26.43,26.15,26.165,2371,0
+UCIB.US,D,20220412,000000,26.6,26.67,26.54,26.67,1156,0
+UCIB.US,D,20220413,000000,25.38,27.02,25.38,27.02,2713,0
+UCIB.US,D,20220414,000000,26.905,27.18,26.78,27.18,719,0
+UCIB.US,D,20220418,000000,27.24,27.56,27.18,27.44,922,0
+UCIB.US,D,20220419,000000,27,27.01,26.68,26.8511,5322,0
+UCIB.US,D,20220420,000000,25.52,26.8404,25.52,26.83,20376,0
+UCIB.US,D,20220421,000000,28.16,28.16,26.9166,26.9166,961,0
+UCIB.US,D,20220422,000000,26.435,26.435,26.435,26.435,272,0
+UCIB.US,D,20220425,000000,25.94,25.94,25.79,25.79,18730,0
+UCIB.US,D,20220426,000000,26.21,26.38,25.63,26.2268,1790,0
+UCIB.US,D,20220427,000000,27.09,27.09,26.16,26.3747,1490,0
+UCIB.US,D,20220428,000000,26.3,26.549,26.3,26.355,681,0
+UCIB.US,D,20220429,000000,26.37,26.37,26.33,26.33,358,0
+UCIB.US,D,20220502,000000,26,26.15,25.79,26.15,652,0
+UCIB.US,D,20220503,000000,25.61,26.075,25.61,25.9399,14883,0
+UCIB.US,D,20220504,000000,26.26,26.4001,26.1889,26.4001,249,0
+UCIB.US,D,20220505,000000,26.3,26.3728,26.1601,26.3728,1197,0
+UCIB.US,D,20220506,000000,26.5,26.61,26.1239,26.326,55433,0
+UCIB.US,D,20220509,000000,25.6,25.6699,25.32,25.4497,2951,0
+UCIB.US,D,20220510,000000,25.67,25.67,25.14,25.3119,1688,0
+UCIB.US,D,20220511,000000,25.56,25.825,25.56,25.8165,1373,0
+UCIB.US,D,20220512,000000,25.52,25.7314,25.52,25.7314,588,0
+UCIB.US,D,20220513,000000,25.75,26.1199,25.75,26.02,2472,0
+UCIB.US,D,20220516,000000,26.26,26.4239,26.23,26.4151,664,0
+UCIB.US,D,20220517,000000,26.5896,26.6,26.24,26.5013,1738,0
+UCIB.US,D,20220518,000000,26.175,26.175,25.9283,26.025,787,0
+UCIB.US,D,20220519,000000,26.055,26.44,26.055,26.34,1704,0
+UCIB.US,D,20220520,000000,26.468,26.468,26.2401,26.34,1999,0
+UCIB.US,D,20220523,000000,26.4219,26.62,26.4219,26.575,1080,0
+UCIB.US,D,20220524,000000,26.64,26.64,26.35,26.45,1754,0
+UCIB.US,D,20220525,000000,26.4585,26.4601,26.36,26.4601,3374,0
+UCIB.US,D,20220526,000000,26.53,26.7346,26.53,26.67,3305,0
+UCIB.US,D,20220527,000000,26.95,27.01,26.87,26.9185,1912,0
+UCIB.US,D,20220531,000000,27.05,27.05,26.64,26.64,542,0
+UCIB.US,D,20220601,000000,26.72,26.72,26.72,26.72,147,0
+UCIB.US,D,20220602,000000,26.98,27.2499,26.7,27.018,16966,0
+UCIB.US,D,20220603,000000,26.74,27.2167,26.74,27.0051,3305,0
+UCIB.US,D,20220606,000000,27.37,27.37,27.16,27.34,11162,0
+UCIB.US,D,20220607,000000,27.11,27.385,24.56,27.2113,12771,0
+UCIB.US,D,20220608,000000,27.35,27.5711,27.35,27.5711,491,0
+UCIB.US,D,20220609,000000,27.67,27.67,27.67,27.67,201,0
+UCIB.US,D,20220610,000000,27.31,27.31,27.095,27.23,1126,0
+UCIB.US,D,20220613,000000,26.35,27.1299,26.35,26.745,13157,0
+UCIB.US,D,20220614,000000,27.0299,27.0299,26.27,26.38,1447,0
+UCIB.US,D,20220615,000000,26.7412,26.7412,26.09,26.5151,8564,0
+UCIB.US,D,20220616,000000,26.51,26.595,26.51,26.595,2904,0
+UCIB.US,D,20220617,000000,26.09,26.15,25.995,26.0505,7052,0
+UCIB.US,D,20220621,000000,26.212,26.28,25.91,26.0134,37853,0
+UCIB.US,D,20220622,000000,25.45,25.5549,25.44,25.5549,6871,0
+UCIB.US,D,20220623,000000,25.6,25.6,24.72,24.7885,2998,0
+UCIB.US,D,20220624,000000,24.63,25.01,24.59,24.8906,6341,0
+UCIB.US,D,20220627,000000,24.955,24.955,24.84,24.945,735,0
+UCIB.US,D,20220628,000000,24.71,25.15,22.24,25.15,3814,0
+UCIB.US,D,20220629,000000,25.3399,25.3399,25.03,25.045,1482,0
+UCIB.US,D,20220630,000000,24.58,24.6,24.25,24.273,8237,0
+UCIB.US,D,20220701,000000,22.93,24.31,22.93,24.12,2686,0
+UCIB.US,D,20220705,000000,23.6,23.6,22.84,23.1324,1853,0
+UCIB.US,D,20220706,000000,22.7,23.05,22.7,22.95,7869,0
+UCIB.US,D,20220707,000000,23.53,23.62,23.45,23.4981,2472,0
+UCIB.US,D,20220708,000000,23.87,23.87,23.87,23.87,2,0
+UCIB.US,D,20220711,000000,23.79,23.79,23.79,23.79,150,0
+UCIB.US,D,20220712,000000,23.25,23.25,22.97,22.9706,1885,0
+UCIB.US,D,20220713,000000,21,23.22,20.99,22.2,161526,0
+UCIB.US,D,20220714,000000,22.66,22.825,22.42,22.755,3801,0
+UCIB.US,D,20220715,000000,22.725,22.895,22.68,22.895,1827,0
+UCIB.US,D,20220718,000000,23.18,23.5399,23.18,23.47,11688,0
+UCIB.US,D,20220719,000000,23.3,23.3,23.23,23.268,616,0
+UCIB.US,D,20220720,000000,23.21,23.335,23.21,23.335,5185,0
+UCIB.US,D,20220721,000000,23.0899,23.26,22.47,23.16,1123,0
+UCIB.US,D,20220722,000000,23.32,23.53,23.055,23.055,10947,0
+UCIB.US,D,20220725,000000,23.49,23.49,22.97,23.38,2015,0
+UCIB.US,D,20220726,000000,23.405,23.66,23.355,23.55,5926,0
+UCIB.US,D,20220727,000000,23.8,23.8726,23.52,23.8519,1717,0
+UCIB.US,D,20220728,000000,23.95,24.12,23.945,24.02,2349,0
+UCIB.US,D,20220729,000000,24.4114,24.5099,23.99,24.211,13345,0
+UCIB.US,D,20220801,000000,23.875,23.875,23.875,23.875,42,0
+UCIB.US,D,20220802,000000,23.88,23.88,23.8115,23.8115,465,0
+UCIB.US,D,20220803,000000,23.73,23.73,23.625,23.625,384,0
+UCIB.US,D,20220804,000000,23.54,23.5799,23.54,23.5799,815,0
+UCIB.US,D,20220805,000000,23.44,23.6,22.91,23.245,38343,0
+UCIB.US,D,20220808,000000,23.68,23.87,23.56,23.76,12732,0
+UCIB.US,D,20220809,000000,24.0272,24.0272,23.96,23.96,852,0
+UCIB.US,D,20220810,000000,23.91,24.29,23.89,24.22,11593,0
+UCIB.US,D,20220811,000000,24.53,24.585,24.5,24.5,1209,0
+UCIB.US,D,20220812,000000,24.375,24.54,24.315,24.54,4425,0
+UCIB.US,D,20220815,000000,24.345,24.345,24.345,24.345,200,0
+UCIB.US,D,20220816,000000,24.25,24.25,24.04,24.04,469,0
+UCIB.US,D,20220817,000000,24.0281,24.11,24.0281,24.05,2036,0
+UCIB.US,D,20220818,000000,24.015,24.28,24.015,24.14,492,0
+UCIB.US,D,20220819,000000,24.12,24.235,24.12,24.235,357,0
+UCIB.US,D,20220822,000000,24.31,24.45,24.31,24.34,1531,0
+UCIB.US,D,20220823,000000,24.5501,24.74,24.55,24.635,969,0
+UCIB.US,D,20220824,000000,24.63,24.82,24.63,24.725,2619,0
+UCIB.US,D,20220825,000000,24.705,24.705,24.575,24.575,110,0
+UCIB.US,D,20220826,000000,24.73,24.73,24.63,24.63,233,0
+UCIB.US,D,20220829,000000,23.43,24.78,23.03,24.78,1628,0
+UCIB.US,D,20220830,000000,24.44,24.445,24.27,24.445,1612,0
+UCIB.US,D,20220831,000000,24.14,24.225,24.14,24.19,728,0
+UCIB.US,D,20220901,000000,23.605,23.76,23.331,23.76,1154,0
+UCIB.US,D,20220902,000000,23.62,23.7,23.55,23.555,1678,0
+UCIB.US,D,20220906,000000,23.48,23.55,23.47,23.55,1281,0
+UCIB.US,D,20220907,000000,23.285,23.285,23.285,23.285,24,0
+UCIB.US,D,20220908,000000,22.13,23.2917,22.13,23.279,1623,0
+UCIB.US,D,20220909,000000,23.505,23.8399,23.505,23.7529,1513,0
+UCIB.US,D,20220912,000000,23.98,24.57,23.98,24.145,13196,0
+UCIB.US,D,20220913,000000,24.04,24.1,23.96,24.015,976,0
+UCIB.US,D,20220914,000000,23.97,23.9903,23.89,23.95,1496,0
+UCIB.US,D,20220915,000000,23.56,23.5991,23.56,23.5991,445,0
+UCIB.US,D,20220916,000000,23.49,23.58,23.49,23.515,2222,0
+UCIB.US,D,20220919,000000,23.5256,23.5256,23.405,23.485,1520,0
+UCIB.US,D,20220920,000000,23.4,23.6,23.4,23.56,1341,0
+UCIB.US,D,20220921,000000,23.6,23.65,23.545,23.545,1129,0
+UCIB.US,D,20220922,000000,23.65,23.65,23.62,23.62,403,0
+UCIB.US,D,20220923,000000,23.15,23.15,22.975,22.975,201,0
+UCIB.US,D,20220926,000000,22.8948,22.8948,22.4994,22.4994,2933,0
+UCIB.US,D,20220927,000000,22.445,22.5,22.3,22.465,6344,0
+UCIB.US,D,20220928,000000,22.505,23.07,22.505,22.8752,2179,0
+UCIB.US,D,20220929,000000,23.0289,23.0289,22.855,22.855,285,0
+UCIB.US,D,20220930,000000,22.729,23.04,22.63,22.7062,20842,0
+UCIB.US,D,20221003,000000,22.95,22.95,22.95,22.95,143,0
+UCIB.US,D,20221004,000000,23.35,23.435,23.11,23.435,574,0
+UCIB.US,D,20221005,000000,23.6858,23.6858,23.6858,23.6858,15,0
+UCIB.US,D,20221006,000000,23.5501,23.87,23.5501,23.87,2473,0
+UCIB.US,D,20221007,000000,24.045,24.045,24.045,24.045,136,0
+UCIB.US,D,20221010,000000,23.96,23.97,23.75,23.8,984,0
+UCIB.US,D,20221011,000000,23.55,23.64,23.54,23.54,7189,0
+UCIB.US,D,20221012,000000,23.4,23.505,23.4,23.505,503,0
+UCIB.US,D,20221013,000000,23.54,23.8191,23.54,23.8191,664,0
+UCIB.US,D,20221014,000000,23.65,23.65,23.4932,23.5114,431,0
+UCIB.US,D,20221017,000000,23.36,23.6199,23.25,23.425,1987,0
+UCIB.US,D,20221018,000000,21.09,23.4,21.09,23.23,9558,0
+UCIB.US,D,20221019,000000,22.9401,23.08,22.9401,23.08,287,0
+UCIB.US,D,20221020,000000,23.2249,23.2249,23.2249,23.2249,5,0
+UCIB.US,D,20221021,000000,23.205,23.205,23.205,23.205,52,0
+UCIB.US,D,20221024,000000,23.23,23.3,23.18,23.3,406,0
+UCIB.US,D,20221025,000000,23.25,23.25,23.25,23.25,95,0
+UCIB.US,D,20221026,000000,23.679,23.81,23.5,23.67,1734,0
+UCIB.US,D,20221027,000000,23.7,23.7,23.6055,23.625,2536,0
+UCIB.US,D,20221028,000000,23.4763,23.4763,23.405,23.405,176,0
+UCIB.US,D,20221031,000000,23.34,23.34,23.34,23.34,20,0
+UCIB.US,D,20221101,000000,23.62,23.69,23.62,23.69,1709,0
+UCIB.US,D,20221102,000000,23.895,23.895,23.895,23.895,311,0
+UCIB.US,D,20221103,000000,23.69,23.8591,23.68,23.8591,1106,0
+UCIB.US,D,20221104,000000,24.335,24.4351,24.33,24.4351,1545,0
+UCIB.US,D,20221107,000000,24.57,24.57,24.45,24.45,576,0
+UCIB.US,D,20221108,000000,24.42,24.45,24.345,24.345,1247,0
+UCIB.US,D,20221109,000000,23.97,24.14,23.97,24.14,105,0
+UCIB.US,D,20221110,000000,24.15,24.15,24.15,24.15,47,0
+UCIB.US,D,20221111,000000,24.59,24.75,24.59,24.67,1933,0
+UCIB.US,D,20221114,000000,24.745,24.76,24.6495,24.6495,2622,0
+UCIB.US,D,20221115,000000,24.92,24.92,24.92,24.92,1,0
+UCIB.US,D,20221116,000000,24.6988,24.6988,24.6988,24.6988,134,0
+UCIB.US,D,20221117,000000,24,24.3,22.32,24.24,2453,0
+UCIB.US,D,20221118,000000,24.24,24.28,24.095,24.115,9590,0
+UCIB.US,D,20221121,000000,23.8048,24.08,23.8048,24.025,1095,0
+UCIB.US,D,20221122,000000,24.075,24.1086,24.075,24.1086,100,0
+UCIB.US,D,20221123,000000,23.985,24.175,23.985,24.175,397,0
+UCIB.US,D,20221125,000000,24.3,24.3,24.0142,24.0142,394,0
+UCIB.US,D,20221128,000000,23.92,23.92,23.92,23.92,308,0
+UCIB.US,D,20221129,000000,24.02,24.08,23.995,24.0497,2835,0
+UCIB.US,D,20221130,000000,24.445,24.85,24.445,24.85,1829,0
+UCIB.US,D,20221201,000000,24.5461,24.585,24.5461,24.585,132,0
+UCIB.US,D,20221202,000000,24.505,24.505,24.505,24.505,2,0
+UCIB.US,D,20221205,000000,24.4,24.43,24.25,24.25,350,0
+UCIB.US,D,20221206,000000,24.1756,24.1756,23.9356,23.9356,369,0
+UCIB.US,D,20221207,000000,23.89,23.95,23.89,23.915,296,0
+UCIB.US,D,20221208,000000,24.04,24.04,23.905,23.905,1265,0
+UCIB.US,D,20221209,000000,23.75,23.865,23.75,23.865,1175,0
+UCIB.US,D,20221212,000000,24.05,24.05,23.96,23.96,222,0
+UCIB.US,D,20221213,000000,24.2,24.2,24.2,24.2,3,0
+UCIB.US,D,20221214,000000,24.215,24.4863,24.215,24.4863,3436,0
+UCIB.US,D,20221215,000000,24.2599,24.2599,24.2599,24.2599,35,0
+UCIB.US,D,20221216,000000,23.97,24.01,23.9337,24.01,251,0
+UCIB.US,D,20221219,000000,23.9,23.9,23.9,23.9,74,0
+UCIB.US,D,20221220,000000,24.02,24.02,24.015,24.015,116,0
+UCIB.US,D,20221221,000000,24.24,24.39,24.24,24.33,485,0
+UCIB.US,D,20221222,000000,24.38,24.38,24.11,24.245,1010,0
+UCIB.US,D,20221223,000000,24.235,24.525,24.235,24.525,632,0
+UCIB.US,D,20221227,000000,24.71,24.71,24.47,24.635,1531,0
+UCIB.US,D,20221228,000000,24.62,24.63,24.58,24.58,492,0
+UCIB.US,D,20221229,000000,22.13,24.515,22.12,24.515,610,0
+UCIB.US,D,20221230,000000,24.43,24.95,24.43,24.7244,1443,0
+UCIB.US,D,20230103,000000,25.1,25.1,24.36,24.36,38953,0
+UCIB.US,D,20230104,000000,23.81,23.81,23.81,23.81,1,0
+UCIB.US,D,20230105,000000,23.54,23.74,23.54,23.74,4414,0
+UCIB.US,D,20230106,000000,24.02,24.03,23.79,23.7904,687,0
+UCIB.US,D,20230109,000000,24.09,24.13,23.93,23.985,14481,0
+UCIB.US,D,20230110,000000,24.215,24.215,24.215,24.215,411,0
+UCIB.US,D,20230111,000000,24.31,24.4565,24.31,24.4,899,0
+UCIB.US,D,20230112,000000,24.51,25.37,24.51,24.76,40052,0
+UCIB.US,D,20230113,000000,24.875,24.9451,24.875,24.9451,648,0
+UCIB.US,D,20230117,000000,24.95,25.125,24.93,25.125,3076,0
+UCIB.US,D,20230118,000000,25.26,25.26,24.985,24.985,532,0
+UCIB.US,D,20230119,000000,25.14,25.14,25.14,25.14,4,0
+UCIB.US,D,20230120,000000,25.18,25.43,25.18,25.43,5315,0
+UCIB.US,D,20230123,000000,25.4,25.41,25.28,25.28,103809,0
+UCIB.US,D,20230124,000000,25.18,25.3399,24.88,25.2,4295,0
+UCIB.US,D,20230125,000000,25.2,25.2,25.2,25.2,37,0
+UCIB.US,D,20230126,000000,25.45,25.4679,25.2401,25.385,428,0
+UCIB.US,D,20230127,000000,25.13,25.265,25.11,25.265,927,0
+UCIB.US,D,20230130,000000,25.0501,25.065,25.0501,25.065,810,0
+UCIB.US,D,20230131,000000,24.99,25.28,24.99,25.18,3237,0
+UCIB.US,D,20230201,000000,25.01,25.0211,25.01,25.0211,299,0
+UCIB.US,D,20230202,000000,23.77,25.11,23.77,24.9,1421,0
+UCIB.US,D,20230203,000000,24.72,24.72,24.46,24.46,14364,0
+UCIB.US,D,20230206,000000,24.59,24.59,24.09,24.41,6336,0
+UCIB.US,D,20230207,000000,24.64,24.64,24.64,24.64,63,0
+UCIB.US,D,20230208,000000,24.7,25.3,24.47,24.72,21306,0
+UCIB.US,D,20230209,000000,24.45,24.79,24.44,24.58,4503,0
+UCIB.US,D,20230210,000000,24.66,25.01,24.6,24.6,9762,0
+UCIB.US,D,20230213,000000,24.29,24.9019,24.29,24.845,400,0
+UCIB.US,D,20230214,000000,24.88,24.89,24.88,24.89,129,0
+UCIB.US,D,20230215,000000,24.63,24.63,24.63,24.63,8,0
+UCIB.US,D,20230216,000000,24.5,24.62,24.5,24.62,3000,0
+UCIB.US,D,20230217,000000,24.4001,24.54,24.4,24.54,819,0
+UCIB.US,D,20230221,000000,24.645,24.8699,24.46,24.68,4165,0
+UCIB.US,D,20230222,000000,24.45,24.55,24.41,24.41,786,0
+UCIB.US,D,20230223,000000,24.405,24.405,24.36,24.36,544,0
+UCIB.US,D,20230224,000000,24.22,24.22,24.22,24.22,56,0
+UCIB.US,D,20230227,000000,24.1282,24.1282,24.1282,24.1282,31,0
+UCIB.US,D,20230228,000000,24.15,24.205,24.15,24.1911,917,0
+UCIB.US,D,20230301,000000,24.36,24.5297,24.36,24.5297,95603,0
+UCIB.US,D,20230302,000000,24.7149,24.7149,24.7149,24.7149,4,0
+UCIB.US,D,20230303,000000,24.85,25,24.7231,24.8049,1805,0
+UCIB.US,D,20230306,000000,24.53,24.7504,24.53,24.7504,3373,0
+UCIB.US,D,20230307,000000,24.79,24.79,24.375,24.375,2395,0
+UCIB.US,D,20230308,000000,24.05,24.305,24.05,24.305,1314,0
+UCIB.US,D,20230309,000000,24.0452,24.0452,24.0452,24.0452,80,0
+UCIB.US,D,20230310,000000,23.82,24.18,23.82,24.0652,1079,0
+UCIB.US,D,20230313,000000,23.88,24.0398,23.86,24.0398,887,0
+UCIB.US,D,20230314,000000,24.11,24.11,23.8152,23.8152,450,0
+UCIB.US,D,20230315,000000,23.17,23.3437,23.11,23.3437,459,0
+UCIB.US,D,20230316,000000,22.91,23.2799,22.36,23.2,4975,0
+UCIB.US,D,20230317,000000,23.3699,23.3791,23.28,23.28,486,0
+UCIB.US,D,20230320,000000,23.1201,23.43,23.1,23.305,4002,0
+UCIB.US,D,20230321,000000,23.33,23.35,23.26,23.35,4380,0
+UCIB.US,D,20230322,000000,23.33,23.475,23.33,23.475,688,0
+UCIB.US,D,20230323,000000,23.72,23.72,23.315,23.3159,1004,0
+UCIB.US,D,20230324,000000,23.5297,23.5297,23.47,23.47,523,0
+UCIB.US,D,20230327,000000,23.62,23.875,23.62,23.875,1796,0
+UCIB.US,D,20230328,000000,24.37,24.37,23.94,23.94,1622,0
+UCIB.US,D,20230329,000000,24.025,24.025,24.025,24.025,34,0
+UCIB.US,D,20230330,000000,24.08,24.095,24.08,24.095,478,0
+UCIB.US,D,20230331,000000,24.315,24.315,24.315,24.315,32,0
+UCIB.US,D,20230403,000000,24.6651,24.6651,24.6651,24.6651,115,0
+UCIB.US,D,20230404,000000,24.585,24.585,24.585,24.585,63,0
+UCIB.US,D,20230405,000000,24.35,24.5201,24.25,24.5201,2425,0
+UCIB.US,D,20230406,000000,24.4453,24.4453,24.4453,24.4453,12,0
+UCIB.US,D,20230410,000000,24.22,24.7301,24.17,24.48,1647,0
+UCIB.US,D,20230411,000000,24.7058,24.7058,24.7058,24.7058,72,0
+UCIB.US,D,20230412,000000,24.775,24.775,24.775,24.775,40,0
+UCIB.US,D,20230413,000000,24.925,24.925,24.925,24.925,105,0
+UCIB.US,D,20230414,000000,24.92,24.92,24.8007,24.8007,483,0
+UCIB.US,D,20230417,000000,24.44,24.8652,24.44,24.8652,392,0
+UCIB.US,D,20230418,000000,24.98,25.09,24.98,25.035,471,0
+UCIB.US,D,20230419,000000,24.72,24.82,24.72,24.82,246,0
+UCIB.US,D,20230420,000000,24.65,24.65,24.65,24.65,64,0
+UCIB.US,D,20230421,000000,24.49,24.49,24.3,24.4,577,0
+UCIB.US,D,20230424,000000,24.4,24.6587,24.3715,24.5401,1338,0
+UCIB.US,D,20230425,000000,24.2701,24.2701,24.2701,24.2701,134,0
+UCIB.US,D,20230426,000000,24.0557,24.0557,23.8901,23.8901,305,0
+UCIB.US,D,20230427,000000,23.8598,23.9911,23.8598,23.8902,698,0
+UCIB.US,D,20230428,000000,23.98,24.15,23.98,24.095,389,0
+UCIB.US,D,20230501,000000,24.3,24.33,22.18,22.6,13835,0
+UCIB.US,D,20230502,000000,22.04,23.74,22.04,23.44,9867,0
+UCIB.US,D,20230503,000000,23.3031,23.37,23.3031,23.37,216,0
+UCIB.US,D,20230504,000000,23.25,23.3181,23.2,23.29,5866,0
+UCIB.US,D,20230505,000000,23.561,23.7203,23.561,23.72,738,0
+UCIB.US,D,20230508,000000,21.35,23.87,20.89,23.735,3424,0
+UCIB.US,D,20230509,000000,23.955,23.955,23.955,23.955,268,0
+UCIB.US,D,20230510,000000,23.71,23.8029,21.0901,23.6301,10778,0
+UCIB.US,D,20230511,000000,23.38,23.38,23.38,23.38,40,0
+UCIB.US,D,20230512,000000,23.2085,23.2112,23.2085,23.2112,1541,0
+UCIB.US,D,20230515,000000,23.6,23.6,23.465,23.465,1108,0
+UCIB.US,D,20230516,000000,23.4999,23.4999,23.0301,23.0301,2615,0
+UCIB.US,D,20230517,000000,23.46,23.49,23.375,23.375,526,0
+UCIB.US,D,20230518,000000,23.04,23.33,23.02,23.325,7619,0
+UCIB.US,D,20230519,000000,23.245,23.2605,23.245,23.2605,128,0
+UCIB.US,D,20230522,000000,22.9,23.18,22.9,23.1,1858,0
+UCIB.US,D,20230523,000000,23.2697,23.2697,23.2697,23.2697,79,0
+UCIB.US,D,20230524,000000,23.2275,23.2351,23.2275,23.2351,289,0
+UCIB.US,D,20230525,000000,22.91,22.91,22.91,22.91,10,0
+UCIB.US,D,20230526,000000,23.4,23.4,23.2,23.2,1676,0
+UCIB.US,D,20230530,000000,22.78,22.83,22.78,22.83,105,0
+UCIB.US,D,20230531,000000,22.76,22.77,22.66,22.66,834,0
+UCIB.US,D,20230601,000000,22.93,22.93,22.93,22.93,283,0
+UCIB.US,D,20230602,000000,23.155,23.155,23.155,23.155,17,0
+UCIB.US,D,20230605,000000,23.345,23.46,23.26,23.26,3655,0
+UCIB.US,D,20230606,000000,23.19,23.29,23.19,23.29,1600,0
+UCIB.US,D,20230607,000000,23.32,23.32,23.23,23.23,584,0
+UCIB.US,D,20230608,000000,23.3495,23.385,23.3495,23.385,1753,0
+UCIB.US,D,20230609,000000,23.35,23.45,23.35,23.35,430,0
+UCIB.US,D,20230612,000000,23.18,23.18,23.18,23.18,161,0
+UCIB.US,D,20230613,000000,23.405,23.405,23.405,23.405,1,0
+UCIB.US,D,20230614,000000,23.495,23.495,23.495,23.495,117,0
+UCIB.US,D,20230615,000000,24.045,24.045,24.045,24.045,82,0
+UCIB.US,D,20230616,000000,24.45,24.54,24.415,24.475,2153,0
+UCIB.US,D,20230620,000000,24.5,24.5,24.165,24.17,1565,0
+UCIB.US,D,20230621,000000,23.8,24.44,23.8,24.37,1743,0
+UCIB.US,D,20230622,000000,24.48,25.3,24.48,24.78,1861,0
+UCIB.US,D,20230623,000000,23.43,23.72,23.43,23.65,11222,0
+UCIB.US,D,20230626,000000,23.795,23.795,23.795,23.795,8,0
+UCIB.US,D,20230627,000000,23.53,23.54,23.43,23.43,587,0
+UCIB.US,D,20230628,000000,23.3349,23.3349,23.3349,23.3349,139,0
+UCIB.US,D,20230629,000000,23.23,23.23,23.23,23.23,31,0
+UCIB.US,D,20230630,000000,23.37,23.4548,23.35,23.4548,894,0
+UCIB.US,D,20230703,000000,23.5492,23.71,23.5492,23.5616,1293,0
+UCIB.US,D,20230705,000000,23.68,23.68,23.68,23.68,56,0
+UCIB.US,D,20230706,000000,23.605,23.605,23.605,23.605,10,0
+UCIB.US,D,20230707,000000,23.62,23.715,23.62,23.715,125,0
+UCIB.US,D,20230710,000000,23.74,23.74,23.69,23.7099,1353,0
+UCIB.US,D,20230711,000000,23.831,23.92,23.831,23.92,2437,0
+UCIB.US,D,20230712,000000,24.15,24.15,24.0902,24.0902,1875,0
+UCIB.US,D,20230713,000000,24.46,24.49,24.26,24.4752,4259,0
+UCIB.US,D,20230714,000000,24.5,24.5,24.5,24.5,6,0
+UCIB.US,D,20230717,000000,24.23,24.4,24.23,24.295,1008,0
+UCIB.US,D,20230718,000000,24.4966,24.515,24.4966,24.515,285,0
+UCIB.US,D,20230719,000000,24.53,24.665,24.53,24.665,369,0
+UCIB.US,D,20230720,000000,24.61,24.75,24.61,24.75,776,0
+UCIB.US,D,20230721,000000,24.89,24.97,24.605,24.8552,3954,0
+UCIB.US,D,20230724,000000,24.97,25.19,24.97,25.19,2085,0
+UCIB.US,D,20230725,000000,25.2986,25.2986,25.2848,25.2848,309,0
+UCIB.US,D,20230726,000000,25.2,25.2,25.2,25.2,23,0
+UCIB.US,D,20230727,000000,25.165,25.1719,25.07,25.1615,814,0
+UCIB.US,D,20230728,000000,25.21,25.21,25.21,25.21,121,0
+UCIB.US,D,20230731,000000,25.49,25.51,25.2,25.3708,1156,0
+UCIB.US,D,20230801,000000,25.26,25.26,25.11,25.2494,1490,0
+UCIB.US,D,20230802,000000,24.905,24.905,24.905,24.905,2,0
+UCIB.US,D,20230803,000000,25.0876,25.0876,25.0876,25.0876,36,0
+UCIB.US,D,20230804,000000,25.0851,25.0851,25.0851,25.0851,24,0
+UCIB.US,D,20230807,000000,25.0562,25.0562,25.0562,25.0562,176,0
+UCIB.US,D,20230808,000000,24.7,24.9749,24.7,24.9749,3154,0
+UCIB.US,D,20230809,000000,25.1486,25.1486,25.1486,25.1486,3,0
+UCIB.US,D,20230810,000000,25.29,25.29,25.0451,25.0451,511,0
+UCIB.US,D,20230811,000000,24.78,24.9689,24.78,24.9689,730,0
+UCIB.US,D,20230814,000000,24.95,24.95,24.68,24.825,2159,0
+UCIB.US,D,20230815,000000,24.96,24.96,24.5498,24.5498,372,0
+UCIB.US,D,20230816,000000,24.63,24.64,24.4908,24.4908,553,0
+UCIB.US,D,20230817,000000,24.5931,24.5931,24.5931,24.5931,213,0
+UCIB.US,D,20230818,000000,24.6,24.7298,24.6,24.7298,323,0
+UCIB.US,D,20230821,000000,24.725,24.725,24.725,24.725,61,0
+UCIB.US,D,20230822,000000,24.7266,24.7266,24.7266,24.7266,278,0
+UCIB.US,D,20230823,000000,24.8131,24.8131,24.8131,24.8131,41,0
+UCIB.US,D,20230824,000000,24.8242,24.8305,24.7201,24.8305,1031,0
+UCIB.US,D,20230825,000000,25.0637,25.0637,25.0637,25.0637,11,0
+UCIB.US,D,20230828,000000,24.95,25.0835,24.95,25.0835,512,0
+UCIB.US,D,20230829,000000,25.14,25.155,25.02,25.155,3231,0
+UCIB.US,D,20230830,000000,24.99,25,24.98,25,792,0
+UCIB.US,D,20230831,000000,25.11,26.34,25.1,25.29,4678,0
+UCIB.US,D,20230901,000000,25.33,25.4444,25.32,25.4444,605,0
+UCIB.US,D,20230905,000000,25.4236,25.5209,25.4236,25.5209,113,0
+UCIB.US,D,20230906,000000,25.4655,25.4655,25.4655,25.4655,50,0
+UCIB.US,D,20230907,000000,25.28,25.4465,25.28,25.4465,19359,0
+UCIB.US,D,20230908,000000,25.4052,25.4052,25.4052,25.4052,124,0
+UCIB.US,D,20230911,000000,25.69,25.71,25.47,25.5826,2934,0
+UCIB.US,D,20230912,000000,25.77,25.77,25.6064,25.6064,997,0
+UCIB.US,D,20230913,000000,25.7899,25.7899,25.695,25.695,407,0
+UCIB.US,D,20230914,000000,25.77,25.8784,25.77,25.8784,1082,0
+UCIB.US,D,20230915,000000,25.87,25.87,25.79,25.79,507,0
+UCIB.US,D,20230918,000000,25.745,25.84,25.58,25.8225,2317,0
+UCIB.US,D,20230919,000000,25.62,25.98,25.53,25.7497,6264,0
+UCIB.US,D,20230920,000000,25.6778,25.6778,25.6778,25.6778,19,0
+UCIB.US,D,20230921,000000,25.64,25.64,25.414,25.4806,1930,0
+UCIB.US,D,20230922,000000,25.5499,25.5499,25.5,25.5405,726,0
+UCIB.US,D,20230925,000000,25.36,25.364,25.31,25.364,6962,0
+UCIB.US,D,20230926,000000,25.2815,25.3015,25.2815,25.297,892,0
+UCIB.US,D,20230927,000000,25.39,25.435,25.39,25.435,483,0
+UCIB.US,D,20230928,000000,25.5195,25.5195,25.5195,25.5195,114,0
+UCIB.US,D,20230929,000000,25.45,25.45,25.4,25.4001,6242,0
+UCIB.US,D,20231002,000000,25.2101,25.2701,25.21,25.2701,484,0
+UCIB.US,D,20231003,000000,25,25.03,24.871,24.965,3295,0
+UCIB.US,D,20231004,000000,24.64,24.64,24.4833,24.4833,1729,0
+UCIB.US,D,20231005,000000,24.44,24.475,24.42,24.475,1065,0
+UCIB.US,D,20231006,000000,24.4868,24.6299,24.47,24.6299,212,0
+UCIB.US,D,20231009,000000,24.6,24.8775,24.586,24.8775,3021,0
+UCIB.US,D,20231010,000000,24.84,24.8455,24.84,24.8455,562,0
+UCIB.US,D,20231011,000000,24.74,24.7428,24.21,24.56,31602,0
+UCIB.US,D,20231012,000000,24.67,24.775,24.66,24.775,1052,0
+UCIB.US,D,20231013,000000,25.2599,25.2599,25.1442,25.1442,939,0
+UCIB.US,D,20231016,000000,24.97,25.094,24.9623,25.0117,1078,0
+UCIB.US,D,20231017,000000,24.82,24.82,24.82,24.82,332,0
+UCIB.US,D,20231018,000000,25.15,25.3089,25.15,25.3089,736,0
+UCIB.US,D,20231019,000000,25.4,25.4,25.4,25.4,152,0
+UCIB.US,D,20231020,000000,25.2517,25.2517,25.2517,25.2517,80,0
+UCIB.US,D,20231023,000000,25,25.0599,25,25.0599,519,0
+UCIB.US,D,20231024,000000,25.05,25.0731,25.05,25.0731,886,0
+UCIB.US,D,20231025,000000,25.1293,25.1293,25.1293,25.1293,64,0
+UCIB.US,D,20231026,000000,24.995,25.0355,24.91,25.0043,1466,0
+UCIB.US,D,20231027,000000,24.96,25.27,24.96,25.27,4177,0
+UCIB.US,D,20231030,000000,25.18,25.21,24.9901,25.0553,2123,0
+UCIB.US,D,20231031,000000,25.25,25.25,25.126,25.126,615,0
+UCIB.US,D,20231101,000000,25.22,25.23,25.0067,25.0067,2386,0
+UCIB.US,D,20231102,000000,25.2,25.293,25.2,25.293,2080,0
+UCIB.US,D,20231103,000000,25.1001,25.26,25.0902,25.2326,1763,0
+UCIB.US,D,20231106,000000,25.4556,25.4556,25.4556,25.4556,178,0
+UCIB.US,D,20231107,000000,25.13,25.13,24.9402,24.9402,351,0
+UCIB.US,D,20231108,000000,24.6388,24.7685,24.6388,24.7508,477,0
+UCIB.US,D,20231109,000000,24.86,24.86,24.6813,24.6813,1666,0
+UCIB.US,D,20231110,000000,24.69,24.7458,24.69,24.7458,566,0
+UCIB.US,D,20231113,000000,25.035,25.04,25.035,25.04,665,0
+UCIB.US,D,20231114,000000,25.11,25.205,25.0211,25.0211,11409,0
+UCIB.US,D,20231115,000000,25.03,25.03,25.03,25.03,198,0
+UCIB.US,D,20231116,000000,24.47,24.58,24.47,24.5745,1104,0
+UCIB.US,D,20231117,000000,24.67,24.75,24.67,24.75,520,0
+UCIB.US,D,20231120,000000,24.9901,25.06,24.9901,25.06,413,0
+UCIB.US,D,20231121,000000,25.1534,25.1534,25.1534,25.1534,219,0
+UCIB.US,D,20231122,000000,24.97,24.97,24.9653,24.9653,435,0
+UCIB.US,D,20231124,000000,24.89,24.89,24.7085,24.7085,1608,0
+UCIB.US,D,20231127,000000,24.66,24.66,24.4501,24.5653,319,0
+UCIB.US,D,20231128,000000,24.6901,24.8095,24.6901,24.8095,350,0
+UCIB.US,D,20231129,000000,24.872,24.93,24.872,24.93,253,0
+UCIB.US,D,20231130,000000,24.801,24.801,24.6919,24.6919,862,0
+UCIB.US,D,20231201,000000,26.49,26.49,24.6074,24.6074,645,0
+UCIB.US,D,20231204,000000,24.5599,24.5599,24.445,24.445,716,0
+UCIB.US,D,20231205,000000,24.225,24.225,24.215,24.215,619,0
+UCIB.US,D,20231206,000000,23.7228,23.7228,23.7228,23.7228,50,0
+UCIB.US,D,20231207,000000,23.85,23.8573,23.85,23.8573,719,0
+UCIB.US,D,20231208,000000,23.9713,23.9713,23.85,23.93,601,0
+UCIB.US,D,20231211,000000,23.805,23.8397,23.805,23.8397,240,0
+UCIB.US,D,20231212,000000,23.8099,23.8099,23.51,23.6483,1312,0
+UCIB.US,D,20231213,000000,23.5425,23.69,23.5425,23.6608,764,0
+UCIB.US,D,20231214,000000,24.03,24.03,23.88,23.88,4169,0
+UCIB.US,D,20231215,000000,24.13,24.13,24,24.1052,3908,0
+UCIB.US,D,20231218,000000,22,24.33,22,24.2149,10681,0
+UCIB.US,D,20231219,000000,24.3299,24.475,24.3297,24.475,2238,0
+UCIB.US,D,20231220,000000,24.2716,24.2716,24.2716,24.2716,145,0
+UCIB.US,D,20231221,000000,24.1001,24.265,24.1001,24.265,236,0
+UCIB.US,D,20231222,000000,24.285,24.285,24.275,24.275,193,0
+UCIB.US,D,20231226,000000,24.43,24.43,24.43,24.43,70,0
+UCIB.US,D,20231227,000000,24.5175,24.5175,24.5175,24.5175,46,0
+UCIB.US,D,20231228,000000,24.3852,24.3852,24.3852,24.3852,38,0
+UCIB.US,D,20231229,000000,24.05,24.66,24.05,24.165,17443,0
+UCIB.US,D,20240102,000000,24.075,24.075,23.9778,23.9778,203,0
+UCIB.US,D,20240103,000000,24.1049,24.1049,24.1049,24.1049,58,0
+UCIB.US,D,20240104,000000,23.935,24.0519,23.935,24.0519,225,0
+UCIB.US,D,20240105,000000,24.08,24.08,24.07,24.0787,733,0
+UCIB.US,D,20240108,000000,23.93,24.11,23.64,23.74,290208,0
+UCIB.US,D,20240109,000000,23.79,23.9843,23.79,23.98,394,0
+UCIB.US,D,20240110,000000,23.75,23.88,23.01,23.725,5967,0
+UCIB.US,D,20240111,000000,24.0892,24.0892,23.85,23.935,2411,0
+UCIB.US,D,20240112,000000,24.52,24.52,23.96,24.14,12818,0
+UCIB.US,D,20240116,000000,23.8903,23.9119,23.8903,23.9119,651,0
+UCIB.US,D,20240117,000000,23.54,23.8101,23.54,23.8101,260,0
+UCIB.US,D,20240118,000000,23.969,24.12,23.9689,23.9689,1362,0
+UCIB.US,D,20240119,000000,24.07,24.08,23.84,23.9597,752,0
+UCIB.US,D,20240122,000000,23.9933,23.9933,23.9933,23.9933,72,0
+UCIB.US,D,20240123,000000,24.03,24.3847,22.73,24.3847,508,0
+UCIB.US,D,20240124,000000,24.28,24.5049,24.19,24.5049,18325,0
+UCIB.US,D,20240125,000000,24.36,24.6096,24.36,24.6096,4209,0
+UCIB.US,D,20240126,000000,24.35,24.6998,24.24,24.6998,7869,0
+UCIB.US,D,20240129,000000,24.3,24.64,24.3,24.5058,2809,0
+UCIB.US,D,20240130,000000,24.4,24.7379,23.275,24.7379,8313,0
+UCIB.US,D,20240131,000000,24.46,24.96,24.1796,24.5562,35784,0
+UCIB.US,D,20240201,000000,24.33,24.69,24.315,24.3205,11276,0
+UCIB.US,D,20240202,000000,24.04,24.49,23.93,23.93,30941,0
+UCIB.US,D,20240205,000000,24.155,24.25,23.92,24.0957,10643,0
+UCIB.US,D,20240206,000000,24,24.3864,23.24,24.282,2288,0
+UCIB.US,D,20240207,000000,24.22,24.22,24.15,24.2199,2432,0
+UCIB.US,D,20240208,000000,24.1,24.42,24.1,24.31,2578,0
+UCIB.US,D,20240209,000000,24.3172,24.3172,24.3172,24.3172,2,0
+UCIB.US,D,20240212,000000,25,25,24.2,24.3223,4231,0
+UCIB.US,D,20240213,000000,24.03,24.42,24.03,24.2392,1302,0
+UCIB.US,D,20240214,000000,24,24.45,24,24.0761,7910,0
+UCIB.US,D,20240215,000000,23.9,24.32,23.89,24.1903,2751,0
+UCIB.US,D,20240216,000000,24.24,24.2438,24.24,24.2438,475,0
+UCIB.US,D,20240220,000000,24.21,24.21,24.0896,24.0896,3987,0
+UCIB.US,D,20240221,000000,24,24.28,24,24.28,2776,0
+UCIB.US,D,20240222,000000,24,24.48,24,24.4103,973,0
+UCIB.US,D,20240223,000000,24.2063,24.2063,24.2063,24.2063,109,0
+UCIB.US,D,20240226,000000,24.29,24.545,24.29,24.53,5682,0
+UCIB.US,D,20240227,000000,24.41,24.55,24.261,24.5291,2340,0
+UCIB.US,D,20240228,000000,24.4699,24.48,24.4699,24.4701,511,0
+UCIB.US,D,20240229,000000,24.4097,24.4097,24.4097,24.4097,11,0
+UCIB.US,D,20240301,000000,24.54,24.54,24.5279,24.5279,275,0
+UCIB.US,D,20240304,000000,24.6699,24.6699,24.5704,24.5704,563,0
+UCIB.US,D,20240305,000000,24.4,24.6,24.3298,24.3298,2013,0
+UCIB.US,D,20240306,000000,24.45,24.45,24.45,24.45,101,0
+UCIB.US,D,20240307,000000,24.78,24.78,24.7143,24.7143,126,0
+UCIB.US,D,20240308,000000,24.68,24.68,24.3801,24.6453,3916,0
+UCIB.US,D,20240311,000000,24.9299,24.9299,24.6601,24.8019,654,0
+UCIB.US,D,20240312,000000,25,25,24.39,24.6364,8917,0
+UCIB.US,D,20240313,000000,24.75,25.13,24.75,25.0909,5382,0
+UCIB.US,D,20240314,000000,24.95,25.15,24.95,25.1422,3313,0
+UCIB.US,D,20240315,000000,25.0901,25.2503,25.0901,25.2503,513,0
+UCIB.US,D,20240318,000000,25.2,25.57,25.2,25.4242,2246,0
+UCIB.US,D,20240319,000000,25.15,26,24.94,25.3399,6025,0
+UCIB.US,D,20240320,000000,24.9,25.345,24.8,25.3442,5004,0
+UCIB.US,D,20240321,000000,25,25.51,25,25.355,11085,0
+UCIB.US,D,20240322,000000,24.8,25.3053,24.8,25.3053,3336,0
+UCIB.US,D,20240325,000000,25.07,26.2,24.8,25.4704,6082,0
+UCIB.US,D,20240326,000000,25.28,25.45,24.88,25.4124,6183,0
+UCIB.US,D,20240327,000000,24.8,25.3212,24.8,25.3212,1471,0
+UCIB.US,D,20240328,000000,25.1,25.5054,25.1,25.5054,1377,0
+UCIB.US,D,20240401,000000,26.73,28.03,25.35,25.35,3936,0
+UCIB.US,D,20240402,000000,25.5233,25.5233,25.5233,25.5233,102,0
+UCIB.US,D,20240403,000000,25.6,25.8,25.6,25.76,1955,0
+UCIB.US,D,20240404,000000,26.15,28.85,26.15,26.2349,1232,0
+UCIB.US,D,20240405,000000,26.66,27,25.285,26.2749,6937,0
+UCIB.US,D,20240408,000000,26.7,27.515,25.5,27.148,2535,0
+UCIB.US,D,20240409,000000,26.0999,27.51,26.0999,27.51,2576,0
+UCIB.US,D,20240410,000000,26.171,26.62,24.905,26.488,6495,0
+UCIB.US,D,20240411,000000,27.14,28.38,25.81,26.9345,5632,0
+UCIB.US,D,20240412,000000,25.6,27.05,25.6,26.0899,5772,0
+UCIB.US,D,20240415,000000,27.25,27.81,25.4,26.255,4934,0
+UCIB.US,D,20240416,000000,25.85,27.36,25.8499,25.965,1022,0
+UCIB.US,D,20240417,000000,25.94,27.4193,25.7835,27.4193,3341,0
+UCIB.US,D,20240418,000000,26.25,26.25,25.955,25.955,1982,0
+UCIB.US,D,20240419,000000,25.77,26.6699,25.77,26.29,3451,0
+UCIB.US,D,20240422,000000,25.95,26.77,25.69,26.675,10166,0
+UCIB.US,D,20240423,000000,26.5,26.6735,25.93,26.635,6704,0
+UCIB.US,D,20240424,000000,26.6,26.9586,26.4701,26.5791,18273,0
+UCIB.US,D,20240425,000000,26.67,26.6999,26.67,26.6999,583,0
+UCIB.US,D,20240426,000000,26.3999,26.7249,26.3999,26.7249,1299,0
+UCIB.US,D,20240429,000000,26.4,26.7,26.27,26.6728,2199,0
+UCIB.US,D,20240430,000000,26.06,26.44,25.8355,26.355,1704,0
+UCIB.US,D,20240501,000000,27.82,27.82,26.13,26.8589,4492,0
+UCIB.US,D,20240502,000000,25.6457,27.015,25.6457,26.17,8042,0
+UCIB.US,D,20240503,000000,26.3,27.258,26.25,26.4938,1667,0
+UCIB.US,D,20240506,000000,25.64,26.4102,25.53,26.4102,10056,0
+UCIB.US,D,20240507,000000,26.05,26.75,25.5,26.75,4456,0
+UCIB.US,D,20240508,000000,25.92,26.63,25.9,26.4741,10670,0
+UCIB.US,D,20240509,000000,26.45,26.45,25.9201,26.315,4957,0
+UCIB.US,D,20240510,000000,26,26.68,25.9,26.3324,11579,0
+UCIB.US,D,20240513,000000,26.52,26.52,25.4962,26.3149,4176,0
+UCIB.US,D,20240514,000000,26.0499,26.939,25.96,26.2797,8969,0
+UCIB.US,D,20240515,000000,26.3,27.3707,26,27.3707,4771,0
+UCIB.US,D,20240516,000000,26.22,27.2701,26.22,26.2584,12142,0
+UCIB.US,D,20240517,000000,26.41,27,25.7534,26.715,8016,0
+UCIB.US,D,20240520,000000,26.75,27.86,26.57,27.115,24429,0
+UCIB.US,D,20240521,000000,27.32,27.32,26.2922,27.298,4209,0
+UCIB.US,D,20240522,000000,26.61,27.5712,26.61,26.9951,13376,0
+UCIB.US,D,20240523,000000,27.1,27.1,26.43,26.79,3470,0
+UCIB.US,D,20240524,000000,26.9,26.9,26.395,26.395,273,0
+UCIB.US,D,20240528,000000,26.75,27.39,26.7401,26.94,2322,0
+UCIB.US,D,20240529,000000,26.85,27.47,26.85,26.98,11271,0
+UCIB.US,D,20240530,000000,26.89,27.47,26.5,26.77,3699,0
+UCIB.US,D,20240531,000000,26.54,27.86,25.47,26.4599,16575,0
+UCIB.US,D,20240603,000000,26.05,26.51,25.17,26.13,7872,0
+UCIB.US,D,20240604,000000,25.7,26.285,24.645,26.2648,14993,0
+UCIB.US,D,20240605,000000,25.66,26.03,25.66,25.7301,3370,0
+UCIB.US,D,20240606,000000,25.8799,27.26,24.805,26.2627,20512,0
+UCIB.US,D,20240607,000000,26,27.225,25.99,27.225,1526,0
+UCIB.US,D,20240610,000000,25.7499,26.19,24.83,25.81,14251,0
+UCIB.US,D,20240611,000000,25.9801,26.355,25.9801,26.3205,1321,0
+UCIB.US,D,20240612,000000,26.1,27.485,24.93,25.6503,16132,0
+UCIB.US,D,20240613,000000,26.1999,27.4,26.15,26.3496,2971,0
+UCIB.US,D,20240614,000000,26.05,27.4,26.05,26.3549,16650,0
+UCIB.US,D,20240617,000000,26.05,27.295,25.0791,26.2147,18338,0
+UCIB.US,D,20240618,000000,25.6832,27.115,24.625,26.3698,13133,0
+UCIB.US,D,20240620,000000,26.05,27.225,25.66,26.489,25066,0
+UCIB.US,D,20240621,000000,25.93,28.72,24.8,25.9725,6090,0
+UCIB.US,D,20240624,000000,25.545,27.325,25.545,26.235,21616,0
+UCIB.US,D,20240625,000000,26,26.15,25.99,26.086,2091,0
+UCIB.US,D,20240626,000000,25.68,26.06,25.6651,25.6651,26548,0
+UCIB.US,D,20240627,000000,25.19,26.1309,25.19,26.1309,6507,0
+UCIB.US,D,20240628,000000,26.1,26.1,26.1,26.1,330,0
+UCIB.US,D,20240701,000000,25.47,26.11,24.59,25.7467,1036,0
+UCIB.US,D,20240702,000000,25.85,26.2191,25.85,26.2191,157,0
+UCIB.US,D,20240703,000000,26.81,26.82,25.9874,25.9874,1856,0
+UCIB.US,D,20240705,000000,26.45,26.73,26.35,26.433,13049,0
+UCIB.US,D,20240708,000000,26.005,26.112,26.005,26.112,1005,0
+UCIB.US,D,20240709,000000,26.03,26.2252,25.69,26.2252,2241,0
+UCIB.US,D,20240710,000000,25.5,25.85,25.5,25.5732,1405,0
+UCIB.US,D,20240711,000000,25.35,28.13,25.35,26.6989,5787,0
+UCIB.US,D,20240712,000000,26.18,26.2099,26.0588,26.0588,537,0
+UCIB.US,D,20240715,000000,25.35,25.98,25.35,25.6599,1933,0
+UCIB.US,D,20240716,000000,25.4598,25.4598,25.4598,25.4598,107,0
+UCIB.US,D,20240717,000000,25.84,26.0604,24.66,25.5212,63696,0
+UCIB.US,D,20240718,000000,25.3,25.4887,25.3,25.4887,1339,0
+UCIB.US,D,20240719,000000,25.1,25.3801,25.1,25.3801,243,0
+UCIB.US,D,20240722,000000,25,25.15,24.6,25.115,3696,0
+UCIB.US,D,20240723,000000,24.97,24.97,24.97,24.97,63,0
+UCIB.US,D,20240724,000000,24.5,24.9699,24.5,24.6913,1461,0
+UCIB.US,D,20240725,000000,24.72,24.94,24.6263,24.795,2340,0
+UCIB.US,D,20240726,000000,24.5,24.78,24,24.69,1545,0
+UCIB.US,D,20240729,000000,24.2,24.595,24.02,24.3975,30727,0
+UCIB.US,D,20240730,000000,24.88,24.88,24.59,24.8378,1106,0
+UCIB.US,D,20240731,000000,24.99,24.99,24.585,24.585,191,0
+UCIB.US,D,20240801,000000,24.8899,25.45,24.8605,24.8605,518,0
+UCIB.US,D,20240802,000000,24.3608,24.3608,24.3608,24.3608,31,0
+UCIB.US,D,20240805,000000,23.06,23.06,23.06,23.06,81,0
+UCIB.US,D,20240806,000000,23.32,24.31,23.3,24.1894,5404,0
+UCIB.US,D,20240807,000000,23.7,24.36,23.7,24.2549,10218,0
+UCIB.US,D,20240808,000000,24.02,24.55,24.02,24.395,2433,0
+UCIB.US,D,20240809,000000,24.05,24.581,24.05,24.36,5789,0
+UCIB.US,D,20240812,000000,23.84,26.22,23.84,24.9948,5027,0
+UCIB.US,D,20240813,000000,24.625,25.3661,24.2,25.3661,2469,0
+UCIB.US,D,20240814,000000,24.61,24.61,24.2,24.2424,6757,0
+UCIB.US,D,20240815,000000,24.59,25.4,24.59,24.69,1203,0
+UCIB.US,D,20240816,000000,24.45,24.48,24.45,24.48,1050,0
+UCIB.US,D,20240819,000000,24.59,24.7,24.54,24.5649,6119,0
+UCIB.US,D,20240820,000000,24.3901,24.3901,24.3901,24.3901,198,0
+UCIB.US,D,20240821,000000,24.25,25.61,24.25,24.4013,1871,0
+UCIB.US,D,20240822,000000,24.455,24.58,24.4,24.5372,2180,0
+UCIB.US,D,20240823,000000,24.69,25.93,24.42,24.727,3054,0
+UCIB.US,D,20240826,000000,24.9,25.9451,24.835,25.9451,257,0
+UCIB.US,D,20240827,000000,24.5999,27,23.865,27,6037,0
+UCIB.US,D,20240828,000000,24.83,26.7,24.73,24.775,6502,0
+UCIB.US,D,20240829,000000,24.87,24.94,24.675,24.7538,4323,0
+UCIB.US,D,20240830,000000,24.85,26.8,24.6,25.85,6450,0
+UCIB.US,D,20240903,000000,24.54,24.54,23.96,24.3856,2417,0
+UCIB.US,D,20240904,000000,24.3381,24.3381,24.285,24.285,1453,0
+UCIB.US,D,20240905,000000,24.31,24.31,24.2051,24.2051,860,0
+UCIB.US,D,20240906,000000,24.1191,24.1191,24.1191,24.1191,1590,0
+UCIB.US,D,20240909,000000,23.8,24.02,23.8,23.8567,1390,0
+UCIB.US,D,20240910,000000,23.71,23.7351,23.71,23.7351,138,0
+UCIB.US,D,20240911,000000,24.88,26.41,23.4701,24.528,7533,0
+UCIB.US,D,20240912,000000,24.15,24.68,23.9858,24.1001,1018,0
+UCIB.US,D,20240913,000000,24.53,26,24.43,24.5507,2180,0
+UCIB.US,D,20240916,000000,24.5,24.85,24.5,24.7101,2108,0
+UCIB.US,D,20240917,000000,27.0999,27.0999,24.6799,24.6799,2509,0
+UCIB.US,D,20240918,000000,23.9201,25,23.9201,24.6151,2773,0
+UCIB.US,D,20240919,000000,25.42,25.4299,25.155,25.155,1947,0
+UCIB.US,D,20240920,000000,25.199,26.8,25.06,25.15,1367,0
+UCIB.US,D,20240923,000000,25.53,27.0999,25.07,25.3899,1709,0
+UCIB.US,D,20240924,000000,24.35,26.1599,24.35,25.95,645,0
+UCIB.US,D,20240925,000000,25.84,26.9,25.29,25.64,1908,0
+UCIB.US,D,20240926,000000,26.94,26.94,24.5,25.4635,1890,0
+UCIB.US,D,20240927,000000,26.6,26.6,25.6,26.105,1802,0
+UCIB.US,D,20240930,000000,25.7,26.8899,25.7,25.9747,359,0
+UCIB.US,D,20241001,000000,26.075,26.075,26.075,26.075,4,0
+UCIB.US,D,20241002,000000,26.2201,26.2201,26.2201,26.2201,50,0
+UCIB.US,D,20241003,000000,26,26.1202,26,26.1202,344,0
+UCIB.US,D,20241004,000000,26.7,27.825,25.7856,25.7856,5862,0
+UCIB.US,D,20241007,000000,29.18,29.18,26.525,26.525,179,0
+UCIB.US,D,20241008,000000,26.28,26.28,25.975,25.975,240,0
+UCIB.US,D,20241009,000000,25.5,26.219,25.5,26.219,2349,0
+UCIB.US,D,20241010,000000,25.07,26.6351,25.07,26.6351,429,0
+UCIB.US,D,20241011,000000,25.925,25.96,25.28,25.96,1420,0
+UCIB.US,D,20241014,000000,25.8,26.02,25.8,26.02,322,0
+UCIB.US,D,20241015,000000,26.3282,26.3282,26.3282,26.3282,10,0
+UCIB.US,D,20241016,000000,26.1,26.1,26.1,26.1,115,0
+UCIB.US,D,20241017,000000,27.2899,27.2899,24.6001,25.995,6077,0
+UCIB.US,D,20241018,000000,25.68,25.68,25.68,25.68,2,0
+UCIB.US,D,20241021,000000,25.92,26.32,25.5149,25.5149,733,0
+UCIB.US,D,20241022,000000,25.6301,25.6301,25.6301,25.6301,24,0
+UCIB.US,D,20241024,000000,25.75,26.54,25.75,26.54,3010,0
+UCIB.US,D,20241028,000000,28.9399,28.9399,25.3399,25.3399,877,0
+UCIB.US,D,20241029,000000,26.51,26.51,25.5449,25.5449,287,0
+UCIB.US,D,20241030,000000,24.27,25.4053,24.27,25.4053,599,0
+UCIB.US,D,20241031,000000,25.47,25.825,25.47,25.825,211,0
+UCIB.US,D,20241101,000000,25.67,28.0999,25.64,28.0999,1402,0
+UCIB.US,D,20241104,000000,25.43,28.46,25.4,25.7549,5059,0
+UCIB.US,D,20241105,000000,25.1,26.5997,25.1,26.5997,10073,0
+UCIB.US,D,20241106,000000,25.1858,25.7456,24.6229,25.7456,5237,0
+UCIB.US,D,20241107,000000,25.995,25.995,25.995,25.995,3,0
+UCIB.US,D,20241112,000000,26.89,26.89,24.75,24.75,265,0
+UCIB.US,D,20241113,000000,25.5917,25.5917,24.7601,25.2548,1457,0
+UCIB.US,D,20241114,000000,24.81,24.81,24.3749,24.3749,22353,0
+UCIB.US,D,20241118,000000,25.9099,25.9599,25.1846,25.1846,1205,0
+UCIB.US,D,20241120,000000,27.21,27.21,25.255,25.255,1210,0
+UCIB.US,D,20241121,000000,26.5,26.5,24.42,25.475,11422,0
+UCIB.US,D,20241122,000000,27,27,25.3792,25.58,1907,0
+UCIB.US,D,20241125,000000,25.69,25.69,25.5768,25.5768,674,0
+UCIB.US,D,20241126,000000,25.48,26.73,25.48,26.73,786,0
+UCIB.US,D,20241127,000000,25.0301,25.4057,25.0301,25.4057,396,0
+UCIB.US,D,20241202,000000,26.71,26.71,25.94,25.94,372,0
+UCIB.US,D,20241203,000000,25.45,25.715,25.45,25.715,517,0
+UCIB.US,D,20241204,000000,26.19,26.5499,25.9997,25.9997,547,0
+UCIB.US,D,20241206,000000,25.44,25.735,25.43,25.735,432,0
+UCIB.US,D,20241209,000000,24.3,26.2199,24.3,25.4198,1487,0
+UCIB.US,D,20241211,000000,23.96,25.6684,23.96,25.6684,5261,0
+UCIB.US,D,20241212,000000,25.69,25.69,22,25.5,9726,0
+UCIB.US,D,20241213,000000,25.3999,25.8001,25.39,25.8001,975,0
+UCIB.US,D,20241216,000000,24.8,26.49,23.375,25.6598,5374,0
+UCIB.US,D,20241217,000000,25.25,26.48,25.0767,25.5397,3213,0
+UCIB.US,D,20241219,000000,25.31,25.31,24.86,24.86,2128,0
+UCIB.US,D,20241223,000000,25.05,25.05,25.05,25.05,363,0
+UCIB.US,D,20241224,000000,23.935,25.0201,23.935,25.0201,437,0
+UCIB.US,D,20241226,000000,25.27,25.27,25.0801,25.0801,822,0
+UCIB.US,D,20241227,000000,25.1,25.325,25,25.325,2158,0
+UCIB.US,D,20250102,000000,26.755,26.755,25.9399,25.9399,1134,0
+UCIB.US,D,20250106,000000,26.0199,26.0199,25.65,25.69,1221,0
+UCIB.US,D,20250108,000000,26.0099,26.0099,25.78,25.78,288,0
+UCIB.US,D,20250110,000000,25,25,25,25,465,0
+UCIB.US,D,20250113,000000,26.8,26.8,22.97,25.9345,3267,0
+UCIB.US,D,20250114,000000,26.2088,26.8899,26.2088,26.4099,2935,0
+UCIB.US,D,20250116,000000,25.245,27.31,24.625,26.6107,4948,0
+UCIB.US,D,20250117,000000,26.2,27.0299,26.2,26.6549,1624,0
+UCIB.US,D,20250121,000000,27.18,27.99,26.39,26.5599,1247,0
+UCIB.US,D,20250122,000000,26.0414,27.104,26.0414,26.7101,1244,0
+UCIB.US,D,20250123,000000,26.16,27.2899,26.16,26.8347,807,0
+UCIB.US,D,20250124,000000,26.3,26.9808,26.26,26.9808,645,0
+UCIB.US,D,20250127,000000,26.9299,26.9299,25.7001,26.8551,1341,0
+UCIB.US,D,20250129,000000,28.2599,28.2599,27.4845,27.4845,295,0
+UCIB.US,D,20250130,000000,26.4901,27.52,26.4901,27.52,300,0
+UCIB.US,D,20250131,000000,26.32,27.46,26.32,27.46,715,0
+UCIB.US,D,20250203,000000,26.52,26.71,26.09,26.71,793,0
+UCIB.US,D,20250204,000000,26.2,27.025,26.2,27.025,416,0
+UCIB.US,D,20250210,000000,26.812,26.8651,26.26,26.8651,6901,0
+UCIB.US,D,20250211,000000,28.5,28.5,26.8339,26.8339,655,0
+UCIB.US,D,20250214,000000,27.82,28.72,26.85,27.155,3804,0
+UCIB.US,D,20250218,000000,27.2799,27.2799,26.8301,27.0651,692,0
+UCIB.US,D,20250219,000000,28.59,28.59,28.59,28.59,282,0
+UCIB.US,D,20250220,000000,27.6999,27.6999,27.225,27.225,341,0
+UCIB.US,D,20250221,000000,27.02,27.76,26.83,27.27,3539,0
+UCIB.US,D,20250225,000000,26.87,28.15,26.83,28.13,1372,0
+UCIB.US,D,20250226,000000,26.88,27.98,26.69,26.885,1363,0
+UCIB.US,D,20250227,000000,26.7,26.752,26.2,26.5596,2883,0
+UCIB.US,D,20250303,000000,25.5,26.18,25.5,25.7843,2814,0
+UCIB.US,D,20250304,000000,25.2,26.13,25.2,25.72,1071,0
+UCIB.US,D,20250305,000000,26.15,26.15,26.1351,26.1351,1102,0
+UCIB.US,D,20250307,000000,26.02,27.32,26.02,27.32,400,0
+UCIB.US,D,20250317,000000,26.37,26.8,26.37,26.5307,1043,0
+UCIB.US,D,20250318,000000,27.3,27.3,26.51,26.7051,2120,0
+UCIB.US,D,20250319,000000,26.9,26.9,26.7351,26.7351,664,0
+UCIB.US,D,20250320,000000,26.9,26.955,26.41,26.955,1005,0
+UCIB.US,D,20250321,000000,26.82,26.82,26.6749,26.6749,487,0
+UCIB.US,D,20250324,000000,27.5599,27.5599,26.5649,26.5649,437,0
+UCIB.US,D,20250325,000000,26.43,26.5201,26.43,26.5201,306,0
+UCIB.US,D,20250326,000000,26.9,26.9,26.59,26.59,129,0
+UCIB.US,D,20250331,000000,26.7,26.7,26.5552,26.5552,397,0
+UCIB.US,D,20250401,000000,26.7181,26.92,26.605,26.605,603,0
+UCIB.US,D,20250402,000000,26.93,28.2499,26.93,27.238,1220,0
+UCIB.US,D,20250404,000000,24.08,26.27,24.08,25.1582,350,0
+UCIB.US,D,20250408,000000,24.4272,24.4272,24.29,24.4242,496,0
+UCIB.US,D,20250409,000000,25.36,25.61,24.7782,24.7782,826,0
+UCIB.US,D,20250410,000000,25.54,25.72,24.635,24.635,7335,0
+UCIB.US,D,20250411,000000,25.54,25.85,24.815,24.815,5928,0
+UCIB.US,D,20250414,000000,24,26.0599,24,25.465,4026,0
+UCIB.US,D,20250415,000000,24.975,25.6799,24.975,25.5796,1266,0
+UCIB.US,D,20250417,000000,24.3001,26.3614,24.3001,26.3614,1076,0
+UCIB.US,D,20250421,000000,26.09,26.09,25.7689,25.7689,435,0
+UCIB.US,D,20250423,000000,26.2,26.2,25.8,25.8,288,0
+UCIB.US,D,20250424,000000,28.07,28.07,25.765,25.765,244,0
+UCIB.US,D,20250505,000000,27.8699,27.8699,25.02,25.3211,1714,0
+UCIB.US,D,20250508,000000,26.49,26.49,25.41,25.5612,3483,0
+UCIB.US,D,20250509,000000,25.52,25.7951,24.73,25.7951,711,0
+UCIB.US,D,20250512,000000,25.99,25.99,25.8398,25.8398,1469,0
+UCIB.US,D,20250514,000000,26.3,26.3,26.1549,26.1549,570,0
+UCIB.US,D,20250519,000000,26.08,26.08,25.9762,25.9762,2492,0
+UCIB.US,D,20250520,000000,26.12,26.185,26.07,26.185,3111,0
+UCIB.US,D,20250521,000000,26.28,26.28,26.1846,26.1846,189,0
+UCIB.US,D,20250522,000000,26.21,26.21,26.0242,26.0242,1272,0
+UCIB.US,D,20250527,000000,26.0699,26.0699,26.0044,26.0044,175,0
+UCIB.US,D,20250528,000000,25.9495,26.07,25.8581,25.8581,4636,0
+UCIB.US,D,20250529,000000,25.715,25.8599,25.715,25.7289,1308,0
+UCIB.US,D,20250530,000000,25.505,25.5862,25.505,25.5862,282,0
+UCIB.US,D,20250602,000000,26.0031,26.0031,25.996,25.996,535,0
+UCIB.US,D,20250603,000000,26.2,26.2,26,26.1145,3393,0
+UCIB.US,D,20250604,000000,26.17,26.2199,26.1201,26.1651,1434,0
+UCIB.US,D,20250605,000000,26.22,26.22,26.1955,26.1955,129,0
+UCIB.US,D,20250606,000000,26.25,26.39,26.25,26.3145,1019,0
+UCIB.US,D,20250610,000000,26.3994,26.56,26.2652,26.2652,4918,0
+UCIB.US,D,20250611,000000,26.51,26.85,26.2301,26.4792,3872,0
+UCIB.US,D,20250613,000000,26.98,26.98,26.14,26.9246,497,0
+UCIB.US,D,20250616,000000,26.959,27.1299,26.94,27.0243,1311,0
+UCIB.US,D,20250617,000000,27.72,27.72,27.1805,27.2979,2632,0
+UCIB.US,D,20250618,000000,27.41,27.49,27.3511,27.3511,3007,0
+UCIB.US,D,20250620,000000,26.74,27.88,25.79,27.4517,13250,0
+UCIB.US,D,20250623,000000,27.1652,27.1652,26.8615,26.8615,1242,0
+UCIB.US,D,20250624,000000,26.34,26.3681,26.34,26.3681,403,0
+UCIB.US,D,20250625,000000,26.2999,26.48,24.18,26.299,8434,0
+UCIB.US,D,20250626,000000,26.5799,26.5799,26.4408,26.4408,155,0
+UCIB.US,D,20250630,000000,26.3,26.4,26.2301,26.3591,749,0
+UCIB.US,D,20250702,000000,26.33,26.6692,26.33,26.6692,439,0
+UCIB.US,D,20250703,000000,26.5,26.82,26.5,26.6999,971,0
+UCIB.US,D,20250707,000000,26.3301,26.68,26.3301,26.5372,1905,0
+UCIB.US,D,20250708,000000,26.86,26.86,26.6419,26.6419,735,0
+UCIB.US,D,20250709,000000,26.82,27.1999,26.6811,26.6811,1791,0
+UCIB.US,D,20250711,000000,26.93,26.93,26.8104,26.8104,4156,0
+UCIB.US,D,20250714,000000,26.85,26.8599,26.6906,26.6906,3725,0
+UCIB.US,D,20250715,000000,26.79,26.8399,26.6642,26.6642,277,0
+UCIB.US,D,20250716,000000,26.6912,26.6912,26.6888,26.6888,202,0
+UCIB.US,D,20250721,000000,26.3,27.02,26.3,27.0101,590,0
+UCIB.US,D,20250722,000000,27.1,27.1099,27.035,27.035,600,0
+UCIB.US,D,20250725,000000,26.98,26.98,26.7994,26.7994,879,0
+UCIB.US,D,20250728,000000,27.0199,27.0199,26.9293,26.9293,215,0
+UCIB.US,D,20250729,000000,26.84,27.1246,26.76,27.1246,5248,0
+UCIB.US,D,20250730,000000,27.1599,27.1599,26.68,26.68,7038,0
+UCIB.US,D,20250801,000000,26.21,26.3092,26.2,26.3092,555,0
+UCIB.US,D,20250805,000000,26.26,26.26,26.2251,26.2251,148,0
+UCIB.US,D,20250807,000000,26.4199,26.4199,26.3092,26.3092,212,0
+UCIB.US,D,20250811,000000,26.51,26.5399,26.459,26.459,226,0
+UCIB.US,D,20250813,000000,26.4407,26.5,26.35,26.459,1670,0
+UCIB.US,D,20250815,000000,26.57,26.5799,26.4443,26.4443,850,0
+UCIB.US,D,20250819,000000,26.3,26.3377,26.2,26.3377,4403,0
+UCIB.US,D,20250820,000000,26.57,26.57,26.57,26.57,620,0
+UCIB.US,D,20250825,000000,26.81,26.9999,26.81,26.8794,285,0
+UCIB.US,D,20250827,000000,26.8699,26.8699,26.7445,26.7445,226,0
+UCIB.US,D,20250828,000000,26.9199,26.9199,26.895,26.895,106,0
+UCIB.US,D,20250829,000000,26.87,27.0044,26.7601,26.99,1093,0
+UCIB.US,D,20250902,000000,27.212,27.212,27.1985,27.1985,185,0
+UCIB.US,D,20250903,000000,27.18,27.18,27.0295,27.0295,314,0
+UCIB.US,D,20250904,000000,26.8,26.93,24.92,26.9151,2152,0
+UCIB.US,D,20250905,000000,26.901,27.342,26.63,26.745,1809,0
+UCIB.US,D,20250908,000000,26.9799,26.9799,26.88,26.915,534,0
+UCIB.US,D,20250909,000000,27.01,27.01,26.8765,26.8765,1911,0
+UCIB.US,D,20250912,000000,26.899,27.2,26.899,27.1026,1059,0
+UCIB.US,D,20250916,000000,27.41,27.6199,27.31,27.4846,196015,0
+UCIB.US,D,20250918,000000,27,27.0542,27,27.0542,164,0
+UCIB.US,D,20250923,000000,26.98,27.0441,26.98,27.0441,190,0
+UCIB.US,D,20250924,000000,26.8,27.2241,26.8,27.2241,420,0
+UCIB.US,D,20251001,000000,27.0301,27.1545,27.0301,27.1545,431,0
+UCIB.US,D,20251002,000000,27.02,27.0859,27.01,27.0859,1529,0
+UCIB.US,D,20251003,000000,27.08,27.2194,27.08,27.2194,229,0
+UCIB.US,D,20251006,000000,27.5099,27.52,27.3941,27.3941,1126,0
+UCIB.US,D,20251007,000000,27.22,27.4299,27.22,27.4299,186,0
+UCIB.US,D,20251008,000000,27.18,27.3658,27.18,27.3658,101,0
+UCIB.US,D,20251009,000000,27.405,27.41,27.3028,27.3028,962,0
+UCIB.US,D,20251010,000000,27.31,27.31,26.7985,26.7985,1315,0
+UCIB.US,D,20251013,000000,26.96,27.05,26.94,26.9936,757,0
+UCIB.US,D,20251014,000000,26.93,26.93,26.8892,26.8892,217,0
+UCIB.US,D,20251015,000000,26.97,26.97,26.919,26.919,454,0
+UCIB.US,D,20251016,000000,26.96,26.966,26.96,26.966,300,0
+UCIB.US,D,20251017,000000,26.73,26.97,26.73,26.8998,200,0
+UCIB.US,D,20251020,000000,27.04,27.184,26.84,27.184,2046,0
+UCIB.US,D,20251021,000000,26.83,26.9048,26.83,26.9048,216,0
+UCIB.US,D,20251022,000000,27.06,27.1743,27.06,27.1743,229,0
+UCIB.US,D,20251023,000000,27.44,27.4819,27.44,27.4819,103,0
+UCIB.US,D,20251024,000000,27.6799,27.6799,27.38,27.47,921,0
+UCIB.US,D,20251027,000000,27.519,27.5199,27.4986,27.4986,706,0
+UCIB.US,D,20251028,000000,27.28,27.5399,27.28,27.3793,1316,0
+UCIB.US,D,20251029,000000,27.36,27.51,27.34,27.3753,858,0
+UCIB.US,D,20251030,000000,27.3601,27.4347,27.3601,27.4347,265,0
+UCIB.US,D,20251103,000000,27.62,27.6891,27.58,27.6891,286,0
+UCIB.US,D,20251104,000000,27.43,27.4589,27.32,27.4589,496,0
+UCIB.US,D,20251105,000000,27.595,27.6299,27.57,27.57,1197,0
+UCIB.US,D,20251106,000000,27.45,27.5299,27.349,27.4089,1688,0
+UCIB.US,D,20251112,000000,27.84,27.84,27.765,27.765,504,0
+UCIB.US,D,20251113,000000,27.79,27.79,27.79,27.79,206,0
+UCIB.US,D,20251114,000000,27.79,27.79,27.634,27.634,664,0
+UCIB.US,D,20251117,000000,25.35,27.5788,25.31,27.5788,799,0
+UCIB.US,D,20251118,000000,27.65,30.32,27.605,27.7036,2665,0
+UCIB.US,D,20251120,000000,27.15,27.214,27.15,27.214,560,0
+UCIB.US,D,20251121,000000,27.52,28.06,26.61,26.61,2723,0
+UCIB.US,D,20251124,000000,27.3399,27.3399,27.3242,27.3242,607,0
+UCIB.US,D,20251125,000000,27.03,27.1791,27.03,27.1791,264,0
+UCIB.US,D,20251126,000000,27.5699,27.5699,27.4745,27.4745,159,0
+UCIB.US,D,20251203,000000,26.44,27.95,26.44,27.8131,1738,0
+UCIB.US,D,20251209,000000,27.53,27.6442,27.51,27.6442,898,0
+UCIB.US,D,20251222,000000,27.88,27.88,27.7876,27.7876,147,0
+UCIB.US,D,20251223,000000,28.409,28.409,27.901,28.0379,2716,0
+UCIB.US,D,20251229,000000,28.21,28.23,28.15,28.15,2309,0
+UCIB.US,D,20251231,000000,27.99,28.13,27.99,28.0642,1296,0
+UCIB.US,D,20260102,000000,27.98,27.98,27.893,27.893,286,0
+UCIB.US,D,20260105,000000,28.375,28.5173,28.33,28.5173,1068,0
+UCIB.US,D,20260107,000000,28.48,28.54,28.3404,28.3404,1260,0
+UCIB.US,D,20260114,000000,29.03,29.03,28.91,28.9346,506,0
+UCIB.US,D,20260120,000000,29.375,29.375,28.7828,28.7828,1161,0
+UCIB.US,D,20260122,000000,29.06,29.1375,29.06,29.0623,1304,0
+UCIB.US,D,20260123,000000,29.7,29.7,28.87,28.87,1187,0
+UCIB.US,D,20260126,000000,29.3,30.28,29.3,29.5486,1095,0
+UCIB.US,D,20260127,000000,29.52,29.91,29.52,29.8036,1747,0
+UCIB.US,D,20260128,000000,30.05,30.24,30.0283,30.0283,392,0
+UCIB.US,D,20260129,000000,29.32,32.49,29.32,32.49,479,0
+UCIB.US,D,20260130,000000,29.945,29.945,29.5,29.7167,973,0
+UCIB.US,D,20260202,000000,28.06,28.96,28.06,28.8597,1822,0
+UCIB.US,D,20260203,000000,29.22,29.5381,29.22,29.5381,225,0
+UCIB.US,D,20260204,000000,29.41,29.4469,29.4,29.4469,1220,0
+UCIB.US,D,20260205,000000,29.33,29.34,29.33,29.34,477,0
+UCIB.US,D,20260209,000000,29.31,29.8399,29.31,29.7346,10596,0
+UCIB.US,D,20260210,000000,29.7,29.73,29.5427,29.5427,28410,0
+UCIB.US,D,20260211,000000,29.85,29.92,29.7428,29.7428,6142,0
+UCIB.US,D,20260212,000000,29.57,29.57,29.2552,29.2552,358,0
+UCIB.US,D,20260213,000000,29.43,29.4399,29.2358,29.2358,695,0
+UCIB.US,D,20260217,000000,29.0299,29.13,28.74,28.936,1855,0
diff --git a/daily/us/nyse etfs/2/uco.us.txt b/daily/us/nyse etfs/2/uco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0fb018e02176065412f14ecf8c8faa5bd73dc74
--- /dev/null
+++ b/daily/us/nyse etfs/2/uco.us.txt	
@@ -0,0 +1,4333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCO.US,D,20081125,000000,5562.5,5562.5,5410,5432.5,32,0
+UCO.US,D,20081126,000000,5655,6760,5420,6225,312,0
+UCO.US,D,20081128,000000,5845,5900,5462.5,5600,180,0
+UCO.US,D,20081201,000000,5405,5472.5,4970,5005,536,0
+UCO.US,D,20081202,000000,5165,5170,4525,4625,628,0
+UCO.US,D,20081203,000000,4537.5,4697.5,4437.5,4530,576,0
+UCO.US,D,20081204,000000,4360,4550,3845,3925,984,0
+UCO.US,D,20081205,000000,3707.5,3850,3370,3622.5,1324,0
+UCO.US,D,20081208,000000,3882.5,4010,3722.5,3980,1248,0
+UCO.US,D,20081209,000000,3870,3975,3565,3640,960,0
+UCO.US,D,20081210,000000,3880,4210,3560,3910,2700,0
+UCO.US,D,20081211,000000,4245,4750,4127.5,4462.5,2432,0
+UCO.US,D,20081212,000000,4045,4515,3882.5,4435,2200,0
+UCO.US,D,20081215,000000,4947.5,4947.5,4017.5,4145,2552,0
+UCO.US,D,20081216,000000,4337.5,4400,3827.5,4032.5,3668,0
+UCO.US,D,20081217,000000,3967.5,4169.38,3637.5,3787.5,5448,0
+UCO.US,D,20081218,000000,3647.5,3647.5,3200,3337.5,8940,0
+UCO.US,D,20081219,000000,3295,3452.5,3202.5,3400,7664,0
+UCO.US,D,20081222,000000,3410,3430,2962.5,2972.5,7668,0
+UCO.US,D,20081223,000000,3087.5,3087.5,2695,2852.5,8428,0
+UCO.US,D,20081224,000000,2665,2715,2585,2672.5,4716,0
+UCO.US,D,20081226,000000,2522.5,2650,2437.5,2612.5,6772,0
+UCO.US,D,20081229,000000,2847.5,2965,2630,2952.5,7676,0
+UCO.US,D,20081230,000000,2830,2950,2702.5,2932.5,3116,0
+UCO.US,D,20081231,000000,2812.5,3722.5,2797.5,3422.5,12228,0
+UCO.US,D,20090102,000000,3542.5,3962.5,3480,3915,8400,0
+UCO.US,D,20090105,000000,3942.5,4385,3882.5,4290,8644,0
+UCO.US,D,20090106,000000,4587.5,4662.5,4257.5,4375,8912,0
+UCO.US,D,20090107,000000,4250,4262.5,3425,3437.5,12880,0
+UCO.US,D,20090108,000000,3375,3452.5,3152.5,3427.5,13644,0
+UCO.US,D,20090109,000000,3205,3310,3035,3237.5,17100,0
+UCO.US,D,20090112,000000,3000,3042.5,2877.5,2925,20748,0
+UCO.US,D,20090113,000000,2965,3205,2895,3107.5,27900,0
+UCO.US,D,20090114,000000,3062.5,3077.5,2775,3002.5,24772,0
+UCO.US,D,20090115,000000,2965,2965,2565,2817.5,48096,0
+UCO.US,D,20090116,000000,2997.5,3007.5,2702.5,2765,24616,0
+UCO.US,D,20090120,000000,2600,2925,2500,2542.5,36916,0
+UCO.US,D,20090121,000000,2622.5,2955,2532.5,2927.5,24240,0
+UCO.US,D,20090122,000000,2695,2915,2475,2770,37684,0
+UCO.US,D,20090123,000000,2662.5,3327.5,2595,3182.5,36068,0
+UCO.US,D,20090126,000000,3197.5,3547.5,3132.5,3150,32280,0
+UCO.US,D,20090127,000000,2950,2990,2600,2650,48852,0
+UCO.US,D,20090128,000000,2625,2842.5,2502.5,2675,87924,0
+UCO.US,D,20090129,000000,2510,2680,2477.5,2580,55584,0
+UCO.US,D,20090130,000000,2720,2755,2530,2590,36460,0
+UCO.US,D,20090202,000000,2450,2637.5,2401.25,2447.5,83892,0
+UCO.US,D,20090203,000000,2397.5,2530,2387.5,2510,49804,0
+UCO.US,D,20090204,000000,2605,2617.5,2367.5,2422.5,57640,0
+UCO.US,D,20090205,000000,2422.5,2535,2332.5,2490,43312,0
+UCO.US,D,20090206,000000,2257.5,2710,2255,2412.5,101688,0
+UCO.US,D,20090209,000000,2582.5,2647.5,2352.5,2390,64980,0
+UCO.US,D,20090210,000000,2532.5,2545,2132.5,2177.5,119492,0
+UCO.US,D,20090211,000000,2157.5,2210,1995,2050,67924,0
+UCO.US,D,20090212,000000,1997.5,2070,1927.5,2025,67584,0
+UCO.US,D,20090213,000000,2000,2012.5,1852.5,1882.5,74268,0
+UCO.US,D,20090217,000000,1677.5,1697.5,1547.5,1562.5,57884,0
+UCO.US,D,20090218,000000,1560,1575,1447.5,1462.5,63656,0
+UCO.US,D,20090219,000000,1560,1672.5,1442.5,1637.5,71208,0
+UCO.US,D,20090220,000000,1505,1645,1480,1617.5,61800,0
+UCO.US,D,20090223,000000,1730,1730,1520,1555,48808,0
+UCO.US,D,20090224,000000,1632.5,1692.5,1557.5,1670,42108,0
+UCO.US,D,20090225,000000,1725,1857.5,1647.5,1820,74732,0
+UCO.US,D,20090226,000000,1937.5,2062.5,1920,2002.5,92108,0
+UCO.US,D,20090227,000000,1902.5,2027.5,1845,1963.12,50844,0
+UCO.US,D,20090302,000000,1775,1802.5,1607.5,1622.5,45844,0
+UCO.US,D,20090303,000000,1740,1755,1590,1735,32776,0
+UCO.US,D,20090304,000000,1907.5,2025,1877.5,1975,59292,0
+UCO.US,D,20090305,000000,1957.5,1980,1810,1865,34512,0
+UCO.US,D,20090306,000000,2000,2057.5,1892.5,2045,38272,0
+UCO.US,D,20090309,000000,2017.5,2200,2015,2072.5,50608,0
+UCO.US,D,20090310,000000,2155,2175,1950,1965,51076,0
+UCO.US,D,20090311,000000,1900,1980,1712.5,1765,60352,0
+UCO.US,D,20090312,000000,1757.5,2057.5,1752.5,2015,57472,0
+UCO.US,D,20090313,000000,2042.5,2117.5,1922.5,1935,42132,0
+UCO.US,D,20090316,000000,1850,2062.5,1805,2020,42796,0
+UCO.US,D,20090317,000000,2077.5,2255,2050,2175,45612,0
+UCO.US,D,20090318,000000,2180,2257.5,2007.5,2212.5,32268,0
+UCO.US,D,20090319,000000,2375,2415,2280,2325,43944,0
+UCO.US,D,20090320,000000,2322.5,2442.5,2305,2387.5,27440,0
+UCO.US,D,20090323,000000,2372.5,2562.5,2350,2542.5,38868,0
+UCO.US,D,20090324,000000,2442.5,2565,2417.5,2505,26504,0
+UCO.US,D,20090325,000000,2422.5,2577.5,2365,2457.5,37704,0
+UCO.US,D,20090326,000000,2587.5,2595,2482.5,2567.5,34112,0
+UCO.US,D,20090327,000000,2417.5,2432.5,2337.5,2382.5,24824,0
+UCO.US,D,20090330,000000,2207.5,2232.5,2017.5,2052.5,32500,0
+UCO.US,D,20090331,000000,2050,2167.5,1990,2105,24832,0
+UCO.US,D,20090401,000000,1972.5,2047.5,1940,2032.5,30564,0
+UCO.US,D,20090402,000000,2340,2410,2285,2362.5,45984,0
+UCO.US,D,20090403,000000,2335,2390,2245,2365,20224,0
+UCO.US,D,20090406,000000,2217.5,2332.5,2140,2252.5,20820,0
+UCO.US,D,20090407,000000,2117.5,2162.5,2067.5,2087.5,21168,0
+UCO.US,D,20090408,000000,2007.5,2257.5,1985,2137.5,31560,0
+UCO.US,D,20090409,000000,2307.5,2327.5,2200,2297.5,21860,0
+UCO.US,D,20090413,000000,2080,2285,2057.5,2162.5,32176,0
+UCO.US,D,20090414,000000,2167.5,2232.5,2097.5,2100,20920,0
+UCO.US,D,20090415,000000,2085,2135,2037.5,2107.5,22924,0
+UCO.US,D,20090416,000000,2127.5,2135,2067.5,2087.5,16480,0
+UCO.US,D,20090417,000000,2142.5,2150,2075,2100,11352,0
+UCO.US,D,20090420,000000,1875,1900,1800,1817.5,60620,0
+UCO.US,D,20090421,000000,1700,1855,1700,1810,47984,0
+UCO.US,D,20090422,000000,1787.5,1820,1742.5,1797.5,25576,0
+UCO.US,D,20090423,000000,1830,1837.5,1765,1832.5,17568,0
+UCO.US,D,20090424,000000,1947.5,1972.5,1917.5,1947.5,30632,0
+UCO.US,D,20090427,000000,1737.5,1927.5,1737.5,1855,40424,0
+UCO.US,D,20090428,000000,1767.5,1840,1762.5,1800,26324,0
+UCO.US,D,20090429,000000,1872.5,1923.12,1857.5,1897.5,24916,0
+UCO.US,D,20090430,000000,1872.5,1932.5,1860,1897.5,15672,0
+UCO.US,D,20090501,000000,1965,2092.5,1957.5,2042.5,26228,0
+UCO.US,D,20090504,000000,2110,2200,2107.5,2195,27404,0
+UCO.US,D,20090505,000000,2182.5,2210,2122.5,2130,19940,0
+UCO.US,D,20090506,000000,2235,2310,2200,2300,33876,0
+UCO.US,D,20090507,000000,2455,2470,2240,2307.5,32796,0
+UCO.US,D,20090508,000000,2417.5,2487.5,2365,2452.5,18856,0
+UCO.US,D,20090511,000000,2412.5,2464.38,2367.5,2430,14320,0
+UCO.US,D,20090512,000000,2505,2520,2417.5,2470,16932,0
+UCO.US,D,20090513,000000,2455,2550,2367.5,2402.5,20908,0
+UCO.US,D,20090514,000000,2375,2487.5,2335,2437.5,16712,0
+UCO.US,D,20090515,000000,2377.5,2440,2237.5,2270,14192,0
+UCO.US,D,20090518,000000,2385,2485,2367.5,2473.12,15496,0
+UCO.US,D,20090519,000000,2485,2525,2405,2487.5,14280,0
+UCO.US,D,20090520,000000,2595,2680,2587.5,2642.5,27248,0
+UCO.US,D,20090521,000000,2535,2615,2482.5,2577.5,11980,0
+UCO.US,D,20090522,000000,2590,2635,2535,2627.5,10296,0
+UCO.US,D,20090526,000000,2475,2700,2465,2677.5,17032,0
+UCO.US,D,20090527,000000,2755,2812.5,2680,2755.62,20144,0
+UCO.US,D,20090528,000000,2820,2955,2802.5,2885,27080,0
+UCO.US,D,20090529,000000,3040,3050,2935,3050,20888,0
+UCO.US,D,20090601,000000,3152.5,3252.5,3117.5,3225,18496,0
+UCO.US,D,20090602,000000,3175,3287.5,3145,3265,19124,0
+UCO.US,D,20090603,000000,3190,3200,2900,3022.5,22080,0
+UCO.US,D,20090604,000000,3167.5,3325,3137.5,3260,19340,0
+UCO.US,D,20090605,000000,3260,3315,3137.5,3210,25836,0
+UCO.US,D,20090608,000000,3202.5,3267.5,3162.5,3237.5,13384,0
+UCO.US,D,20090609,000000,3325,3370,3257.5,3342.5,11716,0
+UCO.US,D,20090610,000000,3447.5,3510,3402.5,3475,20128,0
+UCO.US,D,20090611,000000,3550,3650,3527.5,3592.5,16184,0
+UCO.US,D,20090612,000000,3512.5,3582.5,3487.5,3547.5,12964,0
+UCO.US,D,20090615,000000,3485,3485,3305,3400,15972,0
+UCO.US,D,20090616,000000,3547.5,3562.5,3325,3392.5,15280,0
+UCO.US,D,20090617,000000,3342.5,3457.5,3262.5,3427.5,15388,0
+UCO.US,D,20090618,000000,3390,3492.5,3350,3442.5,10616,0
+UCO.US,D,20090619,000000,3482.5,3515,3225,3300,18284,0
+UCO.US,D,20090622,000000,3150,3150,2975,3000,23316,0
+UCO.US,D,20090623,000000,3070,3235,2992.5,3187.5,18696,0
+UCO.US,D,20090624,000000,3172.5,3250,3122.5,3140,15172,0
+UCO.US,D,20090625,000000,3220,3350,3187.5,3302.5,16532,0
+UCO.US,D,20090626,000000,3277.5,3282.5,3160,3207.5,10436,0
+UCO.US,D,20090629,000000,3305,3442.5,3302.5,3405,16224,0
+UCO.US,D,20090630,000000,3375,3422.5,3167.5,3290,20264,0
+UCO.US,D,20090701,000000,3405,3437.5,3140,3197.5,26216,0
+UCO.US,D,20090702,000000,3012.5,3022.5,2965,2977.5,18104,0
+UCO.US,D,20090706,000000,2740,2810,2712.5,2750,23172,0
+UCO.US,D,20090707,000000,2725,2735,2597.5,2602.5,17140,0
+UCO.US,D,20090708,000000,2577.5,2585,2412.5,2427.5,28088,0
+UCO.US,D,20090709,000000,2465,2477.5,2355,2450,20120,0
+UCO.US,D,20090710,000000,2355,2420,2320,2390,16760,0
+UCO.US,D,20090713,000000,2352.5,2402.5,2277.5,2385,17604,0
+UCO.US,D,20090714,000000,2460,2480,2335,2357.5,17456,0
+UCO.US,D,20090715,000000,2472.5,2567.5,2425,2550,22396,0
+UCO.US,D,20090716,000000,2470,2577.5,2462.5,2562.5,15288,0
+UCO.US,D,20090717,000000,2615,2725,2605,2670,17284,0
+UCO.US,D,20090720,000000,2750,2777.5,2667.5,2762.5,15076,0
+UCO.US,D,20090721,000000,2837.5,2847.5,2695,2777.5,15492,0
+UCO.US,D,20090722,000000,2640,2787.5,2622.5,2757.5,15428,0
+UCO.US,D,20090723,000000,2687.5,2932.5,2682.5,2915,17256,0
+UCO.US,D,20090724,000000,2900,2995,2862.5,2982.5,12760,0
+UCO.US,D,20090727,000000,3000,3027.5,2945,3002.5,14240,0
+UCO.US,D,20090728,000000,2907.5,2957.5,2847.5,2910,12840,0
+UCO.US,D,20090729,000000,2772.5,2782.5,2527.5,2547.5,25828,0
+UCO.US,D,20090730,000000,2677.5,2892.5,2630,2842.5,24492,0
+UCO.US,D,20090731,000000,2792.5,3102.5,2785,3048.12,21464,0
+UCO.US,D,20090803,000000,3247.5,3325,3220,3235,17384,0
+UCO.US,D,20090804,000000,3205,3295,3172.5,3245,11164,0
+UCO.US,D,20090805,000000,3252.5,3315,3100,3285,14912,0
+UCO.US,D,20090806,000000,3260,3330,3142.5,3297.5,13560,0
+UCO.US,D,20090807,000000,3292.5,3342.5,3172.5,3205,18020,0
+UCO.US,D,20090810,000000,3237.5,3270,3155,3212.5,9788,0
+UCO.US,D,20090811,000000,3130,3144.38,3022.5,3065,11956,0
+UCO.US,D,20090812,000000,3080,3195,3080,3130,8532,0
+UCO.US,D,20090813,000000,3197.5,3242.5,3120,3215,12608,0
+UCO.US,D,20090814,000000,3195,3195,2907.5,2950,22020,0
+UCO.US,D,20090817,000000,2817.5,2875,2757.5,2855,10760,0
+UCO.US,D,20090818,000000,2810,3070,2807.5,3027.5,13056,0
+UCO.US,D,20090819,000000,2955,3275,2952.5,3210,26296,0
+UCO.US,D,20090820,000000,3192.5,3227.5,3125,3150,15180,0
+UCO.US,D,20090821,000000,3235,3300,3177.5,3240,11964,0
+UCO.US,D,20090824,000000,3282.5,3305,3227.5,3227.5,13008,0
+UCO.US,D,20090825,000000,3247.5,3305,2985,3050,15176,0
+UCO.US,D,20090826,000000,2975,3032.5,2950,3012.5,10804,0
+UCO.US,D,20090827,000000,2947.5,3130,2887.5,3130,15772,0
+UCO.US,D,20090828,000000,3165,3180,3035,3125,12876,0
+UCO.US,D,20090831,000000,2937.5,2945,2815,2865,22656,0
+UCO.US,D,20090901,000000,2880,2992.5,2727.5,2750,22496,0
+UCO.US,D,20090902,000000,2697.5,2772.5,2650,2717.5,15264,0
+UCO.US,D,20090903,000000,2762.5,2785,2692.5,2732.5,12056,0
+UCO.US,D,20090904,000000,2680,2740,2653.12,2700,11816,0
+UCO.US,D,20090908,000000,2902.5,3000,2852.5,2965,16808,0
+UCO.US,D,20090909,000000,2995,3062.5,2945,2970,17248,0
+UCO.US,D,20090910,000000,2962.5,3047.5,2925,3030,13828,0
+UCO.US,D,20090911,000000,3057.5,3072.5,2750,2800,21984,0
+UCO.US,D,20090914,000000,2755,2817.5,2735,2770,16532,0
+UCO.US,D,20090915,000000,2812.5,2940,2737.5,2915,19816,0
+UCO.US,D,20090916,000000,2927.5,3047.5,2887.5,3032.5,18648,0
+UCO.US,D,20090917,000000,3017.5,3107.5,3010,3047.5,12320,0
+UCO.US,D,20090918,000000,3050,3062.5,2977.5,2990,10364,0
+UCO.US,D,20090921,000000,2827.5,2840,2755,2792.5,23048,0
+UCO.US,D,20090922,000000,2945,2970,2887.5,2957.5,15496,0
+UCO.US,D,20090923,000000,2932.5,2932.5,2670,2677.5,41968,0
+UCO.US,D,20090924,000000,2645,2650,2462.5,2502.5,47116,0
+UCO.US,D,20090925,000000,2485,2567.5,2452.5,2495,27884,0
+UCO.US,D,20090928,000000,2497.5,2605,2490,2567.5,15608,0
+UCO.US,D,20090929,000000,2522.5,2585,2475,2540,14640,0
+UCO.US,D,20090930,000000,2577.5,2837.5,2502.5,2802.5,46548,0
+UCO.US,D,20091001,000000,2830,2867.5,2710,2810,27944,0
+UCO.US,D,20091002,000000,2702.5,2805,2687.5,2760,14120,0
+UCO.US,D,20091005,000000,2700,2857.5,2632.5,2807.5,27652,0
+UCO.US,D,20091006,000000,2860,2937.5,2825,2862.5,20208,0
+UCO.US,D,20091007,000000,2875,2900,2700,2782.5,28852,0
+UCO.US,D,20091008,000000,2737.5,2977.5,2730,2890,29420,0
+UCO.US,D,20091009,000000,2912.5,2960,2855,2952.5,16544,0
+UCO.US,D,20091012,000000,3060,3082.5,3022.5,3047.5,16764,0
+UCO.US,D,20091013,000000,3095,3132.5,3032.5,3115,19312,0
+UCO.US,D,20091014,000000,3180,3212.5,3140,3192.5,15136,0
+UCO.US,D,20091015,000000,3222.5,3432.5,3187.5,3397.5,31092,0
+UCO.US,D,20091016,000000,3387.5,3497.5,3337.5,3480,18016,0
+UCO.US,D,20091019,000000,3460,3572.5,3442.5,3535,16872,0
+UCO.US,D,20091020,000000,3560,3560,3425,3485,12896,0
+UCO.US,D,20091021,000000,3440,3750,3435,3657.5,23704,0
+UCO.US,D,20091022,000000,3642.5,3697.5,3565,3687.5,12676,0
+UCO.US,D,20091023,000000,3700,3707.5,3575,3587.5,20616,0
+UCO.US,D,20091026,000000,3652.5,3725,3407.5,3457.5,16128,0
+UCO.US,D,20091027,000000,3482.5,3555,3392.5,3512.5,15472,0
+UCO.US,D,20091028,000000,3467.5,3495,3325,3332.5,13096,0
+UCO.US,D,20091029,000000,3440,3600,3427.5,3552.5,13728,0
+UCO.US,D,20091030,000000,3497.5,3522.5,3285,3300,18620,0
+UCO.US,D,20091102,000000,3307.5,3450,3282.5,3410,18156,0
+UCO.US,D,20091103,000000,3315,3542.5,3295,3507.5,16256,0
+UCO.US,D,20091104,000000,3580,3651.88,3520,3575,12584,0
+UCO.US,D,20091105,000000,3560,3605,3510,3550,9152,0
+UCO.US,D,20091106,000000,3397.5,3472.5,3280,3360,19060,0
+UCO.US,D,20091109,000000,3472.5,3570,3457.5,3487.5,13388,0
+UCO.US,D,20091110,000000,3530,3597.5,3370,3480,11352,0
+UCO.US,D,20091111,000000,3532.5,3562.5,3432.5,3495,9676,0
+UCO.US,D,20091112,000000,3420,3450,3262.5,3282.5,20372,0
+UCO.US,D,20091113,000000,3245,3312.5,3187.5,3245,15448,0
+UCO.US,D,20091116,000000,3287.5,3490,3280,3447.5,22096,0
+UCO.US,D,20091117,000000,3410,3517.5,3395,3475,9720,0
+UCO.US,D,20091118,000000,3530,3570,3427.5,3505,13036,0
+UCO.US,D,20091119,000000,3480,3480,3285,3345,19020,0
+UCO.US,D,20091120,000000,3242.5,3315,3225,3297.5,15332,0
+UCO.US,D,20091123,000000,3427.5,3477.5,3247.5,3302.5,27516,0
+UCO.US,D,20091124,000000,3267.5,3302.5,3120,3167.5,30092,0
+UCO.US,D,20091125,000000,3155,3317.5,3112.5,3295,26672,0
+UCO.US,D,20091127,000000,2947.5,3170,2937.5,3155,26788,0
+UCO.US,D,20091130,000000,3087.5,3307.5,3075,3240,22920,0
+UCO.US,D,20091201,000000,3360,3392.5,3312.5,3317.5,16296,0
+UCO.US,D,20091202,000000,3305,3310,3160,3197.5,19184,0
+UCO.US,D,20091203,000000,3160,3235.62,3105,3147.5,15796,0
+UCO.US,D,20091204,000000,3272.5,3290,3050,3105,26428,0
+UCO.US,D,20091207,000000,3000,3070,2957.5,2977.5,27832,0
+UCO.US,D,20091208,000000,2910,2930,2862.5,2880,18608,0
+UCO.US,D,20091209,000000,2885,2927.5,2670,2712.5,41244,0
+UCO.US,D,20091210,000000,2737.5,2755,2640,2697.5,30948,0
+UCO.US,D,20091211,000000,2687.5,2692.5,2627.5,2675,18036,0
+UCO.US,D,20091214,000000,2687.5,2715,2667.5,2685,12992,0
+UCO.US,D,20091215,000000,2710,2747.5,2695,2702.5,10740,0
+UCO.US,D,20091216,000000,2725,2842.5,2725,2812.5,22340,0
+UCO.US,D,20091217,000000,2775,2800,2682.5,2740,16156,0
+UCO.US,D,20091218,000000,2850,2867.5,2732.5,2787.5,20268,0
+UCO.US,D,20091221,000000,2832.5,2850,2707.5,2717.5,18592,0
+UCO.US,D,20091222,000000,2722.5,2820,2670,2760,14564,0
+UCO.US,D,20091223,000000,2840,2960,2837.5,2927.5,25840,0
+UCO.US,D,20091224,000000,2942.5,3010,2942.5,2995,6136,0
+UCO.US,D,20091228,000000,3110,3130,3087.5,3105,19976,0
+UCO.US,D,20091229,000000,3147.5,3147.5,3055,3107.5,11128,0
+UCO.US,D,20091230,000000,3125,3187.5,3092.5,3157.5,13920,0
+UCO.US,D,20091231,000000,3200,3205,3145,3170,9600,0
+UCO.US,D,20100104,000000,3290,3325.62,3265,3322.5,18764,0
+UCO.US,D,20100105,000000,3332.5,3360,3280,3355,12728,0
+UCO.US,D,20100106,000000,3337.5,3477.5,3267.5,3440,17368,0
+UCO.US,D,20100107,000000,3425,3455,3387.5,3407.5,16896,0
+UCO.US,D,20100108,000000,3385,3470,3355,3417.5,14488,0
+UCO.US,D,20100111,000000,3457.5,3475,3352.5,3372.5,10668,0
+UCO.US,D,20100112,000000,3290,3337.5,3195,3222.5,15596,0
+UCO.US,D,20100113,000000,3180,3225.62,3050,3147.5,31048,0
+UCO.US,D,20100114,000000,3162.5,3182.5,3092.5,3127.5,12980,0
+UCO.US,D,20100115,000000,3115,3117.5,3002.5,3020,15352,0
+UCO.US,D,20100119,000000,2967.5,3102.5,2960,3100,14936,0
+UCO.US,D,20100120,000000,2995,3010,2937.5,2945,22444,0
+UCO.US,D,20100121,000000,2985,3020,2815,2835,31616,0
+UCO.US,D,20100122,000000,2810,2815,2700,2700,39296,0
+UCO.US,D,20100125,000000,2725,2792.5,2712.5,2775,21856,0
+UCO.US,D,20100126,000000,2705,2772.5,2687.5,2727.5,11824,0
+UCO.US,D,20100127,000000,2735,2760,2592.5,2667.5,31124,0
+UCO.US,D,20100128,000000,2700,2700,2612.5,2675,21340,0
+UCO.US,D,20100129,000000,2705,2725,2575,2602.5,22536,0
+UCO.US,D,20100201,000000,2650,2752.5,2615,2750,13628,0
+UCO.US,D,20100202,000000,2775,2932.5,2760.62,2932.5,29840,0
+UCO.US,D,20100203,000000,2925,2970,2867.5,2890,35256,0
+UCO.US,D,20100204,000000,2807.5,2812.5,2562.5,2610,45840,0
+UCO.US,D,20100205,000000,2627.5,2645,2357.5,2525,68392,0
+UCO.US,D,20100208,000000,2502.5,2542.5,2447.5,2507.5,21668,0
+UCO.US,D,20100209,000000,2575,2682.5,2537.5,2662.5,32596,0
+UCO.US,D,20100210,000000,2645,2730,2565,2692.5,23976,0
+UCO.US,D,20100211,000000,2715,2790,2622.5,2747.5,22004,0
+UCO.US,D,20100212,000000,2652.5,2687.5,2580,2682.5,22200,0
+UCO.US,D,20100216,000000,2810,2900,2792.5,2882.5,26036,0
+UCO.US,D,20100217,000000,2880,2917.5,2845,2912.5,13200,0
+UCO.US,D,20100218,000000,2987.5,3030,2922.5,3022.5,21996,0
+UCO.US,D,20100219,000000,3020,3080,2985,3080,21020,0
+UCO.US,D,20100222,000000,3095,3110,3045,3075,18344,0
+UCO.US,D,20100223,000000,3012.5,3030,2932.5,2967.5,17716,0
+UCO.US,D,20100224,000000,2987.5,3070,2950,3067.5,11796,0
+UCO.US,D,20100225,000000,2892.5,2937.5,2842.5,2930,18440,0
+UCO.US,D,20100226,000000,2965,3060,2957.5,3037.5,14372,0
+UCO.US,D,20100301,000000,3072.5,3087.5,2916.88,2967.5,17580,0
+UCO.US,D,20100302,000000,3000,3130,3000,3037.5,17800,0
+UCO.US,D,20100303,000000,3077.5,3150,3015,3125,14520,0
+UCO.US,D,20100304,000000,3082.5,3117.5,3042.5,3092.5,12164,0
+UCO.US,D,20100305,000000,3165,3217.5,3160,3195,10640,0
+UCO.US,D,20100308,000000,3225,3232.5,3122.5,3197.5,10552,0
+UCO.US,D,20100309,000000,3120,3205,3115,3157.5,10696,0
+UCO.US,D,20100310,000000,3160,3285,3117.5,3200.62,26484,0
+UCO.US,D,20100311,000000,3202.5,3227.5,3167.5,3227.5,7220,0
+UCO.US,D,20100312,000000,3250,3262.5,3100,3140,19828,0
+UCO.US,D,20100315,000000,3082.5,3085,2985,3040,13812,0
+UCO.US,D,20100316,000000,3115,3203.12,3102.5,3177.5,14740,0
+UCO.US,D,20100317,000000,3250,3282.5,3182.5,3252.5,13964,0
+UCO.US,D,20100318,000000,3235,3255,3180,3210,8932,0
+UCO.US,D,20100319,000000,3197.5,3212.5,3035,3092.5,22876,0
+UCO.US,D,20100322,000000,2965,3160,2950,3142.5,19348,0
+UCO.US,D,20100323,000000,3122.5,3190,3097.5,3167.5,8968,0
+UCO.US,D,20100324,000000,3055,3097.5,3015,3050,21000,0
+UCO.US,D,20100325,000000,3115,3135,3040,3042.5,23196,0
+UCO.US,D,20100326,000000,3075,3080,2990,3030,20772,0
+UCO.US,D,20100329,000000,3107.5,3230,3105,3202.5,23296,0
+UCO.US,D,20100330,000000,3197.5,3222.5,3155,3207.5,11004,0
+UCO.US,D,20100331,000000,3272.5,3312.5,3200,3265,18048,0
+UCO.US,D,20100401,000000,3377.5,3422.5,3370,3412.5,14448,0
+UCO.US,D,20100405,000000,3467.5,3560,3450,3552.5,16164,0
+UCO.US,D,20100406,000000,3537.5,3575,3515,3542.5,15012,0
+UCO.US,D,20100407,000000,3542.5,3555,3450,3460,13516,0
+UCO.US,D,20100408,000000,3387.5,3475,3357.5,3452.5,12216,0
+UCO.US,D,20100409,000000,3472.5,3492.5,3342.5,3405,14188,0
+UCO.US,D,20100412,000000,3390,3450,3355,3365,11832,0
+UCO.US,D,20100413,000000,3350,3377.5,3252.5,3347.5,11152,0
+UCO.US,D,20100414,000000,3390,3500,3355,3472.5,12000,0
+UCO.US,D,20100415,000000,3525,3530,3453.75,3497.5,16476,0
+UCO.US,D,20100416,000000,3405,3447.5,3300,3342.5,20704,0
+UCO.US,D,20100419,000000,3187.5,3252.5,3182.5,3247.5,20836,0
+UCO.US,D,20100420,000000,3265,3325,3255,3282.5,8648,0
+UCO.US,D,20100421,000000,3327.5,3355,3242.5,3317.5,14472,0
+UCO.US,D,20100422,000000,3240,3322.5,3172.5,3315,14468,0
+UCO.US,D,20100423,000000,3282.5,3420,3257.5,3412.5,14416,0
+UCO.US,D,20100426,000000,3405,3425,3345,3355,11064,0
+UCO.US,D,20100427,000000,3325,3382.5,3215,3220,17732,0
+UCO.US,D,20100428,000000,3262.5,3322.5,3205,3297.5,12992,0
+UCO.US,D,20100429,000000,3397.5,3465,3397.5,3430,17076,0
+UCO.US,D,20100430,000000,3490,3532.5,3430,3502.5,11760,0
+UCO.US,D,20100503,000000,3535,3630,3527.5,3575,11644,0
+UCO.US,D,20100504,000000,3475,3482.5,3295,3307.5,19252,0
+UCO.US,D,20100505,000000,3075,3215,3072.5,3092.5,43240,0
+UCO.US,D,20100506,000000,3027.5,3082.5,2722.5,2875,45604,0
+UCO.US,D,20100507,000000,2845,2877.5,2713.75,2792.5,31824,0
+UCO.US,D,20100510,000000,2937.5,2972.5,2842.5,2937.5,23292,0
+UCO.US,D,20100511,000000,2892.5,2957.5,2850,2872.5,15868,0
+UCO.US,D,20100512,000000,2890,2937.5,2802.5,2870,18976,0
+UCO.US,D,20100513,000000,2802.5,2852.5,2762.5,2767.5,27068,0
+UCO.US,D,20100514,000000,2700,2707.5,2521.88,2567.5,60128,0
+UCO.US,D,20100517,000000,2517.5,2522.5,2370,2432.5,69780,0
+UCO.US,D,20100518,000000,2520,2527.5,2330,2372.5,55468,0
+UCO.US,D,20100519,000000,2342.5,2395,2261.88,2372.5,67272,0
+UCO.US,D,20100520,000000,2227.5,2262.5,2112.5,2191.25,85672,0
+UCO.US,D,20100521,000000,2147.5,2265,2127.5,2197.5,50160,0
+UCO.US,D,20100524,000000,2222.5,2240,2177.5,2192.5,20312,0
+UCO.US,D,20100525,000000,2032.5,2150,2020,2140,32156,0
+UCO.US,D,20100526,000000,2190,2290,2190,2240,31596,0
+UCO.US,D,20100527,000000,2377.5,2482.5,2352.5,2482.5,37868,0
+UCO.US,D,20100528,000000,2465,2507.5,2375,2440,33468,0
+UCO.US,D,20100601,000000,2385,2522.5,2312.5,2316.25,26948,0
+UCO.US,D,20100602,000000,2347.5,2427.5,2320,2406.88,16724,0
+UCO.US,D,20100603,000000,2385,2492.5,2327.5,2465,25700,0
+UCO.US,D,20100604,000000,2375,2400,2222.5,2247.5,34296,0
+UCO.US,D,20100607,000000,2270,2327.5,2212.5,2231.25,21824,0
+UCO.US,D,20100608,000000,2280,2315,2235,2305,21028,0
+UCO.US,D,20100609,000000,2405,2465,2392.5,2412.5,24844,0
+UCO.US,D,20100610,000000,2512.5,2557.5,2477.5,2530,24072,0
+UCO.US,D,20100611,000000,2450,2510,2397.5,2472.5,19448,0
+UCO.US,D,20100614,000000,2527.5,2547.5,2425,2460,16700,0
+UCO.US,D,20100615,000000,2505,2586.25,2487.5,2585,22632,0
+UCO.US,D,20100616,000000,2575,2661.25,2547.5,2632.5,27740,0
+UCO.US,D,20100617,000000,2657.5,2662.5,2577.5,2592.5,16836,0
+UCO.US,D,20100618,000000,2562.5,2632.5,2547.5,2620,10008,0
+UCO.US,D,20100621,000000,2697.5,2710,2570,2602.5,18136,0
+UCO.US,D,20100622,000000,2605,2640,2555,2555,11368,0
+UCO.US,D,20100623,000000,2500,2505,2407.5,2433.75,20528,0
+UCO.US,D,20100624,000000,2455,2482.5,2402.5,2457.5,12064,0
+UCO.US,D,20100625,000000,2527.5,2637.5,2502.5,2632.5,20420,0
+UCO.US,D,20100628,000000,2585,2590,2550,2570,7908,0
+UCO.US,D,20100629,000000,2427.5,2437.5,2387.5,2415,23064,0
+UCO.US,D,20100630,000000,2415,2467.5,2332.5,2382.5,21596,0
+UCO.US,D,20100701,000000,2332.5,2342.5,2185,2225,39384,0
+UCO.US,D,20100702,000000,2240,2255,2155,2195,17844,0
+UCO.US,D,20100706,000000,2257.5,2290,2150,2197.5,20892,0
+UCO.US,D,20100707,000000,2232.5,2335,2232.5,2332.5,15236,0
+UCO.US,D,20100708,000000,2380,2417.5,2327.5,2417.5,18780,0
+UCO.US,D,20100709,000000,2397.5,2453.75,2355,2427.5,29972,0
+UCO.US,D,20100712,000000,2395,2422.5,2322.5,2350,14524,0
+UCO.US,D,20100713,000000,2450,2497.5,2450,2490,19148,0
+UCO.US,D,20100714,000000,2460,2547.5,2440,2470,21680,0
+UCO.US,D,20100715,000000,2480,2480,2375,2460,17736,0
+UCO.US,D,20100716,000000,2432.5,2435,2362.5,2400,13184,0
+UCO.US,D,20100719,000000,2448.12,2517.5,2385,2447.5,20740,0
+UCO.US,D,20100720,000000,2402.5,2505,2390,2497.5,16360,0
+UCO.US,D,20100721,000000,2535,2540,2397.5,2412.5,17476,0
+UCO.US,D,20100722,000000,2507.5,2600,2502.5,2575,30380,0
+UCO.US,D,20100723,000000,2550,2597.5,2537.5,2577.5,17252,0
+UCO.US,D,20100726,000000,2560,2595,2547.5,2572.5,14356,0
+UCO.US,D,20100727,000000,2590,2592.5,2432.5,2475,26692,0
+UCO.US,D,20100728,000000,2442.5,2467.5,2375,2427.5,21824,0
+UCO.US,D,20100729,000000,2460,2565,2457.5,2527.5,21324,0
+UCO.US,D,20100730,000000,2447.5,2572.5,2435,2562.5,16000,0
+UCO.US,D,20100802,000000,2685,2747.5,2675,2730,38736,0
+UCO.US,D,20100803,000000,2760,2810,2725,2792.5,22684,0
+UCO.US,D,20100804,000000,2792.5,2830,2752.5,2795,17964,0
+UCO.US,D,20100805,000000,2745,2787.5,2735,2765,24044,0
+UCO.US,D,20100806,000000,2697.5,2775,2635,2685,17656,0
+UCO.US,D,20100809,000000,2707.5,2740,2680,2732.5,8464,0
+UCO.US,D,20100810,000000,2620,2677.5,2577.5,2637.5,11248,0
+UCO.US,D,20100811,000000,2577.5,2577.5,2477.5,2480,15100,0
+UCO.US,D,20100812,000000,2392.5,2450,2340,2362.5,34616,0
+UCO.US,D,20100813,000000,2347.5,2372.5,2312.5,2348.75,35864,0
+UCO.US,D,20100816,000000,2317.5,2342.5,2305,2320,13020,0
+UCO.US,D,20100817,000000,2385,2420,2352.5,2367.5,16928,0
+UCO.US,D,20100818,000000,2310,2360,2255,2332.5,31632,0
+UCO.US,D,20100819,000000,2330,2332.5,2252.5,2272.5,22684,0
+UCO.US,D,20100820,000000,2237.5,2242.5,2195,2230,30500,0
+UCO.US,D,20100823,000000,2225,2255,2155,2162.5,33136,0
+UCO.US,D,20100824,000000,2112.5,2135,2075,2077.5,28192,0
+UCO.US,D,20100825,000000,2080,2157.5,2040,2157.5,29280,0
+UCO.US,D,20100826,000000,2185,2235,2165,2195,22508,0
+UCO.US,D,20100827,000000,2222.5,2330,2142.5,2330,31296,0
+UCO.US,D,20100830,000000,2277.5,2307.5,2265,2270,15636,0
+UCO.US,D,20100831,000000,2267.5,2302.5,2130,2147.5,28404,0
+UCO.US,D,20100901,000000,2217.5,2287.5,2212.5,2260,21340,0
+UCO.US,D,20100902,000000,2232.5,2317.5,2212.5,2310,15408,0
+UCO.US,D,20100903,000000,2325,2337.5,2210,2282.5,24828,0
+UCO.US,D,20100907,000000,2255,2317.5,2197.5,2262.5,18772,0
+UCO.US,D,20100908,000000,2297.5,2362.5,2290,2310,21620,0
+UCO.US,D,20100909,000000,2367.5,2385,2267.5,2275,16852,0
+UCO.US,D,20100910,000000,2330,2390,2310,2380,20956,0
+UCO.US,D,20100913,000000,2440,2462.5,2405,2417.5,19592,0
+UCO.US,D,20100914,000000,2415,2472.5,2375,2402.5,20388,0
+UCO.US,D,20100915,000000,2337.5,2372.5,2317.5,2347.5,19408,0
+UCO.US,D,20100916,000000,2330,2340,2257.5,2275,14840,0
+UCO.US,D,20100917,000000,2287.5,2300,2185,2227.5,43340,0
+UCO.US,D,20100920,000000,2237.5,2340,2235,2302.5,21072,0
+UCO.US,D,20100921,000000,2282.5,2297.5,2220,2225,22564,0
+UCO.US,D,20100922,000000,2270,2287.5,2170,2217.5,34116,0
+UCO.US,D,20100923,000000,2180,2270,2167.5,2227.5,20964,0
+UCO.US,D,20100924,000000,2267.5,2332.5,2262.5,2322.5,30080,0
+UCO.US,D,20100927,000000,2355,2355,2265,2302.5,20272,0
+UCO.US,D,20100928,000000,2302.5,2360,2270,2297.5,19500,0
+UCO.US,D,20100929,000000,2295,2417.5,2270,2397.5,53824,0
+UCO.US,D,20100930,000000,2477.5,2545,2435,2522.5,44408,0
+UCO.US,D,20101001,000000,2602.5,2642.5,2565,2640,30364,0
+UCO.US,D,20101004,000000,2657.5,2687.5,2617.5,2642.5,23848,0
+UCO.US,D,20101005,000000,2680,2725,2657.5,2712.5,27528,0
+UCO.US,D,20101006,000000,2715,2797.5,2692.5,2740,24448,0
+UCO.US,D,20101007,000000,2790,2792.5,2595,2622.5,34020,0
+UCO.US,D,20101008,000000,2640,2730,2630,2720,21624,0
+UCO.US,D,20101011,000000,2677.5,2710,2660,2665,6644,0
+UCO.US,D,20101012,000000,2672.5,2677.5,2607.5,2650,11644,0
+UCO.US,D,20101013,000000,2707.5,2745,2695,2710,9892,0
+UCO.US,D,20101014,000000,2707.5,2767.5,2665,2695,24896,0
+UCO.US,D,20101015,000000,2690,2702.5,2570,2615,13172,0
+UCO.US,D,20101018,000000,2630,2727.5,2615,2722.5,23264,0
+UCO.US,D,20101019,000000,2570,2615,2477.5,2490,25156,0
+UCO.US,D,20101020,000000,2505,2635,2497.5,2617.5,20448,0
+UCO.US,D,20101021,000000,2602.5,2632.5,2487.5,2517.5,17380,0
+UCO.US,D,20101022,000000,2557.5,2602.5,2520,2600,11760,0
+UCO.US,D,20101025,000000,2655,2672.5,2565,2612.5,13576,0
+UCO.US,D,20101026,000000,2597.5,2647.5,2587.5,2632.5,7420,0
+UCO.US,D,20101027,000000,2577.5,2605,2507.5,2597.5,15512,0
+UCO.US,D,20101028,000000,2630,2632.5,2567.5,2595,7212,0
+UCO.US,D,20101029,000000,2580,2595,2512.5,2557.5,15564,0
+UCO.US,D,20101101,000000,2700,2705,2635,2645,15500,0
+UCO.US,D,20101102,000000,2712.5,2737.5,2690,2710,7496,0
+UCO.US,D,20101103,000000,2742.5,2805,2692.5,2780,23508,0
+UCO.US,D,20101104,000000,2870,2900,2837.5,2892.5,17808,0
+UCO.US,D,20101105,000000,2882.5,2915,2842.5,2915,17276,0
+UCO.US,D,20101108,000000,2890,2917.5,2842.5,2900,8860,0
+UCO.US,D,20101109,000000,2937.5,2945,2807.5,2835,12632,0
+UCO.US,D,20101110,000000,2905,3000,2875,2995,28308,0
+UCO.US,D,20101111,000000,2957.5,2977.5,2937.5,2945,8016,0
+UCO.US,D,20101112,000000,2857.5,2882.5,2737.5,2737.5,24652,0
+UCO.US,D,20101115,000000,2792.5,2802.5,2732.5,2740,12056,0
+UCO.US,D,20101116,000000,2677.5,2680,2580,2590,33284,0
+UCO.US,D,20101117,000000,2565,2605,2460,2482.5,40764,0
+UCO.US,D,20101118,000000,2557.5,2597.5,2530,2585,18276,0
+UCO.US,D,20101119,000000,2537.5,2550,2485,2542.5,24200,0
+UCO.US,D,20101122,000000,2512.5,2530,2460,2522.5,32164,0
+UCO.US,D,20101123,000000,2475,2537.5,2452.5,2510,23540,0
+UCO.US,D,20101124,000000,2520,2667.5,2502.5,2667.5,33808,0
+UCO.US,D,20101126,000000,2625,2652.5,2615,2650,6188,0
+UCO.US,D,20101129,000000,2692.5,2775,2637.5,2770,22884,0
+UCO.US,D,20101130,000000,2702.5,2760,2660,2660,16808,0
+UCO.US,D,20101201,000000,2755,2845,2737.5,2825,32760,0
+UCO.US,D,20101202,000000,2820,2922.5,2812.5,2912.5,35464,0
+UCO.US,D,20101203,000000,2900,3010,2887.5,3000,25436,0
+UCO.US,D,20101206,000000,2997.5,3022.5,2955,2990,12996,0
+UCO.US,D,20101207,000000,3067.5,3067.5,2920,2920,22916,0
+UCO.US,D,20101208,000000,2950,2977.5,2870,2942.5,10496,0
+UCO.US,D,20101209,000000,2950,2980,2895,2935,11296,0
+UCO.US,D,20101210,000000,2945,2952.5,2855,2902.5,15184,0
+UCO.US,D,20101213,000000,2990,3010,2907.5,2937.5,15764,0
+UCO.US,D,20101214,000000,2932.5,2980,2910,2942.5,7056,0
+UCO.US,D,20101215,000000,2980,3000,2892.5,2962.5,7280,0
+UCO.US,D,20101216,000000,2967.5,2972.5,2922.5,2935,6132,0
+UCO.US,D,20101217,000000,2935,2980,2925,2937.5,4120,0
+UCO.US,D,20101220,000000,2955,3000,2885,2977.5,6948,0
+UCO.US,D,20101221,000000,2995,3027.5,2977.5,3012.5,11284,0
+UCO.US,D,20101222,000000,3052.5,3080,3040,3067.5,12404,0
+UCO.US,D,20101223,000000,3065,3130,3057.5,3115,8976,0
+UCO.US,D,20101227,000000,3090,3112.5,3057.5,3080,6292,0
+UCO.US,D,20101228,000000,3117.5,3127.5,3090,3110,4444,0
+UCO.US,D,20101229,000000,3117.5,3125,3095,3097.5,4176,0
+UCO.US,D,20101230,000000,3045,3062.5,2970,2995,10616,0
+UCO.US,D,20101231,000000,2980,3165,2967.5,3122.5,15424,0
+UCO.US,D,20110103,000000,3185,3207.5,3137.5,3145,8792,0
+UCO.US,D,20110104,000000,3135,3137.5,2935,3000,27716,0
+UCO.US,D,20110105,000000,2952.5,3102.5,2925,3067.5,19644,0
+UCO.US,D,20110106,000000,3047.5,3050,2920,2957.5,17952,0
+UCO.US,D,20110107,000000,2977.5,3005,2870,2950,12860,0
+UCO.US,D,20110110,000000,3005,3037.5,2972.5,3025,12180,0
+UCO.US,D,20110111,000000,3067.5,3135,3032.5,3130,19272,0
+UCO.US,D,20110112,000000,3165,3202.5,3140,3150,13372,0
+UCO.US,D,20110113,000000,3157.5,3187.5,3092.5,3102.5,13436,0
+UCO.US,D,20110114,000000,3080,3150,3067.5,3145,11124,0
+UCO.US,D,20110118,000000,3080,3157.5,3072.5,3110,8896,0
+UCO.US,D,20110119,000000,3150,3150,3067.5,3082.5,15180,0
+UCO.US,D,20110120,000000,2957.5,2975,2887.5,2930,39616,0
+UCO.US,D,20110121,000000,2935,2957.5,2895,2920,12224,0
+UCO.US,D,20110124,000000,2825,2855,2790,2830,25204,0
+UCO.US,D,20110125,000000,2760,2770,2717.5,2730,32732,0
+UCO.US,D,20110126,000000,2732.5,2817.5,2685,2812.5,23464,0
+UCO.US,D,20110127,000000,2777.5,2795,2677.5,2680,29132,0
+UCO.US,D,20110128,000000,2725,2940,2722.5,2920,59420,0
+UCO.US,D,20110131,000000,2875,3142.5,2872.5,3080,56004,0
+UCO.US,D,20110201,000000,3092.5,3117.5,2980,2997.5,48832,0
+UCO.US,D,20110202,000000,3000,3070,2960,3012.5,30264,0
+UCO.US,D,20110203,000000,3027.5,3045,2957.5,3002.5,20584,0
+UCO.US,D,20110204,000000,3040,3052.5,2852.5,2882.5,35644,0
+UCO.US,D,20110207,000000,2862.5,2887.5,2780,2782.5,19076,0
+UCO.US,D,20110208,000000,2740,2830,2725,2780,50636,0
+UCO.US,D,20110209,000000,2782.5,2817.5,2732.5,2760,17764,0
+UCO.US,D,20110210,000000,2732.5,2805,2725,2765,20464,0
+UCO.US,D,20110211,000000,2737.5,2767.5,2680,2717.5,27236,0
+UCO.US,D,20110214,000000,2737.5,2792.5,2687.5,2700,18756,0
+UCO.US,D,20110215,000000,2705,2715,2595,2620,33000,0
+UCO.US,D,20110216,000000,2647.5,2672.5,2585,2632.5,30292,0
+UCO.US,D,20110218,000000,2680,2755,2642.5,2705,31196,0
+UCO.US,D,20110222,000000,3027.5,3040,2875,2940,92184,0
+UCO.US,D,20110223,000000,3032.5,3245,3030,3167.5,94276,0
+UCO.US,D,20110224,000000,3235,3292.5,2977.5,3032.5,99192,0
+UCO.US,D,20110225,000000,3082.5,3148.75,3035.62,3130.62,67752,0
+UCO.US,D,20110228,000000,3101.88,3140,3050,3070.62,36688,0
+UCO.US,D,20110301,000000,3131.88,3280,3125,3278.75,62400,0
+UCO.US,D,20110302,000000,3293.75,3405,3233.12,3386.25,77460,0
+UCO.US,D,20110303,000000,3306.88,3370.62,3237.5,3352.5,50448,0
+UCO.US,D,20110304,000000,3435.62,3543.75,3412.5,3528.75,58680,0
+UCO.US,D,20110307,000000,3619.38,3631.25,3540.62,3555,54828,0
+UCO.US,D,20110308,000000,3583.75,3583.75,3458.12,3516.25,44100,0
+UCO.US,D,20110309,000000,3570,3580.62,3480,3492.5,43796,0
+UCO.US,D,20110310,000000,3439.38,3499.38,3269.38,3372.5,73592,0
+UCO.US,D,20110311,000000,3217.5,3313.75,3208.75,3264.38,40100,0
+UCO.US,D,20110314,000000,3250.62,3303.75,3196.88,3301.25,32140,0
+UCO.US,D,20110315,000000,3056.88,3156.25,3015.62,3046.25,53060,0
+UCO.US,D,20110316,000000,3094.38,3175.62,3023.75,3098.12,50720,0
+UCO.US,D,20110317,000000,3205.62,3324.38,3181.25,3287.5,34472,0
+UCO.US,D,20110318,000000,3241.25,3303.12,3200.62,3296.88,30232,0
+UCO.US,D,20110321,000000,3345.62,3376.25,3304.38,3322.5,32260,0
+UCO.US,D,20110322,000000,3313.12,3468.75,3295.62,3451.88,41028,0
+UCO.US,D,20110323,000000,3479.38,3546.25,3460.62,3481.25,51684,0
+UCO.US,D,20110324,000000,3509.38,3554.38,3440,3471.88,32848,0
+UCO.US,D,20110325,000000,3453.75,3517.5,3424.38,3492.5,20676,0
+UCO.US,D,20110328,000000,3370.62,3448.75,3367.5,3367.5,29244,0
+UCO.US,D,20110329,000000,3375.62,3453.75,3351.25,3433.75,17320,0
+UCO.US,D,20110330,000000,3413.75,3465.62,3353.12,3407.5,14112,0
+UCO.US,D,20110331,000000,3538.75,3574.38,3493.75,3561.88,21608,0
+UCO.US,D,20110401,000000,3582.5,3664.38,3539.38,3657.5,22792,0
+UCO.US,D,20110404,000000,3647.5,3692.5,3628.12,3673.12,17560,0
+UCO.US,D,20110405,000000,3649.38,3693.12,3630.62,3645.62,13636,0
+UCO.US,D,20110406,000000,3694.38,3731.25,3648.12,3693.12,24896,0
+UCO.US,D,20110407,000000,3715,3818.75,3680,3803.12,21276,0
+UCO.US,D,20110408,000000,3878.75,4010,3860,4004.38,21696,0
+UCO.US,D,20110411,000000,3937.5,3952.5,3723.12,3727.5,23916,0
+UCO.US,D,20110412,000000,3662.5,3668.12,3480,3503.12,32652,0
+UCO.US,D,20110413,000000,3570.62,3611.88,3470.62,3577.5,22828,0
+UCO.US,D,20110414,000000,3566.88,3669.38,3554.38,3662.5,21260,0
+UCO.US,D,20110415,000000,3626.25,3771.25,3601.88,3728.75,23188,0
+UCO.US,D,20110418,000000,3635.62,3643.12,3533.75,3590.62,22660,0
+UCO.US,D,20110419,000000,3542.5,3656.25,3521.25,3596.25,17180,0
+UCO.US,D,20110420,000000,3684.38,3831.25,3668.75,3813.75,20372,0
+UCO.US,D,20110421,000000,3805.62,3883.12,3787.5,3871.25,12732,0
+UCO.US,D,20110425,000000,3928.12,3929.38,3796.88,3863.75,19412,0
+UCO.US,D,20110426,000000,3851.25,3895.62,3827.5,3859.38,11120,0
+UCO.US,D,20110427,000000,3876.25,3958.12,3773.12,3957.5,20724,0
+UCO.US,D,20110428,000000,3921.88,3996.88,3836.88,3916.88,24300,0
+UCO.US,D,20110429,000000,3930.62,4008.12,3897.5,3978.75,10548,0
+UCO.US,D,20110502,000000,3946.88,4050,3934.38,3934.38,19176,0
+UCO.US,D,20110503,000000,3906.88,3918.75,3740.62,3792.5,20228,0
+UCO.US,D,20110504,000000,3761.88,3776.25,3620,3646.88,21604,0
+UCO.US,D,20110505,000000,3432.5,3442.5,2951.88,2990,88620,0
+UCO.US,D,20110506,000000,2985.62,3198.75,2896.88,2928.75,70144,0
+UCO.US,D,20110509,000000,3043.12,3250,2982.5,3225,66616,0
+UCO.US,D,20110510,000000,3123.75,3287.5,3083.75,3257.5,46020,0
+UCO.US,D,20110511,000000,3190.62,3194.38,2881.88,2979.38,79240,0
+UCO.US,D,20110512,000000,2884.38,3057.5,2796.88,2968.75,61688,0
+UCO.US,D,20110513,000000,2968.75,3019.38,2856.25,2988.75,50332,0
+UCO.US,D,20110516,000000,2964.38,3004.38,2841.88,2848.75,44096,0
+UCO.US,D,20110517,000000,2812.5,2864.38,2734.38,2857.5,50476,0
+UCO.US,D,20110518,000000,2947.5,3075.62,2920.62,2997.5,53804,0
+UCO.US,D,20110519,000000,3009.38,3040.62,2911.25,2930,30236,0
+UCO.US,D,20110520,000000,2912.5,3016.25,2777.5,2993.75,57520,0
+UCO.US,D,20110523,000000,2818.12,2878.75,2775.62,2839.38,47688,0
+UCO.US,D,20110524,000000,2955.62,2993.12,2864.38,2960.62,46064,0
+UCO.US,D,20110525,000000,2912.5,3085,2911.88,3061.88,44560,0
+UCO.US,D,20110526,000000,3046.25,3067.5,2964.38,3005,35120,0
+UCO.US,D,20110527,000000,3030.62,3046.25,2993.12,3023.12,22272,0
+UCO.US,D,20110531,000000,3166.88,3178.12,3098.75,3143.12,32544,0
+UCO.US,D,20110601,000000,3151.88,3153.75,2978.12,2991.88,35308,0
+UCO.US,D,20110602,000000,3014.38,3037.5,2892.5,3014.38,33876,0
+UCO.US,D,20110603,000000,2901.88,3022.5,2890,3011.88,27296,0
+UCO.US,D,20110606,000000,2975.62,2982.5,2896.88,2915.62,32336,0
+UCO.US,D,20110607,000000,2910,2960.62,2850,2921.25,27784,0
+UCO.US,D,20110608,000000,2965.62,3089.38,2965.62,3036.88,32676,0
+UCO.US,D,20110609,000000,3053.12,3122.5,3026.25,3080,21204,0
+UCO.US,D,20110610,000000,2999.38,3002.5,2897.5,2925.62,30360,0
+UCO.US,D,20110613,000000,2871.88,2919.38,2753.75,2801.25,40612,0
+UCO.US,D,20110614,000000,2822.5,2933.12,2818.75,2918.12,39748,0
+UCO.US,D,20110615,000000,2891.25,2958.75,2620,2694.38,62100,0
+UCO.US,D,20110616,000000,2675.62,2695.62,2637.5,2665,35240,0
+UCO.US,D,20110617,000000,2571.25,2611.88,2496.25,2554.38,73120,0
+UCO.US,D,20110620,000000,2536.88,2585,2515.62,2571.25,28868,0
+UCO.US,D,20110621,000000,2599.38,2640,2531.25,2576.25,49032,0
+UCO.US,D,20110622,000000,2607.5,2687.5,2598.75,2623.75,45248,0
+UCO.US,D,20110623,000000,2438.12,2481.88,2360.62,2468.12,86816,0
+UCO.US,D,20110624,000000,2427.5,2452.5,2368.12,2440,41428,0
+UCO.US,D,20110627,000000,2377.5,2441.88,2355,2417.5,58172,0
+UCO.US,D,20110628,000000,2455.62,2532.5,2428.12,2529.38,35476,0
+UCO.US,D,20110629,000000,2535,2685.62,2529.38,2638.12,60312,0
+UCO.US,D,20110630,000000,2635,2683.75,2580,2636.25,33184,0
+UCO.US,D,20110701,000000,2598.12,2661.88,2556.88,2625,34924,0
+UCO.US,D,20110705,000000,2701.88,2775,2675,2737.5,62800,0
+UCO.US,D,20110706,000000,2738.75,2761.88,2696.25,2725.62,31856,0
+UCO.US,D,20110707,000000,2828.12,2881.88,2797.5,2830,61520,0
+UCO.US,D,20110708,000000,2740,2752.5,2666.25,2708.75,44460,0
+UCO.US,D,20110711,000000,2636.25,2685.62,2586.25,2634.38,43428,0
+UCO.US,D,20110712,000000,2617.5,2766.88,2593.75,2728.75,44688,0
+UCO.US,D,20110713,000000,2741.25,2862.5,2713.75,2786.88,47272,0
+UCO.US,D,20110714,000000,2833.75,2845,2600,2668.12,75104,0
+UCO.US,D,20110715,000000,2707.5,2775,2706.25,2750.62,47472,0
+UCO.US,D,20110718,000000,2691.25,2694.38,2603.75,2672.5,56500,0
+UCO.US,D,20110719,000000,2756.25,2821.88,2750.62,2770,36540,0
+UCO.US,D,20110720,000000,2810,2821.88,2706.88,2791.88,30940,0
+UCO.US,D,20110721,000000,2820,2888.75,2800,2838.12,49708,0
+UCO.US,D,20110722,000000,2818.75,2890.62,2804.38,2868.75,23136,0
+UCO.US,D,20110725,000000,2806.25,2866.25,2796.88,2829.38,22376,0
+UCO.US,D,20110726,000000,2810.62,2915,2753.12,2849.38,46512,0
+UCO.US,D,20110727,000000,2796.88,2803.12,2721.88,2728.75,53608,0
+UCO.US,D,20110728,000000,2735.62,2765.62,2701.25,2718.12,38168,0
+UCO.US,D,20110729,000000,2625,2671.88,2616.25,2650.62,41736,0
+UCO.US,D,20110801,000000,2783.75,2794.38,2512.5,2617.5,75476,0
+UCO.US,D,20110802,000000,2563.75,2635,2498.75,2506.25,59928,0
+UCO.US,D,20110803,000000,2510,2515.62,2395,2433.75,68680,0
+UCO.US,D,20110804,000000,2398.12,2402.5,2122.5,2141.88,114688,0
+UCO.US,D,20110805,000000,2173.75,2216.25,2040,2169.38,75772,0
+UCO.US,D,20110808,000000,1992.5,2046.88,1839.38,1860,119836,0
+UCO.US,D,20110809,000000,1926.88,1955.62,1723.12,1870.62,90188,0
+UCO.US,D,20110810,000000,1856.25,1962.5,1802.5,1888.75,81204,0
+UCO.US,D,20110811,000000,1941.25,2090,1902.5,2064.38,70488,0
+UCO.US,D,20110812,000000,2130.62,2157.5,2043.12,2055.62,49672,0
+UCO.US,D,20110815,000000,2107.5,2184.38,2105,2173.12,27956,0
+UCO.US,D,20110816,000000,2113.12,2175,2078.12,2125,81160,0
+UCO.US,D,20110817,000000,2195.62,2225,2136.88,2149.38,73156,0
+UCO.US,D,20110818,000000,2025.62,2033.75,1845.62,1866.88,80240,0
+UCO.US,D,20110819,000000,1836.88,1958.75,1835,1912.5,43772,0
+UCO.US,D,20110822,000000,1978.75,2002.5,1878.12,1978.12,72612,0
+UCO.US,D,20110823,000000,2000,2079.38,1938.12,2065,53544,0
+UCO.US,D,20110824,000000,2045,2088.12,2004.38,2025.62,45524,0
+UCO.US,D,20110825,000000,2070,2088.75,1923.75,2011.88,90304,0
+UCO.US,D,20110826,000000,1990,2043.75,1917.5,2030.62,69360,0
+UCO.US,D,20110829,000000,2128.12,2135,2094.38,2127.5,34016,0
+UCO.US,D,20110830,000000,2133.75,2211.25,2099.38,2191.25,51648,0
+UCO.US,D,20110831,000000,2173.75,2228.12,2165,2198.75,44000,0
+UCO.US,D,20110901,000000,2193.75,2246.88,2174.38,2193.12,34096,0
+UCO.US,D,20110902,000000,2053.75,2125,2028.75,2089.38,23048,0
+UCO.US,D,20110906,000000,1961.88,2085,1959.38,2080,35752,0
+UCO.US,D,20110907,000000,2133.12,2228.75,2123.75,2208.75,27560,0
+UCO.US,D,20110908,000000,2206.25,2252.5,2174.38,2183.75,33028,0
+UCO.US,D,20110909,000000,2083.75,2120,2028.75,2102.5,27380,0
+UCO.US,D,20110912,000000,2084.38,2186.25,2068.12,2171.25,20344,0
+UCO.US,D,20110913,000000,2202.5,2258.12,2171.88,2230,18476,0
+UCO.US,D,20110914,000000,2212.5,2228.12,2146.25,2165,16204,0
+UCO.US,D,20110915,000000,2216.25,2243.12,2191.25,2197.5,12844,0
+UCO.US,D,20110916,000000,2205.62,2214.38,2093.12,2139.38,20364,0
+UCO.US,D,20110919,000000,2030,2054.38,1983.12,2035.62,30508,0
+UCO.US,D,20110920,000000,2038.75,2112.5,2023.12,2048.75,38844,0
+UCO.US,D,20110921,000000,2056.25,2126.25,1988.12,1988.12,39524,0
+UCO.US,D,20110922,000000,1801.25,1855,1737.5,1768.12,80780,0
+UCO.US,D,20110923,000000,1725.62,1788.75,1708.12,1766.25,37852,0
+UCO.US,D,20110926,000000,1725,1811.25,1667.5,1806.25,38620,0
+UCO.US,D,20110927,000000,1880.62,1959.38,1878.12,1908.75,58736,0
+UCO.US,D,20110928,000000,1907.5,1921.25,1767.5,1776.88,34688,0
+UCO.US,D,20110929,000000,1879.38,1918.75,1821.88,1859.38,46680,0
+UCO.US,D,20110930,000000,1755.62,1809.38,1688.12,1693.12,55628,0
+UCO.US,D,20111003,000000,1635,1725.62,1603.75,1605,56888,0
+UCO.US,D,20111004,000000,1568.75,1654.38,1536.25,1622.5,79980,0
+UCO.US,D,20111005,000000,1638.12,1726.88,1609.38,1721.25,56192,0
+UCO.US,D,20111006,000000,1710,1858.12,1695.62,1843.75,74168,0
+UCO.US,D,20111007,000000,1875,1898.12,1790.62,1856.88,59652,0
+UCO.US,D,20111010,000000,1933.75,2001.25,1930,1991.88,45788,0
+UCO.US,D,20111011,000000,1946.88,2028.12,1923.75,1968.12,36284,0
+UCO.US,D,20111012,000000,1996.25,2019.38,1955,1957.5,30564,0
+UCO.US,D,20111013,000000,1918.12,1966.25,1871.25,1925,32296,0
+UCO.US,D,20111014,000000,2042.5,2060,2004.38,2058.12,28584,0
+UCO.US,D,20111017,000000,2032.5,2042.5,1993.75,2018.12,17592,0
+UCO.US,D,20111018,000000,2041.25,2137.5,1981.25,2106.25,38500,0
+UCO.US,D,20111019,000000,2102.5,2158.12,1987.5,2003.12,43052,0
+UCO.US,D,20111020,000000,1988.75,2015,1904.38,1998.75,35112,0
+UCO.US,D,20111021,000000,2064.38,2116.25,2023.12,2057.5,29312,0
+UCO.US,D,20111024,000000,2080,2243.75,2079.38,2230,52656,0
+UCO.US,D,20111025,000000,2310.62,2360,2259.38,2283.75,42068,0
+UCO.US,D,20111026,000000,2293.75,2299.38,2161.25,2200.62,30332,0
+UCO.US,D,20111027,000000,2316.25,2359.38,2280.62,2335.62,29376,0
+UCO.US,D,20111028,000000,2268.75,2336.25,2259.38,2320,20196,0
+UCO.US,D,20111031,000000,2237.5,2321.25,2230,2279.38,9012,0
+UCO.US,D,20111101,000000,2133.12,2256.25,2122.5,2210.62,22924,0
+UCO.US,D,20111102,000000,2313.12,2326.25,2231.25,2265.62,18500,0
+UCO.US,D,20111103,000000,2320.62,2370.62,2270,2345.62,13652,0
+UCO.US,D,20111104,000000,2348.75,2371.88,2293.75,2366.25,11504,0
+UCO.US,D,20111107,000000,2406.25,2451.88,2368.12,2449.38,20924,0
+UCO.US,D,20111108,000000,2471.88,2496.88,2428.75,2492.5,16088,0
+UCO.US,D,20111109,000000,2418.75,2536.88,2373.75,2441.88,39752,0
+UCO.US,D,20111110,000000,2522.5,2562.5,2468.12,2531.25,46160,0
+UCO.US,D,20111111,000000,2553.75,2606.25,2553.75,2600.62,24304,0
+UCO.US,D,20111114,000000,2565.62,2578.12,2511.25,2554.38,19700,0
+UCO.US,D,20111115,000000,2588.12,2648.75,2573.75,2626.88,29996,0
+UCO.US,D,20111116,000000,2755,2809.38,2717.5,2751.25,90528,0
+UCO.US,D,20111117,000000,2716.25,2735,2563.75,2596.88,50436,0
+UCO.US,D,20111118,000000,2618.75,2625,2478.12,2539.38,41412,0
+UCO.US,D,20111121,000000,2484.38,2520,2402.5,2515.62,38040,0
+UCO.US,D,20111122,000000,2530,2579.38,2475.62,2537.5,25684,0
+UCO.US,D,20111123,000000,2446.88,2491.25,2406.88,2450.62,27032,0
+UCO.US,D,20111125,000000,2439.38,2515,2423.75,2463.12,14064,0
+UCO.US,D,20111128,000000,2603.75,2613.12,2498.75,2542.5,37172,0
+UCO.US,D,20111129,000000,2590.62,2655,2570,2633.75,24872,0
+UCO.US,D,20111130,000000,2706.88,2731.88,2656.88,2663.75,29172,0
+UCO.US,D,20111201,000000,2649.38,2706.88,2586.88,2648.12,15372,0
+UCO.US,D,20111202,000000,2684.38,2710,2634.38,2699.38,22328,0
+UCO.US,D,20111205,000000,2761.25,2766.88,2659.38,2699.38,17108,0
+UCO.US,D,20111206,000000,2682.5,2719.38,2662.5,2695.62,11844,0
+UCO.US,D,20111207,000000,2711.25,2720,2627.5,2673.12,21420,0
+UCO.US,D,20111208,000000,2631.88,2650,2525.62,2527.5,23532,0
+UCO.US,D,20111209,000000,2531.25,2627.5,2521.88,2626.25,26596,0
+UCO.US,D,20111212,000000,2551.25,2558.75,2515.62,2546.25,11844,0
+UCO.US,D,20111213,000000,2568.12,2703.12,2567.5,2636.88,15908,0
+UCO.US,D,20111214,000000,2477.5,2501.88,2339.38,2375.62,53696,0
+UCO.US,D,20111215,000000,2408.12,2414.38,2300.62,2311.25,19872,0
+UCO.US,D,20111216,000000,2320,2356.25,2257.5,2324.38,19812,0
+UCO.US,D,20111219,000000,2342.5,2349.38,2283.75,2314.38,17188,0
+UCO.US,D,20111220,000000,2456.88,2496.25,2449.38,2488.75,18068,0
+UCO.US,D,20111221,000000,2506.25,2578.12,2483.75,2560,24856,0
+UCO.US,D,20111222,000000,2582.5,2618.12,2575,2585.62,10324,0
+UCO.US,D,20111223,000000,2610.62,2625.62,2593.12,2610,9320,0
+UCO.US,D,20111227,000000,2609.38,2705,2606.88,2686.25,12288,0
+UCO.US,D,20111228,000000,2661.88,2663.75,2566.88,2589.38,13728,0
+UCO.US,D,20111229,000000,2597.5,2604.38,2527.5,2599.38,11240,0
+UCO.US,D,20111230,000000,2559.38,2608.75,2543.75,2558.75,12992,0
+UCO.US,D,20120103,000000,2711.88,2778.75,2710,2772.5,38672,0
+UCO.US,D,20120104,000000,2745.62,2807.5,2728.12,2783.75,21964,0
+UCO.US,D,20120105,000000,2743.12,2793.75,2690.62,2699.38,29360,0
+UCO.US,D,20120106,000000,2727.5,2729.38,2658.12,2710.62,19248,0
+UCO.US,D,20120109,000000,2693.75,2695,2618.75,2685.62,18744,0
+UCO.US,D,20120110,000000,2758.75,2775.62,2722.5,2726.88,17184,0
+UCO.US,D,20120111,000000,2689.38,2720,2641.88,2668.75,23668,0
+UCO.US,D,20120112,000000,2719.38,2769.38,2536.25,2551.25,40916,0
+UCO.US,D,20120113,000000,2528.75,2570,2495,2566.25,23212,0
+UCO.US,D,20120117,000000,2620.62,2653.12,2584.38,2648.12,22580,0
+UCO.US,D,20120118,000000,2658.75,2678.75,2599.38,2653.75,22896,0
+UCO.US,D,20120119,000000,2686.88,2690.62,2606.25,2633.12,17236,0
+UCO.US,D,20120120,000000,2561.25,2564.38,2496.88,2513.75,35196,0
+UCO.US,D,20120123,000000,2542.5,2608.75,2535.62,2588.12,22596,0
+UCO.US,D,20120124,000000,2511.88,2567.5,2507.5,2555,21428,0
+UCO.US,D,20120125,000000,2515.62,2616.25,2470,2586.88,42316,0
+UCO.US,D,20120126,000000,2660.62,2667.5,2556.25,2588.12,23508,0
+UCO.US,D,20120127,000000,2574.38,2628.12,2550.62,2578.12,18260,0
+UCO.US,D,20120130,000000,2529.38,2576.25,2515,2542.5,30820,0
+UCO.US,D,20120131,000000,2648.75,2650.62,2486.88,2515.62,42036,0
+UCO.US,D,20120201,000000,2555,2568.12,2453.75,2460,36996,0
+UCO.US,D,20120202,000000,2430.62,2448.12,2363.75,2422.5,45728,0
+UCO.US,D,20120203,000000,2440,2493.12,2416.25,2482.5,42600,0
+UCO.US,D,20120206,000000,2451.25,2475,2421.88,2451.88,24320,0
+UCO.US,D,20120207,000000,2415,2553.12,2411.88,2531.25,40016,0
+UCO.US,D,20120208,000000,2583.75,2595.62,2495,2541.88,40668,0
+UCO.US,D,20120209,000000,2587.5,2600,2555.62,2577.5,25968,0
+UCO.US,D,20120210,000000,2477.5,2537.5,2470,2534.38,28032,0
+UCO.US,D,20120213,000000,2600.62,2633.75,2552.5,2618.75,32656,0
+UCO.US,D,20120214,000000,2670,2674.38,2600.62,2641.25,28624,0
+UCO.US,D,20120215,000000,2670,2684.38,2646.88,2684.38,21916,0
+UCO.US,D,20120216,000000,2666.88,2718.75,2655,2700.62,22028,0
+UCO.US,D,20120217,000000,2758.75,2765,2720.62,2760.62,30572,0
+UCO.US,D,20120221,000000,2816.88,2902.5,2804.38,2880.62,37004,0
+UCO.US,D,20120222,000000,2868.75,2918.75,2859.38,2881.25,24124,0
+UCO.US,D,20120223,000000,2875,2992.5,2848.12,2986.88,29000,0
+UCO.US,D,20120224,000000,3021.88,3086.25,2977.5,3078.75,48540,0
+UCO.US,D,20120227,000000,3011.88,3058.75,2941.88,2968.12,35644,0
+UCO.US,D,20120228,000000,2988.12,3021.88,2886.25,2905,21832,0
+UCO.US,D,20120229,000000,2913.75,2942.5,2808.12,2921.88,33756,0
+UCO.US,D,20120301,000000,2955.62,3116.25,2906.25,3036.25,48408,0
+UCO.US,D,20120302,000000,2972.5,2977.5,2858.12,2906.25,36092,0
+UCO.US,D,20120305,000000,2924.38,2931.88,2871.88,2928.75,17324,0
+UCO.US,D,20120306,000000,2808.75,2851.25,2791.88,2811.88,30372,0
+UCO.US,D,20120307,000000,2800,2897.5,2785.62,2877.5,19476,0
+UCO.US,D,20120308,000000,2891.25,2934.38,2861.88,2906.88,15812,0
+UCO.US,D,20120309,000000,2909.38,2985,2896.88,2949.38,18828,0
+UCO.US,D,20120312,000000,2869.38,2900,2834.38,2890.62,14488,0
+UCO.US,D,20120313,000000,2873.75,2942.5,2853.12,2905,14572,0
+UCO.US,D,20120314,000000,2885.62,2924.38,2822.5,2850.62,19624,0
+UCO.US,D,20120315,000000,2850,2870.62,2751.25,2830,36808,0
+UCO.US,D,20120316,000000,2855,2937.5,2840,2937.5,19580,0
+UCO.US,D,20120319,000000,2959.38,2986.25,2940.62,2974.38,16776,0
+UCO.US,D,20120320,000000,2902.5,2903.75,2823.12,2853.12,24820,0
+UCO.US,D,20120321,000000,2865,2925.62,2850,2881.25,16860,0
+UCO.US,D,20120322,000000,2774.38,2812.5,2757.5,2807.5,27800,0
+UCO.US,D,20120323,000000,2815,2956.25,2793.75,2880.62,31828,0
+UCO.US,D,20120326,000000,2885.62,2904.38,2868.75,2895,13380,0
+UCO.US,D,20120327,000000,2906.88,2927.5,2864.38,2886.88,13084,0
+UCO.US,D,20120328,000000,2806.25,2814.38,2765.62,2813.12,25296,0
+UCO.US,D,20120329,000000,2793.12,2804.38,2629.38,2688.75,42680,0
+UCO.US,D,20120330,000000,2700.62,2734.38,2666.25,2681.88,13680,0
+UCO.US,D,20120402,000000,2638.75,2800.62,2631.25,2785.62,29528,0
+UCO.US,D,20120403,000000,2776.88,2786.25,2704.38,2734.38,13508,0
+UCO.US,D,20120404,000000,2661.88,2676.88,2573.75,2620.62,25352,0
+UCO.US,D,20120405,000000,2608.75,2690,2603.75,2683.12,10900,0
+UCO.US,D,20120409,000000,2581.25,2648.12,2556.88,2640.62,17472,0
+UCO.US,D,20120410,000000,2625,2666.88,2550.62,2573.75,23000,0
+UCO.US,D,20120411,000000,2600,2671.88,2585.62,2644.38,23464,0
+UCO.US,D,20120412,000000,2661.25,2726.25,2658.75,2700.62,14032,0
+UCO.US,D,20120413,000000,2674.38,2685,2645,2659.38,9048,0
+UCO.US,D,20120416,000000,2656.25,2681.25,2603.12,2661.25,11168,0
+UCO.US,D,20120417,000000,2749.38,2756.88,2712.5,2720.62,10556,0
+UCO.US,D,20120418,000000,2699.38,2715,2618.75,2646.88,16464,0
+UCO.US,D,20120419,000000,2645.62,2653.75,2593.75,2633.12,10816,0
+UCO.US,D,20120420,000000,2703.12,2715.62,2651.25,2687.5,17492,0
+UCO.US,D,20120423,000000,2600,2642.5,2576.25,2640,14832,0
+UCO.US,D,20120424,000000,2683.12,2686.88,2636.25,2656.88,11480,0
+UCO.US,D,20120425,000000,2678.12,2712.5,2638.75,2686.88,18608,0
+UCO.US,D,20120426,000000,2693.75,2729.38,2685.62,2705,10480,0
+UCO.US,D,20120427,000000,2705,2733.75,2685,2717.5,9252,0
+UCO.US,D,20120430,000000,2690,2743.75,2681.88,2726.25,9396,0
+UCO.US,D,20120501,000000,2717.5,2805,2717.5,2784.38,16296,0
+UCO.US,D,20120502,000000,2766.88,2775,2725.62,2751.25,9772,0
+UCO.US,D,20120503,000000,2691.25,2693.12,2598.75,2611.88,24276,0
+UCO.US,D,20120504,000000,2476.25,2496.88,2354.38,2403.75,60064,0
+UCO.US,D,20120507,000000,2347.5,2386.25,2303.12,2375,31340,0
+UCO.US,D,20120508,000000,2329.38,2352.5,2259.38,2348.12,25896,0
+UCO.US,D,20120509,000000,2267.5,2321.25,2241.88,2303.75,29788,0
+UCO.US,D,20120510,000000,2350,2360.62,2308.75,2315.62,16456,0
+UCO.US,D,20120511,000000,2274.38,2335.62,2268.12,2271.88,13960,0
+UCO.US,D,20120514,000000,2200,2235.62,2180,2191.25,26856,0
+UCO.US,D,20120515,000000,2213.12,2235,2143.12,2150.62,20612,0
+UCO.US,D,20120516,000000,2140,2193.75,2108.12,2123.75,28516,0
+UCO.US,D,20120517,000000,2160.62,2168.75,2098.75,2116.88,10260,0
+UCO.US,D,20120518,000000,2103.12,2119.38,2048.12,2050,18408,0
+UCO.US,D,20120521,000000,2077.5,2136.88,2066.88,2134.38,24208,0
+UCO.US,D,20120522,000000,2103.12,2115,2041.25,2055.62,22856,0
+UCO.US,D,20120523,000000,2045.62,2050.62,1955,2005,26444,0
+UCO.US,D,20120524,000000,2027.5,2053.12,1995,2023.12,11108,0
+UCO.US,D,20120525,000000,2017.5,2037.5,2013.12,2019.38,12116,0
+UCO.US,D,20120529,000000,2056.25,2082.5,1996.25,2020.62,16848,0
+UCO.US,D,20120530,000000,1938.75,1939.38,1870,1878.75,32616,0
+UCO.US,D,20120531,000000,1883.12,1886.25,1805,1831.88,30744,0
+UCO.US,D,20120601,000000,1731.25,1748.75,1654.38,1700,69864,0
+UCO.US,D,20120604,000000,1690.62,1740,1676.25,1736.25,37712,0
+UCO.US,D,20120605,000000,1717.5,1742.5,1713.75,1733.75,17736,0
+UCO.US,D,20120606,000000,1771.88,1817.5,1755.62,1776.88,26716,0
+UCO.US,D,20120607,000000,1844.38,1848.75,1718.12,1729.38,40240,0
+UCO.US,D,20120608,000000,1671.25,1750,1666.88,1736.25,62524,0
+UCO.US,D,20120611,000000,1749.38,1749.38,1617.5,1621.88,42356,0
+UCO.US,D,20120612,000000,1686.25,1710.62,1665,1695.62,26252,0
+UCO.US,D,20120613,000000,1656.25,1720.62,1648.12,1663.12,35664,0
+UCO.US,D,20120614,000000,1672.5,1736.25,1655.62,1728.12,25796,0
+UCO.US,D,20120615,000000,1719.38,1736.25,1699.38,1720,15496,0
+UCO.US,D,20120618,000000,1653.12,1717.5,1643.75,1688.12,25216,0
+UCO.US,D,20120619,000000,1732.5,1739.38,1706.25,1726.25,22192,0
+UCO.US,D,20120620,000000,1713.12,1713.75,1588.75,1601.88,84744,0
+UCO.US,D,20120621,000000,1580.62,1590,1476.25,1488.75,87864,0
+UCO.US,D,20120622,000000,1500,1562.5,1489.38,1554.38,45604,0
+UCO.US,D,20120625,000000,1510,1529.38,1474.38,1526.88,37000,0
+UCO.US,D,20120626,000000,1522.5,1536.88,1488.75,1525,24436,0
+UCO.US,D,20120627,000000,1556.88,1580,1540.62,1566.88,35276,0
+UCO.US,D,20120628,000000,1539.38,1547.5,1445.62,1494.38,68944,0
+UCO.US,D,20120629,000000,1620,1746.25,1600,1721.25,138416,0
+UCO.US,D,20120702,000000,1679.38,1708.12,1615,1681.25,49616,0
+UCO.US,D,20120703,000000,1815,1853.12,1797.5,1837.5,66688,0
+UCO.US,D,20120705,000000,1811.88,1852.5,1787.5,1803.75,34488,0
+UCO.US,D,20120706,000000,1711.25,1733.75,1687.5,1692.5,36876,0
+UCO.US,D,20120709,000000,1706.25,1783.75,1698.75,1751.25,32664,0
+UCO.US,D,20120710,000000,1752.5,1755,1671.25,1686.88,31480,0
+UCO.US,D,20120711,000000,1728.12,1782.5,1711.88,1767.5,51220,0
+UCO.US,D,20120712,000000,1716.88,1778.12,1691.88,1756.25,25436,0
+UCO.US,D,20120713,000000,1776.88,1829.38,1775.62,1808.12,31824,0
+UCO.US,D,20120716,000000,1821.88,1864.38,1798.12,1856.25,26380,0
+UCO.US,D,20120717,000000,1888.75,1903.75,1820.62,1881.88,37172,0
+UCO.US,D,20120718,000000,1896.88,1927.5,1886.25,1920,27984,0
+UCO.US,D,20120719,000000,1983.75,2051.25,1980.62,2026.88,45136,0
+UCO.US,D,20120720,000000,1971.88,2004.38,1950.62,1980,30556,0
+UCO.US,D,20120723,000000,1841.25,1900.62,1821.25,1840.62,41076,0
+UCO.US,D,20120724,000000,1850.62,1868.75,1821.25,1853.75,27208,0
+UCO.US,D,20120725,000000,1849.38,1880,1776.88,1861.88,48220,0
+UCO.US,D,20120726,000000,1909.38,1921.88,1868.12,1880.62,31036,0
+UCO.US,D,20120727,000000,1894.38,1925.62,1880,1909.38,32644,0
+UCO.US,D,20120730,000000,1905.62,1921.25,1879.38,1886.25,23196,0
+UCO.US,D,20120731,000000,1888.12,1893.12,1798.75,1804.38,30968,0
+UCO.US,D,20120801,000000,1840.62,1883.12,1820,1853.75,32504,0
+UCO.US,D,20120802,000000,1790.62,1841.25,1775,1795.62,29264,0
+UCO.US,D,20120803,000000,1893.12,1972.5,1886.88,1948.75,66144,0
+UCO.US,D,20120806,000000,1937.5,1999.38,1931.25,1991.25,30520,0
+UCO.US,D,20120807,000000,2020,2090,2007.5,2047.5,36380,0
+UCO.US,D,20120808,000000,2063.12,2103.12,2025,2043.12,31112,0
+UCO.US,D,20120809,000000,2053.75,2080,2036.25,2054.38,14712,0
+UCO.US,D,20120810,000000,1997.5,2044.38,1982.5,2044.38,17680,0
+UCO.US,D,20120813,000000,2055,2059.38,1987.5,2020,20528,0
+UCO.US,D,20120814,000000,2046.88,2068.12,2029.38,2050.62,14092,0
+UCO.US,D,20120815,000000,2028.12,2111.88,2025,2079.38,26048,0
+UCO.US,D,20120816,000000,2096.25,2146.88,2076.88,2119.38,25400,0
+UCO.US,D,20120817,000000,2145.62,2170,2118.75,2170,26012,0
+UCO.US,D,20120820,000000,2155.62,2161.25,2115.62,2158.12,18164,0
+UCO.US,D,20120821,000000,2216.88,2228.75,2170.62,2175.62,24632,0
+UCO.US,D,20120822,000000,2175,2214.38,2166.88,2201.25,25956,0
+UCO.US,D,20120823,000000,2220.62,2231.88,2136.25,2151.88,26828,0
+UCO.US,D,20120824,000000,2168.75,2198.75,2131.25,2139.38,27724,0
+UCO.US,D,20120827,000000,2111.88,2133.12,2075,2131.25,40784,0
+UCO.US,D,20120828,000000,2143.75,2165,2121.25,2151.25,27976,0
+UCO.US,D,20120829,000000,2145.62,2146.88,2090.62,2103.75,25868,0
+UCO.US,D,20120830,000000,2107.5,2113.12,2055.62,2090.62,21832,0
+UCO.US,D,20120831,000000,2161.88,2183.12,2097.5,2160.62,30460,0
+UCO.US,D,20120904,000000,2170.62,2175,2100,2120,31996,0
+UCO.US,D,20120905,000000,2112.5,2128.12,2068.12,2124.38,27968,0
+UCO.US,D,20120906,000000,2174.38,2217.5,2086.88,2086.88,44620,0
+UCO.US,D,20120907,000000,2113.75,2175.62,2059.38,2159.38,36380,0
+UCO.US,D,20120910,000000,2130.62,2171.88,2121.88,2156.88,16784,0
+UCO.US,D,20120911,000000,2190,2201.88,2171.25,2189.38,13576,0
+UCO.US,D,20120912,000000,2198.12,2210,2171.88,2183.75,20648,0
+UCO.US,D,20120913,000000,2245,2252.5,2165,2236.25,42712,0
+UCO.US,D,20120914,000000,2291.88,2319.38,2255.62,2279.38,38924,0
+UCO.US,D,20120917,000000,2283.75,2301.25,2081.25,2144.38,87288,0
+UCO.US,D,20120918,000000,2150,2169.38,2102.5,2123.75,44412,0
+UCO.US,D,20120919,000000,2050,2052.5,1932.5,1950,94184,0
+UCO.US,D,20120920,000000,1948.75,1998.75,1938.12,1998.75,40580,0
+UCO.US,D,20120921,000000,2008.12,2023.12,1978.12,1995.62,35936,0
+UCO.US,D,20120924,000000,1940,1955,1911.88,1948.12,35168,0
+UCO.US,D,20120925,000000,1976.25,1996.88,1910.62,1910.62,31140,0
+UCO.US,D,20120926,000000,1881.25,1881.25,1823.75,1866.25,49452,0
+UCO.US,D,20120927,000000,1915.62,1965.62,1900.62,1955.62,35612,0
+UCO.US,D,20120928,000000,1946.25,1968.12,1926.25,1950.62,17352,0
+UCO.US,D,20121001,000000,1988.12,2003.75,1953.75,1964.38,19884,0
+UCO.US,D,20121002,000000,1977.5,1979.38,1935.62,1936.88,16180,0
+UCO.US,D,20121003,000000,1889.38,1889.38,1768.75,1780,117968,0
+UCO.US,D,20121004,000000,1820,1934.38,1807.5,1922.5,76804,0
+UCO.US,D,20121005,000000,1893.75,1896.25,1816.25,1855.62,57536,0
+UCO.US,D,20121008,000000,1830,1852.5,1818.75,1843.75,22112,0
+UCO.US,D,20121009,000000,1869.38,1975,1865.62,1943.75,62996,0
+UCO.US,D,20121010,000000,1953.75,2005.62,1896.88,1910.62,50276,0
+UCO.US,D,20121011,000000,1957.5,1975.62,1921.25,1957.5,33884,0
+UCO.US,D,20121012,000000,1945,1965.62,1902.5,1929.38,23764,0
+UCO.US,D,20121015,000000,1885,1941.88,1851.25,1929.38,36204,0
+UCO.US,D,20121016,000000,1921.25,1948.75,1916.88,1940.62,17868,0
+UCO.US,D,20121017,000000,1958.12,1972.5,1921.25,1938.75,19384,0
+UCO.US,D,20121018,000000,1899.38,1961.88,1886.25,1938.12,26060,0
+UCO.US,D,20121019,000000,1976.25,1980,1849.38,1856.25,51568,0
+UCO.US,D,20121022,000000,1851.25,1863.75,1783.12,1806.88,73316,0
+UCO.US,D,20121023,000000,1724.38,1728.12,1670.62,1705.62,107888,0
+UCO.US,D,20121024,000000,1696.25,1705,1640.62,1668.12,88224,0
+UCO.US,D,20121025,000000,1699.38,1702.5,1651.88,1685,51064,0
+UCO.US,D,20121026,000000,1671.25,1691.88,1662.5,1683.75,38708,0
+UCO.US,D,20121031,000000,1688.12,1723.12,1675,1681.25,40548,0
+UCO.US,D,20121101,000000,1689.38,1730,1680.62,1710.62,34124,0
+UCO.US,D,20121102,000000,1701.25,1701.88,1627.5,1638.12,57236,0
+UCO.US,D,20121105,000000,1641.88,1671.88,1631.88,1665.62,23208,0
+UCO.US,D,20121106,000000,1698.12,1798.12,1678.75,1763.75,65136,0
+UCO.US,D,20121107,000000,1699.38,1703.12,1595.62,1618.12,116200,0
+UCO.US,D,20121108,000000,1626.25,1649.38,1602.5,1628.75,49388,0
+UCO.US,D,20121109,000000,1629.38,1696.88,1624.38,1672.5,53144,0
+UCO.US,D,20121112,000000,1673.12,1688.75,1641.88,1653.75,26268,0
+UCO.US,D,20121113,000000,1626.25,1667.5,1621.88,1638.12,46264,0
+UCO.US,D,20121114,000000,1650,1690.62,1634.38,1674.38,51896,0
+UCO.US,D,20121115,000000,1690.62,1696.88,1615.62,1646.88,52748,0
+UCO.US,D,20121116,000000,1678.75,1701.88,1659.38,1690,41064,0
+UCO.US,D,20121119,000000,1751.88,1794.38,1749.38,1767.5,58656,0
+UCO.US,D,20121120,000000,1738.75,1753.12,1651.88,1688.75,57272,0
+UCO.US,D,20121121,000000,1693.75,1713.75,1660.62,1708.12,30556,0
+UCO.US,D,20121123,000000,1705,1743.12,1705,1729.38,15092,0
+UCO.US,D,20121126,000000,1700,1720.62,1693.75,1715,14476,0
+UCO.US,D,20121127,000000,1706.88,1718.12,1676.88,1690,24168,0
+UCO.US,D,20121128,000000,1628.12,1673.75,1620.62,1671.88,51164,0
+UCO.US,D,20121129,000000,1737.5,1748.12,1706.88,1710.62,49248,0
+UCO.US,D,20121130,000000,1734.38,1759.38,1729.38,1753.12,32172,0
+UCO.US,D,20121203,000000,1805,1811.88,1750,1756.88,26876,0
+UCO.US,D,20121204,000000,1718.75,1755,1710.62,1736.88,15224,0
+UCO.US,D,20121205,000000,1735.62,1743.12,1699.38,1713.75,23572,0
+UCO.US,D,20121206,000000,1665.62,1676.25,1631.88,1659.38,68956,0
+UCO.US,D,20121207,000000,1659.38,1667.5,1636.88,1646.88,27436,0
+UCO.US,D,20121210,000000,1658.12,1666.25,1618.75,1631.25,28400,0
+UCO.US,D,20121211,000000,1633.75,1640.62,1614.38,1638.75,37336,0
+UCO.US,D,20121212,000000,1678.12,1705,1645,1669.38,65340,0
+UCO.US,D,20121213,000000,1651.25,1676.25,1634.38,1650,22116,0
+UCO.US,D,20121214,000000,1652.5,1671.88,1645.62,1670.62,21276,0
+UCO.US,D,20121217,000000,1673.12,1698.75,1671.25,1688.75,16732,0
+UCO.US,D,20121218,000000,1700,1716.25,1681.88,1710,18748,0
+UCO.US,D,20121219,000000,1715,1779.38,1711.25,1760,47088,0
+UCO.US,D,20121220,000000,1756.25,1790,1748.12,1764.38,23592,0
+UCO.US,D,20121221,000000,1705.62,1728.12,1691.88,1726.88,23304,0
+UCO.US,D,20121224,000000,1710,1716.25,1701.88,1715.62,5904,0
+UCO.US,D,20121226,000000,1799.38,1817.5,1786.25,1808.12,34800,0
+UCO.US,D,20121227,000000,1811.88,1816.25,1768.75,1811.25,26208,0
+UCO.US,D,20121228,000000,1811.88,1820.62,1779.38,1798.75,21708,0
+UCO.US,D,20121231,000000,1780.62,1841.88,1779.38,1832.5,20608,0
+UCO.US,D,20130102,000000,1903.12,1908.12,1865.62,1880,41816,0
+UCO.US,D,20130103,000000,1883.12,1893.12,1866.25,1867.5,17660,0
+UCO.US,D,20130104,000000,1865.62,1886.88,1850.62,1884.38,19192,0
+UCO.US,D,20130107,000000,1870.62,1895.62,1866.88,1890,11736,0
+UCO.US,D,20130108,000000,1902.5,1903.75,1869.38,1893.75,12404,0
+UCO.US,D,20130109,000000,1895,1908.12,1870,1886.88,13804,0
+UCO.US,D,20130110,000000,1930.62,1935,1906.25,1918.75,26012,0
+UCO.US,D,20130111,000000,1888.12,1911.88,1866.88,1906.88,13012,0
+UCO.US,D,20130114,000000,1912.5,1932.5,1880.62,1931.25,18580,0
+UCO.US,D,20130115,000000,1928.75,1929.38,1891.25,1898.75,13740,0
+UCO.US,D,20130116,000000,1903.75,1935.62,1895.62,1927.5,22580,0
+UCO.US,D,20130117,000000,1976.25,2005,1967.5,1975.62,33580,0
+UCO.US,D,20130118,000000,1978.12,1990,1960,1986.25,12060,0
+UCO.US,D,20130122,000000,1992.5,2021.25,1985,2011.88,18280,0
+UCO.US,D,20130123,000000,2003.12,2014.38,1941.88,1969.38,20444,0
+UCO.US,D,20130124,000000,1987.5,2011.88,1976.88,1983.12,12904,0
+UCO.US,D,20130125,000000,1998.75,2001.88,1961.25,1983.12,11028,0
+UCO.US,D,20130128,000000,2008.12,2010,1963.12,2003.75,19428,0
+UCO.US,D,20130129,000000,2031.25,2059.38,2019.38,2045,22728,0
+UCO.US,D,20130130,000000,2060,2071.88,2039.38,2068.75,16564,0
+UCO.US,D,20130131,000000,2030,2051.88,2024.38,2046.88,8844,0
+UCO.US,D,20130201,000000,2016.25,2073.12,2005,2050.62,20724,0
+UCO.US,D,20130204,000000,1998.75,2020,1978.75,1988.12,16892,0
+UCO.US,D,20130205,000000,2016.88,2026.88,2005.62,2011.88,11328,0
+UCO.US,D,20130206,000000,1960,2023.75,1955.62,2018.12,17984,0
+UCO.US,D,20130207,000000,2024.38,2026.88,1963.75,1976.25,16128,0
+UCO.US,D,20130208,000000,1996.88,2005,1953.12,1974.38,14328,0
+UCO.US,D,20130211,000000,1960,2025.62,1948.12,2021.25,15480,0
+UCO.US,D,20130212,000000,2036.88,2053.12,2030,2040.62,22008,0
+UCO.US,D,20130213,000000,2058.75,2065,2008.75,2029.38,12544,0
+UCO.US,D,20130214,000000,2038.75,2051.25,2026.25,2040,7624,0
+UCO.US,D,20130215,000000,1975,1979.38,1949.38,1979.38,23032,0
+UCO.US,D,20130219,000000,1965.62,2001.25,1956.25,1997.5,14656,0
+UCO.US,D,20130220,000000,2003.75,2008.12,1881.88,1910,33644,0
+UCO.US,D,20130221,000000,1836.88,1859.38,1821.25,1830,33260,0
+UCO.US,D,20130222,000000,1829.38,1849.38,1814.38,1848.12,16620,0
+UCO.US,D,20130225,000000,1858.75,1863.75,1798.75,1805.62,20784,0
+UCO.US,D,20130226,000000,1828.75,1848.75,1799.38,1818.12,15204,0
+UCO.US,D,20130227,000000,1808.75,1845,1804.38,1825,13540,0
+UCO.US,D,20130228,000000,1822.5,1835,1776.25,1789.38,20988,0
+UCO.US,D,20130301,000000,1745.62,1758.12,1718.75,1753.75,33716,0
+UCO.US,D,20130304,000000,1738.75,1738.75,1692.5,1718.75,29840,0
+UCO.US,D,20130305,000000,1733.75,1754.38,1719.38,1748.75,22640,0
+UCO.US,D,20130306,000000,1736.88,1738.12,1701.25,1734.38,26440,0
+UCO.US,D,20130307,000000,1755,1782.5,1751.25,1778.12,24156,0
+UCO.US,D,20130308,000000,1769.38,1793.75,1755.62,1788.12,19492,0
+UCO.US,D,20130311,000000,1767.5,1798.75,1751.25,1787.5,10796,0
+UCO.US,D,20130312,000000,1831.25,1848.75,1806.88,1811.25,31780,0
+UCO.US,D,20130313,000000,1836.88,1843.12,1786.25,1804.38,22672,0
+UCO.US,D,20130314,000000,1809.38,1833.12,1808.75,1828.12,9264,0
+UCO.US,D,20130315,000000,1846.88,1852.5,1828.12,1846.25,14072,0
+UCO.US,D,20130318,000000,1785.62,1864.38,1781.88,1851.25,21824,0
+UCO.US,D,20130319,000000,1856.25,1861.88,1788.12,1792.5,21404,0
+UCO.US,D,20130320,000000,1826.88,1835,1792.5,1828.12,19372,0
+UCO.US,D,20130321,000000,1806.25,1826.88,1766.88,1789.38,26824,0
+UCO.US,D,20130322,000000,1816.25,1845.62,1794.38,1843.75,29076,0
+UCO.US,D,20130325,000000,1875,1914.38,1851.25,1870.62,21180,0
+UCO.US,D,20130326,000000,1916.25,1947.5,1899.38,1936.88,30792,0
+UCO.US,D,20130327,000000,1922.5,1961.88,1913.12,1948.75,21308,0
+UCO.US,D,20130328,000000,1955.62,1982.5,1948.12,1972.5,8536,0
+UCO.US,D,20130401,000000,1937.5,1972.5,1925.62,1965,11440,0
+UCO.US,D,20130402,000000,1932.5,1986.25,1932.5,1960.62,13404,0
+UCO.US,D,20130403,000000,1961.25,1964.38,1854.38,1862.5,26788,0
+UCO.US,D,20130404,000000,1803.12,1845,1773.75,1823.12,37344,0
+UCO.US,D,20130405,000000,1785.62,1811.88,1769.38,1808.75,20608,0
+UCO.US,D,20130408,000000,1811.88,1831.25,1787.5,1831.25,15336,0
+UCO.US,D,20130409,000000,1813.75,1865,1803.12,1847.5,14460,0
+UCO.US,D,20130410,000000,1835.62,1878.12,1828.12,1868.12,21260,0
+UCO.US,D,20130411,000000,1854.38,1861.25,1810,1826.88,16320,0
+UCO.US,D,20130412,000000,1751.25,1763.12,1706.25,1730.62,57376,0
+UCO.US,D,20130415,000000,1668.75,1676.25,1614.38,1619.38,70636,0
+UCO.US,D,20130416,000000,1633.75,1652.5,1604.38,1646.88,53792,0
+UCO.US,D,20130417,000000,1608.12,1615,1546.88,1566.88,75408,0
+UCO.US,D,20130418,000000,1586.25,1631.88,1555,1630.62,48376,0
+UCO.US,D,20130419,000000,1611.25,1625.62,1598.12,1607.5,23648,0
+UCO.US,D,20130422,000000,1629.38,1659.38,1594.38,1650,28824,0
+UCO.US,D,20130423,000000,1619.38,1657.5,1613.12,1655,26500,0
+UCO.US,D,20130424,000000,1670.62,1737.5,1668.12,1736.25,40700,0
+UCO.US,D,20130425,000000,1726.25,1821.25,1720.62,1796.88,51224,0
+UCO.US,D,20130426,000000,1795.62,1804.38,1752.5,1784.38,30664,0
+UCO.US,D,20130429,000000,1808.12,1850.62,1795,1835.62,27664,0
+UCO.US,D,20130430,000000,1838.12,1840,1783.75,1786.88,33448,0
+UCO.US,D,20130501,000000,1704.38,1722.5,1675,1705.62,62612,0
+UCO.US,D,20130502,000000,1723.75,1830,1721.25,1820.62,60612,0
+UCO.US,D,20130503,000000,1858.75,1898.75,1853.75,1876.25,62560,0
+UCO.US,D,20130506,000000,1872.5,1908.12,1855,1892.5,24764,0
+UCO.US,D,20130507,000000,1888.75,1909.38,1857.5,1878.12,21768,0
+UCO.US,D,20130508,000000,1898.12,1928.75,1888.75,1918.75,23440,0
+UCO.US,D,20130509,000000,1897.5,1918.12,1873.75,1894.38,25084,0
+UCO.US,D,20130510,000000,1831.88,1907.5,1795.62,1893.12,52896,0
+UCO.US,D,20130513,000000,1868.75,1886.25,1838.75,1860,37164,0
+UCO.US,D,20130514,000000,1850.62,1868.12,1816.25,1827.5,24792,0
+UCO.US,D,20130515,000000,1775.62,1837.5,1750,1833.75,54260,0
+UCO.US,D,20130516,000000,1841.25,1881.25,1825,1861.25,34984,0
+UCO.US,D,20130517,000000,1901.88,1907.5,1860.62,1898.12,35840,0
+UCO.US,D,20130520,000000,1884.38,1941.25,1876.25,1923.12,36200,0
+UCO.US,D,20130521,000000,1916.25,1926.25,1877.5,1889.38,27168,0
+UCO.US,D,20130522,000000,1853.75,1887.5,1811.25,1819.38,42248,0
+UCO.US,D,20130523,000000,1755.62,1827.5,1741.25,1825.62,63356,0
+UCO.US,D,20130524,000000,1783.12,1820.62,1776.25,1809.38,25128,0
+UCO.US,D,20130528,000000,1876.25,1881.25,1843.75,1848.75,26564,0
+UCO.US,D,20130529,000000,1841.25,1956.25,1765.62,1956.25,46212,0
+UCO.US,D,20130530,000000,1738.12,1809.38,1725,1792.5,71668,0
+UCO.US,D,20130531,000000,1756.88,1778.12,1717.5,1726.88,45224,0
+UCO.US,D,20130603,000000,1758.75,1795.62,1744.38,1780.62,35908,0
+UCO.US,D,20130604,000000,1765.62,1823.12,1745.62,1786.25,45520,0
+UCO.US,D,20130605,000000,1808.12,1825,1791.25,1793.75,31760,0
+UCO.US,D,20130606,000000,1825,1857.5,1820.62,1829.38,38408,0
+UCO.US,D,20130607,000000,1806.25,1898.75,1796.88,1888.12,41468,0
+UCO.US,D,20130610,000000,1863.75,1883.75,1853.12,1873.12,14244,0
+UCO.US,D,20130611,000000,1822.5,1862.5,1818.12,1853.75,22868,0
+UCO.US,D,20130612,000000,1884.38,1898.75,1863.75,1873.75,20636,0
+UCO.US,D,20130613,000000,1862.5,1917.5,1861.25,1907.5,14744,0
+UCO.US,D,20130614,000000,1956.88,1964.38,1941.88,1952.5,23020,0
+UCO.US,D,20130617,000000,1970,1987.5,1941.25,1956.25,16944,0
+UCO.US,D,20130618,000000,1969.38,1985.62,1952.5,1978.75,16808,0
+UCO.US,D,20130619,000000,1980.62,1991.88,1945,1963.75,16736,0
+UCO.US,D,20130620,000000,1869.38,1875,1816.88,1829.38,34568,0
+UCO.US,D,20130621,000000,1826.25,1833.75,1756.25,1783.12,50504,0
+UCO.US,D,20130624,000000,1761.25,1846.88,1755.62,1821.25,32036,0
+UCO.US,D,20130625,000000,1851.88,1860.62,1815,1833.12,17816,0
+UCO.US,D,20130626,000000,1844.38,1851.88,1777.5,1840.62,22520,0
+UCO.US,D,20130627,000000,1863.75,1916.25,1856.25,1896.88,30620,0
+UCO.US,D,20130628,000000,1909.38,1923.75,1875,1881.88,18236,0
+UCO.US,D,20130701,000000,1930,1948.75,1911.88,1933.75,17844,0
+UCO.US,D,20130702,000000,1959.38,2010,1956.88,1992.5,24872,0
+UCO.US,D,20130703,000000,2074.38,2104.38,2040.62,2068.12,37300,0
+UCO.US,D,20130705,000000,2093.12,2152.5,2078.12,2149.38,25652,0
+UCO.US,D,20130708,000000,2118.75,2163.75,2110.62,2133.75,32860,0
+UCO.US,D,20130709,000000,2131.25,2170,2123.12,2166.88,26856,0
+UCO.US,D,20130710,000000,2223.12,2261.88,2201.88,2236.25,38580,0
+UCO.US,D,20130711,000000,2226.88,2229.38,2175.62,2190.62,34260,0
+UCO.US,D,20130712,000000,2225,2261.25,2192.5,2255.62,21136,0
+UCO.US,D,20130715,000000,2231.25,2279.38,2230.62,2271.88,12336,0
+UCO.US,D,20130716,000000,2280.62,2284.38,2245,2247.5,16336,0
+UCO.US,D,20130717,000000,2260.62,2288.12,2247.5,2284.38,21020,0
+UCO.US,D,20130718,000000,2300,2364.38,2300,2349.38,22200,0
+UCO.US,D,20130719,000000,2381.25,2383.75,2310.62,2366.25,44396,0
+UCO.US,D,20130722,000000,2349.38,2355.62,2291.25,2298.75,32612,0
+UCO.US,D,20130723,000000,2276.25,2331.25,2274.38,2318.12,20124,0
+UCO.US,D,20130724,000000,2293.12,2310,2217.5,2236.88,32128,0
+UCO.US,D,20130725,000000,2237.5,2263.12,2187.5,2256.25,21444,0
+UCO.US,D,20130726,000000,2233.12,2234.38,2180,2214.38,14116,0
+UCO.US,D,20130729,000000,2223.75,2232.5,2186.88,2202.5,13552,0
+UCO.US,D,20130730,000000,2177.5,2177.5,2130,2148.75,22236,0
+UCO.US,D,20130731,000000,2154.38,2236.88,2139.38,2228.75,31344,0
+UCO.US,D,20130801,000000,2317.5,2354.38,2313.75,2338.12,25940,0
+UCO.US,D,20130802,000000,2313.75,2318.75,2285.62,2299.38,14776,0
+UCO.US,D,20130805,000000,2262.5,2312.5,2260,2286.88,12664,0
+UCO.US,D,20130806,000000,2278.75,2282.5,2217.5,2241.88,16820,0
+UCO.US,D,20130807,000000,2220,2245.62,2185,2185.62,22376,0
+UCO.US,D,20130808,000000,2157.5,2171.25,2108.75,2168.75,25848,0
+UCO.US,D,20130809,000000,2193.12,2262.5,2191.25,2256.88,21572,0
+UCO.US,D,20130812,000000,2237.5,2277.5,2216.88,2276.25,8464,0
+UCO.US,D,20130813,000000,2273.12,2313.12,2255,2291.88,12060,0
+UCO.US,D,20130814,000000,2290,2321.25,2267.5,2315.62,9544,0
+UCO.US,D,20130815,000000,2343.75,2352.5,2307.5,2337.5,8796,0
+UCO.US,D,20130816,000000,2351.25,2378.75,2323.12,2369.38,6096,0
+UCO.US,D,20130819,000000,2349.38,2371.88,2328.75,2336.25,8156,0
+UCO.US,D,20130820,000000,2288.12,2346.88,2258.12,2272.5,11968,0
+UCO.US,D,20130821,000000,2264.38,2272.5,2213.12,2229.38,8516,0
+UCO.US,D,20130822,000000,2232.5,2273.75,2223.75,2266.88,5984,0
+UCO.US,D,20130823,000000,2260.62,2340.62,2240,2317.5,11304,0
+UCO.US,D,20130826,000000,2316.88,2331.25,2295,2323.75,8276,0
+UCO.US,D,20130827,000000,2435,2453.12,2414.38,2433.75,21740,0
+UCO.US,D,20130828,000000,2473.12,2501.25,2446.88,2453.75,21400,0
+UCO.US,D,20130829,000000,2455.62,2486.88,2383.12,2395,18028,0
+UCO.US,D,20130830,000000,2393.75,2430.62,2353.12,2388.75,11988,0
+UCO.US,D,20130903,000000,2363.75,2431.25,2357.5,2417.5,8008,0
+UCO.US,D,20130904,000000,2368.75,2395.62,2345.62,2366.88,6864,0
+UCO.US,D,20130905,000000,2391.88,2420,2364.38,2407.5,9288,0
+UCO.US,D,20130906,000000,2451.88,2498.75,2447.5,2475.62,24724,0
+UCO.US,D,20130909,000000,2461.25,2475.62,2409.38,2421.88,21224,0
+UCO.US,D,20130910,000000,2330,2361.88,2313.12,2349.38,20872,0
+UCO.US,D,20130911,000000,2368.12,2379.38,2335.62,2367.5,10292,0
+UCO.US,D,20130912,000000,2381.25,2431.25,2377.5,2412.5,10728,0
+UCO.US,D,20130913,000000,2365.62,2414.38,2351.88,2410.62,12656,0
+UCO.US,D,20130916,000000,2337.5,2370,2318.75,2319.38,11224,0
+UCO.US,D,20130917,000000,2303.75,2308.75,2261.25,2273.75,20824,0
+UCO.US,D,20130918,000000,2295,2404.38,2285,2388.75,30028,0
+UCO.US,D,20130919,000000,2374.38,2381.25,2310,2313.12,19540,0
+UCO.US,D,20130920,000000,2300.62,2326.88,2263.12,2276.88,45120,0
+UCO.US,D,20130923,000000,2223.75,2240,2203.75,2216.88,28140,0
+UCO.US,D,20130924,000000,2191.25,2221.25,2168.75,2213.75,34436,0
+UCO.US,D,20130925,000000,2221.25,2227.5,2165,2171.25,22864,0
+UCO.US,D,20130926,000000,2191.25,2206.25,2172.5,2195,13960,0
+UCO.US,D,20130927,000000,2193.75,2231.25,2175,2182.5,28200,0
+UCO.US,D,20130930,000000,2125,2187.5,2115.62,2170.62,41784,0
+UCO.US,D,20131001,000000,2141.25,2161.88,2116.25,2146.88,24476,0
+UCO.US,D,20131002,000000,2147.5,2248.75,2136.25,2231.88,49356,0
+UCO.US,D,20131003,000000,2250.62,2255.62,2191.88,2198.12,27168,0
+UCO.US,D,20131004,000000,2235.62,2246.25,2210,2220,14404,0
+UCO.US,D,20131007,000000,2158.12,2227.5,2147.5,2198.12,14280,0
+UCO.US,D,20131008,000000,2228.75,2240.62,2210.62,2217.5,10036,0
+UCO.US,D,20131009,000000,2170.62,2179.38,2119.38,2130.62,20012,0
+UCO.US,D,20131010,000000,2138.12,2219.38,2132.5,2196.88,24876,0
+UCO.US,D,20131011,000000,2128.75,2172.5,2125.62,2163.75,30096,0
+UCO.US,D,20131014,000000,2154.38,2193.12,2140.62,2176.88,20520,0
+UCO.US,D,20131015,000000,2151.25,2176.25,2130,2130,18624,0
+UCO.US,D,20131016,000000,2151.25,2216.25,2145.62,2183.75,25724,0
+UCO.US,D,20131017,000000,2136.25,2144.38,2093.12,2118.75,28756,0
+UCO.US,D,20131018,000000,2139.38,2144.38,2119.38,2131.25,11264,0
+UCO.US,D,20131021,000000,2111.88,2119.38,2066.25,2080,18784,0
+UCO.US,D,20131022,000000,2085.62,2103.12,2019.38,2024.38,21780,0
+UCO.US,D,20131023,000000,1950.62,1988.75,1938.12,1967.5,30776,0
+UCO.US,D,20131024,000000,1940.62,1978.75,1930,1971.25,23140,0
+UCO.US,D,20131025,000000,1980.62,2010.62,1974.38,2009.38,13192,0
+UCO.US,D,20131028,000000,2006.88,2042.5,1997.5,2036.25,13012,0
+UCO.US,D,20131029,000000,2018.12,2030.62,2008.12,2021.88,9796,0
+UCO.US,D,20131030,000000,1985,1991.88,1959.38,1963.75,15084,0
+UCO.US,D,20131031,000000,1953.12,1975,1935.62,1944.38,14996,0
+UCO.US,D,20131101,000000,1916.25,1917.5,1871.88,1882.5,22468,0
+UCO.US,D,20131104,000000,1876.25,1899.38,1871.88,1875,18944,0
+UCO.US,D,20131105,000000,1863.12,1868.12,1821.25,1833.75,16744,0
+UCO.US,D,20131106,000000,1853.75,1910,1853.75,1888.75,20304,0
+UCO.US,D,20131107,000000,1873.12,1876.25,1848.75,1865.62,16764,0
+UCO.US,D,20131108,000000,1878.75,1891.25,1855.62,1871.25,9436,0
+UCO.US,D,20131111,000000,1873.12,1908.12,1868.75,1896.88,11496,0
+UCO.US,D,20131112,000000,1881.88,1901.88,1815,1827.5,31332,0
+UCO.US,D,20131113,000000,1851.25,1881.88,1842.5,1855.62,14196,0
+UCO.US,D,20131114,000000,1833.12,1881.25,1808.12,1861.25,24248,0
+UCO.US,D,20131115,000000,1875,1875,1850.62,1855,17992,0
+UCO.US,D,20131118,000000,1857.5,1876.88,1816.25,1825,15408,0
+UCO.US,D,20131119,000000,1833.12,1845.62,1810.62,1836.25,10788,0
+UCO.US,D,20131120,000000,1843.12,1854.38,1811.88,1827.5,20460,0
+UCO.US,D,20131121,000000,1863.12,1902.5,1846.88,1885,21628,0
+UCO.US,D,20131122,000000,1877.5,1888.12,1841.25,1868.12,30628,0
+UCO.US,D,20131125,000000,1825.62,1858.75,1820,1846.88,29184,0
+UCO.US,D,20131126,000000,1843.12,1851.88,1821.88,1831.88,32492,0
+UCO.US,D,20131127,000000,1778.12,1783.12,1753.12,1777.5,56352,0
+UCO.US,D,20131129,000000,1792.5,1833.12,1792.5,1809.38,23124,0
+UCO.US,D,20131202,000000,1807.5,1840,1803.75,1830.62,31164,0
+UCO.US,D,20131203,000000,1845.62,1923.12,1843.12,1921.25,55896,0
+UCO.US,D,20131204,000000,1948.12,1977.5,1927.5,1961.25,37848,0
+UCO.US,D,20131205,000000,1968.75,1994.38,1963.75,1968.75,22468,0
+UCO.US,D,20131206,000000,1965.62,1985,1961.88,1982.5,11296,0
+UCO.US,D,20131209,000000,1986.88,1989.38,1965.62,1966.88,16876,0
+UCO.US,D,20131210,000000,2008.75,2014.38,1981.88,2012.5,29688,0
+UCO.US,D,20131211,000000,1991.88,2005,1960.62,1970,18020,0
+UCO.US,D,20131212,000000,1987.5,1989.38,1968.75,1970,11248,0
+UCO.US,D,20131213,000000,1945.62,1955,1926.88,1934.38,12984,0
+UCO.US,D,20131216,000000,1962.5,1980.62,1959.38,1965.62,12548,0
+UCO.US,D,20131217,000000,1974.38,1985,1951.25,1953.12,14880,0
+UCO.US,D,20131218,000000,1974.38,1986.88,1959.38,1970.62,22844,0
+UCO.US,D,20131219,000000,1999.38,2035.62,1995,2008.75,28020,0
+UCO.US,D,20131220,000000,2020,2036.88,2002.5,2025.62,20848,0
+UCO.US,D,20131223,000000,2023.12,2030,2010.62,2017.5,13596,0
+UCO.US,D,20131224,000000,2030.62,2040.62,2029.38,2036.88,3292,0
+UCO.US,D,20131226,000000,2041.25,2056.25,2037.5,2052.5,9080,0
+UCO.US,D,20131227,000000,2074.38,2097.5,2070,2075.62,17636,0
+UCO.US,D,20131230,000000,2065.62,2072.5,2035,2039.38,12952,0
+UCO.US,D,20131231,000000,2011.25,2021.88,1996.25,2013.75,15556,0
+UCO.US,D,20140102,000000,1946.25,1946.25,1883.12,1890,33160,0
+UCO.US,D,20140103,000000,1877.5,1880.62,1825.62,1838.75,44732,0
+UCO.US,D,20140106,000000,1825.62,1836.25,1800,1818.75,29268,0
+UCO.US,D,20140107,000000,1810.62,1837.5,1806.88,1822.5,26524,0
+UCO.US,D,20140108,000000,1815.62,1819.38,1764.38,1776.88,35624,0
+UCO.US,D,20140109,000000,1781.25,1781.25,1726.25,1770,50400,0
+UCO.US,D,20140110,000000,1775.62,1791.25,1753.75,1781.25,26800,0
+UCO.US,D,20140113,000000,1759.38,1766.88,1731.88,1739.38,22172,0
+UCO.US,D,20140114,000000,1764.38,1785,1752.5,1765.62,22044,0
+UCO.US,D,20140115,000000,1788.75,1850,1788.75,1841.88,39028,0
+UCO.US,D,20140116,000000,1829.38,1836.25,1810,1827.5,12824,0
+UCO.US,D,20140117,000000,1850,1851.25,1823.12,1831.25,14152,0
+UCO.US,D,20140121,000000,1866.25,1871.25,1838.12,1866.25,19468,0
+UCO.US,D,20140122,000000,1887.5,1930.62,1885.62,1928.75,31048,0
+UCO.US,D,20140123,000000,1940.62,1968.75,1930,1946.88,28432,0
+UCO.US,D,20140124,000000,1952.5,1953.75,1906.25,1930.62,33236,0
+UCO.US,D,20140127,000000,1926.25,1935.62,1865,1889.38,32476,0
+UCO.US,D,20140128,000000,1931.25,1960.62,1930.62,1945,23724,0
+UCO.US,D,20140129,000000,1915.62,1964.38,1909.38,1947.5,21360,0
+UCO.US,D,20140130,000000,1991.88,1998.12,1971.25,1971.88,10968,0
+UCO.US,D,20140131,000000,1952.5,1990.62,1949.38,1953.12,23608,0
+UCO.US,D,20140203,000000,1953.12,1965.62,1905,1924.38,30352,0
+UCO.US,D,20140204,000000,1945,1961.25,1935,1948.12,14160,0
+UCO.US,D,20140205,000000,1959.38,1973.12,1926.25,1941.88,18516,0
+UCO.US,D,20140206,000000,1993.75,1999.38,1951.25,1965,14752,0
+UCO.US,D,20140207,000000,1982.5,2060,1976.25,2052.5,28140,0
+UCO.US,D,20140210,000000,2053.75,2074.38,2040,2048.12,13968,0
+UCO.US,D,20140211,000000,2046.88,2065,2039.38,2050,12336,0
+UCO.US,D,20140212,000000,2095.62,2107.5,2060.62,2065.62,14584,0
+UCO.US,D,20140213,000000,2056.88,2085,2056.88,2074.38,11568,0
+UCO.US,D,20140214,000000,2059.38,2088.12,2048.12,2081.88,8600,0
+UCO.US,D,20140218,000000,2122.5,2168.75,2113.12,2156.88,18068,0
+UCO.US,D,20140219,000000,2162.5,2196.25,2158.12,2183.12,14508,0
+UCO.US,D,20140220,000000,2179.38,2189.38,2166.88,2186.88,11284,0
+UCO.US,D,20140221,000000,2173.12,2180.62,2140.62,2164.38,10016,0
+UCO.US,D,20140224,000000,2169.38,2218.12,2162.5,2181.88,11632,0
+UCO.US,D,20140225,000000,2148.75,2161.88,2121.25,2156.25,10704,0
+UCO.US,D,20140226,000000,2171.88,2193.75,2161.25,2174.38,8396,0
+UCO.US,D,20140227,000000,2160.62,2180,2147.5,2168.75,9308,0
+UCO.US,D,20140228,000000,2160,2197.5,2155.62,2179.38,7688,0
+UCO.US,D,20140303,000000,2256.25,2294.38,2250.62,2270,22512,0
+UCO.US,D,20140304,000000,2228.12,2231.25,2195.62,2213.12,14668,0
+UCO.US,D,20140305,000000,2200.62,2210.62,2117.5,2121.25,21928,0
+UCO.US,D,20140306,000000,2113.12,2164.38,2088.75,2163.12,16568,0
+UCO.US,D,20140307,000000,2170.62,2200,2167.5,2184.38,9776,0
+UCO.US,D,20140310,000000,2128.12,2143.12,2115,2126.25,9872,0
+UCO.US,D,20140311,000000,2115.62,2125.62,2068.75,2072.5,12308,0
+UCO.US,D,20140312,000000,2011.88,2043.75,1983.75,2016.88,22540,0
+UCO.US,D,20140313,000000,2007.5,2019.38,1995,2016.25,15064,0
+UCO.US,D,20140314,000000,2033.12,2055,2016.88,2041.25,12972,0
+UCO.US,D,20140317,000000,2020.62,2025.62,1975.62,1996.25,11884,0
+UCO.US,D,20140318,000000,2004.38,2055.62,2004.38,2046.88,11264,0
+UCO.US,D,20140319,000000,2048.12,2068.12,2030.62,2060,9476,0
+UCO.US,D,20140320,000000,2045,2075.62,2019.38,2043.75,11328,0
+UCO.US,D,20140321,000000,2065,2108.75,2063.12,2076.88,15920,0
+UCO.US,D,20140324,000000,2109.38,2109.38,2065.62,2071.25,15196,0
+UCO.US,D,20140325,000000,2089.38,2108.75,2049.38,2066.88,18556,0
+UCO.US,D,20140326,000000,2092.5,2116.88,2076.88,2105,14500,0
+UCO.US,D,20140327,000000,2152.5,2168.12,2145.62,2153.12,10748,0
+UCO.US,D,20140328,000000,2183.12,2191.25,2156.88,2163.75,15504,0
+UCO.US,D,20140331,000000,2161.25,2178.75,2133.75,2160,15248,0
+UCO.US,D,20140401,000000,2146.88,2150.62,2068.75,2071.88,24564,0
+UCO.US,D,20140402,000000,2068.12,2086.25,2049.38,2068.75,16824,0
+UCO.US,D,20140403,000000,2071.88,2116.25,2068.75,2110,11660,0
+UCO.US,D,20140404,000000,2146.88,2164.38,2136.88,2143.12,8308,0
+UCO.US,D,20140407,000000,2115.62,2151.25,2092.5,2123.12,13624,0
+UCO.US,D,20140408,000000,2145,2207.5,2128.75,2196.88,11616,0
+UCO.US,D,20140409,000000,2203.12,2247.5,2196.88,2229.38,4944,0
+UCO.US,D,20140410,000000,2229.38,2242.5,2218.12,2225,5512,0
+UCO.US,D,20140411,000000,2225,2263.75,2221.25,2221.25,9004,0
+UCO.US,D,20140414,000000,2243.75,2273.75,2240,2253.75,7276,0
+UCO.US,D,20140415,000000,2253.75,2271.88,2250,2253.12,5672,0
+UCO.US,D,20140416,000000,2299.38,2301.88,2241.25,2266.88,10156,0
+UCO.US,D,20140417,000000,2267.5,2300.62,2262.5,2285,7268,0
+UCO.US,D,20140421,000000,2275.62,2293.75,2271.88,2285.62,4672,0
+UCO.US,D,20140422,000000,2237.5,2239.38,2202.5,2215,8680,0
+UCO.US,D,20140423,000000,2223.12,2230,2200,2206.25,7368,0
+UCO.US,D,20140424,000000,2235,2243.75,2219.38,2227.5,6200,0
+UCO.US,D,20140425,000000,2171.25,2185.62,2165,2170.62,10036,0
+UCO.US,D,20140428,000000,2185,2186.25,2153.75,2180,7320,0
+UCO.US,D,20140429,000000,2221.25,2230.62,2177.5,2180,9396,0
+UCO.US,D,20140430,000000,2125,2138.12,2113.75,2136.88,11364,0
+UCO.US,D,20140501,000000,2101.88,2131.88,2093.75,2116.25,6012,0
+UCO.US,D,20140502,000000,2119.38,2141.88,2109.38,2128.12,5992,0
+UCO.US,D,20140505,000000,2125,2126.25,2090.62,2110,3036,0
+UCO.US,D,20140506,000000,2128.75,2147.5,2108.75,2111.25,5012,0
+UCO.US,D,20140507,000000,2145.62,2168.12,2121.25,2161.88,9532,0
+UCO.US,D,20140508,000000,2137.5,2151.25,2131.25,2148.12,2688,0
+UCO.US,D,20140509,000000,2171.88,2181.88,2125.62,2140,5160,0
+UCO.US,D,20140512,000000,2168.12,2175.62,2153.75,2163.12,3120,0
+UCO.US,D,20140513,000000,2187.5,2218.75,2175.62,2218.12,3728,0
+UCO.US,D,20140514,000000,2236.25,2250.62,2229.38,2231.25,3264,0
+UCO.US,D,20140515,000000,2228.12,2228.12,2201.25,2213.75,7112,0
+UCO.US,D,20140516,000000,2223.75,2242.5,2221.25,2236.88,5328,0
+UCO.US,D,20140519,000000,2260.62,2273.12,2250,2258.75,3744,0
+UCO.US,D,20140520,000000,2251.25,2275,2240,2273.75,5648,0
+UCO.US,D,20140521,000000,2299.38,2353.12,2299.38,2329.38,9384,0
+UCO.US,D,20140522,000000,2345,2350.62,2321.25,2334.38,14636,0
+UCO.US,D,20140523,000000,2343.75,2363.12,2338.12,2353.12,8520,0
+UCO.US,D,20140527,000000,2327.5,2350,2321.25,2345,5412,0
+UCO.US,D,20140528,000000,2326.88,2330.62,2280.62,2288.75,5112,0
+UCO.US,D,20140529,000000,2295,2336.88,2290.62,2319.38,5860,0
+UCO.US,D,20140530,000000,2287.5,2296.25,2268.12,2290,4896,0
+UCO.US,D,20140602,000000,2271.88,2276.88,2255,2268.75,4612,0
+UCO.US,D,20140603,000000,2267.5,2286.88,2261.88,2285.62,2640,0
+UCO.US,D,20140604,000000,2311.88,2322.5,2268.12,2269.38,5484,0
+UCO.US,D,20140605,000000,2239.38,2278.75,2233.75,2273.75,4376,0
+UCO.US,D,20140606,000000,2289.38,2290.62,2263.12,2283.12,3736,0
+UCO.US,D,20140609,000000,2325,2356.88,2321.25,2353.12,6416,0
+UCO.US,D,20140610,000000,2368.12,2382.5,2333.75,2362.5,5800,0
+UCO.US,D,20140611,000000,2358.75,2371.88,2348.12,2359.38,2192,0
+UCO.US,D,20140612,000000,2425.62,2466.25,2416.88,2463.75,9016,0
+UCO.US,D,20140613,000000,2463.75,2484.38,2450.62,2461.88,9844,0
+UCO.US,D,20140616,000000,2470.62,2482.5,2466.88,2476.88,6160,0
+UCO.US,D,20140617,000000,2471.25,2500.62,2455,2455.62,14316,0
+UCO.US,D,20140618,000000,2476.25,2484.38,2446.88,2465.62,8072,0
+UCO.US,D,20140619,000000,2453.75,2491.25,2438.75,2477.5,7872,0
+UCO.US,D,20140620,000000,2491.88,2510.62,2486.88,2499.38,8012,0
+UCO.US,D,20140623,000000,2498.12,2500.62,2470.62,2484.38,7440,0
+UCO.US,D,20140624,000000,2475,2496.25,2466.88,2477.5,6856,0
+UCO.US,D,20140625,000000,2480.62,2502.5,2453.75,2499.38,8468,0
+UCO.US,D,20140626,000000,2477.5,2478.12,2430.62,2460,6552,0
+UCO.US,D,20140627,000000,2477.5,2481.25,2446.25,2464.38,4304,0
+UCO.US,D,20140630,000000,2456.88,2460.62,2416.88,2449.38,5920,0
+UCO.US,D,20140701,000000,2466.88,2480.62,2416.25,2451.88,5068,0
+UCO.US,D,20140702,000000,2425.62,2456.25,2391.88,2395.62,5560,0
+UCO.US,D,20140703,000000,2391.88,2393.75,2374.38,2375,3604,0
+UCO.US,D,20140707,000000,2386.25,2386.25,2352.5,2365.62,3560,0
+UCO.US,D,20140708,000000,2380.62,2393.12,2344.38,2361.88,12020,0
+UCO.US,D,20140709,000000,2329.38,2338.12,2296.88,2305.62,7472,0
+UCO.US,D,20140710,000000,2300.62,2343.75,2296.25,2336.25,9892,0
+UCO.US,D,20140711,000000,2292.5,2302.5,2227.5,2240,14188,0
+UCO.US,D,20140714,000000,2231.25,2265.62,2218.75,2261.88,13240,0
+UCO.US,D,20140715,000000,2201.88,2213.12,2171.25,2206.25,13492,0
+UCO.US,D,20140716,000000,2230.62,2268.75,2230.62,2261.25,7772,0
+UCO.US,D,20140717,000000,2325,2331.25,2280,2324.38,15048,0
+UCO.US,D,20140718,000000,2316.88,2329.38,2302.5,2308.12,9648,0
+UCO.US,D,20140721,000000,2321.88,2361.88,2314.38,2356.25,9288,0
+UCO.US,D,20140722,000000,2351.25,2351.88,2323.75,2335,5656,0
+UCO.US,D,20140723,000000,2348.75,2378.12,2343.12,2362.5,7132,0
+UCO.US,D,20140724,000000,2366.25,2366.25,2312.5,2319.38,7756,0
+UCO.US,D,20140725,000000,2281.88,2341.25,2271.88,2311.88,9688,0
+UCO.US,D,20140728,000000,2281.25,2320,2268.12,2299.38,7024,0
+UCO.US,D,20140729,000000,2255.62,2283.75,2245,2269.38,10312,0
+UCO.US,D,20140730,000000,2291.88,2303.12,2203.12,2211.25,11924,0
+UCO.US,D,20140731,000000,2206.88,2216.25,2134.38,2138.75,11588,0
+UCO.US,D,20140801,000000,2116.88,2136.25,2099.38,2122.5,9664,0
+UCO.US,D,20140804,000000,2125,2168.12,2125,2159.38,5080,0
+UCO.US,D,20140805,000000,2140,2143.75,2095.62,2118.75,9280,0
+UCO.US,D,20140806,000000,2129.38,2142.5,2082.5,2095,11280,0
+UCO.US,D,20140807,000000,2097.5,2124.38,2080.62,2119.38,9352,0
+UCO.US,D,20140808,000000,2128.75,2130.62,2100,2116.88,12232,0
+UCO.US,D,20140811,000000,2130,2158.12,2126.25,2129.38,5980,0
+UCO.US,D,20140812,000000,2098.75,2118.12,2081.25,2101.88,9964,0
+UCO.US,D,20140813,000000,2108.12,2123.12,2077.5,2103.75,7908,0
+UCO.US,D,20140814,000000,2081.25,2086.88,1990,1995,24964,0
+UCO.US,D,20140815,000000,2005.62,2050,2000,2032.5,12276,0
+UCO.US,D,20140818,000000,1991.88,1995,1963.75,1983.75,13696,0
+UCO.US,D,20140819,000000,1980,1983.75,1936.25,1951.88,14572,0
+UCO.US,D,20140820,000000,1968.75,1974.38,1948.75,1965,9668,0
+UCO.US,D,20140821,000000,1967.5,2008.12,1964.38,1990,11192,0
+UCO.US,D,20140822,000000,1966.25,1987.5,1950,1978.75,9128,0
+UCO.US,D,20140825,000000,1962.5,1979.38,1955.62,1970.62,8820,0
+UCO.US,D,20140826,000000,1996.88,2007.5,1965.62,1985,9640,0
+UCO.US,D,20140827,000000,1986.88,2001.88,1965.62,1983.75,8728,0
+UCO.US,D,20140828,000000,2010,2016.88,1984.38,2010.62,8484,0
+UCO.US,D,20140829,000000,2031.88,2056.88,2023.75,2055.62,8320,0
+UCO.US,D,20140902,000000,2001.88,2010,1923.75,1944.38,27716,0
+UCO.US,D,20140903,000000,1986.25,2049.38,1971.25,2028.75,18748,0
+UCO.US,D,20140904,000000,2010,2028.12,1984.38,2004.38,8988,0
+UCO.US,D,20140905,000000,1999.38,2003.12,1933.12,1961.88,11908,0
+UCO.US,D,20140908,000000,1899.38,1938.75,1893.12,1936.88,16588,0
+UCO.US,D,20140909,000000,1937.5,1944.38,1910,1920.62,5452,0
+UCO.US,D,20140910,000000,1900,1901.25,1856.25,1883.12,25292,0
+UCO.US,D,20140911,000000,1851.25,1942.5,1845,1931.88,17516,0
+UCO.US,D,20140912,000000,1919.38,1941.88,1885.62,1893.12,13100,0
+UCO.US,D,20140915,000000,1878.75,1925,1874.38,1914.38,7744,0
+UCO.US,D,20140916,000000,1941.88,2010,1938.12,1991.88,16932,0
+UCO.US,D,20140917,000000,1990,2004.38,1952.5,1961.88,15328,0
+UCO.US,D,20140918,000000,1982.5,1983.75,1913.12,1918.75,12596,0
+UCO.US,D,20140919,000000,1908.12,1931.25,1886.88,1914.38,16108,0
+UCO.US,D,20140922,000000,1896.88,1901.25,1856.25,1872.5,19768,0
+UCO.US,D,20140923,000000,1884.38,1924.38,1871.88,1900,18564,0
+UCO.US,D,20140924,000000,1910,1973.12,1885.62,1962.5,33012,0
+UCO.US,D,20140925,000000,1970,1975,1922.5,1942.5,13316,0
+UCO.US,D,20140926,000000,1951.88,1997.5,1943.75,1979.38,9564,0
+UCO.US,D,20140929,000000,1960.62,2030.62,1958.75,2021.25,12852,0
+UCO.US,D,20140930,000000,2008.75,2015.62,1871.25,1896.25,42892,0
+UCO.US,D,20141001,000000,1915,1958.12,1854.38,1866.88,32536,0
+UCO.US,D,20141002,000000,1821.88,1895.62,1810,1889.38,32412,0
+UCO.US,D,20141003,000000,1868.75,1876.88,1809.38,1823.12,27412,0
+UCO.US,D,20141006,000000,1824.38,1864.38,1785,1853.75,16500,0
+UCO.US,D,20141007,000000,1823.12,1826.25,1779.38,1788.75,18928,0
+UCO.US,D,20141008,000000,1749.38,1750.62,1708.12,1740,31520,0
+UCO.US,D,20141009,000000,1704.38,1711.25,1638.12,1646.25,39636,0
+UCO.US,D,20141010,000000,1650.62,1686.88,1610,1657.5,24936,0
+UCO.US,D,20141013,000000,1640.62,1667.5,1606.25,1636.25,15288,0
+UCO.US,D,20141014,000000,1622.5,1622.5,1498.75,1513.12,49300,0
+UCO.US,D,20141015,000000,1496.25,1525,1463.12,1491.88,51368,0
+UCO.US,D,20141016,000000,1464.38,1618.75,1448.75,1540,36196,0
+UCO.US,D,20141017,000000,1561.88,1592.5,1533.12,1556.25,21632,0
+UCO.US,D,20141020,000000,1537.5,1551.25,1494.38,1538.75,22376,0
+UCO.US,D,20141021,000000,1568.75,1586.88,1525,1558.75,18788,0
+UCO.US,D,20141022,000000,1575,1579.38,1478.12,1485.62,35308,0
+UCO.US,D,20141023,000000,1521.25,1557.5,1511.88,1541.25,29596,0
+UCO.US,D,20141024,000000,1515.62,1526.25,1488.12,1524.38,17740,0
+UCO.US,D,20141027,000000,1466.25,1510.62,1452.5,1496.88,26796,0
+UCO.US,D,20141028,000000,1500,1525.62,1490.62,1514.38,11808,0
+UCO.US,D,20141029,000000,1553.12,1578.12,1534.38,1556.88,16724,0
+UCO.US,D,20141030,000000,1525,1536.25,1500,1510.62,12536,0
+UCO.US,D,20141031,000000,1461.88,1506.25,1456.88,1502.5,30712,0
+UCO.US,D,20141103,000000,1491.88,1511.88,1415.62,1423.75,53908,0
+UCO.US,D,20141104,000000,1383.12,1388.75,1342.5,1378.12,62916,0
+UCO.US,D,20141105,000000,1383.12,1451.25,1381.25,1433.12,42320,0
+UCO.US,D,20141106,000000,1391.88,1412.5,1373.12,1405,23804,0
+UCO.US,D,20141107,000000,1419.38,1453.12,1417.5,1419.38,26528,0
+UCO.US,D,20141110,000000,1458.12,1459.38,1375,1380.62,34044,0
+UCO.US,D,20141111,000000,1380.62,1403.12,1350.62,1386.88,24696,0
+UCO.US,D,20141112,000000,1371.88,1402.5,1356.25,1363.12,40568,0
+UCO.US,D,20141113,000000,1341.88,1345,1264.38,1283.75,110716,0
+UCO.US,D,20141114,000000,1291.88,1339.38,1280,1328.75,50632,0
+UCO.US,D,20141117,000000,1294.38,1324.38,1291.88,1315.62,36676,0
+UCO.US,D,20141118,000000,1297.5,1303.75,1270.62,1273.75,42284,0
+UCO.US,D,20141119,000000,1286.88,1309.38,1263.12,1275.62,34120,0
+UCO.US,D,20141120,000000,1298.75,1326.88,1288.75,1320,28100,0
+UCO.US,D,20141121,000000,1350.62,1356.25,1316.25,1350.62,40312,0
+UCO.US,D,20141124,000000,1335.62,1364.38,1311.25,1320.62,31548,0
+UCO.US,D,20141125,000000,1346.88,1349.38,1253.12,1256.25,83100,0
+UCO.US,D,20141126,000000,1250,1268.75,1239.38,1245,44492,0
+UCO.US,D,20141128,000000,1104.38,1110.62,1028.12,1037.5,67704,0
+UCO.US,D,20141201,000000,1010,1095.62,1008.12,1090,65692,0
+UCO.US,D,20141202,000000,1051.88,1070.62,1007.5,1028.12,70228,0
+UCO.US,D,20141203,000000,1033.12,1053.12,1010.62,1029.38,55076,0
+UCO.US,D,20141204,000000,1000,1022.5,990,1010,48984,0
+UCO.US,D,20141205,000000,994.375,1001.88,961.25,978.125,62556,0
+UCO.US,D,20141208,000000,942.5,942.5,890.625,897.5,78320,0
+UCO.US,D,20141209,000000,895.625,928.125,885,920.625,73652,0
+UCO.US,D,20141210,000000,878.75,880,825.625,851.25,118216,0
+UCO.US,D,20141211,000000,827.5,856.25,805.625,807.5,83096,0
+UCO.US,D,20141212,000000,783.125,786.25,746.875,756.875,134864,0
+UCO.US,D,20141215,000000,758.75,763.125,691.875,695,150124,0
+UCO.US,D,20141216,000000,668.75,740,660.625,710,243992,0
+UCO.US,D,20141217,000000,689.375,783.75,683.125,715,241564,0
+UCO.US,D,20141218,000000,736.25,741.25,661.875,676.875,213716,0
+UCO.US,D,20141219,000000,705,760.625,685.625,749.375,161648,0
+UCO.US,D,20141222,000000,714.375,714.375,681.25,685,132372,0
+UCO.US,D,20141223,000000,685,738.75,685,723.125,155496,0
+UCO.US,D,20141224,000000,700,700.625,677.5,693.125,85816,0
+UCO.US,D,20141226,000000,701.875,702.5,664.375,673.75,89876,0
+UCO.US,D,20141229,000000,685,686.25,626.25,643.75,152672,0
+UCO.US,D,20141230,000000,645.625,658.75,634.375,642.5,83980,0
+UCO.US,D,20141231,000000,625,650.625,615,648.125,140856,0
+UCO.US,D,20150102,000000,622.5,647.5,607.5,619.375,113324,0
+UCO.US,D,20150105,000000,583.125,586.25,555.625,557.5,231940,0
+UCO.US,D,20150106,000000,540,547.5,508.125,510,216244,0
+UCO.US,D,20150107,000000,523.75,542.5,510,524.375,198632,0
+UCO.US,D,20150108,000000,521.875,538.75,508.75,536.875,169324,0
+UCO.US,D,20150109,000000,529.375,535,498.125,522.5,183320,0
+UCO.US,D,20150112,000000,492.5,492.5,471.875,472.5,208936,0
+UCO.US,D,20150113,000000,464.375,490,456.25,483.75,232384,0
+UCO.US,D,20150114,000000,475.625,530,465,518.125,265112,0
+UCO.US,D,20150115,000000,533.75,538.75,471.25,472.5,344640,0
+UCO.US,D,20150116,000000,487.5,526.875,487.5,519.375,228712,0
+UCO.US,D,20150120,000000,482.5,492.5,465.625,470,251320,0
+UCO.US,D,20150121,000000,485,501.25,478.125,488.75,160124,0
+UCO.US,D,20150122,000000,490.625,496.25,453.75,466.875,365288,0
+UCO.US,D,20150123,000000,455.625,470.625,443.125,446.25,303644,0
+UCO.US,D,20150126,000000,445,463.75,437.5,438.75,208512,0
+UCO.US,D,20150127,000000,441.25,466.25,440,456.875,186388,0
+UCO.US,D,20150128,000000,443.125,450,418.125,421.875,320980,0
+UCO.US,D,20150129,000000,432.5,434.375,408.75,426.25,195388,0
+UCO.US,D,20150130,000000,430,498.125,430,485.625,304928,0
+UCO.US,D,20150202,000000,515.625,531.875,490.625,528.75,285100,0
+UCO.US,D,20150203,000000,545.625,622.5,543.125,584.375,442924,0
+UCO.US,D,20150204,000000,552.5,554.375,484.375,505,418292,0
+UCO.US,D,20150205,000000,518.75,568.125,515,543.75,298224,0
+UCO.US,D,20150206,000000,553.125,591.875,548.75,567.5,319280,0
+UCO.US,D,20150209,000000,587.5,609.375,581.25,585,256328,0
+UCO.US,D,20150210,000000,575.625,577.5,525,538.125,264204,0
+UCO.US,D,20150211,000000,512.5,526.25,488.75,512.5,236160,0
+UCO.US,D,20150212,000000,543.125,557.5,523.125,550,266532,0
+UCO.US,D,20150213,000000,578.75,592.5,565.625,574.375,295876,0
+UCO.US,D,20150217,000000,559.375,604.375,538.75,583.75,250736,0
+UCO.US,D,20150218,000000,568.125,583.75,546.875,551.875,254552,0
+UCO.US,D,20150219,000000,506.875,557.5,503.125,543.125,429176,0
+UCO.US,D,20150220,000000,541.25,546.875,519.375,522.5,263148,0
+UCO.US,D,20150223,000000,496.875,521.25,489.375,496.25,460628,0
+UCO.US,D,20150224,000000,511.25,515.625,492.5,493.125,214172,0
+UCO.US,D,20150225,000000,500,535.625,482.5,528.75,312424,0
+UCO.US,D,20150226,000000,511.875,520.625,479.375,500.625,410952,0
+UCO.US,D,20150227,000000,509.375,521.875,494.375,508.75,280960,0
+UCO.US,D,20150302,000000,506.25,536.25,501.25,511.875,282108,0
+UCO.US,D,20150303,000000,515.625,530,508.125,521.25,225244,0
+UCO.US,D,20150304,000000,530,547.5,506.875,541.25,369020,0
+UCO.US,D,20150305,000000,536.875,548.125,524.375,530,214096,0
+UCO.US,D,20150306,000000,518.125,523.75,492.5,506.875,336208,0
+UCO.US,D,20150309,000000,502.5,524.375,500,509.375,203812,0
+UCO.US,D,20150310,000000,493.75,502.5,476.875,485.625,326448,0
+UCO.US,D,20150311,000000,483.125,483.125,461.25,480.625,287668,0
+UCO.US,D,20150312,000000,480,481.25,432.5,432.5,236088,0
+UCO.US,D,20150313,000000,446.25,446.875,420.625,428.75,465056,0
+UCO.US,D,20150316,000000,410.625,411.875,386.25,405,546344,0
+UCO.US,D,20150317,000000,390,399.375,382.5,385,351924,0
+UCO.US,D,20150318,000000,372.5,425,368.125,423.125,597920,0
+UCO.US,D,20150319,000000,383.75,403.125,381.875,390,377436,0
+UCO.US,D,20150320,000000,413.125,425.625,404.375,406.25,359984,0
+UCO.US,D,20150323,000000,408.125,428.75,408.125,424.375,226248,0
+UCO.US,D,20150324,000000,434.375,436.25,420.625,425,198240,0
+UCO.US,D,20150325,000000,438.75,462.5,425,452.5,346720,0
+UCO.US,D,20150326,000000,483.75,503.125,469.375,498.125,466320,0
+UCO.US,D,20150327,000000,481.875,481.875,440,441.875,384672,0
+UCO.US,D,20150330,000000,449.375,455,427.5,445,246352,0
+UCO.US,D,20150331,000000,432.5,445.625,423.125,424.375,267232,0
+UCO.US,D,20150401,000000,433.125,476.875,429.375,461.25,406864,0
+UCO.US,D,20150402,000000,450.625,467.5,434.375,459.375,435736,0
+UCO.US,D,20150406,000000,475.625,510,467.5,503.75,449152,0
+UCO.US,D,20150407,000000,494.375,546.25,491.875,538.75,506160,0
+UCO.US,D,20150408,000000,518.75,520.625,475,483.125,426600,0
+UCO.US,D,20150409,000000,485.625,504.375,478.125,480,251200,0
+UCO.US,D,20150410,000000,485.625,501.875,484.375,498.125,207100,0
+UCO.US,D,20150413,000000,515,519.375,495,503.75,267040,0
+UCO.US,D,20150414,000000,515.625,531.25,511.25,519.375,261872,0
+UCO.US,D,20150415,000000,528.75,575.625,524.375,564.375,579000,0
+UCO.US,D,20150416,000000,565,596.25,553.125,579.375,366000,0
+UCO.US,D,20150417,000000,573.75,588.75,560.625,575,356856,0
+UCO.US,D,20150420,000000,563.75,592.5,563.75,577.5,249004,0
+UCO.US,D,20150421,000000,573.75,581.25,546.875,556.875,225688,0
+UCO.US,D,20150422,000000,557.5,568.125,546.25,553.75,222304,0
+UCO.US,D,20150423,000000,561.25,593.75,560,578.125,323548,0
+UCO.US,D,20150424,000000,570,578.75,563.125,577.5,201796,0
+UCO.US,D,20150427,000000,580.625,585,562.5,566.875,188220,0
+UCO.US,D,20150428,000000,570,582.5,563.75,568.125,176048,0
+UCO.US,D,20150429,000000,569.375,608.125,568.75,590.625,336200,0
+UCO.US,D,20150430,000000,592.5,612.5,588.75,610,223184,0
+UCO.US,D,20150501,000000,599.375,608.125,588.125,606.875,144400,0
+UCO.US,D,20150504,000000,599.375,603.125,591.25,601.25,141224,0
+UCO.US,D,20150505,000000,630.625,640.625,625.625,625.625,270680,0
+UCO.US,D,20150506,000000,655,670,629.375,629.375,299864,0
+UCO.US,D,20150507,000000,628.125,628.125,586.25,591.875,268544,0
+UCO.US,D,20150508,000000,597.5,606.875,578.125,603.75,206280,0
+UCO.US,D,20150511,000000,606.875,611.25,590,601.875,118428,0
+UCO.US,D,20150512,000000,608.125,638.125,606.25,622.5,197240,0
+UCO.US,D,20150513,000000,642.5,650,615.625,616.25,254636,0
+UCO.US,D,20150514,000000,626.25,631.875,603.125,610.625,159244,0
+UCO.US,D,20150515,000000,588.75,610.625,581.875,608.125,199940,0
+UCO.US,D,20150518,000000,603.75,610.625,592.5,605,176392,0
+UCO.US,D,20150519,000000,576.875,580.625,554.375,558.125,334932,0
+UCO.US,D,20150520,000000,568.5,575,558.375,568.5,1067376,0
+UCO.US,D,20150521,000000,593.875,611.75,589.5,606,1093688,0
+UCO.US,D,20150522,000000,583,596.25,582.5,591.5,814608,0
+UCO.US,D,20150526,000000,566.875,571.375,548.625,559,791448,0
+UCO.US,D,20150527,000000,545.75,560.625,542.625,547.75,735848,0
+UCO.US,D,20150528,000000,533,551.875,525.75,551.125,871344,0
+UCO.US,D,20150529,000000,554.5,604.25,554,594.125,804408,0
+UCO.US,D,20150601,000000,596.375,603.875,578.25,597.125,850600,0
+UCO.US,D,20150602,000000,606.75,622.25,599.5,616.75,723896,0
+UCO.US,D,20150603,000000,604.75,619.375,578.125,585.75,745072,0
+UCO.US,D,20150604,000000,570.875,573.75,549,555.375,694680,0
+UCO.US,D,20150605,000000,543.25,574.625,531.125,569.75,803752,0
+UCO.US,D,20150608,000000,559.375,568.375,548.875,557.5,422392,0
+UCO.US,D,20150609,000000,585,596.125,582.125,585.875,493580,0
+UCO.US,D,20150610,000000,618.375,618.875,597.75,609.25,484312,0
+UCO.US,D,20150611,000000,608.875,609.25,592.75,601.75,319928,0
+UCO.US,D,20150612,000000,589.125,597,584.375,588,298280,0
+UCO.US,D,20150615,000000,570.5,585.5,570.375,582.375,449608,0
+UCO.US,D,20150616,000000,583.75,593.125,582,589.25,332616,0
+UCO.US,D,20150617,000000,609.625,612,568.75,585.625,616568,0
+UCO.US,D,20150618,000000,593.375,598.875,583.375,593.875,448864,0
+UCO.US,D,20150619,000000,575.625,581.375,565.25,574.75,526536,0
+UCO.US,D,20150622,000000,568.875,587.875,565.75,582.5,479736,0
+UCO.US,D,20150623,000000,573.75,605,571,599.625,623964,0
+UCO.US,D,20150624,000000,593.5,606.875,575.25,584,674664,0
+UCO.US,D,20150625,000000,575.25,578.625,567.75,572.25,422696,0
+UCO.US,D,20150626,000000,561.25,578,558,571.5,499416,0
+UCO.US,D,20150629,000000,549.75,557.75,544.625,545.125,596424,0
+UCO.US,D,20150630,000000,557,572.375,552.875,565,421096,0
+UCO.US,D,20150701,000000,547.125,549,517.75,523,622024,0
+UCO.US,D,20150702,000000,526.25,539.125,513.375,513.75,572576,0
+UCO.US,D,20150706,000000,479.75,479.75,437.5,446,873840,0
+UCO.US,D,20150707,000000,439,455.5,408.5,447.25,803704,0
+UCO.US,D,20150708,000000,441.375,445.875,415,430.25,717968,0
+UCO.US,D,20150709,000000,450.25,456.125,437.5,446,579640,0
+UCO.US,D,20150710,000000,442.75,451.375,432.125,445,503280,0
+UCO.US,D,20150713,000000,431.125,453,429,436.5,609552,0
+UCO.US,D,20150714,000000,429.5,453.875,427,446.75,537624,0
+UCO.US,D,20150715,000000,435.25,445.875,418.375,421.625,616204,0
+UCO.US,D,20150716,000000,429.75,430.375,411.5,413.375,468024,0
+UCO.US,D,20150717,000000,413.75,413.75,400.625,410.5,491240,0
+UCO.US,D,20150720,000000,407.875,409.5,396.125,396.375,366792,0
+UCO.US,D,20150721,000000,403,414.5,400.25,406.375,328376,0
+UCO.US,D,20150722,000000,393.75,402,377.5,378.375,580424,0
+UCO.US,D,20150723,000000,383.5,386.125,364.5,370.375,522168,0
+UCO.US,D,20150724,000000,371.875,372.625,357.125,364.5,397096,0
+UCO.US,D,20150727,000000,354.75,358.75,347,347.25,476136,0
+UCO.US,D,20150728,000000,352.5,367.375,347.125,357,564920,0
+UCO.US,D,20150729,000000,355,383.625,354.25,374.5,634096,0
+UCO.US,D,20150730,000000,373.375,380.25,365.875,368.25,413472,0
+UCO.US,D,20150731,000000,368.625,369.5,342.125,344.25,455208,0
+UCO.US,D,20150803,000000,331.625,339,317.75,322.5,597060,0
+UCO.US,D,20150804,000000,327.5,333.25,322.5,328,290864,0
+UCO.US,D,20150805,000000,331.75,340.25,313.875,319.5,566288,0
+UCO.US,D,20150806,000000,312.25,313.875,304.875,312.5,525432,0
+UCO.US,D,20150807,000000,305.875,308.625,298.125,300.125,405680,0
+UCO.US,D,20150810,000000,298,316.375,296.375,313.125,529680,0
+UCO.US,D,20150811,000000,295.875,297.625,286.5,295.5,662432,0
+UCO.US,D,20150812,000000,296.125,298.875,287.75,295.25,653040,0
+UCO.US,D,20150813,000000,288.75,288.875,277.75,282,708368,0
+UCO.US,D,20150814,000000,284.875,288,277.75,278,469592,0
+UCO.US,D,20150817,000000,280.5,284.125,272.5,273.625,449496,0
+UCO.US,D,20150818,000000,273.625,283.5,270.75,276.5,450224,0
+UCO.US,D,20150819,000000,274.75,276.625,252.625,252.875,833744,0
+UCO.US,D,20150820,000000,256.625,261.5,248.5,249.375,494592,0
+UCO.US,D,20150821,000000,250.75,254.875,237.5,243.375,506192,0
+UCO.US,D,20150824,000000,220.875,232.375,213.125,216.125,677988,0
+UCO.US,D,20150825,000000,234.125,234.75,223,223.125,392528,0
+UCO.US,D,20150826,000000,228.375,233.375,221.25,226.125,457096,0
+UCO.US,D,20150827,000000,236.25,268.625,236.25,266.875,921984,0
+UCO.US,D,20150828,000000,262.75,307.375,262.5,300.625,1204056,0
+UCO.US,D,20150831,000000,293.125,351.75,277.75,339.75,1724280,0
+UCO.US,D,20150901,000000,321.625,326.875,288.875,293.375,1339200,0
+UCO.US,D,20150902,000000,305.5,313,268.75,303.25,1080248,0
+UCO.US,D,20150903,000000,308.875,333.625,301.75,313.375,1131056,0
+UCO.US,D,20150904,000000,308.5,313.625,299.25,302.5,778360,0
+UCO.US,D,20150908,000000,295.75,308,283.75,301.625,980056,0
+UCO.US,D,20150909,000000,300.625,303,279,281.75,852320,0
+UCO.US,D,20150910,000000,285,301.25,279.875,296.625,781836,0
+UCO.US,D,20150911,000000,284,294,277,285.625,583144,0
+UCO.US,D,20150914,000000,277.875,280.375,270.25,275,525912,0
+UCO.US,D,20150915,000000,278.875,286.125,273.5,282.125,448288,0
+UCO.US,D,20150916,000000,295,315.25,291.5,312.75,939552,0
+UCO.US,D,20150917,000000,313.875,319.75,303.5,307.75,692668,0
+UCO.US,D,20150918,000000,292.625,297.25,276.25,282.875,716352,0
+UCO.US,D,20150921,000000,294.25,304.75,290.375,299,266512,0
+UCO.US,D,20150922,000000,287.75,298,284.125,293.875,513408,0
+UCO.US,D,20150923,000000,299.875,306.25,271.75,275.25,809696,0
+UCO.US,D,20150924,000000,269.125,280.875,267.125,280.5,579392,0
+UCO.US,D,20150925,000000,289.125,295.375,280.875,285.375,637952,0
+UCO.US,D,20150928,000000,274.5,282.625,270,272,411976,0
+UCO.US,D,20150929,000000,277.625,286.625,275,280.375,354816,0
+UCO.US,D,20150930,000000,278.5,288.5,275,283.5,569128,0
+UCO.US,D,20151001,000000,301.125,303,273.875,279.375,932016,0
+UCO.US,D,20151002,000000,268.625,288,265.875,286.25,815496,0
+UCO.US,D,20151005,000000,296.875,301.625,291.125,295.375,484464,0
+UCO.US,D,20151006,000000,300.25,325.125,299,324.5,781264,0
+UCO.US,D,20151007,000000,333,337.5,311.625,318,828360,0
+UCO.US,D,20151008,000000,321.625,341.875,317.375,337.25,690352,0
+UCO.US,D,20151009,000000,336.375,343.125,330.375,334.625,656064,0
+UCO.US,D,20151012,000000,334.75,335.25,302.125,306.75,501784,0
+UCO.US,D,20151013,000000,301.25,318.625,294.75,296.75,534488,0
+UCO.US,D,20151014,000000,294.125,301.5,289.375,298.125,378240,0
+UCO.US,D,20151015,000000,288.25,300.625,281.5,299.875,719368,0
+UCO.US,D,20151016,000000,306.125,307,291.875,303.5,361288,0
+UCO.US,D,20151019,000000,290.625,295.125,285.375,287.75,408312,0
+UCO.US,D,20151020,000000,285.625,293,279.5,284,357592,0
+UCO.US,D,20151021,000000,275.25,281.375,269,272.375,505664,0
+UCO.US,D,20151022,000000,279.125,283.125,269.5,276.125,368456,0
+UCO.US,D,20151023,000000,265.875,272.125,262.75,267.75,535832,0
+UCO.US,D,20151026,000000,264.75,265.75,258.375,258.875,336560,0
+UCO.US,D,20151027,000000,248.25,252.75,244.875,252,519576,0
+UCO.US,D,20151028,000000,257.375,282.625,255.125,282,829808,0
+UCO.US,D,20151029,000000,282,291.125,278.125,279.25,449744,0
+UCO.US,D,20151030,000000,281.125,294.875,278.125,287.375,430944,0
+UCO.US,D,20151102,000000,283.25,291.375,281.25,284.375,265312,0
+UCO.US,D,20151103,000000,296,311,292.125,305.375,576712,0
+UCO.US,D,20151104,000000,301.375,304.875,284.25,288.75,480552,0
+UCO.US,D,20151105,000000,280.875,287.625,273.5,275.875,466040,0
+UCO.US,D,20151106,000000,269.5,272.375,263.375,268.375,369784,0
+UCO.US,D,20151109,000000,264.25,269,258.5,262.75,346184,0
+UCO.US,D,20151110,000000,260.125,270.375,259.75,263.875,355040,0
+UCO.US,D,20151111,000000,263.125,263.625,247.25,251.25,540072,0
+UCO.US,D,20151112,000000,239.75,249.75,235.375,236.375,707032,0
+UCO.US,D,20151113,000000,231.125,231.875,220.875,225.75,783624,0
+UCO.US,D,20151116,000000,223.875,238.875,217.5,237.875,789952,0
+UCO.US,D,20151117,000000,229.875,231.625,221.625,224,555048,0
+UCO.US,D,20151118,000000,228.75,230.625,218,225.25,630024,0
+UCO.US,D,20151119,000000,221,225,219.25,222.875,356384,0
+UCO.US,D,20151120,000000,221.625,233.375,219.25,221.25,491016,0
+UCO.US,D,20151123,000000,218,231.875,217.75,224.25,614888,0
+UCO.US,D,20151124,000000,236,240.875,230.25,234.5,592696,0
+UCO.US,D,20151125,000000,227.5,238.25,222.25,236.875,558448,0
+UCO.US,D,20151127,000000,226.875,227.5,223.625,224.625,253496,0
+UCO.US,D,20151130,000000,229.75,231.25,220.125,221,482928,0
+UCO.US,D,20151201,000000,220.625,227.25,217.625,221.5,474476,0
+UCO.US,D,20151202,000000,215.625,224.5,202,205.125,1081252,0
+UCO.US,D,20151203,000000,208.875,221.5,204.625,215.125,711924,0
+UCO.US,D,20151204,000000,204.5,210.375,200.375,204.5,777784,0
+UCO.US,D,20151207,000000,189.875,191.875,178,180.5,971704,0
+UCO.US,D,20151208,000000,174.5,187.5,172.25,178.75,615540,0
+UCO.US,D,20151209,000000,181.5,190.125,171.5,175.375,1053440,0
+UCO.US,D,20151210,000000,172,176,169.375,170.25,608008,0
+UCO.US,D,20151211,000000,168.125,169,159.125,161.125,708296,0
+UCO.US,D,20151214,000000,157.625,166.625,155.875,162.125,837544,0
+UCO.US,D,20151215,000000,166.5,175.25,164.625,168.125,693720,0
+UCO.US,D,20151216,000000,164.25,166.5,154.5,157.125,705840,0
+UCO.US,D,20151217,000000,156.25,156.5,150.25,150.5,517984,0
+UCO.US,D,20151218,000000,152.5,157.25,147.75,149,562336,0
+UCO.US,D,20151221,000000,146.5,149.375,144.5,147,492432,0
+UCO.US,D,20151222,000000,147.25,152.125,146.875,149,472312,0
+UCO.US,D,20151223,000000,156.375,163.5,154.875,162.625,732552,0
+UCO.US,D,20151224,000000,164.5,165.375,162.375,164.75,220764,0
+UCO.US,D,20151228,000000,157.5,157.625,153.75,154,399268,0
+UCO.US,D,20151229,000000,160,163.625,159.875,163,313856,0
+UCO.US,D,20151230,000000,155,156.125,151.5,153.875,416320,0
+UCO.US,D,20151231,000000,151.5,162.875,151.125,156.75,570564,0
+UCO.US,D,20160104,000000,163.75,168.25,151.875,156.375,651860,0
+UCO.US,D,20160105,000000,151.25,153.625,147.625,148.25,582656,0
+UCO.US,D,20160106,000000,138.625,142.875,132.375,133.375,1165404,0
+UCO.US,D,20160107,000000,127.375,135.125,126.625,127.75,774428,0
+UCO.US,D,20160108,000000,129,130.125,122.75,124.75,827240,0
+UCO.US,D,20160111,000000,123.125,123.838,109.75,111.25,1171764,0
+UCO.US,D,20160112,000000,115.375,116.375,102.875,109.25,1424300,0
+UCO.US,D,20160113,000000,112,114.125,103.375,107.25,1499868,0
+UCO.US,D,20160114,000000,108.5,112.875,105.875,110.25,943088,0
+UCO.US,D,20160115,000000,99.875,102.188,96.25,99.875,991868,0
+UCO.US,D,20160119,000000,98.875,99.375,92.25,93,1113544,0
+UCO.US,D,20160120,000000,89.75,90,80.5,87.2375,1625180,0
+UCO.US,D,20160121,000000,84.5,96.75,83.5,93.875,1478920,0
+UCO.US,D,20160122,000000,105.75,110,103.125,109.662,1368968,0
+UCO.US,D,20160125,000000,102.125,106,92.75,92.875,1196788,0
+UCO.US,D,20160126,000000,99,109.75,97.375,102.125,1205192,0
+UCO.US,D,20160127,000000,100.875,112.75,98.125,107,1896260,0
+UCO.US,D,20160128,000000,121.5,122.95,112.5,119.125,1793180,0
+UCO.US,D,20160129,000000,121,123.5,111.5,118.25,1340984,0
+UCO.US,D,20160201,000000,110.625,111.125,101.875,102.625,1263420,0
+UCO.US,D,20160202,000000,96.1875,98,92.5,92.75,1414296,0
+UCO.US,D,20160203,000000,98.375,109.375,92,109.25,1915072,0
+UCO.US,D,20160204,000000,114.125,116.35,102.625,104.25,1495876,0
+UCO.US,D,20160205,000000,102.25,106.625,96.875,99.375,1205032,0
+UCO.US,D,20160208,000000,96.5,97.375,91,93.125,1129372,0
+UCO.US,D,20160209,000000,90.5,93.605,80.5,83.5,1924312,0
+UCO.US,D,20160210,000000,79.8125,88,78.75,80.125,1842256,0
+UCO.US,D,20160211,000000,77.5,81.5,74.75,81.25,2344752,0
+UCO.US,D,20160212,000000,83.625,90.375,81.25,86.5,2514320,0
+UCO.US,D,20160216,000000,89.5625,90.125,82.25,84.625,1412744,0
+UCO.US,D,20160217,000000,87.125,96.5,86.25,93.75,1409896,0
+UCO.US,D,20160218,000000,99,99.5,90.875,91.25,1159232,0
+UCO.US,D,20160219,000000,89.25,89.75,85.5,89.25,1032060,0
+UCO.US,D,20160222,000000,95.625,97.5,94.625,96.125,1081960,0
+UCO.US,D,20160223,000000,93.625,93.625,86.75,88.125,1326308,0
+UCO.US,D,20160224,000000,82.75,91.595,81.875,90.75,1837476,0
+UCO.US,D,20160225,000000,88.75,96.5625,84.9875,94.25,1599672,0
+UCO.US,D,20160226,000000,101.25,101.625,92.5,93.875,1814420,0
+UCO.US,D,20160229,000000,96.25,99.6125,94.75,98.875,1262908,0
+UCO.US,D,20160301,000000,98,103.625,96.25,101.375,1192560,0
+UCO.US,D,20160302,000000,98.375,105,96.875,103.375,1536440,0
+UCO.US,D,20160303,000000,100.125,106,99.75,103.375,1311000,0
+UCO.US,D,20160304,000000,104.25,112.375,102.125,112.375,1537288,0
+UCO.US,D,20160307,000000,113.25,123.625,113.125,122.875,1971000,0
+UCO.US,D,20160308,000000,121.5,121.625,112.375,112.5,1646592,0
+UCO.US,D,20160309,000000,117.5,124.875,116.875,123.25,1486948,0
+UCO.US,D,20160310,000000,118.688,122.5,116.875,120.5,1318524,0
+UCO.US,D,20160311,000000,124.625,126.25,121,124,1252484,0
+UCO.US,D,20160314,000000,117.375,117.75,113.75,116.875,1258284,0
+UCO.US,D,20160315,000000,113,113.25,109.625,112.125,889672,0
+UCO.US,D,20160316,000000,117.125,123.75,117,123.125,1050960,0
+UCO.US,D,20160317,000000,127.75,133.25,126,132.125,1326832,0
+UCO.US,D,20160318,000000,136.25,138.425,129.25,130.375,1573244,0
+UCO.US,D,20160321,000000,130.875,133.875,127.625,133.125,872208,0
+UCO.US,D,20160322,000000,128.625,134.5,128,131.75,999184,0
+UCO.US,D,20160323,000000,126.625,127.625,120.5,121.25,1172768,0
+UCO.US,D,20160324,000000,113.25,120.75,112.375,119.75,1409620,0
+UCO.US,D,20160328,000000,118.75,120,115.625,119,527720,0
+UCO.US,D,20160329,000000,111.625,114.125,110,113.625,982588,0
+UCO.US,D,20160330,000000,118,121.25,111.375,111.875,1360316,0
+UCO.US,D,20160331,000000,111,116.5,110.75,111.375,1015316,0
+UCO.US,D,20160401,000000,104.625,105.625,102.625,102.875,1479120,0
+UCO.US,D,20160404,000000,102.625,105.75,96.75,97.125,1200468,0
+UCO.US,D,20160405,000000,97.375,99.625,95.375,98.25,896768,0
+UCO.US,D,20160406,000000,103.75,109.125,102.25,108.75,1236808,0
+UCO.US,D,20160407,000000,106,107.25,102.375,106.375,933760,0
+UCO.US,D,20160408,000000,117,119.875,116,118.25,1244220,0
+UCO.US,D,20160411,000000,121.75,125.25,120.875,123.625,971524,0
+UCO.US,D,20160412,000000,125.75,134.125,124.375,132.375,1394572,0
+UCO.US,D,20160413,000000,131,134.75,128.5,129.125,1153444,0
+UCO.US,D,20160414,000000,130.75,132.25,126.875,128.125,508916,0
+UCO.US,D,20160415,000000,123,124.75,119.625,122.5,960708,0
+UCO.US,D,20160418,000000,113.125,122.875,112.25,121.125,1283032,0
+UCO.US,D,20160419,000000,123.375,129.625,122.625,127.5,870184,0
+UCO.US,D,20160420,000000,122.625,137.875,121.625,134.75,1535560,0
+UCO.US,D,20160421,000000,133.688,136,130.5,133.375,879756,0
+UCO.US,D,20160422,000000,134.062,138.5,133,134.25,812968,0
+UCO.US,D,20160425,000000,135.375,136,128.375,130.125,977236,0
+UCO.US,D,20160426,000000,132.5,137.25,132,136.125,848656,0
+UCO.US,D,20160427,000000,141.5,145.905,134.875,144.25,1584796,0
+UCO.US,D,20160428,000000,144.375,148.875,143.125,145.75,744160,0
+UCO.US,D,20160429,000000,151,152.875,143.125,147.375,1168564,0
+UCO.US,D,20160502,000000,145.875,146,138.5,140.625,779248,0
+UCO.US,D,20160503,000000,135.875,136.625,131.5,133.375,938536,0
+UCO.US,D,20160504,000000,137.5,140.125,130.25,133.875,1031196,0
+UCO.US,D,20160505,000000,144.375,144.375,134,136.25,1092340,0
+UCO.US,D,20160506,000000,134.25,142.5,133.38,138.25,952156,0
+UCO.US,D,20160509,000000,135.25,136.455,130,130.812,968484,0
+UCO.US,D,20160510,000000,132.5,139.25,132,138.75,798336,0
+UCO.US,D,20160511,000000,137,149.375,135.375,147.562,1022140,0
+UCO.US,D,20160512,000000,152.375,152.5,144.5,150.375,917348,0
+UCO.US,D,20160513,000000,147.75,149.825,145.625,148.375,602092,0
+UCO.US,D,20160516,000000,156.25,159.125,155.125,158.5,877932,0
+UCO.US,D,20160517,000000,158.25,163,157.125,162.625,901436,0
+UCO.US,D,20160518,000000,161.125,164.875,156.75,157.25,1157772,0
+UCO.US,D,20160519,000000,153.75,159.412,149.875,159.125,946256,0
+UCO.US,D,20160520,000000,159.25,161,154.5,157.75,661756,0
+UCO.US,D,20160523,000000,151.375,156.5,151,155.75,561404,0
+UCO.US,D,20160524,000000,156.125,160.75,155.875,160,551732,0
+UCO.US,D,20160525,000000,162.5,166,159,165.5,800144,0
+UCO.US,D,20160526,000000,167.875,168,162.5,163.375,626804,0
+UCO.US,D,20160527,000000,160.75,164.5,159.25,164.25,410296,0
+UCO.US,D,20160531,000000,164.375,168.375,159.875,161.125,554912,0
+UCO.US,D,20160601,000000,154.5,162.832,152.875,162.75,829608,0
+UCO.US,D,20160602,000000,155.875,163.625,155.312,161,933788,0
+UCO.US,D,20160603,000000,161.5,161.625,156.812,159.875,674044,0
+UCO.US,D,20160606,000000,165.25,166.812,161.75,165.625,672964,0
+UCO.US,D,20160607,000000,167.5,171.062,166.625,170.75,617576,0
+UCO.US,D,20160608,000000,174.125,177,172.312,176.625,960924,0
+UCO.US,D,20160609,000000,170,173.625,169.75,171.625,712132,0
+UCO.US,D,20160610,000000,165.375,167.362,160,161.125,686788,0
+UCO.US,D,20160613,000000,156.75,162.875,156.625,158.23,479128,0
+UCO.US,D,20160614,000000,157.375,158.625,155.5,157.125,340992,0
+UCO.US,D,20160615,000000,152.625,158.125,149.25,150.75,790316,0
+UCO.US,D,20160616,000000,148.375,148.5,141.062,141.625,822520,0
+UCO.US,D,20160617,000000,149.625,155.25,148.25,154.875,628380,0
+UCO.US,D,20160620,000000,159.062,162.75,157.625,161.25,604604,0
+UCO.US,D,20160621,000000,157.625,162.75,155.812,161.5,610540,0
+UCO.US,D,20160622,000000,164.312,165.625,153.25,158.125,815236,0
+UCO.US,D,20160623,000000,162.625,164.375,159,163.625,488784,0
+UCO.US,D,20160624,000000,148.125,153.125,147.5,148.375,1344156,0
+UCO.US,D,20160627,000000,143.75,143.938,137.5,143.125,875976,0
+UCO.US,D,20160628,000000,148.625,150.375,143.75,150.125,574868,0
+UCO.US,D,20160629,000000,152.25,162.75,151.25,158.125,824948,0
+UCO.US,D,20160630,000000,155.188,158.125,151.125,152.5,641568,0
+UCO.US,D,20160701,000000,151,157.625,150.625,157.375,561276,0
+UCO.US,D,20160705,000000,146.5,147,139.375,142.375,853396,0
+UCO.US,D,20160706,000000,139.5,147.5,137.812,145.625,619552,0
+UCO.US,D,20160707,000000,150,151,131,132.625,1386040,0
+UCO.US,D,20160708,000000,135,135.875,130.22,132.875,523792,0
+UCO.US,D,20160711,000000,134.875,136,128.5,128.75,586032,0
+UCO.US,D,20160712,000000,138.375,142.625,134.738,141.75,816436,0
+UCO.US,D,20160713,000000,138.625,141.375,128.375,130.875,904312,0
+UCO.US,D,20160714,000000,133.375,135.5,131.075,133.625,440264,0
+UCO.US,D,20160715,000000,136.375,138.505,134.138,136.375,443188,0
+UCO.US,D,20160718,000000,131.375,133.625,129.812,132.5,488976,0
+UCO.US,D,20160719,000000,131.625,132.08,128.875,129.625,374204,0
+UCO.US,D,20160720,000000,125.75,133.125,124.75,129.75,845780,0
+UCO.US,D,20160721,000000,128.875,130.738,124.25,124.25,510368,0
+UCO.US,D,20160722,000000,124.25,124.625,119.75,122.5,603556,0
+UCO.US,D,20160725,000000,117.375,118.25,115.405,115.875,477920,0
+UCO.US,D,20160726,000000,115.25,116.5,113.375,114.5,604180,0
+UCO.US,D,20160727,000000,115.125,116.625,108.625,110.375,779232,0
+UCO.US,D,20160728,000000,109.5,110.375,105.125,105.5,579004,0
+UCO.US,D,20160729,000000,104.625,108.375,102.875,107.375,611016,0
+UCO.US,D,20160801,000000,104.25,104.75,98.875,99.875,681380,0
+UCO.US,D,20160802,000000,103.5,104.25,96.125,98,661376,0
+UCO.US,D,20160803,000000,98.375,105.5,96,105.25,961288,0
+UCO.US,D,20160804,000000,102.75,110.125,102.125,108.5,676268,0
+UCO.US,D,20160805,000000,108.25,109.25,104.812,109.125,561060,0
+UCO.US,D,20160808,000000,112.75,116.75,112.625,113.875,572268,0
+UCO.US,D,20160809,000000,116.25,117.25,112.375,113.5,524568,0
+UCO.US,D,20160810,000000,114.375,116.75,106.875,107.125,1040740,0
+UCO.US,D,20160811,000000,109.375,118.875,109,116.375,793164,0
+UCO.US,D,20160812,000000,118.375,122.75,117.5,122.75,636972,0
+UCO.US,D,20160815,000000,124.5,129,124,128.625,708436,0
+UCO.US,D,20160816,000000,129,133.375,127.25,132.375,756020,0
+UCO.US,D,20160817,000000,131.5,135,128.125,134.5,769316,0
+UCO.US,D,20160818,000000,137.125,142.375,136.875,141.25,774212,0
+UCO.US,D,20160819,000000,142.125,142.875,139.625,141.625,522844,0
+UCO.US,D,20160822,000000,136,136.45,132.5,133.125,551764,0
+UCO.US,D,20160823,000000,129.25,138,128.625,136.125,613604,0
+UCO.US,D,20160824,000000,132.5,134.75,127.912,129.625,537108,0
+UCO.US,D,20160825,000000,129.25,133.25,128.25,132.5,418952,0
+UCO.US,D,20160826,000000,132.625,138.75,130.375,132.625,894848,0
+UCO.US,D,20160829,000000,129.5,131.875,128.625,130.25,536140,0
+UCO.US,D,20160830,000000,132,132.875,126.175,127.375,540596,0
+UCO.US,D,20160831,000000,124.375,125.425,116.875,118.375,808360,0
+UCO.US,D,20160901,000000,114.375,116.125,109,111.5,977052,0
+UCO.US,D,20160902,000000,114.625,117.25,113.5,115.125,776780,0
+UCO.US,D,20160906,000000,114.75,119,113.795,118.875,627060,0
+UCO.US,D,20160907,000000,119.25,122.25,117.012,121.625,598356,0
+UCO.US,D,20160908,000000,126.375,133.625,123.25,131.875,1226272,0
+UCO.US,D,20160909,000000,127.625,128.25,122.75,123,646212,0
+UCO.US,D,20160912,000000,118.625,126.25,117.75,124,770320,0
+UCO.US,D,20160913,000000,120.375,122.375,117.25,117.75,537140,0
+UCO.US,D,20160914,000000,115.5,119.112,110.25,111.625,1412148,0
+UCO.US,D,20160915,000000,112.5,115,109.63,112.625,754488,0
+UCO.US,D,20160916,000000,107.75,110.938,107.25,109.25,830912,0
+UCO.US,D,20160919,000000,110.125,113.625,109,109.125,659508,0
+UCO.US,D,20160920,000000,106.5,112.125,105.562,110.5,817116,0
+UCO.US,D,20160921,000000,114.875,118.375,113.875,118,978576,0
+UCO.US,D,20160922,000000,122.125,122.875,119.75,120.75,568736,0
+UCO.US,D,20160923,000000,120.125,121.875,110.875,113.375,930944,0
+UCO.US,D,20160926,000000,116.375,120.875,115.875,118.125,674008,0
+UCO.US,D,20160927,000000,112.875,115,110.5,112.375,857188,0
+UCO.US,D,20160928,000000,115.5,127,111.375,123,1548288,0
+UCO.US,D,20160929,000000,125.875,131.625,124.562,128.125,1240864,0
+UCO.US,D,20160930,000000,130.5,131.625,128.562,129.75,652472,0
+UCO.US,D,20161003,000000,132.375,135.5,129.125,133.625,552016,0
+UCO.US,D,20161004,000000,135.75,136,132.375,133.25,615264,0
+UCO.US,D,20161005,000000,139.125,140.688,136.875,139.375,743104,0
+UCO.US,D,20161006,000000,142.688,144.138,140.425,143.75,540008,0
+UCO.US,D,20161007,000000,143,143.395,137.5,138.875,658036,0
+UCO.US,D,20161010,000000,143.875,149.75,143.75,147.125,531584,0
+UCO.US,D,20161011,000000,147.875,149.125,142.625,145.125,512112,0
+UCO.US,D,20161012,000000,142.375,142.875,139.88,141.625,451668,0
+UCO.US,D,20161013,000000,141.25,143.375,136.792,142.875,521204,0
+UCO.US,D,20161014,000000,142.625,143,139.575,141.875,354616,0
+UCO.US,D,20161017,000000,141.25,141.425,137.75,139.75,307892,0
+UCO.US,D,20161018,000000,142.625,143,138.812,141.75,269336,0
+UCO.US,D,20161019,000000,144.5,149.875,144.25,146.625,467660,0
+UCO.US,D,20161020,000000,142.5,143.75,140.25,141.125,353504,0
+UCO.US,D,20161021,000000,141,143.25,139.25,142.875,362608,0
+UCO.US,D,20161024,000000,139.75,142.125,136.375,141.625,474300,0
+UCO.US,D,20161025,000000,139.75,141.5,137,137.625,402668,0
+UCO.US,D,20161026,000000,133.25,138.75,132.25,133.75,649964,0
+UCO.US,D,20161027,000000,136.625,138.5,134.562,136.25,351812,0
+UCO.US,D,20161028,000000,133.875,136.75,129.875,131.5,594612,0
+UCO.US,D,20161031,000000,127.625,128.375,120.125,120.25,822252,0
+UCO.US,D,20161101,000000,123.125,123.912,117.875,121.25,576036,0
+UCO.US,D,20161102,000000,116.25,118.5,111.625,114.5,1091280,0
+UCO.US,D,20161103,000000,113.625,114.375,108.812,110.375,736244,0
+UCO.US,D,20161104,000000,107.625,111,104.875,107.875,942916,0
+UCO.US,D,20161107,000000,109.75,111.75,107.375,111.625,548292,0
+UCO.US,D,20161108,000000,109.688,113.625,108.875,110.5,423004,0
+UCO.US,D,20161109,000000,111.5,116.612,109.5,114.75,817292,0
+UCO.US,D,20161110,000000,110.625,112.955,109.562,109.75,581352,0
+UCO.US,D,20161111,000000,105.812,106.188,102.75,103.75,658912,0
+UCO.US,D,20161114,000000,102.75,105.875,99,105.75,854616,0
+UCO.US,D,20161115,000000,110.125,116.75,110.125,115.625,849920,0
+UCO.US,D,20161116,000000,114.25,118.245,111.5,113.25,620408,0
+UCO.US,D,20161117,000000,117.625,118.75,110.625,110.875,670412,0
+UCO.US,D,20161118,000000,113.5,115.438,110.625,114.875,731108,0
+UCO.US,D,20161121,000000,121.5,125.625,120.5,125,1214936,0
+UCO.US,D,20161122,000000,124.312,126.125,118.875,122.125,1172544,0
+UCO.US,D,20161123,000000,121.25,125.375,120.375,123.125,661572,0
+UCO.US,D,20161125,000000,119.125,120.125,114,115.375,699804,0
+UCO.US,D,20161128,000000,118.25,120.975,115.5,117.375,1027996,0
+UCO.US,D,20161129,000000,109.75,111,106.875,109,1487792,0
+UCO.US,D,20161130,000000,122.25,131.25,122.125,127.25,2951884,0
+UCO.US,D,20161201,000000,136.75,141.375,135.375,136.25,1952852,0
+UCO.US,D,20161202,000000,138.75,141.125,136.625,140.125,1182408,0
+UCO.US,D,20161205,000000,143.75,144.125,137.25,137.5,1120280,0
+UCO.US,D,20161206,000000,134.25,137.5,133.25,135.625,888540,0
+UCO.US,D,20161207,000000,132.875,134.938,130.375,131.125,1475916,0
+UCO.US,D,20161208,000000,132.5,136.125,130.625,135.875,1109892,0
+UCO.US,D,20161209,000000,139.125,139.75,137.625,139.125,946608,0
+UCO.US,D,20161212,000000,150.312,151.375,142.812,143.625,1898756,0
+UCO.US,D,20161213,000000,148.125,148.25,143.725,146.125,1658424,0
+UCO.US,D,20161214,000000,142.875,146.5,136.5,137.125,1468428,0
+UCO.US,D,20161215,000000,133.75,139.625,133.438,137.875,884420,0
+UCO.US,D,20161216,000000,139.625,142.75,138.5,141.875,748532,0
+UCO.US,D,20161219,000000,141.25,142.875,139.875,140.25,580088,0
+UCO.US,D,20161220,000000,144.75,145.75,142.5,143.375,663736,0
+UCO.US,D,20161221,000000,144,144.5,138.388,139.375,719952,0
+UCO.US,D,20161222,000000,140.625,142.75,139.875,139.875,422344,0
+UCO.US,D,20161223,000000,139.75,142.375,139.25,142.125,374000,0
+UCO.US,D,20161227,000000,144.125,147.5,144.125,146,520392,0
+UCO.US,D,20161228,000000,147.375,148.875,146.375,146.625,580852,0
+UCO.US,D,20161229,000000,147,148.262,145.125,146.125,481628,0
+UCO.US,D,20161230,000000,144.875,146.125,144.375,146,525740,0
+UCO.US,D,20170103,000000,152.625,153,137.5,139.5,1620872,0
+UCO.US,D,20170104,000000,139.125,143.875,137.75,142.625,740548,0
+UCO.US,D,20170105,000000,145.625,147.75,140.75,145.125,918616,0
+UCO.US,D,20170106,000000,146.5,147.875,143.25,144.875,591664,0
+UCO.US,D,20170109,000000,141,141,135.375,136,1240484,0
+UCO.US,D,20170110,000000,137,137.25,129.875,130.25,1059400,0
+UCO.US,D,20170111,000000,133,139.5,129.75,137,1255956,0
+UCO.US,D,20170112,000000,142.438,142.938,139.5,140.938,1289024,0
+UCO.US,D,20170113,000000,138.688,140.688,136.938,138.125,837048,0
+UCO.US,D,20170117,000000,142.5,142.812,137.562,138.062,999868,0
+UCO.US,D,20170118,000000,132.438,136.75,130,132,1809040,0
+UCO.US,D,20170119,000000,133.625,134.625,130.375,132.188,1178880,0
+UCO.US,D,20170120,000000,138.75,139.625,136.875,137,1345220,0
+UCO.US,D,20170123,000000,132.875,136.75,132.8,135.312,1143916,0
+UCO.US,D,20170124,000000,136.5,139.125,136.375,136.5,1023860,0
+UCO.US,D,20170125,000000,134.75,138.688,134.25,135.438,1196592,0
+UCO.US,D,20170126,000000,138.312,141.625,137.875,140.312,1509416,0
+UCO.US,D,20170127,000000,137.188,138.312,134.062,137.125,1334660,0
+UCO.US,D,20170130,000000,136.125,136.125,133.25,134.562,844376,0
+UCO.US,D,20170131,000000,137,139,134.34,135.312,1168988,0
+UCO.US,D,20170201,000000,137.75,140.78,135.5,139.062,1589060,0
+UCO.US,D,20170202,000000,141.312,141.812,137.938,140,1034660,0
+UCO.US,D,20170203,000000,139.312,142.375,138.76,140.438,892288,0
+UCO.US,D,20170206,000000,139.938,140.562,135.688,136.875,1505028,0
+UCO.US,D,20170207,000000,132.375,132.928,130.062,132.312,2267308,0
+UCO.US,D,20170208,000000,130.375,134.25,128.562,133,1784088,0
+UCO.US,D,20170209,000000,136.438,136.648,134.498,135.625,1292080,0
+UCO.US,D,20170210,000000,139.875,141.062,138.875,139.688,1688864,0
+UCO.US,D,20170213,000000,136.312,136.915,134.5,135.25,998968,0
+UCO.US,D,20170214,000000,138.688,138.75,135.705,136.375,1050948,0
+UCO.US,D,20170215,000000,135.188,137.938,134.75,135.5,1230576,0
+UCO.US,D,20170216,000000,137.438,137.688,133.375,136.625,1541768,0
+UCO.US,D,20170217,000000,134.438,136.688,134.25,136.312,1001892,0
+UCO.US,D,20170221,000000,141.5,141.5,138.625,139.25,1303848,0
+UCO.US,D,20170222,000000,135.688,136.125,134.375,135.625,1266320,0
+UCO.US,D,20170223,000000,140.938,142.062,138.375,139.188,1550300,0
+UCO.US,D,20170224,000000,137.375,138.812,137.25,137.75,789036,0
+UCO.US,D,20170227,000000,140.062,140.312,137.75,138.188,716992,0
+UCO.US,D,20170228,000000,135.688,138.25,134,138.125,1848192,0
+UCO.US,D,20170301,000000,139.375,140.125,136.75,137.062,1270884,0
+UCO.US,D,20170302,000000,132.5,134.312,131.062,131.562,2002324,0
+UCO.US,D,20170303,000000,132,134.875,131.75,134.188,1099876,0
+UCO.US,D,20170306,000000,135.095,135.875,133.25,134.312,1017664,0
+UCO.US,D,20170307,000000,136.562,136.628,133.688,133.75,816604,0
+UCO.US,D,20170308,000000,130.5,132.708,118.938,120.062,2998708,0
+UCO.US,D,20170309,000000,117.688,118,112.125,117.062,2395144,0
+UCO.US,D,20170310,000000,116.562,116.562,110.75,111.562,2104516,0
+UCO.US,D,20170313,000000,111.438,112.5,110,111.125,1165984,0
+UCO.US,D,20170314,000000,107.5,109.688,105.562,109.375,2045644,0
+UCO.US,D,20170315,000000,111.688,113.875,110.438,113.062,2392668,0
+UCO.US,D,20170316,000000,113.438,113.625,111.375,113,1297916,0
+UCO.US,D,20170317,000000,114.188,114.25,112,112.562,865072,0
+UCO.US,D,20170320,000000,110.625,112.938,109.875,110.938,917552,0
+UCO.US,D,20170321,000000,111.625,112.312,106.75,107.688,1340648,0
+UCO.US,D,20170322,000000,105.5,108.245,102.625,107.562,1319016,0
+UCO.US,D,20170323,000000,106.062,106.562,104.958,105.5,671804,0
+UCO.US,D,20170324,000000,106.125,107.188,104.78,107.062,643048,0
+UCO.US,D,20170327,000000,103.562,106.062,102.75,105.812,797848,0
+UCO.US,D,20170328,000000,107.625,110,107.062,108.312,836048,0
+UCO.US,D,20170329,000000,108.938,113.562,108.875,112.875,1170036,0
+UCO.US,D,20170330,000000,115.25,117.812,114.5,117.25,1301348,0
+UCO.US,D,20170331,000000,116.125,119.375,116,118.875,960872,0
+UCO.US,D,20170403,000000,118.25,118.688,116.188,116.875,664800,0
+UCO.US,D,20170404,000000,118.625,121,117.875,120.5,793088,0
+UCO.US,D,20170405,000000,123.562,124.438,119.11,119.75,1334836,0
+UCO.US,D,20170406,000000,123,124.125,122.625,123.562,545444,0
+UCO.US,D,20170407,000000,124.5,126.375,124.062,125.875,756640,0
+UCO.US,D,20170410,000000,128.812,130.375,128,130.062,866032,0
+UCO.US,D,20170411,000000,130.062,131.812,128.375,130.688,1158080,0
+UCO.US,D,20170412,000000,132.5,133.25,128.875,129.625,986880,0
+UCO.US,D,20170413,000000,131.25,131.688,129.5,130.062,851032,0
+UCO.US,D,20170417,000000,130.062,130.562,128.125,128.375,581352,0
+UCO.US,D,20170418,000000,127.312,129.438,125.812,128.188,682820,0
+UCO.US,D,20170419,000000,127.812,128.375,116.188,118.5,1803904,0
+UCO.US,D,20170420,000000,117.625,119.688,116.188,116.75,1200008,0
+UCO.US,D,20170421,000000,116.938,116.938,110.25,111.688,1496224,0
+UCO.US,D,20170424,000000,111.188,111.562,109.518,110.375,864444,0
+UCO.US,D,20170425,000000,109.812,113,108.812,112.625,1075816,0
+UCO.US,D,20170426,000000,109.875,114.562,109.562,110.5,1267088,0
+UCO.US,D,20170427,000000,107.625,110.438,105.75,110.188,1506164,0
+UCO.US,D,20170428,000000,111.062,111.875,108.312,109.688,843380,0
+UCO.US,D,20170501,000000,108.75,109.15,107.312,108.125,602228,0
+UCO.US,D,20170502,000000,108.375,108.375,102.03,103.375,1670680,0
+UCO.US,D,20170503,000000,103.875,105,101.875,103.688,1144340,0
+UCO.US,D,20170504,000000,99.75,99.875,93.3125,93.8125,2746024,0
+UCO.US,D,20170505,000000,94.0625,98.9375,94,97.625,1431620,0
+UCO.US,D,20170508,000000,97.6875,99.625,95.125,98.0625,1223324,0
+UCO.US,D,20170509,000000,97.3125,98,94.3125,96.0625,1112024,0
+UCO.US,D,20170510,000000,98.625,103.375,98.1875,101.812,1834536,0
+UCO.US,D,20170511,000000,104.438,105.312,102.5,103.375,1184148,0
+UCO.US,D,20170512,000000,103.75,104.188,101.562,103.75,778856,0
+UCO.US,D,20170515,000000,110.25,110.375,107.345,108.25,1225848,0
+UCO.US,D,20170516,000000,109.188,110.125,106.5,106.812,844268,0
+UCO.US,D,20170517,000000,108.75,110.75,106.562,108.5,1313608,0
+UCO.US,D,20170518,000000,107.062,111.125,106.562,109.812,975912,0
+UCO.US,D,20170519,000000,112.938,115.062,112.75,114.688,994532,0
+UCO.US,D,20170522,000000,116.25,117.375,115.312,116,1027528,0
+UCO.US,D,20170523,000000,117.188,118.438,116.125,118.375,909232,0
+UCO.US,D,20170524,000000,117.688,119.75,116.125,117.375,1142216,0
+UCO.US,D,20170525,000000,115.312,116.938,104.47,105.438,2723696,0
+UCO.US,D,20170526,000000,107.062,110.5,106.125,110.062,815236,0
+UCO.US,D,20170530,000000,107.812,110.428,106.875,109.125,567748,0
+UCO.US,D,20170531,000000,103.812,105.01,101.25,103.375,1417576,0
+UCO.US,D,20170601,000000,104.25,107.312,102.312,102.5,1355872,0
+UCO.US,D,20170602,000000,100.312,102.645,98.625,101.438,1317688,0
+UCO.US,D,20170605,000000,98.4375,100.25,97.5625,99.8125,982376,0
+UCO.US,D,20170606,000000,98.625,103.688,98.625,103.375,1213728,0
+UCO.US,D,20170607,000000,100.688,101.375,92.375,92.875,3057616,0
+UCO.US,D,20170608,000000,91.4375,94.125,91.125,92.125,860324,0
+UCO.US,D,20170609,000000,92.3125,94.375,91.875,93.25,715264,0
+UCO.US,D,20170612,000000,95.625,96.4375,93.625,93.875,726892,0
+UCO.US,D,20170613,000000,93.5625,95.6875,91.875,95.25,946840,0
+UCO.US,D,20170614,000000,93.9375,95.125,87.5,88.3125,2476372,0
+UCO.US,D,20170615,000000,87.875,88.3125,86.9375,87.25,838260,0
+UCO.US,D,20170616,000000,88.75,88.75,87.5,88.375,606084,0
+UCO.US,D,20170619,000000,89,89.5,86.0625,86.25,953896,0
+UCO.US,D,20170620,000000,82.5,83.3125,80.8125,82.9375,1448988,0
+UCO.US,D,20170621,000000,83.125,85.3125,77.265,78.5625,2084672,0
+UCO.US,D,20170622,000000,80,81.875,79.5875,79.75,922800,0
+UCO.US,D,20170623,000000,79.9375,81.625,79.125,81.25,761544,0
+UCO.US,D,20170626,000000,81.5625,82.9375,79.4375,82.5,799560,0
+UCO.US,D,20170627,000000,83.6875,86.25,83.375,85.5625,1084200,0
+UCO.US,D,20170628,000000,85.4375,87.75,84.375,87.5,1195676,0
+UCO.US,D,20170629,000000,88.75,90.1875,87.125,87.8125,1394536,0
+UCO.US,D,20170630,000000,89.875,93.125,89.125,92.875,917752,0
+UCO.US,D,20170703,000000,94,95.6875,94,95.125,638260,0
+UCO.US,D,20170705,000000,94.375,94.5375,87.6875,88.125,1440088,0
+UCO.US,D,20170706,000000,91.5625,93.9375,88.6825,89,1255800,0
+UCO.US,D,20170707,000000,86.625,86.875,83.125,85.1875,1189004,0
+UCO.US,D,20170710,000000,83.875,87.1875,83.625,85.5625,582020,0
+UCO.US,D,20170711,000000,85.125,88.9375,84.75,88.1875,838972,0
+UCO.US,D,20170712,000000,91.9375,93.4375,88.125,89.3125,1539720,0
+UCO.US,D,20170713,000000,90.375,92.6875,89.875,91.9375,827160,0
+UCO.US,D,20170714,000000,93.25,94.625,92.1875,94.3125,1200288,0
+UCO.US,D,20170717,000000,93.5625,94.38,91.6875,91.6875,810940,0
+UCO.US,D,20170718,000000,94.5,94.625,92,93.5625,781228,0
+UCO.US,D,20170719,000000,94,96.75,93.9375,96.0625,1301800,0
+UCO.US,D,20170720,000000,97.8125,97.9375,94.1875,94.5,846588,0
+UCO.US,D,20170721,000000,93.8125,93.8125,89.125,89.625,1442064,0
+UCO.US,D,20170724,000000,91.875,92.75,91.4375,92.4375,723064,0
+UCO.US,D,20170725,000000,96.0625,98.625,95.3125,98.3125,1179512,0
+UCO.US,D,20170726,000000,100.25,102.375,98.25,101.688,1463012,0
+UCO.US,D,20170727,000000,102.688,103.875,100.938,103.438,1025476,0
+UCO.US,D,20170728,000000,104.25,106.312,104.062,105.75,962720,0
+UCO.US,D,20170731,000000,105.375,108.875,103.688,108.312,950040,0
+UCO.US,D,20170801,000000,105.75,105.905,100.13,103.938,1087200,0
+UCO.US,D,20170802,000000,103.688,105.562,101.188,105.125,1000644,0
+UCO.US,D,20170803,000000,106.5,106.812,101.99,102.625,998448,0
+UCO.US,D,20170804,000000,103,105.438,101.562,104.812,695996,0
+UCO.US,D,20170807,000000,102.5,104.625,100.875,104.125,872624,0
+UCO.US,D,20170808,000000,102.75,105.25,102.25,103.125,696136,0
+UCO.US,D,20170809,000000,104.562,105.205,102.78,105,750768,0
+UCO.US,D,20170810,000000,106.875,107.062,100,100.125,1163308,0
+UCO.US,D,20170811,000000,99.625,102.562,98.5,101.75,659156,0
+UCO.US,D,20170814,000000,101.562,103.25,96.25,96.4375,1036488,0
+UCO.US,D,20170815,000000,95.125,97.1875,94.5625,96.875,596872,0
+UCO.US,D,20170816,000000,97.5,98.5,93.375,93.6875,1125540,0
+UCO.US,D,20170817,000000,92.9375,95.3125,92.5625,94.5,640316,0
+UCO.US,D,20170818,000000,95.0625,101.438,93.6875,101.062,1401528,0
+UCO.US,D,20170821,000000,99.3125,99.9375,94.625,96.1875,914100,0
+UCO.US,D,20170822,000000,97.1875,98.5625,96.1875,97.1875,618172,0
+UCO.US,D,20170823,000000,97.0625,99.875,96.625,99.375,691172,0
+UCO.US,D,20170824,000000,97.75,97.9375,94.375,96.75,1101112,0
+UCO.US,D,20170825,000000,96.3125,97.6875,96.0625,97.3125,689704,0
+UCO.US,D,20170828,000000,96.1875,96.3125,91.375,93.375,1442456,0
+UCO.US,D,20170829,000000,92.375,93.3125,90.5,92.75,1098260,0
+UCO.US,D,20170830,000000,91.8125,94.1875,90.75,91.125,1056820,0
+UCO.US,D,20170831,000000,93.3125,97.3125,93.25,96.1875,1511748,0
+UCO.US,D,20170901,000000,96.1875,96.97,94.375,96.875,659368,0
+UCO.US,D,20170905,000000,101.125,102.562,100.62,100.812,1095668,0
+UCO.US,D,20170906,000000,103.125,104.312,101.875,103.375,841608,0
+UCO.US,D,20170907,000000,102.375,103.812,101.812,103.125,721856,0
+UCO.US,D,20170908,000000,102.562,102.938,96.0625,97.4375,868112,0
+UCO.US,D,20170911,000000,96.0625,99.8125,95.1875,99.125,772472,0
+UCO.US,D,20170912,000000,99.1875,100.5,98.75,100.125,608492,0
+UCO.US,D,20170913,000000,101.188,104.188,100.688,104.188,928828,0
+UCO.US,D,20170914,000000,106.312,108.562,105,105.5,1025516,0
+UCO.US,D,20170915,000000,106.75,107.25,105.75,106.812,473964,0
+UCO.US,D,20170918,000000,105.812,106.938,103.525,106.188,566868,0
+UCO.US,D,20170919,000000,107.25,107.562,103.75,104.938,468996,0
+UCO.US,D,20170920,000000,106.562,109.438,105.405,107.75,1062860,0
+UCO.US,D,20170921,000000,106.5,108.188,105.298,107.812,515548,0
+UCO.US,D,20170922,000000,106.938,108,106.25,107.438,290976,0
+UCO.US,D,20170925,000000,109.812,114.438,109.812,114.25,941872,0
+UCO.US,D,20170926,000000,112.25,113.375,110.75,112.812,520072,0
+UCO.US,D,20170927,000000,113.562,114.375,111.688,113.5,593716,0
+UCO.US,D,20170928,000000,115.875,116.312,109.875,111.438,880152,0
+UCO.US,D,20170929,000000,110.938,112.188,110.062,111.375,459988,0
+UCO.US,D,20171002,000000,105.875,107.375,105,106.938,658856,0
+UCO.US,D,20171003,000000,106.938,107.75,105.928,106.375,488092,0
+UCO.US,D,20171004,000000,106.312,107.5,103.75,104,779032,0
+UCO.US,D,20171005,000000,105.438,109.75,105.252,107.812,742648,0
+UCO.US,D,20171006,000000,102.75,102.75,100.875,101.688,1075524,0
+UCO.US,D,20171009,000000,102.098,103.625,101.625,102.375,476936,0
+UCO.US,D,20171010,000000,106.562,108.688,106.188,108.188,595328,0
+UCO.US,D,20171011,000000,108.688,110.062,106.812,109.625,396312,0
+UCO.US,D,20171012,000000,105.688,107.145,105.062,107,597256,0
+UCO.US,D,20171013,000000,110.125,110.5,108.312,109.688,596668,0
+UCO.US,D,20171016,000000,113.25,113.312,110.875,111.75,583368,0
+UCO.US,D,20171017,000000,111.938,113.188,109,112.062,572400,0
+UCO.US,D,20171018,000000,112.812,113.5,110.875,112.125,529680,0
+UCO.US,D,20171019,000000,109.25,110.812,108.835,109.562,396404,0
+UCO.US,D,20171020,000000,108.062,111.125,108.062,111.062,466120,0
+UCO.US,D,20171023,000000,111.75,112.188,109.812,110.75,400508,0
+UCO.US,D,20171024,000000,112.125,113.438,110.25,113.188,575416,0
+UCO.US,D,20171025,000000,112.188,113.062,110.938,112.375,457164,0
+UCO.US,D,20171026,000000,111.812,114.312,111.062,114.125,500240,0
+UCO.US,D,20171027,000000,113.812,119.875,113.625,119.562,1005892,0
+UCO.US,D,20171030,000000,121.158,121.812,118.938,120.438,573676,0
+UCO.US,D,20171031,000000,120.125,122.438,119.75,121.688,382472,0
+UCO.US,D,20171101,000000,124.062,124.688,119.438,121.188,640056,0
+UCO.US,D,20171102,000000,121.312,123.625,120.625,123.312,334436,0
+UCO.US,D,20171103,000000,123.5,127.75,121.75,127.375,544100,0
+UCO.US,D,20171106,000000,127.688,136.188,127.312,135,907192,0
+UCO.US,D,20171107,000000,134.062,135.438,132.938,134.562,382172,0
+UCO.US,D,20171108,000000,133.375,137.625,130.75,132.625,876520,0
+UCO.US,D,20171109,000000,133.062,135.812,132.5,133.812,508716,0
+UCO.US,D,20171110,000000,134.25,135,131.375,132.75,449652,0
+UCO.US,D,20171113,000000,133.062,134.062,130.25,132,452940,0
+UCO.US,D,20171114,000000,131.25,131.25,124.875,126,587332,0
+UCO.US,D,20171115,000000,124.812,126.5,123.5,125.25,487976,0
+UCO.US,D,20171116,000000,124.75,126.875,123.895,124.938,540096,0
+UCO.US,D,20171117,000000,128,131.345,127.5,130.938,460096,0
+UCO.US,D,20171120,000000,129.062,129.625,126.5,129.375,385952,0
+UCO.US,D,20171121,000000,129.875,133.188,129.875,132,448552,0
+UCO.US,D,20171122,000000,135.812,137.188,133.75,136.688,626152,0
+UCO.US,D,20171124,000000,140.188,141.25,139.125,140.938,418376,0
+UCO.US,D,20171127,000000,138,138.5,134.688,136.25,446352,0
+UCO.US,D,20171128,000000,135.812,137.25,135.062,136.438,324580,0
+UCO.US,D,20171129,000000,136.125,138.125,130.938,133.875,728264,0
+UCO.US,D,20171130,000000,135.625,136.25,131.312,133.562,1009900,0
+UCO.US,D,20171201,000000,138,140.812,136.78,138.188,735532,0
+UCO.US,D,20171204,000000,135.375,136.125,133.625,134,456752,0
+UCO.US,D,20171205,000000,133.625,136.25,133.312,135,316836,0
+UCO.US,D,20171206,000000,132.125,132.178,126.812,127.125,500632,0
+UCO.US,D,20171207,000000,128.688,130.812,128.5,130,349904,0
+UCO.US,D,20171208,000000,134.5,135.188,131.75,133.625,490952,0
+UCO.US,D,20171211,000000,134.688,136.688,133.938,136.312,397856,0
+UCO.US,D,20171212,000000,137.312,137.312,131,132.688,511300,0
+UCO.US,D,20171213,000000,133,133.188,129.155,129.812,474512,0
+UCO.US,D,20171214,000000,127.625,132.25,127.438,132.188,489936,0
+UCO.US,D,20171215,000000,133.25,133.375,131.375,132.75,372508,0
+UCO.US,D,20171218,000000,133.938,134.562,131.125,132.688,450828,0
+UCO.US,D,20171219,000000,133.75,134.5,133.085,134.375,268252,0
+UCO.US,D,20171220,000000,135.312,137,133.875,136.812,373720,0
+UCO.US,D,20171221,000000,135.062,138.22,134.75,137.625,349180,0
+UCO.US,D,20171222,000000,136.312,138.875,136.188,138.062,307372,0
+UCO.US,D,20171226,000000,139.938,145.908,139.625,144.625,833500,0
+UCO.US,D,20171227,000000,144.5,145.062,143.062,144.125,340032,0
+UCO.US,D,20171228,000000,144.125,145.562,143.25,145.562,223124,0
+UCO.US,D,20171229,000000,146.562,148.312,145.562,146.5,378704,0
+UCO.US,D,20180102,000000,147.75,148.312,146.438,147.5,322040,0
+UCO.US,D,20180103,000000,150,154,149.938,153.812,561404,0
+UCO.US,D,20180104,000000,153.75,155.438,153,154.625,481520,0
+UCO.US,D,20180105,000000,152.188,153.75,150.875,153.125,331352,0
+UCO.US,D,20180108,000000,153.438,154.875,152.312,154.875,288388,0
+UCO.US,D,20180109,000000,156.062,161.312,154.812,159.625,635876,0
+UCO.US,D,20180110,000000,162,162.875,160.25,162.062,611864,0
+UCO.US,D,20180111,000000,164.312,168.312,162.875,163,745732,0
+UCO.US,D,20180112,000000,162.25,167.438,161.63,166.938,371364,0
+UCO.US,D,20180116,000000,165.625,166.812,162.22,164.25,360916,0
+UCO.US,D,20180117,000000,163.5,166.25,162.97,164.75,254748,0
+UCO.US,D,20180118,000000,164.312,166.312,162.75,164.125,314052,0
+UCO.US,D,20180119,000000,162.188,163.688,160.562,163.125,486420,0
+UCO.US,D,20180122,000000,161.875,166.28,160.875,164.438,353120,0
+UCO.US,D,20180123,000000,166.25,170.095,165.812,169.375,388472,0
+UCO.US,D,20180124,000000,168.875,176.25,168.188,176,584276,0
+UCO.US,D,20180125,000000,177.5,178.25,171.25,171.75,591004,0
+UCO.US,D,20180126,000000,173.312,177.875,173.125,176.625,491364,0
+UCO.US,D,20180129,000000,173.312,174.25,170.5,172.875,335564,0
+UCO.US,D,20180130,000000,168.625,168.812,166,167.312,480028,0
+UCO.US,D,20180131,000000,167.5,170.312,164.75,169.875,396164,0
+UCO.US,D,20180201,000000,172.438,177.125,170.938,176.312,542332,0
+UCO.US,D,20180202,000000,173,174.625,167.812,171.125,624500,0
+UCO.US,D,20180205,000000,170.812,171.97,163,164,690620,0
+UCO.US,D,20180206,000000,162.125,166.75,161.438,162.438,440456,0
+UCO.US,D,20180207,000000,163,164.875,151.25,153.625,823560,0
+UCO.US,D,20180208,000000,155,155.438,146.688,146.938,601136,0
+UCO.US,D,20180209,000000,147.312,148.062,135.875,141.125,858904,0
+UCO.US,D,20180212,000000,144.188,146.75,141.25,141.75,440908,0
+UCO.US,D,20180213,000000,139.5,142.768,137.75,141.562,317232,0
+UCO.US,D,20180214,000000,138.188,150.25,137.375,149.125,650976,0
+UCO.US,D,20180215,000000,146.75,152.75,144.25,152.25,536872,0
+UCO.US,D,20180216,000000,150.625,155,149.625,153.5,538564,0
+UCO.US,D,20180220,000000,154.438,158.312,153.375,154.312,394032,0
+UCO.US,D,20180221,000000,152.812,155.812,152.062,152.188,255044,0
+UCO.US,D,20180222,000000,156.25,161.875,154.61,159.688,396260,0
+UCO.US,D,20180223,000000,160.25,165.25,159.75,164.562,285904,0
+UCO.US,D,20180226,000000,163.375,168.125,162.125,166.875,286812,0
+UCO.US,D,20180227,000000,166.312,166.375,160.405,161.25,336628,0
+UCO.US,D,20180228,000000,162.875,164.062,153.25,153.875,543008,0
+UCO.US,D,20180301,000000,151.188,153.938,147.312,153.438,715260,0
+UCO.US,D,20180302,000000,150.125,153.812,147.312,153.562,437948,0
+UCO.US,D,20180305,000000,152.875,160.312,152.438,159.312,368252,0
+UCO.US,D,20180306,000000,159.938,160.312,157.438,158.812,284560,0
+UCO.US,D,20180307,000000,157,159.562,149.5,153.375,639320,0
+UCO.US,D,20180308,000000,152.875,152.938,146.688,148.562,526076,0
+UCO.US,D,20180309,000000,151.75,157,151.375,156.5,448292,0
+UCO.US,D,20180312,000000,154.938,155.615,150.125,153.562,348340,0
+UCO.US,D,20180313,000000,152.5,156.75,148.5,150.5,494188,0
+UCO.US,D,20180314,000000,151.688,153,147.93,151.562,462700,0
+UCO.US,D,20180315,000000,153.5,154.812,151.688,153.125,302796,0
+UCO.US,D,20180316,000000,153.562,159.875,152.688,158.438,486776,0
+UCO.US,D,20180319,000000,158.688,158.812,154.125,157.938,354948,0
+UCO.US,D,20180320,000000,163.438,166.812,162.375,164.5,438400,0
+UCO.US,D,20180321,000000,168.562,174.938,167.625,174.188,533688,0
+UCO.US,D,20180322,000000,169.75,170.812,167.688,168.062,360468,0
+UCO.US,D,20180323,000000,171.812,177.312,171.5,176.812,522164,0
+UCO.US,D,20180326,000000,175.375,176.625,172.438,174.875,316596,0
+UCO.US,D,20180327,000000,176.812,176.875,170.125,171.125,386052,0
+UCO.US,D,20180328,000000,169.75,172.688,165.312,170.312,472404,0
+UCO.US,D,20180329,000000,169.188,173.375,167.688,171.875,307864,0
+UCO.US,D,20180402,000000,168.562,168.562,161.312,162.375,448516,0
+UCO.US,D,20180403,000000,163.438,165.375,161.938,164.25,274776,0
+UCO.US,D,20180404,000000,157.5,164.53,156.688,164.375,639564,0
+UCO.US,D,20180405,000000,164.062,167.188,162.312,164.625,297312,0
+UCO.US,D,20180406,000000,163.812,164.938,155.35,156.312,389192,0
+UCO.US,D,20180409,000000,161,164.312,160.438,162.688,278764,0
+UCO.US,D,20180410,000000,169.25,175.438,169.125,174.875,475904,0
+UCO.US,D,20180411,000000,176.375,183.875,174.912,180.062,460536,0
+UCO.US,D,20180412,000000,178.75,182.25,176.188,181.5,463420,0
+UCO.US,D,20180413,000000,182.25,185.125,181.312,182.812,316124,0
+UCO.US,D,20180416,000000,181.188,181.5,177.688,178.625,248812,0
+UCO.US,D,20180417,000000,175.75,179.812,174.938,179.25,266848,0
+UCO.US,D,20180418,000000,186.812,192.125,185.125,191.438,655684,0
+UCO.US,D,20180419,000000,193.812,194.938,187.688,189,423264,0
+UCO.US,D,20180420,000000,185.938,191,184.938,188.812,363920,0
+UCO.US,D,20180423,000000,185.188,193.875,183.625,193.562,530720,0
+UCO.US,D,20180424,000000,191.75,195.688,185.812,187,617260,0
+UCO.US,D,20180425,000000,187.312,189.25,183.5,188.562,411460,0
+UCO.US,D,20180426,000000,191.625,191.625,187.125,189.625,300532,0
+UCO.US,D,20180427,000000,187.438,190.37,187.062,188.688,284680,0
+UCO.US,D,20180430,000000,185.562,196,185.188,190.625,675680,0
+UCO.US,D,20180501,000000,187.688,187.78,182.312,185.062,424328,0
+UCO.US,D,20180502,000000,183.438,188.75,182.5,186.5,770644,0
+UCO.US,D,20180503,000000,185.625,191.312,184.062,190.625,378968,0
+UCO.US,D,20180504,000000,190.875,199.062,190.688,197.812,499004,0
+UCO.US,D,20180507,000000,201.188,204.312,196.75,198.688,688520,0
+UCO.US,D,20180508,000000,201.188,201.875,186.125,197.812,1868476,0
+UCO.US,D,20180509,000000,203.375,207.188,203.312,205.938,513848,0
+UCO.US,D,20180510,000000,206.188,208.062,202.63,207.188,492452,0
+UCO.US,D,20180511,000000,206.25,207.75,202.375,202.812,393124,0
+UCO.US,D,20180514,000000,204,206.938,203.75,206.375,421660,0
+UCO.US,D,20180515,000000,206.188,208.062,202.562,206.812,592944,0
+UCO.US,D,20180516,000000,205.625,209.25,204.125,208.938,510796,0
+UCO.US,D,20180517,000000,211.125,213.45,206.812,209.688,634708,0
+UCO.US,D,20180518,000000,208,209.688,206.125,207.875,528760,0
+UCO.US,D,20180521,000000,209.438,214.75,208.875,214.438,451360,0
+UCO.US,D,20180522,000000,214.188,216.688,211.312,211.688,701760,0
+UCO.US,D,20180523,000000,210.938,212,206.625,210,544192,0
+UCO.US,D,20180524,000000,203.562,206.78,203.062,203.5,482084,0
+UCO.US,D,20180525,000000,193.062,193.188,185.25,186.375,824264,0
+UCO.US,D,20180529,000000,183.125,184.062,176.812,181.5,660912,0
+UCO.US,D,20180530,000000,183.562,190.75,183.375,190.25,584672,0
+UCO.US,D,20180531,000000,183.438,188.938,180.188,182.812,634792,0
+UCO.US,D,20180601,000000,178.688,181.625,174.48,174.625,554648,0
+UCO.US,D,20180604,000000,176.125,176.75,169.562,171.125,426116,0
+UCO.US,D,20180605,000000,168.562,174.625,167.938,173.562,622500,0
+UCO.US,D,20180606,000000,172.75,174.25,167.812,172.062,580236,0
+UCO.US,D,20180607,000000,173.25,177.25,172.875,176.562,380188,0
+UCO.US,D,20180608,000000,176.125,178.062,172.375,174.875,310612,0
+UCO.US,D,20180611,000000,172.25,178.625,171.562,176.938,304612,0
+UCO.US,D,20180612,000000,176.812,180.5,176.5,177.875,305824,0
+UCO.US,D,20180613,000000,176.75,181.312,176.25,180,394764,0
+UCO.US,D,20180614,000000,182,182.312,177.875,180.625,315584,0
+UCO.US,D,20180615,000000,178.438,178.562,168,168.125,542692,0
+UCO.US,D,20180618,000000,171.312,175.5,170.188,174.25,319908,0
+UCO.US,D,20180619,000000,169.688,172.5,167.312,171,322092,0
+UCO.US,D,20180620,000000,175.25,177.885,170.875,173.562,450872,0
+UCO.US,D,20180621,000000,170.312,176.188,169.438,173.25,365980,0
+UCO.US,D,20180622,000000,183.062,190.188,180.688,189.875,918000,0
+UCO.US,D,20180625,000000,186.938,187.75,182.688,184.438,588820,0
+UCO.US,D,20180626,000000,186.938,196.688,183.625,195.562,512856,0
+UCO.US,D,20180627,000000,201.062,208.688,200.728,205.092,492868,0
+UCO.US,D,20180628,000000,206.75,213.625,205.938,209.75,453092,0
+UCO.US,D,20180629,000000,212.75,216.468,212.438,214.875,343752,0
+UCO.US,D,20180702,000000,213.188,213.188,208.438,209.312,324956,0
+UCO.US,D,20180703,000000,215,216.688,202.688,207.125,409620,0
+UCO.US,D,20180705,000000,210.312,211.875,202.125,204.812,395868,0
+UCO.US,D,20180706,000000,202.25,209.812,201.938,208.938,325888,0
+UCO.US,D,20180709,000000,210.25,212.812,206.688,212.75,267000,0
+UCO.US,D,20180710,000000,215.812,217.438,212.5,214.625,217948,0
+UCO.US,D,20180711,000000,209.75,213.875,190.562,193.688,825696,0
+UCO.US,D,20180712,000000,194.938,196.93,188.938,195.25,506048,0
+UCO.US,D,20180713,000000,196.375,202.875,195.625,197.438,404060,0
+UCO.US,D,20180716,000000,190.062,190.875,180.875,183.125,593152,0
+UCO.US,D,20180717,000000,180.438,185.688,178.875,183.125,786296,0
+UCO.US,D,20180718,000000,180.625,187.438,178.812,187.062,494412,0
+UCO.US,D,20180719,000000,186.688,192.25,185.412,187.688,569956,0
+UCO.US,D,20180720,000000,189.5,190.438,186.375,188.312,337388,0
+UCO.US,D,20180723,000000,193,195.125,185.75,186.812,427696,0
+UCO.US,D,20180724,000000,187.5,193.625,187.438,190.438,273236,0
+UCO.US,D,20180725,000000,192.062,197.25,189.125,195.625,356480,0
+UCO.US,D,20180726,000000,193.5,198.562,193.25,196.875,294272,0
+UCO.US,D,20180727,000000,196.375,197.812,189.312,192.812,265520,0
+UCO.US,D,20180730,000000,200.125,201.438,198.188,198.75,221620,0
+UCO.US,D,20180731,000000,194.25,194.75,190.438,191.875,256008,0
+UCO.US,D,20180801,000000,186.188,190,184,186.5,360264,0
+UCO.US,D,20180802,000000,184.438,195.062,183.688,193.312,274552,0
+UCO.US,D,20180803,000000,192.125,193.25,186.938,191,265144,0
+UCO.US,D,20180806,000000,194.625,198.25,191.938,192.25,340976,0
+UCO.US,D,20180807,000000,195.25,196.812,193.125,193.375,206188,0
+UCO.US,D,20180808,000000,188.625,188.875,178.375,181.25,648712,0
+UCO.US,D,20180809,000000,183.125,184.5,180.312,180.688,221444,0
+UCO.US,D,20180810,000000,183.875,186.78,183.562,185.688,235016,0
+UCO.US,D,20180813,000000,184,185.125,175.688,183.875,374136,0
+UCO.US,D,20180814,000000,189.438,189.438,180.935,183.562,278468,0
+UCO.US,D,20180815,000000,178.438,178.438,169.75,172.062,397484,0
+UCO.US,D,20180816,000000,173.312,175.375,172.125,174.812,243560,0
+UCO.US,D,20180817,000000,179.125,179.335,173.938,176.062,320872,0
+UCO.US,D,20180820,000000,175.75,178.562,175,177.062,223428,0
+UCO.US,D,20180821,000000,182.062,182.5,178.625,179.125,254480,0
+UCO.US,D,20180822,000000,186.688,191.438,184.938,190.5,458404,0
+UCO.US,D,20180823,000000,188.812,191.438,187.625,190.625,256632,0
+UCO.US,D,20180824,000000,196.938,198.562,192.562,194.375,482708,0
+UCO.US,D,20180827,000000,196.188,196.655,194.375,196.5,204884,0
+UCO.US,D,20180828,000000,197.125,197.125,192.625,194.812,201148,0
+UCO.US,D,20180829,000000,197.562,201,195.75,200.75,291548,0
+UCO.US,D,20180830,000000,202,205,200.375,202.75,251704,0
+UCO.US,D,20180831,000000,202.438,203.688,200.25,201.688,161224,0
+UCO.US,D,20180904,000000,206,206.438,197.625,198.875,370536,0
+UCO.US,D,20180905,000000,198.812,200.375,194.875,196.188,258960,0
+UCO.US,D,20180906,000000,195.625,196.375,185.812,191.312,396356,0
+UCO.US,D,20180907,000000,187,191.438,185.625,191.188,249612,0
+UCO.US,D,20180910,000000,194,194.812,188.562,189.625,273696,0
+UCO.US,D,20180911,000000,191,200.562,190.188,199.688,362188,0
+UCO.US,D,20180912,000000,203.875,209.625,203.312,204.5,421976,0
+UCO.US,D,20180913,000000,200,201.562,193.75,196.438,389904,0
+UCO.US,D,20180914,000000,196.125,202.438,191.625,196.938,371484,0
+UCO.US,D,20180917,000000,199.438,201.188,194.562,195.938,288648,0
+UCO.US,D,20180918,000000,201.875,205.188,199.125,201.75,360404,0
+UCO.US,D,20180919,000000,203.25,208.938,203.125,208.75,335436,0
+UCO.US,D,20180920,000000,211.062,211.562,204.375,205,301068,0
+UCO.US,D,20180921,000000,210.188,214.688,204.125,209.125,643108,0
+UCO.US,D,20180924,000000,216.688,220.312,215,217.5,408012,0
+UCO.US,D,20180925,000000,219.125,220.625,215.375,217.875,402564,0
+UCO.US,D,20180926,000000,215.062,217.062,212.875,213.5,347516,0
+UCO.US,D,20180927,000000,217.5,217.688,214.312,217.375,232148,0
+UCO.US,D,20180928,000000,217.125,226.25,216.75,224.75,409068,0
+UCO.US,D,20181001,000000,224.188,238.875,222.75,237.375,514284,0
+UCO.US,D,20181002,000000,237.312,237.5,233.688,235,318412,0
+UCO.US,D,20181003,000000,234.562,246,229.875,241.312,593384,0
+UCO.US,D,20181004,000000,239.562,239.625,226.938,231.062,524068,0
+UCO.US,D,20181005,000000,230.375,235.125,226.938,229.938,424556,0
+UCO.US,D,20181008,000000,225.438,229.625,224.625,228.938,238828,0
+UCO.US,D,20181009,000000,232.062,235.438,227.75,232.812,285608,0
+UCO.US,D,20181010,000000,231.5,231.62,220,220.375,319564,0
+UCO.US,D,20181011,000000,215.5,216.75,206.312,207.938,468552,0
+UCO.US,D,20181012,000000,213,213.438,206.76,212.25,296808,0
+UCO.US,D,20181015,000000,212.312,214.188,208.5,212.875,292616,0
+UCO.US,D,20181016,000000,211.812,217.125,210.75,214.688,227508,0
+UCO.US,D,20181017,000000,211.062,211.25,201.25,205.188,427308,0
+UCO.US,D,20181018,000000,197.438,203,196.562,197.938,347404,0
+UCO.US,D,20181019,000000,201.5,204.438,199.875,202.312,231668,0
+UCO.US,D,20181022,000000,199.438,203.14,196.705,203,210152,0
+UCO.US,D,20181023,000000,192.562,193.462,181.25,184.5,451168,0
+UCO.US,D,20181024,000000,189.25,191.812,184,184.062,280560,0
+UCO.US,D,20181025,000000,187.688,191.375,186.938,188.312,210644,0
+UCO.US,D,20181026,000000,186,192.688,184.438,191.812,281652,0
+UCO.US,D,20181029,000000,189.312,190.375,184.232,185.875,250216,0
+UCO.US,D,20181030,000000,180.312,187.25,179.688,183.5,300808,0
+UCO.US,D,20181031,000000,182.375,185.875,176.938,177.375,384668,0
+UCO.US,D,20181101,000000,178.75,178.938,166.562,168.625,467384,0
+UCO.US,D,20181102,000000,167.625,170.062,164.188,165.188,387808,0
+UCO.US,D,20181105,000000,169.688,171.938,164.625,164.938,365528,0
+UCO.US,D,20181106,000000,167,167.625,157.29,161.812,722840,0
+UCO.US,D,20181107,000000,163.812,165,156.938,158.75,715668,0
+UCO.US,D,20181108,000000,157.312,158.938,153.125,153.875,665612,0
+UCO.US,D,20181109,000000,148.75,153.5,147.262,150.25,583784,0
+UCO.US,D,20181112,000000,154.125,156.688,144.125,145.375,751540,0
+UCO.US,D,20181113,000000,143.5,144.938,124.97,126.938,1637728,0
+UCO.US,D,20181114,000000,133.688,137,130.75,132.062,543508,0
+UCO.US,D,20181115,000000,133,136.75,131.812,133,525456,0
+UCO.US,D,20181116,000000,137.562,139.938,130.375,134.688,592108,0
+UCO.US,D,20181119,000000,130.375,137.312,126.522,136.188,871572,0
+UCO.US,D,20181120,000000,129.438,131,114.632,117.188,1229352,0
+UCO.US,D,20181121,000000,122.062,128.312,120.062,122.188,655724,0
+UCO.US,D,20181123,000000,108.375,109.625,104.75,107.938,934676,0
+UCO.US,D,20181126,000000,109.5,111.5,108.25,109.312,527880,0
+UCO.US,D,20181127,000000,109.625,112.125,103.485,109.688,785056,0
+UCO.US,D,20181128,000000,107.438,111.008,102.438,103.875,1297276,0
+UCO.US,D,20181129,000000,107.062,111.125,105.688,107.75,663492,0
+UCO.US,D,20181130,000000,102.938,108.812,100.625,105,1282912,0
+UCO.US,D,20181203,000000,115.312,115.54,110.625,115.438,913824,0
+UCO.US,D,20181204,000000,115.125,117.25,113.168,114.188,690608,0
+UCO.US,D,20181206,000000,107.062,110.025,102,108.938,1078976,0
+UCO.US,D,20181207,000000,117,119.312,111.375,112,838172,0
+UCO.US,D,20181210,000000,107.25,110.312,103.875,104.812,551028,0
+UCO.US,D,20181211,000000,110.438,111.5,106.812,108.625,416164,0
+UCO.US,D,20181212,000000,111.25,112.365,105.688,106.188,564852,0
+UCO.US,D,20181213,000000,104.75,115,104.375,113.938,673412,0
+UCO.US,D,20181214,000000,111.5,111.562,105.5,106.562,616120,0
+UCO.US,D,20181217,000000,107.5,107.938,98.625,99.25,811696,0
+UCO.US,D,20181218,000000,98.4375,98.5625,85.75,87.25,1320344,0
+UCO.US,D,20181219,000000,89.75,93.875,89.0625,90.625,683528,0
+UCO.US,D,20181220,000000,86.8125,89.5,83.75,85.3125,772060,0
+UCO.US,D,20181221,000000,83.5,85.9375,81.9375,82.75,503924,0
+UCO.US,D,20181224,000000,81.125,81.5625,77.5,77.6875,333292,0
+UCO.US,D,20181226,000000,76.3125,87.4375,76.25,87.375,869488,0
+UCO.US,D,20181227,000000,81.8125,82.735,78.125,82.5,695456,0
+UCO.US,D,20181228,000000,80.6875,82.5,78.13,80.5625,662748,0
+UCO.US,D,20181231,000000,82.1875,83.625,79.1875,83.125,652584,0
+UCO.US,D,20190102,000000,78.75,90.0625,78,86.0625,987728,0
+UCO.US,D,20190103,000000,88.6875,88.875,82.6875,87.875,584088,0
+UCO.US,D,20190104,000000,91.6875,95.5,89.7475,91.8125,913992,0
+UCO.US,D,20190107,000000,93.5,97.75,92.8125,93.5625,665076,0
+UCO.US,D,20190108,000000,96.25,98.375,94.9375,97.5625,559296,0
+UCO.US,D,20190109,000000,103.188,108.625,101.062,107.625,1048428,0
+UCO.US,D,20190110,000000,104.875,109.562,104,108.5,657488,0
+UCO.US,D,20190111,000000,106.25,107.875,103.062,105.062,645764,0
+UCO.US,D,20190114,000000,103.25,105.438,99.8125,100.75,541220,0
+UCO.US,D,20190115,000000,103.625,107.312,103.625,106.438,461848,0
+UCO.US,D,20190116,000000,105.688,107.938,103.25,107.625,575864,0
+UCO.US,D,20190117,000000,104.312,108.562,102.125,107,810464,0
+UCO.US,D,20190118,000000,108.875,113.645,107.438,112.812,808068,0
+UCO.US,D,20190122,000000,108.375,109.562,105,109,611280,0
+UCO.US,D,20190123,000000,109.875,110.125,104.25,107.375,594284,0
+UCO.US,D,20190124,000000,107.562,110.75,107.062,109.688,430252,0
+UCO.US,D,20190125,000000,110.5,112.25,109.438,111.188,316844,0
+UCO.US,D,20190128,000000,104.938,105.625,102,105.375,770672,0
+UCO.US,D,20190129,000000,108.562,112.438,108.562,109.312,552280,0
+UCO.US,D,20190130,000000,112.75,116.625,111.875,114.188,572356,0
+UCO.US,D,20190131,000000,115.75,118.5,111.25,112.938,652176,0
+UCO.US,D,20190201,000000,113.75,119.688,113.75,118.438,538296,0
+UCO.US,D,20190204,000000,113.5,116.188,109.75,115.812,718428,0
+UCO.US,D,20190205,000000,111.375,115.375,110.562,111.438,642236,0
+UCO.US,D,20190206,000000,110,113.875,108.625,112.375,543644,0
+UCO.US,D,20190207,000000,110.812,111.5,103.562,107.125,646352,0
+UCO.US,D,20190208,000000,108.062,108.375,105.25,107.375,412216,0
+UCO.US,D,20190211,000000,103,107,101.562,106,538648,0
+UCO.US,D,20190212,000000,112.25,112.5,108.438,109.062,502844,0
+UCO.US,D,20190213,000000,111.625,114.938,111.625,112.688,530496,0
+UCO.US,D,20190214,000000,111.438,115.125,109.562,114.875,556404,0
+UCO.US,D,20190215,000000,117.875,120.25,117.188,120,495312,0
+UCO.US,D,20190219,000000,118.375,121.312,118.062,121,329152,0
+UCO.US,D,20190220,000000,119.625,125.75,119.625,123.812,393380,0
+UCO.US,D,20190221,000000,123.25,124.125,121.875,122.875,289408,0
+UCO.US,D,20190222,000000,125.312,126.5,124.062,124.188,322200,0
+UCO.US,D,20190225,000000,119.688,120.562,115.188,116.438,634620,0
+UCO.US,D,20190226,000000,117,118.858,116,117.625,359184,0
+UCO.US,D,20190227,000000,121.562,124.562,120.188,122.75,493072,0
+UCO.US,D,20190228,000000,123.125,124.562,121.75,123.625,253772,0
+UCO.US,D,20190301,000000,123.625,125.188,116.75,117.688,730816,0
+UCO.US,D,20190304,000000,121.375,122.69,118.188,120.5,393884,0
+UCO.US,D,20190305,000000,122.625,122.97,119.75,120.625,287292,0
+UCO.US,D,20190306,000000,118.688,120.22,116.25,119.375,434248,0
+UCO.US,D,20190307,000000,121.062,121.5,119.5,120.5,298372,0
+UCO.US,D,20190308,000000,114.312,119.062,112.062,118.75,882760,0
+UCO.US,D,20190311,000000,121.75,122.375,119.75,121.562,419904,0
+UCO.US,D,20190312,000000,123.438,124.625,121.375,121.938,419588,0
+UCO.US,D,20190313,000000,125.125,128.595,125.062,128.188,773416,0
+UCO.US,D,20190314,000000,128.688,129.75,127.125,128.562,273880,0
+UCO.US,D,20190315,000000,126.125,129.208,125.562,128.438,329944,0
+UCO.US,D,20190318,000000,129,131.875,128.555,130.875,314228,0
+UCO.US,D,20190319,000000,132.25,132.812,129.188,129.938,366636,0
+UCO.US,D,20190320,000000,129.875,135.125,129.562,134.562,488140,0
+UCO.US,D,20190321,000000,134.312,135.688,132.5,133.125,324832,0
+UCO.US,D,20190322,000000,130.688,130.688,126.312,129.125,681680,0
+UCO.US,D,20190325,000000,128,131,125.938,129.25,453696,0
+UCO.US,D,20190326,000000,134.312,135.5,132.438,134,422272,0
+UCO.US,D,20190327,000000,134.125,134.815,128.625,131.062,392984,0
+UCO.US,D,20190328,000000,127.188,131.25,127.125,131.125,442592,0
+UCO.US,D,20190329,000000,135.688,135.812,132.75,134.562,313416,0
+UCO.US,D,20190401,000000,137.062,141.5,136.188,141.25,404280,0
+UCO.US,D,20190402,000000,142.75,146.25,142.188,145.75,489772,0
+UCO.US,D,20190403,000000,145.438,146.562,143.062,145.062,505904,0
+UCO.US,D,20190404,000000,144.938,146.25,142.312,143.438,367444,0
+UCO.US,D,20190405,000000,145.062,148.938,144.625,148.75,557284,0
+UCO.US,D,20190408,000000,150.312,154,150.312,153.938,520680,0
+UCO.US,D,20190409,000000,152.938,153.405,150.438,152.312,326060,0
+UCO.US,D,20190410,000000,153.75,155.438,152.5,154.562,282380,0
+UCO.US,D,20190411,000000,152.938,153.812,149.375,151.25,701952,0
+UCO.US,D,20190412,000000,153.625,154.188,151.812,152.25,363044,0
+UCO.US,D,20190415,000000,150.562,151.75,148.75,150.75,351788,0
+UCO.US,D,20190416,000000,150.625,153.738,148.5,153.562,393696,0
+UCO.US,D,20190417,000000,153.688,153.95,151.25,151.625,433220,0
+UCO.US,D,20190418,000000,152.125,152.812,150.5,152.625,236240,0
+UCO.US,D,20190422,000000,159,161.188,158.562,159.75,469528,0
+UCO.US,D,20190423,000000,160.625,163.73,160.625,162.812,336132,0
+UCO.US,D,20190424,000000,163.25,163.312,160.125,160.5,288840,0
+UCO.US,D,20190425,000000,160.625,161.565,156.625,157.062,264132,0
+UCO.US,D,20190426,000000,153.688,153.688,143.938,147,878476,0
+UCO.US,D,20190429,000000,148.5,150.688,146.438,150.188,303144,0
+UCO.US,D,20190430,000000,152.688,153,148.938,151.625,402132,0
+UCO.US,D,20190501,000000,151.375,151.812,146.47,150.062,319384,0
+UCO.US,D,20190502,000000,143.188,143.642,137.938,140.75,871720,0
+UCO.US,D,20190503,000000,142.125,145.062,141.59,141.938,361560,0
+UCO.US,D,20190506,000000,140.625,147.188,140.312,146.5,328084,0
+UCO.US,D,20190507,000000,140.25,141.5,136.75,139.188,516072,0
+UCO.US,D,20190508,000000,140.125,144.438,139.438,142.5,426152,0
+UCO.US,D,20190509,000000,141.125,142,138,140.875,419964,0
+UCO.US,D,20190510,000000,140.5,143.25,140.188,141.25,320488,0
+UCO.US,D,20190513,000000,147.875,149.125,136.938,137.688,716172,0
+UCO.US,D,20190514,000000,141.25,143.562,140.688,141.75,286988,0
+UCO.US,D,20190515,000000,139.875,144.875,139.625,144.312,341416,0
+UCO.US,D,20190516,000000,146.938,150.062,146.625,148,286740,0
+UCO.US,D,20190517,000000,148.438,150.438,145.562,146.438,360596,0
+UCO.US,D,20190520,000000,147.562,149.5,145.562,148.062,535060,0
+UCO.US,D,20190521,000000,147.062,148.5,145.938,147.5,205504,0
+UCO.US,D,20190522,000000,144.375,145.938,137.75,138.938,630268,0
+UCO.US,D,20190523,000000,130.812,130.812,121.022,124.562,1081096,0
+UCO.US,D,20190524,000000,127.25,127.592,121.938,127.562,363564,0
+UCO.US,D,20190528,000000,130.188,130.375,126.688,127.375,446688,0
+UCO.US,D,20190529,000000,123.375,128.438,119.062,127.938,1119788,0
+UCO.US,D,20190530,000000,128.312,128.75,116.875,117.5,944316,0
+UCO.US,D,20190531,000000,111.375,113.082,103.312,104.188,1252168,0
+UCO.US,D,20190603,000000,108.375,108.625,101.75,102.438,456228,0
+UCO.US,D,20190604,000000,103.875,106.062,101.695,105.25,448964,0
+UCO.US,D,20190605,000000,102.875,102.875,93.6875,98.125,987360,0
+UCO.US,D,20190606,000000,97.625,104,96.125,103.562,651028,0
+UCO.US,D,20190607,000000,101.75,107.875,101.562,106.688,744908,0
+UCO.US,D,20190610,000000,106.688,108.875,103.03,104.062,494936,0
+UCO.US,D,20190611,000000,105.75,106.208,102.875,104.188,507452,0
+UCO.US,D,20190612,000000,100,100.438,94.2925,95.5,1011480,0
+UCO.US,D,20190613,000000,103.312,103.375,98.5625,99.75,890288,0
+UCO.US,D,20190614,000000,100.625,102.812,99.5,100.938,461156,0
+UCO.US,D,20190617,000000,99.25,100.938,97.25,98.5625,532780,0
+UCO.US,D,20190618,000000,101.375,107.125,101.062,106.062,749476,0
+UCO.US,D,20190619,000000,103.812,107.5,103.312,107.375,587728,0
+UCO.US,D,20190620,000000,114.25,118,113.062,117.312,789860,0
+UCO.US,D,20190621,000000,117.438,119.75,117.312,119.375,536552,0
+UCO.US,D,20190624,000000,119,120.772,115.688,120.188,705000,0
+UCO.US,D,20190625,000000,120.75,122.188,118.938,120.188,449644,0
+UCO.US,D,20190626,000000,125.75,128.562,125,125.875,652060,0
+UCO.US,D,20190627,000000,125.875,127.938,125.438,126,356424,0
+UCO.US,D,20190628,000000,126.688,127.062,119.688,120.75,497720,0
+UCO.US,D,20190701,000000,128.562,128.875,122.188,125.375,644228,0
+UCO.US,D,20190702,000000,124.188,124.2,112.755,114.125,788252,0
+UCO.US,D,20190703,000000,116.312,116.938,113.015,115.375,265408,0
+UCO.US,D,20190705,000000,116.875,119.375,116.25,118.812,401444,0
+UCO.US,D,20190708,000000,119.5,122.375,117.938,118.5,586620,0
+UCO.US,D,20190709,000000,119.375,120.625,118.188,120.562,418124,0
+UCO.US,D,20190710,000000,126.375,130.938,125.875,130.25,716204,0
+UCO.US,D,20190711,000000,130.938,132.312,129.25,130.562,316716,0
+UCO.US,D,20190712,000000,129.688,131.25,128.438,129.875,261288,0
+UCO.US,D,20190715,000000,131.875,131.875,125.312,125.688,319744,0
+UCO.US,D,20190716,000000,126.875,129,116.312,120.625,714512,0
+UCO.US,D,20190717,000000,121.375,121.375,114.188,114.5,675892,0
+UCO.US,D,20190718,000000,115,115.312,107,110.688,844772,0
+UCO.US,D,20190719,000000,110.75,113,108.125,112.375,584620,0
+UCO.US,D,20190722,000000,111.75,113.25,110.938,112.938,509792,0
+UCO.US,D,20190723,000000,112.812,115.5,111.092,115.25,384712,0
+UCO.US,D,20190724,000000,115.312,118.088,108.875,111.188,763564,0
+UCO.US,D,20190725,000000,113.75,114.438,111,111.125,420128,0
+UCO.US,D,20190726,000000,112,113.312,110.312,112.25,417284,0
+UCO.US,D,20190729,000000,114.562,115.812,110.812,115.688,545604,0
+UCO.US,D,20190730,000000,116,120.812,115.438,120.5,429308,0
+UCO.US,D,20190731,000000,122,122.938,119,119.625,526584,0
+UCO.US,D,20190801,000000,116.375,116.47,101.372,104.938,1740356,0
+UCO.US,D,20190802,000000,110,110.188,107.405,107.625,625420,0
+UCO.US,D,20190805,000000,104.5,109,104.312,105.938,630408,0
+UCO.US,D,20190806,000000,106.688,107.062,100.688,101.875,469316,0
+UCO.US,D,20190807,000000,95.625,96.625,89.72,96,1896128,0
+UCO.US,D,20190808,000000,96.25,98.3125,94.975,97.625,427152,0
+UCO.US,D,20190809,000000,102.625,105.312,102.188,103.312,717956,0
+UCO.US,D,20190812,000000,105.062,106.312,103.062,104.812,406328,0
+UCO.US,D,20190813,000000,104.438,115.438,104,114.25,721232,0
+UCO.US,D,20190814,000000,106.5,107.75,102.125,106.438,640044,0
+UCO.US,D,20190815,000000,103.25,105.375,101.812,103.75,509496,0
+UCO.US,D,20190816,000000,104.438,105.562,102.688,104.688,412596,0
+UCO.US,D,20190819,000000,108.438,110.125,106.75,109.5,647780,0
+UCO.US,D,20190820,000000,108.062,111.125,106.005,109.375,457380,0
+UCO.US,D,20190821,000000,113.5,114.062,108.25,109.312,405836,0
+UCO.US,D,20190822,000000,110.312,110.938,105.688,107.5,456024,0
+UCO.US,D,20190823,000000,102.188,105.312,99.5625,101.938,1071500,0
+UCO.US,D,20190826,000000,106.062,107,100.812,101.688,757280,0
+UCO.US,D,20190827,000000,102.75,106.375,101.375,105.875,482284,0
+UCO.US,D,20190828,000000,111.188,112.438,108.125,109.438,535048,0
+UCO.US,D,20190829,000000,109.75,112.948,109.6,111.938,445396,0
+UCO.US,D,20190830,000000,111.5,111.688,104.062,106,848708,0
+UCO.US,D,20190903,000000,99.375,102.5,97.8125,101.875,888328,0
+UCO.US,D,20190904,000000,107.188,111.75,107.125,110.75,902744,0
+UCO.US,D,20190905,000000,112.5,116.438,109.825,110.5,660804,0
+UCO.US,D,20190906,000000,106.188,113.562,105.312,112.062,493320,0
+UCO.US,D,20190909,000000,115,118.312,114.375,117.75,607468,0
+UCO.US,D,20190910,000000,118.75,120.812,114.562,115.812,518092,0
+UCO.US,D,20190911,000000,116.312,117.5,108.345,110.188,895764,0
+UCO.US,D,20190912,000000,103.312,107.125,102.71,106.438,967500,0
+UCO.US,D,20190913,000000,106.875,107.312,104.74,105.688,339756,0
+UCO.US,D,20190916,000000,125.312,137.438,124.5,130.812,2053268,0
+UCO.US,D,20190917,000000,132.812,132.938,116.812,119.562,1720804,0
+UCO.US,D,20190918,000000,116.438,119.102,114.155,115.812,582556,0
+UCO.US,D,20190919,000000,118.5,119.375,116.082,117.625,407996,0
+UCO.US,D,20190920,000000,118.438,120,115.562,117.625,379836,0
+UCO.US,D,20190923,000000,116.75,118.562,114.75,117.812,363300,0
+UCO.US,D,20190924,000000,116.25,116.688,111.188,111.875,508720,0
+UCO.US,D,20190925,000000,107.438,110.438,106.438,109.938,521876,0
+UCO.US,D,20190926,000000,108.062,110.375,105.625,109.938,593004,0
+UCO.US,D,20190927,000000,105.875,110.75,105.438,107.5,722484,0
+UCO.US,D,20190930,000000,104.75,106.375,100.188,101.375,805784,0
+UCO.US,D,20191001,000000,102.5,103.062,96.75,98.75,884024,0
+UCO.US,D,20191002,000000,99,99,93.5,95.25,796220,0
+UCO.US,D,20191003,000000,92.5625,95.1175,89.25,94.1875,903328,0
+UCO.US,D,20191004,000000,96.5625,97.705,93.11,96.0625,580012,0
+UCO.US,D,20191007,000000,97.75,100.252,95.0625,96.0625,547924,0
+UCO.US,D,20191008,000000,93.1875,95.8125,92.4375,93.875,707900,0
+UCO.US,D,20191009,000000,98.25,99.0325,94.1875,95.3125,601956,0
+UCO.US,D,20191010,000000,97.4375,99.1875,96.3475,98.8125,515368,0
+UCO.US,D,20191011,000000,99.9375,103.75,99.9375,102.875,737688,0
+UCO.US,D,20191014,000000,98.5,99.5625,96.25,98.9375,412032,0
+UCO.US,D,20191015,000000,98.375,99.9375,96.085,96.9375,361180,0
+UCO.US,D,20191016,000000,96.25,99.75,96.25,98.375,263460,0
+UCO.US,D,20191017,000000,96.9375,101.062,95.875,100.625,379988,0
+UCO.US,D,20191018,000000,101.438,102.25,98.1875,99.625,324660,0
+UCO.US,D,20191021,000000,96.4375,99.6875,96.375,99.1875,327936,0
+UCO.US,D,20191022,000000,101.25,103.438,100.062,101.812,536924,0
+UCO.US,D,20191023,000000,100.688,108.188,100.562,107.125,850628,0
+UCO.US,D,20191024,000000,108.312,110,107.812,108.875,331824,0
+UCO.US,D,20191025,000000,108.375,110.938,106.562,110.75,367612,0
+UCO.US,D,20191028,000000,111,111.688,106.585,107.438,310972,0
+UCO.US,D,20191029,000000,103.75,108,103.5,106.312,373156,0
+UCO.US,D,20191030,000000,106.125,106.188,102.5,103.875,485768,0
+UCO.US,D,20191031,000000,102.688,102.905,99.6875,101,452856,0
+UCO.US,D,20191101,000000,103.812,109.15,103.562,108.125,589156,0
+UCO.US,D,20191104,000000,112.188,113.25,109.5,110,391380,0
+UCO.US,D,20191105,000000,112.188,113.655,111.875,112.25,246148,0
+UCO.US,D,20191106,000000,112.875,114.938,108.272,109.75,544056,0
+UCO.US,D,20191107,000000,112.875,114.812,110.875,111.188,395280,0
+UCO.US,D,20191108,000000,108.25,113.312,106.688,113.125,489052,0
+UCO.US,D,20191111,000000,109.312,112.938,109.188,111.125,291288,0
+UCO.US,D,20191112,000000,112.75,113.778,109.875,111,305424,0
+UCO.US,D,20191113,000000,109.812,113.812,109.625,112.625,304564,0
+UCO.US,D,20191114,000000,114.062,114.585,110.562,111.562,257992,0
+UCO.US,D,20191115,000000,111.062,115.688,110.978,114.938,295248,0
+UCO.US,D,20191118,000000,113.125,113.5,110.062,111.25,425832,0
+UCO.US,D,20191119,000000,107.938,108.438,104.25,105.25,571108,0
+UCO.US,D,20191120,000000,107.062,112.625,106.282,111.312,561192,0
+UCO.US,D,20191121,000000,114.062,117.688,113.812,116.688,422240,0
+UCO.US,D,20191122,000000,116.688,117,113.062,115,260920,0
+UCO.US,D,20191125,000000,113.562,115.625,112.375,114.938,260564,0
+UCO.US,D,20191126,000000,116.438,117.25,114.438,116.5,238324,0
+UCO.US,D,20191127,000000,116.062,117.125,113.125,115.375,236300,0
+UCO.US,D,20191129,000000,111.625,111.688,104.188,105.5,590556,0
+UCO.US,D,20191202,000000,108.562,108.872,105.608,106.75,394484,0
+UCO.US,D,20191203,000000,106.438,109.938,105,108.062,557748,0
+UCO.US,D,20191204,000000,113.688,117,113.375,116.125,687612,0
+UCO.US,D,20191205,000000,118.25,118.875,115.125,116.125,373280,0
+UCO.US,D,20191206,000000,114.625,121.812,114.625,118.562,496240,0
+UCO.US,D,20191209,000000,117.25,119.5,117.148,118.625,213476,0
+UCO.US,D,20191210,000000,118.188,120.562,117.5,119.75,233056,0
+UCO.US,D,20191211,000000,118.75,119.332,114.938,117.875,268860,0
+UCO.US,D,20191212,000000,118.188,121.25,118.062,119.312,270008,0
+UCO.US,D,20191213,000000,120.25,124.562,119.812,121.562,336456,0
+UCO.US,D,20191216,000000,123.438,124.125,123.062,123.438,166184,0
+UCO.US,D,20191217,000000,124.688,126.75,124.688,126.125,185500,0
+UCO.US,D,20191218,000000,124.875,127.375,124.25,126.438,204852,0
+UCO.US,D,20191219,000000,126.812,128.5,126.085,127.125,148012,0
+UCO.US,D,20191220,000000,126.5,126.5,123.562,124.75,259248,0
+UCO.US,D,20191223,000000,124.312,126.5,124,126.25,160980,0
+UCO.US,D,20191224,000000,126.875,128,126.715,127.5,81260,0
+UCO.US,D,20191226,000000,128.562,130.812,128.562,129.875,136916,0
+UCO.US,D,20191227,000000,130.625,131.125,128.562,130.312,164320,0
+UCO.US,D,20191230,000000,132.375,132.542,127.688,129.688,239876,0
+UCO.US,D,20191231,000000,126.188,130.812,125.835,127.875,215996,0
+UCO.US,D,20200102,000000,127.688,128.688,125.875,128,274832,0
+UCO.US,D,20200103,000000,137,137.938,132.438,135.375,719056,0
+UCO.US,D,20200106,000000,137.938,138.312,134.155,135.062,476756,0
+UCO.US,D,20200107,000000,133.938,135.5,132.188,134.188,398828,0
+UCO.US,D,20200108,000000,133.125,133.5,119.5,124.688,1003472,0
+UCO.US,D,20200109,000000,120.812,122.5,117.75,121.562,465192,0
+UCO.US,D,20200110,000000,120.562,121.438,118.688,119.938,264140,0
+UCO.US,D,20200113,000000,118.062,118.125,115.25,115.938,413440,0
+UCO.US,D,20200114,000000,117.312,118.188,116.188,117.312,327444,0
+UCO.US,D,20200115,000000,116.188,116.312,113.25,115.405,320876,0
+UCO.US,D,20200116,000000,116.125,118.875,115.938,117.625,264864,0
+UCO.US,D,20200117,000000,118.5,119.188,116.755,118.25,247672,0
+UCO.US,D,20200121,000000,116.438,118.562,116.188,116.625,221716,0
+UCO.US,D,20200122,000000,112.875,112.875,109.75,110.25,661204,0
+UCO.US,D,20200123,000000,104.812,106.745,102.842,105.875,920724,0
+UCO.US,D,20200124,000000,102.625,102.902,99.4375,101.375,997296,0
+UCO.US,D,20200127,000000,95.6875,98.3125,94.345,95.875,897992,0
+UCO.US,D,20200128,000000,96.9375,99.5625,96.0625,98.3125,498280,0
+UCO.US,D,20200129,000000,98.8125,98.9375,95.5,96.8125,452904,0
+UCO.US,D,20200130,000000,93.0625,95.5,91.4375,95.5,1012696,0
+UCO.US,D,20200131,000000,91.8125,93.6025,88.9375,91.375,1051244,0
+UCO.US,D,20200203,000000,89.5625,91.125,85.1875,85.6875,1237920,0
+UCO.US,D,20200204,000000,88.4375,88.75,83.905,84.5625,905572,0
+UCO.US,D,20200205,000000,89.5,91.8125,87,88.8125,1003128,0
+UCO.US,D,20200206,000000,87.8125,89.8125,86.25,89.25,559108,0
+UCO.US,D,20200207,000000,87.0625,89.0625,86.0625,86.9375,598128,0
+UCO.US,D,20200210,000000,85.125,86.375,83.5,84,798848,0
+UCO.US,D,20200211,000000,87.5,87.53,84.5625,85.4375,524960,0
+UCO.US,D,20200212,000000,90.5,91.125,88.795,90.4375,875612,0
+UCO.US,D,20200213,000000,90.5,91.8125,89.5,90.8125,437848,0
+UCO.US,D,20200214,000000,92.6875,93.25,91,92.6875,454684,0
+UCO.US,D,20200218,000000,89.5,92.8125,89.4375,92.6875,383204,0
+UCO.US,D,20200219,000000,95.625,97.375,94,96.25,520872,0
+UCO.US,D,20200220,000000,98.6875,100.438,97.4375,97.875,589184,0
+UCO.US,D,20200221,000000,94.4375,96.5,93,95.625,567508,0
+UCO.US,D,20200224,000000,86.875,89.6875,85.4375,88.5,1021124,0
+UCO.US,D,20200225,000000,88.875,89.0625,83.125,83.4375,850208,0
+UCO.US,D,20200226,000000,82.8125,85.375,78.2925,79.6875,1203072,0
+UCO.US,D,20200227,000000,72.3125,76.5625,70.625,73.5,1334388,0
+UCO.US,D,20200228,000000,68,69.125,64.4375,68.3125,1334520,0
+UCO.US,D,20200302,000000,71.4375,75,69.6125,74.875,840124,0
+UCO.US,D,20200303,000000,76.3125,78.8125,72.155,74.5,1124380,0
+UCO.US,D,20200304,000000,77.8125,78.1625,72.75,74.125,821112,0
+UCO.US,D,20200305,000000,73.5,74,69.625,70.5625,746308,0
+UCO.US,D,20200306,000000,65.25,65.5,55.94,57.5,2982608,0
+UCO.US,D,20200309,000000,34.6875,39.375,29.125,29.3125,6002032,0
+UCO.US,D,20200310,000000,34.1875,36.4375,32.125,35.5625,3315700,0
+UCO.US,D,20200311,000000,33.3125,34.125,31.625,32.75,2023040,0
+UCO.US,D,20200312,000000,28.0625,31.3125,28,28.875,2190568,0
+UCO.US,D,20200313,000000,32.0625,34.1875,29,32.5,2422124,0
+UCO.US,D,20200316,000000,24.75,27.4375,24.0625,24.5,3184392,0
+UCO.US,D,20200317,000000,24.375,25.3425,21.25,21.6875,3475364,0
+UCO.US,D,20200318,000000,16.9375,17.75,11.25,13.5625,9149548,0
+UCO.US,D,20200319,000000,13.6875,19.625,12.9375,16.75,7035192,0
+UCO.US,D,20200320,000000,16.125,16.667,12.5625,14.125,7492368,0
+UCO.US,D,20200323,000000,12.8125,13.625,11.8125,13.5625,6388304,0
+UCO.US,D,20200324,000000,14.5,14.5625,13,14,4638452,0
+UCO.US,D,20200325,000000,13.4375,15,12.75,14.5625,4922744,0
+UCO.US,D,20200326,000000,13.625,13.9375,12.1875,13.0625,7502352,0
+UCO.US,D,20200327,000000,11.5,11.5625,10.5625,11.25,10100948,0
+UCO.US,D,20200330,000000,9.90625,10.25,8.9375,9.9375,13898112,0
+UCO.US,D,20200331,000000,10.625,10.625,9.6875,9.9375,8339444,0
+UCO.US,D,20200401,000000,10.0625,10.625,9.5,10.5625,6286836,0
+UCO.US,D,20200402,000000,11.5625,16.375,11.25,14.0625,28280864,0
+UCO.US,D,20200403,000000,17.1875,19.1875,15.8125,18.5,22765876,0
+UCO.US,D,20200406,000000,16.6875,17.25,15.25,15.75,18477128,0
+UCO.US,D,20200407,000000,15.6875,16.0625,12.4375,13.375,20568724,0
+UCO.US,D,20200408,000000,13.375,15,12.6875,14.75,21484392,0
+UCO.US,D,20200409,000000,14.75,16.6875,12,12.625,40840544,0
+UCO.US,D,20200413,000000,12.8125,13.25,12.375,12.6875,15795936,0
+UCO.US,D,20200414,000000,12.0938,12.25,11.25,11.75,20056648,0
+UCO.US,D,20200415,000000,10.625,10.75,10,10.4375,25717828,0
+UCO.US,D,20200416,000000,10.25,10.25,9.1875,10.1875,24555600,0
+UCO.US,D,20200417,000000,9.75,10.1875,9.5625,9.875,18527796,0
+UCO.US,D,20200420,000000,8.3125,8.9375,8,8.4375,90234128,0
+UCO.US,D,20200421,000000,5.825,6.17248,2.75,3.6425,207307980,0
+UCO.US,D,20200422,000000,4.1475,4.61,3.865,3.915,147321544,0
+UCO.US,D,20200423,000000,4.605,4.9,3.995,4.4425,132735260,0
+UCO.US,D,20200424,000000,4.4375,4.5525,3.95,4.1325,74605868,0
+UCO.US,D,20200427,000000,3.165,3.2375,2.975,3.105,132653368,0
+UCO.US,D,20200428,000000,3.1925,3.32,2.915,3.01,103622072,0
+UCO.US,D,20200429,000000,3.23,3.375,3.1475,3.2075,94574328,0
+UCO.US,D,20200430,000000,3.5475,3.6675,3.1575,3.6575,112055760,0
+UCO.US,D,20200501,000000,3.5125,3.625,3.3375,3.48,62276208,0
+UCO.US,D,20200504,000000,3.385,3.75,3.335,3.7475,50804160,0
+UCO.US,D,20200505,000000,4.035,4.3926,4.025,4.3775,91051604,0
+UCO.US,D,20200506,000000,4.1875,4.2585,3.845,4.05,88586024,0
+UCO.US,D,20200507,000000,4.4125,4.435,3.82,3.89,93967968,0
+UCO.US,D,20200508,000000,4.185,4.43,3.9775,4.345,82341136,0
+UCO.US,D,20200511,000000,4.2925,4.3325,3.99002,4.12,64561032,0
+UCO.US,D,20200512,000000,4.1725,4.21,3.9825,4.0325,54759400,0
+UCO.US,D,20200513,000000,4.095,4.1825,3.81,3.9275,54155192,0
+UCO.US,D,20200514,000000,4,4.3875,3.9525,4.2975,54549976,0
+UCO.US,D,20200515,000000,4.4675,4.6875,4.3575,4.6525,66263192,0
+UCO.US,D,20200518,000000,5.29,5.5325,5.1425,5.3575,75562744,0
+UCO.US,D,20200519,000000,5.3825,5.445,5.135,5.2925,52939560,0
+UCO.US,D,20200520,000000,5.5375,5.7875,5.4925,5.74,70548088,0
+UCO.US,D,20200521,000000,5.9875,6,5.68,5.865,67175544,0
+UCO.US,D,20200522,000000,5.5625,5.7225,5.30018,5.7125,58064416,0
+UCO.US,D,20200526,000000,5.945,6.025,5.665,5.9225,57930564,0
+UCO.US,D,20200527,000000,5.7325,5.795,5.35,5.5075,69696000,0
+UCO.US,D,20200528,000000,5.49,5.865,5.3525,5.6625,62398476,0
+UCO.US,D,20200529,000000,5.4675,6.3,5.425,6.1125,78442056,0
+UCO.US,D,20200601,000000,5.9275,6.325,5.89375,6.285,64196424,0
+UCO.US,D,20200602,000000,6.3225,6.655,6.3,6.6325,54658544,0
+UCO.US,D,20200603,000000,6.6075,6.91,6.41,6.6375,80906536,0
+UCO.US,D,20200604,000000,6.625,6.9125,6.54,6.7725,51654804,0
+UCO.US,D,20200605,000000,7.35,7.5725,7.31,7.4425,62498188,0
+UCO.US,D,20200608,000000,7.3025,7.385,7.005,7.0575,69890268,0
+UCO.US,D,20200609,000000,6.9425,7.3575,6.8725,7.225,50947968,0
+UCO.US,D,20200610,000000,7.0875,7.6175,6.93,7.2925,72498292,0
+UCO.US,D,20200611,000000,6.475,6.66,6.055,6.255,85167344,0
+UCO.US,D,20200612,000000,6.4875,6.58,6.1025,6.38,49222248,0
+UCO.US,D,20200615,000000,5.895,6.695,5.8475,6.63,54642912,0
+UCO.US,D,20200616,000000,7.105,7.3125,6.64732,6.9825,69991156,0
+UCO.US,D,20200617,000000,6.8975,7.04608,6.73502,6.8,37969540,0
+UCO.US,D,20200618,000000,6.815,7.2025,6.7875,7.1275,40333912,0
+UCO.US,D,20200619,000000,7.555,7.6575,6.9525,7.325,63181468,0
+UCO.US,D,20200622,000000,7.4225,7.7475,7.37,7.7175,35628364,0
+UCO.US,D,20200623,000000,7.8925,7.96,7.5,7.585,47058300,0
+UCO.US,D,20200624,000000,7.3875,7.505,6.5325,6.7525,62985856,0
+UCO.US,D,20200625,000000,6.73,7.15,6.67,7.1225,39331336,0
+UCO.US,D,20200626,000000,6.965,6.98738,6.6925,6.8025,36056116,0
+UCO.US,D,20200629,000000,7.0325,7.3825,6.94,7.2825,32560664,0
+UCO.US,D,20200630,000000,7.075,7.43,7.02752,7.17,35694468,0
+UCO.US,D,20200701,000000,7.31,7.41002,7.11,7.32,35616224,0
+UCO.US,D,20200702,000000,7.5625,7.685,7.315,7.505,39415428,0
+UCO.US,D,20200706,000000,7.5425,7.785,7.53002,7.6275,26694496,0
+UCO.US,D,20200707,000000,7.5625,7.75,7.51375,7.5325,21227548,0
+UCO.US,D,20200708,000000,7.6575,7.7875,7.555,7.7375,24337820,0
+UCO.US,D,20200709,000000,7.6775,7.6925,7.21002,7.315,34363352,0
+UCO.US,D,20200710,000000,7.3575,7.7125,7.305,7.6525,24691080,0
+UCO.US,D,20200713,000000,7.63,7.7075,7.2975,7.3625,25422196,0
+UCO.US,D,20200714,000000,7.215,7.67,7.1775,7.565,25874212,0
+UCO.US,D,20200715,000000,7.6825,7.9025,7.52925,7.7975,28046400,0
+UCO.US,D,20200716,000000,7.725,7.86,7.6325,7.7025,15544952,0
+UCO.US,D,20200717,000000,7.715,7.75,7.465,7.6675,16888288,0
+UCO.US,D,20200720,000000,7.565,7.7525,7.39308,7.68,20866608,0
+UCO.US,D,20200721,000000,8.145,8.2825,7.9775,8.0375,28936980,0
+UCO.US,D,20200722,000000,7.875,8.11,7.8175,8.04,18379200,0
+UCO.US,D,20200723,000000,7.9375,8.125,7.6725,7.845,26484000,0
+UCO.US,D,20200724,000000,7.8175,7.875,7.6325,7.83,21462068,0
+UCO.US,D,20200727,000000,7.78,8.06,7.5825,7.99,33714220,0
+UCO.US,D,20200728,000000,7.8375,7.88502,7.73342,7.7825,17372868,0
+UCO.US,D,20200729,000000,7.925,8.005,7.84125,7.9125,16910728,0
+UCO.US,D,20200730,000000,7.5825,7.585,7.01875,7.53,46143612,0
+UCO.US,D,20200731,000000,7.605,7.66,7.355,7.61,23718332,0
+UCO.US,D,20200803,000000,7.65,7.90822,7.58,7.7475,23782780,0
+UCO.US,D,20200804,000000,7.6875,8.18075,7.6725,7.9875,28800796,0
+UCO.US,D,20200805,000000,8.575,8.67998,8.185,8.24,31578700,0
+UCO.US,D,20200806,000000,8.4,8.425,8.1575,8.195,23969792,0
+UCO.US,D,20200807,000000,8.0375,8.0525,7.8775,8.015,23535192,0
+UCO.US,D,20200810,000000,8.1725,8.27,8.07,8.1625,24264408,0
+UCO.US,D,20200811,000000,8.385,8.4225,7.99,8,31061324,0
+UCO.US,D,20200812,000000,8.325,8.46248,8.24,8.355,30298724,0
+UCO.US,D,20200813,000000,8.3375,8.42458,8.2175,8.2925,17086712,0
+UCO.US,D,20200814,000000,8.21,8.305,8.10338,8.2625,21031316,0
+UCO.US,D,20200817,000000,8.2225,8.5275,8.2025,8.4825,21659452,0
+UCO.US,D,20200818,000000,8.2975,8.5225,8.2875,8.41,18306900,0
+UCO.US,D,20200819,000000,8.3875,8.5125,8.3046,8.435,19550288,0
+UCO.US,D,20200820,000000,8.0875,8.385,7.9525,8.355,38543424,0
+UCO.US,D,20200821,000000,8.0725,8.2025,7.875,8.15,45591248,0
+UCO.US,D,20200824,000000,8.2475,8.3625,8.2,8.265,19547976,0
+UCO.US,D,20200825,000000,8.5925,8.615,8.3975,8.5675,23532740,0
+UCO.US,D,20200826,000000,8.6425,8.705,8.5175,8.5825,15619260,0
+UCO.US,D,20200827,000000,8.55,8.55,8.2196,8.42,29956828,0
+UCO.US,D,20200828,000000,8.45,8.5075,8.35,8.465,13226928,0
+UCO.US,D,20200831,000000,8.5425,8.54998,8.2725,8.3525,26004892,0
+UCO.US,D,20200901,000000,8.41,8.5675,8.365,8.42,21833560,0
+UCO.US,D,20200902,000000,8.39582,8.4,7.875,8,39024012,0
+UCO.US,D,20200903,000000,7.645,7.97,7.585,7.905,27145516,0
+UCO.US,D,20200904,000000,7.785,7.805,7.27058,7.3175,34549564,0
+UCO.US,D,20200908,000000,6.5,6.54,6.19508,6.435,53843624,0
+UCO.US,D,20200909,000000,6.46865,6.8675,6.40252,6.7275,29272540,0
+UCO.US,D,20200910,000000,6.6475,6.76182,6.4175,6.4425,27475668,0
+UCO.US,D,20200911,000000,6.5,6.66008,6.4075,6.555,17047612,0
+UCO.US,D,20200914,000000,6.4175,6.545,6.34,6.4925,17963924,0
+UCO.US,D,20200915,000000,6.57,6.86715,6.5125,6.775,25198204,0
+UCO.US,D,20200916,000000,7.11,7.40298,7.0475,7.345,22283744,0
+UCO.US,D,20200917,000000,7.2575,7.63695,7.2025,7.565,18517972,0
+UCO.US,D,20200918,000000,7.545,7.655,7.39518,7.4725,13711412,0
+UCO.US,D,20200921,000000,7.2975,7.345,6.815,7.1025,23611192,0
+UCO.US,D,20200922,000000,7.1325,7.2075,6.8875,7.055,15009484,0
+UCO.US,D,20200923,000000,7.125,7.345,6.9675,6.98,21981140,0
+UCO.US,D,20200924,000000,7.115,7.245,7.0325,7.1975,14852964,0
+UCO.US,D,20200925,000000,7.1125,7.215,7.045,7.1225,10420324,0
+UCO.US,D,20200928,000000,7.19,7.36,7.095,7.2775,13224172,0
+UCO.US,D,20200929,000000,7.10812,7.1175,6.62875,6.8125,26372952,0
+UCO.US,D,20200930,000000,6.945,7.21,6.915,7.1125,17701548,0
+UCO.US,D,20201001,000000,6.86,6.91248,6.4075,6.75,34709932,0
+UCO.US,D,20201002,000000,6.19,6.48,6.1275,6.2375,39814496,0
+UCO.US,D,20201005,000000,6.7625,7,6.7,6.905,32845284,0
+UCO.US,D,20201006,000000,7.2225,7.32,7.045,7.09,22830168,0
+UCO.US,D,20201007,000000,6.99,7.0825,6.86,7.0725,18040216,0
+UCO.US,D,20201008,000000,7.3475,7.41175,7.22252,7.3875,21011348,0
+UCO.US,D,20201009,000000,7.3325,7.435,7.125,7.185,15922652,0
+UCO.US,D,20201012,000000,7.0525,7.055,6.75,6.915,18568308,0
+UCO.US,D,20201013,000000,7.075,7.14,6.98625,7.0725,12316364,0
+UCO.US,D,20201014,000000,7.255,7.3175,7.2075,7.28,13813220,0
+UCO.US,D,20201015,000000,6.88,7.2625,6.8475,7.2525,18466836,0
+UCO.US,D,20201016,000000,7.1025,7.22595,6.985,7.175,11784024,0
+UCO.US,D,20201019,000000,7.2225,7.29,7.1025,7.12,12805604,0
+UCO.US,D,20201020,000000,7.0625,7.425,7.055,7.315,14004000,0
+UCO.US,D,20201021,000000,7.11902,7.1875,6.79,6.86,24329976,0
+UCO.US,D,20201022,000000,6.96,7.155,6.9467,7.0375,13680208,0
+UCO.US,D,20201023,000000,7.0575,7.065,6.715,6.76,18720660,0
+UCO.US,D,20201026,000000,6.5275,6.5775,6.34875,6.4175,24088868,0
+UCO.US,D,20201027,000000,6.515,6.78445,6.4775,6.6675,17217508,0
+UCO.US,D,20201028,000000,6.115,6.1825,5.9725,6.095,32528356,0
+UCO.US,D,20201029,000000,5.505,5.825,5.43248,5.7725,30122292,0
+UCO.US,D,20201030,000000,5.655,5.7275,5.5325,5.67,16315784,0
+UCO.US,D,20201102,000000,5.66,6.13,5.6542,6.115,24072820,0
+UCO.US,D,20201103,000000,6.395,6.41375,6.1725,6.295,19500248,0
+UCO.US,D,20201104,000000,6.45,6.68,6.27,6.6025,22816704,0
+UCO.US,D,20201105,000000,6.5825,6.7025,6.43,6.4675,18836976,0
+UCO.US,D,20201106,000000,6.33,6.34432,6.0425,6.1625,20819008,0
+UCO.US,D,20201109,000000,7.0425,7.1425,6.815,6.83,44674876,0
+UCO.US,D,20201110,000000,7.0725,7.1925,6.9675,7.16,32088688,0
+UCO.US,D,20201111,000000,7.52,7.545,7.1825,7.2425,19474536,0
+UCO.US,D,20201112,000000,7.31,7.41,7.04375,7.06,19473424,0
+UCO.US,D,20201113,000000,6.995,7.0175,6.7775,6.8175,14002816,0
+UCO.US,D,20201116,000000,7.245,7.265,7.0325,7.0975,16650980,0
+UCO.US,D,20201117,000000,6.995,7.195,6.9475,7.14,14642104,0
+UCO.US,D,20201118,000000,7.2275,7.35748,7.17,7.19,18029744,0
+UCO.US,D,20201119,000000,7.165,7.2475,7.07,7.2125,11649148,0
+UCO.US,D,20201120,000000,7.155,7.3325,7.15,7.2925,15354196,0
+UCO.US,D,20201123,000000,7.45,7.505,7.3675,7.3775,14567616,0
+UCO.US,D,20201124,000000,7.725,8.1,7.7175,7.9875,21301768,0
+UCO.US,D,20201125,000000,8.245,8.39,8.095,8.26,18115056,0
+UCO.US,D,20201127,000000,8.16,8.26125,8.1025,8.195,7326324,0
+UCO.US,D,20201130,000000,8.135,8.205,7.905,8.05,16267824,0
+UCO.US,D,20201201,000000,8.03,8.05,7.7475,7.87,10440772,0
+UCO.US,D,20201202,000000,7.8725,8.25,7.8675,8.0325,14936604,0
+UCO.US,D,20201203,000000,7.975,8.1925,7.9325,8.12,14734952,0
+UCO.US,D,20201204,000000,8.1725,8.39,8.16548,8.2975,12247068,0
+UCO.US,D,20201207,000000,8.27,8.475,8.2125,8.2475,11892344,0
+UCO.US,D,20201208,000000,8.175,8.295,8.087,8.2575,9238572,0
+UCO.US,D,20201209,000000,8.3575,8.4,8.0725,8.2225,14372200,0
+UCO.US,D,20201210,000000,8.49,8.875,8.47775,8.6025,16694020,0
+UCO.US,D,20201211,000000,8.575,8.615,8.4275,8.51,7837120,0
+UCO.US,D,20201214,000000,8.6325,8.6725,8.2375,8.6375,14520476,0
+UCO.US,D,20201215,000000,8.7175,8.86968,8.6775,8.83,10486444,0
+UCO.US,D,20201216,000000,8.8425,8.98,8.7275,8.95,12146924,0
+UCO.US,D,20201217,000000,9.0975,9.2,9.05,9.17,9130688,0
+UCO.US,D,20201218,000000,9.2675,9.44,9.2275,9.35,11204180,0
+UCO.US,D,20201221,000000,8.64,9.0025,8.605,8.885,22465824,0
+UCO.US,D,20201222,000000,8.71,8.805,8.565,8.605,12845316,0
+UCO.US,D,20201223,000000,8.735,9.1125,8.73,8.955,12182364,0
+UCO.US,D,20201224,000000,8.89,9.0375,8.85,9.0325,4099188,0
+UCO.US,D,20201228,000000,9.0275,9.11538,8.8325,8.8775,11031664,0
+UCO.US,D,20201229,000000,9.0625,9.08072,8.91,8.9725,6461088,0
+UCO.US,D,20201230,000000,8.8725,9.1925,8.855,9.015,9371880,0
+UCO.US,D,20201231,000000,8.925,9.11,8.86743,9.0675,6795636,0
+UCO.US,D,20210104,000000,9.085,9.235,8.68,8.75,19034608,0
+UCO.US,D,20210105,000000,9.28002,9.6475,9.28,9.5275,22842960,0
+UCO.US,D,20210106,000000,9.52,9.78,9.30812,9.5775,14151780,0
+UCO.US,D,20210107,000000,9.7375,9.84,9.6925,9.82,10457020,0
+UCO.US,D,20210108,000000,10.0325,10.335,9.935,10.2975,9293092,0
+UCO.US,D,20210111,000000,9.99,10.295,9.955,10.22,7396180,0
+UCO.US,D,20210112,000000,10.455,10.6475,10.405,10.585,7999688,0
+UCO.US,D,20210113,000000,10.5125,10.7,10.4225,10.545,6622632,0
+UCO.US,D,20210114,000000,10.4975,10.825,10.44,10.7925,6654316,0
+UCO.US,D,20210115,000000,10.4875,10.545,10.1418,10.2875,10291408,0
+UCO.US,D,20210119,000000,10.48,10.57,10.365,10.4925,6857384,0
+UCO.US,D,20210120,000000,10.7225,10.74,10.4425,10.49,6224292,0
+UCO.US,D,20210121,000000,10.543,10.63,10.425,10.5025,4301288,0
+UCO.US,D,20210122,000000,10.0225,10.405,10,10.19,8454708,0
+UCO.US,D,20210125,000000,10.1075,10.425,10.065,10.3875,6273372,0
+UCO.US,D,20210126,000000,10.45,10.5072,10.27,10.3,4410880,0
+UCO.US,D,20210127,000000,10.2912,10.57,10.06,10.325,7332968,0
+UCO.US,D,20210128,000000,10.5675,10.6125,10.1725,10.1825,7101960,0
+UCO.US,D,20210129,000000,10.4125,10.475,10.1084,10.1475,7302092,0
+UCO.US,D,20210201,000000,10.4775,10.7125,10.19,10.67,9271244,0
+UCO.US,D,20210202,000000,11.2,11.2025,11.0175,11.0775,7318644,0
+UCO.US,D,20210203,000000,11.2925,11.625,11.2875,11.4425,10854536,0
+UCO.US,D,20210204,000000,11.55,11.735,11.3025,11.6525,7915380,0
+UCO.US,D,20210205,000000,11.9675,12.0025,11.74,11.8825,7991564,0
+UCO.US,D,20210208,000000,12.0525,12.3594,12.0512,12.3375,7076736,0
+UCO.US,D,20210209,000000,12.215,12.51,12.095,12.4825,9055980,0
+UCO.US,D,20210210,000000,12.5375,12.6692,12.3875,12.545,10057088,0
+UCO.US,D,20210211,000000,12.6,12.62,12.3065,12.3575,7530608,0
+UCO.US,D,20210212,000000,12.4,13.0442,12.3825,12.96,10650924,0
+UCO.US,D,20210216,000000,13.1325,13.315,13.0425,13.3,8105608,0
+UCO.US,D,20210217,000000,13.1825,13.6125,13.0912,13.585,8382552,0
+UCO.US,D,20210218,000000,13.705,13.73,13.0712,13.175,8244060,0
+UCO.US,D,20210219,000000,13.1925,13.3375,12.7213,12.81,7027404,0
+UCO.US,D,20210222,000000,13.3775,13.915,13.3775,13.8225,8821908,0
+UCO.US,D,20210223,000000,13.7525,14.1425,13.475,14.0775,9464548,0
+UCO.US,D,20210224,000000,14.247,14.7,14.1775,14.6625,8455256,0
+UCO.US,D,20210225,000000,14.545,14.8325,14.4375,14.63,7299520,0
+UCO.US,D,20210226,000000,14.3875,14.3962,13.7,13.8325,5798508,0
+UCO.US,D,20210301,000000,13.8425,14.0302,13.1728,13.355,6657080,0
+UCO.US,D,20210302,000000,13.605,13.6775,13.0275,13.0375,5355932,0
+UCO.US,D,20210303,000000,13.5625,14.0125,13.3275,13.6725,5578244,0
+UCO.US,D,20210304,000000,14.1075,15.0375,13.875,14.8,10950868,0
+UCO.US,D,20210305,000000,15.4225,15.6975,15.325,15.6825,7111172,0
+UCO.US,D,20210308,000000,15.4675,15.575,15.0542,15.1325,7854568,0
+UCO.US,D,20210309,000000,15.3175,15.3666,14.8691,14.8975,6244324,0
+UCO.US,D,20210310,000000,15,15.3138,14.7125,15.265,5033136,0
+UCO.US,D,20210311,000000,15.4125,15.8375,15.2875,15.8075,5216344,0
+UCO.US,D,20210312,000000,15.665,15.8375,15.575,15.67,3680288,0
+UCO.US,D,20210315,000000,15.4075,15.67,15.1125,15.615,5395844,0
+UCO.US,D,20210316,000000,15.2025,15.5425,15.04,15.3975,3664864,0
+UCO.US,D,20210317,000000,15.33,15.5,15.0725,15.415,3269604,0
+UCO.US,D,20210318,000000,14.945,14.9938,12.8275,13.325,15908544,0
+UCO.US,D,20210319,000000,13.545,14.21,13.2185,14.08,6679800,0
+UCO.US,D,20210322,000000,14.2025,14.3275,13.9654,14.0425,3556568,0
+UCO.US,D,20210323,000000,13.19,13.5925,12.615,12.7275,9956784,0
+UCO.US,D,20210324,000000,13.4575,14.0725,13.384,13.86,7354788,0
+UCO.US,D,20210325,000000,13.265,13.3496,12.554,12.8925,8471528,0
+UCO.US,D,20210326,000000,13.75,14.0382,13.6625,13.8725,5810072,0
+UCO.US,D,20210329,000000,13.6775,14.0575,13.475,14.0375,4793092,0
+UCO.US,D,20210330,000000,13.5725,13.865,13.4875,13.5875,4057016,0
+UCO.US,D,20210331,000000,13.4775,13.9275,13.025,13.2125,6722144,0
+UCO.US,D,20210401,000000,13.8425,14.3059,13.2,14.1375,7729680,0
+UCO.US,D,20210405,000000,13.77,13.82,12.726,13.2325,8526556,0
+UCO.US,D,20210406,000000,13.7275,14.0811,13.446,13.525,7071320,0
+UCO.US,D,20210407,000000,13.4175,13.7225,13.045,13.6,5101480,0
+UCO.US,D,20210408,000000,13.3975,13.5725,13.1731,13.475,3866356,0
+UCO.US,D,20210409,000000,13.3625,13.5175,13.3,13.42,2020772,0
+UCO.US,D,20210412,000000,13.815,13.975,13.5125,13.6125,3876024,0
+UCO.US,D,20210413,000000,13.88,13.9922,13.8125,13.95,3491304,0
+UCO.US,D,20210414,000000,14.4275,15.1125,14.3275,14.915,6658288,0
+UCO.US,D,20210415,000000,14.9075,15.1084,14.7775,14.99,4201416,0
+UCO.US,D,20210416,000000,15.0575,15.0725,14.815,14.9075,2992684,0
+UCO.US,D,20210419,000000,14.96,15.1175,14.84,14.9675,2884084,0
+UCO.US,D,20210420,000000,14.995,15.0336,14.153,14.56,3727484,0
+UCO.US,D,20210421,000000,13.984,14.47,13.9625,14.03,4829740,0
+UCO.US,D,20210422,000000,14.375,14.3775,13.96,14.255,3429024,0
+UCO.US,D,20210423,000000,14.1425,14.5925,14.1125,14.505,2035384,0
+UCO.US,D,20210426,000000,14.0975,14.55,14.0725,14.4175,3076148,0
+UCO.US,D,20210427,000000,14.685,14.97,14.5475,14.915,3232944,0
+UCO.US,D,20210428,000000,15.1225,15.4275,15.0575,15.1775,5024480,0
+UCO.US,D,20210429,000000,15.7675,15.8345,15.3575,15.595,4201068,0
+UCO.US,D,20210430,000000,15.035,15.1325,14.8175,14.955,3538432,0
+UCO.US,D,20210503,000000,15.145,15.4756,15.125,15.4175,4180624,0
+UCO.US,D,20210504,000000,15.96,16.0672,15.6925,16.05,4573056,0
+UCO.US,D,20210505,000000,16.2975,16.3175,15.7516,15.92,2215860,0
+UCO.US,D,20210506,000000,16.0725,16.0925,15.6328,15.83,2783384,0
+UCO.US,D,20210507,000000,15.61,15.975,15.5125,15.8825,3338972,0
+UCO.US,D,20210510,000000,16.205,16.23,15.5412,15.95,4406120,0
+UCO.US,D,20210511,000000,15.5825,16.2725,15.565,16.23,3942340,0
+UCO.US,D,20210512,000000,16.385,16.8225,16.385,16.485,5108408,0
+UCO.US,D,20210513,000000,15.5925,15.925,15.1375,15.4725,6254520,0
+UCO.US,D,20210514,000000,15.8925,16.08,15.82,16.025,3304628,0
+UCO.US,D,20210517,000000,16.14,16.475,16.115,16.4675,3112252,0
+UCO.US,D,20210518,000000,16.31,16.4825,15.4725,16.105,6158520,0
+UCO.US,D,20210519,000000,15.3175,15.3175,14.4675,15.115,8204060,0
+UCO.US,D,20210520,000000,15.0075,15.07,14.4075,14.4725,4669504,0
+UCO.US,D,20210521,000000,15.1625,15.3375,15.05,15.305,3646960,0
+UCO.US,D,20210524,000000,15.6925,16.25,15.57,16.1525,4067220,0
+UCO.US,D,20210525,000000,16.175,16.335,16.0025,16.095,2835704,0
+UCO.US,D,20210526,000000,15.975,16.3475,15.8992,16.295,2677948,0
+UCO.US,D,20210527,000000,16.2775,16.5725,16.1825,16.5,3741952,0
+UCO.US,D,20210528,000000,16.675,16.7425,16.2125,16.415,2604000,0
+UCO.US,D,20210601,000000,17.225,17.47,16.7975,17.06,4675720,0
+UCO.US,D,20210602,000000,17.225,17.51,17.08,17.4475,2635552,0
+UCO.US,D,20210603,000000,17.565,17.5975,17.1625,17.5075,2999540,0
+UCO.US,D,20210604,000000,17.815,17.8475,17.52,17.695,1688004,0
+UCO.US,D,20210607,000000,17.755,17.8998,17.5925,17.7425,1450440,0
+UCO.US,D,20210608,000000,17.615,18.18,17.4,18.165,2980584,0
+UCO.US,D,20210609,000000,18.2475,18.3225,17.845,17.965,1842480,0
+UCO.US,D,20210610,000000,18.2625,18.3825,17.4525,18.1375,3208348,0
+UCO.US,D,20210611,000000,18.1925,18.3825,18.1625,18.26,1464488,0
+UCO.US,D,20210614,000000,18.5,18.662,18.2974,18.45,1846904,0
+UCO.US,D,20210615,000000,18.7075,18.9375,18.675,18.935,2165540,0
+UCO.US,D,20210616,000000,18.8425,19.2625,18.7625,18.775,3507440,0
+UCO.US,D,20210617,000000,18.8675,18.9225,17.66,18.1925,4525988,0
+UCO.US,D,20210618,000000,18.055,18.625,18.055,18.3875,2150132,0
+UCO.US,D,20210621,000000,18.45,19.1346,18.3875,19.1,2840060,0
+UCO.US,D,20210622,000000,19.0825,19.315,18.955,19.2,1943364,0
+UCO.US,D,20210623,000000,19.7125,19.8125,19.3425,19.46,2490152,0
+UCO.US,D,20210624,000000,19.25,19.6125,19.1962,19.5725,1737900,0
+UCO.US,D,20210625,000000,19.6925,19.9075,19.2375,19.8675,1745980,0
+UCO.US,D,20210628,000000,19.7225,19.735,19.2189,19.35,2402636,0
+UCO.US,D,20210629,000000,19.65,19.795,19.3,19.6,1788264,0
+UCO.US,D,20210630,000000,19.625,19.9575,19.3925,19.5575,2399720,0
+UCO.US,D,20210701,000000,20.515,20.6475,19.9138,20.075,3621436,0
+UCO.US,D,20210702,000000,19.99,20.42,19.83,20.35,2043912,0
+UCO.US,D,20210706,000000,20.075,20.1051,19.0129,19.485,4964160,0
+UCO.US,D,20210707,000000,19.48,19.675,18.2175,18.5275,5000116,0
+UCO.US,D,20210708,000000,18.6,19.1975,18.3246,19.195,2933244,0
+UCO.US,D,20210709,000000,19.555,19.9575,19.5125,19.86,2379012,0
+UCO.US,D,20210712,000000,19.515,19.875,19.26,19.81,1689568,0
+UCO.US,D,20210713,000000,20.0075,20.58,19.835,20.5,2948920,0
+UCO.US,D,20210714,000000,20.4925,20.5275,19.035,19.3825,3689824,0
+UCO.US,D,20210715,000000,18.96,19.425,18.875,18.9125,2149780,0
+UCO.US,D,20210716,000000,19.2,19.3225,18.42,18.98,3176304,0
+UCO.US,D,20210719,000000,17.845,17.8662,16.146,16.4975,9446828,0
+UCO.US,D,20210720,000000,16.3775,17.0172,15.955,16.95,4234312,0
+UCO.US,D,20210721,000000,17.56,18.331,17.5588,18.2075,4592444,0
+UCO.US,D,20210722,000000,18.4875,19.025,18.23,18.83,2740984,0
+UCO.US,D,20210723,000000,18.8875,19.1125,18.73,19.0775,1569748,0
+UCO.US,D,20210726,000000,18.9175,19.2625,18.7325,19.23,2265548,0
+UCO.US,D,20210727,000000,19.1925,19.28,18.7778,19.0975,2289456,0
+UCO.US,D,20210728,000000,19.2325,19.465,19.09,19.2675,1496080,0
+UCO.US,D,20210729,000000,19.6625,20.03,19.575,19.9775,2077680,0
+UCO.US,D,20210730,000000,20.02,20.2627,19.8263,19.9775,2066196,0
+UCO.US,D,20210802,000000,19.7625,19.8198,18.4,18.835,4692516,0
+UCO.US,D,20210803,000000,18.06,18.6775,17.885,18.6125,3474592,0
+UCO.US,D,20210804,000000,17.7075,18.125,17.4185,17.4325,5991360,0
+UCO.US,D,20210805,000000,17.57,18.1325,17.5525,18.1025,2493088,0
+UCO.US,D,20210806,000000,18.3825,18.445,17.585,17.7575,3601768,0
+UCO.US,D,20210809,000000,16.9525,17.1025,16.5175,17.0525,4774340,0
+UCO.US,D,20210810,000000,17.3025,18.025,17.2675,17.815,3007080,0
+UCO.US,D,20210811,000000,17.47,18.295,17.2575,18.2875,3109648,0
+UCO.US,D,20210812,000000,18.17,18.2932,17.8375,18.1325,2091808,0
+UCO.US,D,20210813,000000,18.1425,18.2248,17.55,17.6425,2074300,0
+UCO.US,D,20210816,000000,16.8625,17.515,16.54,17.3625,3244780,0
+UCO.US,D,20210817,000000,17.07,17.4529,16.85,17.015,2168760,0
+UCO.US,D,20210818,000000,17.1225,17.1922,16.0975,16.14,4509160,0
+UCO.US,D,20210819,000000,15.3825,15.79,15.025,15.71,7125572,0
+UCO.US,D,20210820,000000,15.095,15.3875,14.7675,14.7725,5473376,0
+UCO.US,D,20210823,000000,16.0875,16.6298,16.075,16.4025,5562672,0
+UCO.US,D,20210824,000000,16.9875,17.5658,16.97,17.515,4219108,0
+UCO.US,D,20210825,000000,17.475,17.95,17.2996,17.815,3056852,0
+UCO.US,D,20210826,000000,17.4025,17.8025,17.1938,17.5775,3273756,0
+UCO.US,D,20210827,000000,17.9575,18.1475,17.8957,18.0725,2970996,0
+UCO.US,D,20210830,000000,18.07,18.385,17.85,18.2375,2838064,0
+UCO.US,D,20210831,000000,18.09,18.3249,17.94,18,1913288,0
+UCO.US,D,20210901,000000,17.4975,18.1425,17.375,17.925,3678856,0
+UCO.US,D,20210902,000000,18.7275,19.0937,18.66,18.6775,4571452,0
+UCO.US,D,20210903,000000,18.6775,18.8825,18.4275,18.51,2099576,0
+UCO.US,D,20210907,000000,17.9975,18.2972,17.8625,18.0375,2164648,0
+UCO.US,D,20210908,000000,18.595,18.6075,18.2125,18.37,2038196,0
+UCO.US,D,20210909,000000,17.82,18.5438,17.575,17.7875,3887536,0
+UCO.US,D,20210910,000000,18.6725,18.7,18.4605,18.5575,2523420,0
+UCO.US,D,20210913,000000,18.97,19.1675,18.7875,19.01,2626704,0
+UCO.US,D,20210914,000000,19.205,19.222,18.6875,18.8425,1876172,0
+UCO.US,D,20210915,000000,19.6225,20.04,19.6075,19.69,5333176,0
+UCO.US,D,20210916,000000,19.6125,19.825,19.2288,19.7075,2092080,0
+UCO.US,D,20210917,000000,19.3925,19.5325,19.115,19.4,2011812,0
+UCO.US,D,20210920,000000,18.8525,19.0249,18.33,18.865,2750152,0
+UCO.US,D,20210921,000000,18.93,18.9575,18.2962,18.87,1732976,0
+UCO.US,D,20210922,000000,19.3475,19.665,19.2175,19.4925,1731256,0
+UCO.US,D,20210923,000000,19.685,20.215,19.6675,20.1375,3147212,0
+UCO.US,D,20210924,000000,20.0725,20.5625,20.0725,20.4375,2966512,0
+UCO.US,D,20210927,000000,21.2175,21.4375,21.12,21.3075,3557892,0
+UCO.US,D,20210928,000000,21.7675,21.8125,20.8075,20.9425,3583932,0
+UCO.US,D,20210929,000000,21.0625,21.4975,20.8175,20.9175,1497656,0
+UCO.US,D,20210930,000000,20.475,21.66,20.19,21.055,5587656,0
+UCO.US,D,20211001,000000,21.155,21.7775,20.9812,21.65,2237912,0
+UCO.US,D,20211004,000000,22.31,23.0625,22.31,22.6068,2792312,0
+UCO.US,D,20211005,000000,23.1975,23.5375,23.08,23.5,2492248,0
+UCO.US,D,20211006,000000,22.7925,22.7945,22.1775,22.2975,3146464,0
+UCO.US,D,20211007,000000,22.1975,23.255,21.9875,23.2425,2480812,0
+UCO.US,D,20211008,000000,23.555,23.765,22.9675,23.24,2179460,0
+UCO.US,D,20211011,000000,24.0125,24.2348,23.82,23.855,1899176,0
+UCO.US,D,20211012,000000,23.9775,24.275,23.5825,23.86,1534696,0
+UCO.US,D,20211013,000000,23.4775,24.1325,23.26,23.9625,2683128,0
+UCO.US,D,20211014,000000,24.3175,24.45,23.91,24.3975,1870660,0
+UCO.US,D,20211015,000000,24.725,24.8625,24.3925,24.5775,1515016,0
+UCO.US,D,20211018,000000,25.01,25.1625,24.22,24.395,2311972,0
+UCO.US,D,20211019,000000,24.3375,25.0825,24.1575,24.6975,1779848,0
+UCO.US,D,20211020,000000,24.395,25.3572,24.25,25.295,2739636,0
+UCO.US,D,20211021,000000,24.8025,25,23.785,24.5775,3652588,0
+UCO.US,D,20211022,000000,24.7425,24.9175,24.2975,24.9175,1823348,0
+UCO.US,D,20211025,000000,25.18,25.3875,24.815,24.8575,1877372,0
+UCO.US,D,20211026,000000,25.0675,25.43,24.9175,25.2775,1347680,0
+UCO.US,D,20211027,000000,24.6425,25.05,24.085,24.0925,2641004,0
+UCO.US,D,20211028,000000,24.045,24.4525,23.6525,24.45,1831332,0
+UCO.US,D,20211029,000000,24,24.38,23.6625,24.1225,1579380,0
+UCO.US,D,20211101,000000,24.71,24.775,24.375,24.4,1101416,0
+UCO.US,D,20211102,000000,24.25,24.59,24.0812,24.46,835260,0
+UCO.US,D,20211103,000000,23.4125,23.685,22.6133,22.7775,4234012,0
+UCO.US,D,20211104,000000,24.2975,24.3834,22.3675,22.6175,4171412,0
+UCO.US,D,20211105,000000,23.2675,24.095,22.93,23.925,2820372,0
+UCO.US,D,20211108,000000,23.9925,24.4484,23.9738,24.4075,1310208,0
+UCO.US,D,20211109,000000,24.4725,24.9375,24.25,24.9125,1922656,0
+UCO.US,D,20211110,000000,24.785,24.9725,23.3537,23.6625,3026212,0
+UCO.US,D,20211111,000000,23.7525,24.03,23.2628,23.5725,1419944,0
+UCO.US,D,20211112,000000,23.24,23.6,23.095,23.37,1831368,0
+UCO.US,D,20211115,000000,22.9125,23.475,22.74,23.41,2230424,0
+UCO.US,D,20211116,000000,23.425,23.7875,23.1625,23.5575,1258800,0
+UCO.US,D,20211117,000000,23.31,23.3425,22.2175,22.67,2638824,0
+UCO.US,D,20211118,000000,23,23.25,22.563,23.105,2880396,0
+UCO.US,D,20211119,000000,22.5875,22.6875,21.5625,21.7175,2568032,0
+UCO.US,D,20211122,000000,21.9125,22.64,21.8675,22.31,1869640,0
+UCO.US,D,20211123,000000,23.105,23.81,23.105,23.7575,2657388,0
+UCO.US,D,20211124,000000,23.43,23.895,23.4175,23.5175,1376612,0
+UCO.US,D,20211126,000000,20.6825,20.7016,17.625,18.37,10862076,0
+UCO.US,D,20211129,000000,20.035,20.1675,18.445,18.8175,7224860,0
+UCO.US,D,20211130,000000,17.7575,18.0378,16.1,17.1275,13076004,0
+UCO.US,D,20211201,000000,17.94,18.24,16.4725,16.6275,6954240,0
+UCO.US,D,20211202,000000,16.26,17.6625,16.005,17.4575,5779332,0
+UCO.US,D,20211203,000000,18.4425,18.574,17.03,17.365,4570612,0
+UCO.US,D,20211206,000000,18.055,19.22,17.875,19.055,4686620,0
+UCO.US,D,20211207,000000,19.63,20.4825,19.6075,19.855,4857356,0
+UCO.US,D,20211208,000000,19.995,20.6325,19.9585,20.505,1922344,0
+UCO.US,D,20211209,000000,20.16,20.25,19.4425,19.47,1814648,0
+UCO.US,D,20211210,000000,19.98,20.25,19.6678,20.185,1802252,0
+UCO.US,D,20211213,000000,19.8625,20.2875,19.635,19.79,1552836,0
+UCO.US,D,20211214,000000,19.295,19.6,18.95,19.37,1970552,0
+UCO.US,D,20211215,000000,19.1725,19.905,18.8675,19.83,2308932,0
+UCO.US,D,20211216,000000,19.8125,20.4035,19.5775,19.96,1847788,0
+UCO.US,D,20211217,000000,19.5325,19.6075,18.82,19.0975,1794568,0
+UCO.US,D,20211220,000000,17.8875,18.545,17.125,18.505,5342408,0
+UCO.US,D,20211221,000000,19.1825,19.715,18.9825,19.6725,2649816,0
+UCO.US,D,20211222,000000,19.51,20.27,19.3875,20.245,2031736,0
+UCO.US,D,20211223,000000,20.2775,20.83,20.1676,20.745,1825852,0
+UCO.US,D,20211227,000000,20.6425,21.935,20.5155,21.8,2451568,0
+UCO.US,D,20211228,000000,22.0725,22.31,21.8375,21.9375,1555244,0
+UCO.US,D,20211229,000000,21.8275,22.72,21.715,22.27,2216840,0
+UCO.US,D,20211230,000000,22.49,22.7924,22.25,22.2875,1358472,0
+UCO.US,D,20211231,000000,22.15,22.3643,21.45,21.695,1454052,0
+UCO.US,D,20220103,000000,21.4375,22.36,21.4,22.165,2435840,0
+UCO.US,D,20220104,000000,22.535,23.085,22.4628,22.7275,1945404,0
+UCO.US,D,20220105,000000,23.1625,23.3725,22.5275,22.5425,2657856,0
+UCO.US,D,20220106,000000,23.75,23.9225,23.42,23.6,2262908,0
+UCO.US,D,20220107,000000,23.6775,23.7665,23.225,23.4525,1541352,0
+UCO.US,D,20220110,000000,23.4325,23.5875,22.7788,23.0375,1866544,0
+UCO.US,D,20220111,000000,23.65,24.695,23.3475,24.575,2857424,0
+UCO.US,D,20220112,000000,24.77,25.3925,24.75,25.1475,3184156,0
+UCO.US,D,20220113,000000,25.3,25.425,24.615,24.655,1876096,0
+UCO.US,D,20220114,000000,25.375,26.125,25.3425,26.02,2911108,0
+UCO.US,D,20220118,000000,26.445,26.9975,26.2375,26.8975,2818152,0
+UCO.US,D,20220119,000000,27.185,27.675,26.8831,26.96,2477752,0
+UCO.US,D,20220120,000000,27.1025,27.9238,26.6175,26.665,2314964,0
+UCO.US,D,20220121,000000,26.8525,27.1651,26.1675,26.78,3143696,0
+UCO.US,D,20220124,000000,26.045,26.285,25.0675,26.1725,4179264,0
+UCO.US,D,20220125,000000,26.015,27.045,25.9762,26.82,1649928,0
+UCO.US,D,20220126,000000,27.49,28.1575,27.1925,27.42,2134692,0
+UCO.US,D,20220127,000000,28.3,28.3125,27.15,27.5775,1910296,0
+UCO.US,D,20220128,000000,28.2325,28.525,27.2025,27.6625,1680788,0
+UCO.US,D,20220131,000000,27.865,28.0625,27.1412,28.0225,1225312,0
+UCO.US,D,20220201,000000,27.525,28.275,27.275,28.06,1436340,0
+UCO.US,D,20220202,000000,28.295,28.3575,27.4275,28.12,1519888,0
+UCO.US,D,20220203,000000,27.745,29.2,27.55,28.97,1950848,0
+UCO.US,D,20220204,000000,29.9325,30.4888,29.895,30.12,2281436,0
+UCO.US,D,20220207,000000,29.9475,30.3514,29.825,30.0275,1565648,0
+UCO.US,D,20220208,000000,29.175,29.2725,28.3612,29.04,2338064,0
+UCO.US,D,20220209,000000,29.2725,29.77,29.06,29.5975,1859164,0
+UCO.US,D,20220210,000000,29.3975,30.4,29.08,29.38,2238896,0
+UCO.US,D,20220211,000000,29.8225,31.4441,29.7625,30.9325,3277560,0
+UCO.US,D,20220214,000000,30.245,31.91,30.0975,31.43,3558452,0
+UCO.US,D,20220215,000000,29.445,29.6125,28.81,29.5,3899356,0
+UCO.US,D,20220216,000000,30.21,30.9062,28.81,28.8225,3703024,0
+UCO.US,D,20220217,000000,28.8625,29.6725,28.68,29.45,2620624,0
+UCO.US,D,20220218,000000,28.5375,30.1726,28.335,30,3209964,0
+UCO.US,D,20220222,000000,31.925,31.9975,30.4575,30.7125,4155008,0
+UCO.US,D,20220223,000000,31.09,32.3775,30.875,31.39,3407296,0
+UCO.US,D,20220224,000000,34.95,35,30.2075,31.3825,7954112,0
+UCO.US,D,20220225,000000,30.7075,31.1875,29.6425,30.9075,3374544,0
+UCO.US,D,20220228,000000,32.3675,33.0575,31.7564,32.36,4329580,0
+UCO.US,D,20220301,000000,34.9325,36.9475,34.7275,36.3675,9554220,0
+UCO.US,D,20220302,000000,38.5625,40.5562,36.25,39.72,8167812,0
+UCO.US,D,20220303,000000,39.4275,41.0083,38.665,39.475,6163068,0
+UCO.US,D,20220304,000000,41.89,45,41.42,44.345,7801192,0
+UCO.US,D,20220307,000000,44.875,47.7875,44.2182,46.755,9047640,0
+UCO.US,D,20220308,000000,49.1925,51.375,44.5,48.455,16346164,0
+UCO.US,D,20220309,000000,43.0075,44.21,35,38.3025,19306456,0
+UCO.US,D,20220310,000000,39.5675,39.9025,36.08,37.6675,6456064,0
+UCO.US,D,20220311,000000,38.5675,40.145,37.975,39.8825,6420992,0
+UCO.US,D,20220314,000000,37.5125,37.5125,35.6425,36.6125,5369868,0
+UCO.US,D,20220315,000000,33.8775,35.025,32.6625,33.4,7536688,0
+UCO.US,D,20220316,000000,35.2,35.6,32.5994,32.9225,3401712,0
+UCO.US,D,20220317,000000,36.4375,38.225,36.1891,37.5025,4819316,0
+UCO.US,D,20220318,000000,37.9825,38.625,37.4175,38.3925,2938928,0
+UCO.US,D,20220321,000000,40.8175,42.6225,40.6604,42.53,3557704,0
+UCO.US,D,20220322,000000,41.835,42.625,40.635,41.6325,2911440,0
+UCO.US,D,20220323,000000,44.0075,44.935,43.5582,44.375,3268096,0
+UCO.US,D,20220324,000000,43.8775,43.9575,41.6875,42.1625,3325952,0
+UCO.US,D,20220325,000000,41.1225,44.025,40.7525,42.8675,4341184,0
+UCO.US,D,20220328,000000,39.715,40.45,36.755,37.2975,4628648,0
+UCO.US,D,20220329,000000,35.542,39.4263,35.375,39.26,4305432,0
+UCO.US,D,20220330,000000,40.78,41.4225,40.2025,40.8,2046232,0
+UCO.US,D,20220331,000000,39.695,40.7099,37.44,38.325,4168712,0
+UCO.US,D,20220401,000000,38.06,39.5,37.9425,39.125,2763580,0
+UCO.US,D,20220404,000000,41.3325,41.7942,40.25,41.4925,2407388,0
+UCO.US,D,20220405,000000,41.9525,42.31,39.3663,39.6375,2498032,0
+UCO.US,D,20220406,000000,41.055,41.722,37.5275,38.2575,3745860,0
+UCO.US,D,20220407,000000,38.575,39.06,36.78,38.7075,3019084,0
+UCO.US,D,20220408,000000,38.1925,39.95,37.9388,39.6275,1444984,0
+UCO.US,D,20220411,000000,37.4075,38.4875,36.9225,38.1675,2308440,0
+UCO.US,D,20220412,000000,40.225,41.4075,40.185,41.0675,2571936,0
+UCO.US,D,20220413,000000,42.1175,43.4532,40.805,43.2625,2780936,0
+UCO.US,D,20220414,000000,42.165,44.875,41.975,43.9775,2666352,0
+UCO.US,D,20220418,000000,45.055,45.9075,44.1725,44.5825,2593940,0
+UCO.US,D,20220419,000000,42.195,42.2175,40.3475,40.68,3839136,0
+UCO.US,D,20220420,000000,41.6575,41.9525,39.7575,41.1375,2199456,0
+UCO.US,D,20220421,000000,42.395,43.2275,41.1575,42.12,2468756,0
+UCO.US,D,20220422,000000,40.8925,41.4075,39.9555,39.9825,1718092,0
+UCO.US,D,20220425,000000,36.63,38.8997,36.0025,38.5875,2888396,0
+UCO.US,D,20220426,000000,39.29,40.5,38.2636,39.955,1887344,0
+UCO.US,D,20220427,000000,38.815,40.1,38.5238,39.805,1366388,0
+UCO.US,D,20220428,000000,39.75,41.1875,39.34,41.0425,1962548,0
+UCO.US,D,20220429,000000,41.7275,42.473,39.87,40.0425,1855584,0
+UCO.US,D,20220502,000000,38.66,41.3925,38.18,41.34,1811752,0
+UCO.US,D,20220503,000000,40.02,40.8356,39.2716,39.91,1390932,0
+UCO.US,D,20220504,000000,42.3325,43.665,41.745,43.1775,4661600,0
+UCO.US,D,20220505,000000,45.025,45.18,42.25,43.4475,2492572,0
+UCO.US,D,20220506,000000,44.5525,45.1825,43.2475,45.0275,2182696,0
+UCO.US,D,20220509,000000,42.7775,42.9675,39.365,39.665,3125944,0
+UCO.US,D,20220510,000000,40.1275,40.4,37.6125,37.815,2048580,0
+UCO.US,D,20220511,000000,40.7375,41.94,40.25,41.1525,2044224,0
+UCO.US,D,20220512,000000,41.2475,42.25,40.75,42.045,1470196,0
+UCO.US,D,20220513,000000,43,43.9825,42.5794,43.8625,1736344,0
+UCO.US,D,20220516,000000,43.5125,45.7225,43.3951,45.425,2093996,0
+UCO.US,D,20220517,000000,45.3175,45.895,43.125,43.38,1635924,0
+UCO.US,D,20220518,000000,44.285,44.337,40.78,41.4675,2063752,0
+UCO.US,D,20220519,000000,40.7425,43.4,40.6825,42.61,1694612,0
+UCO.US,D,20220520,000000,43.205,43.7625,42.22,43.5875,1200352,0
+UCO.US,D,20220523,000000,43.37,44.325,42.955,44.0975,2997240,0
+UCO.US,D,20220524,000000,44.3525,45.1625,43.685,44.3825,1208640,0
+UCO.US,D,20220525,000000,44.5825,45.0025,43.9375,44.845,976228,0
+UCO.US,D,20220526,000000,45.4599,47.4,45.4,46.95,2072918,0
+UCO.US,D,20220527,000000,46.55,47.84,46.37,47.83,929564,0
+UCO.US,D,20220531,000000,50.25,50.56,46.775,47.8,2049228,0
+UCO.US,D,20220601,000000,48.97,49.39,47.85,47.93,1058609,0
+UCO.US,D,20220602,000000,48.34,50,47.84,49.8,1339250,0
+UCO.US,D,20220603,000000,49.68,52.17,49.4415,52.07,1574037,0
+UCO.US,D,20220606,000000,51.7,51.83,50.52,51.08,1113217,0
+UCO.US,D,20220607,000000,51.62,53.28,51.0901,53.14,1513191,0
+UCO.US,D,20220608,000000,53.64,55.69,52.97,55.49,1695448,0
+UCO.US,D,20220609,000000,54.45,55.09,54.13,54.57,1047046,0
+UCO.US,D,20220610,000000,53.4,54,51.5,53.39,1778045,0
+UCO.US,D,20220613,000000,52.39,54.51,50.53,53.65,2081422,0
+UCO.US,D,20220614,000000,54.33,55.28,50.2267,51.42,1735251,0
+UCO.US,D,20220615,000000,50.96,51.94,49.1137,49.79,1549854,0
+UCO.US,D,20220616,000000,49.53,51.61,47.9,50.54,1857791,0
+UCO.US,D,20220617,000000,49.32,49.56,44.35,45.77,4249614,0
+UCO.US,D,20220621,000000,46.92,47.7776,46.06,46.49,1099685,0
+UCO.US,D,20220622,000000,41.01,44.6115,40.68,43.13,2774552,0
+UCO.US,D,20220623,000000,43.82,44.05,40.68,40.72,1918917,0
+UCO.US,D,20220624,000000,41.94,43.85,41.395,42.83,1367191,0
+UCO.US,D,20220627,000000,42.96,44.99,42.06,44.54,1403151,0
+UCO.US,D,20220628,000000,45.89,47.1,45.25,46.65,1605796,0
+UCO.US,D,20220629,000000,47.75,48.32,44.61,44.61,1665677,0
+UCO.US,D,20220630,000000,43.6501,43.87,41.48,41.86,1634494,0
+UCO.US,D,20220701,000000,43.45,43.7,42.17,42.97,1110886,0
+UCO.US,D,20220705,000000,39.55,39.5581,34.2589,35.6,5412734,0
+UCO.US,D,20220706,000000,34.34,35.06,32.55,34.6,4066687,0
+UCO.US,D,20220707,000000,36.92,38.29,36.75,37.18,2698024,0
+UCO.US,D,20220708,000000,39.33,39.605,37.84,39.2,2621350,0
+UCO.US,D,20220711,000000,38.49,39.79,37.335,39.08,1233133,0
+UCO.US,D,20220712,000000,35.63,36.1401,33.69,33.94,3596474,0
+UCO.US,D,20220713,000000,34.24,35.45,33.43,34.34,2928344,0
+UCO.US,D,20220714,000000,32.44,34.3,31.02,33.86,3834158,0
+UCO.US,D,20220715,000000,34.91,35.43,34.02,34.65,2251627,0
+UCO.US,D,20220718,000000,37.68,38.17,37.23,37.42,2246769,0
+UCO.US,D,20220719,000000,36.66,38.7004,36.65,38.57,1473935,0
+UCO.US,D,20220720,000000,37.77,38.8199,37.16,38.25,1554645,0
+UCO.US,D,20220721,000000,36.09,37.05,35.52,36.29,1794452,0
+UCO.US,D,20220722,000000,36.12,37.34,35.37,35.48,1625203,0
+UCO.US,D,20220725,000000,36.66,37.26,35.9,37.05,1595919,0
+UCO.US,D,20220726,000000,38.11,38.2444,35.99,36.17,1115168,0
+UCO.US,D,20220727,000000,37.37,39.1,36.56,38.82,1762026,0
+UCO.US,D,20220728,000000,39.31,39.44,37.47,38.14,1925199,0
+UCO.US,D,20220729,000000,39.98,41.2,38.92,38.97,1582577,0
+UCO.US,D,20220801,000000,35.83,36.65,35.09,36.28,2612216,0
+UCO.US,D,20220802,000000,37.23,38.48,36.54,37.15,2961140,0
+UCO.US,D,20220803,000000,37.58,37.82,34.75,35,3023044,0
+UCO.US,D,20220804,000000,34.34,35.04,32.51,32.95,4536568,0
+UCO.US,D,20220805,000000,32.01,34.42,31.98,32.98,2613074,0
+UCO.US,D,20220808,000000,33.13,35.01,33.04,34.88,2111865,0
+UCO.US,D,20220809,000000,35.52,36.1596,34.04,34.85,1697181,0
+UCO.US,D,20220810,000000,34.66,36.22,33.0073,35.64,3239763,0
+UCO.US,D,20220811,000000,37.04,38.05,36.24,37.43,2217461,0
+UCO.US,D,20220812,000000,36.56,36.6778,35.6,36.27,2289786,0
+UCO.US,D,20220815,000000,32.91,34.7206,32.72,34.33,3066908,0
+UCO.US,D,20220816,000000,34.1,35.165,32.26,32.84,3091339,0
+UCO.US,D,20220817,000000,33.19,34.538,32.67,33.51,2438851,0
+UCO.US,D,20220818,000000,34.85,35.99,34.62,35.42,2527467,0
+UCO.US,D,20220819,000000,35.26,36.49,35.05,35.29,1808268,0
+UCO.US,D,20220822,000000,34.07,35.92,32.8701,35.88,3207527,0
+UCO.US,D,20220823,000000,36.94,38.29,36.9103,37.84,1884368,0
+UCO.US,D,20220824,000000,37.83,38.9492,37.23,38.94,2397661,0
+UCO.US,D,20220825,000000,39.29,39.3,36.82,37.45,1901223,0
+UCO.US,D,20220826,000000,36.5,37.0955,35.75,36.73,1488202,0
+UCO.US,D,20220829,000000,37.82,39.63,37.5802,39.36,2103887,0
+UCO.US,D,20220830,000000,37.36,37.5045,35.21,36.25,3727337,0
+UCO.US,D,20220831,000000,34.86,35.9,34.05,34.12,2154048,0
+UCO.US,D,20220901,000000,33.17,33.74,31.97,32.11,3399611,0
+UCO.US,D,20220902,000000,34,34.06,32.4,32.51,2286136,0
+UCO.US,D,20220906,000000,33.27,33.3895,32.28,32.55,2505659,0
+UCO.US,D,20220907,000000,30.73,31.13,29.32,29.35,5302533,0
+UCO.US,D,20220908,000000,29.94,30.55,29.28,29.63,3009363,0
+UCO.US,D,20220909,000000,31.41,32.5001,31.1768,32.14,2034759,0
+UCO.US,D,20220912,000000,33.37,33.85,32.92,33.24,1915383,0
+UCO.US,D,20220913,000000,32.99,33.5,31.24,32.98,2198659,0
+UCO.US,D,20220914,000000,33.65,34.1804,33.01,33.42,1594116,0
+UCO.US,D,20220915,000000,31.98,32.01,30.43,30.75,2450580,0
+UCO.US,D,20220916,000000,31.1,31.42,30.36,30.67,1761403,0
+UCO.US,D,20220919,000000,28.86,30.94,28.75,30.76,1771733,0
+UCO.US,D,20220920,000000,30.36,30.37,29.4,29.99,1756866,0
+UCO.US,D,20220921,000000,30.98,31.09,29.08,29.54,2790233,0
+UCO.US,D,20220922,000000,30.94,31.27,29.44,29.79,2478270,0
+UCO.US,D,20220923,000000,27.4,27.42,26.4,26.85,4061279,0
+UCO.US,D,20220926,000000,26.87,27.55,25.12,25.14,3618836,0
+UCO.US,D,20220927,000000,25.9378,26.87,25.38,25.97,3054430,0
+UCO.US,D,20220928,000000,26.59,28.03,26.35,27.84,2530320,0
+UCO.US,D,20220929,000000,27.9,28.23,27.13,27.52,1697820,0
+UCO.US,D,20220930,000000,26.62,27.3,25.9773,26.26,2702902,0
+UCO.US,D,20221003,000000,28.71,28.93,27.7251,28.2,3204130,0
+UCO.US,D,20221004,000000,29.68,30.4,29.27,30.06,3539642,0
+UCO.US,D,20221005,000000,30.81,31.66,29.82,31.63,4449843,0
+UCO.US,D,20221006,000000,31.35,32.7,31.26,32.68,1891291,0
+UCO.US,D,20221007,000000,32.9,34.95,32.87,34.17,2845890,0
+UCO.US,D,20221010,000000,34.39,35.1281,32.82,32.98,1353408,0
+UCO.US,D,20221011,000000,31.91,32.32,30.82,31.12,1740871,0
+UCO.US,D,20221012,000000,30.9,31.01,29.9009,30.5,1180665,0
+UCO.US,D,20221013,000000,30.1,32.1,30.03,31.78,1436434,0
+UCO.US,D,20221014,000000,30.89,31.16,29.64,29.97,2205039,0
+UCO.US,D,20221017,000000,30.93,31.13,29.74,30.02,1623033,0
+UCO.US,D,20221018,000000,29.56,29.89,28.39,29.15,2081741,0
+UCO.US,D,20221019,000000,29.31,30.54,29.06,30.1,1356822,0
+UCO.US,D,20221020,000000,30.84,31.43,29.7527,30.12,1735091,0
+UCO.US,D,20221021,000000,30.08,30.695,29.48,30.36,907568,0
+UCO.US,D,20221024,000000,30.1,30.91,29.84,30.35,1566564,0
+UCO.US,D,20221025,000000,30.53,31.16,30.18,30.55,1499993,0
+UCO.US,D,20221026,000000,31.13,32.465,31.1,32.34,1523971,0
+UCO.US,D,20221027,000000,32.83,33.1943,32.37,32.89,1624113,0
+UCO.US,D,20221028,000000,32.05,32.5,31.461,32.11,1378822,0
+UCO.US,D,20221031,000000,31,32.07,30.47,31.24,2203199,0
+UCO.US,D,20221101,000000,32.95,33.08,32.1108,32.46,1965037,0
+UCO.US,D,20221102,000000,32.46,34.01,32.2282,33.34,1186587,0
+UCO.US,D,20221103,000000,32.49,33.31,32.31,32.75,1020746,0
+UCO.US,D,20221104,000000,35.47,35.78,34.6201,35.49,1718146,0
+UCO.US,D,20221107,000000,35.52,36.23,35.0407,35.41,1137795,0
+UCO.US,D,20221108,000000,35.2,35.445,33.3101,33.65,1419690,0
+UCO.US,D,20221109,000000,32.45,32.52,31.2143,31.32,1677504,0
+UCO.US,D,20221110,000000,31.27,32.31,30.89,31.67,1376888,0
+UCO.US,D,20221111,000000,33.53,34.06,32.9,33.47,1566563,0
+UCO.US,D,20221114,000000,32.84,33.73,31.57,31.61,1707329,0
+UCO.US,D,20221115,000000,31.84,34.03,31.4,32.79,2295134,0
+UCO.US,D,20221116,000000,31.81,32.069,31.03,31.64,1795657,0
+UCO.US,D,20221117,000000,30.92,31.1765,29.58,30.27,2638453,0
+UCO.US,D,20221118,000000,28.39,29.46,28.14,29.4,5456633,0
+UCO.US,D,20221121,000000,27.63,29.79,26.63,29.55,7116647,0
+UCO.US,D,20221122,000000,30.25,30.79,29.955,30.23,2467909,0
+UCO.US,D,20221123,000000,28.66,28.9592,27.9,28.44,4132545,0
+UCO.US,D,20221125,000000,29.03,29.29,27.92,28.04,2150869,0
+UCO.US,D,20221128,000000,26.73,28.59,26.5701,27.97,3406173,0
+UCO.US,D,20221129,000000,29.2499,29.73,28.21,29.14,2939501,0
+UCO.US,D,20221130,000000,30.64,30.85,30.11,30.76,2527183,0
+UCO.US,D,20221201,000000,31.81,32.14,30.73,30.81,1829620,0
+UCO.US,D,20221202,000000,30.94,31.35,30.01,30.57,1805003,0
+UCO.US,D,20221205,000000,31.93,32.11,28.49,28.86,3735939,0
+UCO.US,D,20221206,000000,28.29,28.5568,26.28,26.83,4690871,0
+UCO.US,D,20221207,000000,27.03,27.3,25.255,25.63,4139713,0
+UCO.US,D,20221208,000000,26.18,26.23,24.6024,24.87,4120470,0
+UCO.US,D,20221209,000000,25.14,25.62,24.26,25.01,5748987,0
+UCO.US,D,20221212,000000,25.22,26.26,25.1288,26.16,4868351,0
+UCO.US,D,20221213,000000,26.73,27.58,26.67,27.19,3224358,0
+UCO.US,D,20221214,000000,27.82,28.49,27.2812,28.26,2897612,0
+UCO.US,D,20221215,000000,27.82,27.93,26.86,27.23,2877790,0
+UCO.US,D,20221216,000000,25.85,26.9,25.65,26.2,3369637,0
+UCO.US,D,20221219,000000,26.95,27.35,26.17,27.06,2159860,0
+UCO.US,D,20221220,000000,26.91,27.63,26.1219,27.21,1716087,0
+UCO.US,D,20221221,000000,28.32,28.66,28.1,28.61,2003211,0
+UCO.US,D,20221222,000000,28.91,29,27.56,28.27,1347451,0
+UCO.US,D,20221223,000000,29.26,29.76,29.1899,29.6,1701126,0
+UCO.US,D,20221227,000000,29.87,30.61,29.47,29.85,1849086,0
+UCO.US,D,20221228,000000,29.63,29.645,28.2811,29.1,1948731,0
+UCO.US,D,20221229,000000,28.27,29.03,28.08,28.98,1797988,0
+UCO.US,D,20221230,000000,28.85,30.42,28.85,30.31,1425226,0
+UCO.US,D,20230103,000000,29.13,29.91,27.9,28.32,1954250,0
+UCO.US,D,20230104,000000,26.73,26.73,25.48,25.75,4195465,0
+UCO.US,D,20230105,000000,25.8,26.81,25.4784,26.06,2204203,0
+UCO.US,D,20230106,000000,26.86,27.18,25.8701,26.14,1903116,0
+UCO.US,D,20230109,000000,27.43,28.0429,26.69,27.02,1418783,0
+UCO.US,D,20230110,000000,27.27,27.5899,26.49,27.03,1075982,0
+UCO.US,D,20230111,000000,28,28.78,27.44,28.65,1411822,0
+UCO.US,D,20230112,000000,29.46,29.65,28.9409,29.09,877498,0
+UCO.US,D,20230113,000000,29.6475,30.28,29.3,30.25,1516947,0
+UCO.US,D,20230117,000000,30.91,31.1481,29.7,30.82,2286494,0
+UCO.US,D,20230118,000000,31.44,31.8099,29.61,29.78,1743805,0
+UCO.US,D,20230119,000000,30.342,31.115,29.91,30.66,1009806,0
+UCO.US,D,20230120,000000,30.96,31.44,30.16,31.44,921531,0
+UCO.US,D,20230123,000000,31.7,32.08,31.32,31.45,1246638,0
+UCO.US,D,20230124,000000,31.58,31.5845,30.09,30.39,1649047,0
+UCO.US,D,20230125,000000,30.54,31.04,29.86,30.55,942716,0
+UCO.US,D,20230126,000000,31.49,31.5811,30.35,30.91,1182657,0
+UCO.US,D,20230127,000000,31.55,31.5962,29.42,29.64,1980162,0
+UCO.US,D,20230130,000000,29.01,29.98,28.43,28.51,1577018,0
+UCO.US,D,20230131,000000,28.29,29.55,28.16,29.5,1480486,0
+UCO.US,D,20230201,000000,29.37,29.568,27.39,27.88,3016464,0
+UCO.US,D,20230202,000000,27.64,27.99,26.711,27.26,2876491,0
+UCO.US,D,20230203,000000,27.36,28.67,25.47,25.53,6278646,0
+UCO.US,D,20230206,000000,26.04,26.37,24.95,26.34,3205290,0
+UCO.US,D,20230207,000000,26.65,28.14,26.6114,28.1,3309552,0
+UCO.US,D,20230208,000000,28.56,28.9099,27.95,28.83,1747310,0
+UCO.US,D,20230209,000000,28.22,28.6563,27.54,28.22,2385673,0
+UCO.US,D,20230210,000000,29.03,29.78,29.01,29.77,1923516,0
+UCO.US,D,20230213,000000,29.37,30.23,29.11,29.45,1858404,0
+UCO.US,D,20230214,000000,28.49,29.59,28.2401,29.4,1292618,0
+UCO.US,D,20230215,000000,28.91,29.39,28.062,29.08,1318878,0
+UCO.US,D,20230216,000000,28.9,29.39,28.5799,28.61,1074510,0
+UCO.US,D,20230217,000000,26.91,27.61,26.6007,27.39,3669520,0
+UCO.US,D,20230221,000000,27.79,28.04,27.02,27.16,1978264,0
+UCO.US,D,20230222,000000,26.94,27.13,25.7201,25.77,3010851,0
+UCO.US,D,20230223,000000,26.75,27.07,26.33,26.83,2531503,0
+UCO.US,D,20230224,000000,26.21,27.44,25.84,27.42,2811119,0
+UCO.US,D,20230227,000000,27.04,27.11,26.3,26.71,2863824,0
+UCO.US,D,20230228,000000,27.9,28.01,27.38,27.45,1769485,0
+UCO.US,D,20230301,000000,27.44,28.189,27.0963,28.15,2456744,0
+UCO.US,D,20230302,000000,28.42,28.7,27.985,28.3,2164068,0
+UCO.US,D,20230303,000000,27.512,29.595,27.44,29.51,2671310,0
+UCO.US,D,20230306,000000,29.15,30.05,28.94,30.04,2501719,0
+UCO.US,D,20230307,000000,29.75,29.8099,27.74,27.97,3093625,0
+UCO.US,D,20230308,000000,27.42,27.9358,27.11,27.38,2835734,0
+UCO.US,D,20230309,000000,27.97,28.34,26.6203,26.68,3143088,0
+UCO.US,D,20230310,000000,26.83,27.67,26.71,27.33,1827988,0
+UCO.US,D,20230313,000000,25.37,27.0804,25.0316,25.97,4346887,0
+UCO.US,D,20230314,000000,25.0499,25.97,23.84,24.29,7847265,0
+UCO.US,D,20230315,000000,22.4,22.93,20.74,22.21,13134098,0
+UCO.US,D,20230316,000000,21.28,22.9201,20.84,22.19,7127800,0
+UCO.US,D,20230317,000000,22.22,22.26,20.8,21.35,6818885,0
+UCO.US,D,20230320,000000,21.4,22.13,20.96,22.03,4707230,0
+UCO.US,D,20230321,000000,22.54,23,22.22,22.97,3578005,0
+UCO.US,D,20230322,000000,23.09,23.919,22.74,23.18,4234224,0
+UCO.US,D,20230323,000000,23.81,24.175,22.72,22.78,3247754,0
+UCO.US,D,20230324,000000,22.33,22.94,21.99,22.78,3468976,0
+UCO.US,D,20230327,000000,23.67,25.0685,23.43,24.99,4265322,0
+UCO.US,D,20230328,000000,24.73,25.6,24.6901,25.25,2514154,0
+UCO.US,D,20230329,000000,25.61,25.81,24.84,24.97,3366281,0
+UCO.US,D,20230330,000000,25.4,25.87,24.95,25.69,2176961,0
+UCO.US,D,20230331,000000,26.11,26.53,25.67,26.47,3386895,0
+UCO.US,D,20230403,000000,28.87,29.36,28.59,29.02,5940336,0
+UCO.US,D,20230404,000000,29.69,29.7,28.49,28.97,3521863,0
+UCO.US,D,20230405,000000,29.12,29.19,28.47,28.96,2505963,0
+UCO.US,D,20230406,000000,29.03,29.1,28.61,28.9,1697267,0
+UCO.US,D,20230410,000000,28.9,29.3201,28.5,28.61,1177693,0
+UCO.US,D,20230411,000000,28.88,29.65,28.8,29.51,2286444,0
+UCO.US,D,20230412,000000,30,30.75,29.97,30.64,1149762,0
+UCO.US,D,20230413,000000,30.61,30.8201,30.11,30.26,956837,0
+UCO.US,D,20230414,000000,30.42,30.69,29.85,30.42,1493862,0
+UCO.US,D,20230417,000000,30.11,30.25,29.23,29.55,1558274,0
+UCO.US,D,20230418,000000,29.62,29.94,28.99,29.47,1364044,0
+UCO.US,D,20230419,000000,28.635,28.84,27.98,28.31,2388596,0
+UCO.US,D,20230420,000000,27.27,27.58,26.96,27.03,2862341,0
+UCO.US,D,20230421,000000,27.7501,27.827,27.26,27.71,2288356,0
+UCO.US,D,20230424,000000,27.64,28.67,27.51,28.42,1878307,0
+UCO.US,D,20230425,000000,27.83,27.85,26.8,27.01,2927904,0
+UCO.US,D,20230426,000000,26.7,27.16,25.27,25.38,3688056,0
+UCO.US,D,20230427,000000,25.7,25.975,25.22,25.65,2243659,0
+UCO.US,D,20230428,000000,25.59,26.96,25.42,26.91,2764247,0
+UCO.US,D,20230501,000000,26.04,26.465,25.495,26.19,2030057,0
+UCO.US,D,20230502,000000,25.38,25.38,23.54,23.64,6683912,0
+UCO.US,D,20230503,000000,22.41,22.4596,21.69,21.79,7765147,0
+UCO.US,D,20230504,000000,21.89,22.55,21.41,21.93,7738631,0
+UCO.US,D,20230505,000000,23.22,23.67,23.19,23.5,4564274,0
+UCO.US,D,20230508,000000,24.5,24.74,24.16,24.36,4093901,0
+UCO.US,D,20230509,000000,24.11,25.04,23.55,24.87,3927781,0
+UCO.US,D,20230510,000000,24.79,24.79,23.95,24.56,3314005,0
+UCO.US,D,20230511,000000,23.66,23.91,23.225,23.67,3521341,0
+UCO.US,D,20230512,000000,23.67,23.81,22.7,22.75,3483740,0
+UCO.US,D,20230515,000000,23.2,23.76,23,23.44,2461284,0
+UCO.US,D,20230516,000000,23.52,23.84,23.06,23.14,2745188,0
+UCO.US,D,20230517,000000,24,24.9,23.56,24.65,3680334,0
+UCO.US,D,20230518,000000,24.47,24.5,23.9,24.23,2560414,0
+UCO.US,D,20230519,000000,24.62,24.69,23.626,24.05,2514081,0
+UCO.US,D,20230522,000000,23.84,24.34,23.67,24.04,1439675,0
+UCO.US,D,20230523,000000,24.55,25.12,24.47,24.75,2952719,0
+UCO.US,D,20230524,000000,25.46,25.71,24.8,25.31,3764375,0
+UCO.US,D,20230525,000000,24.5,24.61,23.49,24.16,3793613,0
+UCO.US,D,20230526,000000,24.7,24.81,24.3796,24.68,2028712,0
+UCO.US,D,20230530,000000,23.28,23.36,22.46,22.84,5343467,0
+UCO.US,D,20230531,000000,22.3299,22.74,21.66,21.67,4780511,0
+UCO.US,D,20230601,000000,21.7396,23.5404,21.71,23,4351107,0
+UCO.US,D,20230602,000000,24.11,24.29,23.64,24.12,4430660,0
+UCO.US,D,20230605,000000,25,25,23.9899,24.03,2472339,0
+UCO.US,D,20230606,000000,23.35,24.28,23.28,23.86,2185671,0
+UCO.US,D,20230607,000000,24.3,24.84,24.105,24.51,2726016,0
+UCO.US,D,20230608,000000,24.63,24.67,22.44,23.62,6375609,0
+UCO.US,D,20230609,000000,23.75,24.15,23.1492,23.28,3025504,0
+UCO.US,D,20230612,000000,21.92,22.06,21.2,21.4,9440739,0
+UCO.US,D,20230613,000000,22.64,23.05,22.59,22.7,5607808,0
+UCO.US,D,20230614,000000,23.3,23.43,22.09,22.52,3815343,0
+UCO.US,D,20230615,000000,22.77,23.82,22.73,23.58,3481696,0
+UCO.US,D,20230616,000000,23.67,24.375,23.51,24.23,2959184,0
+UCO.US,D,20230620,000000,23.8075,23.95,22.98,23.92,2659492,0
+UCO.US,D,20230621,000000,23.82,24.75,23.77,24.72,2241320,0
+UCO.US,D,20230622,000000,23.4,23.77,22.69,22.92,6084717,0
+UCO.US,D,20230623,000000,21.99,22.94,21.87,22.88,3726364,0
+UCO.US,D,20230626,000000,22.71,23.4,22.67,23.11,2622866,0
+UCO.US,D,20230627,000000,22.92,23.1086,22.0791,22.2,4160313,0
+UCO.US,D,20230628,000000,22.36,23.295,21.9189,22.98,4292070,0
+UCO.US,D,20230629,000000,23.13,23.76,22.8,23.28,2657485,0
+UCO.US,D,20230630,000000,23.52,23.95,23.37,23.65,2607942,0
+UCO.US,D,20230703,000000,23.82,24,23.3401,23.5,2172154,0
+UCO.US,D,20230705,000000,24.36,24.5,23.845,24.32,5505550,0
+UCO.US,D,20230706,000000,24.09,24.22,23.22,24.15,3035512,0
+UCO.US,D,20230707,000000,23.99,25.22,23.95,25.06,3868807,0
+UCO.US,D,20230710,000000,24.94,25.44,24.65,24.94,2270655,0
+UCO.US,D,20230711,000000,25.3,26.029,25.1901,26,2227290,0
+UCO.US,D,20230712,000000,26.46,26.68,26.16,26.62,2405985,0
+UCO.US,D,20230713,000000,26.58,27.54,26.41,27.54,2721761,0
+UCO.US,D,20230714,000000,27.16,27.16,26.23,26.33,2084586,0
+UCO.US,D,20230717,000000,25.87,26.27,25.6211,25.67,1752110,0
+UCO.US,D,20230718,000000,25.84,26.8007,25.7301,26.69,2658211,0
+UCO.US,D,20230719,000000,27.01,27.41,26.35,26.54,2836669,0
+UCO.US,D,20230720,000000,26.98,27.12,26.1,26.77,2160050,0
+UCO.US,D,20230721,000000,27.08,27.69,26.85,27.44,2103319,0
+UCO.US,D,20230724,000000,27.89,28.93,27.675,28.72,3025069,0
+UCO.US,D,20230725,000000,28.54,29.29,28.43,29.06,2126279,0
+UCO.US,D,20230726,000000,28.66,29.21,28.54,28.74,1889608,0
+UCO.US,D,20230727,000000,29.1,29.73,28.77,29.3,2435177,0
+UCO.US,D,20230728,000000,29.27,29.965,28.87,29.84,2535759,0
+UCO.US,D,20230731,000000,30.33,30.78,30.21,30.71,1904993,0
+UCO.US,D,20230801,000000,30.29,30.675,29.89,30.53,1596736,0
+UCO.US,D,20230802,000000,30.29,30.335,28.83,29.32,3652733,0
+UCO.US,D,20230803,000000,29.54,30.71,29.53,30.55,1956083,0
+UCO.US,D,20230804,000000,30.68,31.52,30.445,31.12,2058652,0
+UCO.US,D,20230807,000000,31.08,31.22,30.53,31.22,1661407,0
+UCO.US,D,20230808,000000,30.1,31.51,29.72,31.29,2419248,0
+UCO.US,D,20230809,000000,31.88,32.375,31.48,32.15,2649874,0
+UCO.US,D,20230810,000000,31.8,32.16,31.24,31.42,1955237,0
+UCO.US,D,20230811,000000,31.4,31.91,31.23,31.44,1969787,0
+UCO.US,D,20230814,000000,30.96,31.4,30.67,31.05,1408372,0
+UCO.US,D,20230815,000000,30.59,30.64,29.745,30.13,2255004,0
+UCO.US,D,20230816,000000,30.34,30.54,29.07,29.14,2694950,0
+UCO.US,D,20230817,000000,30.04,30.25,29.53,29.56,1536612,0
+UCO.US,D,20230818,000000,29.7,30.43,29.535,30.25,1475511,0
+UCO.US,D,20230821,000000,30.77,30.8101,29.95,30.05,1379075,0
+UCO.US,D,20230822,000000,30.23,30.32,29.67,29.86,1087409,0
+UCO.US,D,20230823,000000,28.64,29.595,28.32,29.07,1759563,0
+UCO.US,D,20230824,000000,28.69,29.336,28.35,29.1,1550045,0
+UCO.US,D,20230825,000000,30.03,30.09,28.61,29.91,2516041,0
+UCO.US,D,20230828,000000,29.87,30.44,29.62,29.88,1190754,0
+UCO.US,D,20230829,000000,30.08,30.6099,29.36,30.58,2011957,0
+UCO.US,D,20230830,000000,30.9,31.15,30.37,30.83,1911959,0
+UCO.US,D,20230831,000000,31.5,32.04,31.07,31.96,2448260,0
+UCO.US,D,20230901,000000,32.7,33.4655,32.69,33.46,2571528,0
+UCO.US,D,20230905,000000,34.46,35.05,33.89,34.16,2725244,0
+UCO.US,D,20230906,000000,34.1,34.93,33.93,34.69,2108928,0
+UCO.US,D,20230907,000000,34.44,34.7197,33.93,34.34,1221535,0
+UCO.US,D,20230908,000000,34.51,34.8799,34.34,34.53,1760680,0
+UCO.US,D,20230911,000000,35.135,35.27,34.53,34.66,1641846,0
+UCO.US,D,20230912,000000,35.38,35.82,35.348,35.6,1576064,0
+UCO.US,D,20230913,000000,35.69,35.79,35.1719,35.57,1357398,0
+UCO.US,D,20230914,000000,36.29,36.6,36.15,36.54,1525036,0
+UCO.US,D,20230915,000000,35.94,36.56,35.79,36.53,1540746,0
+UCO.US,D,20230918,000000,36.82,36.93,36.09,36.44,1940749,0
+UCO.US,D,20230919,000000,36.97,37.01,36.27,36.54,2128757,0
+UCO.US,D,20230920,000000,35.97,36.58,35.54,35.56,2320504,0
+UCO.US,D,20230921,000000,36.3,36.52,35.74,35.76,1325354,0
+UCO.US,D,20230922,000000,36.36,36.43,35.17,35.43,1889203,0
+UCO.US,D,20230925,000000,35.45,35.46,34.84,35.35,1101221,0
+UCO.US,D,20230926,000000,35.07,35.85,34.9501,35.68,1251875,0
+UCO.US,D,20230927,000000,36.52,37.11,36.4447,36.64,2381524,0
+UCO.US,D,20230928,000000,36.35,36.63,35.61,35.92,1487856,0
+UCO.US,D,20230929,000000,36.2,36.2,35.06,35.28,1485529,0
+UCO.US,D,20231002,000000,35.73,35.819,34.44,34.59,1576684,0
+UCO.US,D,20231003,000000,34.78,35.1,34.35,34.87,2061460,0
+UCO.US,D,20231004,000000,33.31,33.31,31.01,31.24,3703879,0
+UCO.US,D,20231005,000000,30.35,31.04,29.88,30.32,3922539,0
+UCO.US,D,20231006,000000,30.5973,30.6,29.82,30.21,3373167,0
+UCO.US,D,20231009,000000,32.04,32.52,31.685,32.38,4817518,0
+UCO.US,D,20231010,000000,32.52,32.5799,31.89,32.36,1809830,0
+UCO.US,D,20231011,000000,32.08,32.33,31.16,32.12,2454098,0
+UCO.US,D,20231012,000000,32.569,32.6,31.36,31.88,2345410,0
+UCO.US,D,20231013,000000,33.42,34.57,33.1399,34.39,2847276,0
+UCO.US,D,20231016,000000,34.13,34.29,33.59,34.07,2271504,0
+UCO.US,D,20231017,000000,33.72,34.42,33.37,34.33,2104789,0
+UCO.US,D,20231018,000000,35.01,35.49,34.79,35.12,2888119,0
+UCO.US,D,20231019,000000,34.77,36.2199,34.46,36.2,3116795,0
+UCO.US,D,20231020,000000,36.14,36.37,35.03,35.4,2845265,0
+UCO.US,D,20231023,000000,35.2,35.37,33.9,34.27,3179083,0
+UCO.US,D,20231024,000000,33.82,33.9499,32.56,33.12,2688394,0
+UCO.US,D,20231025,000000,33.3,34.58,32.24,34.29,3360143,0
+UCO.US,D,20231026,000000,33.15,33.69,32.9001,33.25,2305453,0
+UCO.US,D,20231027,000000,33.8,34.62,32.98,34.15,2614543,0
+UCO.US,D,20231030,000000,33.41,33.65,31.9412,32.48,4181796,0
+UCO.US,D,20231031,000000,32.73,33.28,31.55,31.98,3618238,0
+UCO.US,D,20231101,000000,33,33.18,31.35,31.74,2636391,0
+UCO.US,D,20231102,000000,31.99,33.08,31.87,32.89,2011406,0
+UCO.US,D,20231103,000000,32.19,32.97,31.4,31.84,3416825,0
+UCO.US,D,20231106,000000,32.79,32.94,32.11,32.18,2173836,0
+UCO.US,D,20231107,000000,30.68,30.74,29.57,29.74,5120258,0
+UCO.US,D,20231108,000000,29.35,29.625,28.21,28.53,4572635,0
+UCO.US,D,20231109,000000,28.82,29.58,28.585,28.68,2481213,0
+UCO.US,D,20231110,000000,29.4,30.09,29.27,29.77,2091648,0
+UCO.US,D,20231113,000000,29.77,30.66,29.72,30.65,1475215,0
+UCO.US,D,20231114,000000,30.81,31.42,30.19,30.44,1981861,0
+UCO.US,D,20231115,000000,29.91,30.4,29.6,29.73,2372371,0
+UCO.US,D,20231116,000000,28.52,28.565,26.91,27.3,4733587,0
+UCO.US,D,20231117,000000,28.0082,29.33,28.0082,29.2,2991255,0
+UCO.US,D,20231120,000000,30.3,30.8647,30.13,30.36,2153177,0
+UCO.US,D,20231121,000000,30.2325,30.6,29.99,30.57,1293956,0
+UCO.US,D,20231122,000000,28.1,30.05,27.71,29.8,4867577,0
+UCO.US,D,20231124,000000,29.45,30.14,29.24,29.3,1249575,0
+UCO.US,D,20231127,000000,28.99,29.56,28.4567,28.78,2055535,0
+UCO.US,D,20231128,000000,29.19,30.0311,28.94,29.56,2358940,0
+UCO.US,D,20231129,000000,30.26,30.72,29.18,30.48,3061565,0
+UCO.US,D,20231130,000000,31.19,31.63,28.51,28.58,7871507,0
+UCO.US,D,20231201,000000,29.11,29.69,27.908,28.08,4936442,0
+UCO.US,D,20231204,000000,27.8,28.71,27.28,27.89,3981954,0
+UCO.US,D,20231205,000000,28.085,28.4,26.99,27.01,3472012,0
+UCO.US,D,20231206,000000,25.92,26.1402,25.08,25.19,6606442,0
+UCO.US,D,20231207,000000,25.74,25.81,24.88,25.34,3294464,0
+UCO.US,D,20231208,000000,26.03,26.51,25.84,26.27,2902113,0
+UCO.US,D,20231211,000000,26.31,26.74,25.9898,26.62,2210342,0
+UCO.US,D,20231212,000000,25.33,25.3702,24.588,24.83,5505986,0
+UCO.US,D,20231213,000000,24.94,25.68,24.9,25.66,3498022,0
+UCO.US,D,20231214,000000,26.78,27.36,26.7604,26.99,3798650,0
+UCO.US,D,20231215,000000,27.0399,27.135,26.06,26.97,2085872,0
+UCO.US,D,20231218,000000,28.14,28.75,27.3297,27.65,3507529,0
+UCO.US,D,20231219,000000,27.83,28.66,27.77,28.56,2692580,0
+UCO.US,D,20231220,000000,29.01,29.12,28,28.01,3170571,0
+UCO.US,D,20231221,000000,27.52,28.11,27.445,28,2367803,0
+UCO.US,D,20231222,000000,28.35,28.5501,27.501,27.61,2466622,0
+UCO.US,D,20231226,000000,28.98,29.36,28.62,28.69,3191623,0
+UCO.US,D,20231227,000000,28.69,28.86,27.9,27.91,2391108,0
+UCO.US,D,20231228,000000,27.51,27.88,26.385,26.52,5267956,0
+UCO.US,D,20231229,000000,26.85,26.89,26.07,26.1,4542295,0
+UCO.US,D,20240102,000000,26.75,26.75,25.35,25.53,5450711,0
+UCO.US,D,20240103,000000,26.29,27.2747,26.15,27.15,4636079,0
+UCO.US,D,20240104,000000,27.07,27.21,25.8,26.47,3696669,0
+UCO.US,D,20240105,000000,27.38,27.7,27.05,27.47,2220082,0
+UCO.US,D,20240108,000000,25.39,25.7,24.9901,25.68,6217670,0
+UCO.US,D,20240109,000000,26.23,26.62,25.8091,26.25,3211653,0
+UCO.US,D,20240110,000000,26.84,27.11,25.63,25.78,3098413,0
+UCO.US,D,20240111,000000,26.97,27.3286,26.1609,26.54,3338252,0
+UCO.US,D,20240112,000000,27.78,28.1,26.54,26.88,4363965,0
+UCO.US,D,20240116,000000,26.87,26.98,26.165,26.2,2594245,0
+UCO.US,D,20240117,000000,25.61,26.61,25.47,26.56,3104355,0
+UCO.US,D,20240118,000000,26.78,27.41,26.4,27.18,2393206,0
+UCO.US,D,20240119,000000,27.47,27.64,26.63,27.01,2068619,0
+UCO.US,D,20240122,000000,27.17,28.23,27.0372,27.76,3233205,0
+UCO.US,D,20240123,000000,27.45,28.15,27.33,27.7,1779035,0
+UCO.US,D,20240124,000000,27.97,28.58,27.7,28.34,2253373,0
+UCO.US,D,20240125,000000,28.98,29.645,28.66,29.47,2340601,0
+UCO.US,D,20240126,000000,29.32,30.205,28.66,30.13,2976047,0
+UCO.US,D,20240129,000000,29.68,29.6977,28.975,29.42,2691159,0
+UCO.US,D,20240130,000000,29.36,30.12,29.14,29.93,1955463,0
+UCO.US,D,20240131,000000,29.59,29.61,28.31,28.47,3289917,0
+UCO.US,D,20240201,000000,28.93,29.205,27.11,27.22,5883645,0
+UCO.US,D,20240202,000000,26.46,26.62,25.89,26.15,4379122,0
+UCO.US,D,20240205,000000,26.39,26.91,25.7443,26.69,3494382,0
+UCO.US,D,20240206,000000,26.97,27.33,26.64,27.04,2818303,0
+UCO.US,D,20240207,000000,27.16,27.53,27,27.52,3020411,0
+UCO.US,D,20240208,000000,28.14,28.89,28.1,28.78,3677323,0
+UCO.US,D,20240209,000000,29.13,29.38,28.64,29.06,2219026,0
+UCO.US,D,20240212,000000,28.94,29.37,28.915,29.27,1224551,0
+UCO.US,D,20240213,000000,29.56,29.8801,29.12,29.48,1846835,0
+UCO.US,D,20240214,000000,29.86,30.19,28.61,28.71,2515970,0
+UCO.US,D,20240215,000000,28.9,29.88,28.89,29.49,1761399,0
+UCO.US,D,20240216,000000,29.46,29.98,29.24,29.84,1751064,0
+UCO.US,D,20240220,000000,29.86,29.86,28.87,29.14,2661599,0
+UCO.US,D,20240221,000000,28.98,29.51,28.94,29.46,1744782,0
+UCO.US,D,20240222,000000,29.21,29.95,29.145,29.72,1144412,0
+UCO.US,D,20240223,000000,28.75,29.075,28.43,28.64,2335095,0
+UCO.US,D,20240226,000000,28.47,29.57,28.4,29.24,1461335,0
+UCO.US,D,20240227,000000,29.45,30.015,29.42,29.79,1373497,0
+UCO.US,D,20240228,000000,30.14,30.32,29.32,29.54,1767170,0
+UCO.US,D,20240229,000000,29.57,29.95,29.2,29.33,1360069,0
+UCO.US,D,20240301,000000,30.17,30.92,30.05,30.28,2278467,0
+UCO.US,D,20240304,000000,30.67,30.72,29.705,29.93,1780799,0
+UCO.US,D,20240305,000000,29.56,30.095,29.235,29.36,1654788,0
+UCO.US,D,20240306,000000,30,30.5649,29.82,29.86,1787597,0
+UCO.US,D,20240307,000000,29.47,30.29,29.43,29.95,1778410,0
+UCO.US,D,20240308,000000,29.85,29.8799,29.15,29.45,1766150,0
+UCO.US,D,20240311,000000,29.36,29.971,28.955,29.88,1212788,0
+UCO.US,D,20240312,000000,29.74,30.18,29.52,29.72,1639099,0
+UCO.US,D,20240313,000000,30.61,30.92,30.38,30.87,1670219,0
+UCO.US,D,20240314,000000,31.24,31.75,31.16,31.5,1490127,0
+UCO.US,D,20240315,000000,31.46,31.87,31.38,31.74,956852,0
+UCO.US,D,20240318,000000,32.22,32.79,31.98,32.62,1222298,0
+UCO.US,D,20240319,000000,32.83,33.09,32.77,32.95,988270,0
+UCO.US,D,20240320,000000,32.22,32.3997,31.81,32.27,1673242,0
+UCO.US,D,20240321,000000,32.07,32.185,31.645,32.08,1032197,0
+UCO.US,D,20240322,000000,32.19,32.21,31.591,31.78,689304,0
+UCO.US,D,20240325,000000,32.06,32.82,32.06,32.56,1037240,0
+UCO.US,D,20240326,000000,32.7,32.7,32.19,32.2,984856,0
+UCO.US,D,20240327,000000,32.02,32.42,31.975,32.41,859385,0
+UCO.US,D,20240328,000000,32.85,33.2,32.69,33,911781,0
+UCO.US,D,20240401,000000,33.16,33.655,32.9296,33.38,1269098,0
+UCO.US,D,20240402,000000,33.99,34.19,33.52,34.18,1101617,0
+UCO.US,D,20240403,000000,34.56,34.87,34.5,34.61,1122052,0
+UCO.US,D,20240404,000000,34.63,35.7499,34.21,35.31,1590859,0
+UCO.US,D,20240405,000000,35.66,36.025,35.29,35.34,1081230,0
+UCO.US,D,20240408,000000,35.47,35.7,34.51,35.24,1652251,0
+UCO.US,D,20240409,000000,35.3,35.42,34.4,34.64,741869,0
+UCO.US,D,20240410,000000,34.9,35.36,34.24,35.3,1581960,0
+UCO.US,D,20240411,000000,35.16,35.21,34.6,35.16,969115,0
+UCO.US,D,20240412,000000,36.21,36.51,35.04,35.26,2692397,0
+UCO.US,D,20240415,000000,34.86,35.4091,34.23,35.38,2817551,0
+UCO.US,D,20240416,000000,35.26,35.53,34.94,35.28,1653624,0
+UCO.US,D,20240417,000000,34.59,35.05,33.35,33.53,2789435,0
+UCO.US,D,20240418,000000,33.6,33.82,32.99,33.25,1176159,0
+UCO.US,D,20240419,000000,33.13,33.64,33.0499,33.07,1394494,0
+UCO.US,D,20240422,000000,32.32,33.07,32.11,33.06,842740,0
+UCO.US,D,20240423,000000,32.59,33.8289,32.53,33.77,1228239,0
+UCO.US,D,20240424,000000,33.65,33.99,33.3,33.73,1483630,0
+UCO.US,D,20240425,000000,33.51,34.2099,33.02,34.19,1328613,0
+UCO.US,D,20240426,000000,34.63,34.67,33.97,34.29,992398,0
+UCO.US,D,20240429,000000,34.23,34.42,33.59,33.67,1193574,0
+UCO.US,D,20240430,000000,33.43,33.54,32.47,32.92,1726744,0
+UCO.US,D,20240501,000000,32.29,32.87,30.962,31.11,2366551,0
+UCO.US,D,20240502,000000,31.27,31.61,30.842,31.26,1574949,0
+UCO.US,D,20240503,000000,31.34,31.48,30.92,31.02,1613054,0
+UCO.US,D,20240506,000000,31.29,31.62,30.9,31.42,3170977,0
+UCO.US,D,20240507,000000,31.21,31.79,30.8,31.33,2359232,0
+UCO.US,D,20240508,000000,30.79,31.61,30.62,31.52,1912983,0
+UCO.US,D,20240509,000000,31.44,31.8365,31.33,31.81,1065945,0
+UCO.US,D,20240510,000000,31.92,31.97,30.95,31.04,1500839,0
+UCO.US,D,20240513,000000,31.32,31.75,31.19,31.55,1270263,0
+UCO.US,D,20240514,000000,30.91,31.3,30.65,30.94,1520843,0
+UCO.US,D,20240515,000000,30.53,31.32,30.05,31.32,2906799,0
+UCO.US,D,20240516,000000,31.79,31.8901,31.39,31.71,1453142,0
+UCO.US,D,20240517,000000,31.8,32.33,31.7,32.25,1020342,0
+UCO.US,D,20240520,000000,32,32.71,31.8083,32.24,1229740,0
+UCO.US,D,20240521,000000,31.75,32.17,31.04,31.82,2096496,0
+UCO.US,D,20240522,000000,31.15,31.5,30.676,30.75,2204729,0
+UCO.US,D,20240523,000000,31.5,31.65,30.09,30.35,2455871,0
+UCO.US,D,20240524,000000,30.59,31.08,30.503,30.93,1119179,0
+UCO.US,D,20240528,000000,32.05,32.75,31.96,32.7,1595222,0
+UCO.US,D,20240529,000000,32.7,33.05,31.97,31.98,1245704,0
+UCO.US,D,20240530,000000,31.65,32.18,31.1,31.26,1764346,0
+UCO.US,D,20240531,000000,31.43,31.58,30.48,30.91,1873578,0
+UCO.US,D,20240603,000000,30.45,30.45,28.77,28.84,4333556,0
+UCO.US,D,20240604,000000,28.12,28.35,27.73,28.07,2452050,0
+UCO.US,D,20240605,000000,28.22,28.46,27.8,28.42,2385665,0
+UCO.US,D,20240606,000000,28.64,29.52,28.52,29.39,1748685,0
+UCO.US,D,20240607,000000,29.55,29.82,29.235,29.33,1228121,0
+UCO.US,D,20240610,000000,29.88,30.955,29.7,30.93,2196315,0
+UCO.US,D,20240611,000000,30.93,31.41,30.62,31.07,1062498,0
+UCO.US,D,20240612,000000,32.01,32.11,31.17,31.37,2249111,0
+UCO.US,D,20240613,000000,31.76,31.9213,31.32,31.38,1270203,0
+UCO.US,D,20240614,000000,31.99,32.1,31.29,31.29,1788398,0
+UCO.US,D,20240617,000000,31.68,32.37,31.625,32.27,1130253,0
+UCO.US,D,20240618,000000,32.31,33.12,32.26,33.02,1183350,0
+UCO.US,D,20240620,000000,33.49,33.64,33.18,33.32,863186,0
+UCO.US,D,20240621,000000,33.36,33.66,32.68,32.92,1015063,0
+UCO.US,D,20240624,000000,32.92,33.73,32.92,33.7,967113,0
+UCO.US,D,20240625,000000,33.57,33.825,33.07,33.18,677514,0
+UCO.US,D,20240626,000000,33.31,33.7714,32.83,33.15,1092803,0
+UCO.US,D,20240627,000000,33.8,33.95,33.34,33.77,863683,0
+UCO.US,D,20240628,000000,33.94,33.96,33.25,33.5,802177,0
+UCO.US,D,20240701,000000,34.03,34.9,33.73,34.77,1155380,0
+UCO.US,D,20240702,000000,35.05,35.09,34.485,34.71,895954,0
+UCO.US,D,20240703,000000,34.68,35.13,34.38,34.9,842641,0
+UCO.US,D,20240705,000000,35.3,35.71,34.72,34.84,972348,0
+UCO.US,D,20240708,000000,34.31,34.6,34.165,34.27,804607,0
+UCO.US,D,20240709,000000,34,34.4,33.39,33.57,883564,0
+UCO.US,D,20240710,000000,33.3,34.07,33.09,33.85,1406555,0
+UCO.US,D,20240711,000000,33.46,33.99,33.2929,33.97,1130662,0
+UCO.US,D,20240712,000000,34.07,34.11,33.5099,33.6,959852,0
+UCO.US,D,20240715,000000,33.58,33.63,33.13,33.45,877176,0
+UCO.US,D,20240716,000000,32.38,32.932,32.36,32.65,1082510,0
+UCO.US,D,20240717,000000,33.2,33.54,33.13,33.39,1162137,0
+UCO.US,D,20240718,000000,33.42,33.695,32.93,33.04,1001388,0
+UCO.US,D,20240719,000000,32.72,33.2,31.48,31.65,1815485,0
+UCO.US,D,20240722,000000,31.08,31.5668,30.82,31.42,1352403,0
+UCO.US,D,20240723,000000,30.99,31.11,30.13,30.62,1645797,0
+UCO.US,D,20240724,000000,30.78,31.24,30.42,30.82,1355271,0
+UCO.US,D,20240725,000000,30.32,31.4,29.88,31.2,1618455,0
+UCO.US,D,20240726,000000,30.72,30.78,29.765,30.31,1679870,0
+UCO.US,D,20240729,000000,30.74,30.8899,29.4,29.71,2154616,0
+UCO.US,D,20240730,000000,29.31,29.51,29.03,29.39,2224664,0
+UCO.US,D,20240731,000000,30.64,31.61,30.379,31.52,2381845,0
+UCO.US,D,20240801,000000,31.64,31.7,30.11,30.61,2742537,0
+UCO.US,D,20240802,000000,28.84,28.84,27.66,28.29,4923469,0
+UCO.US,D,20240805,000000,27.31,28.42,27.22,28.41,3170606,0
+UCO.US,D,20240806,000000,27.37,28.34,27.32,27.67,3137617,0
+UCO.US,D,20240807,000000,28.59,29.36,28.44,29.06,2824685,0
+UCO.US,D,20240808,000000,28.91,29.76,28.83,29.55,1580893,0
+UCO.US,D,20240809,000000,29.73,30.16,29.41,30.11,1867870,0
+UCO.US,D,20240812,000000,30.76,31.99,30.53,31.55,2242535,0
+UCO.US,D,20240813,000000,31.38,31.4399,30.68,30.88,1622130,0
+UCO.US,D,20240814,000000,30.98,31.08,30.095,30.26,1443328,0
+UCO.US,D,20240815,000000,30.77,31.28,30.7201,30.91,1112341,0
+UCO.US,D,20240816,000000,30.02,30.32,29.69,30.03,1706481,0
+UCO.US,D,20240819,000000,30.06,30.19,28.61,28.84,3695806,0
+UCO.US,D,20240820,000000,28.99,29.1491,28.25,28.32,2616347,0
+UCO.US,D,20240821,000000,28.61,28.96,27.18,27.51,4700921,0
+UCO.US,D,20240822,000000,27.66,28.4884,27.55,28.03,2799895,0
+UCO.US,D,20240823,000000,28.94,29.5,28.88,29.36,2058304,0
+UCO.US,D,20240826,000000,30.88,31.04,30.54,30.6,2608267,0
+UCO.US,D,20240827,000000,30.37,30.53,29.52,29.72,2091901,0
+UCO.US,D,20240828,000000,29.04,29.575,28.65,28.92,2098076,0
+UCO.US,D,20240829,000000,29.67,30.18,29.335,29.81,1655364,0
+UCO.US,D,20240830,000000,28.78,28.78,28.1,28.31,3499622,0
+UCO.US,D,20240903,000000,26.79,26.79,25.94,26.15,6585566,0
+UCO.US,D,20240904,000000,25.82,26.39,25.19,25.23,3495592,0
+UCO.US,D,20240905,000000,25.84,26.37,25.31,25.57,3018436,0
+UCO.US,D,20240906,000000,25.85,26.06,24.32,24.86,7051896,0
+UCO.US,D,20240909,000000,24.52,25.08,24.285,24.77,2522969,0
+UCO.US,D,20240910,000000,24.89,24.91,22.88,23.45,9534872,0
+UCO.US,D,20240911,000000,24.02,24.35,23.08,23.97,3401093,0
+UCO.US,D,20240912,000000,24.63,25.45,24.26,25.14,3054855,0
+UCO.US,D,20240913,000000,25.25,25.64,24.6,25,1903793,0
+UCO.US,D,20240916,000000,25.46,25.78,25.2,25.62,1491061,0
+UCO.US,D,20240917,000000,25.58,26.43,25.56,26.11,2319395,0
+UCO.US,D,20240918,000000,25.67,26.23,25.35,25.46,1949741,0
+UCO.US,D,20240919,000000,26.39,26.92,26.13,26.56,2091060,0
+UCO.US,D,20240920,000000,26.44,26.81,26.17,26.71,1332801,0
+UCO.US,D,20240923,000000,26.74,27.14,25.65,26.42,2339445,0
+UCO.US,D,20240924,000000,27.4,27.45,26.81,27.11,1791745,0
+UCO.US,D,20240925,000000,26.67,26.974,25.85,26.19,2961650,0
+UCO.US,D,20240926,000000,24.91,25.44,24.5,24.71,4934286,0
+UCO.US,D,20240927,000000,24.89,25.48,24.55,25.45,2537123,0
+UCO.US,D,20240930,000000,25.3143,25.8799,25.039,25.42,2383454,0
+UCO.US,D,20241001,000000,24.98,27.53,24.9065,26.72,8359189,0
+UCO.US,D,20241002,000000,27.76,27.95,26.36,27.03,4827985,0
+UCO.US,D,20241003,000000,27.69,28.94,27.48,28.74,6022719,0
+UCO.US,D,20241004,000000,28.99,29.44,28.6,28.8,4296549,0
+UCO.US,D,20241007,000000,29.55,30.8399,29.48,30.76,3876750,0
+UCO.US,D,20241008,000000,29.37,29.4522,27.98,28.86,6183128,0
+UCO.US,D,20241009,000000,27.71,28.3687,27.29,28.2,3337476,0
+UCO.US,D,20241010,000000,28.74,29.86,28.4601,29.68,3100356,0
+UCO.US,D,20241011,000000,29.32,29.83,29.085,29.62,1926927,0
+UCO.US,D,20241014,000000,28.77,29.1,28.41,28.8,3071177,0
+UCO.US,D,20241015,000000,26.47,26.735,25.93,26.64,5079998,0
+UCO.US,D,20241016,000000,26.31,26.46,25.8,26.27,2659100,0
+UCO.US,D,20241017,000000,26.16,26.55,25.62,26.44,2196379,0
+UCO.US,D,20241018,000000,25.95,26.05,25.19,25.72,4448302,0
+UCO.US,D,20241021,000000,26.39,26.61,25.96,26.22,2616684,0
+UCO.US,D,20241022,000000,26.81,27.7699,26.71,27.34,3291822,0
+UCO.US,D,20241023,000000,27.01,27.33,26.66,27.03,1772926,0
+UCO.US,D,20241024,000000,27.2,27.44,26.3,26.81,2261375,0
+UCO.US,D,20241025,000000,27.31,27.73,26.98,27.6,3382125,0
+UCO.US,D,20241028,000000,24.64,25.1,24.55,24.91,7821144,0
+UCO.US,D,20241029,000000,24.75,24.825,24.12,24.49,4050757,0
+UCO.US,D,20241030,000000,25.05,25.651,24.87,25.52,3917123,0
+UCO.US,D,20241031,000000,25.77,26.63,25.51,26.5,3616458,0
+UCO.US,D,20241101,000000,26.94,27.0101,25.88,25.9,2032068,0
+UCO.US,D,20241104,000000,27.1,27.38,26.7202,27.27,2468128,0
+UCO.US,D,20241105,000000,27.67,27.89,27.13,27.47,1748044,0
+UCO.US,D,20241106,000000,26.53,27.93,26.53,27.45,2180395,0
+UCO.US,D,20241107,000000,27.15,28.11,26.89,27.69,2925176,0
+UCO.US,D,20241108,000000,27.2,27.24,26.37,26.77,2089249,0
+UCO.US,D,20241111,000000,25.575,25.735,25.23,25.51,3356475,0
+UCO.US,D,20241112,000000,25.97,26,25.18,25.24,2299223,0
+UCO.US,D,20241113,000000,24.96,25.63,24.51,25.2,3567274,0
+UCO.US,D,20241114,000000,26,26.01,25.19,25.45,2053403,0
+UCO.US,D,20241115,000000,25.215,25.53,24.43,24.58,3198369,0
+UCO.US,D,20241118,000000,25.37,26.205,25.35,26.11,3468703,0
+UCO.US,D,20241119,000000,26.39,26.58,25.72,26.23,2064892,0
+UCO.US,D,20241120,000000,26.5526,26.5526,25.78,26.01,1251015,0
+UCO.US,D,20241121,000000,26.63,26.674,26.17,26.64,1794452,0
+UCO.US,D,20241122,000000,26.49,27.36,26.35,27.14,1691962,0
+UCO.US,D,20241125,000000,26.25,26.51,25.57,25.81,2510346,0
+UCO.US,D,20241126,000000,26.1,26.63,25.18,25.56,2322882,0
+UCO.US,D,20241127,000000,25.55,25.98,25.15,25.53,1620452,0
+UCO.US,D,20241129,000000,25.92,26.18,25.46,25.54,1054220,0
+UCO.US,D,20241202,000000,25.75,25.79,24.9799,25.18,2182733,0
+UCO.US,D,20241203,000000,25.929,26.54,25.69,26.34,2931587,0
+UCO.US,D,20241204,000000,26.65,26.65,25.37,25.57,2317908,0
+UCO.US,D,20241205,000000,25.69,25.7965,25.195,25.35,1762575,0
+UCO.US,D,20241206,000000,24.852,25.0061,24.51,24.75,3278918,0
+UCO.US,D,20241209,000000,25.4267,25.8471,25.32,25.32,2199439,0
+UCO.US,D,20241210,000000,25.48,25.85,25.35,25.43,1290252,0
+UCO.US,D,20241211,000000,26.11,26.6,25.88,26.41,2353073,0
+UCO.US,D,20241212,000000,26.1701,26.602,25.73,26.48,1588872,0
+UCO.US,D,20241213,000000,26.718,27.18,26.6701,26.99,1293379,0
+UCO.US,D,20241216,000000,26.89,27.02,26.59,26.64,926602,0
+UCO.US,D,20241217,000000,26.22,26.37,25.78,26.31,991300,0
+UCO.US,D,20241218,000000,26.562,26.99,25.97,25.98,1118153,0
+UCO.US,D,20241219,000000,26.6,26.7,25.71,25.71,1108139,0
+UCO.US,D,20241220,000000,25.455,26.14,25.28,25.99,1640632,0
+UCO.US,D,20241223,000000,25.8778,26.02,25.44,26.02,1607305,0
+UCO.US,D,20241224,000000,26.3858,26.59,26.19,26.32,856623,0
+UCO.US,D,20241226,000000,26.7201,26.78,25.925,26.09,1344258,0
+UCO.US,D,20241227,000000,26.64,26.81,26.3757,26.43,1383870,0
+UCO.US,D,20241230,000000,27.1,27.31,26.8,27.06,1117309,0
+UCO.US,D,20241231,000000,27.345,27.67,27.1883,27.5,1251791,0
+UCO.US,D,20250102,000000,28.33,28.74,28.205,28.22,1683502,0
+UCO.US,D,20250103,000000,28.518,28.8632,28.3792,28.79,1068599,0
+UCO.US,D,20250106,000000,29.12,29.42,28.35,28.51,999657,0
+UCO.US,D,20250107,000000,29.08,29.2,28.77,29.02,1419893,0
+UCO.US,D,20250108,000000,29.06,29.16,28.305,28.46,660346,0
+UCO.US,D,20250110,000000,30.84,30.93,29.51,30.13,1915174,0
+UCO.US,D,20250113,000000,30.24,30.61,30.045,30.05,3528552,0
+UCO.US,D,20250114,000000,30.09,30.335,29.81,30.27,1062523,0
+UCO.US,D,20250115,000000,30.5325,31.64,30.53,31.49,1972925,0
+UCO.US,D,20250116,000000,30.7406,30.83,30.16,30.61,973105,0
+UCO.US,D,20250117,000000,30.44,30.785,30.27,30.42,654314,0
+UCO.US,D,20250121,000000,29.742,30.145,29.65,30.08,915508,0
+UCO.US,D,20250122,000000,29.889,30.21,29.67,29.83,1081008,0
+UCO.US,D,20250123,000000,29.995,30.28,29.24,29.25,1477031,0
+UCO.US,D,20250124,000000,29.68,29.74,29.03,29.23,1021619,0
+UCO.US,D,20250127,000000,28.95,29.17,27.78,28.19,1246021,0
+UCO.US,D,20250128,000000,28.65,28.65,28.02,28.4,946375,0
+UCO.US,D,20250129,000000,27.96,28.4,27.61,27.96,1531007,0
+UCO.US,D,20250130,000000,28,28.51,27.92,28.01,1539175,0
+UCO.US,D,20250131,000000,28.019,28.3597,27.49,28.14,2598084,0
+UCO.US,D,20250203,000000,28.155,28.39,27.46,27.89,1837020,0
+UCO.US,D,20250204,000000,26.824,28.48,26.8,28.17,2084416,0
+UCO.US,D,20250205,000000,27.53,27.78,27.13,27.23,1365846,0
+UCO.US,D,20250206,000000,27.412,27.68,26.93,27.07,1148351,0
+UCO.US,D,20250207,000000,27.459,27.53,27.12,27.34,1578543,0
+UCO.US,D,20250210,000000,27.972,28.32,27.81,28.3,1105103,0
+UCO.US,D,20250211,000000,28.919,29.1197,28.63,28.99,1006612,0
+UCO.US,D,20250212,000000,28.326,28.54,27.725,27.74,1613079,0
+UCO.US,D,20250213,000000,27.25,27.79,27.22,27.75,1322809,0
+UCO.US,D,20250214,000000,27.905,28.02,27.39,27.52,1627181,0
+UCO.US,D,20250218,000000,28.05,28.26,27.82,28.16,1610391,0
+UCO.US,D,20250219,000000,28.85,28.93,28.31,28.46,673985,0
+UCO.US,D,20250220,000000,28.823,29.2,28.67,28.76,1026664,0
+UCO.US,D,20250221,000000,28.02,28.12,27.06,27.07,2316191,0
+UCO.US,D,20250224,000000,27.29,27.51,27.14,27.36,1581822,0
+UCO.US,D,20250225,000000,27.082,27.11,25.8,26.13,2029479,0
+UCO.US,D,20250226,000000,25.882,26.09,25.58,25.79,1954953,0
+UCO.US,D,20250227,000000,26.44,26.9,26.2301,26.58,1534086,0
+UCO.US,D,20250228,000000,26.149,26.62,25.92,26.52,967995,0
+UCO.US,D,20250303,000000,26.63,26.75,25.16,25.32,2439031,0
+UCO.US,D,20250304,000000,24.88,25.32,24.24,25.17,1716225,0
+UCO.US,D,20250305,000000,24.07,24.14,23.26,24.11,4128500,0
+UCO.US,D,20250306,000000,23.94,24.245,23.54,23.91,1858206,0
+UCO.US,D,20250307,000000,24.8,25.15,24.32,24.48,2842711,0
+UCO.US,D,20250310,000000,24.41,24.51,23.505,23.64,1548041,0
+UCO.US,D,20250311,000000,24.0871,24.31,23.7,23.96,1367337,0
+UCO.US,D,20250312,000000,24.4353,24.83,24.24,24.77,1137433,0
+UCO.US,D,20250313,000000,24.37,24.59,23.945,24.11,1220458,0
+UCO.US,D,20250314,000000,24.22,24.53,24.05,24.43,712859,0
+UCO.US,D,20250317,000000,24.89,25.02,24.58,24.83,1784649,0
+UCO.US,D,20250318,000000,25.295,25.33,24.46,24.6,1490158,0
+UCO.US,D,20250319,000000,24.6,25.0065,24.49,24.72,746962,0
+UCO.US,D,20250320,000000,24.62,25.46,24.51,25.44,1638154,0
+UCO.US,D,20250321,000000,25.182,25.45,25.05,25.35,915680,0
+UCO.US,D,20250324,000000,25.58,25.97,25.465,25.89,2024790,0
+UCO.US,D,20250325,000000,26.0809,26.17,25.5,25.92,1102772,0
+UCO.US,D,20250326,000000,26.22,26.54,26.095,26.29,1569440,0
+UCO.US,D,20250327,000000,26.21,26.45,25.91,26.34,862025,0
+UCO.US,D,20250328,000000,26.2746,26.2796,25.64,25.82,1142303,0
+UCO.US,D,20250331,000000,26.16,27.34,25.993,27.06,1921689,0
+UCO.US,D,20250401,000000,27.245,27.47,27.0003,27.06,1204358,0
+UCO.US,D,20250402,000000,26.81,27.485,26.78,27.44,854156,0
+UCO.US,D,20250403,000000,23.97,24.305,23.605,24.01,2884206,0
+UCO.US,D,20250404,000000,21.03,21.85,20.19,21.64,5010436,0
+UCO.US,D,20250407,000000,20.61,22.46,20.2,20.96,2613906,0
+UCO.US,D,20250408,000000,21.1,21.13,18.95,19.24,4246069,0
+UCO.US,D,20250409,000000,18.395,21.55,17.7801,21.26,7106613,0
+UCO.US,D,20250410,000000,19.78,20.2401,19.2,20.17,3268574,0
+UCO.US,D,20250411,000000,19.78,20.73,19.69,20.56,2559092,0
+UCO.US,D,20250414,000000,21.05,21.08,20.32,20.84,1336584,0
+UCO.US,D,20250415,000000,20.74,20.97,20.41,20.64,1122152,0
+UCO.US,D,20250416,000000,20.78,21.28,20.78,21.2,1706092,0
+UCO.US,D,20250417,000000,21.53,22.46,21.44,22.13,1544563,0
+UCO.US,D,20250421,000000,21.392,21.538,20.95,21.51,1312597,0
+UCO.US,D,20250422,000000,21.7001,22.35,21.57,21.91,1220716,0
+UCO.US,D,20250423,000000,21.6503,22.15,20.81,21.28,3241235,0
+UCO.US,D,20250424,000000,21.6301,21.77,21.2,21.61,1268273,0
+UCO.US,D,20250425,000000,21.49,22.03,21.42,21.95,903144,0
+UCO.US,D,20250428,000000,21.86,21.93,20.9913,21.3,1686572,0
+UCO.US,D,20250429,000000,20.8,20.9,20.38,20.43,2368364,0
+UCO.US,D,20250430,000000,20.06,20.165,18.915,18.98,5932604,0
+UCO.US,D,20250501,000000,18.99,19.75,18.8,19.5,5037379,0
+UCO.US,D,20250502,000000,19.58,19.69,18.81,19.44,4786701,0
+UCO.US,D,20250505,000000,18.86,18.97,18.35,18.66,4519868,0
+UCO.US,D,20250506,000000,19.835,20.19,19.73,19.81,3237080,0
+UCO.US,D,20250507,000000,19.69,19.77,19.06,19.2,1973342,0
+UCO.US,D,20250508,000000,19.695,20.28,19.67,20.2,2506853,0
+UCO.US,D,20250509,000000,20.36,20.73,20.34,20.65,1933107,0
+UCO.US,D,20250512,000000,21.98,22.07,21.225,21.28,3090788,0
+UCO.US,D,20250513,000000,21.75,22.5,21.74,22.28,2943815,0
+UCO.US,D,20250514,000000,22.19,22.3,21.795,21.81,1343340,0
+UCO.US,D,20250515,000000,21.11,21.3,20.82,21.19,2016972,0
+UCO.US,D,20250516,000000,21.23,21.56,21.0323,21.3,1420512,0
+UCO.US,D,20250519,000000,21.2241,21.685,21.09,21.38,2024472,0
+UCO.US,D,20250520,000000,21.4,21.66,21.11,21.55,1249217,0
+UCO.US,D,20250521,000000,21.82,21.85,21.06,21.08,2340440,0
+UCO.US,D,20250522,000000,20.672,20.9955,20.55,20.75,972828,0
+UCO.US,D,20250523,000000,20.555,21.26,20.55,21.19,1528556,0
+UCO.US,D,20250527,000000,20.835,20.885,20.3823,20.85,2012041,0
+UCO.US,D,20250528,000000,21.37,21.69,21,21.03,2680809,0
+UCO.US,D,20250529,000000,20.8,20.81,20.37,20.47,2360962,0
+UCO.US,D,20250530,000000,20.34,20.345,19.7,20.25,2996854,0
+UCO.US,D,20250602,000000,21.615,21.625,21.0195,21.49,3537467,0
+UCO.US,D,20250603,000000,21.565,22.04,21.45,21.83,1544217,0
+UCO.US,D,20250604,000000,21.84,22.07,21.07,21.45,3594513,0
+UCO.US,D,20250605,000000,21.9801,22.08,21.69,21.74,1096651,0
+UCO.US,D,20250606,000000,21.93,22.465,21.91,22.37,1425465,0
+UCO.US,D,20250609,000000,22.47,22.72,22.29,22.62,1060329,0
+UCO.US,D,20250610,000000,22.7201,23.13,22.26,22.4,1727296,0
+UCO.US,D,20250611,000000,23.06,24.25,22.95,23.87,3634537,0
+UCO.US,D,20250612,000000,23.53,24.18,23.39,24.04,3282814,0
+UCO.US,D,20250613,000000,26.435,26.61,25.46,26.12,12605883,0
+UCO.US,D,20250616,000000,25.832,26.1,24.33,25.79,10360640,0
+UCO.US,D,20250617,000000,26.605,27.82,26.42,27.47,8442513,0
+UCO.US,D,20250618,000000,27.89,28.055,26.34,27.45,9722152,0
+UCO.US,D,20250620,000000,27.43,27.995,27.32,27.87,4660526,0
+UCO.US,D,20250623,000000,28.16,28.4189,24.73,24.74,18953751,0
+UCO.US,D,20250624,000000,23.005,23.3099,22.2628,22.69,6434489,0
+UCO.US,D,20250625,000000,22.42,22.88,22.2,22.38,3388843,0
+UCO.US,D,20250626,000000,22.55,23.0983,22.385,22.62,3445536,0
+UCO.US,D,20250627,000000,22.65,22.835,22.13,22.35,3610462,0
+UCO.US,D,20250630,000000,22.51,22.64,22.22,22.41,1646253,0
+UCO.US,D,20250701,000000,22.54,22.83,22.4,22.79,2156467,0
+UCO.US,D,20250702,000000,23,23.68,22.57,23.42,2392701,0
+UCO.US,D,20250703,000000,23.2,23.48,23.04,23.34,1364829,0
+UCO.US,D,20250707,000000,23.5,24.15,23.38,23.94,2809434,0
+UCO.US,D,20250708,000000,23.86,24.655,23.85,24.36,1930685,0
+UCO.US,D,20250709,000000,24.021,24.51,23.91,24.22,1707134,0
+UCO.US,D,20250710,000000,23.512,23.795,23.34,23.54,1853764,0
+UCO.US,D,20250711,000000,23.94,24.575,23.94,24.57,1768691,0
+UCO.US,D,20250714,000000,24.51,24.52,23.78,23.85,3089722,0
+UCO.US,D,20250715,000000,23.825,24.085,23.58,23.72,2053516,0
+UCO.US,D,20250716,000000,23.2718,23.67,23.09,23.59,1866759,0
+UCO.US,D,20250717,000000,23.505,24.17,23.49,24.17,1808992,0
+UCO.US,D,20250718,000000,24.48,24.69,24.03,24.07,2410457,0
+UCO.US,D,20250721,000000,23.975,24.115,23.71,23.98,1628260,0
+UCO.US,D,20250722,000000,23.73,23.865,23.46,23.8,3052658,0
+UCO.US,D,20250723,000000,23.65,23.94,23.49,23.89,1893000,0
+UCO.US,D,20250724,000000,24.08,24.38,23.735,24.25,2615987,0
+UCO.US,D,20250725,000000,24.21,24.22,23.5317,23.54,1913314,0
+UCO.US,D,20250728,000000,24.65,24.945,24.43,24.93,2891286,0
+UCO.US,D,20250729,000000,25.13,26.56,25.06,26.28,4212679,0
+UCO.US,D,20250730,000000,26.405,26.79,26.155,26.72,2767942,0
+UCO.US,D,20250731,000000,26.08,26.41,25.56,25.91,2182951,0
+UCO.US,D,20250801,000000,25.72,25.7736,24.27,24.35,4493178,0
+UCO.US,D,20250804,000000,23.5407,24.365,23.49,23.91,2514623,0
+UCO.US,D,20250805,000000,23.65,23.71,23.27,23.33,3205095,0
+UCO.US,D,20250806,000000,24.03,24.3,22.44,22.67,6263025,0
+UCO.US,D,20250807,000000,22.93,23.15,22.6235,22.66,2215440,0
+UCO.US,D,20250808,000000,22.9,23.1,22.04,22.52,3702458,0
+UCO.US,D,20250811,000000,22.8165,22.99,22.52,22.83,1511848,0
+UCO.US,D,20250812,000000,22.54,22.745,22.35,22.45,2214161,0
+UCO.US,D,20250813,000000,22.31,22.37,21.6851,22.18,3091849,0
+UCO.US,D,20250814,000000,22.63,22.75,22.34,22.72,2032443,0
+UCO.US,D,20250815,000000,22.19,22.485,22.02,22.26,3487538,0
+UCO.US,D,20250818,000000,22.06,22.685,21.795,22.52,2527392,0
+UCO.US,D,20250819,000000,22.1,22.275,21.94,22.08,2238712,0
+UCO.US,D,20250820,000000,22.5,22.85,22.31,22.74,2403124,0
+UCO.US,D,20250821,000000,22.7,23.27,22.63,23.13,1430839,0
+UCO.US,D,20250822,000000,23.165,23.41,23.12,23.4,2273961,0
+UCO.US,D,20250825,000000,23.7,24.195,23.69,24,1859150,0
+UCO.US,D,20250826,000000,23.3,23.59,22.885,22.98,2439555,0
+UCO.US,D,20250827,000000,23.0299,23.43,23.009,23.22,1484779,0
+UCO.US,D,20250828,000000,23.33,23.78,22.94,23.54,2023741,0
+UCO.US,D,20250829,000000,23.601,23.62,23.2235,23.27,774128,0
+UCO.US,D,20250902,000000,24.04,24.58,23.83,24.48,1786450,0
+UCO.US,D,20250903,000000,23.84,23.99,23.35,23.41,2280578,0
+UCO.US,D,20250904,000000,22.84,23.2,22.785,22.97,1682714,0
+UCO.US,D,20250905,000000,22.445,22.45,21.89,22.21,3606443,0
+UCO.US,D,20250908,000000,22.73,22.7595,22.28,22.54,1926406,0
+UCO.US,D,20250909,000000,23.07,23.31,22.729,22.74,1881912,0
+UCO.US,D,20250910,000000,23.0598,23.55,22.935,23.44,2106293,0
+UCO.US,D,20250911,000000,22.565,22.755,22.5,22.53,2173763,0
+UCO.US,D,20250912,000000,23.08,23.24,22.71,22.71,1777202,0
+UCO.US,D,20250915,000000,23.1899,23.39,23.04,23.15,1189195,0
+UCO.US,D,20250916,000000,23.61,23.925,23.45,23.81,1235834,0
+UCO.US,D,20250917,000000,23.6624,23.81,23.17,23.31,991856,0
+UCO.US,D,20250918,000000,23.395,23.645,22.95,23.12,1408122,0
+UCO.US,D,20250919,000000,22.72,22.93,22.34,22.45,1942382,0
+UCO.US,D,20250922,000000,22.15,22.605,22.1202,22.48,1039342,0
+UCO.US,D,20250923,000000,22.92,23.4,22.9053,23.26,2097784,0
+UCO.US,D,20250924,000000,23.558,23.85,23.37,23.7,1642923,0
+UCO.US,D,20250925,000000,23.56,24.02,23.38,24.02,1266765,0
+UCO.US,D,20250926,000000,24.12,24.73,24.05,24.08,1770718,0
+UCO.US,D,20250929,000000,23.302,23.38,22.815,22.91,2090280,0
+UCO.US,D,20250930,000000,22.55,22.77,22.2935,22.48,2673887,0
+UCO.US,D,20251001,000000,21.93,22.38,21.8443,22.22,3558632,0
+UCO.US,D,20251002,000000,21.81,22.14,21.3445,21.49,3943998,0
+UCO.US,D,20251003,000000,21.5807,21.79,21.5,21.54,2258882,0
+UCO.US,D,20251006,000000,21.92,22.2402,21.85,22.14,2270614,0
+UCO.US,D,20251007,000000,21.94,22.22,21.76,22.22,1522669,0
+UCO.US,D,20251008,000000,22.28,22.56,22.17,22.29,1553586,0
+UCO.US,D,20251009,000000,22.452,22.4879,21.665,21.87,1502688,0
+UCO.US,D,20251010,000000,20.945,21.22,20.18,20.25,5445352,0
+UCO.US,D,20251013,000000,20.74,21,20.5207,20.91,2426350,0
+UCO.US,D,20251014,000000,20.2,20.44,19.9385,20.18,3022657,0
+UCO.US,D,20251015,000000,20.47,20.535,20.045,20.22,2749087,0
+UCO.US,D,20251016,000000,20.2318,20.28,19.43,19.58,4160101,0
+UCO.US,D,20251017,000000,19.65,19.89,19.565,19.76,2035530,0
+UCO.US,D,20251020,000000,19.38,19.78,19.37,19.69,2322239,0
+UCO.US,D,20251021,000000,19.81,20.22,19.35,19.89,3565543,0
+UCO.US,D,20251022,000000,20.42,21.145,20.36,20.88,4229781,0
+UCO.US,D,20251023,000000,21.59,21.928,21.38,21.41,4226333,0
+UCO.US,D,20251024,000000,21.61,21.8938,21.47,21.51,2662850,0
+UCO.US,D,20251027,000000,21.6,21.83,21.42,21.59,1979465,0
+UCO.US,D,20251028,000000,21.22,21.33,20.83,20.99,2946055,0
+UCO.US,D,20251029,000000,21.23,21.535,21.19,21.27,1609714,0
+UCO.US,D,20251030,000000,20.99,21.5,20.8702,21.16,1520564,0
+UCO.US,D,20251031,000000,21.48,21.645,21.215,21.46,2342427,0
+UCO.US,D,20251103,000000,21.57,21.8863,21.34,21.67,1693410,0
+UCO.US,D,20251104,000000,21.32,21.65,21.24,21.37,1649353,0
+UCO.US,D,20251105,000000,21.27,21.65,20.97,21.01,1882236,0
+UCO.US,D,20251106,000000,20.9,21.04,20.675,20.93,2102217,0
+UCO.US,D,20251107,000000,21.0954,21.21,20.8935,21.16,1600086,0
+UCO.US,D,20251110,000000,21.3,21.44,20.945,21.38,1752813,0
+UCO.US,D,20251111,000000,21.72,22.03,21.7,21.89,2218566,0
+UCO.US,D,20251112,000000,21.0636,21.08,20.29,20.34,4232377,0
+UCO.US,D,20251113,000000,20.64,20.6654,20.3078,20.33,1457882,0
+UCO.US,D,20251114,000000,20.95,21.235,20.865,20.98,2328232,0
+UCO.US,D,20251117,000000,21.105,21.18,20.92,20.96,1101817,0
+UCO.US,D,20251118,000000,20.92,21.54,20.7361,21.44,1736701,0
+UCO.US,D,20251119,000000,20.4,20.57,20.2,20.47,2841780,0
+UCO.US,D,20251120,000000,20.65,20.92,20.065,20.12,2774205,0
+UCO.US,D,20251121,000000,19.72,19.855,19.38,19.74,3591943,0
+UCO.US,D,20251124,000000,19.74,20.35,19.55,20.3,1887483,0
+UCO.US,D,20251125,000000,19.58,19.91,19.255,19.8,3334105,0
+UCO.US,D,20251126,000000,19.665,20.24,19.66,20.16,2111218,0
+UCO.US,D,20251128,000000,20.31,20.73,20.3,20.57,1689186,0
+UCO.US,D,20251201,000000,20.355,20.69,20.33,20.6,1381107,0
+UCO.US,D,20251202,000000,20.333,20.58,19.935,20.1,2730568,0
+UCO.US,D,20251203,000000,20.4,20.65,20.17,20.3,1624855,0
+UCO.US,D,20251204,000000,20.32,20.825,20.18,20.59,1657800,0
+UCO.US,D,20251205,000000,20.585,21.055,20.56,20.89,1457054,0
+UCO.US,D,20251208,000000,20.325,20.47,20.09,20.16,2260083,0
+UCO.US,D,20251209,000000,20.16,20.19,19.86,19.98,2104914,0
+UCO.US,D,20251210,000000,19.72,20.345,19.58,20.3,3000556,0
+UCO.US,D,20251211,000000,19.31,19.69,19.2,19.69,4081235,0
+UCO.US,D,20251212,000000,19.42,19.51,19.22,19.38,2001862,0
+UCO.US,D,20251215,000000,19.22,19.249,18.83,19.04,2513055,0
+UCO.US,D,20251216,000000,18.48,18.52,18.12,18.18,3523806,0
+UCO.US,D,20251217,000000,18.64,18.9799,18.455,18.94,2763985,0
+UCO.US,D,20251218,000000,18.85,18.895,18.5111,18.56,1856575,0
+UCO.US,D,20251219,000000,18.8,18.975,18.67,18.89,1246076,0
+UCO.US,D,20251222,000000,19.65,19.77,19.49,19.71,3935733,0
+UCO.US,D,20251223,000000,19.6703,19.96,19.585,19.93,1699256,0
+UCO.US,D,20251224,000000,20,20.07,19.775,19.92,1135550,0
+UCO.US,D,20251226,000000,19.62,19.6799,18.93,19.07,3307656,0
+UCO.US,D,20251229,000000,19.71,19.845,19.54,19.55,3315487,0
+UCO.US,D,20251230,000000,19.9,19.948,19.615,19.64,1125493,0
+UCO.US,D,20251231,000000,19.85,19.9,19.185,19.32,2165257,0
+UCO.US,D,20260102,000000,18.98,19.345,18.85,19.27,2250392,0
+UCO.US,D,20260105,000000,19.55,19.861,19.31,19.82,2706376,0
+UCO.US,D,20260106,000000,19.945,20,18.925,18.97,3578267,0
+UCO.US,D,20260107,000000,18.87,18.92,18.485,18.65,4009404,0
+UCO.US,D,20260108,000000,19.07,20.08,18.94,20.03,5237790,0
+UCO.US,D,20260109,000000,20.1882,20.66,20.085,20.09,3471565,0
+UCO.US,D,20260112,000000,20.15,20.695,19.93,20.51,2405768,0
+UCO.US,D,20260113,000000,20.995,21.49,20.98,21.34,5149038,0
+UCO.US,D,20260114,000000,21.7384,22.215,20.41,21,8648207,0
+UCO.US,D,20260115,000000,20.465,20.5,20.14,20.18,2798673,0
+UCO.US,D,20260116,000000,20.78,20.82,20.4398,20.46,2235104,0
+UCO.US,D,20260120,000000,20.9,21.05,20.5,20.58,2538549,0
+UCO.US,D,20260121,000000,21.09,21.36,20.97,21.31,1832850,0
+UCO.US,D,20260122,000000,20.85,20.88,20.3001,20.57,2205308,0
+UCO.US,D,20260123,000000,21.495,21.67,21.35,21.52,2782980,0
+UCO.US,D,20260126,000000,21.3,21.54,21.16,21.44,2307342,0
+UCO.US,D,20260127,000000,21.59,22.38,21.47,22.35,2677688,0
+UCO.US,D,20260128,000000,22.56,22.85,22.3901,22.81,2312953,0
+UCO.US,D,20260129,000000,24.455,24.6,23.44,23.94,6285528,0
+UCO.US,D,20260130,000000,24.12,24.36,23.215,24.1,5669785,0
+UCO.US,D,20260202,000000,21.94,21.9999,21.35,21.82,7342091,0
+UCO.US,D,20260203,000000,22.105,23.0855,22.003,23.01,6029709,0
+UCO.US,D,20260204,000000,22.63,24.03,22.45,23.31,7193753,0
+UCO.US,D,20260205,000000,22.725,22.96,22.24,22.72,1956519,0
+UCO.US,D,20260206,000000,22.48,23.42,22.46,22.96,2423064,0
+UCO.US,D,20260209,000000,22.88,23.88,22.8583,23.58,1729932,0
+UCO.US,D,20260210,000000,23.76,23.8,23.23,23.6,1414759,0
+UCO.US,D,20260211,000000,24.46,24.52,23.755,24.05,2230706,0
+UCO.US,D,20260212,000000,23.565,23.6,22.28,22.61,3122033,0
+UCO.US,D,20260213,000000,22.53,22.755,22.2599,22.51,2513973,0
+UCO.US,D,20260217,000000,22.525,22.65,21.96,22.29,2533096,0
+UCO.US,D,20260218,000000,23.425,24.235,23.4,24.14,4249158,0
diff --git a/daily/us/nyse etfs/2/udec.us.txt b/daily/us/nyse etfs/2/udec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2dbdee50e90584902eec56a7c7716a221270b93f
--- /dev/null
+++ b/daily/us/nyse etfs/2/udec.us.txt	
@@ -0,0 +1,1561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UDEC.US,D,20191203,000000,26.35,26.35,26.1701,26.261,35076,0
+UDEC.US,D,20191204,000000,26.35,26.36,26.3219,26.33,52966,0
+UDEC.US,D,20191205,000000,26.48,26.48,26.31,26.36,22682,0
+UDEC.US,D,20191206,000000,26.37,26.46,26.37,26.425,41183,0
+UDEC.US,D,20191209,000000,26.55,26.55,26.39,26.4073,63751,0
+UDEC.US,D,20191210,000000,26.385,26.43,26.37,26.4,18993,0
+UDEC.US,D,20191211,000000,26.42,26.435,26.3901,26.426,47634,0
+UDEC.US,D,20191212,000000,26.4856,26.549,26.4713,26.485,24055,0
+UDEC.US,D,20191213,000000,26.5,26.54,26.48,26.51,45361,0
+UDEC.US,D,20191216,000000,26.5602,26.596,26.5561,26.565,7025,0
+UDEC.US,D,20191217,000000,26.565,26.589,26.5461,26.57,12460,0
+UDEC.US,D,20191218,000000,26.68,26.68,26.5501,26.57,55826,0
+UDEC.US,D,20191219,000000,26.5825,26.63,26.5777,26.6057,29793,0
+UDEC.US,D,20191220,000000,26.76,26.76,26.6361,26.65,32878,0
+UDEC.US,D,20191223,000000,26.68,26.68,26.65,26.6585,5844,0
+UDEC.US,D,20191224,000000,26.6111,26.645,26.6111,26.64,4128,0
+UDEC.US,D,20191226,000000,26.675,26.68,26.675,26.68,1172,0
+UDEC.US,D,20191227,000000,26.72,26.729,26.685,26.685,3796,0
+UDEC.US,D,20191230,000000,26.63,26.6486,26.63,26.6486,2048,0
+UDEC.US,D,20191231,000000,26.63,26.665,26.63,26.665,594,0
+UDEC.US,D,20200102,000000,26.7218,26.766,26.7218,26.766,516,0
+UDEC.US,D,20200103,000000,26.7,26.7432,26.68,26.7149,6588,0
+UDEC.US,D,20200106,000000,26.81,26.81,26.69,26.7453,2869,0
+UDEC.US,D,20200107,000000,26.75,26.75,26.7,26.725,66957,0
+UDEC.US,D,20200108,000000,26.7404,26.8,26.7404,26.7652,1612,0
+UDEC.US,D,20200109,000000,26.8024,26.82,26.795,26.8152,9059,0
+UDEC.US,D,20200110,000000,26.79,26.79,26.79,26.79,57,0
+UDEC.US,D,20200113,000000,26.8461,26.855,26.82,26.855,2112,0
+UDEC.US,D,20200114,000000,26.83,26.85,26.82,26.82,11655,0
+UDEC.US,D,20200115,000000,26.8598,26.8598,26.8,26.83,9301,0
+UDEC.US,D,20200116,000000,26.8898,26.9,26.8898,26.9,1000,0
+UDEC.US,D,20200117,000000,26.8989,26.9398,26.8989,26.92,359,0
+UDEC.US,D,20200121,000000,26.9395,26.96,26.905,26.905,14052,0
+UDEC.US,D,20200122,000000,26.92,26.95,26.89,26.91,2515,0
+UDEC.US,D,20200123,000000,26.8799,26.92,26.8799,26.92,495,0
+UDEC.US,D,20200124,000000,26.8486,26.8486,26.8486,26.8486,7,0
+UDEC.US,D,20200127,000000,26.77,26.77,26.7249,26.7249,3573,0
+UDEC.US,D,20200128,000000,26.8386,26.8386,26.8198,26.8198,455,0
+UDEC.US,D,20200129,000000,26.82,26.82,26.7966,26.7966,977,0
+UDEC.US,D,20200130,000000,26.8148,26.8148,26.8148,26.8148,2,0
+UDEC.US,D,20200131,000000,26.7,26.7,26.6624,26.6624,927,0
+UDEC.US,D,20200203,000000,26.7168,26.77,26.71,26.725,5404,0
+UDEC.US,D,20200204,000000,26.8582,26.8582,26.825,26.825,400,0
+UDEC.US,D,20200205,000000,26.8501,26.93,26.8501,26.93,6256,0
+UDEC.US,D,20200206,000000,26.9422,26.9669,26.9422,26.9669,420,0
+UDEC.US,D,20200207,000000,26.9228,26.9228,26.9228,26.9228,8,0
+UDEC.US,D,20200210,000000,26.95,26.9801,26.95,26.9801,13258,0
+UDEC.US,D,20200211,000000,26.96,26.9852,26.96,26.9852,3194,0
+UDEC.US,D,20200212,000000,27.0499,27.05,27.04,27.04,2265,0
+UDEC.US,D,20200213,000000,27.04,27.04,27.0296,27.0296,500,0
+UDEC.US,D,20200214,000000,27.0322,27.06,27.03,27.04,1567,0
+UDEC.US,D,20200218,000000,27,27.0365,27,27.03,3620,0
+UDEC.US,D,20200219,000000,27.08,27.08,27.08,27.08,7,0
+UDEC.US,D,20200220,000000,27.05,27.05,27.05,27.05,7,0
+UDEC.US,D,20200221,000000,26.9541,26.9541,26.9541,26.9541,49,0
+UDEC.US,D,20200224,000000,26.72,26.76,26.7034,26.7034,532,0
+UDEC.US,D,20200225,000000,26.5968,26.62,26.3501,26.3922,10494,0
+UDEC.US,D,20200226,000000,26.31,26.3927,26.31,26.3765,879,0
+UDEC.US,D,20200227,000000,26.34,26.36,26.0753,26.0753,56335,0
+UDEC.US,D,20200228,000000,25.65,25.95,25.65,25.79,33418,0
+UDEC.US,D,20200302,000000,26.02,26.4233,26,26.4233,17661,0
+UDEC.US,D,20200303,000000,26.34,26.34,26.2189,26.2189,1199,0
+UDEC.US,D,20200304,000000,26.5675,26.5675,26.5675,26.5675,12,0
+UDEC.US,D,20200305,000000,26.45,26.45,26.2001,26.2001,5800,0
+UDEC.US,D,20200306,000000,25.9601,26.0842,25.9601,26.0842,654,0
+UDEC.US,D,20200309,000000,25.47,25.6099,25.18,25.38,213122,0
+UDEC.US,D,20200310,000000,25.43,25.78,25.23,25.64,33051,0
+UDEC.US,D,20200311,000000,25.3,25.3066,25.155,25.3066,1325,0
+UDEC.US,D,20200312,000000,25.25,25.25,24.1653,24.1653,46026,0
+UDEC.US,D,20200313,000000,24.37,24.8611,24.2891,24.8611,18528,0
+UDEC.US,D,20200316,000000,24.08,24.08,23.725,23.725,8234,0
+UDEC.US,D,20200317,000000,23.69,24.21,23.59,23.9938,147353,0
+UDEC.US,D,20200318,000000,23.11,23.7,23.05,23.7,8855,0
+UDEC.US,D,20200319,000000,23.334,23.9277,23.334,23.78,8072,0
+UDEC.US,D,20200320,000000,23.799,23.95,23.46,23.46,3587,0
+UDEC.US,D,20200323,000000,23.4,23.71,23.32,23.52,7741,0
+UDEC.US,D,20200324,000000,23.9996,24.269,23.9996,24.1,9803,0
+UDEC.US,D,20200325,000000,24.39,24.419,24.2001,24.3321,1108,0
+UDEC.US,D,20200326,000000,24.55,24.7966,24.46,24.7966,8839,0
+UDEC.US,D,20200327,000000,24.54,24.6,24.4163,24.4163,74115,0
+UDEC.US,D,20200330,000000,24.529,24.7535,24.529,24.7535,2720,0
+UDEC.US,D,20200331,000000,24.76,24.78,24.61,24.6114,9181,0
+UDEC.US,D,20200401,000000,24.43,24.43,24.0951,24.1407,7916,0
+UDEC.US,D,20200402,000000,24.3143,24.3899,24.1553,24.3,9741,0
+UDEC.US,D,20200403,000000,24.274,24.29,24.2,24.23,6795,0
+UDEC.US,D,20200406,000000,24.69,24.8979,24.69,24.8979,1262,0
+UDEC.US,D,20200407,000000,25.43,25.43,24.9363,24.9363,53090,0
+UDEC.US,D,20200408,000000,25.05,25.24,24.9953,25.16,132612,0
+UDEC.US,D,20200409,000000,25.5,25.5,25.29,25.404,286344,0
+UDEC.US,D,20200413,000000,25.225,25.3109,25.21,25.3109,15595,0
+UDEC.US,D,20200414,000000,25.4794,25.68,25.4794,25.6243,25247,0
+UDEC.US,D,20200415,000000,25.31,25.52,25.301,25.3932,26771,0
+UDEC.US,D,20200416,000000,25.4017,25.5,25.35,25.455,56358,0
+UDEC.US,D,20200417,000000,25.6113,25.75,25.5546,25.7173,22021,0
+UDEC.US,D,20200420,000000,25.71,25.71,25.5298,25.5298,10024,0
+UDEC.US,D,20200421,000000,25.31,25.31,25.1841,25.2906,2513,0
+UDEC.US,D,20200422,000000,25.44,25.54,25.44,25.45,74981,0
+UDEC.US,D,20200423,000000,25.64,25.64,25.38,25.38,40021,0
+UDEC.US,D,20200424,000000,25.481,25.6151,25.47,25.6151,1901,0
+UDEC.US,D,20200427,000000,25.71,25.8599,25.71,25.792,1127,0
+UDEC.US,D,20200428,000000,25.88,25.88,25.6875,25.6875,6586,0
+UDEC.US,D,20200429,000000,26.02,26.02,25.82,25.995,5539,0
+UDEC.US,D,20200430,000000,25.9,25.9795,25.88,25.9247,54732,0
+UDEC.US,D,20200501,000000,25.75,25.79,25.58,25.6054,3491,0
+UDEC.US,D,20200504,000000,25.56,25.6503,25.55,25.6503,1657,0
+UDEC.US,D,20200505,000000,25.7501,25.89,25.75,25.75,24819,0
+UDEC.US,D,20200506,000000,25.6688,25.6688,25.6688,25.6688,1,0
+UDEC.US,D,20200507,000000,25.92,25.93,25.7961,25.8401,20258,0
+UDEC.US,D,20200508,000000,25.987,25.987,25.987,25.987,76,0
+UDEC.US,D,20200511,000000,25.94,26.13,25.94,26,34198,0
+UDEC.US,D,20200512,000000,25.76,25.9,25.76,25.7792,12847,0
+UDEC.US,D,20200513,000000,25.7,25.7,25.47,25.5678,30802,0
+UDEC.US,D,20200514,000000,25.43,25.6509,25.4,25.6509,12252,0
+UDEC.US,D,20200515,000000,25.65,25.84,25.6,25.6978,8613,0
+UDEC.US,D,20200518,000000,26.03,26.1388,25.9977,26.0524,3499,0
+UDEC.US,D,20200519,000000,25.97,26.0829,25.97,25.97,10951,0
+UDEC.US,D,20200520,000000,26.13,26.13,26.061,26.1036,4069,0
+UDEC.US,D,20200521,000000,26.0301,26.09,26.0301,26.0303,828,0
+UDEC.US,D,20200522,000000,26.05,26.0672,26,26.0672,5341,0
+UDEC.US,D,20200526,000000,26.32,26.32,26.17,26.1884,5200,0
+UDEC.US,D,20200527,000000,26.59,26.59,26.155,26.325,5951,0
+UDEC.US,D,20200528,000000,26.48,26.5,26.3334,26.3334,2890,0
+UDEC.US,D,20200529,000000,26.2559,26.3853,26.2559,26.3853,655,0
+UDEC.US,D,20200601,000000,26.3667,26.4,26.178,26.365,24135,0
+UDEC.US,D,20200602,000000,26.3763,26.4481,26.274,26.3696,7046,0
+UDEC.US,D,20200603,000000,26.42,26.5555,26.42,26.5555,16075,0
+UDEC.US,D,20200604,000000,26.45,26.5466,26.45,26.455,3914,0
+UDEC.US,D,20200605,000000,26.74,26.88,26.74,26.7753,1954,0
+UDEC.US,D,20200608,000000,26.9,26.9,26.775,26.8366,18193,0
+UDEC.US,D,20200609,000000,26.72,26.89,26.71,26.8048,7486,0
+UDEC.US,D,20200610,000000,26.52,26.768,26.52,26.7282,8859,0
+UDEC.US,D,20200611,000000,26.491,26.491,26.165,26.1878,4593,0
+UDEC.US,D,20200612,000000,26.1781,26.2,26.1,26.1758,4103,0
+UDEC.US,D,20200615,000000,26.17,26.3316,26.17,26.3316,656,0
+UDEC.US,D,20200616,000000,26.2201,26.5655,26.2201,26.426,6750,0
+UDEC.US,D,20200617,000000,26.38,26.66,26.34,26.4952,2191,0
+UDEC.US,D,20200618,000000,26.4713,26.57,26.47,26.4942,3210,0
+UDEC.US,D,20200619,000000,26.66,26.66,26.34,26.4327,854,0
+UDEC.US,D,20200622,000000,26.505,26.505,26.4,26.455,2460,0
+UDEC.US,D,20200623,000000,26.57,26.65,26.57,26.634,3953,0
+UDEC.US,D,20200624,000000,26.46,26.46,26.37,26.4024,3989,0
+UDEC.US,D,20200625,000000,26.3353,26.45,26.3353,26.4057,20943,0
+UDEC.US,D,20200626,000000,26.3,26.3358,26.2186,26.2186,18261,0
+UDEC.US,D,20200629,000000,26.3875,26.3875,26.3368,26.3368,430,0
+UDEC.US,D,20200630,000000,26.43,26.5266,26.33,26.5266,23925,0
+UDEC.US,D,20200701,000000,26.57,26.66,26.5534,26.5534,483,0
+UDEC.US,D,20200702,000000,26.65,26.6752,26.57,26.6214,4177,0
+UDEC.US,D,20200706,000000,26.785,26.8,26.625,26.7863,4432,0
+UDEC.US,D,20200707,000000,26.765,26.765,26.65,26.7055,5312,0
+UDEC.US,D,20200708,000000,26.76,26.8,26.69,26.75,14401,0
+UDEC.US,D,20200709,000000,26.7,26.7,26.63,26.6393,2014,0
+UDEC.US,D,20200710,000000,26.6443,26.743,26.5801,26.71,5844,0
+UDEC.US,D,20200713,000000,26.98,26.98,26.62,26.6714,2516,0
+UDEC.US,D,20200714,000000,26.75,26.8221,26.7422,26.8221,1248,0
+UDEC.US,D,20200715,000000,26.7947,26.8603,26.79,26.8543,5713,0
+UDEC.US,D,20200716,000000,26.81,26.8309,26.81,26.8309,7140,0
+UDEC.US,D,20200717,000000,26.94,26.94,26.811,26.8743,3854,0
+UDEC.US,D,20200720,000000,26.9148,27.0301,26.913,27.0301,3320,0
+UDEC.US,D,20200721,000000,27.0096,27.03,26.935,26.9674,25034,0
+UDEC.US,D,20200722,000000,27.25,27.25,26.98,26.98,335,0
+UDEC.US,D,20200723,000000,26.97,26.9792,26.9,26.9225,9346,0
+UDEC.US,D,20200724,000000,26.8,26.8506,26.8,26.8445,5400,0
+UDEC.US,D,20200727,000000,26.92,27,26.88,26.9307,1829,0
+UDEC.US,D,20200728,000000,26.955,26.99,26.87,26.9041,10801,0
+UDEC.US,D,20200729,000000,26.9,26.95,26.89,26.9474,502,0
+UDEC.US,D,20200730,000000,26.9215,26.9215,26.855,26.8973,729,0
+UDEC.US,D,20200731,000000,26.94,26.96,26.93,26.96,2291,0
+UDEC.US,D,20200803,000000,27,27.17,27,27.0424,15740,0
+UDEC.US,D,20200804,000000,27.11,27.1187,26.93,27.1187,405,0
+UDEC.US,D,20200805,000000,27.135,27.16,27.135,27.16,152,0
+UDEC.US,D,20200806,000000,27.0901,27.2409,27.0901,27.2409,5088,0
+UDEC.US,D,20200807,000000,27.1,27.2494,27.1,27.2494,207,0
+UDEC.US,D,20200810,000000,27.16,27.2427,27.16,27.2361,32737,0
+UDEC.US,D,20200811,000000,27.3075,27.35,27.12,27.2234,164103,0
+UDEC.US,D,20200812,000000,27.22,27.29,27.22,27.26,46368,0
+UDEC.US,D,20200813,000000,27.26,27.35,27.25,27.325,53600,0
+UDEC.US,D,20200814,000000,27.3,27.32,27.12,27.32,9035,0
+UDEC.US,D,20200817,000000,27.28,27.46,27.28,27.365,976,0
+UDEC.US,D,20200818,000000,27.35,27.3802,27.29,27.3802,33902,0
+UDEC.US,D,20200819,000000,27.39,27.39,27.355,27.355,105,0
+UDEC.US,D,20200820,000000,27.314,27.314,27.314,27.314,101,0
+UDEC.US,D,20200821,000000,27.35,27.35,27.35,27.35,85,0
+UDEC.US,D,20200824,000000,27.371,27.4755,27.325,27.4755,4782,0
+UDEC.US,D,20200825,000000,27.425,27.495,27.4,27.495,5661,0
+UDEC.US,D,20200826,000000,27.42,27.49,27.42,27.48,6820,0
+UDEC.US,D,20200827,000000,27.465,27.5699,27.465,27.4993,1976,0
+UDEC.US,D,20200828,000000,27.4823,27.6,27.44,27.505,12266,0
+UDEC.US,D,20200831,000000,27.525,27.536,27.48,27.5182,7715,0
+UDEC.US,D,20200901,000000,27.513,27.513,27.47,27.49,9330,0
+UDEC.US,D,20200902,000000,27.49,27.5905,27.49,27.5704,48655,0
+UDEC.US,D,20200903,000000,27.46,27.4993,27.24,27.3242,17592,0
+UDEC.US,D,20200904,000000,27.141,27.346,27.1,27.346,16807,0
+UDEC.US,D,20200908,000000,27.1994,27.1994,27.1621,27.1621,181,0
+UDEC.US,D,20200909,000000,27.26,27.345,27.22,27.3258,4514,0
+UDEC.US,D,20200910,000000,27.215,27.215,27.17,27.2002,987,0
+UDEC.US,D,20200911,000000,27.15,27.275,27.1,27.2178,34000,0
+UDEC.US,D,20200914,000000,27.35,27.35,27.3378,27.3378,303,0
+UDEC.US,D,20200915,000000,27.3655,27.3655,27.3655,27.3655,96,0
+UDEC.US,D,20200916,000000,27.45,27.46,27.3202,27.3202,2248,0
+UDEC.US,D,20200917,000000,27.14,27.239,27.14,27.239,3300,0
+UDEC.US,D,20200918,000000,27.157,27.157,27.135,27.1448,414,0
+UDEC.US,D,20200921,000000,26.84,27,26.84,26.97,2930,0
+UDEC.US,D,20200922,000000,27.1399,27.1399,27.07,27.1125,2066,0
+UDEC.US,D,20200923,000000,27.06,27.1222,26.9334,26.9334,1087,0
+UDEC.US,D,20200924,000000,26.96,26.9694,26.96,26.9694,539,0
+UDEC.US,D,20200925,000000,27,27.18,27,27.1269,765,0
+UDEC.US,D,20200928,000000,27.3499,27.3499,27.2705,27.2705,1748,0
+UDEC.US,D,20200929,000000,27.27,27.27,27.22,27.2261,327,0
+UDEC.US,D,20200930,000000,27.171,27.3282,27.1701,27.3282,1443,0
+UDEC.US,D,20201001,000000,27.26,27.3341,27.26,27.3341,2327,0
+UDEC.US,D,20201002,000000,27.2466,27.2698,27.2466,27.2698,180,0
+UDEC.US,D,20201005,000000,27.41,27.41,27.41,27.41,2,0
+UDEC.US,D,20201006,000000,27.41,27.43,27.31,27.3196,57906,0
+UDEC.US,D,20201007,000000,27.505,27.5278,27.435,27.5025,1667,0
+UDEC.US,D,20201008,000000,27.5325,27.55,27.53,27.545,1573,0
+UDEC.US,D,20201009,000000,27.53,27.6476,27.53,27.635,2627,0
+UDEC.US,D,20201012,000000,27.7723,27.78,27.765,27.765,489,0
+UDEC.US,D,20201013,000000,27.75,27.75,27.7298,27.7298,601,0
+UDEC.US,D,20201014,000000,27.697,27.697,27.697,27.697,92,0
+UDEC.US,D,20201015,000000,27.665,27.665,27.665,27.665,72,0
+UDEC.US,D,20201016,000000,27.6745,27.6745,27.6745,27.6745,14,0
+UDEC.US,D,20201019,000000,27.4,27.5279,27.4,27.5279,1592,0
+UDEC.US,D,20201020,000000,27.612,27.612,27.612,27.612,1,0
+UDEC.US,D,20201021,000000,27.62,27.63,27.5781,27.58,1303,0
+UDEC.US,D,20201022,000000,27.555,27.6229,27.55,27.6229,2064,0
+UDEC.US,D,20201023,000000,27.65,27.655,27.65,27.655,100,0
+UDEC.US,D,20201026,000000,27.421,27.49,27.421,27.4657,791,0
+UDEC.US,D,20201027,000000,27.41,27.47,27.41,27.47,25972,0
+UDEC.US,D,20201028,000000,27.21,27.24,27.0433,27.0433,2916,0
+UDEC.US,D,20201029,000000,27.115,27.2779,27.115,27.2308,6704,0
+UDEC.US,D,20201030,000000,27.04,27.09,27.0156,27.0156,1026,0
+UDEC.US,D,20201102,000000,27.126,27.215,27.1,27.215,2866,0
+UDEC.US,D,20201103,000000,27.42,27.4569,27.36,27.4569,6959,0
+UDEC.US,D,20201104,000000,27.63,27.7239,27.5901,27.7239,5407,0
+UDEC.US,D,20201105,000000,27.89,27.89,27.7701,27.865,2895,0
+UDEC.US,D,20201106,000000,27.9093,27.9093,27.9093,27.9093,15,0
+UDEC.US,D,20201109,000000,28.02,28.0616,27.97,27.9968,57393,0
+UDEC.US,D,20201110,000000,27.97,27.9701,27.9,27.9577,4118,0
+UDEC.US,D,20201111,000000,27.91,27.995,27.91,27.995,1285,0
+UDEC.US,D,20201112,000000,27.9653,27.975,27.96,27.975,440,0
+UDEC.US,D,20201113,000000,27.99,28.05,27.99,28.05,4510,0
+UDEC.US,D,20201116,000000,28.03,28.06,28.02,28.06,1246,0
+UDEC.US,D,20201117,000000,28.05,28.065,28.05,28.065,2671,0
+UDEC.US,D,20201118,000000,28.03,28.185,28.03,28.145,1800,0
+UDEC.US,D,20201119,000000,28.0456,28.1185,28.0216,28.095,1485,0
+UDEC.US,D,20201120,000000,28.12,28.12,28.08,28.1,1353,0
+UDEC.US,D,20201123,000000,28.12,28.2,28.1,28.16,7757,0
+UDEC.US,D,20201124,000000,28.155,28.23,28.155,28.16,1525,0
+UDEC.US,D,20201125,000000,28.1127,28.23,28.1127,28.16,458,0
+UDEC.US,D,20201127,000000,28.215,28.23,28.0801,28.16,2223,0
+UDEC.US,D,20201130,000000,28.1768,28.29,28.07,28.21,123899,0
+UDEC.US,D,20201201,000000,29.01,29.01,28.1642,28.29,902604,0
+UDEC.US,D,20201202,000000,28.46,28.46,28.2091,28.3,49559,0
+UDEC.US,D,20201203,000000,28.23,28.33,28.1885,28.2201,49004,0
+UDEC.US,D,20201204,000000,28.54,28.54,28.2,28.29,32761,0
+UDEC.US,D,20201207,000000,28.42,28.43,28.16,28.2748,13672,0
+UDEC.US,D,20201208,000000,28.54,28.54,28.2665,28.3621,14082,0
+UDEC.US,D,20201209,000000,28.41,28.42,28.2337,28.325,38741,0
+UDEC.US,D,20201210,000000,28.29,28.32,28.225,28.2487,23918,0
+UDEC.US,D,20201211,000000,28.13,28.25,28.13,28.1854,10073,0
+UDEC.US,D,20201214,000000,28.44,28.44,28.185,28.1948,18664,0
+UDEC.US,D,20201215,000000,29.06,29.06,28.205,28.36,12690,0
+UDEC.US,D,20201216,000000,28.55,28.55,28.213,28.3645,11608,0
+UDEC.US,D,20201217,000000,28.35,28.44,28.2911,28.4299,14507,0
+UDEC.US,D,20201218,000000,28.5,28.5,28.2697,28.4099,24998,0
+UDEC.US,D,20201221,000000,28.86,28.86,28.17,28.2621,15526,0
+UDEC.US,D,20201222,000000,28.2203,28.34,28.2203,28.3001,15477,0
+UDEC.US,D,20201223,000000,28.25,28.4,28.25,28.3426,10284,0
+UDEC.US,D,20201224,000000,28.61,28.61,28.2601,28.3,5201,0
+UDEC.US,D,20201228,000000,28.62,28.62,28.3388,28.4,7323,0
+UDEC.US,D,20201229,000000,28.415,28.52,28.3017,28.3017,8424,0
+UDEC.US,D,20201230,000000,28.36,28.5,28.3301,28.37,3043,0
+UDEC.US,D,20201231,000000,28.4293,28.53,28.3222,28.4556,5601,0
+UDEC.US,D,20210104,000000,28.24,28.4,28.21,28.2962,18124,0
+UDEC.US,D,20210105,000000,28.2615,28.44,28.2615,28.379,1638,0
+UDEC.US,D,20210106,000000,28.505,28.505,28.4098,28.4098,6338,0
+UDEC.US,D,20210107,000000,28.525,28.62,28.525,28.54,3625,0
+UDEC.US,D,20210108,000000,28.62,28.63,28.56,28.575,3030,0
+UDEC.US,D,20210111,000000,28.545,28.61,28.4625,28.5,12980,0
+UDEC.US,D,20210112,000000,28.515,28.515,28.46,28.46,546,0
+UDEC.US,D,20210113,000000,28.48,28.64,28.42,28.545,8012,0
+UDEC.US,D,20210114,000000,28.6,28.62,28.5101,28.5101,345,0
+UDEC.US,D,20210115,000000,28.465,28.465,28.4,28.4534,1662,0
+UDEC.US,D,20210119,000000,28.55,28.5899,28.4409,28.521,17606,0
+UDEC.US,D,20210120,000000,28.4,28.6,28.4,28.5698,4039,0
+UDEC.US,D,20210121,000000,28.57,28.6,28.57,28.57,3386,0
+UDEC.US,D,20210122,000000,28.6,28.69,28.5626,28.5921,2817,0
+UDEC.US,D,20210125,000000,28.64,28.66,28.58,28.6032,482,0
+UDEC.US,D,20210126,000000,28.5197,28.69,28.5121,28.5684,17968,0
+UDEC.US,D,20210127,000000,28.48,28.4989,28.2997,28.2997,76581,0
+UDEC.US,D,20210128,000000,28.3781,28.54,28.3317,28.3941,18025,0
+UDEC.US,D,20210129,000000,28.17,28.3699,28.17,28.3,44311,0
+UDEC.US,D,20210201,000000,28.48,28.4899,28.3775,28.425,13224,0
+UDEC.US,D,20210202,000000,28.5,28.58,28.46,28.4925,14920,0
+UDEC.US,D,20210203,000000,28.54,28.62,28.531,28.531,13280,0
+UDEC.US,D,20210204,000000,28.53,28.6699,28.53,28.6034,6092,0
+UDEC.US,D,20210205,000000,28.5866,28.659,28.54,28.615,11668,0
+UDEC.US,D,20210208,000000,28.58,28.73,28.575,28.6643,13796,0
+UDEC.US,D,20210209,000000,28.6679,28.6679,28.605,28.6602,1214,0
+UDEC.US,D,20210210,000000,28.6819,28.6819,28.58,28.6304,1484,0
+UDEC.US,D,20210211,000000,28.689,28.7172,28.6162,28.6451,5472,0
+UDEC.US,D,20210212,000000,28.645,28.71,28.6047,28.6611,34007,0
+UDEC.US,D,20210216,000000,28.68,28.69,28.67,28.67,7079,0
+UDEC.US,D,20210217,000000,28.675,28.69,28.62,28.6405,3249,0
+UDEC.US,D,20210218,000000,28.44,28.634,28.44,28.6253,38087,0
+UDEC.US,D,20210219,000000,28.5782,28.73,28.55,28.6395,23974,0
+UDEC.US,D,20210222,000000,28.21,28.6316,28.21,28.5981,13344,0
+UDEC.US,D,20210223,000000,28.55,28.64,28.46,28.62,15986,0
+UDEC.US,D,20210224,000000,28.6799,28.76,28.63,28.71,19755,0
+UDEC.US,D,20210225,000000,28.62,28.62,28.49,28.5022,8349,0
+UDEC.US,D,20210226,000000,28.3301,28.595,28.3301,28.5282,24645,0
+UDEC.US,D,20210301,000000,28.76,28.77,28.636,28.68,31626,0
+UDEC.US,D,20210302,000000,28.6505,28.674,28.5701,28.6403,3304,0
+UDEC.US,D,20210303,000000,28.5301,28.6489,28.5,28.5432,19979,0
+UDEC.US,D,20210304,000000,28.15,28.561,28.15,28.3505,10973,0
+UDEC.US,D,20210305,000000,28.35,28.5873,28.35,28.5873,10631,0
+UDEC.US,D,20210308,000000,28.645,28.71,28.55,28.5698,11360,0
+UDEC.US,D,20210309,000000,28.72,28.73,28.6,28.6442,47010,0
+UDEC.US,D,20210310,000000,28.78,28.78,28.63,28.63,4419,0
+UDEC.US,D,20210311,000000,28.84,28.84,28.69,28.69,13081,0
+UDEC.US,D,20210312,000000,28.68,28.825,28.6701,28.7775,9550,0
+UDEC.US,D,20210315,000000,28.8342,28.8342,28.8342,28.8342,36,0
+UDEC.US,D,20210316,000000,28.82,28.84,28.7675,28.83,3881,0
+UDEC.US,D,20210317,000000,28.81,28.8613,28.73,28.8613,6802,0
+UDEC.US,D,20210318,000000,28.77,28.825,28.68,28.69,3011,0
+UDEC.US,D,20210319,000000,28.63,28.8349,28.63,28.72,4776,0
+UDEC.US,D,20210322,000000,28.7563,28.845,28.7563,28.841,13876,0
+UDEC.US,D,20210323,000000,29.21,29.21,28.73,28.74,6201,0
+UDEC.US,D,20210324,000000,28.781,28.781,28.781,28.781,36,0
+UDEC.US,D,20210325,000000,28.745,28.8,28.7001,28.7811,6446,0
+UDEC.US,D,20210326,000000,28.875,28.9186,28.81,28.9186,1715,0
+UDEC.US,D,20210329,000000,28.85,28.88,28.82,28.8774,560815,0
+UDEC.US,D,20210330,000000,28.8501,28.945,28.8501,28.9253,23200,0
+UDEC.US,D,20210331,000000,28.92,28.983,28.92,28.983,4726,0
+UDEC.US,D,20210401,000000,29.005,29.005,28.961,29.005,10339,0
+UDEC.US,D,20210405,000000,29.24,29.24,29.11,29.12,1954,0
+UDEC.US,D,20210406,000000,29.1112,29.125,29.07,29.1104,3553,0
+UDEC.US,D,20210407,000000,29.1276,29.1276,29.12,29.125,2038,0
+UDEC.US,D,20210408,000000,29.1445,29.1445,29.1445,29.1445,1,0
+UDEC.US,D,20210409,000000,29.1904,29.21,29.09,29.1758,5960,0
+UDEC.US,D,20210412,000000,29.49,29.49,29.0902,29.17,2672,0
+UDEC.US,D,20210413,000000,29.13,29.19,29.11,29.19,16467,0
+UDEC.US,D,20210414,000000,29.11,29.16,29.11,29.16,6825,0
+UDEC.US,D,20210415,000000,29.15,29.25,29.15,29.22,4906,0
+UDEC.US,D,20210416,000000,29.18,29.235,29.17,29.235,8532,0
+UDEC.US,D,20210419,000000,29.2,29.205,29.14,29.1977,3531,0
+UDEC.US,D,20210420,000000,29.188,29.188,29.1,29.11,4553,0
+UDEC.US,D,20210421,000000,29.2294,29.2294,29.2294,29.2294,4,0
+UDEC.US,D,20210422,000000,29.16,29.248,29.16,29.1643,6302,0
+UDEC.US,D,20210423,000000,29.2,29.235,29.2,29.235,112620,0
+UDEC.US,D,20210426,000000,29.19,29.235,29.18,29.235,642,0
+UDEC.US,D,20210427,000000,29.18,29.245,29.18,29.245,2645,0
+UDEC.US,D,20210428,000000,29.2148,29.25,29.17,29.245,124388,0
+UDEC.US,D,20210429,000000,29.23,29.26,29.17,29.26,157735,0
+UDEC.US,D,20210430,000000,29.22,29.22,29.22,29.22,4,0
+UDEC.US,D,20210503,000000,29.18,29.2498,29.18,29.2498,9714,0
+UDEC.US,D,20210504,000000,29.14,29.195,29.12,29.195,6820,0
+UDEC.US,D,20210505,000000,29.2219,29.2219,29.2219,29.2219,11,0
+UDEC.US,D,20210506,000000,29.15,29.21,29.15,29.21,1534,0
+UDEC.US,D,20210507,000000,29.14,29.3102,29.14,29.3102,6657,0
+UDEC.US,D,20210510,000000,29.26,29.338,29.23,29.2605,2600,0
+UDEC.US,D,20210511,000000,29.1101,29.1836,29.1101,29.1836,725,0
+UDEC.US,D,20210512,000000,29.15,29.15,29.003,29.003,1021,0
+UDEC.US,D,20210513,000000,28.7,29.142,28.7,29.142,6602,0
+UDEC.US,D,20210514,000000,29.2899,29.2899,29.18,29.2,962,0
+UDEC.US,D,20210517,000000,29.2185,29.2185,29.2185,29.2185,21,0
+UDEC.US,D,20210518,000000,29.1823,29.1823,29.1823,29.1823,72,0
+UDEC.US,D,20210519,000000,29.1289,29.1289,29.1289,29.1289,11,0
+UDEC.US,D,20210520,000000,29.213,29.213,29.213,29.213,11,0
+UDEC.US,D,20210521,000000,29.161,29.28,29.161,29.223,882,0
+UDEC.US,D,20210524,000000,29.23,29.305,29.23,29.2987,5241,0
+UDEC.US,D,20210525,000000,29.23,29.29,29.23,29.2719,2552,0
+UDEC.US,D,20210526,000000,29.24,29.34,29.231,29.2995,4964,0
+UDEC.US,D,20210527,000000,29.3407,29.3407,29.3407,29.3407,28,0
+UDEC.US,D,20210528,000000,29.29,29.3,29.29,29.3,2894,0
+UDEC.US,D,20210601,000000,29.3253,29.3253,29.275,29.3013,1066,0
+UDEC.US,D,20210602,000000,29.28,29.3311,29.28,29.28,1887,0
+UDEC.US,D,20210603,000000,29.3072,29.325,29.3072,29.325,1389,0
+UDEC.US,D,20210604,000000,29.3,29.384,29.3,29.3611,2114,0
+UDEC.US,D,20210607,000000,29.345,29.4188,29.345,29.37,2107,0
+UDEC.US,D,20210608,000000,29.365,29.365,29.365,29.365,1,0
+UDEC.US,D,20210609,000000,29.355,29.355,29.355,29.355,9,0
+UDEC.US,D,20210610,000000,29.34,29.3608,29.34,29.3608,1027,0
+UDEC.US,D,20210611,000000,29.42,29.42,29.42,29.42,1,0
+UDEC.US,D,20210614,000000,29.41,29.4161,29.41,29.4161,167,0
+UDEC.US,D,20210615,000000,29.39,29.39,29.39,29.39,1,0
+UDEC.US,D,20210616,000000,29.34,29.362,29.34,29.362,17856,0
+UDEC.US,D,20210617,000000,29.32,29.3699,29.32,29.3699,950,0
+UDEC.US,D,20210618,000000,29.27,29.32,29.27,29.3066,349,0
+UDEC.US,D,20210621,000000,29.37,29.39,29.33,29.355,1872,0
+UDEC.US,D,20210622,000000,29.36,29.4404,29.36,29.4404,1337,0
+UDEC.US,D,20210623,000000,29.49,29.4901,29.38,29.405,1018,0
+UDEC.US,D,20210624,000000,29.47,29.47,29.47,29.47,1,0
+UDEC.US,D,20210625,000000,29.42,29.4413,29.42,29.4413,200,0
+UDEC.US,D,20210628,000000,29.4874,29.4874,29.4874,29.4874,1,0
+UDEC.US,D,20210629,000000,29.44,29.44,29.44,29.44,4,0
+UDEC.US,D,20210630,000000,29.451,29.49,29.43,29.49,7538,0
+UDEC.US,D,20210701,000000,29.64,29.64,29.44,29.505,2536,0
+UDEC.US,D,20210702,000000,29.4896,29.5987,29.48,29.535,6979,0
+UDEC.US,D,20210706,000000,29.505,29.505,29.505,29.505,6,0
+UDEC.US,D,20210707,000000,29.47,29.4705,29.47,29.4705,400,0
+UDEC.US,D,20210708,000000,29.41,29.4454,29.41,29.4454,13170,0
+UDEC.US,D,20210709,000000,29.43,29.54,29.43,29.54,510,0
+UDEC.US,D,20210712,000000,29.54,29.54,29.54,29.54,1,0
+UDEC.US,D,20210713,000000,29.48,29.5204,29.46,29.5204,665,0
+UDEC.US,D,20210714,000000,29.53,29.53,29.53,29.53,33,0
+UDEC.US,D,20210715,000000,29.45,29.515,29.45,29.515,145,0
+UDEC.US,D,20210716,000000,29.481,29.481,29.481,29.481,35,0
+UDEC.US,D,20210719,000000,29.3693,29.3693,29.3693,29.3693,30,0
+UDEC.US,D,20210720,000000,29.41,29.4735,29.4,29.4735,3433,0
+UDEC.US,D,20210721,000000,29.44,29.5182,29.44,29.5182,6453,0
+UDEC.US,D,20210722,000000,29.47,29.5206,29.47,29.5206,1798,0
+UDEC.US,D,20210723,000000,29.49,29.555,29.49,29.555,265,0
+UDEC.US,D,20210726,000000,29.5602,29.5602,29.5602,29.5602,2,0
+UDEC.US,D,20210727,000000,29.535,29.535,29.535,29.535,2,0
+UDEC.US,D,20210728,000000,29.74,29.74,29.5,29.5413,131394,0
+UDEC.US,D,20210729,000000,29.69,29.69,29.501,29.555,8582,0
+UDEC.US,D,20210730,000000,29.515,29.515,29.491,29.515,4516,0
+UDEC.US,D,20210802,000000,29.5635,29.57,29.49,29.54,4176,0
+UDEC.US,D,20210803,000000,29.58,29.58,29.58,29.58,414,0
+UDEC.US,D,20210804,000000,29.5639,29.5701,29.51,29.5701,1473,0
+UDEC.US,D,20210805,000000,29.45,29.65,29.45,29.5823,3434,0
+UDEC.US,D,20210806,000000,29.6,29.6036,29.6,29.6036,726,0
+UDEC.US,D,20210809,000000,29.61,29.67,29.6,29.6,14770,0
+UDEC.US,D,20210810,000000,29.5401,29.6069,29.5401,29.6069,804,0
+UDEC.US,D,20210811,000000,29.6102,29.62,29.58,29.58,1324,0
+UDEC.US,D,20210812,000000,29.5801,29.64,29.58,29.64,6176,0
+UDEC.US,D,20210813,000000,29.66,29.67,29.626,29.626,563,0
+UDEC.US,D,20210816,000000,29.65,29.65,29.61,29.65,424,0
+UDEC.US,D,20210817,000000,29.6246,29.69,29.57,29.68,102604,0
+UDEC.US,D,20210818,000000,29.63,29.63,29.5743,29.5743,280,0
+UDEC.US,D,20210819,000000,29.5602,29.5602,29.5602,29.5602,3,0
+UDEC.US,D,20210820,000000,29.6,29.68,29.5401,29.62,3723,0
+UDEC.US,D,20210823,000000,29.65,29.65,29.65,29.65,103,0
+UDEC.US,D,20210824,000000,29.72,29.72,29.5901,29.65,7684,0
+UDEC.US,D,20210825,000000,29.6,29.66,29.6,29.65,660,0
+UDEC.US,D,20210826,000000,29.645,29.645,29.6354,29.6354,1040,0
+UDEC.US,D,20210827,000000,29.692,29.692,29.655,29.655,240,0
+UDEC.US,D,20210830,000000,29.67,29.67,29.6201,29.66,1988,0
+UDEC.US,D,20210831,000000,29.66,29.7,29.66,29.66,440,0
+UDEC.US,D,20210901,000000,29.67,29.76,29.63,29.7,113067,0
+UDEC.US,D,20210902,000000,29.71,29.7423,29.65,29.7423,1487,0
+UDEC.US,D,20210903,000000,29.71,29.7349,29.64,29.71,2002,0
+UDEC.US,D,20210907,000000,29.64,29.6934,29.6314,29.6934,4989,0
+UDEC.US,D,20210908,000000,29.71,29.7599,29.62,29.69,149591,0
+UDEC.US,D,20210909,000000,29.64,29.6893,29.64,29.6893,833,0
+UDEC.US,D,20210910,000000,29.68,29.68,29.66,29.66,161,0
+UDEC.US,D,20210913,000000,29.68,29.68,29.6603,29.6662,1740,0
+UDEC.US,D,20210914,000000,29.58,29.665,29.58,29.665,259,0
+UDEC.US,D,20210915,000000,29.725,29.725,29.725,29.725,1151,0
+UDEC.US,D,20210916,000000,29.63,29.7,29.63,29.7,1401,0
+UDEC.US,D,20210917,000000,29.64,29.67,29.64,29.67,221,0
+UDEC.US,D,20210920,000000,29.6,29.6,29.5619,29.5619,506,0
+UDEC.US,D,20210921,000000,29.72,29.72,29.5301,29.6087,6743,0
+UDEC.US,D,20210922,000000,29.5901,29.695,29.5901,29.695,3104,0
+UDEC.US,D,20210923,000000,29.76,29.7786,29.65,29.71,3988,0
+UDEC.US,D,20210924,000000,29.72,29.72,29.72,29.72,1,0
+UDEC.US,D,20210927,000000,29.66,29.72,29.66,29.7133,1501,0
+UDEC.US,D,20210928,000000,29.651,29.651,29.651,29.651,512,0
+UDEC.US,D,20210929,000000,29.68,29.68,29.68,29.68,87,0
+UDEC.US,D,20210930,000000,29.65,29.65,29.57,29.6102,4773,0
+UDEC.US,D,20211001,000000,29.66,29.6603,29.61,29.6603,601,0
+UDEC.US,D,20211004,000000,29.55,29.6102,29.55,29.6102,505,0
+UDEC.US,D,20211005,000000,29.6701,29.6701,29.6701,29.6701,63,0
+UDEC.US,D,20211006,000000,29.67,29.6702,29.67,29.6702,180,0
+UDEC.US,D,20211007,000000,29.72,29.7313,29.66,29.7134,974,0
+UDEC.US,D,20211008,000000,29.7387,29.7387,29.7201,29.7201,165,0
+UDEC.US,D,20211011,000000,29.68,29.7101,29.68,29.7101,424,0
+UDEC.US,D,20211012,000000,29.7705,29.7705,29.7538,29.7538,5035,0
+UDEC.US,D,20211013,000000,29.66,29.79,29.66,29.775,12150,0
+UDEC.US,D,20211014,000000,29.83,29.83,29.7,29.7702,12176,0
+UDEC.US,D,20211015,000000,29.7801,29.7801,29.7801,29.7801,74,0
+UDEC.US,D,20211018,000000,29.79,29.7901,29.7201,29.7901,852,0
+UDEC.US,D,20211019,000000,29.79,29.7901,29.73,29.7901,5816,0
+UDEC.US,D,20211020,000000,29.76,29.8001,29.74,29.8001,603,0
+UDEC.US,D,20211021,000000,29.8,29.8001,29.7932,29.8001,1866,0
+UDEC.US,D,20211022,000000,29.76,29.8,29.74,29.8,1995,0
+UDEC.US,D,20211025,000000,29.8111,29.8599,29.775,29.7751,1681,0
+UDEC.US,D,20211026,000000,29.775,29.775,29.775,29.775,473,0
+UDEC.US,D,20211027,000000,29.8091,29.8091,29.73,29.77,1815,0
+UDEC.US,D,20211028,000000,29.81,29.82,29.735,29.7605,3485,0
+UDEC.US,D,20211029,000000,29.785,29.79,29.7501,29.79,2735,0
+UDEC.US,D,20211101,000000,29.77,29.7751,29.7201,29.7751,2659,0
+UDEC.US,D,20211102,000000,29.81,29.81,29.7753,29.7753,182,0
+UDEC.US,D,20211103,000000,29.7743,29.8151,29.7743,29.8,1852,0
+UDEC.US,D,20211104,000000,29.81,29.81,29.7751,29.7751,266,0
+UDEC.US,D,20211105,000000,29.78,29.78,29.7753,29.7753,749,0
+UDEC.US,D,20211108,000000,29.78,29.79,29.78,29.79,28361,0
+UDEC.US,D,20211109,000000,29.77,29.79,29.77,29.79,851,0
+UDEC.US,D,20211110,000000,29.8,29.82,29.8,29.81,4564,0
+UDEC.US,D,20211111,000000,29.77,29.8,29.77,29.8,795,0
+UDEC.US,D,20211112,000000,29.8,29.8,29.8,29.8,139,0
+UDEC.US,D,20211115,000000,29.8299,29.8299,29.7601,29.795,1695,0
+UDEC.US,D,20211116,000000,29.75,29.8,29.75,29.8,1151,0
+UDEC.US,D,20211117,000000,29.78,29.83,29.771,29.8,6775,0
+UDEC.US,D,20211118,000000,29.88,29.88,29.771,29.81,3205,0
+UDEC.US,D,20211119,000000,29.83,29.83,29.805,29.805,1589,0
+UDEC.US,D,20211122,000000,29.8312,29.8399,29.805,29.805,1947,0
+UDEC.US,D,20211123,000000,29.82,29.82,29.82,29.82,69,0
+UDEC.US,D,20211124,000000,29.8303,29.8303,29.82,29.82,465,0
+UDEC.US,D,20211126,000000,29.825,29.825,29.825,29.825,2,0
+UDEC.US,D,20211129,000000,29.82,29.8399,29.78,29.805,2217,0
+UDEC.US,D,20211130,000000,29.835,29.87,29.78,29.86,108179,0
+UDEC.US,D,20211201,000000,30.04,30.05,29.72,29.72,197137,0
+UDEC.US,D,20211202,000000,29.74,29.91,29.74,29.87,113367,0
+UDEC.US,D,20211203,000000,29.7879,29.79,29.6122,29.72,11188,0
+UDEC.US,D,20211206,000000,29.84,29.92,29.76,29.8699,28136,0
+UDEC.US,D,20211207,000000,30.03,30.13,29.91,30.03,15135,0
+UDEC.US,D,20211208,000000,30.14,30.18,30.08,30.18,120975,0
+UDEC.US,D,20211209,000000,30.16,30.16,30.05,30.09,11950,0
+UDEC.US,D,20211210,000000,30.14,30.2,30.1177,30.2,18177,0
+UDEC.US,D,20211213,000000,30.16,30.17,30.04,30.115,37631,0
+UDEC.US,D,20211214,000000,29.98,30.04,29.98,30.0184,2547,0
+UDEC.US,D,20211215,000000,30.05,30.17,29.95,30.14,19463,0
+UDEC.US,D,20211216,000000,30.23,30.23,30.08,30.0857,17954,0
+UDEC.US,D,20211217,000000,30.02,30.0541,29.95,29.9831,10985,0
+UDEC.US,D,20211220,000000,29.82,29.91,29.78,29.86,26858,0
+UDEC.US,D,20211221,000000,31.22,31.22,29.884,30.07,31962,0
+UDEC.US,D,20211222,000000,30.07,30.15,30.02,30.1202,17642,0
+UDEC.US,D,20211223,000000,29.68,30.23,29.68,30.23,5449,0
+UDEC.US,D,20211227,000000,30.25,30.2993,30.24,30.2993,22121,0
+UDEC.US,D,20211228,000000,30.33,30.34,30.26,30.29,3392,0
+UDEC.US,D,20211229,000000,30.22,30.3,30.22,30.2679,11218,0
+UDEC.US,D,20211230,000000,30.37,30.37,30.2701,30.2998,15191,0
+UDEC.US,D,20211231,000000,30.2725,30.2884,30.2725,30.2884,2906,0
+UDEC.US,D,20220103,000000,30.35,30.35,30.2501,30.3305,6790,0
+UDEC.US,D,20220104,000000,30.36,30.36,30.3535,30.3535,846,0
+UDEC.US,D,20220105,000000,30.27,30.31,30.1588,30.1588,3445,0
+UDEC.US,D,20220106,000000,30.15,30.167,30.11,30.1351,3242,0
+UDEC.US,D,20220107,000000,30.18,30.19,30.0501,30.1352,20606,0
+UDEC.US,D,20220110,000000,30,30.15,29.96,30.15,6476,0
+UDEC.US,D,20220111,000000,30.05,30.2018,30.05,30.2018,1117,0
+UDEC.US,D,20220112,000000,30.2,30.27,30.18,30.2314,12385,0
+UDEC.US,D,20220113,000000,30.175,30.175,30.078,30.078,1211,0
+UDEC.US,D,20220114,000000,30.0501,30.109,30.0501,30.0902,1838,0
+UDEC.US,D,20220118,000000,29.95,29.95,29.87,29.9175,2133,0
+UDEC.US,D,20220119,000000,29.94,29.965,29.8589,29.8589,1463,0
+UDEC.US,D,20220120,000000,29.97,29.97,29.7131,29.7131,1367,0
+UDEC.US,D,20220121,000000,29.66,29.68,29.5501,29.5599,4588,0
+UDEC.US,D,20220124,000000,29.29,29.5307,29.12,29.5307,39552,0
+UDEC.US,D,20220125,000000,29.2221,29.53,29.2221,29.4043,5812,0
+UDEC.US,D,20220126,000000,29.53,29.57,29.3526,29.3526,731,0
+UDEC.US,D,20220127,000000,29.54,29.54,29.3207,29.3207,2207,0
+UDEC.US,D,20220128,000000,29.475,29.5489,29.475,29.5489,259,0
+UDEC.US,D,20220131,000000,29.47,29.8,29.47,29.73,2942,0
+UDEC.US,D,20220201,000000,29.76,29.86,29.74,29.8446,3906,0
+UDEC.US,D,20220202,000000,29.94,29.9699,29.91,29.94,7651,0
+UDEC.US,D,20220203,000000,29.7681,29.82,29.65,29.66,25893,0
+UDEC.US,D,20220204,000000,29.67,29.77,29.67,29.751,5684,0
+UDEC.US,D,20220207,000000,29.79,29.79,29.6888,29.6888,4140,0
+UDEC.US,D,20220208,000000,29.7799,29.82,29.74,29.75,5256,0
+UDEC.US,D,20220209,000000,29.9275,29.97,29.88,29.91,4345,0
+UDEC.US,D,20220210,000000,29.94,29.94,29.72,29.72,237461,0
+UDEC.US,D,20220211,000000,29.73,29.73,29.43,29.46,14059,0
+UDEC.US,D,20220214,000000,29.51,29.51,29.4698,29.4707,885,0
+UDEC.US,D,20220215,000000,29.5726,29.68,29.5726,29.6514,3086,0
+UDEC.US,D,20220216,000000,29.56,29.69,29.54,29.64,1310,0
+UDEC.US,D,20220217,000000,29.57,29.57,29.42,29.4563,1293,0
+UDEC.US,D,20220218,000000,29.41,29.44,29.32,29.3779,4226,0
+UDEC.US,D,20220222,000000,29.27,29.3601,29.15,29.242,15337,0
+UDEC.US,D,20220223,000000,29.42,29.42,28.98,29,2442,0
+UDEC.US,D,20220224,000000,28.7701,29.1573,28.7701,29.1573,4377,0
+UDEC.US,D,20220225,000000,29.28,29.5,29.28,29.4462,4030,0
+UDEC.US,D,20220228,000000,29.33,29.4301,29.33,29.4301,2056,0
+UDEC.US,D,20220301,000000,28.2,29.4,28.2,29.2514,3384,0
+UDEC.US,D,20220302,000000,29.28,29.53,29.28,29.4745,10635,0
+UDEC.US,D,20220303,000000,29.4689,29.4689,29.3966,29.3966,781,0
+UDEC.US,D,20220304,000000,29.2668,29.3499,29.215,29.3197,4046,0
+UDEC.US,D,20220307,000000,28.94,28.9729,28.94,28.9729,401,0
+UDEC.US,D,20220308,000000,28.96,29.1,28.83,28.8968,48972,0
+UDEC.US,D,20220309,000000,29.16,29.1999,29.115,29.1499,4414,0
+UDEC.US,D,20220310,000000,29.02,29.1077,29.02,29.1077,1328,0
+UDEC.US,D,20220311,000000,29.12,29.12,28.9643,28.9643,925,0
+UDEC.US,D,20220314,000000,29.065,29.065,28.83,28.8549,779,0
+UDEC.US,D,20220315,000000,28.87,29.1169,28.87,29.1169,881,0
+UDEC.US,D,20220316,000000,29.23,29.3493,29.23,29.3493,4006,0
+UDEC.US,D,20220317,000000,29.365,29.5113,29.365,29.5113,416,0
+UDEC.US,D,20220318,000000,29.54,29.71,29.47,29.6666,9347,0
+UDEC.US,D,20220321,000000,29.65,29.65,29.61,29.6216,587,0
+UDEC.US,D,20220322,000000,29.73,29.79,29.73,29.78,3310,0
+UDEC.US,D,20220323,000000,29.65,29.705,29.64,29.6646,1023,0
+UDEC.US,D,20220324,000000,29.72,29.7902,29.7001,29.7902,4089,0
+UDEC.US,D,20220325,000000,29.81,29.856,29.79,29.8308,572,0
+UDEC.US,D,20220328,000000,29.835,29.8934,29.74,29.8934,1650,0
+UDEC.US,D,20220329,000000,29.9927,30.0363,29.9927,30.0363,1309,0
+UDEC.US,D,20220330,000000,29.9852,29.9852,29.93,29.9681,819,0
+UDEC.US,D,20220331,000000,30.02,30.03,29.8538,29.8538,3779,0
+UDEC.US,D,20220401,000000,29.79,29.8449,29.7543,29.8449,2547,0
+UDEC.US,D,20220404,000000,29.92,29.945,29.8801,29.945,1801,0
+UDEC.US,D,20220405,000000,29.99,29.99,29.815,29.815,3865,0
+UDEC.US,D,20220406,000000,29.65,29.76,29.61,29.72,5355,0
+UDEC.US,D,20220407,000000,29.74,29.83,29.62,29.7808,3384,0
+UDEC.US,D,20220408,000000,29.73,29.765,29.7,29.7395,1525,0
+UDEC.US,D,20220411,000000,29.69,29.69,29.5198,29.5198,10518,0
+UDEC.US,D,20220412,000000,29.65,29.65,29.41,29.4646,5741,0
+UDEC.US,D,20220413,000000,29.57,29.6157,29.57,29.6157,3841,0
+UDEC.US,D,20220414,000000,29.49,29.58,29.47,29.4827,734,0
+UDEC.US,D,20220418,000000,29.33,29.55,29.33,29.49,5334,0
+UDEC.US,D,20220419,000000,29.57,29.7,29.57,29.6522,15169,0
+UDEC.US,D,20220420,000000,29.77,29.77,29.625,29.625,2865,0
+UDEC.US,D,20220421,000000,29.71,29.71,29.44,29.4507,1754,0
+UDEC.US,D,20220422,000000,29.49,29.49,29.1248,29.1248,2643,0
+UDEC.US,D,20220425,000000,28.97,29.1672,28.9401,29.1672,7598,0
+UDEC.US,D,20220426,000000,29,29,28.848,28.848,1047,0
+UDEC.US,D,20220427,000000,28.93,28.96,28.81,28.8364,3414,0
+UDEC.US,D,20220428,000000,28.94,29.17,28.94,29.1216,5374,0
+UDEC.US,D,20220429,000000,28.8,28.8,28.6661,28.6661,867,0
+UDEC.US,D,20220502,000000,28.63,28.77,28.51,28.7264,12179,0
+UDEC.US,D,20220503,000000,28.68,28.8152,28.68,28.75,8826,0
+UDEC.US,D,20220504,000000,28.78,29.1498,28.77,29.1498,7106,0
+UDEC.US,D,20220505,000000,28.6,28.7002,28.6,28.7002,3325,0
+UDEC.US,D,20220506,000000,28.625,28.6697,28.5101,28.6475,16579,0
+UDEC.US,D,20220509,000000,28.45,28.45,28.23,28.3059,6206,0
+UDEC.US,D,20220510,000000,28.28,28.3274,28.28,28.3274,2053,0
+UDEC.US,D,20220511,000000,28.3,28.469,28.1567,28.1567,8017,0
+UDEC.US,D,20220512,000000,28.15,28.18,27.985,28.13,6531,0
+UDEC.US,D,20220513,000000,28.24,28.43,28.24,28.3711,40750,0
+UDEC.US,D,20220516,000000,28.305,28.42,28.26,28.3457,28501,0
+UDEC.US,D,20220517,000000,28.4633,28.517,28.4425,28.5151,4200,0
+UDEC.US,D,20220518,000000,28.3259,28.3259,28.1,28.1145,7192,0
+UDEC.US,D,20220519,000000,28.06,28.16,28.04,28.0698,8283,0
+UDEC.US,D,20220520,000000,28,28.1,27.85,28.0516,5464,0
+UDEC.US,D,20220523,000000,28.2,28.29,28.13,28.29,17659,0
+UDEC.US,D,20220524,000000,28.21,28.26,28.0033,28.23,9473,0
+UDEC.US,D,20220525,000000,28.17,28.36,28.17,28.2842,35614,0
+UDEC.US,D,20220526,000000,28.38,28.56,28.38,28.4865,3267,0
+UDEC.US,D,20220527,000000,28.595,28.71,28.595,28.71,4102,0
+UDEC.US,D,20220531,000000,28.67,28.6985,28.65,28.6707,5830,0
+UDEC.US,D,20220601,000000,28.8,28.8,28.57,28.5914,10388,0
+UDEC.US,D,20220602,000000,28.5,28.7725,28.5,28.7725,4447,0
+UDEC.US,D,20220603,000000,28.629,28.71,28.55,28.5975,1760,0
+UDEC.US,D,20220606,000000,28.77,28.77,28.6229,28.6229,2015,0
+UDEC.US,D,20220607,000000,28.61,28.7623,28.61,28.7623,2981,0
+UDEC.US,D,20220608,000000,28.72,28.74,28.6071,28.6186,5382,0
+UDEC.US,D,20220609,000000,28.5601,28.5601,28.3823,28.3823,1607,0
+UDEC.US,D,20220610,000000,28.1,28.17,28.07,28.12,9673,0
+UDEC.US,D,20220613,000000,27.77,27.82,27.7,27.7599,4098,0
+UDEC.US,D,20220614,000000,27.705,27.76,27.658,27.76,23799,0
+UDEC.US,D,20220615,000000,27.8287,27.87,27.698,27.8132,7629,0
+UDEC.US,D,20220616,000000,27.66,27.67,27.5401,27.63,4415,0
+UDEC.US,D,20220617,000000,27.6095,27.6228,27.5801,27.6228,2296,0
+UDEC.US,D,20220621,000000,27.747,27.8,27.73,27.7766,2156,0
+UDEC.US,D,20220622,000000,27.79,27.84,27.76,27.7963,12212,0
+UDEC.US,D,20220623,000000,27.8261,27.869,27.74,27.8357,3296,0
+UDEC.US,D,20220624,000000,28,28.0467,27.99,28.0467,1601,0
+UDEC.US,D,20220627,000000,27.9901,28.05,27.9901,27.9994,1167,0
+UDEC.US,D,20220628,000000,28.08,28.08,27.86,27.8824,1967,0
+UDEC.US,D,20220629,000000,27.8411,27.8869,27.8411,27.8869,2520,0
+UDEC.US,D,20220630,000000,27.79,27.87,27.7801,27.8094,4128,0
+UDEC.US,D,20220701,000000,27.81,27.8822,27.7867,27.8822,1605,0
+UDEC.US,D,20220705,000000,27.86,27.92,27.785,27.8559,1185,0
+UDEC.US,D,20220706,000000,27.98,27.98,27.9144,27.9144,936,0
+UDEC.US,D,20220707,000000,27.995,28.0599,27.995,28.016,2639,0
+UDEC.US,D,20220708,000000,27.9592,28.0093,27.9592,28.0093,1031,0
+UDEC.US,D,20220711,000000,27.9089,27.94,27.9089,27.916,164981,0
+UDEC.US,D,20220712,000000,27.95,27.96,27.81,27.85,1562,0
+UDEC.US,D,20220713,000000,27.81,27.84,27.7701,27.8306,1679,0
+UDEC.US,D,20220714,000000,27.815,27.85,27.815,27.8187,972,0
+UDEC.US,D,20220715,000000,27.91,27.9307,27.91,27.9307,806,0
+UDEC.US,D,20220718,000000,27.95,27.98,27.8799,27.8799,38005,0
+UDEC.US,D,20220719,000000,28.02,28.08,28.0102,28.0445,6768,0
+UDEC.US,D,20220720,000000,28.1005,28.14,28.07,28.103,5439,0
+UDEC.US,D,20220721,000000,28.05,28.1999,28.0301,28.1687,6802,0
+UDEC.US,D,20220722,000000,28.121,28.16,28.03,28.16,48643,0
+UDEC.US,D,20220725,000000,28.159,28.159,28.1178,28.1178,1739,0
+UDEC.US,D,20220726,000000,28.16,28.16,28.0282,28.0282,5000,0
+UDEC.US,D,20220727,000000,28.19,28.2405,28.12,28.2405,6246,0
+UDEC.US,D,20220728,000000,28.21,28.38,28.21,28.3365,18093,0
+UDEC.US,D,20220729,000000,28.43,28.4663,28.38,28.4663,5464,0
+UDEC.US,D,20220801,000000,28.505,28.505,28.451,28.451,709,0
+UDEC.US,D,20220802,000000,28.48,28.49,28.3601,28.395,3857,0
+UDEC.US,D,20220803,000000,28.5389,28.5389,28.5389,28.5389,10,0
+UDEC.US,D,20220804,000000,28.52,28.56,28.49,28.5267,9191,0
+UDEC.US,D,20220805,000000,28.47,28.4976,28.47,28.4976,2233,0
+UDEC.US,D,20220808,000000,28.48,28.487,28.48,28.487,321,0
+UDEC.US,D,20220809,000000,28.4383,28.4383,28.38,28.437,496,0
+UDEC.US,D,20220810,000000,28.63,28.6464,28.59,28.6464,10630,0
+UDEC.US,D,20220811,000000,28.73,28.76,28.6475,28.6475,8455,0
+UDEC.US,D,20220812,000000,28.7555,28.8534,28.7555,28.8534,2147,0
+UDEC.US,D,20220815,000000,28.7941,28.97,28.7941,28.9187,6925,0
+UDEC.US,D,20220816,000000,28.895,28.9495,28.895,28.9495,481,0
+UDEC.US,D,20220817,000000,28.93,28.93,28.8652,28.8652,1487,0
+UDEC.US,D,20220818,000000,28.8201,28.95,28.8201,28.8757,1715,0
+UDEC.US,D,20220819,000000,28.815,28.815,28.7252,28.7252,1351,0
+UDEC.US,D,20220822,000000,28.5115,28.5115,28.47,28.4826,759,0
+UDEC.US,D,20220823,000000,28.53,28.53,28.455,28.4567,921,0
+UDEC.US,D,20220824,000000,28.485,28.485,28.4661,28.4661,350,0
+UDEC.US,D,20220825,000000,28.5934,28.5934,28.5934,28.5934,1,0
+UDEC.US,D,20220826,000000,28.26,28.36,28.26,28.2866,2226,0
+UDEC.US,D,20220829,000000,28.2208,28.2396,28.19,28.2184,2443,0
+UDEC.US,D,20220830,000000,28.1299,28.1299,28.1299,28.1299,17600,0
+UDEC.US,D,20220831,000000,28.0601,28.1,28.06,28.0988,669,0
+UDEC.US,D,20220901,000000,28.05,28.13,28.05,28.1047,1789,0
+UDEC.US,D,20220902,000000,28.18,28.1858,28.02,28.0457,5697,0
+UDEC.US,D,20220906,000000,27.98,28.089,27.98,28.0344,2255,0
+UDEC.US,D,20220907,000000,28.05,28.14,28.05,28.1324,1298,0
+UDEC.US,D,20220908,000000,28.118,28.189,28.118,28.1587,1375,0
+UDEC.US,D,20220909,000000,28.26,28.305,28.22,28.2699,5873,0
+UDEC.US,D,20220912,000000,28.38,28.38,28.3556,28.3556,854,0
+UDEC.US,D,20220913,000000,28.18,28.18,28.0581,28.0581,4355,0
+UDEC.US,D,20220914,000000,28.0948,28.12,28.0948,28.12,10166,0
+UDEC.US,D,20220915,000000,28.03,28.11,28.03,28.03,8297,0
+UDEC.US,D,20220916,000000,27.9756,28.05,27.9756,28,1480,0
+UDEC.US,D,20220919,000000,28.03,28.08,28.03,28.08,10490,0
+UDEC.US,D,20220920,000000,28.0115,28.05,27.98,28.04,14343,0
+UDEC.US,D,20220921,000000,28.06,28.06,27.9595,27.9595,10028,0
+UDEC.US,D,20220922,000000,27.93,27.99,27.9176,27.99,9667,0
+UDEC.US,D,20220923,000000,27.95,27.96,27.8651,27.94,7408,0
+UDEC.US,D,20220926,000000,27.939,27.95,27.86,27.8705,21194,0
+UDEC.US,D,20220927,000000,27.8966,27.94,27.822,27.89,11289,0
+UDEC.US,D,20220928,000000,27.92,27.97,27.84,27.96,40799,0
+UDEC.US,D,20220929,000000,27.92,27.92,27.8201,27.8611,18792,0
+UDEC.US,D,20220930,000000,27.929,27.929,27.88,27.89,31467,0
+UDEC.US,D,20221003,000000,27.94,27.96,27.8401,27.95,9630,0
+UDEC.US,D,20221004,000000,27.9442,28.01,27.924,28.01,12736,0
+UDEC.US,D,20221005,000000,28.04,28.04,27.97,28,23620,0
+UDEC.US,D,20221006,000000,27.955,27.96,27.91,27.9466,3032,0
+UDEC.US,D,20221007,000000,27.96,27.96,27.8881,27.8999,5985,0
+UDEC.US,D,20221010,000000,27.92,27.925,27.87,27.9049,1559,0
+UDEC.US,D,20221011,000000,27.87,27.915,27.87,27.88,1095,0
+UDEC.US,D,20221012,000000,27.8501,27.8943,27.8501,27.8943,317,0
+UDEC.US,D,20221013,000000,27.92,27.96,27.9009,27.93,3359,0
+UDEC.US,D,20221014,000000,27.91,27.97,27.89,27.92,4373,0
+UDEC.US,D,20221017,000000,27.9786,27.9786,27.9202,27.965,2539,0
+UDEC.US,D,20221018,000000,27.97,28.02,27.97,27.97,7085,0
+UDEC.US,D,20221019,000000,27.97,28.029,27.97,27.975,11294,0
+UDEC.US,D,20221020,000000,27.99,28.04,27.985,27.985,6473,0
+UDEC.US,D,20221021,000000,28.04,28.04,28.0137,28.0137,209,0
+UDEC.US,D,20221024,000000,27.96,28.08,27.96,28.01,7375,0
+UDEC.US,D,20221025,000000,28.02,28.056,28,28.045,2312,0
+UDEC.US,D,20221026,000000,28.01,28.09,28,28.0292,14529,0
+UDEC.US,D,20221027,000000,28,28.025,27.9701,28.02,11273,0
+UDEC.US,D,20221028,000000,28.067,28.11,28.045,28.0552,31654,0
+UDEC.US,D,20221031,000000,28.1,28.1,28.0449,28.0449,1669,0
+UDEC.US,D,20221101,000000,28.02,28.1,28,28.045,3303,0
+UDEC.US,D,20221102,000000,28.19,28.19,28.02,28.035,15793,0
+UDEC.US,D,20221103,000000,28.07,28.09,28.035,28.035,2881,0
+UDEC.US,D,20221104,000000,28.04,28.1,28.04,28.045,5579,0
+UDEC.US,D,20221107,000000,28.0488,28.1,27.9912,28.05,11111,0
+UDEC.US,D,20221108,000000,28.02,28.1,28,28.045,48951,0
+UDEC.US,D,20221109,000000,28.045,28.09,28.045,28.05,6894,0
+UDEC.US,D,20221110,000000,28.07,28.12,28.035,28.07,3321,0
+UDEC.US,D,20221111,000000,28.04,28.11,28.0201,28.11,23609,0
+UDEC.US,D,20221114,000000,28.0703,28.075,28.0703,28.075,289,0
+UDEC.US,D,20221115,000000,28.08,28.08,28.04,28.08,1316,0
+UDEC.US,D,20221116,000000,28.07,28.0804,28.04,28.0804,1400,0
+UDEC.US,D,20221117,000000,28.08,28.11,28.0781,28.08,2603,0
+UDEC.US,D,20221118,000000,28.085,28.085,28.085,28.085,1,0
+UDEC.US,D,20221121,000000,28.0405,28.12,28.0405,28.09,10299,0
+UDEC.US,D,20221122,000000,28.0501,28.09,28.05,28.07,3902,0
+UDEC.US,D,20221123,000000,28.105,28.105,28.055,28.06,2386,0
+UDEC.US,D,20221125,000000,28.06,28.0689,28.06,28.0605,2243,0
+UDEC.US,D,20221128,000000,28.1,28.13,28.04,28.07,71356,0
+UDEC.US,D,20221129,000000,28.0999,28.1,28.04,28.065,33291,0
+UDEC.US,D,20221130,000000,28.04,28.14,28.03,28.04,204690,0
+UDEC.US,D,20221201,000000,28.18,28.18,27.97,28.12,420198,0
+UDEC.US,D,20221202,000000,28,28.1,27.9469,28.1,119920,0
+UDEC.US,D,20221205,000000,28.04,28.04,27.81,27.87,138559,0
+UDEC.US,D,20221206,000000,27.86,27.86,27.585,27.7,20228,0
+UDEC.US,D,20221207,000000,27.68,27.709,27.59,27.6397,96363,0
+UDEC.US,D,20221208,000000,27.72,27.78,27.675,27.7067,168128,0
+UDEC.US,D,20221209,000000,27.685,27.8,27.6589,27.6589,26571,0
+UDEC.US,D,20221212,000000,27.67,27.899,27.67,27.79,323397,0
+UDEC.US,D,20221213,000000,28.26,28.26,27.89,27.99,122082,0
+UDEC.US,D,20221214,000000,27.97,28.07,27.751,27.905,77946,0
+UDEC.US,D,20221215,000000,27.74,27.74,27.4701,27.5799,76894,0
+UDEC.US,D,20221216,000000,27.49,27.5,27.31,27.44,40319,0
+UDEC.US,D,20221219,000000,27.3761,27.44,27.2,27.31,29556,0
+UDEC.US,D,20221220,000000,27.32,27.36,27.235,27.33,56546,0
+UDEC.US,D,20221221,000000,27.37,27.56,27.37,27.53,20260,0
+UDEC.US,D,20221222,000000,27.3325,27.3799,27.1232,27.308,27904,0
+UDEC.US,D,20221223,000000,27.33,27.42,27.295,27.41,20998,0
+UDEC.US,D,20221227,000000,27.32,27.43,27.32,27.35,52326,0
+UDEC.US,D,20221228,000000,27.375,27.375,27.215,27.24,85794,0
+UDEC.US,D,20221229,000000,27.4241,27.48,27.3718,27.46,114044,0
+UDEC.US,D,20221230,000000,27.35,27.43,27.23,27.43,54729,0
+UDEC.US,D,20230103,000000,27.39,27.39,27.26,27.3,349501,0
+UDEC.US,D,20230104,000000,27.42,27.5094,27.315,27.39,268385,0
+UDEC.US,D,20230105,000000,27.32,27.349,27.23,27.29,124452,0
+UDEC.US,D,20230106,000000,27.43,27.63,27.25,27.61,55240,0
+UDEC.US,D,20230109,000000,27.66,27.77,27.53,27.538,42342,0
+UDEC.US,D,20230110,000000,27.63,27.659,27.57,27.6579,10874,0
+UDEC.US,D,20230111,000000,27.7301,27.87,27.7,27.87,87914,0
+UDEC.US,D,20230112,000000,27.8,27.9495,27.78,27.9099,28000,0
+UDEC.US,D,20230113,000000,27.7688,27.99,27.7688,27.9612,13061,0
+UDEC.US,D,20230117,000000,27.999,28.01,27.9101,27.9101,29415,0
+UDEC.US,D,20230118,000000,28.039,28.039,27.7396,27.7396,60510,0
+UDEC.US,D,20230119,000000,27.69,27.74,27.6338,27.69,40291,0
+UDEC.US,D,20230120,000000,27.74,27.95,27.69,27.95,31593,0
+UDEC.US,D,20230123,000000,27.97,28.17,27.97,28.115,37456,0
+UDEC.US,D,20230124,000000,28.07,28.11,27.98,28.1,40167,0
+UDEC.US,D,20230125,000000,27.89,28.07,27.865,28.0369,10146,0
+UDEC.US,D,20230126,000000,28.1762,28.2137,28.05,28.2137,18134,0
+UDEC.US,D,20230127,000000,28.26,28.35,28.2162,28.2585,6873,0
+UDEC.US,D,20230130,000000,28.185,28.19,28.0817,28.0817,2127,0
+UDEC.US,D,20230131,000000,28.18,28.3048,28.18,28.3048,5853,0
+UDEC.US,D,20230201,000000,28.24,28.53,28.2201,28.4829,6481,0
+UDEC.US,D,20230202,000000,28.65,28.715,28.62,28.6873,5271,0
+UDEC.US,D,20230203,000000,28.62,28.67,28.48,28.52,127920,0
+UDEC.US,D,20230206,000000,28.452,28.46,28.33,28.4121,116886,0
+UDEC.US,D,20230207,000000,28.4,28.6256,28.3601,28.6256,14300,0
+UDEC.US,D,20230208,000000,28.55,28.55,28.4386,28.463,7221,0
+UDEC.US,D,20230209,000000,28.4616,28.4616,28.29,28.3219,6122,0
+UDEC.US,D,20230210,000000,28.33,28.35,28.3,28.3416,6067,0
+UDEC.US,D,20230213,000000,28.42,28.52,28.42,28.49,3212,0
+UDEC.US,D,20230214,000000,28.48,28.629,28.45,28.5253,871,0
+UDEC.US,D,20230215,000000,28.5055,28.5573,28.5055,28.5573,3650,0
+UDEC.US,D,20230216,000000,28.36,28.49,28.35,28.35,2747,0
+UDEC.US,D,20230217,000000,28.265,28.2972,28.265,28.2972,1181,0
+UDEC.US,D,20230221,000000,28.1199,28.1199,27.99,27.99,1817,0
+UDEC.US,D,20230222,000000,27.97,28.07,27.9305,27.96,15489,0
+UDEC.US,D,20230223,000000,28.0802,28.119,27.913,28.0736,3560,0
+UDEC.US,D,20230224,000000,27.87,27.8922,27.7901,27.8922,14533,0
+UDEC.US,D,20230227,000000,28.1,28.1,27.9201,27.9528,9113,0
+UDEC.US,D,20230228,000000,27.9751,27.99,27.905,27.91,25817,0
+UDEC.US,D,20230301,000000,27.9299,27.9299,27.7858,27.8211,8485,0
+UDEC.US,D,20230302,000000,27.78,27.9414,27.78,27.9414,441,0
+UDEC.US,D,20230303,000000,28.08,28.21,28.0556,28.1875,2923,0
+UDEC.US,D,20230306,000000,28.2601,28.2738,28.2075,28.25,1375,0
+UDEC.US,D,20230307,000000,28.28,28.28,27.9401,27.9401,5118,0
+UDEC.US,D,20230308,000000,27.92,27.9451,27.92,27.9451,483,0
+UDEC.US,D,20230309,000000,27.97,28.05,27.67,27.6858,11225,0
+UDEC.US,D,20230310,000000,27.64,27.66,27.44,27.4615,1518,0
+UDEC.US,D,20230313,000000,27.46,27.6899,27.46,27.5515,124692,0
+UDEC.US,D,20230314,000000,27.71,27.76,27.62,27.74,16377,0
+UDEC.US,D,20230315,000000,27.58,27.68,27.55,27.65,13688,0
+UDEC.US,D,20230316,000000,27.66,27.939,27.65,27.9072,8933,0
+UDEC.US,D,20230317,000000,27.7445,27.7939,27.73,27.7939,2291,0
+UDEC.US,D,20230320,000000,27.85,27.96,27.8372,27.9217,10480,0
+UDEC.US,D,20230321,000000,27.96,28.16,27.96,28.1082,15503,0
+UDEC.US,D,20230322,000000,28.0687,28.25,27.8949,27.8949,30148,0
+UDEC.US,D,20230323,000000,27.97,28.06,27.8065,27.94,132640,0
+UDEC.US,D,20230324,000000,27.8,28.04,27.8,28.04,21361,0
+UDEC.US,D,20230327,000000,28.12,28.12,28.007,28.007,8754,0
+UDEC.US,D,20230328,000000,27.9999,27.9999,27.968,27.968,916,0
+UDEC.US,D,20230329,000000,28.11,28.23,28.1,28.19,30615,0
+UDEC.US,D,20230330,000000,28.26,28.31,28.22,28.2688,19624,0
+UDEC.US,D,20230331,000000,28.3559,28.5076,28.3559,28.5076,11420,0
+UDEC.US,D,20230403,000000,28.62,28.63,28.495,28.5908,3292,0
+UDEC.US,D,20230404,000000,28.58,28.58,28.43,28.5152,8727,0
+UDEC.US,D,20230405,000000,28.46,28.49,28.4306,28.468,1930,0
+UDEC.US,D,20230406,000000,28.445,28.54,28.445,28.5276,5760,0
+UDEC.US,D,20230410,000000,28.4848,28.51,28.4848,28.51,2258,0
+UDEC.US,D,20230411,000000,28.5585,28.5782,28.5402,28.5402,26260,0
+UDEC.US,D,20230412,000000,28.59,28.59,28.45,28.462,13137,0
+UDEC.US,D,20230413,000000,28.584,28.7299,28.584,28.6889,6783,0
+UDEC.US,D,20230414,000000,28.75,28.75,28.62,28.6558,2260,0
+UDEC.US,D,20230417,000000,28.65,28.68,28.62,28.68,2023,0
+UDEC.US,D,20230418,000000,28.69,28.76,28.69,28.7309,1065,0
+UDEC.US,D,20230419,000000,28.62,28.77,28.62,28.7152,4829,0
+UDEC.US,D,20230420,000000,28.6,28.69,28.585,28.6307,3263,0
+UDEC.US,D,20230421,000000,28.59,28.6645,28.58,28.6645,24955,0
+UDEC.US,D,20230424,000000,28.66,28.6768,28.66,28.6768,857,0
+UDEC.US,D,20230425,000000,28.4225,28.4225,28.4225,28.4225,813,0
+UDEC.US,D,20230426,000000,28.4378,28.4378,28.3488,28.3488,1983,0
+UDEC.US,D,20230427,000000,28.52,28.69,28.49,28.6618,5866,0
+UDEC.US,D,20230428,000000,28.73,28.8109,28.73,28.8109,1727,0
+UDEC.US,D,20230501,000000,28.8,28.89,28.8,28.816,7802,0
+UDEC.US,D,20230502,000000,28.559,28.631,28.535,28.631,2558,0
+UDEC.US,D,20230503,000000,28.64,28.69,28.496,28.496,6432,0
+UDEC.US,D,20230504,000000,28.3926,28.3926,28.33,28.3643,2382,0
+UDEC.US,D,20230505,000000,28.46,28.68,28.46,28.677,12798,0
+UDEC.US,D,20230508,000000,28.67,28.68,28.65,28.66,12869,0
+UDEC.US,D,20230509,000000,28.6399,28.64,28.59,28.6051,2382,0
+UDEC.US,D,20230510,000000,28.68,28.73,28.58,28.6982,25945,0
+UDEC.US,D,20230511,000000,28.6075,28.7099,28.6075,28.6498,3934,0
+UDEC.US,D,20230512,000000,28.68,28.75,28.53,28.62,32154,0
+UDEC.US,D,20230515,000000,28.63,28.71,28.63,28.6726,6952,0
+UDEC.US,D,20230516,000000,28.6323,28.6323,28.5786,28.5786,2896,0
+UDEC.US,D,20230517,000000,28.655,28.7702,28.61,28.7667,22137,0
+UDEC.US,D,20230518,000000,28.83,28.9523,28.785,28.9523,10568,0
+UDEC.US,D,20230519,000000,28.9301,29,28.915,28.9266,1076,0
+UDEC.US,D,20230522,000000,28.9,28.98,28.9,28.935,2496,0
+UDEC.US,D,20230523,000000,28.8501,28.9,28.73,28.7334,7868,0
+UDEC.US,D,20230524,000000,28.61,28.67,28.58,28.5956,118932,0
+UDEC.US,D,20230525,000000,28.69,28.7642,28.66,28.7642,17103,0
+UDEC.US,D,20230526,000000,28.86,29.02,28.86,28.98,45078,0
+UDEC.US,D,20230530,000000,28.98,28.9904,28.98,28.9904,943,0
+UDEC.US,D,20230531,000000,28.9,28.98,28.87,28.8984,8548,0
+UDEC.US,D,20230601,000000,28.94,29.1,28.94,29.0588,10220,0
+UDEC.US,D,20230602,000000,29.23,29.4,29.2,29.32,12485,0
+UDEC.US,D,20230605,000000,29.35,29.36,29.3,29.3263,3337,0
+UDEC.US,D,20230606,000000,29.31,29.3612,29.2719,29.3612,9890,0
+UDEC.US,D,20230607,000000,29.39,29.39,29.2795,29.2795,1707,0
+UDEC.US,D,20230608,000000,29.3,29.436,29.28,29.4089,17223,0
+UDEC.US,D,20230609,000000,29.48,29.5334,29.43,29.4407,2230,0
+UDEC.US,D,20230612,000000,29.5,29.592,29.48,29.592,3372,0
+UDEC.US,D,20230613,000000,29.68,29.735,29.68,29.718,8747,0
+UDEC.US,D,20230614,000000,29.785,29.8,29.65,29.72,4574,0
+UDEC.US,D,20230615,000000,29.64,30.024,29.64,29.9761,4359,0
+UDEC.US,D,20230616,000000,30.0144,30.02,29.9266,29.9266,4984,0
+UDEC.US,D,20230620,000000,29.831,29.8549,29.82,29.8549,814,0
+UDEC.US,D,20230621,000000,29.76,29.79,29.76,29.7683,4002,0
+UDEC.US,D,20230622,000000,29.7267,29.83,29.68,29.83,7670,0
+UDEC.US,D,20230623,000000,29.73,29.74,29.68,29.7132,5045,0
+UDEC.US,D,20230626,000000,29.685,29.69,29.6344,29.6344,668,0
+UDEC.US,D,20230627,000000,29.78,29.84,29.77,29.8319,1816,0
+UDEC.US,D,20230628,000000,29.74,29.89,29.74,29.817,30616,0
+UDEC.US,D,20230629,000000,29.87,29.9399,29.86,29.9147,4026,0
+UDEC.US,D,20230630,000000,30.1,30.216,30.1,30.1898,658611,0
+UDEC.US,D,20230703,000000,30.14,30.1809,30.12,30.17,17490,0
+UDEC.US,D,20230705,000000,30.12,30.2299,30.12,30.15,39174,0
+UDEC.US,D,20230706,000000,29.87,30.026,29.87,30.0089,44331,0
+UDEC.US,D,20230707,000000,30.02,30.135,29.9706,29.9706,7536,0
+UDEC.US,D,20230710,000000,29.98,30,29.9606,29.9958,3756,0
+UDEC.US,D,20230711,000000,30.0592,30.1543,30.0592,30.1543,14455,0
+UDEC.US,D,20230712,000000,30.3,30.335,30.28,30.31,7055,0
+UDEC.US,D,20230713,000000,30.3909,30.4988,30.3909,30.4683,4283,0
+UDEC.US,D,20230714,000000,30.48,30.49,30.4405,30.4405,3339,0
+UDEC.US,D,20230717,000000,30.49,30.535,30.48,30.5217,3671,0
+UDEC.US,D,20230718,000000,30.5724,30.6426,30.54,30.6306,17469,0
+UDEC.US,D,20230719,000000,30.68,30.68,30.63,30.6648,21606,0
+UDEC.US,D,20230720,000000,30.54,30.555,30.52,30.555,23185,0
+UDEC.US,D,20230721,000000,30.64,30.64,30.5301,30.5788,8600,0
+UDEC.US,D,20230724,000000,30.57,30.6485,30.57,30.6485,15345,0
+UDEC.US,D,20230725,000000,30.6762,30.71,30.6762,30.7049,519,0
+UDEC.US,D,20230726,000000,30.69,30.6986,30.66,30.6986,2280,0
+UDEC.US,D,20230727,000000,30.78,30.79,30.5914,30.5914,8090,0
+UDEC.US,D,20230728,000000,30.7667,30.815,30.71,30.7749,23227,0
+UDEC.US,D,20230731,000000,30.805,30.805,30.72,30.75,11907,0
+UDEC.US,D,20230801,000000,30.68,30.7565,30.68,30.7422,24847,0
+UDEC.US,D,20230802,000000,30.461,30.53,30.46,30.4987,4414,0
+UDEC.US,D,20230803,000000,30.4,30.505,30.4,30.4602,25790,0
+UDEC.US,D,20230804,000000,30.5901,30.5901,30.3529,30.3529,6177,0
+UDEC.US,D,20230807,000000,30.46,30.5311,30.42,30.5311,2126,0
+UDEC.US,D,20230808,000000,30.29,30.4725,30.29,30.4725,210714,0
+UDEC.US,D,20230809,000000,30.4899,30.4899,30.3413,30.3413,47407,0
+UDEC.US,D,20230810,000000,30.49,30.53,30.3101,30.3404,2338,0
+UDEC.US,D,20230811,000000,30.28,30.3234,30.28,30.3,10162,0
+UDEC.US,D,20230814,000000,30.32,30.4339,30.32,30.4339,5270,0
+UDEC.US,D,20230815,000000,30.29,30.29,30.2254,30.2254,6907,0
+UDEC.US,D,20230816,000000,30.2303,30.2303,30.03,30.03,8830,0
+UDEC.US,D,20230817,000000,30.09,30.09,29.845,29.9052,813,0
+UDEC.US,D,20230818,000000,29.86,29.8797,29.84,29.8713,1267,0
+UDEC.US,D,20230821,000000,30,30.043,30,30.0407,2642,0
+UDEC.US,D,20230822,000000,29.97,29.9762,29.96,29.9762,1208,0
+UDEC.US,D,20230823,000000,30.2111,30.2111,30.2111,30.2111,63,0
+UDEC.US,D,20230824,000000,30.06,30.06,29.9349,29.9349,4365,0
+UDEC.US,D,20230825,000000,30.0099,30.09,29.9501,30.0623,10860,0
+UDEC.US,D,20230828,000000,30.21,30.2248,30.13,30.2248,2510,0
+UDEC.US,D,20230829,000000,30.47,30.533,30.47,30.533,2900,0
+UDEC.US,D,20230830,000000,30.6,30.61,30.57,30.5953,4267,0
+UDEC.US,D,20230831,000000,30.66,30.66,30.6004,30.616,5604,0
+UDEC.US,D,20230901,000000,30.59,30.6551,30.59,30.6551,486,0
+UDEC.US,D,20230905,000000,30.59,30.59,30.571,30.5857,467,0
+UDEC.US,D,20230906,000000,30.36,30.4007,30.32,30.4007,15638,0
+UDEC.US,D,20230907,000000,30.26,30.34,30.24,30.332,4420,0
+UDEC.US,D,20230908,000000,30.38,30.4001,30.3646,30.3646,507,0
+UDEC.US,D,20230911,000000,30.44,30.535,30.44,30.5248,8552,0
+UDEC.US,D,20230912,000000,30.44,30.48,30.375,30.4,1605,0
+UDEC.US,D,20230913,000000,30.45,30.5099,30.42,30.4471,7274,0
+UDEC.US,D,20230914,000000,30.55,30.65,30.55,30.6456,2725,0
+UDEC.US,D,20230915,000000,30.55,30.55,30.33,30.33,4286,0
+UDEC.US,D,20230918,000000,30.34,30.4382,30.34,30.3713,7107,0
+UDEC.US,D,20230919,000000,30.1814,30.32,30.1814,30.3042,6584,0
+UDEC.US,D,20230920,000000,30.46,30.46,30.097,30.097,7924,0
+UDEC.US,D,20230921,000000,29.8,29.85,29.6333,29.6333,5885,0
+UDEC.US,D,20230922,000000,29.76,29.77,29.5793,29.5793,42523,0
+UDEC.US,D,20230925,000000,29.4825,29.68,29.4825,29.67,32946,0
+UDEC.US,D,20230926,000000,29.53,29.53,29.28,29.31,4810,0
+UDEC.US,D,20230927,000000,29.38,29.39,29.18,29.33,7123,0
+UDEC.US,D,20230928,000000,29.26,29.46,29.26,29.4449,48638,0
+UDEC.US,D,20230929,000000,29.59,29.63,29.3,29.3793,2141,0
+UDEC.US,D,20231002,000000,29.37,29.38,29.24,29.35,19573,0
+UDEC.US,D,20231003,000000,29,29.0263,29,29.0263,5830,0
+UDEC.US,D,20231004,000000,29.08,29.25,29.03,29.25,6514,0
+UDEC.US,D,20231005,000000,29.0524,29.2133,29.03,29.18,13685,0
+UDEC.US,D,20231006,000000,29.04,29.575,29.02,29.5209,11598,0
+UDEC.US,D,20231009,000000,29.44,29.6699,29.4,29.64,3706,0
+UDEC.US,D,20231010,000000,29.94,29.94,29.806,29.8166,2400,0
+UDEC.US,D,20231011,000000,29.89,29.9377,29.8,29.9377,4288,0
+UDEC.US,D,20231012,000000,29.97,29.97,29.68,29.7664,6616,0
+UDEC.US,D,20231013,000000,29.68,29.68,29.6362,29.6362,1095,0
+UDEC.US,D,20231016,000000,29.915,29.9496,29.915,29.9496,878,0
+UDEC.US,D,20231017,000000,29.87,29.9076,29.87,29.9076,581,0
+UDEC.US,D,20231018,000000,29.79,29.79,29.51,29.5493,2075,0
+UDEC.US,D,20231019,000000,29.45,29.45,29.31,29.338,1966,0
+UDEC.US,D,20231020,000000,29.0679,29.12,29.0041,29.0041,6316,0
+UDEC.US,D,20231023,000000,28.98,29,28.9249,28.9249,944,0
+UDEC.US,D,20231024,000000,29.05,29.1191,29.05,29.1191,5723,0
+UDEC.US,D,20231025,000000,28.8197,28.87,28.6906,28.6906,4952,0
+UDEC.US,D,20231026,000000,28.55,28.55,28.3875,28.3875,6131,0
+UDEC.US,D,20231027,000000,28.44,28.46,28.268,28.268,5697,0
+UDEC.US,D,20231030,000000,28.54,28.58,28.54,28.5796,390,0
+UDEC.US,D,20231031,000000,28.53,28.7179,28.53,28.7179,5073,0
+UDEC.US,D,20231101,000000,28.86,29.0016,28.81,29.0016,5382,0
+UDEC.US,D,20231102,000000,29.39,29.49,29.39,29.49,2874,0
+UDEC.US,D,20231103,000000,29.57,29.83,29.57,29.8017,1637,0
+UDEC.US,D,20231106,000000,29.72,29.8034,29.72,29.8034,5666,0
+UDEC.US,D,20231107,000000,29.81,29.94,29.81,29.91,8313,0
+UDEC.US,D,20231108,000000,29.9296,29.9296,29.9296,29.9296,194,0
+UDEC.US,D,20231109,000000,29.94,29.97,29.67,29.6959,6013,0
+UDEC.US,D,20231110,000000,30,30.1492,30,30.1492,39508,0
+UDEC.US,D,20231113,000000,30.02,30.19,30.02,30.1552,7377,0
+UDEC.US,D,20231114,000000,30.69,30.77,30.66,30.7,10037,0
+UDEC.US,D,20231115,000000,30.87,30.87,30.79,30.7932,1613,0
+UDEC.US,D,20231116,000000,30.72,30.813,30.7138,30.813,58261,0
+UDEC.US,D,20231117,000000,30.8004,30.885,30.79,30.8718,1561,0
+UDEC.US,D,20231120,000000,30.99,31.108,30.99,31.0961,7228,0
+UDEC.US,D,20231121,000000,30.94,31.0452,30.94,31.0452,1683,0
+UDEC.US,D,20231122,000000,31.14,31.1498,31.14,31.1498,213,0
+UDEC.US,D,20231124,000000,31.1612,31.1612,31.1612,31.1612,1,0
+UDEC.US,D,20231127,000000,31.12,31.185,31.1182,31.1182,5034,0
+UDEC.US,D,20231128,000000,31.08,31.25,31.08,31.1394,7084,0
+UDEC.US,D,20231129,000000,31.27,31.29,31.086,31.086,6147,0
+UDEC.US,D,20231130,000000,31.12,31.25,31.02,31.2244,71695,0
+UDEC.US,D,20231201,000000,31.27,31.39,31.22,31.38,329718,0
+UDEC.US,D,20231204,000000,31.29,31.3,31.1669,31.2508,40925,0
+UDEC.US,D,20231205,000000,31.24,31.311,31.2,31.288,32238,0
+UDEC.US,D,20231206,000000,31.41,31.41,31.1855,31.1855,47238,0
+UDEC.US,D,20231207,000000,31.36,31.37,31.29,31.335,28931,0
+UDEC.US,D,20231208,000000,31.33,31.43,31.33,31.42,22593,0
+UDEC.US,D,20231211,000000,31.4,31.49,31.38,31.49,47172,0
+UDEC.US,D,20231212,000000,31.47,31.569,31.4513,31.5424,10897,0
+UDEC.US,D,20231213,000000,31.58,31.778,31.55,31.778,22118,0
+UDEC.US,D,20231214,000000,31.89,31.89,31.78,31.86,43537,0
+UDEC.US,D,20231215,000000,31.78,31.89,31.78,31.8507,437268,0
+UDEC.US,D,20231218,000000,31.86,31.95,31.86,31.9084,36304,0
+UDEC.US,D,20231219,000000,31.96,31.99,31.9415,31.9823,42964,0
+UDEC.US,D,20231220,000000,31.98,32.03,31.78,31.78,43398,0
+UDEC.US,D,20231221,000000,31.91,31.93,31.82,31.9204,18825,0
+UDEC.US,D,20231222,000000,32.02,32.03,31.94,31.98,16112,0
+UDEC.US,D,20231226,000000,32.02,32.06,31.95,32.05,30077,0
+UDEC.US,D,20231227,000000,31.95,32.09,31.95,32.09,31144,0
+UDEC.US,D,20231228,000000,32.03,32.1,32.03,32.04,19697,0
+UDEC.US,D,20231229,000000,32.0471,32.055,31.96,32.0387,5734,0
+UDEC.US,D,20240102,000000,31.9,31.96,31.8701,31.9309,7503,0
+UDEC.US,D,20240103,000000,31.81,31.86,31.78,31.8098,26271,0
+UDEC.US,D,20240104,000000,31.8501,31.8501,31.7688,31.7688,12376,0
+UDEC.US,D,20240105,000000,31.85,31.87,31.7204,31.8021,7745,0
+UDEC.US,D,20240108,000000,31.8107,32.03,31.8107,32.0197,19001,0
+UDEC.US,D,20240109,000000,31.9899,32.0076,31.92,32.0076,9068,0
+UDEC.US,D,20240110,000000,32.05,32.12,32.03,32.0828,1838,0
+UDEC.US,D,20240111,000000,32.04,32.12,32.035,32.08,7315,0
+UDEC.US,D,20240112,000000,32.12,32.1203,32.07,32.1203,1931,0
+UDEC.US,D,20240116,000000,32.15,32.15,32.03,32.05,13197,0
+UDEC.US,D,20240117,000000,31.96,31.99,31.8901,31.9888,2524,0
+UDEC.US,D,20240118,000000,32,32.1499,32,32.1226,837,0
+UDEC.US,D,20240119,000000,32.1989,32.34,32.1989,32.29,4522,0
+UDEC.US,D,20240122,000000,32.43,32.43,32.34,32.364,2961,0
+UDEC.US,D,20240123,000000,32.34,32.44,32.34,32.4099,4619,0
+UDEC.US,D,20240124,000000,32.4583,32.47,32.42,32.4201,2712,0
+UDEC.US,D,20240125,000000,32.45,32.476,32.44,32.476,2716,0
+UDEC.US,D,20240126,000000,32.42,32.5099,32.42,32.44,3171,0
+UDEC.US,D,20240129,000000,32.4501,32.61,32.4501,32.563,10612,0
+UDEC.US,D,20240130,000000,32.5457,32.57,32.5457,32.5575,2398,0
+UDEC.US,D,20240131,000000,32.4543,32.47,32.3548,32.3548,6504,0
+UDEC.US,D,20240201,000000,32.39,32.5123,32.39,32.5123,1302,0
+UDEC.US,D,20240202,000000,32.57,32.67,32.57,32.6562,3882,0
+UDEC.US,D,20240205,000000,32.5737,32.62,32.56,32.6152,14310,0
+UDEC.US,D,20240206,000000,32.5754,32.6399,32.57,32.6277,78716,0
+UDEC.US,D,20240207,000000,32.7,32.75,32.7,32.7427,23098,0
+UDEC.US,D,20240208,000000,32.7003,32.75,32.7003,32.73,8501,0
+UDEC.US,D,20240209,000000,32.76,32.84,32.76,32.8101,3316,0
+UDEC.US,D,20240212,000000,32.8,32.8288,32.7918,32.8059,3364,0
+UDEC.US,D,20240213,000000,32.63,32.68,32.49,32.6016,7783,0
+UDEC.US,D,20240214,000000,32.72,32.72,32.72,32.72,380,0
+UDEC.US,D,20240215,000000,32.8,32.8241,32.8,32.8241,423,0
+UDEC.US,D,20240216,000000,32.806,32.8502,32.7601,32.7734,4123,0
+UDEC.US,D,20240220,000000,32.68,32.73,32.6545,32.6938,6964,0
+UDEC.US,D,20240221,000000,32.7,32.732,32.63,32.732,3274,0
+UDEC.US,D,20240222,000000,32.97,32.9772,32.94,32.9772,3635,0
+UDEC.US,D,20240223,000000,32.95,33.02,32.95,32.9939,6771,0
+UDEC.US,D,20240226,000000,32.9791,32.9791,32.95,32.9521,5195,0
+UDEC.US,D,20240227,000000,32.93,32.9808,32.93,32.9808,11900,0
+UDEC.US,D,20240228,000000,32.85,32.96,32.85,32.92,6197,0
+UDEC.US,D,20240229,000000,32.9899,33.0257,32.971,33.0257,1733,0
+UDEC.US,D,20240301,000000,33.03,33.1094,33.03,33.1094,2538,0
+UDEC.US,D,20240304,000000,33.0601,33.1193,33.0601,33.0806,2092,0
+UDEC.US,D,20240305,000000,32.9532,32.9665,32.9176,32.9665,3659,0
+UDEC.US,D,20240306,000000,33.0394,33.0394,33.0303,33.0303,558,0
+UDEC.US,D,20240307,000000,33.09,33.1499,33.09,33.1282,22183,0
+UDEC.US,D,20240308,000000,33.08,33.13,33.04,33.04,3311,0
+UDEC.US,D,20240311,000000,33.0228,33.06,33.015,33.0409,1596,0
+UDEC.US,D,20240312,000000,33.01,33.21,33.01,33.1795,12955,0
+UDEC.US,D,20240313,000000,33.14,33.2,33.14,33.1649,6730,0
+UDEC.US,D,20240314,000000,33.12,33.12,33.07,33.1175,5514,0
+UDEC.US,D,20240315,000000,33,33.1199,33,33.03,11717,0
+UDEC.US,D,20240318,000000,33.155,33.1755,33.1329,33.1329,2992,0
+UDEC.US,D,20240319,000000,33.1754,33.2065,33.15,33.2065,2719,0
+UDEC.US,D,20240320,000000,33.215,33.31,33.18,33.3011,1687,0
+UDEC.US,D,20240321,000000,33.38,33.38,33.32,33.3454,1398,0
+UDEC.US,D,20240322,000000,33.36,33.36,33.34,33.3448,3821,0
+UDEC.US,D,20240325,000000,33.3,33.3439,33.2801,33.315,3980,0
+UDEC.US,D,20240326,000000,33.3587,33.3603,33.3,33.3152,6840,0
+UDEC.US,D,20240327,000000,33.34,33.4011,33.34,33.4011,3142,0
+UDEC.US,D,20240328,000000,33.4001,33.437,33.4,33.4196,3384,0
+UDEC.US,D,20240401,000000,33.3908,33.41,33.3301,33.3799,4090,0
+UDEC.US,D,20240402,000000,33.3199,33.3199,33.26,33.3102,752,0
+UDEC.US,D,20240403,000000,33.24,33.38,33.24,33.3357,8235,0
+UDEC.US,D,20240404,000000,33.38,33.43,33.1997,33.1997,4668,0
+UDEC.US,D,20240405,000000,33.33,33.33,33.3,33.3147,12490,0
+UDEC.US,D,20240408,000000,33.33,33.36,33.3,33.3307,5037,0
+UDEC.US,D,20240409,000000,33.2701,33.3456,33.27,33.3456,10919,0
+UDEC.US,D,20240410,000000,33.22,33.2699,33.1718,33.2443,1456,0
+UDEC.US,D,20240411,000000,33.2219,33.35,33.2219,33.3311,3665,0
+UDEC.US,D,20240412,000000,33.0901,33.15,33.09,33.1477,3120,0
+UDEC.US,D,20240415,000000,33.1473,33.1473,32.98,32.998,6350,0
+UDEC.US,D,20240416,000000,32.95,33.02,32.95,32.9766,5217,0
+UDEC.US,D,20240417,000000,32.901,32.98,32.89,32.9052,3659,0
+UDEC.US,D,20240418,000000,32.85,32.9,32.85,32.8801,1359,0
+UDEC.US,D,20240419,000000,32.855,32.855,32.74,32.74,4910,0
+UDEC.US,D,20240422,000000,32.8999,32.9955,32.83,32.9173,10929,0
+UDEC.US,D,20240423,000000,33.04,33.13,33.04,33.1013,3215,0
+UDEC.US,D,20240424,000000,33.14,33.15,33.1,33.1316,6644,0
+UDEC.US,D,20240425,000000,32.92,33.08,32.92,33.0479,16727,0
+UDEC.US,D,20240426,000000,33.19,33.26,33.17,33.2,8361,0
+UDEC.US,D,20240429,000000,33.2475,33.28,33.17,33.2402,2185,0
+UDEC.US,D,20240430,000000,33.23,33.2599,33.0667,33.0667,13540,0
+UDEC.US,D,20240501,000000,33.03,33.11,32.95,33.0108,6973,0
+UDEC.US,D,20240502,000000,32.9801,33.14,32.9801,33.1143,3507,0
+UDEC.US,D,20240503,000000,33.265,33.3599,33.265,33.3176,13242,0
+UDEC.US,D,20240506,000000,33.36,33.45,33.36,33.4486,1198,0
+UDEC.US,D,20240507,000000,33.48,33.5299,33.475,33.4798,3248,0
+UDEC.US,D,20240508,000000,33.46,33.52,33.46,33.5018,7772,0
+UDEC.US,D,20240509,000000,33.49,33.59,33.49,33.555,451415,0
+UDEC.US,D,20240510,000000,33.63,33.64,33.5501,33.609,6572,0
+UDEC.US,D,20240513,000000,33.59,33.64,33.5701,33.605,1310,0
+UDEC.US,D,20240514,000000,33.625,33.69,33.625,33.6745,883,0
+UDEC.US,D,20240515,000000,33.7588,33.83,33.7588,33.81,2000,0
+UDEC.US,D,20240516,000000,33.79,33.8343,33.77,33.77,3049,0
+UDEC.US,D,20240517,000000,33.82,33.8254,33.82,33.8254,4130,0
+UDEC.US,D,20240520,000000,33.91,33.91,33.8511,33.8511,553,0
+UDEC.US,D,20240521,000000,33.8808,33.8975,33.8755,33.8975,1309,0
+UDEC.US,D,20240522,000000,33.8814,33.8814,33.861,33.861,242,0
+UDEC.US,D,20240523,000000,33.88,33.88,33.7517,33.78,1180,0
+UDEC.US,D,20240524,000000,33.89,33.8912,33.89,33.8912,654,0
+UDEC.US,D,20240528,000000,33.8943,33.8943,33.8943,33.8943,66,0
+UDEC.US,D,20240529,000000,33.8349,33.8349,33.8349,33.8349,7,0
+UDEC.US,D,20240530,000000,33.8,33.83,33.772,33.772,2104,0
+UDEC.US,D,20240531,000000,33.8259,33.87,33.745,33.87,3397,0
+UDEC.US,D,20240603,000000,33.8842,33.8842,33.8842,33.8842,3,0
+UDEC.US,D,20240604,000000,33.89,33.94,33.868,33.91,2624,0
+UDEC.US,D,20240605,000000,33.98,33.985,33.98,33.985,1008,0
+UDEC.US,D,20240606,000000,34,34.04,34,34.0198,6637,0
+UDEC.US,D,20240607,000000,34.015,34.06,33.99,34.027,6835,0
+UDEC.US,D,20240610,000000,34.035,34.045,34.02,34.045,786,0
+UDEC.US,D,20240611,000000,34.01,34.0695,34.01,34.0695,425,0
+UDEC.US,D,20240612,000000,34.14,34.19,34.11,34.163,25160,0
+UDEC.US,D,20240613,000000,34.15,34.21,34.1008,34.1727,25635,0
+UDEC.US,D,20240614,000000,34.1582,34.17,34.11,34.1548,1650,0
+UDEC.US,D,20240617,000000,34.18,34.25,34.18,34.25,817,0
+UDEC.US,D,20240618,000000,34.1801,34.24,34.1801,34.2344,570,0
+UDEC.US,D,20240620,000000,34.2,34.2,34.1861,34.1999,948,0
+UDEC.US,D,20240621,000000,34.21,34.24,34.182,34.2099,13634,0
+UDEC.US,D,20240624,000000,34.1989,34.1989,34.1989,34.1989,240,0
+UDEC.US,D,20240625,000000,34.19,34.25,34.1801,34.2202,1651,0
+UDEC.US,D,20240626,000000,34.23,34.26,34.215,34.2387,712,0
+UDEC.US,D,20240627,000000,34.25,34.29,34.23,34.2654,12276,0
+UDEC.US,D,20240628,000000,34.296,34.34,34.2419,34.29,15936,0
+UDEC.US,D,20240701,000000,34.265,34.2992,34.254,34.2992,1443,0
+UDEC.US,D,20240702,000000,34.3,34.34,34.29,34.34,7253,0
+UDEC.US,D,20240703,000000,34.34,34.37,34.34,34.37,1238,0
+UDEC.US,D,20240705,000000,34.36,34.4099,34.36,34.4099,1730,0
+UDEC.US,D,20240708,000000,34.4,34.45,34.4,34.4302,11536,0
+UDEC.US,D,20240709,000000,34.42,34.4434,34.42,34.4434,503,0
+UDEC.US,D,20240710,000000,34.39,34.49,34.39,34.467,2908,0
+UDEC.US,D,20240711,000000,34.46,34.46,34.43,34.4599,5260,0
+UDEC.US,D,20240712,000000,34.4853,34.54,34.4853,34.5094,10272,0
+UDEC.US,D,20240715,000000,34.53,34.55,34.5147,34.5147,9178,0
+UDEC.US,D,20240716,000000,34.51,34.55,34.51,34.52,4866,0
+UDEC.US,D,20240717,000000,34.4765,34.49,34.45,34.45,1889,0
+UDEC.US,D,20240718,000000,34.46,34.508,34.4,34.4076,9787,0
+UDEC.US,D,20240719,000000,34.36,34.3759,34.36,34.37,8445,0
+UDEC.US,D,20240722,000000,34.43,34.4821,34.43,34.4751,2884,0
+UDEC.US,D,20240723,000000,34.42,34.48,34.42,34.47,2136,0
+UDEC.US,D,20240724,000000,34.278,34.278,34.278,34.278,253,0
+UDEC.US,D,20240725,000000,34.3,34.33,34.26,34.2645,23216,0
+UDEC.US,D,20240726,000000,34.31,34.3742,34.31,34.3671,1769,0
+UDEC.US,D,20240729,000000,34.43,34.43,34.3958,34.3969,504,0
+UDEC.US,D,20240730,000000,34.44,34.44,34.31,34.3677,8739,0
+UDEC.US,D,20240731,000000,34.45,34.47,34.45,34.4635,1095,0
+UDEC.US,D,20240801,000000,34.505,34.51,34.29,34.3456,4023,0
+UDEC.US,D,20240802,000000,34.2104,34.2104,34.04,34.1029,1720,0
+UDEC.US,D,20240805,000000,33.76,33.82,33.55,33.55,71467,0
+UDEC.US,D,20240806,000000,33.846,33.97,33.8106,33.8977,7150,0
+UDEC.US,D,20240807,000000,34,34,33.7844,33.7844,2486,0
+UDEC.US,D,20240808,000000,33.98,34.065,33.9611,34.0539,8597,0
+UDEC.US,D,20240809,000000,34.1151,34.1782,34.115,34.1782,5677,0
+UDEC.US,D,20240812,000000,34.19,34.2999,34.17,34.2006,33244,0
+UDEC.US,D,20240813,000000,34.3,34.3852,34.3,34.3852,19531,0
+UDEC.US,D,20240814,000000,34.4799,34.4799,34.4303,34.4748,7582,0
+UDEC.US,D,20240815,000000,34.6,34.61,34.55,34.56,8422,0
+UDEC.US,D,20240816,000000,34.61,34.615,34.6,34.6042,724,0
+UDEC.US,D,20240819,000000,34.62,34.67,34.6,34.6646,1202,0
+UDEC.US,D,20240820,000000,34.653,34.6625,34.64,34.6625,718,0
+UDEC.US,D,20240821,000000,34.64,34.71,34.64,34.6587,6134,0
+UDEC.US,D,20240822,000000,34.7126,34.7126,34.5901,34.6195,1918,0
+UDEC.US,D,20240823,000000,34.68,34.7039,34.6504,34.7039,5863,0
+UDEC.US,D,20240826,000000,34.73,34.74,34.69,34.7147,3926,0
+UDEC.US,D,20240827,000000,34.732,34.7343,34.71,34.7343,299,0
+UDEC.US,D,20240828,000000,34.69,34.71,34.6501,34.6989,4058,0
+UDEC.US,D,20240829,000000,34.755,34.755,34.7143,34.7143,1045,0
+UDEC.US,D,20240830,000000,34.7949,34.7949,34.7949,34.7949,62,0
+UDEC.US,D,20240903,000000,34.7,34.74,34.6034,34.6034,2159,0
+UDEC.US,D,20240904,000000,34.605,34.7,34.55,34.6095,2897,0
+UDEC.US,D,20240905,000000,34.611,34.6346,34.58,34.6056,4402,0
+UDEC.US,D,20240906,000000,34.53,34.53,34.435,34.4657,10662,0
+UDEC.US,D,20240909,000000,34.5863,34.5863,34.5863,34.5863,181,0
+UDEC.US,D,20240910,000000,34.5612,34.6398,34.55,34.6398,317,0
+UDEC.US,D,20240911,000000,34.5802,34.723,34.5802,34.723,228,0
+UDEC.US,D,20240912,000000,34.76,34.8,34.67,34.7798,2556,0
+UDEC.US,D,20240913,000000,34.7701,34.89,34.7701,34.8344,9593,0
+UDEC.US,D,20240916,000000,34.85,34.86,34.7901,34.8452,1582,0
+UDEC.US,D,20240917,000000,34.82,34.849,34.82,34.849,1949,0
+UDEC.US,D,20240918,000000,34.845,34.91,34.8201,34.84,1768,0
+UDEC.US,D,20240919,000000,34.91,34.952,34.8901,34.9445,3172,0
+UDEC.US,D,20240920,000000,34.96,34.96,34.91,34.9451,3325,0
+UDEC.US,D,20240923,000000,34.94,34.975,34.94,34.9727,8124,0
+UDEC.US,D,20240924,000000,34.98,35.01,34.98,35.01,2844,0
+UDEC.US,D,20240925,000000,35.02,35.02,34.9846,34.9846,188,0
+UDEC.US,D,20240926,000000,35.01,35.01,34.9501,35.0046,770,0
+UDEC.US,D,20240927,000000,35,35.031,34.99,34.995,3998,0
+UDEC.US,D,20240930,000000,35,35.0119,34.99,34.9958,2484,0
+UDEC.US,D,20241001,000000,34.9602,34.9602,34.9602,34.9602,194,0
+UDEC.US,D,20241002,000000,34.96,34.9846,34.96,34.9846,1501,0
+UDEC.US,D,20241003,000000,34.98,34.98,34.9652,34.9652,359,0
+UDEC.US,D,20241004,000000,35.11,35.11,34.9701,35.0472,9741,0
+UDEC.US,D,20241007,000000,34.9601,35.05,34.9601,34.9852,223,0
+UDEC.US,D,20241008,000000,35.035,35.051,34.9801,35.0439,7835,0
+UDEC.US,D,20241009,000000,34.96,35.0852,34.96,35.0741,1227,0
+UDEC.US,D,20241010,000000,35.09,35.09,35.0749,35.0749,500,0
+UDEC.US,D,20241011,000000,35.1,35.1195,35.1,35.1195,5986,0
+UDEC.US,D,20241014,000000,35.1578,35.1578,35.13,35.1386,1238,0
+UDEC.US,D,20241015,000000,35.14,35.18,35.11,35.125,1187,0
+UDEC.US,D,20241016,000000,35.09,35.19,35.0801,35.1546,13833,0
+UDEC.US,D,20241017,000000,35.18,35.19,35.1745,35.1745,2609,0
+UDEC.US,D,20241018,000000,35.14,35.22,35.14,35.1947,819,0
+UDEC.US,D,20241021,000000,35.22,35.22,35.17,35.17,594,0
+UDEC.US,D,20241022,000000,35.21,35.2176,35.19,35.2176,1955,0
+UDEC.US,D,20241023,000000,35.21,35.21,35.1947,35.1947,330,0
+UDEC.US,D,20241024,000000,35.2,35.2232,35.18,35.2047,6009,0
+UDEC.US,D,20241025,000000,35.22,35.24,35.2096,35.2096,921,0
+UDEC.US,D,20241028,000000,35.246,35.246,35.19,35.2296,1845,0
+UDEC.US,D,20241029,000000,35.2559,35.26,35.24,35.2425,1872,0
+UDEC.US,D,20241030,000000,35.22,35.3,35.2015,35.2447,2743,0
+UDEC.US,D,20241031,000000,35.19,35.2193,35.16,35.2139,1536,0
+UDEC.US,D,20241101,000000,35.25,35.27,35.1901,35.24,1098,0
+UDEC.US,D,20241104,000000,35.2524,35.27,35.2,35.2397,18863,0
+UDEC.US,D,20241105,000000,35.22,35.31,35.22,35.2684,3402,0
+UDEC.US,D,20241106,000000,35.2997,35.34,35.28,35.3399,14647,0
+UDEC.US,D,20241107,000000,35.3,35.39,35.3,35.3346,4002,0
+UDEC.US,D,20241108,000000,35.31,35.35,35.31,35.3497,4036,0
+UDEC.US,D,20241111,000000,35.37,35.37,35.3651,35.3695,595,0
+UDEC.US,D,20241112,000000,35.345,35.4,35.3101,35.3546,12089,0
+UDEC.US,D,20241113,000000,35.38,35.38,35.31,35.34,7139,0
+UDEC.US,D,20241114,000000,35.32,35.3762,35.32,35.3646,101969,0
+UDEC.US,D,20241115,000000,35.37,35.37,35.3697,35.3697,998,0
+UDEC.US,D,20241118,000000,35.35,35.42,35.35,35.36,5444,0
+UDEC.US,D,20241119,000000,35.42,35.44,35.35,35.39,11475,0
+UDEC.US,D,20241120,000000,35.4069,35.4069,35.3401,35.3897,992,0
+UDEC.US,D,20241121,000000,35.32,35.42,35.31,35.3852,14741,0
+UDEC.US,D,20241122,000000,35.436,35.44,35.38,35.385,6399,0
+UDEC.US,D,20241125,000000,35.4736,35.4736,35.37,35.43,13945,0
+UDEC.US,D,20241126,000000,35.46,35.4696,35.43,35.435,38324,0
+UDEC.US,D,20241127,000000,35.4416,35.47,35.44,35.465,67158,0
+UDEC.US,D,20241129,000000,35.5,35.5,35.46,35.49,33189,0
+UDEC.US,D,20241202,000000,35.5052,35.55,35.45,35.49,544979,0
+UDEC.US,D,20241203,000000,35.5,35.535,35.4517,35.51,183905,0
+UDEC.US,D,20241204,000000,35.6,35.63,35.545,35.5802,108134,0
+UDEC.US,D,20241205,000000,35.643,35.67,35.58,35.61,62425,0
+UDEC.US,D,20241206,000000,35.58,35.72,35.56,35.65,103976,0
+UDEC.US,D,20241209,000000,35.599,35.599,35.51,35.5234,49193,0
+UDEC.US,D,20241210,000000,35.549,35.57,35.452,35.489,76484,0
+UDEC.US,D,20241211,000000,35.59,35.6599,35.52,35.62,44075,0
+UDEC.US,D,20241212,000000,35.55,35.62,35.52,35.54,92340,0
+UDEC.US,D,20241213,000000,35.62,35.69,35.5075,35.55,36875,0
+UDEC.US,D,20241216,000000,35.59,35.67,35.55,35.5976,25146,0
+UDEC.US,D,20241217,000000,35.5675,35.61,35.53,35.565,41875,0
+UDEC.US,D,20241218,000000,35.54,35.64,35.05,35.05,91193,0
+UDEC.US,D,20241219,000000,35.24,35.27,35.0506,35.08,76148,0
+UDEC.US,D,20241220,000000,34.93,35.36,34.93,35.24,875818,0
+UDEC.US,D,20241223,000000,35.21,35.4,35.18,35.4,49488,0
+UDEC.US,D,20241224,000000,35.41,35.53,35.41,35.5157,5179,0
+UDEC.US,D,20241226,000000,35.52,35.6,35.51,35.59,20665,0
+UDEC.US,D,20241227,000000,35.4599,35.49,35.22,35.37,59870,0
+UDEC.US,D,20241230,000000,35.09,35.27,35.03,35.17,72994,0
+UDEC.US,D,20241231,000000,35.19,35.21,35.0377,35.09,71163,0
+UDEC.US,D,20250102,000000,35.12,35.27,34.86,35.08,65186,0
+UDEC.US,D,20250103,000000,35.17,35.29,35.1,35.28,131317,0
+UDEC.US,D,20250106,000000,35.4345,35.52,35.3001,35.38,40058,0
+UDEC.US,D,20250107,000000,35.43,35.43,35.0812,35.16,65542,0
+UDEC.US,D,20250108,000000,35.15,35.26,35.0895,35.26,447221,0
+UDEC.US,D,20250110,000000,35.02,35.02,34.84,34.8795,528634,0
+UDEC.US,D,20250113,000000,34.78,34.97,34.6901,34.94,91340,0
+UDEC.US,D,20250114,000000,34.9885,35.0428,34.85,34.97,72826,0
+UDEC.US,D,20250115,000000,35.25,35.3499,35.19,35.32,84701,0
+UDEC.US,D,20250116,000000,35.31,35.36,35.2653,35.32,139270,0
+UDEC.US,D,20250117,000000,35.4799,35.5299,35.4701,35.495,5273,0
+UDEC.US,D,20250121,000000,35.5899,35.66,35.51,35.66,22843,0
+UDEC.US,D,20250122,000000,35.75,35.81,35.6926,35.77,33706,0
+UDEC.US,D,20250123,000000,35.6116,35.8246,35.6116,35.8246,26310,0
+UDEC.US,D,20250124,000000,35.7801,35.9,35.7601,35.8003,25569,0
+UDEC.US,D,20250127,000000,35.55,35.55,35.43,35.5205,26942,0
+UDEC.US,D,20250128,000000,35.5086,35.75,35.5,35.74,43500,0
+UDEC.US,D,20250129,000000,35.67,35.69,35.53,35.63,25822,0
+UDEC.US,D,20250130,000000,35.72,35.7999,35.6,35.76,11895,0
+UDEC.US,D,20250131,000000,35.8,35.87,35.5801,35.67,16147,0
+UDEC.US,D,20250203,000000,35.33,35.59,35.27,35.44,78833,0
+UDEC.US,D,20250204,000000,35.46,35.66,35.46,35.66,45718,0
+UDEC.US,D,20250205,000000,35.6,35.75,35.54,35.73,56529,0
+UDEC.US,D,20250206,000000,35.77,35.85,35.6331,35.85,47172,0
+UDEC.US,D,20250207,000000,35.8,35.8,35.52,35.6102,27252,0
+UDEC.US,D,20250210,000000,35.68,35.7399,35.6604,35.7202,14737,0
+UDEC.US,D,20250211,000000,35.7326,35.7769,35.6315,35.7361,3466,0
+UDEC.US,D,20250212,000000,35.5798,35.7199,35.5798,35.6495,21659,0
+UDEC.US,D,20250213,000000,35.68,35.8999,35.68,35.8,10762,0
+UDEC.US,D,20250214,000000,35.88,35.91,35.82,35.91,24211,0
+UDEC.US,D,20250218,000000,36,36,35.82,35.84,26078,0
+UDEC.US,D,20250219,000000,35.91,36.0099,35.9,35.987,37767,0
+UDEC.US,D,20250220,000000,35.89,35.9299,35.79,35.86,19997,0
+UDEC.US,D,20250221,000000,35.9489,35.9489,35.6,35.6,15207,0
+UDEC.US,D,20250224,000000,35.55,35.64,35.51,35.52,20685,0
+UDEC.US,D,20250225,000000,35.39,35.5,35.295,35.37,297550,0
+UDEC.US,D,20250226,000000,35.47,35.57,35.32,35.43,85868,0
+UDEC.US,D,20250227,000000,35.49,35.49,35.13,35.13,416472,0
+UDEC.US,D,20250228,000000,35.17,35.36,35.025,35.36,14991,0
+UDEC.US,D,20250303,000000,35.55,35.55,34.99,35.1,46376,0
+UDEC.US,D,20250304,000000,34.71,35.055,34.71,34.8,23478,0
+UDEC.US,D,20250305,000000,34.78,35.09,34.77,35.0693,10744,0
+UDEC.US,D,20250306,000000,34.85,34.9599,34.64,34.77,14918,0
+UDEC.US,D,20250307,000000,34.78,34.87,34.57,34.87,33650,0
+UDEC.US,D,20250310,000000,34.5786,34.5786,34.1699,34.37,348952,0
+UDEC.US,D,20250311,000000,34.2564,34.4099,34.0745,34.24,1036044,0
+UDEC.US,D,20250312,000000,34.36,34.41,34.09,34.3,285883,0
+UDEC.US,D,20250313,000000,34.3,34.3,34,34.08,208601,0
+UDEC.US,D,20250314,000000,34.235,34.37,34.18,34.37,241941,0
+UDEC.US,D,20250317,000000,34.37,34.59,34.3401,34.515,292425,0
+UDEC.US,D,20250318,000000,34.37,34.45,34.245,34.33,182301,0
+UDEC.US,D,20250319,000000,34.3242,34.58,34.3046,34.47,59300,0
+UDEC.US,D,20250320,000000,34.39,34.57,34.3539,34.46,32041,0
+UDEC.US,D,20250321,000000,34.2999,34.48,34.215,34.48,67721,0
+UDEC.US,D,20250324,000000,34.7,34.79,34.67,34.78,51605,0
+UDEC.US,D,20250325,000000,34.8,34.86,34.7207,34.81,215652,0
+UDEC.US,D,20250326,000000,34.8,34.82,34.493,34.62,84354,0
+UDEC.US,D,20250327,000000,34.455,34.6535,34.455,34.58,44171,0
+UDEC.US,D,20250328,000000,34.44,34.48,34.15,34.22,800556,0
+UDEC.US,D,20250331,000000,33.94,34.32,33.93,34.3,159409,0
+UDEC.US,D,20250401,000000,34.26,34.41,34.12,34.31,160066,0
+UDEC.US,D,20250402,000000,34.275,34.5,34.19,34.49,141730,0
+UDEC.US,D,20250403,000000,33.99,33.99,33.7314,33.81,506753,0
+UDEC.US,D,20250404,000000,33.45,33.45,32.97,33,1030614,0
+UDEC.US,D,20250407,000000,32.57,33.35,32.4,33,705449,0
+UDEC.US,D,20250408,000000,33.42,33.43,32.54,32.77,735308,0
+UDEC.US,D,20250409,000000,32.71,34.02,32.6497,33.93,928284,0
+UDEC.US,D,20250410,000000,33.605,33.67,33.04,33.36,269934,0
+UDEC.US,D,20250411,000000,33.41,33.7786,33.36,33.73,72174,0
+UDEC.US,D,20250414,000000,33.9,33.9825,33.67,33.81,95336,0
+UDEC.US,D,20250415,000000,33.84,33.96,33.71,33.745,79739,0
+UDEC.US,D,20250416,000000,33.584,33.65,33.2946,33.42,42794,0
+UDEC.US,D,20250417,000000,33.4338,33.5799,33.4132,33.5,53685,0
+UDEC.US,D,20250421,000000,33.3,33.35,33.0379,33.185,148725,0
+UDEC.US,D,20250422,000000,33.2001,33.5299,33.2001,33.49,58686,0
+UDEC.US,D,20250423,000000,33.96,33.9887,33.61,33.7305,39619,0
+UDEC.US,D,20250424,000000,33.81,34,33.72,34,28259,0
+UDEC.US,D,20250425,000000,34.07,34.12,33.8938,34.12,76806,0
+UDEC.US,D,20250428,000000,34.12,34.17,33.95,34.09,61624,0
+UDEC.US,D,20250429,000000,34.09,34.26,34.08,34.24,29560,0
+UDEC.US,D,20250430,000000,33.94,34.29,33.905,34.29,72710,0
+UDEC.US,D,20250501,000000,34.41,34.52,34.38,34.39,60660,0
+UDEC.US,D,20250502,000000,34.53,34.6789,34.5101,34.58,98789,0
+UDEC.US,D,20250505,000000,34.44,34.6199,34.34,34.46,54651,0
+UDEC.US,D,20250506,000000,34.32,34.47,34.3,34.41,48994,0
+UDEC.US,D,20250507,000000,34.4,34.47,34.27,34.44,42195,0
+UDEC.US,D,20250508,000000,34.508,34.7399,34.45,34.57,46875,0
+UDEC.US,D,20250509,000000,34.63,34.63,34.5,34.5,34636,0
+UDEC.US,D,20250512,000000,34.9301,35.11,34.88,35.09,99910,0
+UDEC.US,D,20250513,000000,35.09,35.29,35.01,35.16,175652,0
+UDEC.US,D,20250514,000000,35.25,35.28,35.16,35.26,60427,0
+UDEC.US,D,20250515,000000,35.19,35.41,35.1449,35.29,61611,0
+UDEC.US,D,20250516,000000,35.31,35.4753,35.3003,35.4753,19872,0
+UDEC.US,D,20250519,000000,35.335,35.55,35.29,35.49,27293,0
+UDEC.US,D,20250520,000000,35.46,35.49,35.31,35.46,23333,0
+UDEC.US,D,20250521,000000,35.33,35.43,35.05,35.06,63952,0
+UDEC.US,D,20250522,000000,35.1783,35.23,35.04,35.11,32275,0
+UDEC.US,D,20250523,000000,34.84,35.09,34.84,34.95,21741,0
+UDEC.US,D,20250527,000000,35.19,35.3999,35.13,35.38,44599,0
+UDEC.US,D,20250528,000000,35.32,35.41,35.2283,35.27,69706,0
+UDEC.US,D,20250529,000000,35.4743,35.4743,35.21,35.3399,8198,0
+UDEC.US,D,20250530,000000,35.25,35.3899,35.1,35.37,101763,0
+UDEC.US,D,20250602,000000,35.15,35.48,35.15,35.48,14925,0
+UDEC.US,D,20250603,000000,35.4769,35.61,35.37,35.53,11904,0
+UDEC.US,D,20250604,000000,35.5787,35.6184,35.54,35.5585,7786,0
+UDEC.US,D,20250605,000000,35.62,35.6499,35.4,35.4,22771,0
+UDEC.US,D,20250606,000000,35.66,35.7018,35.6388,35.67,15247,0
+UDEC.US,D,20250609,000000,35.665,35.75,35.6011,35.7,16643,0
+UDEC.US,D,20250610,000000,35.68,35.7999,35.68,35.7703,55979,0
+UDEC.US,D,20250611,000000,35.79,35.83,35.65,35.758,34454,0
+UDEC.US,D,20250612,000000,35.63,35.8499,35.63,35.8013,32797,0
+UDEC.US,D,20250613,000000,35.65,35.7756,35.54,35.62,25657,0
+UDEC.US,D,20250616,000000,35.85,35.85,35.72,35.83,12786,0
+UDEC.US,D,20250617,000000,35.7556,35.7556,35.57,35.58,11864,0
+UDEC.US,D,20250618,000000,35.64,35.7644,35.5801,35.613,13915,0
+UDEC.US,D,20250620,000000,35.6201,35.66,35.4938,35.5622,9246,0
+UDEC.US,D,20250623,000000,35.57,35.8,35.54,35.7815,14604,0
+UDEC.US,D,20250624,000000,35.99,36.06,35.9135,35.99,17697,0
+UDEC.US,D,20250625,000000,36.02,36.058,35.97,35.99,11236,0
+UDEC.US,D,20250626,000000,36.054,36.2499,36.054,36.22,36754,0
+UDEC.US,D,20250627,000000,36.27,36.3744,36.1601,36.29,47417,0
+UDEC.US,D,20250630,000000,36.34,36.45,36.31,36.44,48789,0
+UDEC.US,D,20250701,000000,36.34,36.4899,36.33,36.37,48829,0
+UDEC.US,D,20250702,000000,36.38,36.55,36.01,36.42,421623,0
+UDEC.US,D,20250703,000000,36.59,36.7094,36.5,36.65,27446,0
+UDEC.US,D,20250707,000000,36.6472,36.65,36.38,36.48,30035,0
+UDEC.US,D,20250708,000000,36.51,36.515,36.46,36.4941,11494,0
+UDEC.US,D,20250709,000000,36.6517,36.6607,36.51,36.652,155975,0
+UDEC.US,D,20250710,000000,36.635,36.7299,36.58,36.68,8980,0
+UDEC.US,D,20250711,000000,36.56,36.67,36.56,36.6,216907,0
+UDEC.US,D,20250714,000000,36.565,36.69,36.55,36.64,26218,0
+UDEC.US,D,20250715,000000,36.7,36.7199,36.55,36.55,49224,0
+UDEC.US,D,20250716,000000,36.61,36.69,36.495,36.6549,103059,0
+UDEC.US,D,20250717,000000,36.6772,36.85,36.61,36.76,34596,0
+UDEC.US,D,20250718,000000,36.82,36.8457,36.73,36.783,11301,0
+UDEC.US,D,20250721,000000,36.82,36.9101,36.34,36.79,18109,0
+UDEC.US,D,20250722,000000,36.7501,36.8581,36.75,36.82,24699,0
+UDEC.US,D,20250723,000000,36.8701,37.03,36.8601,37.03,53558,0
+UDEC.US,D,20250724,000000,37.05,37.0777,37.015,37.0527,21626,0
+UDEC.US,D,20250725,000000,37.075,37.16,37.06,37.12,30888,0
+UDEC.US,D,20250728,000000,37.13,37.15,37.08,37.12,19592,0
+UDEC.US,D,20250729,000000,37.19,37.1901,37.0501,37.08,19526,0
+UDEC.US,D,20250730,000000,37.0801,37.14,36.96,37.0616,188892,0
+UDEC.US,D,20250731,000000,37.23,37.23,36.97,36.97,27422,0
+UDEC.US,D,20250801,000000,36.57,36.679,36.501,36.58,42726,0
+UDEC.US,D,20250804,000000,36.72,36.9899,36.72,36.93,21655,0
+UDEC.US,D,20250805,000000,36.98,36.98,36.8,36.81,165746,0
+UDEC.US,D,20250806,000000,36.89,37.0793,36.89,37,10161,0
+UDEC.US,D,20250807,000000,37.11,37.13,36.88,36.98,16104,0
+UDEC.US,D,20250808,000000,37.14,37.21,37.11,37.16,28349,0
+UDEC.US,D,20250811,000000,37.215,37.2333,37.1,37.11,16661,0
+UDEC.US,D,20250812,000000,37.1941,37.43,37.1941,37.43,21374,0
+UDEC.US,D,20250813,000000,37.48,37.52,37.38,37.46,16757,0
+UDEC.US,D,20250814,000000,37.42,37.49,37.41,37.4896,1674271,0
+UDEC.US,D,20250815,000000,37.4856,37.49,37.4082,37.43,23293,0
+UDEC.US,D,20250818,000000,37.4,37.49,37.3701,37.49,35923,0
+UDEC.US,D,20250819,000000,37.4664,37.4664,37.25,37.29,4950,0
+UDEC.US,D,20250820,000000,37.141318,37.29,37.0343,37.29,16025,0
+UDEC.US,D,20250821,000000,37.14,37.225,37.08,37.153,106577,0
+UDEC.US,D,20250822,000000,37.27,37.58,37.27,37.56,27611,0
+UDEC.US,D,20250825,000000,37.485,37.5297,37.4,37.4,11794,0
+UDEC.US,D,20250826,000000,37.445,37.56,37.41,37.55,47505,0
+UDEC.US,D,20250827,000000,37.52,37.63,37.49,37.63,173606,0
+UDEC.US,D,20250828,000000,37.54,37.7,37.54,37.66,112397,0
+UDEC.US,D,20250829,000000,37.635,37.635,37.4601,37.5,70842,0
+UDEC.US,D,20250902,000000,37.24,37.4,37.15,37.4,32774,0
+UDEC.US,D,20250903,000000,37.455,37.5,37.38,37.47,16161,0
+UDEC.US,D,20250904,000000,37.57,37.6999,37.51,37.68,112653,0
+UDEC.US,D,20250905,000000,37.81,37.81,37.51,37.6315,41769,0
+UDEC.US,D,20250908,000000,37.7337,37.75,37.66,37.69,24261,0
+UDEC.US,D,20250909,000000,37.7289,37.79,37.65,37.77,32304,0
+UDEC.US,D,20250910,000000,37.88,37.91,37.77,37.83,18031,0
+UDEC.US,D,20250911,000000,37.91,38.0199,37.9,37.99,72075,0
+UDEC.US,D,20250912,000000,38.01,38.0578,37.98,38.04,18266,0
+UDEC.US,D,20250915,000000,38.09,38.14,38.02,38.11,32405,0
+UDEC.US,D,20250916,000000,38.08,38.13,38.0629,38.13,5070,0
+UDEC.US,D,20250917,000000,38.05,38.1,37.95,38.08,62572,0
+UDEC.US,D,20250918,000000,38.1395,38.21,38.0901,38.14,44389,0
+UDEC.US,D,20250919,000000,38.2138,38.25,38.15,38.23,54750,0
+UDEC.US,D,20250922,000000,38.24,38.35,38.24,38.34,40649,0
+UDEC.US,D,20250923,000000,38.28,38.335,38.16,38.2062,10839,0
+UDEC.US,D,20250924,000000,38.24,38.24,38.12,38.23,28980,0
+UDEC.US,D,20250925,000000,38.037,38.12,37.97,38.1,15373,0
+UDEC.US,D,20250926,000000,38.1848,38.2753,38.08,38.2444,5590,0
+UDEC.US,D,20250929,000000,38.305,38.3489,38.25,38.28,13379,0
+UDEC.US,D,20250930,000000,38.25,38.3799,38.24,38.37,24732,0
+UDEC.US,D,20251001,000000,38.29,38.4629,38.2704,38.4629,30257,0
+UDEC.US,D,20251002,000000,38.455,38.4797,38.38,38.42,14032,0
+UDEC.US,D,20251003,000000,38.5,38.535,38.4654,38.4654,38941,0
+UDEC.US,D,20251006,000000,38.5574,38.5574,38.48,38.51,10514,0
+UDEC.US,D,20251007,000000,38.53,38.53,38.4101,38.44,35485,0
+UDEC.US,D,20251008,000000,38.47,38.6,38.47,38.6,22761,0
+UDEC.US,D,20251009,000000,38.5207,38.5556,38.48,38.5299,14385,0
+UDEC.US,D,20251010,000000,38.58,38.61,37.91,37.91,303497,0
+UDEC.US,D,20251013,000000,38.2,38.37,38.1801,38.36,34431,0
+UDEC.US,D,20251014,000000,38.13,38.385,38.13,38.24,10428,0
+UDEC.US,D,20251015,000000,38.41,38.4992,38.19,38.34,34281,0
+UDEC.US,D,20251016,000000,38.4306,38.44,38.08,38.17,39277,0
+UDEC.US,D,20251017,000000,38.215,38.3759,38.12,38.35,43043,0
+UDEC.US,D,20251020,000000,38.53,38.615,38.53,38.6,6093,0
+UDEC.US,D,20251021,000000,38.61,38.66,38.58,38.62,6405,0
+UDEC.US,D,20251022,000000,38.632,38.632,38.371,38.52,13126,0
+UDEC.US,D,20251023,000000,38.58,38.7097,38.58,38.6767,15392,0
+UDEC.US,D,20251024,000000,38.78,38.83,38.78,38.8088,5283,0
+UDEC.US,D,20251027,000000,38.9595,38.98,38.92,38.95,17940,0
+UDEC.US,D,20251028,000000,39.008,39.0178,38.95,38.95,64832,0
+UDEC.US,D,20251029,000000,39.0094,39.0094,38.9,38.92,24385,0
+UDEC.US,D,20251030,000000,38.88,38.9622,38.8601,38.8752,13173,0
+UDEC.US,D,20251031,000000,38.93,38.955,38.81,38.89,480587,0
+UDEC.US,D,20251103,000000,38.91,38.96,38.91,38.92,25712,0
+UDEC.US,D,20251104,000000,38.748,38.8799,38.748,38.7684,81837,0
+UDEC.US,D,20251105,000000,38.8,38.9736,38.8,38.9021,6057,0
+UDEC.US,D,20251106,000000,38.85,38.85,38.67,38.7034,7298,0
+UDEC.US,D,20251107,000000,38.55,38.7,38.4401,38.7,11160,0
+UDEC.US,D,20251110,000000,38.99,39.055,38.83,39.03,6833,0
+UDEC.US,D,20251111,000000,39.0012,39.1071,39,39.09,15064,0
+UDEC.US,D,20251112,000000,39.1,39.125,39.07,39.1244,5376,0
+UDEC.US,D,20251113,000000,39.0162,39.0162,38.7698,38.8061,4758,0
+UDEC.US,D,20251114,000000,38.58,38.9116,38.58,38.91,10444,0
+UDEC.US,D,20251117,000000,38.885,38.885,38.536,38.6513,43565,0
+UDEC.US,D,20251118,000000,38.55,38.6011,38.25,38.43,139608,0
+UDEC.US,D,20251119,000000,38.73,38.73,38.41,38.54,33136,0
+UDEC.US,D,20251120,000000,39.06,39.09,38.01,38.16,44856,0
+UDEC.US,D,20251121,000000,38.17,38.62,38.07,38.46,20907,0
+UDEC.US,D,20251124,000000,38.79,39.0365,38.79,39.0143,213919,0
+UDEC.US,D,20251125,000000,38.96,39.293,38.93,39.293,43338,0
+UDEC.US,D,20251126,000000,39.33,39.45,39.32,39.45,26909,0
+UDEC.US,D,20251128,000000,39.45,39.47,39.38,39.45,82039,0
+UDEC.US,D,20251201,000000,39.4,39.48,39.33,39.4,355513,0
+UDEC.US,D,20251202,000000,39.5,39.509,39.4,39.42,192383,0
+UDEC.US,D,20251203,000000,39.4286,39.56,39.4001,39.51,75074,0
+UDEC.US,D,20251204,000000,39.52,39.56,39.47,39.56,49513,0
+UDEC.US,D,20251205,000000,39.55,39.64,39.55,39.58,40491,0
+UDEC.US,D,20251208,000000,39.59,39.59,39.4,39.54,49807,0
+UDEC.US,D,20251209,000000,39.5086,39.57,39.44,39.49,68220,0
+UDEC.US,D,20251210,000000,39.49,39.7099,39.4401,39.66,189888,0
+UDEC.US,D,20251211,000000,39.61,39.71,39.5,39.7,39934,0
+UDEC.US,D,20251212,000000,39.69,39.7,39.43,39.53,1587253,0
+UDEC.US,D,20251215,000000,39.555,39.64,39.44,39.53,63098,0
+UDEC.US,D,20251216,000000,39.44,39.49,39.35,39.47,42306,0
+UDEC.US,D,20251217,000000,39.4125,39.48,39.2342,39.25,17040,0
+UDEC.US,D,20251218,000000,39.42,39.489,39.33,39.33,28091,0
+UDEC.US,D,20251219,000000,39.475,39.62,39.42,39.58,34778,0
+UDEC.US,D,20251222,000000,39.68,39.73,39.6,39.73,35212,0
+UDEC.US,D,20251223,000000,39.6758,39.79,39.673061,39.78,19890,0
+UDEC.US,D,20251224,000000,39.6915,39.865,39.6915,39.82,33664,0
+UDEC.US,D,20251226,000000,39.78,39.86,39.76,39.78,7655,0
+UDEC.US,D,20251229,000000,39.7662,39.81,39.6711,39.7902,44431,0
+UDEC.US,D,20251230,000000,39.82,39.82,39.72,39.8,35478,0
+UDEC.US,D,20251231,000000,39.78,39.8,39.6301,39.64,20220,0
+UDEC.US,D,20260102,000000,39.78,39.79,39.595,39.69,21457,0
+UDEC.US,D,20260105,000000,39.8,39.83,39.71,39.76,27621,0
+UDEC.US,D,20260106,000000,39.84,39.94,39.73,39.92,24805,0
+UDEC.US,D,20260107,000000,39.92,39.95,39.8,39.8,37598,0
+UDEC.US,D,20260108,000000,39.7999,39.85,39.74,39.81,54406,0
+UDEC.US,D,20260109,000000,39.91,39.99,39.82,39.9393,25636,0
+UDEC.US,D,20260112,000000,39.86,40,39.86,40,29370,0
+UDEC.US,D,20260113,000000,39.98,40,39.84,39.9171,23681,0
+UDEC.US,D,20260114,000000,39.85,39.8999,39.73,39.85,32744,0
+UDEC.US,D,20260115,000000,39.965,40,39.89,39.92,14405,0
+UDEC.US,D,20260116,000000,39.96,39.97,39.875,39.96,29715,0
+UDEC.US,D,20260120,000000,39.6,39.71,39.48,39.57,62373,0
+UDEC.US,D,20260121,000000,39.625,39.77,39.56,39.71,15680,0
+UDEC.US,D,20260122,000000,39.84,39.89,39.74,39.86,29149,0
+UDEC.US,D,20260123,000000,39.86,39.9,39.81,39.87,12931,0
+UDEC.US,D,20260126,000000,39.8657,39.98,39.8657,39.98,29365,0
+UDEC.US,D,20260127,000000,40,40.06,39.98,39.99,7107,0
+UDEC.US,D,20260128,000000,40.065,40.09,39.9727,40.09,19071,0
+UDEC.US,D,20260129,000000,39.835,39.99,39.75,39.97,9721,0
+UDEC.US,D,20260130,000000,39.98,39.98,39.82,39.97,23872,0
+UDEC.US,D,20260202,000000,39.91,40.0799,39.91,40.06,10935,0
+UDEC.US,D,20260203,000000,39.96,40.01,39.75,39.82,12196,0
+UDEC.US,D,20260204,000000,39.9289,39.9289,39.73,39.82,15353,0
+UDEC.US,D,20260205,000000,39.56,39.6499,39.48,39.58,13370,0
+UDEC.US,D,20260206,000000,39.755,39.91,39.62,39.89,12852,0
+UDEC.US,D,20260209,000000,39.945,40.06,39.9201,39.98,10601,0
+UDEC.US,D,20260210,000000,40.02,40.06,39.95,39.958,14493,0
+UDEC.US,D,20260211,000000,39.92,40,39.91,39.9647,11428,0
+UDEC.US,D,20260212,000000,39.93,39.97,39.6001,39.6001,17344,0
+UDEC.US,D,20260213,000000,39.64,39.76,39.54,39.6533,29313,0
+UDEC.US,D,20260217,000000,39.62,39.7499,39.49,39.689,20123,0
+UDEC.US,D,20260218,000000,39.7414,39.8301,39.7,39.81,5553,0
diff --git a/daily/us/nyse etfs/2/udi.us.txt b/daily/us/nyse etfs/2/udi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de0afc971510613ba68c0b676bc9337b26a660e1
--- /dev/null
+++ b/daily/us/nyse etfs/2/udi.us.txt	
@@ -0,0 +1,803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UDI.US,D,20220609,000000,24.6208,24.6208,24.2921,24.2921,228.5478289152,0
+UDI.US,D,20220610,000000,23.9324,23.9325,23.786,23.786,1189.8520742208,0
+UDI.US,D,20220613,000000,23.0533,23.0533,23.0533,23.0533,3.0072082752,0
+UDI.US,D,20220614,000000,22.9616,22.9616,22.9449,22.9548,633.5185433088,0
+UDI.US,D,20220615,000000,23.172,23.172,23.172,23.172,54.1297489536,0
+UDI.US,D,20220616,000000,22.6854,22.6854,22.5058,22.5493,581.393599872,0
+UDI.US,D,20220617,000000,22.6614,22.6614,22.6614,22.6614,1.0024027584,0
+UDI.US,D,20220621,000000,23.0931,23.0931,23.0931,23.0931,1.0024027584,0
+UDI.US,D,20220622,000000,23.3738,23.3738,23.2888,23.2888,1099.6358259648,0
+UDI.US,D,20220623,000000,23.2441,23.3913,23.2441,23.3913,262.6295227008,0
+UDI.US,D,20220624,000000,24.0068,24.0068,24.0068,24.0068,2.0048055168,0
+UDI.US,D,20220627,000000,24.04,24.04,24.04,24.04,4.0096110336,0
+UDI.US,D,20220628,000000,23.6717,23.6717,23.6717,23.6717,3.0072082752,0
+UDI.US,D,20220629,000000,23.5938,23.5938,23.5938,23.5938,1.0024027584,0
+UDI.US,D,20220630,000000,23.3531,23.3531,23.3531,23.3531,1.0024027584,0
+UDI.US,D,20220701,000000,23.5448,23.5448,23.5448,23.5448,101.2426785984,0
+UDI.US,D,20220705,000000,23.5301,23.5301,23.5301,23.5301,21.0504579264,0
+UDI.US,D,20220706,000000,23.5301,23.5301,23.5301,23.5301,23.0552634432,0
+UDI.US,D,20220707,000000,23.8203,23.8203,23.8203,23.8203,39.0937075776,0
+UDI.US,D,20220708,000000,23.7726,23.7726,23.7726,23.7726,5.012013792,0
+UDI.US,D,20220711,000000,23.6406,23.6406,23.6406,23.6406,30.072082752,0
+UDI.US,D,20220712,000000,23.5607,23.5607,23.5607,23.5607,1.0024027584,0
+UDI.US,D,20220713,000000,23.5175,23.5175,23.5175,23.5175,1.0024027584,0
+UDI.US,D,20220714,000000,23.3433,23.3433,23.3433,23.3433,1.0024027584,0
+UDI.US,D,20220715,000000,23.7395,23.7395,23.7395,23.7395,1.0024027584,0
+UDI.US,D,20220718,000000,23.5879,23.5879,23.5879,23.5879,1.0024027584,0
+UDI.US,D,20220719,000000,24.1285,24.1285,24.1285,24.1285,1.0024027584,0
+UDI.US,D,20220720,000000,24.1719,24.1719,24.1101,24.1101,150.36041376,0
+UDI.US,D,20220721,000000,24.1513,24.1513,24.1513,24.1513,1.0024027584,0
+UDI.US,D,20220722,000000,24.1299,24.1299,24.1299,24.1299,15.036041376,0
+UDI.US,D,20220725,000000,24.2106,24.2106,24.2106,24.2106,1.0024027584,0
+UDI.US,D,20220726,000000,23.9361,23.9361,23.9361,23.9361,100.24027584,0
+UDI.US,D,20220727,000000,24.2469,24.2469,24.2469,24.2469,100.24027584,0
+UDI.US,D,20220728,000000,24.4044,24.4044,24.4044,24.4044,1.0024027584,0
+UDI.US,D,20220729,000000,24.5512,24.5512,24.5512,24.5512,11.0264303424,0
+UDI.US,D,20220801,000000,24.4842,24.4842,24.4842,24.4842,128.3075530752,0
+UDI.US,D,20220802,000000,24.2175,24.2175,24.2175,24.2175,2.0048055168,0
+UDI.US,D,20220803,000000,24.4992,24.4992,24.4992,24.4992,125.3003448,0
+UDI.US,D,20220804,000000,24.3644,24.3644,24.3644,24.3644,5.012013792,0
+UDI.US,D,20220805,000000,24.5011,24.5011,24.4944,24.4944,146.3508027264,0
+UDI.US,D,20220808,000000,24.527,24.527,24.527,24.527,1.0024027584,0
+UDI.US,D,20220809,000000,24.4381,24.4381,24.4381,24.4381,100.24027584,0
+UDI.US,D,20220810,000000,24.9043,24.9043,24.9043,24.9043,106.2546923904,0
+UDI.US,D,20220811,000000,25.0549,25.0549,25.0549,25.0549,5.012013792,0
+UDI.US,D,20220812,000000,25.3909,25.3909,25.3909,25.3909,90.216248256,0
+UDI.US,D,20220815,000000,25.5486,25.5486,25.4773,25.4773,779.8693460352,0
+UDI.US,D,20220816,000000,25.3491,25.6306,25.3491,25.6306,905.1696908352,0
+UDI.US,D,20220817,000000,25.4215,25.4215,25.4215,25.4215,2.0048055168,0
+UDI.US,D,20220818,000000,25.4469,25.4469,25.4469,25.4469,501.2013792,0
+UDI.US,D,20220819,000000,25.3321,25.3321,25.3321,25.3321,121.2907337664,0
+UDI.US,D,20220822,000000,24.7628,24.7628,24.7628,24.7628,5.012013792,0
+UDI.US,D,20220823,000000,24.7244,24.7244,24.7244,24.7244,501.2013792,0
+UDI.US,D,20220824,000000,24.6078,24.6078,24.6078,24.6078,501.2013792,0
+UDI.US,D,20220825,000000,24.9713,24.9713,24.9713,24.9713,23.0552634432,0
+UDI.US,D,20220826,000000,24.75,24.8388,24.75,24.8388,142,0
+UDI.US,D,20220829,000000,24.49,24.49,24.3646,24.3646,258,0
+UDI.US,D,20220830,000000,23.8771,23.8771,23.8771,23.8771,2,0
+UDI.US,D,20220831,000000,23.7247,23.7247,23.7247,23.7247,2,0
+UDI.US,D,20220901,000000,23.71,23.85,23.71,23.8125,316,0
+UDI.US,D,20220902,000000,23.6293,23.6293,23.6293,23.6293,40,0
+UDI.US,D,20220906,000000,23.6157,23.6157,23.6157,23.6157,28,0
+UDI.US,D,20220907,000000,24.03,24.06,24.0297,24.0297,661,0
+UDI.US,D,20220908,000000,24.2223,24.2223,24.2223,24.2223,1,0
+UDI.US,D,20220909,000000,24.4604,24.4604,24.4604,24.4604,1,0
+UDI.US,D,20220912,000000,24.612,24.612,24.612,24.612,52,0
+UDI.US,D,20220913,000000,24.03,24.03,23.7726,23.7726,1,0
+UDI.US,D,20220914,000000,23.7159,23.7159,23.7159,23.7159,1,0
+UDI.US,D,20220915,000000,23.7156,23.7156,23.7156,23.7156,1,0
+UDI.US,D,20220916,000000,23.6473,23.6473,23.6473,23.6473,39,0
+UDI.US,D,20220919,000000,23.7345,23.7345,23.7345,23.7345,50,0
+UDI.US,D,20220920,000000,23.4041,23.4041,23.4041,23.4041,2,0
+UDI.US,D,20220921,000000,23.042,23.042,23.042,23.042,1,0
+UDI.US,D,20220922,000000,22.94,22.94,22.8514,22.8514,103,0
+UDI.US,D,20220923,000000,22.37,22.4928,22.37,22.4928,247,0
+UDI.US,D,20220926,000000,22.2259,22.2259,22.2259,22.2259,50,0
+UDI.US,D,20220927,000000,22.29,22.29,22.0322,22.0322,460,0
+UDI.US,D,20220928,000000,22.5068,22.5068,22.5068,22.5068,50,0
+UDI.US,D,20220929,000000,22.1378,22.1378,22.07,22.1378,158,0
+UDI.US,D,20220930,000000,21.98,21.98,21.8993,21.8993,101,0
+UDI.US,D,20221003,000000,21.99,22.3649,21.99,22.3649,209,0
+UDI.US,D,20221004,000000,22.47,23.072,22.47,23.072,100,0
+UDI.US,D,20221005,000000,22.92,23.0255,22.92,23.0255,991,0
+UDI.US,D,20221006,000000,22.7478,22.7478,22.7478,22.7478,52,0
+UDI.US,D,20221007,000000,22.1943,22.1943,22.1943,22.1943,124,0
+UDI.US,D,20221010,000000,22.1841,22.1841,22.1841,22.1841,10,0
+UDI.US,D,20221011,000000,22.174,22.174,22.174,22.174,7,0
+UDI.US,D,20221012,000000,22.0825,22.0825,22.0825,22.0825,7,0
+UDI.US,D,20221013,000000,21.82,22.7064,21.8199,22.7064,6838,0
+UDI.US,D,20221014,000000,22.51,22.51,22.4062,22.4062,312,0
+UDI.US,D,20221017,000000,22.8325,22.8325,22.8325,22.8325,2,0
+UDI.US,D,20221018,000000,22.93,23.0285,22.93,23.0285,300,0
+UDI.US,D,20221019,000000,22.7572,22.79,22.7572,22.7591,805,0
+UDI.US,D,20221020,000000,22.5545,22.5545,22.5545,22.5545,1,0
+UDI.US,D,20221021,000000,23.1877,23.1877,23.1877,23.1877,1,0
+UDI.US,D,20221024,000000,23.5638,23.5638,23.5638,23.5638,4,0
+UDI.US,D,20221025,000000,23.8578,23.8578,23.85,23.8578,205,0
+UDI.US,D,20221026,000000,24.0999,24.1,23.8741,23.8741,2146,0
+UDI.US,D,20221027,000000,24.1,24.1,23.9454,23.9454,1150,0
+UDI.US,D,20221028,000000,24.23,24.4851,24.23,24.4851,121,0
+UDI.US,D,20221031,000000,24.42,24.42,24.3832,24.3832,113,0
+UDI.US,D,20221101,000000,24.42,24.42,24.4109,24.4109,321,0
+UDI.US,D,20221102,000000,23.9926,23.9926,23.9926,23.9926,93,0
+UDI.US,D,20221103,000000,23.8438,23.8438,23.8438,23.8438,4,0
+UDI.US,D,20221104,000000,24.2538,24.2538,24.2538,24.2538,8,0
+UDI.US,D,20221107,000000,24.5272,24.5272,24.4727,24.4727,140,0
+UDI.US,D,20221108,000000,24.58,24.5948,24.58,24.5948,105,0
+UDI.US,D,20221109,000000,24.2462,24.2462,24.2462,24.2462,41,0
+UDI.US,D,20221110,000000,25.1701,25.1701,25.1701,25.1701,8,0
+UDI.US,D,20221111,000000,25.3126,25.3126,25.3126,25.3126,3,0
+UDI.US,D,20221114,000000,25.2274,25.2274,25.2274,25.2274,8,0
+UDI.US,D,20221115,000000,25.3001,25.3001,25.3001,25.3001,8,0
+UDI.US,D,20221116,000000,25.1766,25.1766,25.1766,25.1766,26,0
+UDI.US,D,20221117,000000,25.19,25.19,25.1821,25.1821,100,0
+UDI.US,D,20221118,000000,25.368,25.368,25.368,25.368,31,0
+UDI.US,D,20221121,000000,25.4685,25.4685,25.4685,25.4685,2,0
+UDI.US,D,20221122,000000,25.8125,25.8125,25.8125,25.8125,26,0
+UDI.US,D,20221123,000000,25.96,25.96,25.8961,25.8961,204,0
+UDI.US,D,20221125,000000,25.9304,25.9304,25.9304,25.9304,26,0
+UDI.US,D,20221128,000000,25.5997,25.5997,25.5997,25.5997,1,0
+UDI.US,D,20221129,000000,25.7083,25.7083,25.7083,25.7083,1,0
+UDI.US,D,20221130,000000,26.1566,26.1566,26.1566,26.1566,4,0
+UDI.US,D,20221201,000000,26.1909,26.1909,26.1909,26.1909,9,0
+UDI.US,D,20221202,000000,25.965,26.1652,25.965,26.1652,113,0
+UDI.US,D,20221205,000000,25.7173,25.7173,25.7173,25.7173,55,0
+UDI.US,D,20221206,000000,25.4432,25.4432,25.4432,25.4432,5,0
+UDI.US,D,20221207,000000,25.5019,25.5019,25.5019,25.5019,1,0
+UDI.US,D,20221208,000000,25.6789,25.6789,25.6789,25.6789,1,0
+UDI.US,D,20221209,000000,25.68,25.68,25.545,25.545,216,0
+UDI.US,D,20221212,000000,25.8552,25.8552,25.8552,25.8552,1,0
+UDI.US,D,20221213,000000,26.0269,26.0269,26.0269,26.0269,1,0
+UDI.US,D,20221214,000000,26.22,26.22,25.9088,25.9088,209,0
+UDI.US,D,20221215,000000,25.5,25.5,25.4089,25.4089,101,0
+UDI.US,D,20221216,000000,25.2076,25.2076,25.2076,25.2076,2,0
+UDI.US,D,20221219,000000,25.1146,25.1146,25.1146,25.1146,1,0
+UDI.US,D,20221220,000000,25.1188,25.1188,25.1188,25.1188,4,0
+UDI.US,D,20221221,000000,25.4091,25.4091,25.4091,25.4091,1,0
+UDI.US,D,20221222,000000,25.25,25.27,25.25,25.27,100,0
+UDI.US,D,20221223,000000,25.4158,25.4158,25.4158,25.4158,1,0
+UDI.US,D,20221227,000000,25.3108,25.3108,25.3108,25.3108,1,0
+UDI.US,D,20221228,000000,25.0821,25.0821,25.0821,25.0821,1,0
+UDI.US,D,20221229,000000,25.3283,25.3283,25.3283,25.3283,1,0
+UDI.US,D,20221230,000000,25.2259,25.2259,25.2259,25.2259,33,0
+UDI.US,D,20230103,000000,25.2872,25.2872,25.2872,25.2872,11,0
+UDI.US,D,20230104,000000,25.6564,25.6564,25.6564,25.6564,2,0
+UDI.US,D,20230105,000000,25.4635,25.4635,25.4635,25.4635,2,0
+UDI.US,D,20230106,000000,26.0533,26.0533,26.0533,26.0533,2,0
+UDI.US,D,20230109,000000,26.22,26.22,25.845,25.845,204,0
+UDI.US,D,20230110,000000,26.11,26.11,25.9334,25.9334,100,0
+UDI.US,D,20230111,000000,26.0515,26.0515,26.0515,26.0515,1,0
+UDI.US,D,20230112,000000,26.0811,26.0811,26.0811,26.0811,2,0
+UDI.US,D,20230113,000000,26.1547,26.1547,26.1547,26.1547,4,0
+UDI.US,D,20230117,000000,25.99,25.99,25.9039,25.9039,486,0
+UDI.US,D,20230118,000000,25.4786,25.4786,25.4786,25.4786,2,0
+UDI.US,D,20230119,000000,25.2842,25.2842,25.2842,25.2842,27,0
+UDI.US,D,20230120,000000,25.34,25.5123,25.34,25.5123,102,0
+UDI.US,D,20230123,000000,25.7925,25.7925,25.7925,25.7925,2,0
+UDI.US,D,20230124,000000,25.7495,25.7495,25.7495,25.7495,10,0
+UDI.US,D,20230125,000000,25.8859,25.8859,25.8859,25.8859,38,0
+UDI.US,D,20230126,000000,26.0425,26.0425,26.0425,26.0425,38,0
+UDI.US,D,20230127,000000,25.9768,25.9768,25.9768,25.9768,110,0
+UDI.US,D,20230130,000000,25.7601,25.7601,25.7601,25.7601,2,0
+UDI.US,D,20230131,000000,26.1573,26.1573,26.1573,26.1573,38,0
+UDI.US,D,20230201,000000,26.0699,26.2927,26.0699,26.2927,170,0
+UDI.US,D,20230202,000000,26.5497,26.5497,26.5497,26.5497,92,0
+UDI.US,D,20230203,000000,26.4966,26.4966,26.4966,26.4966,1,0
+UDI.US,D,20230206,000000,26.4463,26.4463,26.4463,26.4463,5,0
+UDI.US,D,20230207,000000,26.62,26.6234,26.62,26.6234,100,0
+UDI.US,D,20230208,000000,26.4615,26.4615,26.4615,26.4615,1,0
+UDI.US,D,20230209,000000,26.2176,26.2176,26.2176,26.2176,1,0
+UDI.US,D,20230210,000000,26.3322,26.3322,26.3322,26.3322,6,0
+UDI.US,D,20230213,000000,26.5757,26.5757,26.5757,26.5757,6,0
+UDI.US,D,20230214,000000,26.62,26.62,26.4967,26.4967,21,0
+UDI.US,D,20230215,000000,26.4949,26.4949,26.4949,26.4949,6,0
+UDI.US,D,20230216,000000,26.336,26.336,26.336,26.336,1,0
+UDI.US,D,20230217,000000,26.4452,26.4452,26.4452,26.4452,6,0
+UDI.US,D,20230221,000000,25.9675,25.9675,25.9675,25.9675,6,0
+UDI.US,D,20230222,000000,25.8228,25.8228,25.8228,25.8228,6,0
+UDI.US,D,20230223,000000,25.9974,25.9974,25.9974,25.9974,7,0
+UDI.US,D,20230224,000000,25.8367,25.8367,25.8367,25.8367,6,0
+UDI.US,D,20230227,000000,25.8594,25.8594,25.8594,25.8594,1,0
+UDI.US,D,20230228,000000,25.8108,25.8108,25.8108,25.8108,1,0
+UDI.US,D,20230301,000000,26.62,26.62,25.6616,25.6616,33,0
+UDI.US,D,20230302,000000,25.6821,25.6821,25.6821,25.6821,52,0
+UDI.US,D,20230303,000000,25.9903,25.9903,25.9903,25.9903,1,0
+UDI.US,D,20230306,000000,26.07,26.07,25.9432,25.9432,395,0
+UDI.US,D,20230307,000000,25.4451,25.4451,25.4451,25.4451,2,0
+UDI.US,D,20230308,000000,25.4214,25.4214,25.4214,25.4214,56,0
+UDI.US,D,20230309,000000,25.07,25.07,24.8029,24.8029,228,0
+UDI.US,D,20230310,000000,24.4858,24.4858,24.4858,24.4858,1,0
+UDI.US,D,20230313,000000,25.07,25.07,24.1101,24.1101,3,0
+UDI.US,D,20230314,000000,24.4978,24.4978,24.4978,24.4978,56,0
+UDI.US,D,20230315,000000,24.1459,24.1459,24.1459,24.1459,56,0
+UDI.US,D,20230316,000000,24.4394,24.4394,24.4394,24.4394,1,0
+UDI.US,D,20230317,000000,23.9852,23.9852,23.9852,23.9852,56,0
+UDI.US,D,20230320,000000,24,24.3597,24,24.3597,203,0
+UDI.US,D,20230321,000000,24.5666,24.5666,24.5666,24.5666,56,0
+UDI.US,D,20230322,000000,24.107,24.107,24.107,24.107,56,0
+UDI.US,D,20230323,000000,23.9979,23.9979,23.9979,23.9979,56,0
+UDI.US,D,20230324,000000,24.1408,24.1408,24.1408,24.1408,56,0
+UDI.US,D,20230327,000000,24.3572,24.3572,24.3572,24.3572,2,0
+UDI.US,D,20230328,000000,24.2876,24.2876,24.2876,24.2876,56,0
+UDI.US,D,20230329,000000,24.5385,24.5385,24.5385,24.5385,56,0
+UDI.US,D,20230330,000000,24.6728,24.6728,24.6728,24.6728,1,0
+UDI.US,D,20230331,000000,24.85,25.0022,24.85,25.0022,111,0
+UDI.US,D,20230403,000000,25.0449,25.0449,25.0449,25.0449,22,0
+UDI.US,D,20230404,000000,24.86,24.88,24.86,24.878,849,0
+UDI.US,D,20230405,000000,24.93,24.9778,24.93,24.9778,100,0
+UDI.US,D,20230406,000000,24.9787,24.9787,24.9787,24.9787,1,0
+UDI.US,D,20230410,000000,25.0446,25.0446,25.0446,25.0446,16,0
+UDI.US,D,20230411,000000,25.1157,25.1157,25.1157,25.1157,16,0
+UDI.US,D,20230412,000000,25.0039,25.0039,25.0039,25.0039,1,0
+UDI.US,D,20230413,000000,25.2152,25.2152,25.2152,25.2152,1,0
+UDI.US,D,20230414,000000,25.2117,25.2117,25.2117,25.2117,16,0
+UDI.US,D,20230417,000000,25.3285,25.3285,25.3285,25.3285,16,0
+UDI.US,D,20230418,000000,25.2978,25.2978,25.2978,25.2978,16,0
+UDI.US,D,20230419,000000,25.2352,25.2352,25.2352,25.2352,16,0
+UDI.US,D,20230420,000000,25.2088,25.2088,25.2088,25.2088,6,0
+UDI.US,D,20230421,000000,25.2058,25.2058,25.2058,25.2058,1,0
+UDI.US,D,20230424,000000,25.2041,25.2041,25.2041,25.2041,16,0
+UDI.US,D,20230425,000000,24.8128,24.8128,24.8128,24.8128,2,0
+UDI.US,D,20230426,000000,24.5259,24.5259,24.5259,24.5259,22,0
+UDI.US,D,20230427,000000,24.7681,24.7681,24.7681,24.7681,24,0
+UDI.US,D,20230428,000000,24.956,24.956,24.956,24.956,16,0
+UDI.US,D,20230501,000000,25.0709,25.0709,25.0709,25.0709,7,0
+UDI.US,D,20230502,000000,24.7338,24.7338,24.7338,24.7338,44,0
+UDI.US,D,20230503,000000,24.4654,24.4654,24.4654,24.4654,11,0
+UDI.US,D,20230504,000000,24.2082,24.2082,24.2082,24.2082,10,0
+UDI.US,D,20230505,000000,24.5924,24.5924,24.5924,24.5924,176,0
+UDI.US,D,20230508,000000,24.5568,24.5568,24.5568,24.5568,1,0
+UDI.US,D,20230509,000000,24.4238,24.4238,24.4238,24.4238,1,0
+UDI.US,D,20230510,000000,24.4205,24.4205,24.4205,24.4205,3,0
+UDI.US,D,20230511,000000,24.3397,24.3397,24.3397,24.3397,6,0
+UDI.US,D,20230512,000000,24.3534,24.3534,24.3534,24.3534,16,0
+UDI.US,D,20230515,000000,24.3826,24.3826,24.3826,24.3826,5,0
+UDI.US,D,20230516,000000,24.1711,24.1711,24.1711,24.1711,5,0
+UDI.US,D,20230517,000000,24.4671,24.4671,24.4671,24.4671,5,0
+UDI.US,D,20230518,000000,24.571,24.571,24.571,24.571,5,0
+UDI.US,D,20230519,000000,24.5968,24.5968,24.5968,24.5968,40,0
+UDI.US,D,20230522,000000,24.55,24.56,24.47,24.5599,3621,0
+UDI.US,D,20230523,000000,24.4675,24.4675,24.4675,24.4675,21,0
+UDI.US,D,20230524,000000,24.1841,24.1841,24.1841,24.1841,21,0
+UDI.US,D,20230525,000000,24.1001,24.1001,24.1001,24.1001,21,0
+UDI.US,D,20230526,000000,26.03,26.03,24.17,24.3303,809,0
+UDI.US,D,20230530,000000,24.244,24.244,24.244,24.244,23,0
+UDI.US,D,20230531,000000,24.1059,24.1059,24.1059,24.1059,2,0
+UDI.US,D,20230601,000000,24.1204,24.1204,24.1204,24.1204,27,0
+UDI.US,D,20230602,000000,24.6561,24.6561,24.6561,24.6561,93,0
+UDI.US,D,20230605,000000,24.536,24.536,24.536,24.536,1,0
+UDI.US,D,20230606,000000,24.5839,24.5839,24.5839,24.5839,3,0
+UDI.US,D,20230607,000000,24.8061,24.8061,24.8061,24.8061,2,0
+UDI.US,D,20230608,000000,24.865,24.9067,24.865,24.9067,100,0
+UDI.US,D,20230609,000000,24.8919,24.8919,24.8919,24.8919,2,0
+UDI.US,D,20230612,000000,24.899,24.9805,24.87,24.9805,915,0
+UDI.US,D,20230613,000000,25.168,25.168,25.168,25.168,1,0
+UDI.US,D,20230614,000000,25.1476,25.1476,25.1476,25.1476,1,0
+UDI.US,D,20230615,000000,25.4488,25.4488,25.4421,25.4421,100,0
+UDI.US,D,20230616,000000,25.4458,25.4458,25.4458,25.4458,1,0
+UDI.US,D,20230620,000000,25.222,25.222,25.222,25.222,2,0
+UDI.US,D,20230621,000000,25.0744,25.0744,25.0744,25.0744,2,0
+UDI.US,D,20230622,000000,24.976,24.976,24.976,24.976,1,0
+UDI.US,D,20230623,000000,24.725,24.725,24.725,24.725,1,0
+UDI.US,D,20230626,000000,24.8125,24.8125,24.8125,24.8125,25,0
+UDI.US,D,20230627,000000,24.9019,24.9019,24.9019,24.9019,1,0
+UDI.US,D,20230628,000000,24.855,24.855,24.855,24.855,1,0
+UDI.US,D,20230629,000000,25.0127,25.0127,25.0127,25.0127,1,0
+UDI.US,D,20230630,000000,25.2385,25.2385,25.2385,25.2385,1,0
+UDI.US,D,20230703,000000,25.3611,25.3611,25.3611,25.3611,8,0
+UDI.US,D,20230705,000000,25.1829,25.1829,25.1829,25.1829,1,0
+UDI.US,D,20230706,000000,25,25,24.9548,24.9548,304,0
+UDI.US,D,20230707,000000,25.08,25.08,24.9167,24.9167,324,0
+UDI.US,D,20230710,000000,25.0847,25.0847,25.0847,25.0847,1,0
+UDI.US,D,20230711,000000,25.3253,25.3253,25.3253,25.3253,1,0
+UDI.US,D,20230712,000000,25.4222,25.4222,25.4222,25.4222,1,0
+UDI.US,D,20230713,000000,25.5069,25.5069,25.5069,25.5069,1,0
+UDI.US,D,20230714,000000,25.3936,25.3936,25.3936,25.3936,1,0
+UDI.US,D,20230717,000000,25.5102,25.5102,25.5102,25.5102,1,0
+UDI.US,D,20230718,000000,25.7028,25.7028,25.7028,25.7028,4,0
+UDI.US,D,20230719,000000,25.6965,25.74,25.6799,25.6799,501,0
+UDI.US,D,20230720,000000,25.8767,25.8767,25.8767,25.8767,1,0
+UDI.US,D,20230721,000000,25.8031,25.8031,25.8031,25.8031,1,0
+UDI.US,D,20230724,000000,25.833,25.833,25.833,25.833,1,0
+UDI.US,D,20230725,000000,25.7995,25.7995,25.7995,25.7995,78,0
+UDI.US,D,20230726,000000,25.7537,25.7537,25.7537,25.7537,142,0
+UDI.US,D,20230727,000000,25.7704,25.7704,25.7704,25.7704,1,0
+UDI.US,D,20230728,000000,25.8599,25.8599,25.8599,25.8599,1,0
+UDI.US,D,20230731,000000,25.8219,25.8219,25.8219,25.8219,4,0
+UDI.US,D,20230801,000000,25.7714,25.7714,25.7714,25.7714,5,0
+UDI.US,D,20230802,000000,25.6002,25.6002,25.6002,25.6002,1,0
+UDI.US,D,20230803,000000,25.5719,25.5719,25.5719,25.5719,1,0
+UDI.US,D,20230804,000000,25.4528,25.4528,25.4528,25.4528,3,0
+UDI.US,D,20230807,000000,25.7273,25.7273,25.7273,25.7273,1,0
+UDI.US,D,20230808,000000,25.5211,25.5211,25.5211,25.5211,40,0
+UDI.US,D,20230809,000000,25.4399,25.4399,25.4399,25.4399,41,0
+UDI.US,D,20230810,000000,25.4318,25.4318,25.4318,25.4318,1,0
+UDI.US,D,20230811,000000,25.4695,25.4695,25.4695,25.4695,16,0
+UDI.US,D,20230814,000000,25.479,25.479,25.479,25.479,1,0
+UDI.US,D,20230815,000000,25.218,25.218,25.218,25.218,1,0
+UDI.US,D,20230816,000000,25.0613,25.0613,25.0613,25.0613,1,0
+UDI.US,D,20230817,000000,24.964,24.964,24.964,24.964,1,0
+UDI.US,D,20230818,000000,24.9549,24.9549,24.9549,24.9549,1,0
+UDI.US,D,20230821,000000,24.9767,24.9767,24.9767,24.9767,2,0
+UDI.US,D,20230822,000000,24.7667,24.7667,24.7667,24.7667,1,0
+UDI.US,D,20230823,000000,24.977,24.977,24.977,24.977,7,0
+UDI.US,D,20230824,000000,24.8561,24.8561,24.8561,24.8561,4,0
+UDI.US,D,20230825,000000,24.9801,24.9801,24.9801,24.9801,4,0
+UDI.US,D,20230828,000000,25.0665,25.0665,25.0665,25.0665,4,0
+UDI.US,D,20230829,000000,25.2725,25.2725,25.2725,25.2725,4,0
+UDI.US,D,20230830,000000,25.2621,25.2621,25.2621,25.2621,1,0
+UDI.US,D,20230831,000000,25.2004,25.2004,25.2004,25.2004,1,0
+UDI.US,D,20230901,000000,25.1632,25.1632,25.1632,25.1632,5,0
+UDI.US,D,20230905,000000,24.85,24.85,24.85,24.85,1,0
+UDI.US,D,20230906,000000,24.7247,24.7247,24.7247,24.7247,1,0
+UDI.US,D,20230907,000000,24.6698,24.6698,24.6698,24.6698,3,0
+UDI.US,D,20230908,000000,24.6943,24.6943,24.6943,24.6943,6,0
+UDI.US,D,20230911,000000,24.7369,24.7369,24.7369,24.7369,2,0
+UDI.US,D,20230912,000000,24.7523,24.7523,24.7523,24.7523,1,0
+UDI.US,D,20230913,000000,24.7042,24.7042,24.7042,24.7042,1,0
+UDI.US,D,20230914,000000,24.9954,24.9954,24.9954,24.9954,1,0
+UDI.US,D,20230915,000000,24.7952,24.7952,24.7952,24.7952,2,0
+UDI.US,D,20230918,000000,24.65,24.77,24.65,24.77,3500,0
+UDI.US,D,20230919,000000,24.734,24.734,24.734,24.734,2,0
+UDI.US,D,20230920,000000,24.6531,24.6531,24.6531,24.6531,1,0
+UDI.US,D,20230921,000000,24.3363,24.3363,24.3363,24.3363,6,0
+UDI.US,D,20230922,000000,24.2463,24.2463,24.2463,24.2463,43,0
+UDI.US,D,20230925,000000,24.2693,24.2693,24.2693,24.2693,30,0
+UDI.US,D,20230926,000000,23.9092,23.9092,23.9092,23.9092,10,0
+UDI.US,D,20230927,000000,23.8738,23.8738,23.8738,23.8738,6,0
+UDI.US,D,20230928,000000,24.0419,24.0419,24.0419,24.0419,2,0
+UDI.US,D,20230929,000000,23.9147,23.9147,23.9147,23.9147,1,0
+UDI.US,D,20231002,000000,23.76,23.76,23.7208,23.7208,118,0
+UDI.US,D,20231003,000000,23.4533,23.4533,23.4533,23.4533,1,0
+UDI.US,D,20231004,000000,23.6241,23.6241,23.6241,23.6241,1,0
+UDI.US,D,20231005,000000,23.5952,23.5952,23.5952,23.5952,1,0
+UDI.US,D,20231006,000000,23.7951,23.7951,23.7951,23.7951,1,0
+UDI.US,D,20231009,000000,23.9425,23.9425,23.9425,23.9425,1,0
+UDI.US,D,20231010,000000,24.0399,24.0399,24.0399,24.0399,1,0
+UDI.US,D,20231011,000000,24.0234,24.0234,24.0234,24.0234,1,0
+UDI.US,D,20231012,000000,23.9086,23.9086,23.9086,23.9086,7,0
+UDI.US,D,20231013,000000,23.8613,23.8613,23.8613,23.8613,1,0
+UDI.US,D,20231016,000000,24.1464,24.1464,24.1464,24.1464,2,0
+UDI.US,D,20231017,000000,24.2045,24.2045,24.2045,24.2045,2,0
+UDI.US,D,20231018,000000,23.891,23.891,23.891,23.891,3,0
+UDI.US,D,20231019,000000,23.6315,23.6315,23.6315,23.6315,1,0
+UDI.US,D,20231020,000000,23.417,23.417,23.417,23.417,3,0
+UDI.US,D,20231023,000000,23.44,23.442,23.2874,23.2874,1900,0
+UDI.US,D,20231024,000000,23.4649,23.4649,23.4649,23.4649,2,0
+UDI.US,D,20231025,000000,23.2315,23.2315,23.2315,23.2315,1,0
+UDI.US,D,20231026,000000,23.1162,23.1162,23.1162,23.1162,1,0
+UDI.US,D,20231027,000000,22.7472,22.7472,22.7472,22.7472,2,0
+UDI.US,D,20231030,000000,22.9945,22.9945,22.9945,22.9945,4,0
+UDI.US,D,20231031,000000,23.1276,23.1276,23.1276,23.1276,3,0
+UDI.US,D,20231101,000000,23.22,23.2687,23.22,23.2687,108,0
+UDI.US,D,20231102,000000,23.54,23.7071,23.53,23.7071,1301,0
+UDI.US,D,20231103,000000,24.0659,24.0659,24.0659,24.0659,1,0
+UDI.US,D,20231106,000000,23.9696,23.9696,23.9696,23.9696,1,0
+UDI.US,D,20231107,000000,23.9137,23.9137,23.9137,23.9137,1,0
+UDI.US,D,20231108,000000,23.8929,23.8929,23.8929,23.8929,1,0
+UDI.US,D,20231109,000000,23.6875,23.6875,23.6875,23.6875,1,0
+UDI.US,D,20231110,000000,23.9436,23.9436,23.9436,23.9436,1,0
+UDI.US,D,20231113,000000,23.8651,23.8651,23.8651,23.8651,1,0
+UDI.US,D,20231114,000000,24.29,24.292,24.2652,24.2652,3010,0
+UDI.US,D,20231115,000000,24.3904,24.3904,24.3904,24.3904,13,0
+UDI.US,D,20231116,000000,24.236,24.236,24.236,24.236,15,0
+UDI.US,D,20231117,000000,24.3852,24.3852,24.3852,24.3852,1,0
+UDI.US,D,20231120,000000,24.5128,24.5128,24.5128,24.5128,1,0
+UDI.US,D,20231121,000000,24.4446,24.4446,24.4446,24.4446,1,0
+UDI.US,D,20231122,000000,24.508,24.508,24.508,24.508,2,0
+UDI.US,D,20231124,000000,24.48,24.5319,24.48,24.5319,200,0
+UDI.US,D,20231127,000000,24.4029,24.4029,24.4029,24.4029,1,0
+UDI.US,D,20231128,000000,24.3341,24.3341,24.3341,24.3341,1,0
+UDI.US,D,20231129,000000,24.4392,24.4392,24.4392,24.4392,1,0
+UDI.US,D,20231130,000000,24.6431,24.6431,24.6431,24.6431,11,0
+UDI.US,D,20231201,000000,24.9372,24.9372,24.9372,24.9372,12,0
+UDI.US,D,20231204,000000,25.0492,25.0492,25.0492,25.0492,1,0
+UDI.US,D,20231205,000000,24.8395,24.8395,24.8395,24.8395,21,0
+UDI.US,D,20231206,000000,24.7959,24.7959,24.7959,24.7959,1,0
+UDI.US,D,20231207,000000,24.9006,24.9006,24.9006,24.9006,1,0
+UDI.US,D,20231208,000000,25.0154,25.0154,25.0154,25.0154,2,0
+UDI.US,D,20231211,000000,25.2637,25.2637,25.2637,25.2637,2,0
+UDI.US,D,20231212,000000,25.3235,25.3235,25.3235,25.3235,2,0
+UDI.US,D,20231213,000000,25.7434,25.7434,25.7434,25.7434,2,0
+UDI.US,D,20231214,000000,26.0867,26.0867,26.0867,26.0867,50,0
+UDI.US,D,20231215,000000,25.9873,25.9873,25.9873,25.9873,5,0
+UDI.US,D,20231218,000000,26.0382,26.0382,26.0382,26.0382,3,0
+UDI.US,D,20231219,000000,26.1805,26.1805,26.1805,26.1805,2,0
+UDI.US,D,20231220,000000,25.8204,25.8204,25.8204,25.8204,3,0
+UDI.US,D,20231221,000000,25.9732,25.9732,25.9732,25.9732,2,0
+UDI.US,D,20231222,000000,26.0841,26.0841,26.0841,26.0841,1,0
+UDI.US,D,20231226,000000,26.2166,26.2166,26.2166,26.2166,2,0
+UDI.US,D,20231227,000000,26.1207,26.1207,26.1207,26.1207,2,0
+UDI.US,D,20231228,000000,26.2,26.2,26.1891,26.1891,245,0
+UDI.US,D,20231229,000000,26.1029,26.1029,26.1029,26.1029,3,0
+UDI.US,D,20240102,000000,26.2643,26.2643,26.2643,26.2643,10,0
+UDI.US,D,20240103,000000,26.175,26.175,26.0397,26.0397,101,0
+UDI.US,D,20240104,000000,26.0476,26.0476,26.0476,26.0476,1,0
+UDI.US,D,20240105,000000,26.1519,26.1519,26.1519,26.1519,1,0
+UDI.US,D,20240108,000000,26.26,26.3669,26.26,26.3669,102,0
+UDI.US,D,20240109,000000,26.212,26.212,26.212,26.212,9,0
+UDI.US,D,20240110,000000,26.2156,26.2156,26.2156,26.2156,5,0
+UDI.US,D,20240111,000000,26.2029,26.2029,26.2029,26.2029,6,0
+UDI.US,D,20240112,000000,26.2328,26.2328,26.2328,26.2328,19,0
+UDI.US,D,20240116,000000,26.1396,26.1396,26.1396,26.1396,43,0
+UDI.US,D,20240117,000000,25.9868,25.9868,25.9868,25.9868,7,0
+UDI.US,D,20240118,000000,26.144,26.144,26.144,26.144,27,0
+UDI.US,D,20240119,000000,26.5054,26.5054,26.5054,26.5054,27,0
+UDI.US,D,20240122,000000,26.5624,26.5624,26.5624,26.5624,4,0
+UDI.US,D,20240123,000000,26.5431,26.5431,26.5431,26.5431,50,0
+UDI.US,D,20240124,000000,26.4353,26.4353,26.4353,26.4353,1,0
+UDI.US,D,20240125,000000,26.4641,26.4641,26.4641,26.4641,2,0
+UDI.US,D,20240126,000000,26.4005,26.4005,26.4005,26.4005,2,0
+UDI.US,D,20240129,000000,26.4961,26.4961,26.4961,26.4961,18,0
+UDI.US,D,20240130,000000,26.527,26.527,26.527,26.527,1,0
+UDI.US,D,20240131,000000,26.274,26.274,26.274,26.274,1,0
+UDI.US,D,20240201,000000,26.3575,26.3575,26.3575,26.3575,33,0
+UDI.US,D,20240202,000000,26.3261,26.3261,26.3261,26.3261,3,0
+UDI.US,D,20240205,000000,26.1286,26.1286,26.1286,26.1286,1,0
+UDI.US,D,20240206,000000,26.2167,26.2167,26.2167,26.2167,30,0
+UDI.US,D,20240207,000000,26.25,26.25,26.1669,26.1669,200,0
+UDI.US,D,20240208,000000,26.1155,26.1155,26.1155,26.1155,1,0
+UDI.US,D,20240209,000000,26.145,26.145,26.145,26.145,1,0
+UDI.US,D,20240212,000000,26.3339,26.3339,26.3339,26.3339,4,0
+UDI.US,D,20240213,000000,25.9226,25.9226,25.9226,25.9226,6,0
+UDI.US,D,20240214,000000,26.1204,26.1204,26.1204,26.1204,1,0
+UDI.US,D,20240215,000000,26.4454,26.4454,26.4454,26.4454,1,0
+UDI.US,D,20240216,000000,26.3513,26.3513,26.3513,26.3513,1,0
+UDI.US,D,20240220,000000,26.4412,26.4412,26.3722,26.3722,111,0
+UDI.US,D,20240221,000000,26.4714,26.4714,26.4714,26.4714,14,0
+UDI.US,D,20240222,000000,26.7468,26.7468,26.7468,26.7468,9,0
+UDI.US,D,20240223,000000,26.7742,26.7742,26.7742,26.7742,9,0
+UDI.US,D,20240226,000000,26.597,26.597,26.597,26.597,4,0
+UDI.US,D,20240227,000000,26.6049,26.6049,26.6049,26.6049,1,0
+UDI.US,D,20240228,000000,26.5647,26.5647,26.5647,26.5647,1,0
+UDI.US,D,20240229,000000,26.6738,26.6738,26.6738,26.6738,1,0
+UDI.US,D,20240301,000000,26.7792,26.7792,26.7792,26.7792,6,0
+UDI.US,D,20240304,000000,26.8733,26.8733,26.8733,26.8733,14,0
+UDI.US,D,20240305,000000,26.8305,26.8305,26.8305,26.8305,1,0
+UDI.US,D,20240306,000000,26.9385,26.9385,26.9385,26.9385,9,0
+UDI.US,D,20240307,000000,27.0702,27.0702,27.0702,27.0702,1,0
+UDI.US,D,20240308,000000,26.9995,26.9995,26.9995,26.9995,1,0
+UDI.US,D,20240311,000000,27.1299,27.1299,27.1299,27.1299,2,0
+UDI.US,D,20240312,000000,27.158,27.158,27.158,27.158,6,0
+UDI.US,D,20240313,000000,27.1347,27.1347,27.1347,27.1347,1,0
+UDI.US,D,20240314,000000,26.8871,26.8871,26.8871,26.8871,6,0
+UDI.US,D,20240315,000000,26.83,26.83,26.8014,26.8014,102,0
+UDI.US,D,20240318,000000,26.785,26.785,26.785,26.785,2,0
+UDI.US,D,20240319,000000,26.8709,26.8709,26.8709,26.8709,2,0
+UDI.US,D,20240320,000000,27.1063,27.1063,27.1063,27.1063,2,0
+UDI.US,D,20240321,000000,27.424,27.424,27.424,27.424,2,0
+UDI.US,D,20240322,000000,27.2192,27.2192,27.2192,27.2192,1,0
+UDI.US,D,20240325,000000,27.0883,27.0883,27.0883,27.0883,1,0
+UDI.US,D,20240326,000000,27.0076,27.0076,27.0076,27.0076,1,0
+UDI.US,D,20240327,000000,27.4423,27.4423,27.4423,27.4423,1,0
+UDI.US,D,20240328,000000,27.5457,27.5457,27.5457,27.5457,18,0
+UDI.US,D,20240401,000000,27.3542,27.3542,27.3542,27.3542,5,0
+UDI.US,D,20240402,000000,27.1613,27.1613,27.1613,27.1613,1,0
+UDI.US,D,20240403,000000,27.1409,27.1409,27.1409,27.1409,1,0
+UDI.US,D,20240404,000000,26.851,26.851,26.851,26.851,4,0
+UDI.US,D,20240405,000000,26.9628,26.9628,26.9628,26.9628,1,0
+UDI.US,D,20240408,000000,27.0171,27.0171,27.0171,27.0171,1,0
+UDI.US,D,20240409,000000,27.1025,27.1025,27.1025,27.1025,1,0
+UDI.US,D,20240410,000000,26.6789,26.6789,26.6789,26.6789,1,0
+UDI.US,D,20240411,000000,26.69,26.7052,26.69,26.7052,170,0
+UDI.US,D,20240412,000000,26.1958,26.1958,26.1958,26.1958,3,0
+UDI.US,D,20240415,000000,26.1151,26.1151,26.1151,26.1151,3,0
+UDI.US,D,20240416,000000,25.9078,25.9078,25.9078,25.9078,1,0
+UDI.US,D,20240417,000000,25.8618,25.8618,25.8618,25.8618,3,0
+UDI.US,D,20240418,000000,25.8914,25.8914,25.8914,25.8914,1,0
+UDI.US,D,20240419,000000,26.1652,26.1652,26.1652,26.1652,1,0
+UDI.US,D,20240422,000000,26.4638,26.4638,26.4638,26.4638,4,0
+UDI.US,D,20240423,000000,26.653,26.653,26.653,26.653,1,0
+UDI.US,D,20240424,000000,26.747,26.747,26.747,26.747,51,0
+UDI.US,D,20240425,000000,26.4779,26.4779,26.4779,26.4779,3,0
+UDI.US,D,20240426,000000,26.532,26.532,26.532,26.532,2,0
+UDI.US,D,20240429,000000,26.6152,26.6152,26.6152,26.6152,10,0
+UDI.US,D,20240430,000000,26.3256,26.3256,26.3256,26.3256,15,0
+UDI.US,D,20240501,000000,26.4306,26.4306,26.4306,26.4306,3,0
+UDI.US,D,20240502,000000,26.4377,26.4377,26.4377,26.4377,2,0
+UDI.US,D,20240503,000000,26.6267,26.6267,26.6267,26.6267,4,0
+UDI.US,D,20240506,000000,26.7807,26.7807,26.7807,26.7807,3,0
+UDI.US,D,20240507,000000,26.8829,26.8829,26.8829,26.8829,4,0
+UDI.US,D,20240508,000000,26.9264,26.9264,26.9264,26.9264,2,0
+UDI.US,D,20240509,000000,27,27.1112,27,27.1112,121,0
+UDI.US,D,20240510,000000,27.2266,27.2266,27.2266,27.2266,6,0
+UDI.US,D,20240513,000000,27.2889,27.2889,27.2889,27.2889,4,0
+UDI.US,D,20240514,000000,27.442,27.442,27.442,27.442,57,0
+UDI.US,D,20240515,000000,27.6474,27.6474,27.6474,27.6474,15,0
+UDI.US,D,20240516,000000,27.6755,27.6755,27.6755,27.6755,5,0
+UDI.US,D,20240517,000000,27.6955,27.6955,27.6955,27.6955,3,0
+UDI.US,D,20240520,000000,27.5505,27.5505,27.5505,27.5505,3,0
+UDI.US,D,20240521,000000,27.5526,27.5526,27.5526,27.5526,6,0
+UDI.US,D,20240522,000000,27.5463,27.5463,27.5463,27.5463,8,0
+UDI.US,D,20240523,000000,27.1546,27.1546,27.1546,27.1546,2,0
+UDI.US,D,20240524,000000,27.2251,27.2251,27.2251,27.2251,6,0
+UDI.US,D,20240528,000000,26.9417,26.9417,26.9417,26.9417,6,0
+UDI.US,D,20240529,000000,26.5873,26.5873,26.5873,26.5873,9,0
+UDI.US,D,20240530,000000,26.7462,26.7462,26.7462,26.7462,1,0
+UDI.US,D,20240531,000000,27.0723,27.0723,27.0723,27.0723,9,0
+UDI.US,D,20240603,000000,26.9852,26.9852,26.9852,26.9852,2,0
+UDI.US,D,20240604,000000,27.0287,27.0287,27.0287,27.0287,2,0
+UDI.US,D,20240605,000000,27.0113,27.0113,27.0113,27.0113,2,0
+UDI.US,D,20240606,000000,27.0063,27.0063,27.0063,27.0063,3,0
+UDI.US,D,20240607,000000,27.034,27.034,27.034,27.034,1,0
+UDI.US,D,20240610,000000,26.9743,26.9743,26.9743,26.9743,1,0
+UDI.US,D,20240611,000000,26.7574,26.7574,26.7574,26.7574,1,0
+UDI.US,D,20240612,000000,26.7588,26.7588,26.7588,26.7588,2,0
+UDI.US,D,20240613,000000,26.7423,26.7423,26.7423,26.7423,1,0
+UDI.US,D,20240614,000000,26.6095,26.6095,26.6095,26.6095,14,0
+UDI.US,D,20240617,000000,26.7348,26.7348,26.7348,26.7348,5,0
+UDI.US,D,20240618,000000,26.8685,26.8685,26.8685,26.8685,1,0
+UDI.US,D,20240620,000000,27.0194,27.0194,27.0194,27.0194,1,0
+UDI.US,D,20240621,000000,27.1272,27.1272,27.1272,27.1272,89,0
+UDI.US,D,20240624,000000,27.3505,27.3505,27.3505,27.3505,13,0
+UDI.US,D,20240625,000000,27.103,27.103,27.103,27.103,4,0
+UDI.US,D,20240626,000000,26.8452,26.8452,26.8452,26.8452,1,0
+UDI.US,D,20240627,000000,26.888,26.888,26.888,26.888,59,0
+UDI.US,D,20240628,000000,27.0633,27.0633,27.0633,27.0633,11,0
+UDI.US,D,20240701,000000,26.9605,26.9605,26.9605,26.9605,10,0
+UDI.US,D,20240702,000000,27.0436,27.0436,27.0436,27.0436,19,0
+UDI.US,D,20240703,000000,26.9815,26.9815,26.9815,26.9815,13,0
+UDI.US,D,20240705,000000,26.8759,26.8759,26.8759,26.8759,2,0
+UDI.US,D,20240708,000000,26.8442,26.8442,26.8442,26.8442,16,0
+UDI.US,D,20240709,000000,26.9065,26.9065,26.9065,26.9065,2,0
+UDI.US,D,20240710,000000,27.1131,27.1131,27.1131,27.1131,1,0
+UDI.US,D,20240711,000000,27.3927,27.3927,27.3927,27.3927,1,0
+UDI.US,D,20240712,000000,27.5653,27.5653,27.5653,27.5653,3,0
+UDI.US,D,20240715,000000,27.7812,27.7812,27.7812,27.7812,2,0
+UDI.US,D,20240716,000000,28.2573,28.2573,28.2573,28.2573,1,0
+UDI.US,D,20240717,000000,28.5659,28.5659,28.5659,28.5659,8,0
+UDI.US,D,20240718,000000,28.2747,28.2747,28.2747,28.2747,2,0
+UDI.US,D,20240719,000000,28.0747,28.0747,28.0747,28.0747,3,0
+UDI.US,D,20240722,000000,28.1944,28.1944,28.1944,28.1944,38,0
+UDI.US,D,20240723,000000,28.08,28.1394,28.08,28.1394,108,0
+UDI.US,D,20240724,000000,28.0994,28.0994,28.0994,28.0994,19,0
+UDI.US,D,20240725,000000,28.3992,28.3992,28.3992,28.3992,1,0
+UDI.US,D,20240726,000000,28.7763,28.7763,28.7763,28.7763,50,0
+UDI.US,D,20240729,000000,28.7228,28.7228,28.7228,28.7228,3,0
+UDI.US,D,20240730,000000,28.9754,28.9754,28.9754,28.9754,3,0
+UDI.US,D,20240731,000000,29.01,29.09,28.85,28.85,1019,0
+UDI.US,D,20240801,000000,28.5047,28.5047,28.5047,28.5047,3,0
+UDI.US,D,20240802,000000,28.1522,28.1522,28.1522,28.1522,1,0
+UDI.US,D,20240805,000000,27.4617,27.4617,27.4617,27.4617,14,0
+UDI.US,D,20240806,000000,27.6793,27.6793,27.6793,27.6793,310,0
+UDI.US,D,20240807,000000,27.6144,27.6144,27.6144,27.6144,4,0
+UDI.US,D,20240808,000000,28.0262,28.0262,28.0262,28.0262,4,0
+UDI.US,D,20240809,000000,28.05,28.05,28.0089,28.0089,120,0
+UDI.US,D,20240812,000000,27.8218,27.8218,27.8218,27.8218,5,0
+UDI.US,D,20240813,000000,28.0804,28.0804,28.0804,28.0804,6,0
+UDI.US,D,20240814,000000,28.2172,28.2172,28.2172,28.2172,6,0
+UDI.US,D,20240815,000000,28.4591,28.4591,28.4591,28.4591,50,0
+UDI.US,D,20240816,000000,28.51,28.5971,28.51,28.5971,468,0
+UDI.US,D,20240819,000000,28.74,28.77,28.74,28.77,12365,0
+UDI.US,D,20240820,000000,28.75,28.75,28.6823,28.6823,5801,0
+UDI.US,D,20240821,000000,28.9,28.9243,28.9,28.9243,661,0
+UDI.US,D,20240822,000000,28.9333,28.9333,28.9333,28.9333,20,0
+UDI.US,D,20240823,000000,29.3977,29.3977,29.3977,29.3977,40,0
+UDI.US,D,20240826,000000,29.5,29.5,29.47,29.47,262,0
+UDI.US,D,20240827,000000,29.4614,29.4614,29.4614,29.4614,8,0
+UDI.US,D,20240828,000000,29.4482,29.4482,29.4482,29.4482,16,0
+UDI.US,D,20240829,000000,29.5455,29.5455,29.5455,29.5455,12,0
+UDI.US,D,20240830,000000,29.62,29.7788,29.62,29.7788,46276,0
+UDI.US,D,20240903,000000,29.4684,29.4684,29.4684,29.4684,29,0
+UDI.US,D,20240904,000000,29.468,29.468,29.468,29.468,42,0
+UDI.US,D,20240905,000000,29.2399,29.2639,29.2399,29.2639,4959,0
+UDI.US,D,20240906,000000,29.014,29.014,29.014,29.014,37,0
+UDI.US,D,20240909,000000,29.26,29.3,29.2597,29.3,7380,0
+UDI.US,D,20240910,000000,29.1,29.1764,29.1,29.1764,106,0
+UDI.US,D,20240911,000000,29.0292,29.0292,29.0292,29.0292,240,0
+UDI.US,D,20240912,000000,29.1,30.56,29.1,29.19,19047,0
+UDI.US,D,20240913,000000,29.33,29.38,29.33,29.38,1505,0
+UDI.US,D,20240916,000000,29.686,29.686,29.686,29.686,309,0
+UDI.US,D,20240917,000000,29.85,29.85,29.6928,29.6928,568,0
+UDI.US,D,20240918,000000,29.7057,29.7057,29.7057,29.7057,14,0
+UDI.US,D,20240919,000000,29.98,30.0085,29.98,30.0085,822,0
+UDI.US,D,20240920,000000,29.8927,29.8927,29.8927,29.8927,96,0
+UDI.US,D,20240923,000000,29.9696,29.9902,29.9696,29.9902,126,0
+UDI.US,D,20240924,000000,29.9669,29.9669,29.9669,29.9669,28,0
+UDI.US,D,20240925,000000,29.73,29.73,29.73,29.73,817,0
+UDI.US,D,20240926,000000,29.73,29.82,29.73,29.82,547,0
+UDI.US,D,20240927,000000,29.8631,29.8631,29.8631,29.8631,115,0
+UDI.US,D,20240930,000000,29.91,29.91,29.91,29.91,500,0
+UDI.US,D,20241001,000000,29.8039,29.8039,29.8039,29.8039,63,0
+UDI.US,D,20241002,000000,29.7068,29.7068,29.7068,29.7068,141,0
+UDI.US,D,20241003,000000,29.5179,29.5179,29.5179,29.5179,1,0
+UDI.US,D,20241004,000000,29.72,29.744,29.72,29.744,251,0
+UDI.US,D,20241007,000000,29.6476,29.6476,29.5423,29.5423,788,0
+UDI.US,D,20241008,000000,29.61,29.6244,29.61,29.6244,265,0
+UDI.US,D,20241009,000000,29.8628,29.8628,29.8628,29.8628,26,0
+UDI.US,D,20241010,000000,29.7658,29.7658,29.7658,29.7658,90,0
+UDI.US,D,20241011,000000,30.1275,30.1498,30.0944,30.0944,470,0
+UDI.US,D,20241014,000000,30.34,30.34,30.3199,30.33,1353,0
+UDI.US,D,20241015,000000,30.3925,30.3925,30.3925,30.3925,60,0
+UDI.US,D,20241016,000000,30.6392,30.6392,30.6392,30.6392,29,0
+UDI.US,D,20241017,000000,30.635,30.635,30.635,30.635,220,0
+UDI.US,D,20241018,000000,30.599,30.6,30.54,30.54,539,0
+UDI.US,D,20241021,000000,30.1558,30.1558,30.1558,30.1558,185,0
+UDI.US,D,20241022,000000,30.2251,30.2251,30.2251,30.2251,5,0
+UDI.US,D,20241023,000000,30.271,30.271,30.271,30.271,93,0
+UDI.US,D,20241024,000000,30.21,30.32,30.2,30.3122,200314,0
+UDI.US,D,20241025,000000,30.06,30.07,30.0445,30.07,2264,0
+UDI.US,D,20241028,000000,30.26,30.35,30.26,30.35,548,0
+UDI.US,D,20241029,000000,30.15,30.15,30.0973,30.0973,216,0
+UDI.US,D,20241030,000000,30.29,30.29,30.2019,30.2019,3471,0
+UDI.US,D,20241031,000000,29.9693,29.9693,29.9693,29.9693,68,0
+UDI.US,D,20241104,000000,29.8089,29.8089,29.8089,29.8089,72,0
+UDI.US,D,20241105,000000,29.945,30.0587,29.945,30.0587,152,0
+UDI.US,D,20241106,000000,31.2288,31.2288,31.2288,31.2288,44,0
+UDI.US,D,20241107,000000,31.0188,31.0188,31.0188,31.0188,12,0
+UDI.US,D,20241108,000000,31.06,31.09,31.0348,31.0348,1502,0
+UDI.US,D,20241111,000000,31.2212,31.2212,31.1051,31.1051,458,0
+UDI.US,D,20241112,000000,31.09,31.09,30.9207,30.9207,120,0
+UDI.US,D,20241119,000000,30.26,30.26,30.2318,30.2318,605,0
+UDI.US,D,20241125,000000,31.25,31.2925,31.25,31.2925,267,0
+UDI.US,D,20241202,000000,31.26,31.29,31.2564,31.2564,570,0
+UDI.US,D,20241203,000000,31.16,31.16,31.1162,31.1162,206,0
+UDI.US,D,20241209,000000,30.87,30.87,30.749,30.749,452,0
+UDI.US,D,20241217,000000,30.34,30.37,30.2721,30.2721,2863,0
+UDI.US,D,20241219,000000,29.6,29.62,29.4178,29.4178,4573,0
+UDI.US,D,20241220,000000,29.54,29.7658,29.54,29.7658,399,0
+UDI.US,D,20241223,000000,29.5978,29.8831,29.59,29.8831,337,0
+UDI.US,D,20241224,000000,29.99,30.0951,29.99,30.0951,112,0
+UDI.US,D,20241226,000000,30.1,30.2089,30.1,30.2089,100,0
+UDI.US,D,20241227,000000,29.19,29.19,29.1425,29.1425,172,0
+UDI.US,D,20241231,000000,29.13,29.13,28.9797,28.9797,637,0
+UDI.US,D,20250102,000000,29.07,29.07,28.9,28.9028,810,0
+UDI.US,D,20250106,000000,29.23,29.23,29.0466,29.0466,539,0
+UDI.US,D,20250108,000000,29,29.0273,28.9776,29.0273,548,0
+UDI.US,D,20250110,000000,28.5629,28.5629,28.4578,28.4578,232,0
+UDI.US,D,20250113,000000,28.54,28.7049,28.54,28.7049,458,0
+UDI.US,D,20250114,000000,28.895,28.9621,28.8175,28.9621,954,0
+UDI.US,D,20250115,000000,29.4,29.4157,29.4,29.4157,197,0
+UDI.US,D,20250117,000000,29.7,29.7,29.68,29.6937,3682,0
+UDI.US,D,20250121,000000,29.9999,30.0129,29.79,30.0129,2488,0
+UDI.US,D,20250124,000000,29.88,30,29.8,29.9497,1033,0
+UDI.US,D,20250130,000000,30.15,30.15,30.0503,30.0503,285,0
+UDI.US,D,20250131,000000,29.9106,30.0159,29.9106,30.0159,135,0
+UDI.US,D,20250203,000000,29.9316,29.95,29.8391,29.8391,499,0
+UDI.US,D,20250204,000000,29.85,29.85,29.8384,29.8384,7685,0
+UDI.US,D,20250205,000000,30.025,30.0377,30.025,30.0377,124,0
+UDI.US,D,20250207,000000,30.085,30.085,30.0849,30.0849,294,0
+UDI.US,D,20250211,000000,29.77,29.8489,29.77,29.8489,23743,0
+UDI.US,D,20250218,000000,30.08,30.3368,30.08,30.3368,744,0
+UDI.US,D,20250221,000000,30.3,30.3,30.1106,30.1429,823,0
+UDI.US,D,20250225,000000,30.21,30.21,30.17,30.1918,421,0
+UDI.US,D,20250303,000000,30.58,30.58,30.275,30.3417,1267,0
+UDI.US,D,20250304,000000,29.83,30.25,29.6996,29.6996,564,0
+UDI.US,D,20250305,000000,29.7,29.9158,29.6,29.9158,488,0
+UDI.US,D,20250306,000000,29.49,29.7078,29.49,29.7078,337,0
+UDI.US,D,20250310,000000,29.98,29.98,29.658,29.658,436,0
+UDI.US,D,20250313,000000,28.9,28.9,28.5514,28.5514,352,0
+UDI.US,D,20250314,000000,28.8104,28.9833,28.8104,28.9833,1561,0
+UDI.US,D,20250318,000000,29.29,29.29,29.18,29.2863,3442,0
+UDI.US,D,20250319,000000,29.46,29.46,29.3778,29.3778,201,0
+UDI.US,D,20250320,000000,29.426,29.426,29.2996,29.2996,4314,0
+UDI.US,D,20250325,000000,29.38,29.38,29.2366,29.2366,176,0
+UDI.US,D,20250326,000000,29.53,29.53,29.39,29.3953,353,0
+UDI.US,D,20250327,000000,29.2396,29.43,29.2396,29.3471,3578,0
+UDI.US,D,20250331,000000,29.18,29.4434,29.18,29.4434,270,0
+UDI.US,D,20250401,000000,29.13,29.2038,29.13,29.2038,280,0
+UDI.US,D,20250403,000000,28.51,28.51,28.4371,28.4371,1080,0
+UDI.US,D,20250404,000000,27.505,27.505,26.7329,26.7329,2814,0
+UDI.US,D,20250407,000000,26.14,26.65,26.0045,26.4518,3641,0
+UDI.US,D,20250408,000000,27.08,27.08,26.07,26.07,831,0
+UDI.US,D,20250410,000000,26.94,26.94,26.45,26.77,777,0
+UDI.US,D,20250411,000000,26.73,27.1667,26.73,27.1667,301,0
+UDI.US,D,20250414,000000,27.4582,27.68,27.39,27.5424,6588,0
+UDI.US,D,20250415,000000,27.75,27.75,27.5417,27.5417,975,0
+UDI.US,D,20250416,000000,27.39,27.39,27.18,27.18,1700,0
+UDI.US,D,20250417,000000,27.38,27.53,27.38,27.41,4212,0
+UDI.US,D,20250422,000000,27.42,27.55,27.42,27.541,1428,0
+UDI.US,D,20250423,000000,28.11,28.11,27.64,27.7399,448,0
+UDI.US,D,20250424,000000,27.84,27.9223,27.82,27.9223,489,0
+UDI.US,D,20250425,000000,27.71,27.8449,27.71,27.8449,1885,0
+UDI.US,D,20250428,000000,28.0301,28.0767,27.96,28.0767,895,0
+UDI.US,D,20250429,000000,27.92,28.31,27.92,28.2484,893,0
+UDI.US,D,20250430,000000,27.85,28.3241,27.85,28.3241,215,0
+UDI.US,D,20250501,000000,28.24,28.335,28.24,28.2428,965,0
+UDI.US,D,20250502,000000,28.56,28.74,28.56,28.74,896,0
+UDI.US,D,20250505,000000,28.64,28.71,28.5795,28.5795,1691,0
+UDI.US,D,20250506,000000,28.39,28.39,28.2821,28.2821,195,0
+UDI.US,D,20250508,000000,28.65,28.65,28.4759,28.4759,211,0
+UDI.US,D,20250512,000000,29.0306,29.13,28.99,29.13,552,0
+UDI.US,D,20250519,000000,29.36,29.4566,29.36,29.4566,353,0
+UDI.US,D,20250521,000000,29.255,29.255,28.9543,28.9543,6922,0
+UDI.US,D,20250522,000000,28.769,28.8605,28.769,28.8605,290,0
+UDI.US,D,20250527,000000,28.99,29.2247,28.99,29.2247,322,0
+UDI.US,D,20250602,000000,29.08,29.2249,29.08,29.2249,411,0
+UDI.US,D,20250620,000000,29.29,29.3348,29.29,29.3348,267,0
+UDI.US,D,20250624,000000,29.7,29.755,29.7,29.755,3471,0
+UDI.US,D,20250625,000000,29.45,29.465,29.45,29.465,8453,0
+UDI.US,D,20250626,000000,29.63,29.7373,29.63,29.7373,213,0
+UDI.US,D,20250627,000000,29.9002,29.9002,29.7399,29.8121,502,0
+UDI.US,D,20250707,000000,30.61,30.61,30.3863,30.3863,683,0
+UDI.US,D,20250708,000000,30.44,30.44,30.3473,30.3473,113,0
+UDI.US,D,20250709,000000,30.38,30.38,30.38,30.38,308,0
+UDI.US,D,20250710,000000,30.58,30.58,30.5218,30.5218,487,0
+UDI.US,D,20250714,000000,30.34,30.4154,30.34,30.4154,979,0
+UDI.US,D,20250715,000000,30.25,30.25,29.9389,29.9389,1166,0
+UDI.US,D,20250718,000000,30.33,30.33,30.2736,30.2736,912,0
+UDI.US,D,20250721,000000,30.3652,30.3652,30.25,30.26,1175,0
+UDI.US,D,20250724,000000,30.84,30.84,30.6712,30.6712,2209,0
+UDI.US,D,20250728,000000,30.4398,30.4533,30.362,30.362,3475,0
+UDI.US,D,20250729,000000,30.52,30.52,30.4949,30.4949,114,0
+UDI.US,D,20250730,000000,30.55,30.56,30.3592,30.3592,5736,0
+UDI.US,D,20250731,000000,30.1,30.1,30.0147,30.0147,328,0
+UDI.US,D,20250801,000000,29.59,29.79,29.59,29.7262,1717,0
+UDI.US,D,20250804,000000,29.98,30.05,29.98,30.05,371,0
+UDI.US,D,20250805,000000,30.0199,30.05,30.0199,30.05,727,0
+UDI.US,D,20250811,000000,30.1727,30.1727,30.135,30.135,585,0
+UDI.US,D,20250814,000000,30.54,30.6034,30.54,30.6034,139,0
+UDI.US,D,20250818,000000,30.41,30.4247,30.41,30.4247,3440,0
+UDI.US,D,20250819,000000,30.57,30.57,30.51,30.5444,15156,0
+UDI.US,D,20250820,000000,30.72,30.75,30.66,30.75,1470,0
+UDI.US,D,20250821,000000,30.72,30.72,30.7,30.7,592,0
+UDI.US,D,20250825,000000,30.99,30.99,30.9831,30.9831,515,0
+UDI.US,D,20250829,000000,31.11,31.1738,31.11,31.1738,248,0
+UDI.US,D,20250902,000000,30.82,30.9301,30.82,30.9301,237,0
+UDI.US,D,20250903,000000,30.8148,30.9487,30.8007,30.9487,529,0
+UDI.US,D,20250904,000000,31.15,31.1862,31.15,31.1862,36124,0
+UDI.US,D,20250909,000000,31.05,31.0518,31.0499,31.0518,456,0
+UDI.US,D,20250911,000000,31.25,31.41,31.25,31.41,239,0
+UDI.US,D,20250912,000000,31.27,31.27,31.23,31.23,1054,0
+UDI.US,D,20250915,000000,31.06,31.07,31.06,31.07,10448,0
+UDI.US,D,20250919,000000,31.209,31.209,31.1983,31.1983,316,0
+UDI.US,D,20250922,000000,31.12,31.1418,31.1176,31.1176,425,0
+UDI.US,D,20250923,000000,31.24,31.24,31.1285,31.1285,247,0
+UDI.US,D,20250926,000000,31.11,31.1658,31.1099,31.1658,274,0
+UDI.US,D,20250929,000000,31.18,31.2151,31.18,31.2151,318,0
+UDI.US,D,20250930,000000,31.31,31.4077,31.31,31.4077,110,0
+UDI.US,D,20251002,000000,31.05,31.1592,31.05,31.1592,168,0
+UDI.US,D,20251003,000000,31.39,31.43,31.3066,31.3066,814,0
+UDI.US,D,20251006,000000,31.25,31.25,31.23,31.2465,513,0
+UDI.US,D,20251007,000000,31.22,31.2209,31.16,31.2209,422,0
+UDI.US,D,20251008,000000,31.135,31.135,31.1207,31.1207,315,0
+UDI.US,D,20251009,000000,31.15,31.15,30.9699,30.9699,382,0
+UDI.US,D,20251013,000000,30.8,30.802,30.8,30.802,374,0
+UDI.US,D,20251014,000000,30.85,31.0072,30.85,31.0072,196,0
+UDI.US,D,20251015,000000,31.04,31.04,30.912,31.0111,5411,0
+UDI.US,D,20251016,000000,30.55,30.5724,30.55,30.5724,274,0
+UDI.US,D,20251020,000000,31.04,31.1031,31.04,31.1031,1276,0
+UDI.US,D,20251022,000000,31.0218,31.0238,31.01,31.0238,347,0
+UDI.US,D,20251023,000000,31.38,31.38,30.9104,30.9104,298,0
+UDI.US,D,20251024,000000,30.9912,30.9912,30.94,30.9471,408,0
+UDI.US,D,20251027,000000,30.9638,30.97,30.89,30.9615,4650,0
+UDI.US,D,20251028,000000,30.85,30.85,30.7238,30.7238,326,0
+UDI.US,D,20251029,000000,30.565,30.565,30.26,30.3184,1051,0
+UDI.US,D,20251030,000000,30.5094,30.5094,30.4375,30.4375,284,0
+UDI.US,D,20251103,000000,30.37,30.3899,30.3581,30.3581,3859,0
+UDI.US,D,20251104,000000,30.33,30.47,30.2564,30.4336,3357,0
+UDI.US,D,20251105,000000,30.43,30.65,30.43,30.5573,11235,0
+UDI.US,D,20251107,000000,30.62,30.7347,30.6199,30.7347,464,0
+UDI.US,D,20251111,000000,31,31.2302,31,31.226,860,0
+UDI.US,D,20251112,000000,31.4,31.4301,31.4,31.4301,734,0
+UDI.US,D,20251114,000000,31.3575,31.3784,31.3575,31.3784,309,0
+UDI.US,D,20251117,000000,31.23,31.23,31.0051,31.0051,420,0
+UDI.US,D,20251118,000000,31.2,31.2,31.1946,31.1946,181,0
+UDI.US,D,20251119,000000,31.04,31.1081,31.04,31.1081,312,0
+UDI.US,D,20251121,000000,31.31,31.3375,31.3072,31.3072,1101,0
+UDI.US,D,20251124,000000,31.2,31.2268,31.2,31.2268,630,0
+UDI.US,D,20251128,000000,31.63,31.7432,31.59,31.7432,818,0
+UDI.US,D,20251201,000000,31.69,31.93,31.578,31.578,1062,0
+UDI.US,D,20251203,000000,31.8138,31.8138,31.795,31.795,274,0
+UDI.US,D,20251204,000000,31.7601,31.9,31.7601,31.77,1092,0
+UDI.US,D,20251209,000000,31.735,31.76,31.62,31.62,1163,0
+UDI.US,D,20251211,000000,32.36,32.36,32.3012,32.3012,1109,0
+UDI.US,D,20251212,000000,32.3583,32.365,32.273,32.273,840,0
+UDI.US,D,20251218,000000,32.1864,32.1864,32.1249,32.1249,760,0
+UDI.US,D,20251219,000000,32.25,32.38,32.1617,32.1617,526,0
+UDI.US,D,20251222,000000,32.37,32.3999,32.37,32.3728,1020,0
+UDI.US,D,20251223,000000,32.39,32.43,32.3484,32.3484,6166,0
+UDI.US,D,20251224,000000,32.46,32.535,32.46,32.535,5174,0
+UDI.US,D,20251226,000000,32.41,32.4648,32.4077,32.4648,235,0
+UDI.US,D,20251229,000000,32.37,32.47,32.37,32.4337,318,0
+UDI.US,D,20260102,000000,32.2414,32.2975,32.2414,32.2975,637,0
+UDI.US,D,20260105,000000,32.45,32.45,32.3,32.4447,1282,0
+UDI.US,D,20260106,000000,32.6,32.6338,32.6,32.6338,335,0
+UDI.US,D,20260107,000000,32.63,32.96,32.4,32.4025,73150,0
+UDI.US,D,20260108,000000,32.63,32.68,32.63,32.66,373,0
+UDI.US,D,20260109,000000,32.34,32.72,32.34,32.5748,17480,0
+UDI.US,D,20260112,000000,32.47,32.645,32.47,32.645,2307,0
+UDI.US,D,20260113,000000,32.54,32.58,32.3775,32.47,2314,0
+UDI.US,D,20260114,000000,32.65,32.7809,32.65,32.7809,645,0
+UDI.US,D,20260115,000000,32.95,32.97,32.9,32.9,742,0
+UDI.US,D,20260116,000000,32.78,32.78,32.7442,32.7442,288,0
+UDI.US,D,20260120,000000,32.5,32.5,32.37,32.3937,567,0
+UDI.US,D,20260121,000000,32.69,32.7899,32.66,32.7899,682,0
+UDI.US,D,20260122,000000,32.9393,33.075,32.7509,32.7509,1228,0
+UDI.US,D,20260123,000000,32.7,32.7,32.59,32.6706,1537,0
+UDI.US,D,20260126,000000,32.71,32.7141,32.66,32.7141,667,0
+UDI.US,D,20260127,000000,32.79,32.8746,32.76,32.8746,320,0
+UDI.US,D,20260128,000000,32.94,32.94,32.8507,32.8507,1255,0
+UDI.US,D,20260129,000000,32.04,33.11,32.04,33.0829,2155,0
+UDI.US,D,20260130,000000,33.09,33.2776,33.09,33.2776,686,0
+UDI.US,D,20260202,000000,33.12,33.5299,33.12,33.4468,1558,0
+UDI.US,D,20260203,000000,33.775,33.775,33.5901,33.7041,399,0
+UDI.US,D,20260204,000000,34.065,34.065,34.065,34.065,220,0
+UDI.US,D,20260205,000000,34.1899,34.1899,33.99,34.1038,1467,0
+UDI.US,D,20260206,000000,34.67,34.7001,34.67,34.7001,415,0
+UDI.US,D,20260209,000000,34.6,34.7298,34.6,34.7298,1723,0
+UDI.US,D,20260210,000000,34.89,34.9,34.7653,34.7653,12787,0
+UDI.US,D,20260211,000000,34.83,34.83,34.73,34.81,691,0
+UDI.US,D,20260212,000000,34.76,34.8,34.195,34.3,2058,0
+UDI.US,D,20260218,000000,34.655,34.74,34.6525,34.74,1933,0
diff --git a/daily/us/nyse etfs/2/udn.us.txt b/daily/us/nyse etfs/2/udn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e232911000c9a9c9c3a44d1ae9aba76811e2d256
--- /dev/null
+++ b/daily/us/nyse etfs/2/udn.us.txt	
@@ -0,0 +1,4780 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UDN.US,D,20070220,000000,23.83,23.83,23.791,23.8,8533,0
+UDN.US,D,20070221,000000,23.781,23.82,23.763,23.791,29301,0
+UDN.US,D,20070222,000000,23.753,23.8,23.714,23.763,30329,0
+UDN.US,D,20070223,000000,23.83,23.849,23.81,23.82,35779,0
+UDN.US,D,20070226,000000,23.859,23.859,23.83,23.849,50789,0
+UDN.US,D,20070227,000000,23.986,24.063,23.947,24.063,57471,0
+UDN.US,D,20070228,000000,23.956,23.986,23.956,23.976,11412,0
+UDN.US,D,20070301,000000,24.015,24.015,23.908,23.937,18609,0
+UDN.US,D,20070302,000000,23.917,23.947,23.888,23.937,12235,0
+UDN.US,D,20070305,000000,23.83,23.849,23.8,23.83,56854,0
+UDN.US,D,20070306,000000,23.83,23.849,23.81,23.849,16141,0
+UDN.US,D,20070307,000000,23.869,23.947,23.859,23.937,31666,0
+UDN.US,D,20070308,000000,23.83,23.84,23.781,23.82,8842,0
+UDN.US,D,20070309,000000,23.772,23.81,23.763,23.8,40507,0
+UDN.US,D,20070312,000000,23.878,23.917,23.878,23.898,48629,0
+UDN.US,D,20070313,000000,23.976,23.986,23.927,23.947,19740,0
+UDN.US,D,20070314,000000,23.937,24.015,23.937,23.995,10384,0
+UDN.US,D,20070315,000000,23.976,23.995,23.947,23.966,11309,0
+UDN.US,D,20070316,000000,24.141,24.141,24.073,24.093,24057,0
+UDN.US,D,20070319,000000,24.103,24.112,24.034,24.063,52125,0
+UDN.US,D,20070320,000000,24.131,24.18,24.093,24.18,122139,0
+UDN.US,D,20070321,000000,24.141,24.258,24.093,24.249,41535,0
+UDN.US,D,20070322,000000,24.229,24.239,24.141,24.19,20048,0
+UDN.US,D,20070323,000000,24.171,24.2,24.112,24.112,11412,0
+UDN.US,D,20070326,000000,24.103,24.19,24.083,24.171,26320,0
+UDN.US,D,20070327,000000,24.18,24.229,24.18,24.209,19020,0
+UDN.US,D,20070328,000000,24.249,24.268,24.161,24.19,17889,0
+UDN.US,D,20070329,000000,24.141,24.171,24.141,24.171,11823,0
+UDN.US,D,20070330,000000,24.151,24.258,24.103,24.219,18917,0
+UDN.US,D,20070402,000000,24.277,24.297,24.249,24.258,18403,0
+UDN.US,D,20070403,000000,24.239,24.239,24.141,24.161,27965,0
+UDN.US,D,20070404,000000,24.19,24.229,24.19,24.229,2776,0
+UDN.US,D,20070405,000000,24.317,24.317,24.258,24.307,29919,0
+UDN.US,D,20070409,000000,24.219,24.229,24.18,24.209,12852,0
+UDN.US,D,20070410,000000,24.336,24.336,24.287,24.317,17889,0
+UDN.US,D,20070411,000000,24.327,24.346,23.665,24.346,38348,0
+UDN.US,D,20070412,000000,24.395,24.483,24.015,24.395,25498,0
+UDN.US,D,20070413,000000,24.463,24.531,24.395,24.473,20048,0
+UDN.US,D,20070416,000000,24.521,24.531,24.473,24.473,10795,0
+UDN.US,D,20070417,000000,24.541,24.609,24.541,24.599,18609,0
+UDN.US,D,20070418,000000,24.638,24.638,24.589,24.619,9767,0
+UDN.US,D,20070419,000000,24.619,24.647,24.541,24.609,27656,0
+UDN.US,D,20070420,000000,24.599,24.629,24.579,24.609,9870,0
+UDN.US,D,20070423,000000,24.56,24.619,24.541,24.599,10795,0
+UDN.US,D,20070424,000000,24.619,24.696,24.619,24.696,15730,0
+UDN.US,D,20070425,000000,24.724,24.764,24.686,24.714,9973,0
+UDN.US,D,20070426,000000,24.647,24.647,24.589,24.619,19740,0
+UDN.US,D,20070427,000000,24.734,24.754,24.647,24.706,15936,0
+UDN.US,D,20070430,000000,24.667,24.764,24.638,24.724,55929,0
+UDN.US,D,20070501,000000,24.783,24.783,24.638,24.686,8431,0
+UDN.US,D,20070502,000000,24.647,24.667,24.541,24.551,145066,0
+UDN.US,D,20070503,000000,24.589,24.609,24.56,24.579,6785,0
+UDN.US,D,20070504,000000,24.696,24.696,24.619,24.657,12748,0
+UDN.US,D,20070507,000000,24.714,24.792,24.647,24.706,13880,0
+UDN.US,D,20070508,000000,24.638,24.657,24.56,24.619,49452,0
+UDN.US,D,20070509,000000,24.647,24.647,24.56,24.56,24880,0
+UDN.US,D,20070510,000000,24.501,24.531,24.453,24.511,55209,0
+UDN.US,D,20070511,000000,24.541,24.569,24.541,24.569,4421,0
+UDN.US,D,20070514,000000,24.551,24.599,24.551,24.56,9356,0
+UDN.US,D,20070515,000000,24.541,24.686,24.492,24.657,11001,0
+UDN.US,D,20070516,000000,24.647,24.647,24.511,24.541,6785,0
+UDN.US,D,20070517,000000,24.501,24.511,24.443,24.492,8018,0
+UDN.US,D,20070518,000000,24.473,24.569,24.473,24.551,16039,0
+UDN.US,D,20070521,000000,24.463,24.511,24.307,24.501,19432,0
+UDN.US,D,20070522,000000,24.473,24.492,24.307,24.483,17889,0
+UDN.US,D,20070523,000000,24.511,24.541,24.511,24.521,5757,0
+UDN.US,D,20070524,000000,24.501,24.521,24.423,24.511,185574,0
+UDN.US,D,20070525,000000,24.501,24.551,24.492,24.531,23236,0
+UDN.US,D,20070529,000000,24.589,24.589,24.501,24.501,7608,0
+UDN.US,D,20070530,000000,24.501,24.511,24.473,24.483,5757,0
+UDN.US,D,20070531,000000,24.56,24.56,24.531,24.541,8328,0
+UDN.US,D,20070601,000000,24.483,24.521,24.443,24.521,16656,0
+UDN.US,D,20070604,000000,24.599,24.629,24.579,24.599,54386,0
+UDN.US,D,20070605,000000,24.677,24.696,24.638,24.667,26526,0
+UDN.US,D,20070606,000000,24.677,24.696,24.647,24.677,10281,0
+UDN.US,D,20070607,000000,24.599,24.599,24.521,24.531,6375,0
+UDN.US,D,20070608,000000,24.414,24.443,24.405,24.433,10795,0
+UDN.US,D,20070611,000000,24.423,24.423,24.385,24.405,6580,0
+UDN.US,D,20070612,000000,24.395,24.395,24.219,24.385,33618,0
+UDN.US,D,20070613,000000,24.327,24.336,24.258,24.336,23442,0
+UDN.US,D,20070614,000000,24.317,24.336,24.317,24.336,19123,0
+UDN.US,D,20070615,000000,24.375,24.433,24.355,24.405,15113,0
+UDN.US,D,20070618,000000,24.414,24.473,24.414,24.473,24366,0
+UDN.US,D,20070619,000000,24.463,24.531,24.463,24.531,5347,0
+UDN.US,D,20070620,000000,24.531,24.541,24.063,24.063,1954,0
+UDN.US,D,20070621,000000,24.473,24.511,24.443,24.443,1234,0
+UDN.US,D,20070622,000000,24.521,24.638,24.521,24.551,4214,0
+UDN.US,D,20070625,000000,24.569,24.589,24.551,24.589,7814,0
+UDN.US,D,20070626,000000,24.589,24.619,24.589,24.609,3393,0
+UDN.US,D,20070627,000000,24.599,24.609,24.579,24.609,9870,0
+UDN.US,D,20070628,000000,24.609,24.638,24.569,24.569,6271,0
+UDN.US,D,20070629,000000,24.667,24.754,24.667,24.754,18197,0
+UDN.US,D,20070702,000000,24.832,24.91,24.764,24.91,20151,0
+UDN.US,D,20070703,000000,24.88,24.89,24.812,24.812,11309,0
+UDN.US,D,20070705,000000,24.812,24.842,24.792,24.842,3906,0
+UDN.US,D,20070706,000000,24.822,24.87,24.822,24.832,5552,0
+UDN.US,D,20070709,000000,24.87,24.88,24.852,24.87,4627,0
+UDN.US,D,20070710,000000,24.968,25.066,24.968,25.056,38555,0
+UDN.US,D,20070711,000000,25.104,25.124,25.056,25.094,19740,0
+UDN.US,D,20070712,000000,25.104,25.124,25.085,25.114,14805,0
+UDN.US,D,20070713,000000,25.144,25.163,25.124,25.153,9151,0
+UDN.US,D,20070716,000000,25.134,25.153,25.114,25.124,14805,0
+UDN.US,D,20070717,000000,25.134,25.163,25.124,25.153,12955,0
+UDN.US,D,20070718,000000,25.153,25.221,25.134,25.182,6785,0
+UDN.US,D,20070719,000000,25.192,25.221,25.172,25.192,7608,0
+UDN.US,D,20070720,000000,25.192,25.27,25.192,25.241,8636,0
+UDN.US,D,20070723,000000,25.231,25.26,25.192,25.221,17581,0
+UDN.US,D,20070724,000000,25.299,25.328,25.241,25.26,26730,0
+UDN.US,D,20070725,000000,25.172,25.172,25.066,25.075,7094,0
+UDN.US,D,20070726,000000,25.104,25.231,25.094,25.124,13468,0
+UDN.US,D,20070727,000000,25.026,25.056,25.016,25.026,12543,0
+UDN.US,D,20070730,000000,25.085,25.094,25.056,25.094,6580,0
+UDN.US,D,20070731,000000,25.104,25.104,25.075,25.085,2262,0
+UDN.US,D,20070801,000000,25.066,25.124,25.056,25.094,10899,0
+UDN.US,D,20070802,000000,25.066,25.075,25.066,25.075,1130,0
+UDN.US,D,20070803,000000,25.172,25.25,25.134,25.134,6271,0
+UDN.US,D,20070806,000000,25.289,25.299,25.221,25.221,21386,0
+UDN.US,D,20070807,000000,25.231,25.241,25.182,25.221,6580,0
+UDN.US,D,20070808,000000,25.28,25.299,25.221,25.221,8739,0
+UDN.US,D,20070809,000000,25.144,25.172,25.066,25.075,5860,0
+UDN.US,D,20070810,000000,25.26,25.26,25.124,25.163,20460,0
+UDN.US,D,20070813,000000,25.134,25.134,24.998,25.007,16552,0
+UDN.US,D,20070814,000000,24.978,24.978,24.861,24.861,36292,0
+UDN.US,D,20070815,000000,24.812,24.822,24.792,24.812,20460,0
+UDN.US,D,20070816,000000,24.832,24.861,24.783,24.802,33516,0
+UDN.US,D,20070817,000000,25.289,25.289,24.929,24.968,20048,0
+UDN.US,D,20070820,000000,24.988,24.998,24.958,24.968,14291,0
+UDN.US,D,20070821,000000,25.046,25.056,24.968,25.026,63948,0
+UDN.US,D,20070822,000000,24.998,25.075,24.988,25.066,12235,0
+UDN.US,D,20070823,000000,25.066,25.104,25.056,25.094,18197,0
+UDN.US,D,20070824,000000,25.172,25.241,25.153,25.221,15216,0
+UDN.US,D,20070827,000000,25.192,25.202,25.153,25.182,20253,0
+UDN.US,D,20070828,000000,25.182,25.192,25.114,25.114,17272,0
+UDN.US,D,20070829,000000,25.221,25.231,25.182,25.212,9870,0
+UDN.US,D,20070830,000000,25.153,25.212,25.144,25.144,10692,0
+UDN.US,D,20070831,000000,25.241,25.241,25.153,25.192,31460,0
+UDN.US,D,20070904,000000,25.104,25.163,25.066,25.163,23646,0
+UDN.US,D,20070905,000000,25.124,25.27,25.124,25.25,58910,0
+UDN.US,D,20070906,000000,25.25,25.318,25.231,25.299,28684,0
+UDN.US,D,20070907,000000,25.416,25.504,25.416,25.484,49966,0
+UDN.US,D,20070910,000000,25.494,25.523,25.474,25.513,47396,0
+UDN.US,D,20070911,000000,25.562,25.572,25.494,25.552,14393,0
+UDN.US,D,20070912,000000,25.58,25.668,25.58,25.658,45648,0
+UDN.US,D,20070913,000000,25.543,25.649,25.543,25.629,109699,0
+UDN.US,D,20070914,000000,25.59,25.61,25.504,25.6,35161,0
+UDN.US,D,20070917,000000,25.572,25.58,25.504,25.562,24057,0
+UDN.US,D,20070918,000000,25.513,25.726,25.494,25.688,66107,0
+UDN.US,D,20070919,000000,25.649,25.697,25.629,25.697,117615,0
+UDN.US,D,20070920,000000,25.804,25.931,25.795,25.912,140029,0
+UDN.US,D,20070921,000000,25.863,25.922,25.853,25.922,109699,0
+UDN.US,D,20070924,000000,25.94,25.95,25.872,25.922,42975,0
+UDN.US,D,20070925,000000,25.97,26.018,25.97,25.99,85950,0
+UDN.US,D,20070926,000000,25.931,25.95,25.892,25.95,55724,0
+UDN.US,D,20070927,000000,25.97,26,25.922,25.96,60041,0
+UDN.US,D,20070928,000000,26.077,26.174,26.058,26.164,91296,0
+UDN.US,D,20071001,000000,26.096,26.146,26.077,26.136,46265,0
+UDN.US,D,20071002,000000,26.009,26.028,25.95,25.96,38759,0
+UDN.US,D,20071003,000000,25.99,26.028,25.882,25.902,27965,0
+UDN.US,D,20071004,000000,25.882,25.98,25.853,25.97,16244,0
+UDN.US,D,20071005,000000,25.931,26.018,25.931,25.95,24366,0
+UDN.US,D,20071008,000000,25.882,25.892,25.736,25.814,39891,0
+UDN.US,D,20071009,000000,25.834,25.97,25.804,25.922,25394,0
+UDN.US,D,20071010,000000,26.009,26.009,25.94,25.99,30947,0
+UDN.US,D,20071011,000000,25.99,26.096,25.98,26.058,29506,0
+UDN.US,D,20071012,000000,26,26.038,25.98,26.028,17786,0
+UDN.US,D,20071015,000000,26.077,26.136,26.077,26.096,49246,0
+UDN.US,D,20071016,000000,26.028,26.116,25.98,26.028,22104,0
+UDN.US,D,20071017,000000,26.096,26.116,26.028,26.028,23132,0
+UDN.US,D,20071018,000000,26.232,26.252,26.214,26.252,63023,0
+UDN.US,D,20071019,000000,26.272,26.32,26.224,26.31,65387,0
+UDN.US,D,20071022,000000,26.164,26.174,26.068,26.106,44312,0
+UDN.US,D,20071023,000000,26.252,26.272,26.214,26.262,17786,0
+UDN.US,D,20071024,000000,26.252,26.292,26.214,26.292,50685,0
+UDN.US,D,20071025,000000,26.34,26.418,26.302,26.408,109288,0
+UDN.US,D,20071026,000000,26.428,26.485,26.408,26.475,64668,0
+UDN.US,D,20071029,000000,26.456,26.68,26.418,26.524,67135,0
+UDN.US,D,20071030,000000,26.475,26.631,26.447,26.563,34853,0
+UDN.US,D,20071031,000000,26.533,27.595,26.533,26.68,80296,0
+UDN.US,D,20071101,000000,26.533,26.592,26.495,26.553,29712,0
+UDN.US,D,20071102,000000,26.611,26.651,26.447,26.543,45340,0
+UDN.US,D,20071105,000000,26.68,26.68,26.611,26.611,55724,0
+UDN.US,D,20071106,000000,26.302,26.875,26.302,26.787,73416,0
+UDN.US,D,20071107,000000,26.972,27.021,26.826,26.953,297740,0
+UDN.US,D,20071108,000000,29.354,29.354,26.991,27.069,166948,0
+UDN.US,D,20071109,000000,27.458,27.458,26.991,27.06,141365,0
+UDN.US,D,20071112,000000,28.43,29.015,26.699,26.777,238006,0
+UDN.US,D,20071113,000000,26.719,26.953,26.592,26.865,96308,0
+UDN.US,D,20071114,000000,28.003,28.003,26.845,26.855,39685,0
+UDN.US,D,20071115,000000,26.807,26.845,26.777,26.787,49041,0
+UDN.US,D,20071116,000000,26.855,26.855,26.767,26.835,41843,0
+UDN.US,D,20071119,000000,26.875,26.913,26.845,26.904,60658,0
+UDN.US,D,20071120,000000,26.875,27.079,26.875,27.069,76800,0
+UDN.US,D,20071121,000000,27.021,28.392,27.021,27.157,125738,0
+UDN.US,D,20071123,000000,27.352,27.352,27.04,27.128,36189,0
+UDN.US,D,20071126,000000,29.025,29.025,27.147,27.215,208346,0
+UDN.US,D,20071127,000000,27.206,27.225,27.098,27.167,62407,0
+UDN.US,D,20071128,000000,28.586,28.586,26.943,27.079,82917,0
+UDN.US,D,20071129,000000,27.06,27.138,26.875,26.923,62899,0
+UDN.US,D,20071130,000000,28.111,28.111,26.719,26.767,83174,0
+UDN.US,D,20071203,000000,26.418,26.826,26.418,26.807,123882,0
+UDN.US,D,20071204,000000,26.68,27.37,26.68,26.904,41382,0
+UDN.US,D,20071205,000000,27.254,27.254,26.661,26.68,71042,0
+UDN.US,D,20071206,000000,26.495,26.709,26.495,26.699,108821,0
+UDN.US,D,20071207,000000,26.543,26.729,26.242,26.689,37115,0
+UDN.US,D,20071210,000000,26.807,26.826,26.758,26.816,42667,0
+UDN.US,D,20071211,000000,26.777,26.816,26.738,26.777,17766,0
+UDN.US,D,20071212,000000,27.157,27.157,26.719,26.777,63835,0
+UDN.US,D,20071213,000000,26.748,26.748,26.651,26.68,35984,0
+UDN.US,D,20071214,000000,26.505,26.505,26.37,26.398,138692,0
+UDN.US,D,20071217,000000,26.67,26.67,25.863,26.194,87903,0
+UDN.US,D,20071218,000000,26.33,26.36,26.302,26.302,58602,0
+UDN.US,D,20071219,000000,26.543,26.543,26.232,26.292,58637,0
+UDN.US,D,20071220,000000,26.242,26.292,26.214,26.214,22207,0
+UDN.US,D,20071221,000000,26.292,26.33,26.204,26.252,23749,0
+UDN.US,D,20071224,000000,26.302,26.35,26.272,26.34,14393,0
+UDN.US,D,20071226,000000,26.388,26.456,26.388,26.456,69706,0
+UDN.US,D,20071227,000000,26.563,26.661,26.524,26.621,24674,0
+UDN.US,D,20071228,000000,26.767,26.797,26.719,26.758,20460,0
+UDN.US,D,20071231,000000,26.826,26.835,26.631,26.67,29301,0
+UDN.US,D,20080102,000000,26.699,26.884,26.689,26.875,38143,0
+UDN.US,D,20080103,000000,26.884,26.933,26.845,26.923,25498,0
+UDN.US,D,20080104,000000,27.225,27.225,26.913,26.943,30947,0
+UDN.US,D,20080107,000000,27.06,27.06,26.767,26.826,146197,0
+UDN.US,D,20080108,000000,26.972,26.972,26.835,26.894,42256,0
+UDN.US,D,20080109,000000,26.953,26.953,26.689,26.719,75464,0
+UDN.US,D,20080110,000000,26.826,26.923,26.777,26.923,68267,0
+UDN.US,D,20080111,000000,26.923,26.953,26.865,26.904,36499,0
+UDN.US,D,20080114,000000,26.982,27.079,26.982,27.03,37731,0
+UDN.US,D,20080115,000000,27.079,27.138,27.001,27.05,70323,0
+UDN.US,D,20080116,000000,27.079,27.079,26.204,26.797,130776,0
+UDN.US,D,20080117,000000,26.67,26.865,26.621,26.816,77622,0
+UDN.US,D,20080118,000000,26.767,26.807,26.699,26.777,24057,0
+UDN.US,D,20080122,000000,26.592,26.855,26.466,26.709,61994,0
+UDN.US,D,20080123,000000,26.533,26.777,26.533,26.767,84716,0
+UDN.US,D,20080124,000000,26.894,27.001,26.884,27.001,116177,0
+UDN.US,D,20080125,000000,27.128,27.128,26.884,26.904,55209,0
+UDN.US,D,20080128,000000,26.884,27.069,26.884,27.04,65798,0
+UDN.US,D,20080129,000000,27.079,27.108,27.05,27.089,32385,0
+UDN.US,D,20080130,000000,27.235,27.303,27.069,27.274,52228,0
+UDN.US,D,20080131,000000,27.225,27.225,27.128,27.206,93867,0
+UDN.US,D,20080201,000000,27.157,27.186,27.098,27.118,18095,0
+UDN.US,D,20080204,000000,27.118,27.147,27.079,27.138,22104,0
+UDN.US,D,20080205,000000,26.758,26.933,26.758,26.904,91090,0
+UDN.US,D,20080206,000000,26.699,26.923,26.699,26.845,66415,0
+UDN.US,D,20080207,000000,26.602,26.738,26.533,26.592,112064,0
+UDN.US,D,20080208,000000,26.631,26.699,26.611,26.661,42667,0
+UDN.US,D,20080211,000000,26.533,26.719,26.533,26.719,44825,0
+UDN.US,D,20080212,000000,26.651,26.807,26.651,26.758,45340,0
+UDN.US,D,20080213,000000,26.719,26.787,26.699,26.738,38040,0
+UDN.US,D,20080214,000000,26.807,26.884,26.787,26.845,28068,0
+UDN.US,D,20080215,000000,26.865,26.972,26.865,26.923,28786,0
+UDN.US,D,20080219,000000,27.021,27.021,25.658,26.943,25908,0
+UDN.US,D,20080220,000000,26.826,26.913,26.807,26.884,20151,0
+UDN.US,D,20080221,000000,26.777,27.079,26.777,27.04,33516,0
+UDN.US,D,20080222,000000,27.128,27.176,27.108,27.157,48836,0
+UDN.US,D,20080225,000000,27.352,27.352,27.089,27.118,30843,0
+UDN.US,D,20080226,000000,27.206,27.409,27.196,27.409,79268,0
+UDN.US,D,20080227,000000,27.458,27.731,27.458,27.604,61994,0
+UDN.US,D,20080228,000000,27.691,27.827,27.653,27.799,133243,0
+UDN.US,D,20080229,000000,27.955,27.955,27.731,27.749,114429,0
+UDN.US,D,20080303,000000,28.061,28.061,27.663,27.799,118746,0
+UDN.US,D,20080304,000000,28.033,28.033,27.769,27.827,81324,0
+UDN.US,D,20080305,000000,27.993,27.993,27.769,27.887,68369,0
+UDN.US,D,20080306,000000,28.033,28.101,27.965,28.091,96539,0
+UDN.US,D,20080307,000000,28.304,28.664,28.013,28.081,142085,0
+UDN.US,D,20080310,000000,28.061,28.188,28.042,28.111,115045,0
+UDN.US,D,20080311,000000,28.284,28.294,27.935,27.935,92010,0
+UDN.US,D,20080312,000000,28.033,28.966,28.033,28.372,118659,0
+UDN.US,D,20080313,000000,28.606,28.888,28.411,28.518,289412,0
+UDN.US,D,20080314,000000,28.528,28.655,28.44,28.596,190097,0
+UDN.US,D,20080317,000000,28.907,29.491,28.606,28.81,760799,0
+UDN.US,D,20080318,000000,28.888,28.888,28.479,28.518,173339,0
+UDN.US,D,20080319,000000,28.44,28.596,27.945,28.372,159871,0
+UDN.US,D,20080320,000000,28.042,28.188,27.749,28.061,257336,0
+UDN.US,D,20080324,000000,27.663,28.013,27.663,27.935,204388,0
+UDN.US,D,20080325,000000,27.935,28.372,27.935,28.324,49761,0
+UDN.US,D,20080326,000000,28.684,28.703,28.47,28.693,179482,0
+UDN.US,D,20080327,000000,28.499,28.664,28.44,28.606,90370,0
+UDN.US,D,20080328,000000,28.625,28.625,28.528,28.596,40405,0
+UDN.US,D,20080331,000000,28.839,28.839,28.421,28.518,91811,0
+UDN.US,D,20080401,000000,28.567,28.567,28.129,28.207,904838,0
+UDN.US,D,20080402,000000,28.101,28.324,28.091,28.284,121419,0
+UDN.US,D,20080403,000000,28.139,28.44,28.139,28.353,43797,0
+UDN.US,D,20080404,000000,28.664,28.664,28.421,28.44,72481,0
+UDN.US,D,20080407,000000,28.518,28.518,28.333,28.411,115353,0
+UDN.US,D,20080408,000000,28.304,28.401,28.294,28.382,24880,0
+UDN.US,D,20080409,000000,28.266,28.557,28.256,28.518,68986,0
+UDN.US,D,20080410,000000,28.791,28.801,28.421,28.44,55929,0
+UDN.US,D,20080411,000000,28.742,28.742,28.489,28.567,50409,0
+UDN.US,D,20080414,000000,28.528,28.664,28.44,28.538,194770,0
+UDN.US,D,20080415,000000,28.567,28.577,28.479,28.528,48692,0
+UDN.US,D,20080416,000000,28.635,28.771,28.635,28.771,137057,0
+UDN.US,D,20080417,000000,28.81,28.81,28.625,28.635,42829,0
+UDN.US,D,20080418,000000,28.684,28.684,28.401,28.557,70513,0
+UDN.US,D,20080421,000000,28.159,28.645,28.159,28.606,61365,0
+UDN.US,D,20080422,000000,28.625,28.791,28.606,28.762,53293,0
+UDN.US,D,20080423,000000,28.869,28.869,28.538,28.616,68554,0
+UDN.US,D,20080424,000000,28.237,28.411,28.207,28.256,125269,0
+UDN.US,D,20080425,000000,28.101,28.304,28.101,28.198,80535,0
+UDN.US,D,20080428,000000,28.159,28.294,28.159,28.256,114059,0
+UDN.US,D,20080429,000000,28.111,28.217,28.101,28.101,88800,0
+UDN.US,D,20080430,000000,28.042,28.294,28.042,28.247,99609,0
+UDN.US,D,20080501,000000,28.013,28.071,27.896,27.905,1479088,0
+UDN.US,D,20080502,000000,27.769,27.965,27.769,27.867,142068,0
+UDN.US,D,20080505,000000,27.867,28.071,27.867,28.003,95654,0
+UDN.US,D,20080506,000000,28.139,28.198,28.081,28.091,177544,0
+UDN.US,D,20080507,000000,27.965,27.965,27.847,27.905,25817,0
+UDN.US,D,20080508,000000,27.905,27.993,27.896,27.955,39224,0
+UDN.US,D,20080509,000000,27.935,28.101,27.935,28.071,22578,0
+UDN.US,D,20080512,000000,27.896,28.179,27.896,28.129,57920,0
+UDN.US,D,20080513,000000,28.051,28.071,27.945,27.993,29619,0
+UDN.US,D,20080514,000000,27.993,28.033,27.955,27.965,59226,0
+UDN.US,D,20080515,000000,27.905,28.042,27.905,28.003,50536,0
+UDN.US,D,20080516,000000,28.061,28.266,28.051,28.247,69214,0
+UDN.US,D,20080519,000000,28.499,28.499,28.091,28.129,42878,0
+UDN.US,D,20080520,000000,28.071,28.401,28.071,28.362,54009,0
+UDN.US,D,20080521,000000,28.499,28.586,28.46,28.586,43901,0
+UDN.US,D,20080522,000000,28.879,28.879,28.43,28.43,31779,0
+UDN.US,D,20080523,000000,28.528,28.606,28.528,28.577,32844,0
+UDN.US,D,20080527,000000,28.664,28.664,28.401,28.43,105705,0
+UDN.US,D,20080528,000000,28.372,28.401,28.217,28.382,36741,0
+UDN.US,D,20080529,000000,28.188,28.256,28.12,28.149,54449,0
+UDN.US,D,20080530,000000,28.179,28.266,28.12,28.266,39627,0
+UDN.US,D,20080602,000000,28.129,28.266,28.12,28.217,172611,0
+UDN.US,D,20080603,000000,28.304,28.304,28.013,28.071,24311,0
+UDN.US,D,20080604,000000,27.955,28.061,27.955,27.993,71342,0
+UDN.US,D,20080605,000000,27.974,28.169,27.974,28.159,29079,0
+UDN.US,D,20080606,000000,28.111,28.47,28.111,28.47,63924,0
+UDN.US,D,20080609,000000,28.528,28.528,28.198,28.198,23045,0
+UDN.US,D,20080610,000000,28.256,28.256,27.915,27.935,61639,0
+UDN.US,D,20080611,000000,28.061,28.169,28.023,28.091,17266,0
+UDN.US,D,20080612,000000,27.721,27.905,27.721,27.877,70870,0
+UDN.US,D,20080613,000000,27.857,27.857,27.613,27.769,21049,0
+UDN.US,D,20080616,000000,28.033,28.051,27.945,27.965,49575,0
+UDN.US,D,20080617,000000,27.721,28.042,27.721,28.013,57846,0
+UDN.US,D,20080618,000000,27.867,28.091,27.867,28.091,36521,0
+UDN.US,D,20080619,000000,28.101,28.101,28.013,28.051,33192,0
+UDN.US,D,20080620,000000,28.013,28.284,28.013,28.284,16068,0
+UDN.US,D,20080623,000000,28.198,28.198,27.993,28.051,42913,0
+UDN.US,D,20080624,000000,27.983,28.227,27.983,28.129,31825,0
+UDN.US,D,20080625,000000,28.46,28.46,28.071,28.284,24029,0
+UDN.US,D,20080626,000000,28.518,28.518,28.382,28.47,53853,0
+UDN.US,D,20080627,000000,28.528,28.528,28.45,28.528,25073,0
+UDN.US,D,20080630,000000,28.528,28.547,28.43,28.479,27274,0
+UDN.US,D,20080701,000000,28.713,28.713,28.47,28.518,571387,0
+UDN.US,D,20080702,000000,28.762,28.762,28.557,28.655,75952,0
+UDN.US,D,20080703,000000,28.674,28.674,28.324,28.372,114369,0
+UDN.US,D,20080707,000000,28.479,28.479,28.188,28.372,68465,0
+UDN.US,D,20080708,000000,28.169,28.314,28.169,28.284,76934,0
+UDN.US,D,20080709,000000,28.227,28.45,28.227,28.421,52790,0
+UDN.US,D,20080710,000000,29.131,29.131,28.294,28.489,90253,0
+UDN.US,D,20080711,000000,29.053,29.053,28.655,28.723,140061,0
+UDN.US,D,20080714,000000,28.907,28.907,28.645,28.752,80649,0
+UDN.US,D,20080715,000000,29.073,29.073,28.771,28.81,179419,0
+UDN.US,D,20080716,000000,29.073,29.073,28.674,28.693,95656,0
+UDN.US,D,20080717,000000,28.713,28.781,28.547,28.616,60583,0
+UDN.US,D,20080718,000000,28.616,28.684,28.547,28.635,40371,0
+UDN.US,D,20080721,000000,28.538,28.752,28.538,28.752,33386,0
+UDN.US,D,20080722,000000,28.762,28.762,28.508,28.518,39780,0
+UDN.US,D,20080723,000000,28.372,28.518,28.372,28.43,41491,0
+UDN.US,D,20080724,000000,28.284,28.45,28.266,28.401,130560,0
+UDN.US,D,20080725,000000,28.343,28.43,28.343,28.382,41315,0
+UDN.US,D,20080728,000000,28.957,28.957,28.421,28.479,82585,0
+UDN.US,D,20080729,000000,28.635,28.635,28.188,28.217,79868,0
+UDN.US,D,20080730,000000,28.198,28.275,28.139,28.227,104587,0
+UDN.US,D,20080731,000000,28.333,28.499,28.237,28.247,87145,0
+UDN.US,D,20080801,000000,28.46,28.46,28.159,28.159,58693,0
+UDN.US,D,20080804,000000,28.051,28.266,28.051,28.159,215197,0
+UDN.US,D,20080805,000000,28.051,28.111,27.974,28.013,69759,0
+UDN.US,D,20080806,000000,28.217,28.217,27.867,27.877,81615,0
+UDN.US,D,20080807,000000,27.799,27.896,27.749,27.749,67477,0
+UDN.US,D,20080808,000000,27.38,27.507,27.206,27.254,316549,0
+UDN.US,D,20080811,000000,27.06,27.497,27.06,27.06,1003094,0
+UDN.US,D,20080812,000000,27.04,27.196,27.04,27.128,157695,0
+UDN.US,D,20080813,000000,27.04,27.196,27.03,27.167,130461,0
+UDN.US,D,20080814,000000,27.04,27.128,26.923,26.953,122107,0
+UDN.US,D,20080815,000000,26.787,26.835,26.748,26.787,99929,0
+UDN.US,D,20080818,000000,26.807,26.913,26.797,26.797,27542,0
+UDN.US,D,20080819,000000,26.729,26.953,26.729,26.933,35233,0
+UDN.US,D,20080820,000000,26.777,26.933,26.777,26.894,65907,0
+UDN.US,D,20080821,000000,27.001,27.235,27.001,27.206,53677,0
+UDN.US,D,20080822,000000,27.138,27.138,26.933,26.933,79765,0
+UDN.US,D,20080825,000000,26.953,27.021,26.953,26.953,27913,0
+UDN.US,D,20080826,000000,26.884,26.884,26.758,26.797,59279,0
+UDN.US,D,20080827,000000,26.894,26.943,26.787,26.875,27498,0
+UDN.US,D,20080828,000000,26.982,26.982,26.777,26.835,23606,0
+UDN.US,D,20080829,000000,26.904,26.904,26.719,26.777,84429,0
+UDN.US,D,20080902,000000,26.447,26.592,26.447,26.505,105553,0
+UDN.US,D,20080903,000000,26.456,26.533,26.35,26.515,41326,0
+UDN.US,D,20080904,000000,26.475,26.495,26.292,26.31,98841,0
+UDN.US,D,20080905,000000,26.282,26.35,26.164,26.164,53160,0
+UDN.US,D,20080908,000000,26.155,26.164,25.882,26.058,151104,0
+UDN.US,D,20080909,000000,25.882,26.155,25.882,25.98,166662,0
+UDN.US,D,20080910,000000,25.882,26.028,25.834,25.853,68128,0
+UDN.US,D,20080911,000000,25.707,25.775,25.658,25.746,128066,0
+UDN.US,D,20080912,000000,25.97,26.204,25.97,26.194,189853,0
+UDN.US,D,20080915,000000,26.408,26.447,26.136,26.447,202934,0
+UDN.US,D,20080916,000000,26.456,26.456,26.058,26.106,149275,0
+UDN.US,D,20080917,000000,26.252,26.689,26.184,26.689,408918,0
+UDN.US,D,20080918,000000,26.845,26.855,26.543,26.611,496121,0
+UDN.US,D,20080919,000000,27.079,27.079,26.302,26.855,167787,0
+UDN.US,D,20080922,000000,27.186,27.429,27.03,27.389,1010934,0
+UDN.US,D,20080923,000000,27.342,28.401,26.982,27.157,705137,0
+UDN.US,D,20080924,000000,27.138,27.274,26.962,26.962,297339,0
+UDN.US,D,20080925,000000,27.118,27.215,26.865,26.943,456702,0
+UDN.US,D,20080926,000000,27.069,27.069,26.894,26.972,124629,0
+UDN.US,D,20080929,000000,26.855,26.913,26.602,26.738,250607,0
+UDN.US,D,20080930,000000,26.485,26.592,26.028,26.077,216601,0
+UDN.US,D,20081001,000000,26.018,26.164,24.852,26,230222,0
+UDN.US,D,20081002,000000,25.658,25.834,25.649,25.736,197825,0
+UDN.US,D,20081003,000000,25.639,25.96,25.25,25.726,153364,0
+UDN.US,D,20081006,000000,25.629,25.629,25.134,25.338,401595,0
+UDN.US,D,20081007,000000,25.523,25.795,25.192,25.533,111590,0
+UDN.US,D,20081008,000000,25.775,25.785,25.61,25.678,99154,0
+UDN.US,D,20081009,000000,25.726,25.726,25.484,25.494,73400,0
+UDN.US,D,20081010,000000,25.494,25.766,24.744,25.202,291183,0
+UDN.US,D,20081013,000000,25.58,25.58,25.182,25.27,88741,0
+UDN.US,D,20081014,000000,24.978,25.572,24.978,25.406,107792,0
+UDN.US,D,20081015,000000,25.26,25.455,25.163,25.27,126466,0
+UDN.US,D,20081016,000000,25.241,25.241,24.998,25.153,27560,0
+UDN.US,D,20081017,000000,24.783,25.172,24.783,25.114,93121,0
+UDN.US,D,20081020,000000,25.144,25.144,24.852,24.929,42676,0
+UDN.US,D,20081021,000000,24.56,24.802,24.433,24.433,110282,0
+UDN.US,D,20081022,000000,24.18,24.297,24.073,24.122,106448,0
+UDN.US,D,20081023,000000,23.956,24.277,23.937,24.249,94127,0
+UDN.US,D,20081024,000000,23.82,24.073,23.743,23.763,185717,0
+UDN.US,D,20081027,000000,23.772,23.791,23.441,23.626,151179,0
+UDN.US,D,20081028,000000,23.519,23.81,23.373,23.81,159394,0
+UDN.US,D,20081029,000000,24.258,24.405,24.034,24.365,742722,0
+UDN.US,D,20081030,000000,24.744,24.744,24.141,24.385,121383,0
+UDN.US,D,20081031,000000,24.171,24.171,23.878,24.103,273351,0
+UDN.US,D,20081103,000000,23.986,24.103,23.791,23.849,88215,0
+UDN.US,D,20081104,000000,24.093,24.453,24.093,24.395,333743,0
+UDN.US,D,20081105,000000,24.414,24.647,24.297,24.317,94914,0
+UDN.US,D,20081106,000000,24.171,24.268,23.947,23.947,429955,0
+UDN.US,D,20081107,000000,24.171,24.171,23.966,23.995,226533,0
+UDN.US,D,20081110,000000,24.112,24.209,23.966,23.976,104674,0
+UDN.US,D,20081111,000000,23.917,23.976,23.587,23.607,421466,0
+UDN.US,D,20081112,000000,23.431,23.617,23.412,23.48,268167,0
+UDN.US,D,20081113,000000,23.519,23.908,23.403,23.888,458671,0
+UDN.US,D,20081114,000000,23.791,23.908,23.695,23.695,160574,0
+UDN.US,D,20081117,000000,23.733,23.888,23.675,23.763,350639,0
+UDN.US,D,20081118,000000,23.743,23.81,23.617,23.695,177839,0
+UDN.US,D,20081119,000000,23.878,24.034,23.499,23.499,505122,0
+UDN.US,D,20081120,000000,23.549,23.587,23.373,23.403,205242,0
+UDN.US,D,20081121,000000,23.558,23.617,23.305,23.49,233231,0
+UDN.US,D,20081124,000000,23.995,24.171,23.927,24.171,640536,0
+UDN.US,D,20081125,000000,24.463,24.569,24.258,24.56,554871,0
+UDN.US,D,20081126,000000,24.317,24.385,24.073,24.287,307618,0
+UDN.US,D,20081128,000000,23.986,24.054,23.869,23.966,213527,0
+UDN.US,D,20081201,000000,23.781,23.898,23.685,23.772,165775,0
+UDN.US,D,20081202,000000,23.947,24.054,23.849,23.927,205420,0
+UDN.US,D,20081203,000000,23.781,23.869,23.753,23.869,106456,0
+UDN.US,D,20081204,000000,23.8,24.093,23.753,23.956,265645,0
+UDN.US,D,20081205,000000,23.8,23.84,23.626,23.84,145402,0
+UDN.US,D,20081208,000000,24.171,24.307,24.141,24.268,257874,0
+UDN.US,D,20081209,000000,24.054,24.327,24.005,24.209,405101,0
+UDN.US,D,20081210,000000,24.307,24.657,24.249,24.56,564961,0
+UDN.US,D,20081211,000000,25.153,25.309,24.754,24.988,725310,0
+UDN.US,D,20081212,000000,25.046,25.046,24.783,24.91,262284,0
+UDN.US,D,20081215,000000,25.163,25.406,25.144,25.387,1243556,0
+UDN.US,D,20081216,000000,25.367,26.018,25.289,25.97,1443873,0
+UDN.US,D,20081217,000000,25.94,26.272,25.912,26.214,1481260,0
+UDN.US,D,20081218,000000,26.136,26.184,25.726,25.814,1072349,0
+UDN.US,D,20081219,000000,25.484,25.523,25.289,25.455,540588,0
+UDN.US,D,20081222,000000,25.543,25.562,25.387,25.474,245231,0
+UDN.US,D,20081223,000000,25.523,25.543,25.426,25.474,154049,0
+UDN.US,D,20081224,000000,25.543,25.552,25.445,25.494,145280,0
+UDN.US,D,20081226,000000,25.58,25.756,25.552,25.688,159430,0
+UDN.US,D,20081229,000000,25.872,25.95,25.474,25.484,541372,0
+UDN.US,D,20081230,000000,25.639,25.668,25.562,25.59,166860,0
+UDN.US,D,20081231,000000,25.465,25.533,25.318,25.465,423159,0
+UDN.US,D,20090102,000000,25.358,25.484,25.241,25.27,199049,0
+UDN.US,D,20090105,000000,25.007,25.085,24.968,24.988,681928,0
+UDN.US,D,20090106,000000,24.822,25.066,24.734,25.046,463089,0
+UDN.US,D,20090107,000000,25.28,25.358,25.163,25.212,328764,0
+UDN.US,D,20090108,000000,25.465,25.474,25.338,25.465,347909,0
+UDN.US,D,20090109,000000,25.221,25.241,25.085,25.085,292918,0
+UDN.US,D,20090112,000000,25.016,25.056,24.89,24.988,209821,0
+UDN.US,D,20090113,000000,24.714,24.764,24.609,24.686,333193,0
+UDN.US,D,20090114,000000,24.579,24.696,24.569,24.619,278288,0
+UDN.US,D,20090115,000000,24.599,24.647,24.414,24.599,299577,0
+UDN.US,D,20090116,000000,24.89,24.9,24.696,24.792,183934,0
+UDN.US,D,20090120,000000,24.19,24.268,24.093,24.112,466182,0
+UDN.US,D,20090121,000000,24.171,24.385,24.073,24.346,497823,0
+UDN.US,D,20090122,000000,24.209,24.395,24.209,24.365,134027,0
+UDN.US,D,20090123,000000,24.131,24.443,24.044,24.365,310868,0
+UDN.US,D,20090126,000000,24.609,24.714,24.541,24.696,391238,0
+UDN.US,D,20090127,000000,24.724,24.744,24.609,24.714,260516,0
+UDN.US,D,20090128,000000,24.87,24.88,24.551,24.629,282844,0
+UDN.US,D,20090129,000000,24.647,24.667,24.414,24.453,345453,0
+UDN.US,D,20090130,000000,24.346,24.365,24.219,24.277,433403,0
+UDN.US,D,20090202,000000,24.161,24.336,24.151,24.287,394387,0
+UDN.US,D,20090203,000000,24.433,24.629,24.405,24.609,1061583,0
+UDN.US,D,20090204,000000,24.395,24.511,24.307,24.355,257159,0
+UDN.US,D,20090205,000000,24.355,24.414,24.277,24.307,273620,0
+UDN.US,D,20090206,000000,24.336,24.569,24.307,24.473,243540,0
+UDN.US,D,20090209,000000,24.734,24.764,24.629,24.657,404288,0
+UDN.US,D,20090210,000000,24.579,24.667,24.287,24.355,401674,0
+UDN.US,D,20090211,000000,24.414,24.463,24.249,24.346,422611,0
+UDN.US,D,20090212,000000,24.161,24.277,24.083,24.268,415957,0
+UDN.US,D,20090213,000000,24.277,24.365,24.229,24.307,194405,0
+UDN.US,D,20090217,000000,23.869,23.908,23.781,23.83,458903,0
+UDN.US,D,20090218,000000,23.781,23.8,23.675,23.733,393356,0
+UDN.US,D,20090219,000000,24.044,24.054,23.849,23.849,261420,0
+UDN.US,D,20090220,000000,23.743,24.268,23.714,24.209,436060,0
+UDN.US,D,20090223,000000,24.112,24.161,23.956,23.976,539704,0
+UDN.US,D,20090224,000000,23.917,24.131,23.888,24.093,343501,0
+UDN.US,D,20090225,000000,23.966,23.976,23.8,23.82,613087,0
+UDN.US,D,20090226,000000,23.917,23.937,23.83,23.859,162605,0
+UDN.US,D,20090227,000000,23.695,23.84,23.675,23.743,259228,0
+UDN.US,D,20090302,000000,23.597,23.617,23.509,23.509,661671,0
+UDN.US,D,20090303,000000,23.597,23.617,23.431,23.568,660009,0
+UDN.US,D,20090304,000000,23.549,23.695,23.49,23.675,388560,0
+UDN.US,D,20090305,000000,23.461,23.587,23.441,23.529,283927,0
+UDN.US,D,20090306,000000,23.82,23.859,23.607,23.646,471155,0
+UDN.US,D,20090309,000000,23.441,23.587,23.441,23.509,200681,0
+UDN.US,D,20090310,000000,23.81,23.869,23.549,23.655,385615,0
+UDN.US,D,20090311,000000,23.869,23.966,23.781,23.947,629740,0
+UDN.US,D,20090312,000000,23.869,24.044,23.685,24.044,539592,0
+UDN.US,D,20090313,000000,24.025,24.054,23.937,24.015,219435,0
+UDN.US,D,20090316,000000,24.219,24.229,24.073,24.103,545700,0
+UDN.US,D,20090317,000000,24.015,24.151,24.005,24.151,151771,0
+UDN.US,D,20090318,000000,24.307,24.861,24.229,24.822,1435389,0
+UDN.US,D,20090319,000000,25.231,25.25,25.046,25.134,2070503,0
+UDN.US,D,20090320,000000,24.968,25.056,24.842,24.9,1210166,0
+UDN.US,D,20090323,000000,24.9,25.075,24.822,25.056,678208,0
+UDN.US,D,20090324,000000,24.89,24.978,24.792,24.822,606970,0
+UDN.US,D,20090325,000000,24.852,25.104,24.802,24.998,844930,0
+UDN.US,D,20090326,000000,24.978,24.978,24.812,24.852,426724,0
+UDN.US,D,20090327,000000,24.638,24.638,24.521,24.599,495634,0
+UDN.US,D,20090330,000000,24.395,24.463,24.317,24.423,841611,0
+UDN.US,D,20090331,000000,24.56,24.569,24.433,24.511,298046,0
+UDN.US,D,20090401,000000,24.463,24.531,24.423,24.473,190363,0
+UDN.US,D,20090402,000000,24.754,24.88,24.724,24.792,326070,0
+UDN.US,D,20090403,000000,24.734,24.87,24.734,24.852,194845,0
+UDN.US,D,20090406,000000,24.812,24.832,24.667,24.724,319010,0
+UDN.US,D,20090407,000000,24.589,24.638,24.551,24.589,293822,0
+UDN.US,D,20090408,000000,24.579,24.657,24.531,24.589,130569,0
+UDN.US,D,20090409,000000,24.599,24.657,24.423,24.473,345812,0
+UDN.US,D,20090413,000000,24.667,24.822,24.619,24.812,387538,0
+UDN.US,D,20090414,000000,24.724,24.783,24.686,24.744,130152,0
+UDN.US,D,20090415,000000,24.619,24.724,24.569,24.696,85903,0
+UDN.US,D,20090416,000000,24.706,24.706,24.551,24.647,100793,0
+UDN.US,D,20090417,000000,24.433,24.473,24.385,24.385,260830,0
+UDN.US,D,20090420,000000,24.307,24.307,24.141,24.2,588175,0
+UDN.US,D,20090421,000000,24.219,24.336,24.209,24.268,228619,0
+UDN.US,D,20090422,000000,24.297,24.385,24.287,24.307,341849,0
+UDN.US,D,20090423,000000,24.365,24.589,24.346,24.569,150976,0
+UDN.US,D,20090424,000000,24.774,24.842,24.734,24.744,197551,0
+UDN.US,D,20090427,000000,24.609,24.686,24.453,24.511,127200,0
+UDN.US,D,20090428,000000,24.56,24.696,24.531,24.647,192664,0
+UDN.US,D,20090429,000000,24.783,24.929,24.764,24.802,233937,0
+UDN.US,D,20090430,000000,24.764,24.842,24.706,24.774,163680,0
+UDN.US,D,20090501,000000,24.764,24.832,24.764,24.832,117187,0
+UDN.US,D,20090504,000000,24.832,25.046,24.802,25.026,302100,0
+UDN.US,D,20090505,000000,25.075,25.075,24.87,24.92,202777,0
+UDN.US,D,20090506,000000,24.988,25.026,24.87,24.998,149385,0
+UDN.US,D,20090507,000000,25.056,25.124,24.929,24.968,251018,0
+UDN.US,D,20090508,000000,25.124,25.465,25.094,25.406,486593,0
+UDN.US,D,20090511,000000,25.309,25.377,25.289,25.309,293398,0
+UDN.US,D,20090512,000000,25.465,25.474,25.338,25.396,570683,0
+UDN.US,D,20090513,000000,25.358,25.435,25.289,25.338,301436,0
+UDN.US,D,20090514,000000,25.328,25.445,25.309,25.387,303206,0
+UDN.US,D,20090515,000000,25.348,25.435,25.192,25.25,266447,0
+UDN.US,D,20090518,000000,25.309,25.377,25.25,25.348,328367,0
+UDN.US,D,20090519,000000,25.435,25.552,25.387,25.504,864129,0
+UDN.US,D,20090520,000000,25.6,25.804,25.562,25.746,995385,0
+UDN.US,D,20090521,000000,25.726,25.95,25.678,25.912,797574,0
+UDN.US,D,20090522,000000,26.038,26.116,25.97,26.068,769673,0
+UDN.US,D,20090526,000000,25.892,26.028,25.863,25.99,514261,0
+UDN.US,D,20090527,000000,26.038,26.038,25.882,25.922,495578,0
+UDN.US,D,20090528,000000,25.912,25.97,25.844,25.912,413364,0
+UDN.US,D,20090529,000000,26.164,26.242,26.106,26.204,1328384,0
+UDN.US,D,20090601,000000,26.34,26.37,26.224,26.262,1187324,0
+UDN.US,D,20090602,000000,26.35,26.495,26.32,26.485,895648,0
+UDN.US,D,20090603,000000,26.282,26.292,26.116,26.174,965731,0
+UDN.US,D,20090604,000000,26.146,26.262,26.106,26.204,399446,0
+UDN.US,D,20090605,000000,26,26,25.804,25.824,654509,0
+UDN.US,D,20090608,000000,25.746,25.844,25.668,25.824,482822,0
+UDN.US,D,20090609,000000,25.98,26.136,25.95,26.106,417440,0
+UDN.US,D,20090610,000000,26.086,26.086,25.872,25.96,367709,0
+UDN.US,D,20090611,000000,26.077,26.32,26.048,26.224,445876,0
+UDN.US,D,20090612,000000,25.97,26.136,25.882,25.98,426183,0
+UDN.US,D,20090615,000000,25.785,25.804,25.6,25.658,586355,0
+UDN.US,D,20090616,000000,25.853,25.912,25.775,25.814,313841,0
+UDN.US,D,20090617,000000,25.824,26.009,25.756,25.95,255816,0
+UDN.US,D,20090618,000000,25.96,26.018,25.775,25.814,317423,0
+UDN.US,D,20090619,000000,25.863,26.048,25.844,25.94,211234,0
+UDN.US,D,20090622,000000,25.766,25.834,25.736,25.775,269100,0
+UDN.US,D,20090623,000000,25.96,26.136,25.931,26.106,340092,0
+UDN.US,D,20090624,000000,26.116,26.126,25.814,25.922,694790,0
+UDN.US,D,20090625,000000,25.834,25.97,25.775,25.94,469836,0
+UDN.US,D,20090626,000000,26.116,26.204,26.068,26.136,188447,0
+UDN.US,D,20090629,000000,26.116,26.155,26.068,26.136,164360,0
+UDN.US,D,20090630,000000,26.106,26.106,25.96,26.018,103151,0
+UDN.US,D,20090701,000000,26.214,26.302,26.174,26.204,223081,0
+UDN.US,D,20090702,000000,26.028,26.048,25.96,26,204815,0
+UDN.US,D,20090706,000000,25.882,25.97,25.844,25.97,173189,0
+UDN.US,D,20090707,000000,25.95,26.009,25.834,25.834,156082,0
+UDN.US,D,20090708,000000,25.863,25.922,25.795,25.882,285425,0
+UDN.US,D,20090709,000000,26.048,26.204,26.018,26.155,244328,0
+UDN.US,D,20090710,000000,25.95,26.242,25.95,26.009,192045,0
+UDN.US,D,20090713,000000,26.018,26.106,25.95,26.096,322401,0
+UDN.US,D,20090714,000000,26.096,26.136,26,26.038,163864,0
+UDN.US,D,20090715,000000,26.282,26.33,26.252,26.282,302514,0
+UDN.US,D,20090716,000000,26.34,26.37,26.292,26.36,181565,0
+UDN.US,D,20090717,000000,26.302,26.33,26.252,26.272,137838,0
+UDN.US,D,20090720,000000,26.466,26.505,26.398,26.466,424143,0
+UDN.US,D,20090721,000000,26.553,26.563,26.379,26.456,404754,0
+UDN.US,D,20090722,000000,26.388,26.563,26.388,26.485,218921,0
+UDN.US,D,20090723,000000,26.447,26.611,26.447,26.475,279745,0
+UDN.US,D,20090724,000000,26.475,26.543,26.466,26.485,226640,0
+UDN.US,D,20090727,000000,26.583,26.583,26.475,26.533,363070,0
+UDN.US,D,20090728,000000,26.466,26.515,26.388,26.447,215421,0
+UDN.US,D,20090729,000000,26.398,26.398,26.204,26.262,270271,0
+UDN.US,D,20090730,000000,26.31,26.36,26.252,26.34,296187,0
+UDN.US,D,20090731,000000,26.438,26.689,26.408,26.631,432238,0
+UDN.US,D,20090803,000000,26.748,26.923,26.748,26.865,668881,0
+UDN.US,D,20090804,000000,26.875,26.904,26.797,26.835,373630,0
+UDN.US,D,20090805,000000,26.855,26.943,26.797,26.884,374940,0
+UDN.US,D,20090806,000000,26.816,26.816,26.689,26.729,356159,0
+UDN.US,D,20090807,000000,26.631,26.641,26.388,26.447,362602,0
+UDN.US,D,20090810,000000,26.428,26.438,26.292,26.34,350263,0
+UDN.US,D,20090811,000000,26.33,26.408,26.302,26.36,437783,0
+UDN.US,D,20090812,000000,26.398,26.553,26.35,26.475,500637,0
+UDN.US,D,20090813,000000,26.641,26.661,26.583,26.592,187739,0
+UDN.US,D,20090814,000000,26.651,26.651,26.438,26.485,263343,0
+UDN.US,D,20090817,000000,26.282,26.35,26.242,26.32,495277,0
+UDN.US,D,20090818,000000,26.32,26.456,26.32,26.408,330350,0
+UDN.US,D,20090819,000000,26.388,26.641,26.388,26.592,381459,0
+UDN.US,D,20090820,000000,26.563,26.651,26.543,26.631,153451,0
+UDN.US,D,20090821,000000,26.777,26.835,26.67,26.729,238621,0
+UDN.US,D,20090824,000000,26.738,26.748,26.651,26.661,243607,0
+UDN.US,D,20090825,000000,26.758,26.777,26.661,26.67,215245,0
+UDN.US,D,20090826,000000,26.573,26.573,26.485,26.553,334791,0
+UDN.US,D,20090827,000000,26.583,26.807,26.524,26.729,227360,0
+UDN.US,D,20090828,000000,26.807,26.807,26.631,26.67,204711,0
+UDN.US,D,20090831,000000,26.602,26.758,26.602,26.699,130417,0
+UDN.US,D,20090901,000000,26.641,26.709,26.456,26.515,204917,0
+UDN.US,D,20090902,000000,26.533,26.68,26.505,26.631,249101,0
+UDN.US,D,20090903,000000,26.67,26.67,26.583,26.602,222136,0
+UDN.US,D,20090904,000000,26.553,26.748,26.543,26.699,118502,0
+UDN.US,D,20090908,000000,26.972,27.069,26.972,26.991,476016,0
+UDN.US,D,20090909,000000,27.098,27.138,27.04,27.079,259550,0
+UDN.US,D,20090910,000000,27.079,27.186,27.011,27.157,193094,0
+UDN.US,D,20090911,000000,27.235,27.264,27.138,27.176,318945,0
+UDN.US,D,20090914,000000,27.147,27.235,27.138,27.186,285964,0
+UDN.US,D,20090915,000000,27.138,27.284,27.098,27.284,232669,0
+UDN.US,D,20090916,000000,27.322,27.38,27.244,27.38,217491,0
+UDN.US,D,20090917,000000,27.332,27.399,27.293,27.352,709420,0
+UDN.US,D,20090918,000000,27.313,27.332,27.215,27.235,674542,0
+UDN.US,D,20090921,000000,27.069,27.196,27.06,27.157,335406,0
+UDN.US,D,20090922,000000,27.399,27.429,27.352,27.409,551391,0
+UDN.US,D,20090923,000000,27.409,27.497,27.284,27.303,216329,0
+UDN.US,D,20090924,000000,27.352,27.352,27.06,27.128,451008,0
+UDN.US,D,20090925,000000,27.128,27.264,27.108,27.186,246311,0
+UDN.US,D,20090928,000000,27.108,27.215,27.069,27.089,186386,0
+UDN.US,D,20090929,000000,27.04,27.06,26.943,27.05,400020,0
+UDN.US,D,20090930,000000,27.147,27.244,27.089,27.167,329852,0
+UDN.US,D,20091001,000000,27.118,27.118,26.991,27.001,163310,0
+UDN.US,D,20091002,000000,27.03,27.196,27.03,27.089,632813,0
+UDN.US,D,20091005,000000,27.108,27.235,27.108,27.215,282718,0
+UDN.US,D,20091006,000000,27.313,27.419,27.293,27.362,607069,0
+UDN.US,D,20091007,000000,27.284,27.322,27.235,27.303,257548,0
+UDN.US,D,20091008,000000,27.409,27.535,27.352,27.477,511400,0
+UDN.US,D,20091009,000000,27.38,27.399,27.254,27.284,481228,0
+UDN.US,D,20091012,000000,27.389,27.448,27.38,27.389,325259,0
+UDN.US,D,20091013,000000,27.467,27.517,27.409,27.439,412427,0
+UDN.US,D,20091014,000000,27.604,27.672,27.565,27.633,561114,0
+UDN.US,D,20091015,000000,27.595,27.672,27.575,27.613,530483,0
+UDN.US,D,20091016,000000,27.517,27.595,27.507,27.565,750051,0
+UDN.US,D,20091019,000000,27.613,27.701,27.565,27.681,574505,0
+UDN.US,D,20091020,000000,27.721,27.721,27.517,27.575,592877,0
+UDN.US,D,20091021,000000,27.663,27.819,27.663,27.721,663842,0
+UDN.US,D,20091022,000000,27.691,27.779,27.623,27.769,380277,0
+UDN.US,D,20091023,000000,27.672,27.711,27.604,27.643,302118,0
+UDN.US,D,20091026,000000,27.643,27.691,27.389,27.429,437265,0
+UDN.US,D,20091027,000000,27.429,27.458,27.313,27.362,464320,0
+UDN.US,D,20091028,000000,27.37,27.409,27.235,27.244,911397,0
+UDN.US,D,20091029,000000,27.38,27.497,27.362,27.458,363284,0
+UDN.US,D,20091030,000000,27.38,27.419,27.284,27.284,494922,0
+UDN.US,D,20091102,000000,27.322,27.467,27.284,27.352,391560,0
+UDN.US,D,20091103,000000,27.167,27.342,27.147,27.293,435084,0
+UDN.US,D,20091104,000000,27.419,27.575,27.419,27.517,449508,0
+UDN.US,D,20091105,000000,27.535,27.595,27.497,27.535,994476,0
+UDN.US,D,20091106,000000,27.555,27.643,27.507,27.545,333405,0
+UDN.US,D,20091109,000000,27.837,27.837,27.779,27.789,512821,0
+UDN.US,D,20091110,000000,27.759,27.837,27.721,27.779,368837,0
+UDN.US,D,20091111,000000,27.847,27.867,27.721,27.759,295188,0
+UDN.US,D,20091112,000000,27.691,27.691,27.526,27.545,240246,0
+UDN.US,D,20091113,000000,27.613,27.749,27.575,27.721,913264,0
+UDN.US,D,20091116,000000,27.809,27.915,27.691,27.847,465283,0
+UDN.US,D,20091117,000000,27.691,27.711,27.575,27.681,303424,0
+UDN.US,D,20091118,000000,27.819,27.837,27.731,27.759,248181,0
+UDN.US,D,20091119,000000,27.681,27.711,27.604,27.701,413501,0
+UDN.US,D,20091120,000000,27.555,27.613,27.526,27.575,238737,0
+UDN.US,D,20091123,000000,27.799,27.827,27.741,27.759,276408,0
+UDN.US,D,20091124,000000,27.789,27.799,27.701,27.779,245456,0
+UDN.US,D,20091125,000000,27.955,28.081,27.905,28.071,747885,0
+UDN.US,D,20091127,000000,27.643,27.837,27.613,27.789,533633,0
+UDN.US,D,20091130,000000,27.837,27.925,27.819,27.877,431266,0
+UDN.US,D,20091201,000000,28.003,28.061,27.993,28.023,367154,0
+UDN.US,D,20091202,000000,28.003,28.023,27.915,27.935,270792,0
+UDN.US,D,20091203,000000,27.915,27.965,27.896,27.925,247215,0
+UDN.US,D,20091204,000000,27.749,27.759,27.477,27.526,1045368,0
+UDN.US,D,20091207,000000,27.448,27.653,27.448,27.517,660904,0
+UDN.US,D,20091208,000000,27.477,27.497,27.352,27.38,454735,0
+UDN.US,D,20091209,000000,27.419,27.497,27.38,27.487,273076,0
+UDN.US,D,20091210,000000,27.497,27.526,27.419,27.477,147024,0
+UDN.US,D,20091211,000000,27.313,27.332,27.206,27.284,979647,0
+UDN.US,D,20091214,000000,27.322,27.37,27.284,27.342,505444,0
+UDN.US,D,20091215,000000,27.157,27.186,27.089,27.157,903078,0
+UDN.US,D,20091216,000000,27.176,27.274,27.118,27.157,327057,0
+UDN.US,D,20091217,000000,26.913,26.923,26.807,26.875,762979,0
+UDN.US,D,20091218,000000,26.855,26.894,26.709,26.855,751306,0
+UDN.US,D,20091221,000000,26.855,26.884,26.719,26.748,585420,0
+UDN.US,D,20091222,000000,26.748,26.767,26.621,26.67,1010342,0
+UDN.US,D,20091223,000000,26.748,26.875,26.719,26.797,312655,0
+UDN.US,D,20091224,000000,26.855,26.865,26.816,26.816,68049,0
+UDN.US,D,20091228,000000,26.904,26.923,26.875,26.875,218994,0
+UDN.US,D,20091229,000000,26.972,26.982,26.807,26.807,275008,0
+UDN.US,D,20091230,000000,26.738,26.835,26.699,26.787,156130,0
+UDN.US,D,20091231,000000,26.884,26.884,26.748,26.787,222463,0
+UDN.US,D,20100104,000000,27.021,27.04,26.953,26.972,283248,0
+UDN.US,D,20100105,000000,27.001,27.04,26.913,26.953,261409,0
+UDN.US,D,20100106,000000,26.904,27.04,26.884,27.001,166996,0
+UDN.US,D,20100107,000000,26.894,26.894,26.807,26.826,173830,0
+UDN.US,D,20100108,000000,26.991,27.05,26.816,27.04,416790,0
+UDN.US,D,20100111,000000,27.147,27.264,27.147,27.196,339181,0
+UDN.US,D,20100112,000000,27.167,27.284,27.167,27.176,251549,0
+UDN.US,D,20100113,000000,27.264,27.293,27.176,27.264,230251,0
+UDN.US,D,20100114,000000,27.235,27.322,27.196,27.293,180658,0
+UDN.US,D,20100115,000000,27.147,27.147,27.05,27.108,158424,0
+UDN.US,D,20100119,000000,27.011,27.03,26.943,27.021,265697,0
+UDN.US,D,20100120,000000,26.729,26.758,26.661,26.699,460421,0
+UDN.US,D,20100121,000000,26.641,26.777,26.573,26.68,312278,0
+UDN.US,D,20100122,000000,26.67,26.787,26.641,26.729,153471,0
+UDN.US,D,20100125,000000,26.738,26.777,26.709,26.758,127345,0
+UDN.US,D,20100126,000000,26.621,26.689,26.592,26.641,241082,0
+UDN.US,D,20100127,000000,26.621,26.651,26.505,26.543,376530,0
+UDN.US,D,20100128,000000,26.533,26.543,26.466,26.475,283876,0
+UDN.US,D,20100129,000000,26.37,26.408,26.272,26.282,561342,0
+UDN.US,D,20100201,000000,26.36,26.398,26.302,26.388,253860,0
+UDN.US,D,20100202,000000,26.418,26.475,26.398,26.456,246262,0
+UDN.US,D,20100203,000000,26.398,26.428,26.302,26.32,192131,0
+UDN.US,D,20100204,000000,26.224,26.224,26.116,26.146,465169,0
+UDN.US,D,20100205,000000,26.058,26.058,25.872,26.009,517124,0
+UDN.US,D,20100208,000000,26.009,26.086,25.98,26.009,321507,0
+UDN.US,D,20100209,000000,26.116,26.292,26.038,26.204,538521,0
+UDN.US,D,20100210,000000,26.136,26.155,26.009,26.086,228070,0
+UDN.US,D,20100211,000000,26.048,26.146,25.96,26.126,155210,0
+UDN.US,D,20100212,000000,25.931,26.038,25.892,26.009,173968,0
+UDN.US,D,20100216,000000,26.068,26.292,26.058,26.272,284367,0
+UDN.US,D,20100217,000000,26.126,26.164,25.96,25.98,554960,0
+UDN.US,D,20100218,000000,25.99,26.068,25.892,25.99,254157,0
+UDN.US,D,20100219,000000,25.746,25.94,25.707,25.902,455387,0
+UDN.US,D,20100222,000000,25.97,25.99,25.902,25.94,198565,0
+UDN.US,D,20100223,000000,25.882,25.931,25.785,25.785,293106,0
+UDN.US,D,20100224,000000,25.863,26.009,25.824,25.844,323490,0
+UDN.US,D,20100225,000000,25.746,25.902,25.736,25.902,222475,0
+UDN.US,D,20100226,000000,25.892,26.086,25.882,26.009,248559,0
+UDN.US,D,20100301,000000,25.814,25.902,25.688,25.872,232713,0
+UDN.US,D,20100302,000000,25.902,26,25.824,25.96,342289,0
+UDN.US,D,20100303,000000,26.048,26.214,26.018,26.126,393071,0
+UDN.US,D,20100304,000000,26.068,26.096,25.912,25.97,234220,0
+UDN.US,D,20100305,000000,25.912,26,25.882,25.98,233412,0
+UDN.US,D,20100308,000000,26.086,26.096,25.96,25.99,257308,0
+UDN.US,D,20100309,000000,25.912,25.98,25.892,25.96,149338,0
+UDN.US,D,20100310,000000,25.94,26.028,25.922,25.97,174167,0
+UDN.US,D,20100311,000000,25.98,26.058,25.95,26.048,105762,0
+UDN.US,D,20100312,000000,26.184,26.242,26.146,26.214,315448,0
+UDN.US,D,20100315,000000,26.106,26.136,26.028,26.077,289258,0
+UDN.US,D,20100316,000000,26.164,26.272,26.155,26.272,188680,0
+UDN.US,D,20100317,000000,26.252,26.32,26.204,26.262,124980,0
+UDN.US,D,20100318,000000,26.155,26.184,26.018,26.068,332658,0
+UDN.US,D,20100319,000000,25.96,25.98,25.863,25.912,258407,0
+UDN.US,D,20100322,000000,25.834,25.97,25.824,25.96,292953,0
+UDN.US,D,20100323,000000,25.892,25.96,25.853,25.872,110106,0
+UDN.US,D,20100324,000000,25.59,25.629,25.513,25.513,225076,0
+UDN.US,D,20100325,000000,25.552,25.6,25.416,25.435,215475,0
+UDN.US,D,20100326,000000,25.533,25.62,25.504,25.61,124649,0
+UDN.US,D,20100329,000000,25.678,25.746,25.658,25.736,215960,0
+UDN.US,D,20100330,000000,25.746,25.746,25.639,25.649,140364,0
+UDN.US,D,20100331,000000,25.785,25.853,25.785,25.804,123141,0
+UDN.US,D,20100401,000000,25.804,25.931,25.785,25.931,77010,0
+UDN.US,D,20100405,000000,25.844,25.853,25.775,25.795,152937,0
+UDN.US,D,20100406,000000,25.658,25.736,25.639,25.717,135267,0
+UDN.US,D,20100407,000000,25.658,25.717,25.629,25.668,158984,0
+UDN.US,D,20100408,000000,25.59,25.688,25.58,25.668,83246,0
+UDN.US,D,20100409,000000,25.697,25.882,25.697,25.872,90865,0
+UDN.US,D,20100412,000000,25.99,26.028,25.97,25.99,131554,0
+UDN.US,D,20100413,000000,26.048,26.068,25.94,26.018,258635,0
+UDN.US,D,20100414,000000,26.077,26.174,26.038,26.126,548684,0
+UDN.US,D,20100415,000000,26.009,26.048,25.97,26.038,133411,0
+UDN.US,D,20100416,000000,25.931,25.99,25.882,25.931,120633,0
+UDN.US,D,20100419,000000,25.785,25.882,25.785,25.872,139793,0
+UDN.US,D,20100420,000000,25.872,25.882,25.814,25.853,135197,0
+UDN.US,D,20100421,000000,25.795,25.814,25.746,25.795,72767,0
+UDN.US,D,20100422,000000,25.707,25.707,25.6,25.649,136811,0
+UDN.US,D,20100423,000000,25.543,25.736,25.543,25.717,71889,0
+UDN.US,D,20100426,000000,25.639,25.726,25.629,25.717,91578,0
+UDN.US,D,20100427,000000,25.58,25.649,25.396,25.396,221638,0
+UDN.US,D,20100428,000000,25.445,25.455,25.27,25.406,321413,0
+UDN.US,D,20100429,000000,25.474,25.552,25.445,25.523,215107,0
+UDN.US,D,20100430,000000,25.62,25.629,25.504,25.58,102044,0
+UDN.US,D,20100503,000000,25.445,25.465,25.338,25.396,90720,0
+UDN.US,D,20100504,000000,25.182,25.192,25.085,25.085,346625,0
+UDN.US,D,20100505,000000,24.783,24.958,24.783,24.842,730034,0
+UDN.US,D,20100506,000000,24.667,24.774,24.443,24.589,555108,0
+UDN.US,D,20100507,000000,24.579,24.754,24.501,24.724,478978,0
+UDN.US,D,20100510,000000,24.988,25.026,24.744,24.783,424976,0
+UDN.US,D,20100511,000000,24.706,24.783,24.647,24.686,332864,0
+UDN.US,D,20100512,000000,24.667,24.714,24.579,24.589,402757,0
+UDN.US,D,20100513,000000,24.483,24.541,24.405,24.414,168567,0
+UDN.US,D,20100514,000000,24.355,24.365,24.141,24.161,689167,0
+UDN.US,D,20100517,000000,24.122,24.19,23.956,24.141,596336,0
+UDN.US,D,20100518,000000,24.229,24.249,23.772,23.84,505430,0
+UDN.US,D,20100519,000000,23.947,24.141,23.908,24.122,355415,0
+UDN.US,D,20100520,000000,24.025,24.405,23.956,24.268,381777,0
+UDN.US,D,20100521,000000,24.307,24.433,24.287,24.395,273185,0
+UDN.US,D,20100524,000000,24.103,24.171,24.063,24.122,690959,0
+UDN.US,D,20100525,000000,23.83,24.034,23.8,24.015,237063,0
+UDN.US,D,20100526,000000,23.947,23.976,23.82,23.84,228535,0
+UDN.US,D,20100527,000000,23.947,24.209,23.869,24.151,3540740,0
+UDN.US,D,20100528,000000,24.141,24.171,23.976,23.976,1117241,0
+UDN.US,D,20100601,000000,23.908,24.19,23.888,23.995,452007,0
+UDN.US,D,20100602,000000,23.917,24.025,23.859,23.995,326234,0
+UDN.US,D,20100603,000000,23.995,23.995,23.82,23.84,385061,0
+UDN.US,D,20100604,000000,23.685,23.704,23.48,23.49,617302,0
+UDN.US,D,20100607,000000,23.461,23.529,23.412,23.412,203831,0
+UDN.US,D,20100608,000000,23.451,23.597,23.441,23.519,351107,0
+UDN.US,D,20100609,000000,23.695,23.791,23.617,23.617,386436,0
+UDN.US,D,20100610,000000,23.81,23.917,23.81,23.908,418117,0
+UDN.US,D,20100611,000000,23.8,23.849,23.714,23.81,308991,0
+UDN.US,D,20100614,000000,24.063,24.151,24.015,24.034,464730,0
+UDN.US,D,20100615,000000,24.151,24.219,24.112,24.209,212847,0
+UDN.US,D,20100616,000000,24.141,24.209,24.122,24.151,411255,0
+UDN.US,D,20100617,000000,24.297,24.327,24.219,24.287,200872,0
+UDN.US,D,20100618,000000,24.287,24.307,24.249,24.287,169945,0
+UDN.US,D,20100621,000000,24.327,24.336,24.18,24.209,530923,0
+UDN.US,D,20100622,000000,24.209,24.239,24.141,24.161,2310785,0
+UDN.US,D,20100623,000000,24.122,24.277,24.063,24.249,905202,0
+UDN.US,D,20100624,000000,24.239,24.346,24.219,24.258,503228,0
+UDN.US,D,20100625,000000,24.249,24.405,24.219,24.405,213860,0
+UDN.US,D,20100628,000000,24.355,24.355,24.258,24.258,91839,0
+UDN.US,D,20100629,000000,24.171,24.171,24.103,24.141,191387,0
+UDN.US,D,20100630,000000,24.171,24.258,24.161,24.161,148406,0
+UDN.US,D,20100701,000000,24.405,24.619,24.405,24.599,311723,0
+UDN.US,D,20100702,000000,24.667,24.677,24.589,24.629,219620,0
+UDN.US,D,20100706,000000,24.667,24.783,24.638,24.696,236213,0
+UDN.US,D,20100707,000000,24.706,24.802,24.696,24.754,102102,0
+UDN.US,D,20100708,000000,24.774,24.812,24.734,24.792,235682,0
+UDN.US,D,20100709,000000,24.734,24.764,24.724,24.744,103110,0
+UDN.US,D,20100712,000000,24.638,24.686,24.629,24.657,449648,0
+UDN.US,D,20100713,000000,24.754,24.91,24.754,24.87,316563,0
+UDN.US,D,20100714,000000,24.842,24.958,24.842,24.91,176782,0
+UDN.US,D,20100715,000000,25.085,25.202,25.075,25.182,752596,0
+UDN.US,D,20100716,000000,25.212,25.221,25.114,25.124,484726,0
+UDN.US,D,20100719,000000,25.114,25.163,25.094,25.094,239391,0
+UDN.US,D,20100720,000000,24.998,25.094,24.998,25.056,245851,0
+UDN.US,D,20100721,000000,25.016,25.016,24.88,24.92,319509,0
+UDN.US,D,20100722,000000,25.036,25.144,25.036,25.094,135964,0
+UDN.US,D,20100723,000000,25.026,25.163,24.998,25.153,117330,0
+UDN.US,D,20100726,000000,25.212,25.28,25.172,25.28,162957,0
+UDN.US,D,20100727,000000,25.26,25.26,25.172,25.241,96893,0
+UDN.US,D,20100728,000000,25.25,25.299,25.231,25.241,74527,0
+UDN.US,D,20100729,000000,25.387,25.426,25.358,25.377,76014,0
+UDN.US,D,20100730,000000,25.328,25.426,25.328,25.377,58352,0
+UDN.US,D,20100802,000000,25.494,25.6,25.494,25.58,134145,0
+UDN.US,D,20100803,000000,25.649,25.678,25.6,25.678,172305,0
+UDN.US,D,20100804,000000,25.649,25.649,25.523,25.562,196654,0
+UDN.US,D,20100805,000000,25.6,25.629,25.552,25.629,137645,0
+UDN.US,D,20100806,000000,25.717,25.804,25.707,25.746,242509,0
+UDN.US,D,20100809,000000,25.668,25.688,25.629,25.629,336244,0
+UDN.US,D,20100810,000000,25.465,25.629,25.406,25.58,383539,0
+UDN.US,D,20100811,000000,25.338,25.338,25.163,25.182,622859,0
+UDN.US,D,20100812,000000,25.124,25.163,25.094,25.104,145059,0
+UDN.US,D,20100813,000000,25.104,25.134,25.016,25.016,238674,0
+UDN.US,D,20100816,000000,25.134,25.202,25.134,25.163,114012,0
+UDN.US,D,20100817,000000,25.25,25.25,25.182,25.221,325248,0
+UDN.US,D,20100818,000000,25.26,25.26,25.182,25.212,27653,0
+UDN.US,D,20100819,000000,25.241,25.27,25.114,25.163,153399,0
+UDN.US,D,20100820,000000,24.968,24.998,24.92,24.988,108967,0
+UDN.US,D,20100823,000000,24.998,25.046,24.938,24.938,150922,0
+UDN.US,D,20100824,000000,24.91,25.056,24.91,24.968,205402,0
+UDN.US,D,20100825,000000,24.929,24.988,24.9,24.938,172531,0
+UDN.US,D,20100826,000000,25.026,25.124,25.016,25.085,333089,0
+UDN.US,D,20100827,000000,25.026,25.104,24.978,25.046,606974,0
+UDN.US,D,20100830,000000,25.046,25.046,24.958,24.968,124272,0
+UDN.US,D,20100831,000000,25.046,25.056,24.968,24.978,77734,0
+UDN.US,D,20100901,000000,25.192,25.221,25.153,25.172,183716,0
+UDN.US,D,20100902,000000,25.172,25.202,25.144,25.172,198538,0
+UDN.US,D,20100903,000000,25.202,25.289,25.202,25.289,69807,0
+UDN.US,D,20100907,000000,25.153,25.172,25.046,25.056,175118,0
+UDN.US,D,20100908,000000,25.094,25.182,25.094,25.134,82117,0
+UDN.US,D,20100909,000000,25.192,25.192,25.094,25.114,131237,0
+UDN.US,D,20100910,000000,25.085,25.144,25.075,25.085,53356,0
+UDN.US,D,20100913,000000,25.289,25.396,25.28,25.377,121911,0
+UDN.US,D,20100914,000000,25.367,25.629,25.358,25.59,216281,0
+UDN.US,D,20100915,000000,25.474,25.543,25.435,25.494,294325,0
+UDN.US,D,20100916,000000,25.552,25.6,25.523,25.572,307784,0
+UDN.US,D,20100917,000000,25.572,25.572,25.484,25.504,161402,0
+UDN.US,D,20100920,000000,25.513,25.59,25.504,25.543,195945,0
+UDN.US,D,20100921,000000,25.649,25.882,25.61,25.795,625505,0
+UDN.US,D,20100922,000000,26.028,26.077,25.94,25.99,719255,0
+UDN.US,D,20100923,000000,25.96,25.99,25.892,25.922,347271,0
+UDN.US,D,20100924,000000,26.116,26.164,26.096,26.164,421066,0
+UDN.US,D,20100927,000000,26.164,26.174,26.096,26.146,413309,0
+UDN.US,D,20100928,000000,26.126,26.292,26.068,26.272,553926,0
+UDN.US,D,20100929,000000,26.302,26.35,26.272,26.32,883687,0
+UDN.US,D,20100930,000000,26.37,26.388,26.232,26.32,310105,0
+UDN.US,D,20101001,000000,26.447,26.524,26.418,26.524,387270,0
+UDN.US,D,20101004,000000,26.438,26.456,26.388,26.388,226118,0
+UDN.US,D,20101005,000000,26.543,26.631,26.524,26.602,595921,0
+UDN.US,D,20101006,000000,26.641,26.748,26.621,26.719,316780,0
+UDN.US,D,20101007,000000,26.807,26.807,26.611,26.68,424510,0
+UDN.US,D,20101008,000000,26.738,26.777,26.699,26.758,178467,0
+UDN.US,D,20101011,000000,26.758,26.767,26.661,26.661,197511,0
+UDN.US,D,20101012,000000,26.651,26.758,26.592,26.738,412477,0
+UDN.US,D,20101013,000000,26.777,26.835,26.738,26.807,300706,0
+UDN.US,D,20101014,000000,26.933,26.982,26.904,26.962,431075,0
+UDN.US,D,20101015,000000,26.991,27.001,26.777,26.816,384927,0
+UDN.US,D,20101018,000000,26.767,26.855,26.748,26.826,146111,0
+UDN.US,D,20101019,000000,26.533,26.563,26.408,26.438,741730,0
+UDN.US,D,20101020,000000,26.573,26.797,26.573,26.758,169199,0
+UDN.US,D,20101021,000000,26.787,26.855,26.651,26.68,198736,0
+UDN.US,D,20101022,000000,26.709,26.738,26.641,26.67,222823,0
+UDN.US,D,20101025,000000,26.845,26.875,26.767,26.787,154081,0
+UDN.US,D,20101026,000000,26.651,26.68,26.573,26.611,323634,0
+UDN.US,D,20101027,000000,26.573,26.573,26.428,26.475,280323,0
+UDN.US,D,20101028,000000,26.68,26.767,26.661,26.738,153450,0
+UDN.US,D,20101029,000000,26.729,26.777,26.709,26.777,134565,0
+UDN.US,D,20101101,000000,26.816,26.835,26.699,26.738,121148,0
+UDN.US,D,20101102,000000,26.904,26.943,26.884,26.913,654002,0
+UDN.US,D,20101103,000000,26.894,27.098,26.758,27.03,252520,0
+UDN.US,D,20101104,000000,27.206,27.264,27.157,27.196,561910,0
+UDN.US,D,20101105,000000,27.04,27.089,26.962,26.972,339609,0
+UDN.US,D,20101108,000000,26.845,26.875,26.797,26.835,232361,0
+UDN.US,D,20101109,000000,26.904,26.913,26.573,26.621,467840,0
+UDN.US,D,20101110,000000,26.611,26.67,26.475,26.641,374549,0
+UDN.US,D,20101111,000000,26.583,26.583,26.438,26.475,287832,0
+UDN.US,D,20101112,000000,26.563,26.621,26.456,26.515,126928,0
+UDN.US,D,20101115,000000,26.456,26.475,26.32,26.33,239885,0
+UDN.US,D,20101116,000000,26.33,26.36,26.096,26.164,445691,0
+UDN.US,D,20101117,000000,26.204,26.272,26.194,26.204,140205,0
+UDN.US,D,20101118,000000,26.36,26.398,26.292,26.35,234945,0
+UDN.US,D,20101119,000000,26.398,26.438,26.35,26.428,90014,0
+UDN.US,D,20101122,000000,26.37,26.398,26.282,26.35,261331,0
+UDN.US,D,20101123,000000,26.184,26.194,26.018,26.038,335333,0
+UDN.US,D,20101124,000000,26.077,26.136,25.98,26.009,156807,0
+UDN.US,D,20101126,000000,25.853,25.872,25.804,25.844,156194,0
+UDN.US,D,20101129,000000,25.658,25.717,25.61,25.697,345616,0
+UDN.US,D,20101130,000000,25.543,25.649,25.533,25.552,336666,0
+UDN.US,D,20101201,000000,25.688,25.804,25.62,25.736,195688,0
+UDN.US,D,20101202,000000,25.717,25.931,25.717,25.902,173506,0
+UDN.US,D,20101203,000000,26.106,26.214,26.068,26.194,238606,0
+UDN.US,D,20101206,000000,26,26.106,26,26.068,142012,0
+UDN.US,D,20101207,000000,26.174,26.174,25.97,25.98,93575,0
+UDN.US,D,20101208,000000,25.931,25.99,25.863,25.95,148155,0
+UDN.US,D,20101209,000000,25.931,25.96,25.844,25.94,94670,0
+UDN.US,D,20101210,000000,25.931,25.96,25.872,25.931,77126,0
+UDN.US,D,20101213,000000,26.058,26.262,26.048,26.174,372220,0
+UDN.US,D,20101214,000000,26.204,26.292,26.136,26.184,405777,0
+UDN.US,D,20101215,000000,26.096,26.136,25.892,25.912,735165,0
+UDN.US,D,20101216,000000,25.94,25.96,25.844,25.95,88806,0
+UDN.US,D,20101217,000000,25.931,25.94,25.775,25.844,68757,0
+UDN.US,D,20101220,000000,25.844,25.853,25.746,25.795,170915,0
+UDN.US,D,20101221,000000,25.844,25.844,25.707,25.736,148797,0
+UDN.US,D,20101222,000000,25.756,25.766,25.726,25.766,96576,0
+UDN.US,D,20101223,000000,25.726,25.853,25.726,25.834,71501,0
+UDN.US,D,20101227,000000,25.872,25.882,25.834,25.872,64942,0
+UDN.US,D,20101228,000000,25.99,25.99,25.844,25.863,101600,0
+UDN.US,D,20101229,000000,25.922,26.086,25.902,26.068,140970,0
+UDN.US,D,20101230,000000,26.146,26.164,26.086,26.136,203827,0
+UDN.US,D,20101231,000000,26.31,26.388,26.282,26.36,88796,0
+UDN.US,D,20110103,000000,26.252,26.32,26.204,26.252,130321,0
+UDN.US,D,20110104,000000,26.32,26.32,26.155,26.174,100043,0
+UDN.US,D,20110105,000000,25.902,25.97,25.872,25.912,143811,0
+UDN.US,D,20110106,000000,25.892,25.892,25.688,25.717,156543,0
+UDN.US,D,20110107,000000,25.697,25.756,25.62,25.62,104933,0
+UDN.US,D,20110110,000000,25.61,25.717,25.59,25.697,74537,0
+UDN.US,D,20110111,000000,25.688,25.736,25.61,25.736,53152,0
+UDN.US,D,20110112,000000,25.824,26.009,25.804,26,136964,0
+UDN.US,D,20110113,000000,26.224,26.33,26.204,26.252,177714,0
+UDN.US,D,20110114,000000,26.272,26.34,26.224,26.302,135881,0
+UDN.US,D,20110118,000000,26.388,26.466,26.292,26.34,329339,0
+UDN.US,D,20110119,000000,26.524,26.524,26.447,26.466,224416,0
+UDN.US,D,20110120,000000,26.379,26.428,26.292,26.398,171318,0
+UDN.US,D,20110121,000000,26.533,26.631,26.515,26.621,138487,0
+UDN.US,D,20110124,000000,26.573,26.719,26.563,26.651,107110,0
+UDN.US,D,20110125,000000,26.573,26.719,26.543,26.689,232776,0
+UDN.US,D,20110126,000000,26.699,26.729,26.641,26.729,124408,0
+UDN.US,D,20110127,000000,26.777,26.787,26.689,26.767,121058,0
+UDN.US,D,20110128,000000,26.719,26.758,26.563,26.602,152274,0
+UDN.US,D,20110131,000000,26.758,26.816,26.699,26.748,208543,0
+UDN.US,D,20110201,000000,26.875,27.001,26.826,26.982,148161,0
+UDN.US,D,20110202,000000,26.943,26.972,26.894,26.962,564681,0
+UDN.US,D,20110203,000000,26.777,26.797,26.699,26.748,135620,0
+UDN.US,D,20110204,000000,26.661,26.699,26.602,26.651,36812,0
+UDN.US,D,20110207,000000,26.563,26.68,26.553,26.661,236675,0
+UDN.US,D,20110208,000000,26.709,26.787,26.661,26.68,41340,0
+UDN.US,D,20110209,000000,26.738,26.845,26.719,26.797,113351,0
+UDN.US,D,20110210,000000,26.611,26.661,26.563,26.583,56333,0
+UDN.US,D,20110211,000000,26.466,26.563,26.456,26.524,205391,0
+UDN.US,D,20110214,000000,26.428,26.485,26.428,26.485,204357,0
+UDN.US,D,20110215,000000,26.515,26.533,26.466,26.475,32435,0
+UDN.US,D,20110216,000000,26.456,26.621,26.447,26.592,55905,0
+UDN.US,D,20110218,000000,26.709,26.826,26.699,26.797,119132,0
+UDN.US,D,20110222,000000,26.767,26.807,26.709,26.729,181859,0
+UDN.US,D,20110223,000000,26.816,26.913,26.816,26.875,190185,0
+UDN.US,D,20110224,000000,26.991,26.991,26.933,26.972,198181,0
+UDN.US,D,20110225,000000,26.894,26.933,26.865,26.933,88169,0
+UDN.US,D,20110228,000000,27.06,27.069,27.001,27.03,238850,0
+UDN.US,D,20110301,000000,27.06,27.079,26.972,26.991,101319,0
+UDN.US,D,20110302,000000,27.079,27.167,27.079,27.118,158651,0
+UDN.US,D,20110303,000000,27.167,27.186,27.128,27.176,179328,0
+UDN.US,D,20110304,000000,27.206,27.235,27.176,27.196,160164,0
+UDN.US,D,20110307,000000,27.225,27.429,27.147,27.176,259872,0
+UDN.US,D,20110308,000000,27.04,27.098,27.001,27.069,152448,0
+UDN.US,D,20110309,000000,27.098,27.128,27.079,27.098,78024,0
+UDN.US,D,20110310,000000,26.962,26.972,26.884,26.923,159624,0
+UDN.US,D,20110311,000000,26.913,27.108,26.913,27.108,93907,0
+UDN.US,D,20110314,000000,27.157,27.244,27.157,27.235,255975,0
+UDN.US,D,20110315,000000,27.05,27.244,27.04,27.206,223648,0
+UDN.US,D,20110316,000000,27.147,27.167,27.05,27.118,182426,0
+UDN.US,D,20110317,000000,27.342,27.38,27.303,27.352,498516,0
+UDN.US,D,20110318,000000,27.429,27.507,27.399,27.487,174381,0
+UDN.US,D,20110321,000000,27.535,27.595,27.448,27.565,234267,0
+UDN.US,D,20110322,000000,27.575,27.585,27.517,27.555,127187,0
+UDN.US,D,20110323,000000,27.419,27.467,27.399,27.409,76088,0
+UDN.US,D,20110324,000000,27.419,27.545,27.389,27.467,167670,0
+UDN.US,D,20110325,000000,27.419,27.429,27.244,27.284,117026,0
+UDN.US,D,20110328,000000,27.274,27.342,27.264,27.293,42157,0
+UDN.US,D,20110329,000000,27.206,27.293,27.196,27.293,56112,0
+UDN.US,D,20110330,000000,27.254,27.352,27.206,27.322,211419,0
+UDN.US,D,20110331,000000,27.37,27.439,27.37,27.37,89913,0
+UDN.US,D,20110401,000000,27.235,27.419,27.138,27.399,126455,0
+UDN.US,D,20110404,000000,27.439,27.439,27.362,27.38,116038,0
+UDN.US,D,20110405,000000,27.303,27.429,27.303,27.399,50608,0
+UDN.US,D,20110406,000000,27.467,27.545,27.458,27.526,81315,0
+UDN.US,D,20110407,000000,27.458,27.526,27.448,27.517,121976,0
+UDN.US,D,20110408,000000,27.681,27.731,27.663,27.731,246055,0
+UDN.US,D,20110411,000000,27.711,27.749,27.681,27.691,106734,0
+UDN.US,D,20110412,000000,27.799,27.799,27.701,27.759,117245,0
+UDN.US,D,20110413,000000,27.759,27.789,27.672,27.731,97056,0
+UDN.US,D,20110414,000000,27.721,27.837,27.721,27.819,98295,0
+UDN.US,D,20110415,000000,27.741,27.789,27.711,27.759,947831,0
+UDN.US,D,20110418,000000,27.643,27.672,27.409,27.535,496012,0
+UDN.US,D,20110419,000000,27.633,27.711,27.623,27.691,179226,0
+UDN.US,D,20110420,000000,27.935,27.974,27.896,27.945,279303,0
+UDN.US,D,20110421,000000,28.071,28.101,28.013,28.042,195493,0
+UDN.US,D,20110425,000000,28.111,28.111,28.003,28.071,246677,0
+UDN.US,D,20110426,000000,28.101,28.149,28.071,28.139,278308,0
+UDN.US,D,20110427,000000,28.159,28.324,28.051,28.314,430864,0
+UDN.US,D,20110428,000000,28.353,28.421,28.314,28.362,461328,0
+UDN.US,D,20110429,000000,28.401,28.47,28.392,28.411,648907,0
+UDN.US,D,20110502,000000,28.421,28.508,28.382,28.392,387721,0
+UDN.US,D,20110503,000000,28.372,28.479,28.362,28.382,280822,0
+UDN.US,D,20110504,000000,28.479,28.528,28.362,28.382,443015,0
+UDN.US,D,20110505,000000,28.247,28.247,27.974,27.993,1026071,0
+UDN.US,D,20110506,000000,28.003,28.023,27.701,27.769,368379,0
+UDN.US,D,20110509,000000,27.721,27.837,27.643,27.827,378073,0
+UDN.US,D,20110510,000000,27.799,27.877,27.749,27.857,167378,0
+UDN.US,D,20110511,000000,27.759,27.769,27.545,27.575,195187,0
+UDN.US,D,20110512,000000,27.585,27.691,27.526,27.633,177203,0
+UDN.US,D,20110513,000000,27.653,27.653,27.37,27.429,266293,0
+UDN.US,D,20110516,000000,27.507,27.613,27.507,27.535,103580,0
+UDN.US,D,20110517,000000,27.448,27.585,27.429,27.575,161060,0
+UDN.US,D,20110518,000000,27.535,27.623,27.517,27.575,120506,0
+UDN.US,D,20110519,000000,27.545,27.701,27.535,27.681,87794,0
+UDN.US,D,20110520,000000,27.595,27.604,27.439,27.477,195373,0
+UDN.US,D,20110523,000000,27.235,27.332,27.235,27.293,417497,0
+UDN.US,D,20110524,000000,27.362,27.419,27.352,27.389,149576,0
+UDN.US,D,20110525,000000,27.322,27.467,27.313,27.399,101406,0
+UDN.US,D,20110526,000000,27.565,27.604,27.429,27.535,124424,0
+UDN.US,D,20110527,000000,27.681,27.789,27.672,27.769,100182,0
+UDN.US,D,20110531,000000,27.896,27.905,27.837,27.887,191700,0
+UDN.US,D,20110601,000000,27.935,27.983,27.779,27.809,304858,0
+UDN.US,D,20110602,000000,27.925,28.013,27.847,27.974,136357,0
+UDN.US,D,20110603,000000,28.033,28.207,28.023,28.198,173577,0
+UDN.US,D,20110606,000000,28.169,28.179,28.081,28.081,113741,0
+UDN.US,D,20110607,000000,28.227,28.275,28.207,28.247,103093,0
+UDN.US,D,20110608,000000,28.179,28.198,28.101,28.12,135819,0
+UDN.US,D,20110609,000000,28.013,28.071,27.983,28.023,132748,0
+UDN.US,D,20110610,000000,27.945,27.955,27.769,27.789,105846,0
+UDN.US,D,20110613,000000,27.837,27.935,27.819,27.915,238479,0
+UDN.US,D,20110614,000000,27.925,28.013,27.925,27.965,81497,0
+UDN.US,D,20110615,000000,27.711,27.721,27.458,27.487,608102,0
+UDN.US,D,20110616,000000,27.409,27.517,27.399,27.497,693083,0
+UDN.US,D,20110617,000000,27.653,27.741,27.623,27.681,111729,0
+UDN.US,D,20110620,000000,27.672,27.731,27.663,27.681,157093,0
+UDN.US,D,20110621,000000,27.789,27.896,27.789,27.877,61041,0
+UDN.US,D,20110622,000000,27.827,27.905,27.759,27.769,95425,0
+UDN.US,D,20110623,000000,27.477,27.613,27.409,27.613,1112078,0
+UDN.US,D,20110624,000000,27.535,27.545,27.399,27.448,194811,0
+UDN.US,D,20110627,000000,27.399,27.595,27.38,27.575,146495,0
+UDN.US,D,20110628,000000,27.623,27.741,27.623,27.681,266819,0
+UDN.US,D,20110629,000000,27.769,27.857,27.701,27.847,96951,0
+UDN.US,D,20110630,000000,27.935,28.023,27.905,27.974,184195,0
+UDN.US,D,20110701,000000,27.935,28.023,27.857,28.023,230740,0
+UDN.US,D,20110705,000000,27.955,27.974,27.857,27.887,84321,0
+UDN.US,D,20110706,000000,27.749,27.769,27.672,27.711,124833,0
+UDN.US,D,20110707,000000,27.663,27.799,27.663,27.779,92278,0
+UDN.US,D,20110708,000000,27.769,27.799,27.623,27.691,172172,0
+UDN.US,D,20110711,000000,27.399,27.429,27.293,27.313,459673,0
+UDN.US,D,20110712,000000,27.284,27.448,27.284,27.332,1069760,0
+UDN.US,D,20110713,000000,27.497,27.711,27.448,27.643,262065,0
+UDN.US,D,20110714,000000,27.769,27.799,27.623,27.643,81278,0
+UDN.US,D,20110715,000000,27.623,27.741,27.595,27.681,77488,0
+UDN.US,D,20110718,000000,27.565,27.623,27.448,27.604,221484,0
+UDN.US,D,20110719,000000,27.701,27.779,27.633,27.663,233043,0
+UDN.US,D,20110720,000000,27.769,27.837,27.741,27.819,145558,0
+UDN.US,D,20110721,000000,27.983,28.129,27.955,28.091,162202,0
+UDN.US,D,20110722,000000,28.061,28.081,28.003,28.071,120589,0
+UDN.US,D,20110725,000000,28.101,28.149,28.051,28.111,124431,0
+UDN.US,D,20110726,000000,28.256,28.372,28.247,28.343,252128,0
+UDN.US,D,20110727,000000,28.275,28.284,28.081,28.12,295155,0
+UDN.US,D,20110728,000000,28.013,28.091,28.003,28.061,105142,0
+UDN.US,D,20110729,000000,28.169,28.256,28.159,28.198,210801,0
+UDN.US,D,20110801,000000,28.237,28.237,27.945,28.023,284727,0
+UDN.US,D,20110802,000000,27.974,28.081,27.955,28.003,253504,0
+UDN.US,D,20110803,000000,28.149,28.188,28.081,28.149,148246,0
+UDN.US,D,20110804,000000,27.799,27.819,27.691,27.691,292554,0
+UDN.US,D,20110805,000000,27.847,27.965,27.759,27.935,272668,0
+UDN.US,D,20110808,000000,27.809,27.945,27.759,27.896,191180,0
+UDN.US,D,20110809,000000,27.983,28.169,27.887,28.159,296518,0
+UDN.US,D,20110810,000000,28.013,28.023,27.867,27.867,180579,0
+UDN.US,D,20110811,000000,27.877,28.003,27.847,27.925,112087,0
+UDN.US,D,20110812,000000,27.993,28.023,27.915,27.935,339611,0
+UDN.US,D,20110815,000000,28.159,28.256,28.139,28.217,121329,0
+UDN.US,D,20110816,000000,28.169,28.256,28.129,28.198,166582,0
+UDN.US,D,20110817,000000,28.324,28.382,28.256,28.284,318189,0
+UDN.US,D,20110818,000000,28.129,28.129,28.013,28.111,139989,0
+UDN.US,D,20110819,000000,28.227,28.314,28.159,28.188,114950,0
+UDN.US,D,20110822,000000,28.237,28.237,28.129,28.139,97343,0
+UDN.US,D,20110823,000000,28.227,28.256,28.179,28.247,157425,0
+UDN.US,D,20110824,000000,28.247,28.304,28.149,28.188,235456,0
+UDN.US,D,20110825,000000,28.207,28.217,28.013,28.101,156559,0
+UDN.US,D,20110826,000000,28.159,28.284,28.003,28.266,96118,0
+UDN.US,D,20110829,000000,28.343,28.343,28.256,28.304,227125,0
+UDN.US,D,20110830,000000,28.179,28.227,28.139,28.217,155667,0
+UDN.US,D,20110831,000000,28.217,28.237,28.111,28.12,121643,0
+UDN.US,D,20110901,000000,28.013,28.051,27.905,27.993,120002,0
+UDN.US,D,20110902,000000,27.945,27.965,27.887,27.896,98382,0
+UDN.US,D,20110906,000000,27.565,27.604,27.409,27.448,448499,0
+UDN.US,D,20110907,000000,27.526,27.643,27.487,27.643,195424,0
+UDN.US,D,20110908,000000,27.497,27.545,27.313,27.342,115060,0
+UDN.US,D,20110909,000000,27.118,27.118,26.953,26.991,321315,0
+UDN.US,D,20110912,000000,26.953,27.03,26.807,26.972,933358,0
+UDN.US,D,20110913,000000,27.011,27.118,26.991,27.069,95302,0
+UDN.US,D,20110914,000000,27.089,27.176,26.991,27.138,142252,0
+UDN.US,D,20110915,000000,27.332,27.362,27.254,27.322,208395,0
+UDN.US,D,20110916,000000,27.196,27.293,27.167,27.225,170032,0
+UDN.US,D,20110919,000000,26.943,27.098,26.884,27.05,285181,0
+UDN.US,D,20110920,000000,27.03,27.108,27.001,27.05,122869,0
+UDN.US,D,20110921,000000,27.001,27.167,26.797,26.807,269966,0
+UDN.US,D,20110922,000000,26.515,26.611,26.447,26.533,821002,0
+UDN.US,D,20110923,000000,26.563,26.661,26.447,26.573,253329,0
+UDN.US,D,20110926,000000,26.533,26.621,26.438,26.592,279185,0
+UDN.US,D,20110927,000000,26.845,26.894,26.767,26.787,675114,0
+UDN.US,D,20110928,000000,26.807,26.855,26.651,26.661,106960,0
+UDN.US,D,20110929,000000,26.787,26.845,26.651,26.709,108609,0
+UDN.US,D,20110930,000000,26.505,26.563,26.418,26.418,216277,0
+UDN.US,D,20111003,000000,26.32,26.388,26.155,26.164,323418,0
+UDN.US,D,20111004,000000,26.126,26.282,26.058,26.282,343029,0
+UDN.US,D,20111005,000000,26.302,26.408,26.232,26.37,242440,0
+UDN.US,D,20111006,000000,26.262,26.543,26.262,26.543,55492,0
+UDN.US,D,20111007,000000,26.621,26.699,26.438,26.466,124113,0
+UDN.US,D,20111010,000000,26.845,26.982,26.835,26.923,411321,0
+UDN.US,D,20111011,000000,26.826,26.943,26.797,26.943,39362,0
+UDN.US,D,20111012,000000,27.079,27.176,27.079,27.118,43993,0
+UDN.US,D,20111013,000000,27.04,27.147,26.972,27.118,28053,0
+UDN.US,D,20111014,000000,27.244,27.303,27.196,27.274,103354,0
+UDN.US,D,20111017,000000,27.157,27.157,27.05,27.069,42061,0
+UDN.US,D,20111018,000000,27.011,27.196,26.933,27.108,195259,0
+UDN.US,D,20111019,000000,27.215,27.225,27.069,27.069,23523,0
+UDN.US,D,20111020,000000,27.098,27.157,26.943,27.138,53485,0
+UDN.US,D,20111021,000000,27.362,27.399,27.293,27.389,64965,0
+UDN.US,D,20111024,000000,27.313,27.507,27.303,27.467,135630,0
+UDN.US,D,20111025,000000,27.448,27.477,27.352,27.409,156923,0
+UDN.US,D,20111026,000000,27.507,27.526,27.303,27.429,80056,0
+UDN.US,D,20111027,000000,27.809,27.965,27.759,27.887,336322,0
+UDN.US,D,20111028,000000,27.837,27.887,27.819,27.867,37640,0
+UDN.US,D,20111031,000000,27.535,27.555,27.322,27.332,142007,0
+UDN.US,D,20111101,000000,26.953,27.138,26.953,27.04,80468,0
+UDN.US,D,20111102,000000,27.225,27.254,27.079,27.108,36854,0
+UDN.US,D,20111103,000000,27.167,27.293,27.021,27.235,96820,0
+UDN.US,D,20111104,000000,27.157,27.196,27.04,27.157,182486,0
+UDN.US,D,20111107,000000,27.138,27.206,27.089,27.186,59561,0
+UDN.US,D,20111108,000000,27.235,27.303,27.186,27.284,46838,0
+UDN.US,D,20111109,000000,26.923,26.923,26.777,26.826,171006,0
+UDN.US,D,20111110,000000,26.943,26.962,26.816,26.904,49336,0
+UDN.US,D,20111111,000000,27.04,27.235,27.04,27.176,121793,0
+UDN.US,D,20111114,000000,27.021,27.021,26.933,26.962,87667,0
+UDN.US,D,20111115,000000,26.845,26.875,26.767,26.797,100629,0
+UDN.US,D,20111116,000000,26.719,26.826,26.689,26.699,46959,0
+UDN.US,D,20111117,000000,26.767,26.777,26.661,26.67,101423,0
+UDN.US,D,20111118,000000,26.855,26.855,26.738,26.758,47686,0
+UDN.US,D,20111121,000000,26.661,26.738,26.602,26.68,121079,0
+UDN.US,D,20111122,000000,26.689,26.748,26.661,26.699,148508,0
+UDN.US,D,20111123,000000,26.515,26.515,26.36,26.379,470892,0
+UDN.US,D,20111125,000000,26.252,26.33,26.204,26.224,104471,0
+UDN.US,D,20111128,000000,26.495,26.495,26.32,26.36,172942,0
+UDN.US,D,20111129,000000,26.398,26.505,26.398,26.447,102105,0
+UDN.US,D,20111130,000000,26.758,26.777,26.661,26.661,167484,0
+UDN.US,D,20111201,000000,26.729,26.787,26.689,26.719,93034,0
+UDN.US,D,20111202,000000,26.767,26.767,26.553,26.602,70514,0
+UDN.US,D,20111205,000000,26.709,26.748,26.573,26.602,43860,0
+UDN.US,D,20111206,000000,26.573,26.651,26.553,26.621,28463,0
+UDN.US,D,20111207,000000,26.573,26.699,26.573,26.67,26636,0
+UDN.US,D,20111208,000000,26.553,26.573,26.456,26.505,223302,0
+UDN.US,D,20111209,000000,26.515,26.602,26.515,26.592,55033,0
+UDN.US,D,20111212,000000,26.379,26.388,26.252,26.292,169812,0
+UDN.US,D,20111213,000000,26.272,26.33,25.98,26.018,126345,0
+UDN.US,D,20111214,000000,25.931,25.97,25.872,25.922,184692,0
+UDN.US,D,20111215,000000,26.058,26.068,25.96,26,98315,0
+UDN.US,D,20111216,000000,26.086,26.106,26,26.058,68163,0
+UDN.US,D,20111219,000000,26.058,26.086,25.99,26,117463,0
+UDN.US,D,20111220,000000,26.272,26.31,26.214,26.252,471887,0
+UDN.US,D,20111221,000000,26.214,26.272,26.174,26.224,129740,0
+UDN.US,D,20111222,000000,26.204,26.242,26.174,26.224,27535,0
+UDN.US,D,20111223,000000,26.242,26.242,26.204,26.204,33145,0
+UDN.US,D,20111227,000000,26.252,26.282,26.242,26.272,64035,0
+UDN.US,D,20111228,000000,26.194,26.194,25.98,26,829989,0
+UDN.US,D,20111229,000000,25.99,26.068,25.96,26.058,136112,0
+UDN.US,D,20111230,000000,26.126,26.204,26.096,26.116,303010,0
+UDN.US,D,20120103,000000,26.282,26.37,26.282,26.35,387890,0
+UDN.US,D,20120104,000000,26.174,26.214,26.106,26.184,354233,0
+UDN.US,D,20120105,000000,25.96,25.96,25.882,25.912,455942,0
+UDN.US,D,20120106,000000,25.844,25.853,25.756,25.785,322874,0
+UDN.US,D,20120109,000000,25.853,25.892,25.814,25.892,60844,0
+UDN.US,D,20120110,000000,25.931,25.97,25.912,25.931,95497,0
+UDN.US,D,20120111,000000,25.766,25.814,25.736,25.795,65060,0
+UDN.US,D,20120112,000000,25.922,26,25.922,25.97,95477,0
+UDN.US,D,20120113,000000,25.756,25.775,25.649,25.775,53404,0
+UDN.US,D,20120117,000000,25.853,25.892,25.834,25.863,82676,0
+UDN.US,D,20120118,000000,25.97,26.077,25.97,26.068,140390,0
+UDN.US,D,20120119,000000,26.136,26.214,26.106,26.214,56275,0
+UDN.US,D,20120120,000000,26.146,26.204,26.136,26.194,36040,0
+UDN.US,D,20120123,000000,26.32,26.379,26.302,26.35,91470,0
+UDN.US,D,20120124,000000,26.224,26.302,26.194,26.302,57906,0
+UDN.US,D,20120125,000000,26.204,26.456,26.155,26.438,183098,0
+UDN.US,D,20120126,000000,26.533,26.543,26.438,26.438,78733,0
+UDN.US,D,20120127,000000,26.466,26.651,26.466,26.651,108821,0
+UDN.US,D,20120130,000000,26.466,26.543,26.447,26.543,81169,0
+UDN.US,D,20120131,000000,26.592,26.592,26.428,26.495,265049,0
+UDN.US,D,20120201,000000,26.611,26.689,26.592,26.602,110220,0
+UDN.US,D,20120202,000000,26.573,26.641,26.573,26.592,71387,0
+UDN.US,D,20120203,000000,26.495,26.611,26.475,26.583,128372,0
+UDN.US,D,20120206,000000,26.456,26.573,26.428,26.563,130739,0
+UDN.US,D,20120207,000000,26.631,26.738,26.611,26.729,286688,0
+UDN.US,D,20120208,000000,26.719,26.758,26.661,26.699,99964,0
+UDN.US,D,20120209,000000,26.777,26.777,26.699,26.719,31588,0
+UDN.US,D,20120210,000000,26.543,26.563,26.524,26.524,36113,0
+UDN.US,D,20120213,000000,26.661,26.661,26.573,26.583,163740,0
+UDN.US,D,20120214,000000,26.505,26.524,26.36,26.428,44194,0
+UDN.US,D,20120215,000000,26.408,26.428,26.33,26.36,90560,0
+UDN.US,D,20120216,000000,26.262,26.495,26.262,26.466,161595,0
+UDN.US,D,20120217,000000,26.524,26.524,26.447,26.456,43541,0
+UDN.US,D,20120221,000000,26.553,26.602,26.533,26.543,46834,0
+UDN.US,D,20120222,000000,26.485,26.533,26.475,26.505,23075,0
+UDN.US,D,20120223,000000,26.592,26.709,26.553,26.709,39216,0
+UDN.US,D,20120224,000000,26.758,26.835,26.748,26.807,84812,0
+UDN.US,D,20120227,000000,26.709,26.767,26.699,26.738,211366,0
+UDN.US,D,20120228,000000,26.797,26.845,26.719,26.845,59155,0
+UDN.US,D,20120229,000000,26.865,26.884,26.631,26.651,267212,0
+UDN.US,D,20120301,000000,26.641,26.689,26.592,26.651,36634,0
+UDN.US,D,20120302,000000,26.505,26.505,26.438,26.456,33495,0
+UDN.US,D,20120305,000000,26.485,26.505,26.456,26.475,94355,0
+UDN.US,D,20120306,000000,26.33,26.35,26.302,26.32,121033,0
+UDN.US,D,20120307,000000,26.31,26.37,26.292,26.36,124511,0
+UDN.US,D,20120308,000000,26.475,26.573,26.456,26.533,223684,0
+UDN.US,D,20120309,000000,26.32,26.32,26.242,26.282,242407,0
+UDN.US,D,20120312,000000,26.282,26.31,26.242,26.302,212098,0
+UDN.US,D,20120313,000000,26.184,26.292,26.174,26.194,220888,0
+UDN.US,D,20120314,000000,26.194,26.194,26.068,26.086,41275,0
+UDN.US,D,20120315,000000,26.184,26.204,26.136,26.136,101772,0
+UDN.US,D,20120316,000000,26.272,26.418,26.242,26.282,55885,0
+UDN.US,D,20120319,000000,26.32,26.505,26.32,26.495,69589,0
+UDN.US,D,20120320,000000,26.379,26.475,26.379,26.438,22343,0
+UDN.US,D,20120321,000000,26.447,26.466,26.379,26.466,132217,0
+UDN.US,D,20120322,000000,26.35,26.438,26.35,26.418,28191,0
+UDN.US,D,20120323,000000,26.495,26.573,26.485,26.543,29279,0
+UDN.US,D,20120326,000000,26.631,26.709,26.611,26.699,36772,0
+UDN.US,D,20120327,000000,26.67,26.68,26.621,26.621,215911,0
+UDN.US,D,20120328,000000,26.641,26.641,26.563,26.611,26846,0
+UDN.US,D,20120329,000000,26.583,26.621,26.563,26.611,168922,0
+UDN.US,D,20120330,000000,26.719,26.719,26.661,26.68,26187,0
+UDN.US,D,20120402,000000,26.641,26.748,26.641,26.738,226585,0
+UDN.US,D,20120403,000000,26.709,26.738,26.505,26.533,146263,0
+UDN.US,D,20120404,000000,26.388,26.428,26.37,26.408,63065,0
+UDN.US,D,20120405,000000,26.282,26.33,26.282,26.292,21629,0
+UDN.US,D,20120409,000000,26.31,26.438,26.31,26.418,18433,0
+UDN.US,D,20120410,000000,26.379,26.398,26.34,26.37,66455,0
+UDN.US,D,20120411,000000,26.466,26.466,26.379,26.408,16097,0
+UDN.US,D,20120412,000000,26.485,26.592,26.485,26.553,29575,0
+UDN.US,D,20120413,000000,26.475,26.475,26.36,26.37,36964,0
+UDN.US,D,20120416,000000,26.33,26.485,26.31,26.475,50706,0
+UDN.US,D,20120417,000000,26.485,26.524,26.456,26.485,21933,0
+UDN.US,D,20120418,000000,26.388,26.495,26.388,26.466,32914,0
+UDN.US,D,20120419,000000,26.456,26.515,26.447,26.475,23879,0
+UDN.US,D,20120420,000000,26.573,26.641,26.573,26.602,26369,0
+UDN.US,D,20120423,000000,26.515,26.563,26.456,26.543,25101,0
+UDN.US,D,20120424,000000,26.602,26.651,26.583,26.602,29355,0
+UDN.US,D,20120425,000000,26.651,26.67,26.592,26.661,35892,0
+UDN.US,D,20120426,000000,26.689,26.738,26.68,26.719,28657,0
+UDN.US,D,20120427,000000,26.777,26.807,26.748,26.748,36643,0
+UDN.US,D,20120430,000000,26.748,26.767,26.729,26.748,33532,0
+UDN.US,D,20120501,000000,26.807,26.807,26.699,26.748,34817,0
+UDN.US,D,20120502,000000,26.602,26.651,26.592,26.631,40386,0
+UDN.US,D,20120503,000000,26.621,26.651,26.592,26.611,15307,0
+UDN.US,D,20120504,000000,26.621,26.661,26.505,26.515,35207,0
+UDN.US,D,20120507,000000,26.485,26.495,26.447,26.475,31001,0
+UDN.US,D,20120508,000000,26.388,26.447,26.36,26.408,28379,0
+UDN.US,D,20120509,000000,26.292,26.34,26.242,26.302,52220,0
+UDN.US,D,20120510,000000,26.32,26.33,26.272,26.272,57426,0
+UDN.US,D,20120511,000000,26.242,26.292,26.232,26.232,14487,0
+UDN.US,D,20120514,000000,26.116,26.136,26.096,26.096,73580,0
+UDN.US,D,20120515,000000,26.018,26.028,25.892,25.902,57367,0
+UDN.US,D,20120516,000000,25.892,25.922,25.814,25.834,90137,0
+UDN.US,D,20120517,000000,25.824,25.892,25.775,25.834,71978,0
+UDN.US,D,20120518,000000,25.872,25.97,25.853,25.95,74151,0
+UDN.US,D,20120521,000000,25.872,26.028,25.872,26.018,48924,0
+UDN.US,D,20120522,000000,25.912,25.931,25.726,25.756,49858,0
+UDN.US,D,20120523,000000,25.775,25.775,25.59,25.668,81001,0
+UDN.US,D,20120524,000000,25.668,25.678,25.533,25.552,313513,0
+UDN.US,D,20120525,000000,25.533,25.572,25.513,25.523,281525,0
+UDN.US,D,20120529,000000,25.6,25.61,25.474,25.533,107832,0
+UDN.US,D,20120530,000000,25.426,25.435,25.318,25.328,83284,0
+UDN.US,D,20120531,000000,25.387,25.396,25.28,25.318,163123,0
+UDN.US,D,20120601,000000,25.367,25.465,25.309,25.396,153925,0
+UDN.US,D,20120604,000000,25.474,25.513,25.455,25.494,204661,0
+UDN.US,D,20120605,000000,25.406,25.435,25.367,25.426,40365,0
+UDN.US,D,20120606,000000,25.445,25.629,25.445,25.62,134225,0
+UDN.US,D,20120607,000000,25.707,25.717,25.58,25.6,53601,0
+UDN.US,D,20120608,000000,25.416,25.533,25.396,25.523,105647,0
+UDN.US,D,20120611,000000,25.62,25.629,25.484,25.494,66281,0
+UDN.US,D,20120612,000000,25.513,25.572,25.445,25.552,126688,0
+UDN.US,D,20120613,000000,25.59,25.707,25.572,25.639,27188,0
+UDN.US,D,20120614,000000,25.668,25.756,25.649,25.746,52247,0
+UDN.US,D,20120615,000000,25.746,25.872,25.746,25.853,56969,0
+UDN.US,D,20120618,000000,25.756,25.785,25.707,25.746,153612,0
+UDN.US,D,20120619,000000,25.853,26.018,25.853,25.95,551326,0
+UDN.US,D,20120620,000000,25.96,26,25.834,25.922,141467,0
+UDN.US,D,20120621,000000,25.834,25.834,25.639,25.649,251614,0
+UDN.US,D,20120622,000000,25.697,25.707,25.62,25.688,69638,0
+UDN.US,D,20120625,000000,25.6,25.62,25.58,25.62,89061,0
+UDN.US,D,20120626,000000,25.59,25.658,25.562,25.649,104631,0
+UDN.US,D,20120627,000000,25.59,25.59,25.543,25.572,43969,0
+UDN.US,D,20120628,000000,25.533,25.552,25.474,25.533,51269,0
+UDN.US,D,20120629,000000,25.922,25.95,25.863,25.863,92150,0
+UDN.US,D,20120702,000000,25.834,25.834,25.785,25.824,77246,0
+UDN.US,D,20120703,000000,25.785,25.863,25.785,25.844,27679,0
+UDN.US,D,20120705,000000,25.504,25.533,25.474,25.513,48838,0
+UDN.US,D,20120706,000000,25.426,25.426,25.309,25.328,103053,0
+UDN.US,D,20120709,000000,25.358,25.406,25.328,25.387,81317,0
+UDN.US,D,20120710,000000,25.396,25.396,25.299,25.318,82859,0
+UDN.US,D,20120711,000000,25.348,25.377,25.25,25.299,63468,0
+UDN.US,D,20120712,000000,25.212,25.25,25.192,25.241,44890,0
+UDN.US,D,20120713,000000,25.221,25.358,25.221,25.338,34711,0
+UDN.US,D,20120716,000000,25.367,25.445,25.318,25.416,37320,0
+UDN.US,D,20120717,000000,25.426,25.435,25.28,25.435,67448,0
+UDN.US,D,20120718,000000,25.387,25.465,25.377,25.465,101626,0
+UDN.US,D,20120719,000000,25.445,25.504,25.416,25.504,64367,0
+UDN.US,D,20120720,000000,25.348,25.348,25.289,25.299,30921,0
+UDN.US,D,20120723,000000,25.163,25.26,25.134,25.25,45830,0
+UDN.US,D,20120724,000000,25.221,25.221,25.094,25.144,95471,0
+UDN.US,D,20120725,000000,25.27,25.28,25.202,25.27,120616,0
+UDN.US,D,20120726,000000,25.533,25.59,25.504,25.533,113490,0
+UDN.US,D,20120727,000000,25.58,25.658,25.513,25.543,146496,0
+UDN.US,D,20120730,000000,25.474,25.533,25.474,25.513,109978,0
+UDN.US,D,20120731,000000,25.533,25.62,25.523,25.562,106630,0
+UDN.US,D,20120801,000000,25.58,25.58,25.396,25.396,240832,0
+UDN.US,D,20120802,000000,25.377,25.416,25.289,25.358,134450,0
+UDN.US,D,20120803,000000,25.504,25.668,25.504,25.649,81312,0
+UDN.US,D,20120806,000000,25.658,25.756,25.658,25.707,232422,0
+UDN.US,D,20120807,000000,25.766,25.766,25.688,25.697,18978,0
+UDN.US,D,20120808,000000,25.629,25.697,25.629,25.668,126375,0
+UDN.US,D,20120809,000000,25.562,25.6,25.533,25.58,88759,0
+UDN.US,D,20120810,000000,25.523,25.629,25.504,25.59,45795,0
+UDN.US,D,20120813,000000,25.668,25.707,25.629,25.639,49894,0
+UDN.US,D,20120814,000000,25.58,25.639,25.426,25.62,60507,0
+UDN.US,D,20120815,000000,25.562,25.572,25.523,25.562,33891,0
+UDN.US,D,20120816,000000,25.61,25.678,25.6,25.649,44542,0
+UDN.US,D,20120817,000000,25.629,25.629,25.533,25.6,40732,0
+UDN.US,D,20120820,000000,25.58,25.639,25.58,25.629,24559,0
+UDN.US,D,20120821,000000,25.795,25.844,25.795,25.795,85480,0
+UDN.US,D,20120822,000000,25.775,25.95,25.766,25.931,175797,0
+UDN.US,D,20120823,000000,25.97,26.028,25.95,25.99,78367,0
+UDN.US,D,20120824,000000,25.892,25.97,25.892,25.902,45050,0
+UDN.US,D,20120827,000000,25.931,25.931,25.872,25.882,45176,0
+UDN.US,D,20120828,000000,25.99,26.009,25.97,25.99,68594,0
+UDN.US,D,20120829,000000,25.95,25.95,25.912,25.922,13840,0
+UDN.US,D,20120830,000000,25.95,25.96,25.853,25.882,64383,0
+UDN.US,D,20120831,000000,26.058,26.096,25.99,26.028,59058,0
+UDN.US,D,20120904,000000,26.009,26.028,25.97,25.98,48038,0
+UDN.US,D,20120905,000000,26.028,26.058,26.009,26.018,191220,0
+UDN.US,D,20120906,000000,25.97,26.086,25.96,26.068,74023,0
+UDN.US,D,20120907,000000,26.282,26.36,26.272,26.35,74317,0
+UDN.US,D,20120910,000000,26.32,26.36,26.282,26.292,67059,0
+UDN.US,D,20120911,000000,26.408,26.485,26.398,26.466,38809,0
+UDN.US,D,20120912,000000,26.524,26.524,26.475,26.505,56528,0
+UDN.US,D,20120913,000000,26.524,26.689,26.418,26.661,166796,0
+UDN.US,D,20120914,000000,26.787,26.875,26.767,26.787,143107,0
+UDN.US,D,20120917,000000,26.787,26.835,26.729,26.758,116279,0
+UDN.US,D,20120918,000000,26.709,26.729,26.661,26.68,97267,0
+UDN.US,D,20120919,000000,26.661,26.758,26.661,26.738,117570,0
+UDN.US,D,20120920,000000,26.553,26.631,26.533,26.621,82538,0
+UDN.US,D,20120921,000000,26.699,26.709,26.641,26.641,70327,0
+UDN.US,D,20120924,000000,26.533,26.583,26.515,26.573,66501,0
+UDN.US,D,20120925,000000,26.611,26.641,26.533,26.533,38840,0
+UDN.US,D,20120926,000000,26.456,26.475,26.408,26.456,74155,0
+UDN.US,D,20120927,000000,26.505,26.592,26.456,26.563,46400,0
+UDN.US,D,20120928,000000,26.563,26.563,26.408,26.428,108677,0
+UDN.US,D,20121001,000000,26.515,26.543,26.456,26.475,214377,0
+UDN.US,D,20121002,000000,26.543,26.573,26.495,26.505,252169,0
+UDN.US,D,20121003,000000,26.438,26.456,26.408,26.428,46546,0
+UDN.US,D,20121004,000000,26.553,26.651,26.524,26.631,76568,0
+UDN.US,D,20121005,000000,26.67,26.719,26.602,26.631,51710,0
+UDN.US,D,20121008,000000,26.553,26.563,26.533,26.553,44454,0
+UDN.US,D,20121009,000000,26.466,26.475,26.36,26.388,51599,0
+UDN.US,D,20121010,000000,26.408,26.447,26.388,26.438,46956,0
+UDN.US,D,20121011,000000,26.475,26.495,26.466,26.485,39495,0
+UDN.US,D,20121012,000000,26.553,26.553,26.495,26.515,32542,0
+UDN.US,D,20121015,000000,26.505,26.515,26.466,26.515,58080,0
+UDN.US,D,20121016,000000,26.611,26.631,26.583,26.611,33819,0
+UDN.US,D,20121017,000000,26.738,26.767,26.719,26.748,71280,0
+UDN.US,D,20121018,000000,26.699,26.719,26.611,26.641,57124,0
+UDN.US,D,20121019,000000,26.602,26.602,26.505,26.515,130469,0
+UDN.US,D,20121022,000000,26.524,26.573,26.505,26.533,40849,0
+UDN.US,D,20121023,000000,26.408,26.418,26.37,26.408,162867,0
+UDN.US,D,20121024,000000,26.408,26.438,26.36,26.398,82347,0
+UDN.US,D,20121025,000000,26.418,26.428,26.36,26.37,52166,0
+UDN.US,D,20121026,000000,26.36,26.418,26.34,26.379,27868,0
+UDN.US,D,20121031,000000,26.438,26.466,26.398,26.418,35724,0
+UDN.US,D,20121101,000000,26.418,26.438,26.36,26.379,71135,0
+UDN.US,D,20121102,000000,26.242,26.242,26.164,26.184,57633,0
+UDN.US,D,20121105,000000,26.116,26.146,26.106,26.136,142083,0
+UDN.US,D,20121106,000000,26.164,26.184,26.146,26.174,33314,0
+UDN.US,D,20121107,000000,26.106,26.126,26.086,26.116,101286,0
+UDN.US,D,20121108,000000,26.086,26.116,26.048,26.106,82330,0
+UDN.US,D,20121109,000000,26.038,26.058,26.018,26.038,71924,0
+UDN.US,D,20121112,000000,26.048,26.048,26.028,26.038,34112,0
+UDN.US,D,20121113,000000,25.99,26.038,25.97,26.018,74444,0
+UDN.US,D,20121114,000000,26.028,26.077,25.99,26,65776,0
+UDN.US,D,20121115,000000,26.009,26.068,26.009,26.028,49376,0
+UDN.US,D,20121116,000000,25.98,25.99,25.902,25.99,43386,0
+UDN.US,D,20121119,000000,26.038,26.116,26.038,26.096,47089,0
+UDN.US,D,20121120,000000,26.068,26.096,26.048,26.086,63112,0
+UDN.US,D,20121121,000000,26.068,26.086,26.058,26.077,13447,0
+UDN.US,D,20121123,000000,26.232,26.34,26.232,26.33,28492,0
+UDN.US,D,20121126,000000,26.32,26.34,26.302,26.32,38472,0
+UDN.US,D,20121127,000000,26.282,26.292,26.232,26.252,25619,0
+UDN.US,D,20121128,000000,26.194,26.302,26.194,26.302,29420,0
+UDN.US,D,20121129,000000,26.35,26.388,26.292,26.33,32229,0
+UDN.US,D,20121130,000000,26.31,26.37,26.302,26.36,74354,0
+UDN.US,D,20121203,000000,26.418,26.466,26.408,26.438,34418,0
+UDN.US,D,20121204,000000,26.524,26.533,26.495,26.524,181497,0
+UDN.US,D,20121205,000000,26.475,26.495,26.456,26.466,50617,0
+UDN.US,D,20121206,000000,26.428,26.428,26.292,26.32,58852,0
+UDN.US,D,20121207,000000,26.214,26.302,26.214,26.262,162438,0
+UDN.US,D,20121210,000000,26.302,26.302,26.272,26.292,34910,0
+UDN.US,D,20121211,000000,26.495,26.495,26.36,26.379,34706,0
+UDN.US,D,20121212,000000,26.408,26.543,26.398,26.466,161477,0
+UDN.US,D,20121213,000000,26.447,26.485,26.418,26.438,71215,0
+UDN.US,D,20121214,000000,26.447,26.573,26.438,26.533,28993,0
+UDN.US,D,20121217,000000,26.553,26.583,26.543,26.543,41873,0
+UDN.US,D,20121218,000000,26.573,26.661,26.563,26.631,54880,0
+UDN.US,D,20121219,000000,26.709,26.738,26.641,26.641,39228,0
+UDN.US,D,20121220,000000,26.709,26.709,26.611,26.651,35748,0
+UDN.US,D,20121221,000000,26.583,26.583,26.515,26.533,32760,0
+UDN.US,D,20121224,000000,26.553,26.563,26.485,26.515,19396,0
+UDN.US,D,20121226,000000,26.533,26.583,26.505,26.524,48075,0
+UDN.US,D,20121227,000000,26.583,26.592,26.466,26.515,30139,0
+UDN.US,D,20121228,000000,26.495,26.515,26.475,26.475,18011,0
+UDN.US,D,20121231,000000,26.495,26.515,26.438,26.466,47911,0
+UDN.US,D,20130102,000000,26.543,26.563,26.408,26.438,40252,0
+UDN.US,D,20130103,000000,26.34,26.36,26.214,26.224,75722,0
+UDN.US,D,20130104,000000,26.164,26.232,26.155,26.214,163366,0
+UDN.US,D,20130107,000000,26.204,26.302,26.194,26.302,42505,0
+UDN.US,D,20130108,000000,26.252,26.272,26.224,26.272,40266,0
+UDN.US,D,20130109,000000,26.174,26.214,26.155,26.184,23492,0
+UDN.US,D,20130110,000000,26.37,26.495,26.37,26.466,40735,0
+UDN.US,D,20130111,000000,26.573,26.573,26.515,26.533,45859,0
+UDN.US,D,20130114,000000,26.533,26.563,26.524,26.553,27120,0
+UDN.US,D,20130115,000000,26.515,26.543,26.438,26.475,120664,0
+UDN.US,D,20130116,000000,26.466,26.475,26.428,26.456,69259,0
+UDN.US,D,20130117,000000,26.466,26.515,26.456,26.485,30045,0
+UDN.US,D,20130118,000000,26.388,26.398,26.272,26.379,48252,0
+UDN.US,D,20130122,000000,26.398,26.428,26.37,26.408,35934,0
+UDN.US,D,20130123,000000,26.447,26.456,26.33,26.418,47861,0
+UDN.US,D,20130124,000000,26.36,26.418,26.36,26.388,25155,0
+UDN.US,D,20130125,000000,26.456,26.485,26.447,26.456,30611,0
+UDN.US,D,20130128,000000,26.466,26.466,26.418,26.447,15481,0
+UDN.US,D,20130129,000000,26.475,26.533,26.475,26.524,51194,0
+UDN.US,D,20130130,000000,26.583,26.661,26.583,26.641,73992,0
+UDN.US,D,20130131,000000,26.641,26.68,26.641,26.67,76470,0
+UDN.US,D,20130201,000000,26.689,26.748,26.631,26.68,550973,0
+UDN.US,D,20130204,000000,26.573,26.592,26.524,26.533,79612,0
+UDN.US,D,20130205,000000,26.475,26.563,26.456,26.533,61494,0
+UDN.US,D,20130206,000000,26.447,26.495,26.447,26.466,37409,0
+UDN.US,D,20130207,000000,26.379,26.379,26.292,26.302,48239,0
+UDN.US,D,20130208,000000,26.32,26.34,26.282,26.302,38893,0
+UDN.US,D,20130211,000000,26.262,26.31,26.242,26.252,49165,0
+UDN.US,D,20130212,000000,26.272,26.388,26.272,26.35,56499,0
+UDN.US,D,20130213,000000,26.37,26.379,26.31,26.32,27198,0
+UDN.US,D,20130214,000000,26.184,26.232,26.184,26.232,35868,0
+UDN.US,D,20130215,000000,26.204,26.204,26.164,26.194,361675,0
+UDN.US,D,20130219,000000,26.164,26.214,26.155,26.194,52611,0
+UDN.US,D,20130220,000000,26.164,26.164,25.98,25.98,72498,0
+UDN.US,D,20130221,000000,25.892,25.95,25.853,25.872,52931,0
+UDN.US,D,20130222,000000,25.853,25.872,25.814,25.863,36927,0
+UDN.US,D,20130225,000000,25.94,25.94,25.697,25.756,97560,0
+UDN.US,D,20130226,000000,25.775,25.795,25.707,25.736,36123,0
+UDN.US,D,20130227,000000,25.785,25.853,25.775,25.834,49543,0
+UDN.US,D,20130228,000000,25.785,25.804,25.688,25.688,71868,0
+UDN.US,D,20130301,000000,25.59,25.61,25.513,25.6,57414,0
+UDN.US,D,20130304,000000,25.58,25.629,25.552,25.6,157978,0
+UDN.US,D,20130305,000000,25.688,25.697,25.6,25.668,85698,0
+UDN.US,D,20130306,000000,25.61,25.61,25.523,25.523,52405,0
+UDN.US,D,20130307,000000,25.649,25.697,25.639,25.658,33791,0
+UDN.US,D,20130308,000000,25.562,25.562,25.192,25.445,193561,0
+UDN.US,D,20130311,000000,25.435,25.513,25.426,25.494,145759,0
+UDN.US,D,20130312,000000,25.562,25.562,25.484,25.504,42644,0
+UDN.US,D,20130313,000000,25.445,25.445,25.358,25.406,32797,0
+UDN.US,D,20130314,000000,25.367,25.552,25.348,25.513,64406,0
+UDN.US,D,20130315,000000,25.658,25.668,25.62,25.639,46830,0
+UDN.US,D,20130318,000000,25.465,25.552,25.445,25.455,219207,0
+UDN.US,D,20130319,000000,25.484,25.494,25.358,25.406,98401,0
+UDN.US,D,20130320,000000,25.513,25.513,25.445,25.445,40346,0
+UDN.US,D,20130321,000000,25.445,25.494,25.416,25.435,40111,0
+UDN.US,D,20130322,000000,25.504,25.61,25.504,25.58,56275,0
+UDN.US,D,20130325,000000,25.533,25.533,25.406,25.426,66965,0
+UDN.US,D,20130326,000000,25.435,25.465,25.406,25.435,59968,0
+UDN.US,D,20130327,000000,25.318,25.328,25.289,25.299,47322,0
+UDN.US,D,20130328,000000,25.358,25.435,25.358,25.396,21521,0
+UDN.US,D,20130401,000000,25.406,25.494,25.396,25.474,16155,0
+UDN.US,D,20130402,000000,25.435,25.445,25.396,25.396,18825,0
+UDN.US,D,20130403,000000,25.484,25.494,25.445,25.474,10984,0
+UDN.US,D,20130404,000000,25.289,25.533,25.28,25.494,386896,0
+UDN.US,D,20130405,000000,25.562,25.6,25.543,25.562,47326,0
+UDN.US,D,20130408,000000,25.543,25.543,25.445,25.465,26147,0
+UDN.US,D,20130409,000000,25.572,25.62,25.533,25.6,28766,0
+UDN.US,D,20130410,000000,25.58,25.6,25.533,25.552,30935,0
+UDN.US,D,20130411,000000,25.649,25.688,25.629,25.639,26187,0
+UDN.US,D,20130412,000000,25.62,25.746,25.62,25.658,23684,0
+UDN.US,D,20130415,000000,25.649,25.649,25.58,25.59,106935,0
+UDN.US,D,20130416,000000,25.678,25.814,25.668,25.785,54749,0
+UDN.US,D,20130417,000000,25.678,25.678,25.484,25.513,160558,0
+UDN.US,D,20130418,000000,25.543,25.6,25.523,25.533,43888,0
+UDN.US,D,20130419,000000,25.562,25.61,25.465,25.474,56023,0
+UDN.US,D,20130422,000000,25.426,25.504,25.416,25.504,29628,0
+UDN.US,D,20130423,000000,25.396,25.426,25.367,25.377,37402,0
+UDN.US,D,20130424,000000,25.387,25.426,25.377,25.406,39177,0
+UDN.US,D,20130425,000000,25.504,25.504,25.426,25.445,24227,0
+UDN.US,D,20130426,000000,25.533,25.6,25.523,25.562,19199,0
+UDN.US,D,20130429,000000,25.649,25.678,25.649,25.678,31638,0
+UDN.US,D,20130430,000000,25.697,25.844,25.697,25.824,81788,0
+UDN.US,D,20130501,000000,25.892,25.902,25.834,25.834,35894,0
+UDN.US,D,20130502,000000,25.678,25.717,25.629,25.668,127876,0
+UDN.US,D,20130503,000000,25.61,25.746,25.61,25.678,66774,0
+UDN.US,D,20130506,000000,25.658,25.658,25.59,25.61,123345,0
+UDN.US,D,20130507,000000,25.668,25.688,25.61,25.62,18160,0
+UDN.US,D,20130508,000000,25.746,25.795,25.736,25.736,18848,0
+UDN.US,D,20130509,000000,25.678,25.678,25.455,25.484,49966,0
+UDN.US,D,20130510,000000,25.387,25.406,25.25,25.338,40254,0
+UDN.US,D,20130513,000000,25.338,25.367,25.289,25.299,44680,0
+UDN.US,D,20130514,000000,25.289,25.289,25.192,25.192,50545,0
+UDN.US,D,20130515,000000,25.114,25.172,25.066,25.124,75242,0
+UDN.US,D,20130516,000000,25.163,25.231,25.114,25.114,31806,0
+UDN.US,D,20130517,000000,24.978,25.007,24.948,24.968,83612,0
+UDN.US,D,20130520,000000,25.046,25.153,25.026,25.124,37915,0
+UDN.US,D,20130521,000000,25.036,25.172,25.016,25.114,86405,0
+UDN.US,D,20130522,000000,25.124,25.231,24.958,24.978,42539,0
+UDN.US,D,20130523,000000,25.134,25.192,25.104,25.163,28904,0
+UDN.US,D,20130524,000000,25.182,25.231,25.163,25.192,13222,0
+UDN.US,D,20130528,000000,25.124,25.134,25.007,25.016,33747,0
+UDN.US,D,20130529,000000,25.172,25.221,25.163,25.192,28162,0
+UDN.US,D,20130530,000000,25.328,25.387,25.318,25.367,39929,0
+UDN.US,D,20130531,000000,25.309,25.309,25.202,25.28,27494,0
+UDN.US,D,20130603,000000,25.318,25.572,25.289,25.484,110682,0
+UDN.US,D,20130604,000000,25.455,25.474,25.426,25.465,37085,0
+UDN.US,D,20130605,000000,25.358,25.552,25.358,25.523,67175,0
+UDN.US,D,20130606,000000,25.62,26,25.61,25.872,145484,0
+UDN.US,D,20130607,000000,25.824,25.844,25.766,25.814,61756,0
+UDN.US,D,20130610,000000,25.717,25.844,25.697,25.824,47489,0
+UDN.US,D,20130611,000000,25.882,26.018,25.882,26.009,76373,0
+UDN.US,D,20130612,000000,26,26.086,25.97,26.048,59995,0
+UDN.US,D,20130613,000000,26.077,26.146,26.068,26.106,49666,0
+UDN.US,D,20130614,000000,26.048,26.155,26.028,26.126,35857,0
+UDN.US,D,20130617,000000,26.146,26.194,26.077,26.194,86446,0
+UDN.US,D,20130618,000000,26.086,26.184,26.086,26.164,29569,0
+UDN.US,D,20130619,000000,26.174,26.204,25.863,25.931,112139,0
+UDN.US,D,20130620,000000,25.717,25.766,25.629,25.746,77014,0
+UDN.US,D,20130621,000000,25.649,25.658,25.533,25.572,63438,0
+UDN.US,D,20130624,000000,25.484,25.58,25.455,25.533,83760,0
+UDN.US,D,20130625,000000,25.533,25.543,25.445,25.494,19089,0
+UDN.US,D,20130626,000000,25.416,25.435,25.328,25.338,50172,0
+UDN.US,D,20130627,000000,25.348,25.387,25.192,25.358,60997,0
+UDN.US,D,20130628,000000,25.377,25.387,25.241,25.299,63001,0
+UDN.US,D,20130701,000000,25.289,25.358,25.27,25.358,53852,0
+UDN.US,D,20130702,000000,25.192,25.26,25.153,25.163,34023,0
+UDN.US,D,20130703,000000,25.192,25.318,25.192,25.27,14277,0
+UDN.US,D,20130705,000000,24.89,24.91,24.861,24.861,45414,0
+UDN.US,D,20130708,000000,24.929,24.978,24.929,24.958,56288,0
+UDN.US,D,20130709,000000,24.948,24.948,24.792,24.842,63850,0
+UDN.US,D,20130710,000000,24.92,25.153,24.91,25.016,67129,0
+UDN.US,D,20130711,000000,25.338,25.494,25.309,25.465,136728,0
+UDN.US,D,20130712,000000,25.318,25.416,25.318,25.387,158300,0
+UDN.US,D,20130715,000000,25.309,25.367,25.289,25.358,17449,0
+UDN.US,D,20130716,000000,25.445,25.562,25.416,25.543,9470,0
+UDN.US,D,20130717,000000,25.562,25.562,25.406,25.484,15350,0
+UDN.US,D,20130718,000000,25.396,25.455,25.387,25.435,13389,0
+UDN.US,D,20130719,000000,25.474,25.533,25.474,25.523,24301,0
+UDN.US,D,20130722,000000,25.62,25.688,25.6,25.629,28825,0
+UDN.US,D,20130723,000000,25.639,25.726,25.629,25.697,47544,0
+UDN.US,D,20130724,000000,25.668,25.697,25.572,25.6,28828,0
+UDN.US,D,20130725,000000,25.649,25.795,25.649,25.795,16737,0
+UDN.US,D,20130726,000000,25.804,25.834,25.785,25.814,8379,0
+UDN.US,D,20130729,000000,25.785,25.814,25.766,25.804,8202,0
+UDN.US,D,20130730,000000,25.814,25.814,25.707,25.756,15064,0
+UDN.US,D,20130731,000000,25.688,25.872,25.649,25.824,25993,0
+UDN.US,D,20130801,000000,25.717,25.717,25.572,25.59,19106,0
+UDN.US,D,20130802,000000,25.668,25.756,25.668,25.726,18619,0
+UDN.US,D,20130805,000000,25.572,25.756,25.572,25.756,16099,0
+UDN.US,D,20130806,000000,25.804,25.872,25.795,25.834,56588,0
+UDN.US,D,20130807,000000,25.872,25.98,25.872,25.95,17678,0
+UDN.US,D,20130808,000000,26.009,26.086,26,26.048,37552,0
+UDN.US,D,20130809,000000,26.009,26.028,25.99,26.018,21081,0
+UDN.US,D,20130812,000000,25.668,25.95,25.639,25.931,41082,0
+UDN.US,D,20130813,000000,25.775,25.814,25.756,25.795,12989,0
+UDN.US,D,20130814,000000,25.795,25.834,25.795,25.804,25903,0
+UDN.US,D,20130815,000000,25.766,26.009,25.746,25.99,33599,0
+UDN.US,D,20130816,000000,26.009,26.018,25.912,25.94,30949,0
+UDN.US,D,20130819,000000,25.97,25.97,25.94,25.95,16782,0
+UDN.US,D,20130820,000000,26.077,26.116,26.058,26.068,21749,0
+UDN.US,D,20130821,000000,25.99,26.018,25.912,25.94,48731,0
+UDN.US,D,20130822,000000,25.853,25.912,25.834,25.892,25821,0
+UDN.US,D,20130823,000000,25.824,25.931,25.766,25.931,19766,0
+UDN.US,D,20130826,000000,25.94,25.94,25.872,25.922,10584,0
+UDN.US,D,20130827,000000,25.931,26,25.922,26,29968,0
+UDN.US,D,20130828,000000,25.922,25.922,25.853,25.882,36955,0
+UDN.US,D,20130829,000000,25.717,25.736,25.678,25.726,21792,0
+UDN.US,D,20130830,000000,25.678,25.697,25.639,25.697,21517,0
+UDN.US,D,20130903,000000,25.61,25.62,25.543,25.59,10255,0
+UDN.US,D,20130904,000000,25.61,25.678,25.58,25.678,10979,0
+UDN.US,D,20130905,000000,25.6,25.6,25.494,25.504,9972,0
+UDN.US,D,20130906,000000,25.62,25.678,25.62,25.658,10717,0
+UDN.US,D,20130909,000000,25.736,25.814,25.707,25.775,7343,0
+UDN.US,D,20130910,000000,25.726,25.785,25.726,25.775,6187,0
+UDN.US,D,20130911,000000,25.804,25.892,25.804,25.882,14908,0
+UDN.US,D,20130912,000000,25.834,25.922,25.834,25.882,14371,0
+UDN.US,D,20130913,000000,25.872,25.912,25.834,25.902,6572,0
+UDN.US,D,20130916,000000,26.018,26.028,25.95,25.97,22346,0
+UDN.US,D,20130917,000000,25.96,26.009,25.96,26.009,17542,0
+UDN.US,D,20130918,000000,26,26.31,25.99,26.31,59264,0
+UDN.US,D,20130919,000000,26.33,26.33,26.252,26.272,83022,0
+UDN.US,D,20130920,000000,26.242,26.262,26.204,26.232,16931,0
+UDN.US,D,20130923,000000,26.242,26.262,26.214,26.232,14611,0
+UDN.US,D,20130924,000000,26.116,26.214,26.106,26.184,20266,0
+UDN.US,D,20130925,000000,26.214,26.282,26.214,26.272,9564,0
+UDN.US,D,20130926,000000,26.224,26.242,26.174,26.214,16040,0
+UDN.US,D,20130927,000000,26.31,26.34,26.282,26.302,43909,0
+UDN.US,D,20130930,000000,26.34,26.36,26.302,26.33,45342,0
+UDN.US,D,20131001,000000,26.379,26.388,26.32,26.34,30695,0
+UDN.US,D,20131002,000000,26.447,26.456,26.408,26.447,45869,0
+UDN.US,D,20131003,000000,26.428,26.495,26.428,26.475,34071,0
+UDN.US,D,20131004,000000,26.408,26.428,26.33,26.34,24949,0
+UDN.US,D,20131007,000000,26.398,26.418,26.33,26.418,26006,0
+UDN.US,D,20131008,000000,26.398,26.438,26.379,26.379,22300,0
+UDN.US,D,20131009,000000,26.242,26.272,26.048,26.242,65628,0
+UDN.US,D,20131010,000000,26.204,26.252,26.194,26.224,19006,0
+UDN.US,D,20131011,000000,26.272,26.272,26.214,26.262,17037,0
+UDN.US,D,20131014,000000,26.32,26.33,26.282,26.292,13731,0
+UDN.US,D,20131015,000000,26.174,26.232,26.164,26.224,19853,0
+UDN.US,D,20131016,000000,26.262,26.262,26.136,26.204,18879,0
+UDN.US,D,20131017,000000,26.466,26.505,26.456,26.505,52031,0
+UDN.US,D,20131018,000000,26.505,26.533,26.485,26.495,75856,0
+UDN.US,D,20131021,000000,26.466,26.495,26.447,26.485,14605,0
+UDN.US,D,20131022,000000,26.543,26.651,26.543,26.641,22686,0
+UDN.US,D,20131023,000000,26.621,26.641,26.611,26.621,32815,0
+UDN.US,D,20131024,000000,26.651,26.67,26.621,26.661,56952,0
+UDN.US,D,20131025,000000,26.631,26.661,26.621,26.661,16508,0
+UDN.US,D,20131028,000000,26.573,26.621,26.573,26.592,14375,0
+UDN.US,D,20131029,000000,26.553,26.592,26.485,26.485,14979,0
+UDN.US,D,20131030,000000,26.505,26.553,26.408,26.447,40796,0
+UDN.US,D,20131031,000000,26.379,26.379,26.292,26.292,63039,0
+UDN.US,D,20131101,000000,26.164,26.184,26.126,26.136,58567,0
+UDN.US,D,20131104,000000,26.155,26.204,26.155,26.204,16816,0
+UDN.US,D,20131105,000000,26.155,26.155,26.116,26.146,15806,0
+UDN.US,D,20131106,000000,26.214,26.242,26.204,26.204,24583,0
+UDN.US,D,20131107,000000,25.99,26.136,25.97,26.096,22663,0
+UDN.US,D,20131108,000000,25.98,25.98,25.902,25.95,22219,0
+UDN.US,D,20131111,000000,26,26.018,25.99,26.018,10417,0
+UDN.US,D,20131112,000000,26.009,26.038,25.98,25.99,9795,0
+UDN.US,D,20131113,000000,26.009,26.077,25.97,26.077,18853,0
+UDN.US,D,20131114,000000,26.028,26.096,26.009,26.048,11988,0
+UDN.US,D,20131115,000000,26.086,26.106,26.058,26.106,6831,0
+UDN.US,D,20131118,000000,26.164,26.194,26.116,26.126,18853,0
+UDN.US,D,20131119,000000,26.146,26.174,26.106,26.174,12939,0
+UDN.US,D,20131120,000000,26.194,26.194,26,26.028,17075,0
+UDN.US,D,20131121,000000,26.028,26.058,26.009,26.038,9770,0
+UDN.US,D,20131122,000000,26.096,26.155,26.096,26.136,12557,0
+UDN.US,D,20131125,000000,26.068,26.086,26.048,26.086,21791,0
+UDN.US,D,20131126,000000,26.106,26.174,26.086,26.174,24110,0
+UDN.US,D,20131127,000000,26.174,26.174,26.126,26.136,4562,0
+UDN.US,D,20131129,000000,26.184,26.204,26.155,26.155,12734,0
+UDN.US,D,20131202,000000,26.077,26.116,26.068,26.077,20254,0
+UDN.US,D,20131203,000000,26.155,26.204,26.146,26.164,14587,0
+UDN.US,D,20131204,000000,26.077,26.194,26.077,26.155,30356,0
+UDN.US,D,20131205,000000,26.224,26.292,26.214,26.282,14565,0
+UDN.US,D,20131206,000000,26.252,26.282,26.242,26.282,20613,0
+UDN.US,D,20131209,000000,26.31,26.34,26.292,26.32,6901,0
+UDN.US,D,20131210,000000,26.379,26.408,26.37,26.388,5610,0
+UDN.US,D,20131211,000000,26.408,26.428,26.37,26.398,7637,0
+UDN.US,D,20131212,000000,26.36,26.36,26.292,26.31,9875,0
+UDN.US,D,20131213,000000,26.282,26.302,26.262,26.292,9728,0
+UDN.US,D,20131216,000000,26.408,26.428,26.32,26.34,41050,0
+UDN.US,D,20131217,000000,26.31,26.37,26.302,26.34,11708,0
+UDN.US,D,20131218,000000,26.33,26.398,26.174,26.204,40390,0
+UDN.US,D,20131219,000000,26.164,26.174,26.136,26.136,16227,0
+UDN.US,D,20131220,000000,26.136,26.224,26.136,26.184,12798,0
+UDN.US,D,20131223,000000,26.204,26.242,26.194,26.214,10848,0
+UDN.US,D,20131224,000000,26.146,26.184,26.146,26.184,37730,0
+UDN.US,D,20131226,000000,26.164,26.194,26.164,26.174,12247,0
+UDN.US,D,20131227,000000,26.34,26.37,26.232,26.232,17871,0
+UDN.US,D,20131230,000000,26.34,26.388,26.33,26.36,6664,0
+UDN.US,D,20131231,000000,26.33,26.37,26.31,26.32,11982,0
+UDN.US,D,20140102,000000,26.164,26.184,26.146,26.174,12320,0
+UDN.US,D,20140103,000000,26.116,26.126,26.048,26.048,10955,0
+UDN.US,D,20140106,000000,26.077,26.174,26.058,26.136,13273,0
+UDN.US,D,20140107,000000,26.096,26.116,26.048,26.077,96835,0
+UDN.US,D,20140108,000000,26.028,26.048,25.97,26.018,15433,0
+UDN.US,D,20140109,000000,26.009,26.048,26,26.048,22654,0
+UDN.US,D,20140110,000000,26.086,26.174,26.086,26.146,94230,0
+UDN.US,D,20140113,000000,26.155,26.204,26.146,26.204,8062,0
+UDN.US,D,20140114,000000,26.184,26.204,26.164,26.174,21076,0
+UDN.US,D,20140115,000000,26.018,26.038,25.99,26.018,10619,0
+UDN.US,D,20140116,000000,26.086,26.106,26.018,26.068,7302,0
+UDN.US,D,20140117,000000,26.018,26.028,25.94,25.94,12659,0
+UDN.US,D,20140121,000000,25.96,26.018,25.95,26,8154,0
+UDN.US,D,20140122,000000,26.018,26.018,25.96,25.98,8366,0
+UDN.US,D,20140123,000000,26.146,26.224,26.136,26.224,33921,0
+UDN.US,D,20140124,000000,26.242,26.242,26.194,26.204,57728,0
+UDN.US,D,20140127,000000,26.214,26.232,26.194,26.214,17674,0
+UDN.US,D,20140128,000000,26.194,26.204,26.155,26.194,15367,0
+UDN.US,D,20140129,000000,26.214,26.214,26.164,26.174,38954,0
+UDN.US,D,20140130,000000,26.048,26.068,25.98,26.009,36876,0
+UDN.US,D,20140131,000000,25.931,25.99,25.912,25.931,11004,0
+UDN.US,D,20140203,000000,25.95,26.028,25.95,26,41126,0
+UDN.US,D,20140204,000000,25.99,26,25.95,25.98,20086,0
+UDN.US,D,20140205,000000,25.99,26.028,25.95,26.018,4820,0
+UDN.US,D,20140206,000000,26.096,26.106,26.048,26.048,46747,0
+UDN.US,D,20140207,000000,26.086,26.155,26.077,26.155,10759,0
+UDN.US,D,20140210,000000,26.136,26.164,26.136,26.155,6513,0
+UDN.US,D,20140211,000000,26.155,26.224,26.146,26.164,12847,0
+UDN.US,D,20140212,000000,26.096,26.136,26.096,26.136,12173,0
+UDN.US,D,20140213,000000,26.272,26.282,26.252,26.262,20016,0
+UDN.US,D,20140214,000000,26.33,26.34,26.31,26.34,8610,0
+UDN.US,D,20140218,000000,26.37,26.388,26.36,26.379,22428,0
+UDN.US,D,20140219,000000,26.37,26.379,26.302,26.32,26956,0
+UDN.US,D,20140220,000000,26.262,26.302,26.232,26.262,14079,0
+UDN.US,D,20140221,000000,26.252,26.31,26.252,26.292,27327,0
+UDN.US,D,20140224,000000,26.292,26.32,26.272,26.31,15077,0
+UDN.US,D,20140225,000000,26.34,26.36,26.302,26.32,25491,0
+UDN.US,D,20140226,000000,26.272,26.272,26.204,26.224,15565,0
+UDN.US,D,20140227,000000,26.224,26.282,26.224,26.282,9382,0
+UDN.US,D,20140228,000000,26.428,26.475,26.408,26.456,18791,0
+UDN.US,D,20140303,000000,26.408,26.418,26.34,26.35,38960,0
+UDN.US,D,20140304,000000,26.37,26.37,26.31,26.33,12420,0
+UDN.US,D,20140305,000000,26.31,26.35,26.31,26.33,20574,0
+UDN.US,D,20140306,000000,26.428,26.505,26.428,26.485,23821,0
+UDN.US,D,20140307,000000,26.466,26.475,26.447,26.456,14410,0
+UDN.US,D,20140310,000000,26.447,26.466,26.438,26.447,9756,0
+UDN.US,D,20140311,000000,26.428,26.466,26.428,26.447,9629,0
+UDN.US,D,20140312,000000,26.485,26.515,26.475,26.495,5866,0
+UDN.US,D,20140313,000000,26.563,26.592,26.475,26.495,12889,0
+UDN.US,D,20140314,000000,26.573,26.583,26.515,26.543,16514,0
+UDN.US,D,20140317,000000,26.543,26.611,26.543,26.583,12606,0
+UDN.US,D,20140318,000000,26.563,26.583,26.524,26.583,44284,0
+UDN.US,D,20140319,000000,26.543,26.563,26.33,26.37,58573,0
+UDN.US,D,20140320,000000,26.282,26.37,26.272,26.282,215900,0
+UDN.US,D,20140321,000000,26.31,26.34,26.292,26.33,18067,0
+UDN.US,D,20140324,000000,26.292,26.428,26.282,26.388,12697,0
+UDN.US,D,20140325,000000,26.32,26.379,26.302,26.379,16467,0
+UDN.US,D,20140326,000000,26.33,26.36,26.33,26.36,7094,0
+UDN.US,D,20140327,000000,26.33,26.35,26.282,26.31,8682,0
+UDN.US,D,20140328,000000,26.32,26.32,26.262,26.272,29062,0
+UDN.US,D,20140331,000000,26.31,26.33,26.302,26.31,9522,0
+UDN.US,D,20140401,000000,26.34,26.36,26.31,26.32,7250,0
+UDN.US,D,20140402,000000,26.31,26.32,26.262,26.272,10899,0
+UDN.US,D,20140403,000000,26.204,26.204,26.174,26.194,10899,0
+UDN.US,D,20140404,000000,26.184,26.224,26.174,26.204,7543,0
+UDN.US,D,20140407,000000,26.34,26.34,26.272,26.292,9792,0
+UDN.US,D,20140408,000000,26.447,26.456,26.418,26.447,31344,0
+UDN.US,D,20140409,000000,26.447,26.553,26.447,26.543,44941,0
+UDN.US,D,20140410,000000,26.515,26.592,26.505,26.563,142503,0
+UDN.US,D,20140411,000000,26.553,26.573,26.533,26.533,9290,0
+UDN.US,D,20140414,000000,26.466,26.475,26.447,26.456,6095,0
+UDN.US,D,20140415,000000,26.418,26.466,26.418,26.428,4470,0
+UDN.US,D,20140416,000000,26.447,26.505,26.408,26.418,41096,0
+UDN.US,D,20140417,000000,26.475,26.475,26.379,26.408,11860,0
+UDN.US,D,20140421,000000,26.379,26.398,26.37,26.37,19487,0
+UDN.US,D,20140422,000000,26.398,26.418,26.37,26.388,20632,0
+UDN.US,D,20140423,000000,26.428,26.447,26.408,26.418,5698,0
+UDN.US,D,20140424,000000,26.398,26.438,26.398,26.438,7271,0
+UDN.US,D,20140425,000000,26.408,26.466,26.408,26.438,16445,0
+UDN.US,D,20140428,000000,26.524,26.524,26.456,26.456,17107,0
+UDN.US,D,20140429,000000,26.447,26.447,26.418,26.418,47730,0
+UDN.US,D,20140430,000000,26.505,26.543,26.495,26.515,24907,0
+UDN.US,D,20140501,000000,26.524,26.543,26.524,26.524,13579,0
+UDN.US,D,20140502,000000,26.428,26.533,26.418,26.524,14905,0
+UDN.US,D,20140505,000000,26.524,26.543,26.524,26.533,8110,0
+UDN.US,D,20140506,000000,26.67,26.689,26.651,26.68,34107,0
+UDN.US,D,20140507,000000,26.67,26.67,26.631,26.641,7438,0
+UDN.US,D,20140508,000000,26.592,26.611,26.563,26.573,17310,0
+UDN.US,D,20140509,000000,26.438,26.466,26.408,26.418,54525,0
+UDN.US,D,20140512,000000,26.428,26.456,26.398,26.398,5490,0
+UDN.US,D,20140513,000000,26.35,26.37,26.31,26.32,15895,0
+UDN.US,D,20140514,000000,26.31,26.35,26.31,26.34,6035,0
+UDN.US,D,20140515,000000,26.302,26.379,26.292,26.35,11555,0
+UDN.US,D,20140516,000000,26.36,26.36,26.33,26.35,10809,0
+UDN.US,D,20140519,000000,26.35,26.388,26.35,26.36,9062,0
+UDN.US,D,20140520,000000,26.32,26.35,26.32,26.34,8634,0
+UDN.US,D,20140521,000000,26.292,26.33,26.272,26.33,15905,0
+UDN.US,D,20140522,000000,26.282,26.292,26.272,26.282,30630,0
+UDN.US,D,20140523,000000,26.242,26.242,26.194,26.224,9633,0
+UDN.US,D,20140527,000000,26.214,26.272,26.214,26.252,116294,0
+UDN.US,D,20140528,000000,26.214,26.214,26.155,26.174,36379,0
+UDN.US,D,20140529,000000,26.164,26.224,26.164,26.194,5674,0
+UDN.US,D,20140530,000000,26.224,26.252,26.214,26.232,8888,0
+UDN.US,D,20140602,000000,26.184,26.214,26.126,26.155,15405,0
+UDN.US,D,20140603,000000,26.184,26.184,26.164,26.164,44380,0
+UDN.US,D,20140604,000000,26.164,26.164,26.126,26.126,3627,0
+UDN.US,D,20140605,000000,26.106,26.242,26.106,26.232,11692,0
+UDN.US,D,20140606,000000,26.204,26.224,26.194,26.224,6066,0
+UDN.US,D,20140609,000000,26.146,26.174,26.136,26.146,10131,0
+UDN.US,D,20140610,000000,26.116,26.116,26.068,26.077,33413,0
+UDN.US,D,20140611,000000,26.106,26.106,26.077,26.096,110186,0
+UDN.US,D,20140612,000000,26.126,26.164,26.116,26.136,32887,0
+UDN.US,D,20140613,000000,26.146,26.164,26.126,26.146,2125,0
+UDN.US,D,20140616,000000,26.204,26.204,26.164,26.184,2455,0
+UDN.US,D,20140617,000000,26.146,26.155,26.136,26.146,3047,0
+UDN.US,D,20140618,000000,26.174,26.224,26.146,26.214,7615,0
+UDN.US,D,20140619,000000,26.292,26.302,26.242,26.242,12337,0
+UDN.US,D,20140620,000000,26.224,26.242,26.194,26.232,25012,0
+UDN.US,D,20140623,000000,26.252,26.282,26.224,26.272,38106,0
+UDN.US,D,20140624,000000,26.262,26.272,26.214,26.252,30592,0
+UDN.US,D,20140625,000000,26.292,26.32,26.292,26.292,12198,0
+UDN.US,D,20140626,000000,26.272,26.292,26.252,26.292,10142,0
+UDN.US,D,20140627,000000,26.33,26.36,26.32,26.35,66469,0
+UDN.US,D,20140630,000000,26.408,26.447,26.379,26.447,26258,0
+UDN.US,D,20140701,000000,26.456,26.456,26.418,26.438,8045,0
+UDN.US,D,20140702,000000,26.37,26.408,26.37,26.388,14805,0
+UDN.US,D,20140703,000000,26.282,26.302,26.262,26.282,9789,0
+UDN.US,D,20140707,000000,26.272,26.302,26.262,26.282,7111,0
+UDN.US,D,20140708,000000,26.272,26.302,26.252,26.292,13267,0
+UDN.US,D,20140709,000000,26.272,26.36,26.272,26.35,4173,0
+UDN.US,D,20140710,000000,26.302,26.35,26.292,26.31,14481,0
+UDN.US,D,20140711,000000,26.302,26.302,26.292,26.302,2915,0
+UDN.US,D,20140714,000000,26.262,26.31,26.262,26.302,12503,0
+UDN.US,D,20140715,000000,26.282,26.292,26.214,26.224,11813,0
+UDN.US,D,20140716,000000,26.184,26.184,26.155,26.155,3690,0
+UDN.US,D,20140717,000000,26.146,26.184,26.146,26.164,42756,0
+UDN.US,D,20140718,000000,26.126,26.174,26.096,26.174,29573,0
+UDN.US,D,20140721,000000,26.164,26.164,26.155,26.155,28273,0
+UDN.US,D,20140722,000000,26.106,26.106,26.068,26.077,8818,0
+UDN.US,D,20140723,000000,26.086,26.086,26.068,26.068,7385,0
+UDN.US,D,20140724,000000,26.048,26.068,26.048,26.048,4695,0
+UDN.US,D,20140725,000000,26.018,26.028,25.98,25.99,16168,0
+UDN.US,D,20140728,000000,25.99,26,25.99,25.99,7200,0
+UDN.US,D,20140729,000000,25.94,25.94,25.922,25.931,9724,0
+UDN.US,D,20140730,000000,25.844,25.872,25.824,25.853,27749,0
+UDN.US,D,20140731,000000,25.834,25.863,25.824,25.863,61117,0
+UDN.US,D,20140801,000000,25.892,25.94,25.882,25.892,12817,0
+UDN.US,D,20140804,000000,25.872,25.902,25.872,25.902,29077,0
+UDN.US,D,20140805,000000,25.853,25.863,25.795,25.834,61979,0
+UDN.US,D,20140806,000000,25.795,25.863,25.775,25.853,38357,0
+UDN.US,D,20140807,000000,25.804,25.834,25.795,25.834,13547,0
+UDN.US,D,20140808,000000,25.853,25.922,25.853,25.872,8759,0
+UDN.US,D,20140811,000000,25.853,25.853,25.844,25.853,3545,0
+UDN.US,D,20140812,000000,25.804,25.844,25.804,25.844,8481,0
+UDN.US,D,20140813,000000,25.785,25.814,25.785,25.795,1507,0
+UDN.US,D,20140814,000000,25.863,25.863,25.804,25.804,18429,0
+UDN.US,D,20140815,000000,25.844,25.853,25.834,25.853,4612,0
+UDN.US,D,20140818,000000,25.853,25.853,25.795,25.804,30229,0
+UDN.US,D,20140819,000000,25.766,25.766,25.697,25.707,80601,0
+UDN.US,D,20140820,000000,25.649,25.668,25.572,25.58,23921,0
+UDN.US,D,20140821,000000,25.572,25.629,25.572,25.62,9988,0
+UDN.US,D,20140822,000000,25.6,25.62,25.513,25.562,73274,0
+UDN.US,D,20140825,000000,25.484,25.513,25.484,25.484,21061,0
+UDN.US,D,20140826,000000,25.484,25.513,25.445,25.455,19942,0
+UDN.US,D,20140827,000000,25.504,25.533,25.484,25.513,6101,0
+UDN.US,D,20140828,000000,25.494,25.523,25.494,25.513,6629,0
+UDN.US,D,20140829,000000,25.523,25.533,25.426,25.435,18545,0
+UDN.US,D,20140902,000000,25.367,25.367,25.328,25.348,17669,0
+UDN.US,D,20140903,000000,25.367,25.387,25.348,25.387,9445,0
+UDN.US,D,20140904,000000,25.221,25.241,25.075,25.104,45559,0
+UDN.US,D,20140905,000000,25.104,25.153,25.075,25.085,50843,0
+UDN.US,D,20140908,000000,25.026,25.046,24.9,24.92,39811,0
+UDN.US,D,20140909,000000,24.9,25.007,24.88,24.998,29346,0
+UDN.US,D,20140910,000000,24.9,24.948,24.88,24.938,71029,0
+UDN.US,D,20140911,000000,24.948,24.988,24.9,24.91,15671,0
+UDN.US,D,20140912,000000,24.88,24.998,24.861,24.929,14223,0
+UDN.US,D,20140915,000000,24.948,24.958,24.929,24.938,25021,0
+UDN.US,D,20140916,000000,24.938,25.066,24.938,24.998,48576,0
+UDN.US,D,20140917,000000,24.978,24.998,24.774,24.822,110877,0
+UDN.US,D,20140918,000000,24.88,24.948,24.88,24.92,62350,0
+UDN.US,D,20140919,000000,24.832,24.832,24.774,24.783,22431,0
+UDN.US,D,20140922,000000,24.792,24.822,24.754,24.812,19333,0
+UDN.US,D,20140923,000000,24.89,24.89,24.792,24.822,15811,0
+UDN.US,D,20140924,000000,24.706,24.724,24.619,24.686,40022,0
+UDN.US,D,20140925,000000,24.56,24.667,24.56,24.638,21972,0
+UDN.US,D,20140926,000000,24.551,24.56,24.492,24.511,55438,0
+UDN.US,D,20140929,000000,24.521,24.56,24.521,24.521,40365,0
+UDN.US,D,20140930,000000,24.414,24.453,24.365,24.433,51884,0
+UDN.US,D,20141001,000000,24.385,24.473,24.385,24.453,935843,0
+UDN.US,D,20141002,000000,24.541,24.579,24.453,24.531,94829,0
+UDN.US,D,20141003,000000,24.239,24.277,24.18,24.2,117479,0
+UDN.US,D,20141006,000000,24.268,24.511,24.258,24.453,119409,0
+UDN.US,D,20141007,000000,24.501,24.531,24.433,24.501,86854,0
+UDN.US,D,20141008,000000,24.483,24.677,24.443,24.667,77014,0
+UDN.US,D,20141009,000000,24.599,24.638,24.501,24.531,86318,0
+UDN.US,D,20141010,000000,24.463,24.483,24.405,24.423,64893,0
+UDN.US,D,20141013,000000,24.551,24.569,24.521,24.56,26414,0
+UDN.US,D,20141014,000000,24.463,24.501,24.443,24.453,31190,0
+UDN.US,D,20141015,000000,24.714,24.87,24.619,24.714,80564,0
+UDN.US,D,20141016,000000,24.667,24.783,24.629,24.734,64499,0
+UDN.US,D,20141017,000000,24.706,24.714,24.638,24.647,28102,0
+UDN.US,D,20141020,000000,24.638,24.734,24.638,24.714,59345,0
+UDN.US,D,20141021,000000,24.638,24.667,24.589,24.589,55014,0
+UDN.US,D,20141022,000000,24.511,24.531,24.473,24.473,65742,0
+UDN.US,D,20141023,000000,24.463,24.483,24.433,24.463,71782,0
+UDN.US,D,20141024,000000,24.492,24.531,24.473,24.483,48776,0
+UDN.US,D,20141027,000000,24.501,24.579,24.501,24.56,37231,0
+UDN.US,D,20141028,000000,24.599,24.619,24.579,24.599,31290,0
+UDN.US,D,20141029,000000,24.629,24.647,24.395,24.395,78854,0
+UDN.US,D,20141030,000000,24.346,24.405,24.327,24.327,15267,0
+UDN.US,D,20141031,000000,24.073,24.141,24.063,24.131,113455,0
+UDN.US,D,20141103,000000,24.025,24.034,23.976,23.995,86449,0
+UDN.US,D,20141104,000000,24.005,24.112,24.005,24.073,16523,0
+UDN.US,D,20141105,000000,23.927,23.986,23.908,23.947,27065,0
+UDN.US,D,20141106,000000,23.849,23.869,23.763,23.763,68395,0
+UDN.US,D,20141107,000000,23.82,23.927,23.82,23.917,77984,0
+UDN.US,D,20141110,000000,23.947,23.966,23.83,23.849,40194,0
+UDN.US,D,20141111,000000,23.82,23.956,23.82,23.937,14615,0
+UDN.US,D,20141112,000000,23.878,23.937,23.81,23.83,30115,0
+UDN.US,D,20141113,000000,23.859,23.888,23.84,23.859,17827,0
+UDN.US,D,20141114,000000,23.763,23.956,23.743,23.937,62644,0
+UDN.US,D,20141117,000000,23.878,23.878,23.81,23.81,33915,0
+UDN.US,D,20141118,000000,23.908,23.927,23.878,23.908,18936,0
+UDN.US,D,20141119,000000,23.908,23.966,23.878,23.898,49964,0
+UDN.US,D,20141120,000000,23.937,23.937,23.878,23.908,12404,0
+UDN.US,D,20141121,000000,23.733,23.763,23.665,23.695,72644,0
+UDN.US,D,20141124,000000,23.723,23.772,23.723,23.763,11733,0
+UDN.US,D,20141125,000000,23.743,23.83,23.743,23.82,56218,0
+UDN.US,D,20141126,000000,23.859,23.927,23.859,23.908,16177,0
+UDN.US,D,20141128,000000,23.781,23.8,23.675,23.695,54826,0
+UDN.US,D,20141201,000000,23.8,23.84,23.772,23.8,54136,0
+UDN.US,D,20141202,000000,23.646,23.655,23.587,23.607,53150,0
+UDN.US,D,20141203,000000,23.499,23.529,23.49,23.499,25868,0
+UDN.US,D,20141204,000000,23.597,23.723,23.558,23.617,171695,0
+UDN.US,D,20141205,000000,23.431,23.431,23.343,23.393,79196,0
+UDN.US,D,20141208,000000,23.393,23.49,23.383,23.461,49868,0
+UDN.US,D,20141209,000000,23.597,23.733,23.577,23.597,56373,0
+UDN.US,D,20141210,000000,23.607,23.723,23.607,23.723,11944,0
+UDN.US,D,20141211,000000,23.597,23.617,23.568,23.607,57383,0
+UDN.US,D,20141212,000000,23.685,24.365,23.665,23.704,392782,0
+UDN.US,D,20141215,000000,23.675,23.743,23.636,23.675,557501,0
+UDN.US,D,20141216,000000,23.84,23.859,23.704,23.791,917302,0
+UDN.US,D,20141217,000000,23.743,23.743,23.499,23.539,1116791,0
+UDN.US,D,20141218,000000,23.441,23.471,23.421,23.451,24122,0
+UDN.US,D,20141219,000000,23.451,23.461,23.343,23.343,150507,0
+UDN.US,D,20141222,000000,23.353,23.373,23.315,23.315,49321,0
+UDN.US,D,20141223,000000,23.207,23.237,23.179,23.179,34983,0
+UDN.US,D,20141224,000000,23.237,23.237,23.197,23.217,9869,0
+UDN.US,D,20141226,000000,23.197,23.207,23.169,23.189,39571,0
+UDN.US,D,20141229,000000,23.207,23.207,23.111,23.119,73097,0
+UDN.US,D,20141230,000000,23.237,23.237,23.179,23.179,52172,0
+UDN.US,D,20141231,000000,23.169,23.189,23.101,23.111,36740,0
+UDN.US,D,20150102,000000,22.964,22.973,22.896,22.905,39161,0
+UDN.US,D,20150105,000000,22.79,22.858,22.78,22.848,49487,0
+UDN.US,D,20150106,000000,22.8,22.887,22.78,22.79,72745,0
+UDN.US,D,20150107,000000,22.644,22.712,22.624,22.683,137689,0
+UDN.US,D,20150108,000000,22.614,22.644,22.585,22.595,81495,0
+UDN.US,D,20150109,000000,22.585,22.702,22.576,22.702,85706,0
+UDN.US,D,20150112,000000,22.654,22.702,22.634,22.692,28054,0
+UDN.US,D,20150113,000000,22.585,22.654,22.576,22.614,20528,0
+UDN.US,D,20150114,000000,22.712,22.722,22.644,22.673,26359,0
+UDN.US,D,20150115,000000,22.654,22.654,22.488,22.595,83968,0
+UDN.US,D,20150116,000000,22.468,22.498,22.322,22.468,108289,0
+UDN.US,D,20150120,000000,22.439,22.459,22.371,22.391,94924,0
+UDN.US,D,20150121,000000,22.556,22.634,22.381,22.439,111603,0
+UDN.US,D,20150122,000000,22.293,22.371,22.059,22.079,336638,0
+UDN.US,D,20150123,000000,21.876,21.982,21.836,21.856,160669,0
+UDN.US,D,20150126,000000,21.856,21.924,21.846,21.876,66599,0
+UDN.US,D,20150127,000000,22.089,22.186,22.059,22.128,161705,0
+UDN.US,D,20150128,000000,22.059,22.089,21.954,21.982,102813,0
+UDN.US,D,20150129,000000,21.973,22.031,21.846,21.944,35204,0
+UDN.US,D,20150130,000000,21.924,21.934,21.876,21.904,63286,0
+UDN.US,D,20150202,000000,21.904,22.001,21.904,21.963,65499,0
+UDN.US,D,20150203,000000,22.128,22.332,22.099,22.264,224917,0
+UDN.US,D,20150204,000000,22.205,22.215,22.079,22.099,152681,0
+UDN.US,D,20150205,000000,22.167,22.303,22.167,22.283,132542,0
+UDN.US,D,20150206,000000,22.031,22.059,21.963,21.982,129675,0
+UDN.US,D,20150209,000000,22.001,22.031,21.954,21.982,15205,0
+UDN.US,D,20150210,000000,21.934,21.991,21.934,21.954,25667,0
+UDN.US,D,20150211,000000,21.914,21.934,21.836,21.876,20079,0
+UDN.US,D,20150212,000000,21.991,22.118,21.991,22.108,89554,0
+UDN.US,D,20150213,000000,22.147,22.186,22.099,22.137,16058,0
+UDN.US,D,20150217,000000,22.157,22.186,22.089,22.177,37668,0
+UDN.US,D,20150218,000000,22.079,22.157,22.021,22.157,29239,0
+UDN.US,D,20150219,000000,22.069,22.099,22.031,22.05,23813,0
+UDN.US,D,20150220,000000,21.954,22.118,21.944,22.05,36551,0
+UDN.US,D,20150223,000000,21.973,22.021,21.973,21.982,27680,0
+UDN.US,D,20150224,000000,21.982,22.04,21.904,22.011,19201,0
+UDN.US,D,20150225,000000,22.099,22.147,22.069,22.089,56629,0
+UDN.US,D,20150226,000000,21.963,21.963,21.798,21.798,111442,0
+UDN.US,D,20150227,000000,21.808,21.866,21.778,21.798,71125,0
+UDN.US,D,20150302,000000,21.817,21.826,21.73,21.74,33310,0
+UDN.US,D,20150303,000000,21.778,21.826,21.74,21.74,38245,0
+UDN.US,D,20150304,000000,21.71,21.73,21.612,21.612,21488,0
+UDN.US,D,20150305,000000,21.486,21.554,21.466,21.496,70837,0
+UDN.US,D,20150306,000000,21.242,21.282,21.174,21.174,197396,0
+UDN.US,D,20150309,000000,21.233,21.233,21.145,21.174,30124,0
+UDN.US,D,20150310,000000,21,21.078,20.932,20.942,123784,0
+UDN.US,D,20150311,000000,20.747,20.776,20.601,20.669,108774,0
+UDN.US,D,20150312,000000,20.815,20.815,20.698,20.737,64257,0
+UDN.US,D,20150313,000000,20.64,20.64,20.504,20.523,30740,0
+UDN.US,D,20150316,000000,20.63,20.708,20.61,20.63,111960,0
+UDN.US,D,20150317,000000,20.698,20.747,20.63,20.63,143833,0
+UDN.US,D,20150318,000000,20.659,21.068,20.65,21.049,178581,0
+UDN.US,D,20150319,000000,20.835,20.835,20.698,20.766,55209,0
+UDN.US,D,20150320,000000,20.971,21.126,20.932,21.02,91398,0
+UDN.US,D,20150323,000000,21.204,21.282,21.136,21.272,191536,0
+UDN.US,D,20150324,000000,21.223,21.242,21.126,21.194,143318,0
+UDN.US,D,20150325,000000,21.262,21.272,21.204,21.233,58397,0
+UDN.US,D,20150326,000000,21.32,21.32,21.106,21.155,39377,0
+UDN.US,D,20150327,000000,21.126,21.214,21.096,21.145,89137,0
+UDN.US,D,20150330,000000,21.029,21.049,20.981,20.981,88829,0
+UDN.US,D,20150331,000000,20.874,20.932,20.874,20.903,63051,0
+UDN.US,D,20150401,000000,20.99,20.99,20.893,20.951,35984,0
+UDN.US,D,20150402,000000,21.106,21.136,21.078,21.116,31152,0
+UDN.US,D,20150406,000000,21.35,21.37,21.184,21.223,122447,0
+UDN.US,D,20150407,000000,21.068,21.106,21.02,21.02,45923,0
+UDN.US,D,20150408,000000,21.126,21.126,20.951,20.981,18917,0
+UDN.US,D,20150409,000000,20.913,20.922,20.757,20.766,86603,0
+UDN.US,D,20150410,000000,20.737,20.776,20.698,20.708,29404,0
+UDN.US,D,20150413,000000,20.698,20.737,20.679,20.679,11823,0
+UDN.US,D,20150414,000000,20.844,20.922,20.835,20.854,19945,0
+UDN.US,D,20150415,000000,20.854,20.951,20.776,20.932,37452,0
+UDN.US,D,20150416,000000,21.02,21.126,20.971,21.096,25556,0
+UDN.US,D,20150417,000000,21.078,21.155,21.059,21.145,20253,0
+UDN.US,D,20150420,000000,21.029,21.068,20.99,21.01,122934,0
+UDN.US,D,20150421,000000,20.971,21.049,20.932,20.981,110285,0
+UDN.US,D,20150422,000000,21.039,21.039,20.981,21.01,20133,0
+UDN.US,D,20150423,000000,21.02,21.174,21.02,21.164,36292,0
+UDN.US,D,20150424,000000,21.233,21.252,21.155,21.242,26897,0
+UDN.US,D,20150427,000000,21.214,21.32,21.204,21.282,68677,0
+UDN.US,D,20150428,000000,21.34,21.438,21.33,21.418,100512,0
+UDN.US,D,20150429,000000,21.544,21.7,21.525,21.602,123887,0
+UDN.US,D,20150430,000000,21.594,21.72,21.534,21.71,70014,0
+UDN.US,D,20150501,000000,21.71,21.71,21.554,21.612,43077,0
+UDN.US,D,20150504,000000,21.584,21.584,21.516,21.534,33413,0
+UDN.US,D,20150505,000000,21.534,21.642,21.506,21.612,33208,0
+UDN.US,D,20150506,000000,21.778,21.866,21.74,21.826,128950,0
+UDN.US,D,20150507,000000,21.758,21.758,21.662,21.7,62751,0
+UDN.US,D,20150508,000000,21.74,21.74,21.612,21.671,111138,0
+UDN.US,D,20150511,000000,21.594,21.652,21.584,21.602,100446,0
+UDN.US,D,20150512,000000,21.74,21.768,21.7,21.7,31944,0
+UDN.US,D,20150513,000000,21.846,21.944,21.846,21.895,47520,0
+UDN.US,D,20150514,000000,21.982,22.021,21.895,21.963,37012,0
+UDN.US,D,20150515,000000,21.866,22.001,21.836,22.001,36381,0
+UDN.US,D,20150518,000000,21.876,21.895,21.768,21.768,148040,0
+UDN.US,D,20150519,000000,21.525,21.584,21.516,21.544,169975,0
+UDN.US,D,20150520,000000,21.506,21.574,21.466,21.506,76569,0
+UDN.US,D,20150521,000000,21.544,21.594,21.534,21.564,18300,0
+UDN.US,D,20150522,000000,21.398,21.428,21.36,21.36,37937,0
+UDN.US,D,20150526,000000,21.164,21.204,21.126,21.136,115882,0
+UDN.US,D,20150527,000000,21.078,21.174,21.078,21.164,21796,0
+UDN.US,D,20150528,000000,21.126,21.223,21.096,21.194,52467,0
+UDN.US,D,20150529,000000,21.223,21.272,21.204,21.223,42975,0
+UDN.US,D,20150601,000000,21.223,21.233,21.068,21.116,32371,0
+UDN.US,D,20150602,000000,21.37,21.496,21.36,21.438,75010,0
+UDN.US,D,20150603,000000,21.447,21.594,21.438,21.574,44620,0
+UDN.US,D,20150604,000000,21.554,21.584,21.516,21.516,17272,0
+UDN.US,D,20150605,000000,21.292,21.37,21.242,21.35,51611,0
+UDN.US,D,20150608,000000,21.486,21.602,21.447,21.602,35366,0
+UDN.US,D,20150609,000000,21.544,21.612,21.506,21.602,41699,0
+UDN.US,D,20150610,000000,21.749,21.808,21.662,21.788,62974,0
+UDN.US,D,20150611,000000,21.612,21.69,21.544,21.622,72019,0
+UDN.US,D,20150612,000000,21.622,21.71,21.584,21.652,21590,0
+UDN.US,D,20150615,000000,21.574,21.69,21.574,21.68,25908,0
+UDN.US,D,20150616,000000,21.662,21.662,21.612,21.622,11927,0
+UDN.US,D,20150617,000000,21.671,21.856,21.612,21.817,26936,0
+UDN.US,D,20150618,000000,21.944,21.982,21.846,21.895,105690,0
+UDN.US,D,20150619,000000,21.826,21.876,21.808,21.846,78136,0
+UDN.US,D,20150622,000000,21.846,21.904,21.788,21.798,15936,0
+UDN.US,D,20150623,000000,21.506,21.612,21.506,21.534,59675,0
+UDN.US,D,20150624,000000,21.554,21.612,21.544,21.584,3496,0
+UDN.US,D,20150625,000000,21.642,21.642,21.594,21.602,8431,0
+UDN.US,D,20150626,000000,21.574,21.594,21.496,21.554,21076,0
+UDN.US,D,20150629,000000,21.516,21.7,21.476,21.69,47396,0
+UDN.US,D,20150630,000000,21.612,21.622,21.506,21.534,25321,0
+UDN.US,D,20150701,000000,21.398,21.438,21.34,21.35,38451,0
+UDN.US,D,20150702,000000,21.428,21.428,21.388,21.398,20973,0
+UDN.US,D,20150706,000000,21.301,21.408,21.292,21.35,32797,0
+UDN.US,D,20150707,000000,21.136,21.301,21.136,21.282,30534,0
+UDN.US,D,20150708,000000,21.35,21.379,21.301,21.36,29096,0
+UDN.US,D,20150709,000000,21.32,21.36,21.252,21.292,11927,0
+UDN.US,D,20150710,000000,21.486,21.516,21.398,21.456,66930,0
+UDN.US,D,20150713,000000,21.301,21.33,21.214,21.214,73612,0
+UDN.US,D,20150714,000000,21.301,21.301,21.252,21.282,4709,0
+UDN.US,D,20150715,000000,21.194,21.194,21.126,21.164,44975,0
+UDN.US,D,20150716,000000,21.039,21.116,21.039,21.059,15113,0
+UDN.US,D,20150717,000000,21.02,21.02,20.981,21.01,13673,0
+UDN.US,D,20150720,000000,20.99,21.029,20.951,20.961,25702,0
+UDN.US,D,20150721,000000,21.059,21.155,21.02,21.126,38965,0
+UDN.US,D,20150722,000000,21.059,21.088,21.01,21.068,21899,0
+UDN.US,D,20150723,000000,21.126,21.184,21.126,21.164,13263,0
+UDN.US,D,20150724,000000,21.126,21.164,21.096,21.145,16758,0
+UDN.US,D,20150727,000000,21.36,21.37,21.31,21.33,46676,0
+UDN.US,D,20150728,000000,21.252,21.292,21.233,21.262,9870,0
+UDN.US,D,20150729,000000,21.252,21.282,21.194,21.194,13880,0
+UDN.US,D,20150730,000000,21.106,21.106,21.039,21.078,18095,0
+UDN.US,D,20150731,000000,21.33,21.33,21.136,21.164,11001,0
+UDN.US,D,20150803,000000,21.106,21.145,21.068,21.088,26028,0
+UDN.US,D,20150804,000000,21.136,21.136,20.981,21,15833,0
+UDN.US,D,20150805,000000,21.01,21.02,20.922,20.99,27348,0
+UDN.US,D,20150806,000000,20.961,21.029,20.961,21.02,12687,0
+UDN.US,D,20150807,000000,20.951,21.088,20.913,21.078,23646,0
+UDN.US,D,20150810,000000,21.068,21.184,21.059,21.184,125636,0
+UDN.US,D,20150811,000000,21.223,21.223,21.136,21.155,130254,0
+UDN.US,D,20150812,000000,21.36,21.456,21.36,21.398,29712,0
+UDN.US,D,20150813,000000,21.282,21.36,21.282,21.36,13983,0
+UDN.US,D,20150814,000000,21.37,21.379,21.31,21.31,5347,0
+UDN.US,D,20150817,000000,21.301,21.31,21.223,21.252,16656,0
+UDN.US,D,20150818,000000,21.204,21.233,21.184,21.214,7608,0
+UDN.US,D,20150819,000000,21.214,21.37,21.204,21.37,22516,0
+UDN.US,D,20150820,000000,21.408,21.486,21.379,21.486,17992,0
+UDN.US,D,20150821,000000,21.632,21.7,21.564,21.7,67341,0
+UDN.US,D,20150824,000000,22.205,22.225,21.934,22.069,86006,0
+UDN.US,D,20150825,000000,21.914,21.934,21.74,21.904,143009,0
+UDN.US,D,20150826,000000,21.71,21.778,21.602,21.612,36909,0
+UDN.US,D,20150827,000000,21.456,21.525,21.428,21.466,117307,0
+UDN.US,D,20150828,000000,21.078,22.186,21.078,21.388,34647,0
+UDN.US,D,20150831,000000,21.408,21.564,21.37,21.466,21796,0
+UDN.US,D,20150901,000000,21.544,21.602,21.516,21.554,25498,0
+UDN.US,D,20150902,000000,21.496,21.516,21.447,21.447,20253,0
+UDN.US,D,20150903,000000,21.34,21.37,21.301,21.37,16861,0
+UDN.US,D,20150904,000000,21.31,21.398,21.301,21.35,17272,0
+UDN.US,D,20150908,000000,21.418,21.476,21.418,21.456,9561,0
+UDN.US,D,20150909,000000,21.37,21.496,21.35,21.496,21590,0
+UDN.US,D,20150910,000000,21.447,21.574,21.428,21.564,10816,0
+UDN.US,D,20150911,000000,21.574,21.632,21.525,21.622,24264,0
+UDN.US,D,20150914,000000,22.215,22.215,21.554,21.622,13263,0
+UDN.US,D,20150915,000000,21.612,21.612,21.516,21.534,24674,0
+UDN.US,D,20150916,000000,21.564,21.612,21.554,21.594,19534,0
+UDN.US,D,20150917,000000,21.632,21.886,21.612,21.886,376954,0
+UDN.US,D,20150918,000000,21.846,21.856,21.594,21.622,352949,0
+UDN.US,D,20150921,000000,21.574,21.574,21.456,21.496,313059,0
+UDN.US,D,20150922,000000,21.447,21.447,21.35,21.379,50069,0
+UDN.US,D,20150923,000000,21.379,21.428,21.33,21.379,18325,0
+UDN.US,D,20150924,000000,21.486,21.564,21.447,21.456,39554,0
+UDN.US,D,20150925,000000,21.34,21.408,21.34,21.398,14599,0
+UDN.US,D,20150928,000000,21.32,21.466,21.32,21.418,82259,0
+UDN.US,D,20150929,000000,21.398,21.486,21.398,21.456,31975,0
+UDN.US,D,20150930,000000,21.388,21.388,21.34,21.388,71762,0
+UDN.US,D,20151001,000000,21.428,21.447,21.388,21.388,5552,0
+UDN.US,D,20151002,000000,21.584,21.612,21.418,21.438,257232,0
+UDN.US,D,20151005,000000,21.447,21.466,21.388,21.418,285223,0
+UDN.US,D,20151006,000000,21.456,21.574,21.447,21.554,198013,0
+UDN.US,D,20151007,000000,21.584,21.584,21.506,21.544,19299,0
+UDN.US,D,20151008,000000,21.544,21.662,21.516,21.602,68369,0
+UDN.US,D,20151009,000000,21.69,21.73,21.671,21.68,15319,0
+UDN.US,D,20151012,000000,21.74,21.749,21.7,21.72,41711,0
+UDN.US,D,20151013,000000,21.71,21.74,21.68,21.73,33723,0
+UDN.US,D,20151014,000000,21.836,21.944,21.817,21.944,53256,0
+UDN.US,D,20151015,000000,21.808,21.856,21.778,21.808,80500,0
+UDN.US,D,20151016,000000,21.788,21.798,21.74,21.74,43797,0
+UDN.US,D,20151019,000000,21.74,21.74,21.68,21.68,19217,0
+UDN.US,D,20151020,000000,21.73,21.749,21.7,21.7,47190,0
+UDN.US,D,20151021,000000,21.71,21.71,21.662,21.671,39377,0
+UDN.US,D,20151022,000000,21.466,21.466,21.35,21.36,82556,0
+UDN.US,D,20151023,000000,21.242,21.262,21.155,21.174,48732,0
+UDN.US,D,20151026,000000,21.194,21.272,21.194,21.242,24264,0
+UDN.US,D,20151027,000000,21.242,21.262,21.214,21.223,59013,0
+UDN.US,D,20151028,000000,21.272,21.34,21.029,21.059,58602,0
+UDN.US,D,20151029,000000,21.039,21.145,21.039,21.136,78342,0
+UDN.US,D,20151030,000000,21.223,21.301,21.204,21.214,38040,0
+UDN.US,D,20151102,000000,21.282,21.282,21.223,21.233,51704,0
+UDN.US,D,20151103,000000,21.126,21.174,21.096,21.164,28067,0
+UDN.US,D,20151104,000000,21.029,21.059,20.961,21,37224,0
+UDN.US,D,20151105,000000,20.981,21,20.951,20.961,10487,0
+UDN.US,D,20151106,000000,20.688,20.737,20.669,20.718,59527,0
+UDN.US,D,20151109,000000,20.688,20.786,20.688,20.757,1090939,0
+UDN.US,D,20151110,000000,20.659,20.698,20.64,20.698,13983,0
+UDN.US,D,20151111,000000,20.757,20.776,20.737,20.766,20048,0
+UDN.US,D,20151112,000000,20.757,20.883,20.757,20.864,68267,0
+UDN.US,D,20151113,000000,20.766,20.766,20.708,20.757,33618,0
+UDN.US,D,20151116,000000,20.708,20.708,20.64,20.659,25908,0
+UDN.US,D,20151117,000000,20.62,20.65,20.582,20.601,42256,0
+UDN.US,D,20151118,000000,20.63,20.65,20.562,20.62,13777,0
+UDN.US,D,20151119,000000,20.728,20.796,20.698,20.747,53358,0
+UDN.US,D,20151120,000000,20.718,20.718,20.61,20.61,140749,0
+UDN.US,D,20151123,000000,20.601,20.61,20.533,20.582,38143,0
+UDN.US,D,20151124,000000,20.62,20.65,20.591,20.63,8225,0
+UDN.US,D,20151125,000000,20.523,20.591,20.484,20.572,14291,0
+UDN.US,D,20151127,000000,20.504,20.523,20.484,20.513,8018,0
+UDN.US,D,20151130,000000,20.504,20.504,20.474,20.494,27965,0
+UDN.US,D,20151201,000000,20.562,20.591,20.542,20.582,20303,0
+UDN.US,D,20151202,000000,20.504,20.542,20.416,20.542,60857,0
+UDN.US,D,20151203,000000,20.796,21.059,20.776,21.049,266498,0
+UDN.US,D,20151204,000000,20.971,21.029,20.864,20.903,11927,0
+UDN.US,D,20151207,000000,20.796,20.864,20.786,20.825,17889,0
+UDN.US,D,20151208,000000,20.874,20.903,20.854,20.874,51005,0
+UDN.US,D,20151209,000000,21.049,21.145,21.029,21.106,26628,0
+UDN.US,D,20151210,000000,21.049,21.049,20.99,21.029,23852,0
+UDN.US,D,20151211,000000,21.068,21.106,21.059,21.106,18095,0
+UDN.US,D,20151214,000000,21.068,21.145,21.049,21.049,10934,0
+UDN.US,D,20151215,000000,21.02,21.02,20.922,20.942,36394,0
+UDN.US,D,20151216,000000,20.961,21.049,20.883,20.913,42461,0
+UDN.US,D,20151217,000000,20.796,20.805,20.708,20.737,178068,0
+UDN.US,D,20151218,000000,20.766,20.854,20.766,20.844,867311,0
+UDN.US,D,20151221,000000,20.864,20.922,20.864,20.922,21179,0
+UDN.US,D,20151222,000000,20.961,21,20.951,20.961,17280,0
+UDN.US,D,20151223,000000,20.922,20.932,20.893,20.922,3290,0
+UDN.US,D,20151224,000000,21.01,21.02,20.981,20.994,5303,0
+UDN.US,D,20151228,000000,21.01,21.027,21,21.02,8037,0
+UDN.US,D,20151229,000000,20.942,20.971,20.913,20.971,4830,0
+UDN.US,D,20151230,000000,20.946,20.946,20.9,20.932,11333,0
+UDN.US,D,20151231,000000,20.854,20.883,20.825,20.835,9907,0
+UDN.US,D,20160104,000000,20.835,20.835,20.718,20.805,16198,0
+UDN.US,D,20160105,000000,20.688,20.688,20.63,20.679,28558,0
+UDN.US,D,20160106,000000,20.659,20.747,20.659,20.718,13336,0
+UDN.US,D,20160107,000000,20.825,20.951,20.796,20.922,46559,0
+UDN.US,D,20160108,000000,20.835,20.903,20.83,20.903,13485,0
+UDN.US,D,20160111,000000,20.835,20.868,20.787,20.796,12909,0
+UDN.US,D,20160112,000000,20.776,20.776,20.698,20.766,13051,0
+UDN.US,D,20160113,000000,20.708,20.815,20.708,20.815,25245,0
+UDN.US,D,20160114,000000,20.825,20.835,20.708,20.757,24891,0
+UDN.US,D,20160115,000000,20.874,20.893,20.766,20.766,30831,0
+UDN.US,D,20160119,000000,20.708,20.776,20.708,20.757,25189,0
+UDN.US,D,20160120,000000,20.786,20.805,20.718,20.757,28274,0
+UDN.US,D,20160121,000000,20.659,20.776,20.64,20.776,25840,0
+UDN.US,D,20160122,000000,20.688,20.708,20.63,20.63,27403,0
+UDN.US,D,20160125,000000,20.679,20.747,20.669,20.747,1001752,0
+UDN.US,D,20160126,000000,20.698,20.757,20.698,20.757,8400,0
+UDN.US,D,20160127,000000,20.786,20.786,20.737,20.776,18181,0
+UDN.US,D,20160128,000000,20.825,20.893,20.823,20.864,88575,0
+UDN.US,D,20160129,000000,20.669,20.669,20.591,20.63,50988,0
+UDN.US,D,20160201,000000,20.708,20.776,20.708,20.766,29368,0
+UDN.US,D,20160202,000000,20.796,20.805,20.757,20.786,8266,0
+UDN.US,D,20160203,000000,20.961,21.223,20.961,21.155,78035,0
+UDN.US,D,20160204,000000,21.292,21.33,21.252,21.31,61448,0
+UDN.US,D,20160205,000000,21.184,21.219,21.16,21.194,80722,0
+UDN.US,D,20160208,000000,21.136,21.301,21.136,21.262,34903,0
+UDN.US,D,20160209,000000,21.398,21.485,21.37,21.413,44060,0
+UDN.US,D,20160210,000000,21.35,21.466,21.262,21.456,81154,0
+UDN.US,D,20160211,000000,21.534,21.574,21.466,21.506,64033,0
+UDN.US,D,20160212,000000,21.388,21.428,21.36,21.398,34382,0
+UDN.US,D,20160216,000000,21.272,21.282,21.194,21.223,44849,0
+UDN.US,D,20160217,000000,21.164,21.258,21.164,21.233,15238,0
+UDN.US,D,20160218,000000,21.194,21.223,21.184,21.214,18472,0
+UDN.US,D,20160219,000000,21.223,21.285,21.204,21.272,24075,0
+UDN.US,D,20160222,000000,21.088,21.126,21.078,21.106,44152,0
+UDN.US,D,20160223,000000,21.078,21.126,21.078,21.088,21396,0
+UDN.US,D,20160224,000000,21.029,21.126,21.02,21.088,15051,0
+UDN.US,D,20160225,000000,21.059,21.116,21.059,21.088,6450,0
+UDN.US,D,20160226,000000,20.94,20.961,20.922,20.951,9773,0
+UDN.US,D,20160229,000000,20.883,20.942,20.883,20.932,23586,0
+UDN.US,D,20160301,000000,20.883,20.913,20.863,20.913,32432,0
+UDN.US,D,20160302,000000,20.854,20.941,20.854,20.922,13779,0
+UDN.US,D,20160303,000000,20.951,21.096,20.951,21.059,60896,0
+UDN.US,D,20160304,000000,21.078,21.155,21.078,21.117,14197,0
+UDN.US,D,20160307,000000,21.049,21.174,21.049,21.155,44081,0
+UDN.US,D,20160308,000000,21.204,21.223,21.126,21.136,47711,0
+UDN.US,D,20160309,000000,21.068,21.202,21.068,21.174,29737,0
+UDN.US,D,20160310,000000,21.164,21.428,21.164,21.379,52638,0
+UDN.US,D,20160311,000000,21.301,21.428,21.301,21.36,57794,0
+UDN.US,D,20160314,000000,21.292,21.33,21.254,21.282,73030,0
+UDN.US,D,20160315,000000,21.272,21.296,21.252,21.262,38561,0
+UDN.US,D,20160316,000000,21.194,21.506,21.194,21.506,19290,0
+UDN.US,D,20160317,000000,21.69,21.712,21.652,21.7,86938,0
+UDN.US,D,20160318,000000,21.662,21.671,21.602,21.622,32221,0
+UDN.US,D,20160321,000000,21.612,21.612,21.554,21.579,16119,0
+UDN.US,D,20160322,000000,21.514,21.534,21.476,21.506,34062,0
+UDN.US,D,20160323,000000,21.428,21.428,21.361,21.388,22773,0
+UDN.US,D,20160324,000000,21.35,21.398,21.35,21.379,13554,0
+UDN.US,D,20160328,000000,21.431,21.438,21.408,21.418,11972,0
+UDN.US,D,20160329,000000,21.438,21.622,21.408,21.602,14771,0
+UDN.US,D,20160330,000000,21.632,21.74,21.632,21.671,21058,0
+UDN.US,D,20160331,000000,21.768,21.798,21.71,21.71,91714,0
+UDN.US,D,20160401,000000,21.69,21.74,21.622,21.72,53939,0
+UDN.US,D,20160404,000000,21.768,21.768,21.716,21.73,47536,0
+UDN.US,D,20160405,000000,21.69,21.749,21.671,21.72,96050,0
+UDN.US,D,20160406,000000,21.7,21.798,21.7,21.74,504430,0
+UDN.US,D,20160407,000000,21.73,21.778,21.73,21.73,63856,0
+UDN.US,D,20160408,000000,21.768,21.836,21.768,21.817,44803,0
+UDN.US,D,20160411,000000,21.826,21.924,21.826,21.876,42714,0
+UDN.US,D,20160412,000000,21.856,21.876,21.778,21.863,95677,0
+UDN.US,D,20160413,000000,21.749,21.749,21.671,21.68,57466,0
+UDN.US,D,20160414,000000,21.671,21.672,21.632,21.632,34135,0
+UDN.US,D,20160415,000000,21.671,21.738,21.671,21.703,14281,0
+UDN.US,D,20160418,000000,21.72,21.768,21.713,21.749,8429,0
+UDN.US,D,20160419,000000,21.866,21.886,21.844,21.856,46739,0
+UDN.US,D,20160420,000000,21.836,21.836,21.73,21.73,50004,0
+UDN.US,D,20160421,000000,21.798,21.808,21.71,21.71,53580,0
+UDN.US,D,20160422,000000,21.662,21.669,21.594,21.612,62039,0
+UDN.US,D,20160425,000000,21.69,21.703,21.665,21.68,9914,0
+UDN.US,D,20160426,000000,21.808,21.81,21.72,21.72,32526,0
+UDN.US,D,20160427,000000,21.778,21.788,21.69,21.74,13016,0
+UDN.US,D,20160428,000000,21.836,21.925,21.836,21.923,21996,0
+UDN.US,D,20160429,000000,22.031,22.089,22.031,22.076,139419,0
+UDN.US,D,20160502,000000,22.118,22.186,22.099,22.167,99177,0
+UDN.US,D,20160503,000000,22.196,22.205,22.079,22.089,36831,0
+UDN.US,D,20160504,000000,22.059,22.071,21.991,22.031,20553,0
+UDN.US,D,20160505,000000,21.954,21.963,21.886,21.904,38803,0
+UDN.US,D,20160506,000000,21.934,21.944,21.867,21.895,25564,0
+UDN.US,D,20160509,000000,21.817,21.856,21.806,21.826,35658,0
+UDN.US,D,20160510,000000,21.826,21.836,21.788,21.788,13952,0
+UDN.US,D,20160511,000000,21.866,21.944,21.866,21.904,44312,0
+UDN.US,D,20160512,000000,21.886,21.895,21.817,21.822,24556,0
+UDN.US,D,20160513,000000,21.74,21.74,21.662,21.73,55424,0
+UDN.US,D,20160516,000000,21.749,21.758,21.717,21.73,37088,0
+UDN.US,D,20160517,000000,21.73,21.778,21.73,21.735,13135,0
+UDN.US,D,20160518,000000,21.662,21.7,21.574,21.574,47841,0
+UDN.US,D,20160519,000000,21.534,21.584,21.534,21.554,35369,0
+UDN.US,D,20160520,000000,21.594,21.594,21.516,21.534,9361,0
+UDN.US,D,20160523,000000,21.506,21.584,21.506,21.564,11807,0
+UDN.US,D,20160524,000000,21.486,21.516,21.471,21.486,11350,0
+UDN.US,D,20160525,000000,21.496,21.554,21.486,21.536,13726,0
+UDN.US,D,20160526,000000,21.622,21.642,21.554,21.594,9795,0
+UDN.US,D,20160527,000000,21.525,21.525,21.442,21.456,74095,0
+UDN.US,D,20160531,000000,21.476,21.504,21.408,21.428,34271,0
+UDN.US,D,20160601,000000,21.496,21.534,21.496,21.534,16310,0
+UDN.US,D,20160602,000000,21.506,21.534,21.488,21.496,31117,0
+UDN.US,D,20160603,000000,21.749,21.856,21.749,21.856,31785,0
+UDN.US,D,20160606,000000,21.808,21.903,21.798,21.852,35539,0
+UDN.US,D,20160607,000000,21.886,21.886,21.847,21.874,20880,0
+UDN.US,D,20160608,000000,21.944,21.963,21.924,21.933,22804,0
+UDN.US,D,20160609,000000,21.846,21.856,21.817,21.836,37396,0
+UDN.US,D,20160610,000000,21.765,21.765,21.68,21.7,69796,0
+UDN.US,D,20160613,000000,21.671,21.768,21.671,21.74,46652,0
+UDN.US,D,20160614,000000,21.642,21.642,21.584,21.602,22581,0
+UDN.US,D,20160615,000000,21.612,21.74,21.612,21.7,31968,0
+UDN.US,D,20160616,000000,21.525,21.68,21.506,21.68,22893,0
+UDN.US,D,20160617,000000,21.778,21.788,21.72,21.778,30750,0
+UDN.US,D,20160620,000000,21.933,21.934,21.879,21.904,23507,0
+UDN.US,D,20160621,000000,21.886,21.886,21.798,21.798,31916,0
+UDN.US,D,20160622,000000,21.886,21.897,21.856,21.895,11533,0
+UDN.US,D,20160623,000000,22.021,22.021,21.934,22.001,20205,0
+UDN.US,D,20160624,000000,21.398,21.564,21.36,21.408,85874,0
+UDN.US,D,20160627,000000,21.252,21.281,21.174,21.233,74648,0
+UDN.US,D,20160628,000000,21.32,21.34,21.272,21.34,38068,0
+UDN.US,D,20160629,000000,21.409,21.441,21.398,21.403,40684,0
+UDN.US,D,20160630,000000,21.408,21.418,21.27,21.37,47562,0
+UDN.US,D,20160701,000000,21.466,21.496,21.402,21.438,28548,0
+UDN.US,D,20160705,000000,21.428,21.428,21.301,21.301,18814,0
+UDN.US,D,20160706,000000,21.32,21.34,21.242,21.34,94500,0
+UDN.US,D,20160707,000000,21.366,21.37,21.287,21.287,11821,0
+UDN.US,D,20160708,000000,21.33,21.33,21.261,21.296,10396,0
+UDN.US,D,20160711,000000,21.261,21.261,21.214,21.233,11075,0
+UDN.US,D,20160712,000000,21.272,21.292,21.25,21.252,32811,0
+UDN.US,D,20160713,000000,21.292,21.33,21.282,21.31,8466,0
+UDN.US,D,20160714,000000,21.301,21.35,21.301,21.342,57043,0
+UDN.US,D,20160715,000000,21.292,21.292,21.214,21.252,67926,0
+UDN.US,D,20160718,000000,21.233,21.253,21.227,21.237,7115,0
+UDN.US,D,20160719,000000,21.116,21.139,21.096,21.106,9175,0
+UDN.US,D,20160720,000000,21.068,21.126,21.068,21.088,9233,0
+UDN.US,D,20160721,000000,21.125,21.136,21.112,21.136,8295,0
+UDN.US,D,20160722,000000,21.106,21.106,21,21.029,30963,0
+UDN.US,D,20160725,000000,21.02,21.065,21.02,21.064,14679,0
+UDN.US,D,20160726,000000,21.106,21.136,21.086,21.105,18860,0
+UDN.US,D,20160727,000000,21.068,21.184,21.049,21.174,43123,0
+UDN.US,D,20160728,000000,21.252,21.262,21.194,21.194,72187,0
+UDN.US,D,20160729,000000,21.418,21.506,21.402,21.486,98648,0
+UDN.US,D,20160801,000000,21.447,21.453,21.408,21.428,66391,0
+UDN.US,D,20160802,000000,21.544,21.602,21.544,21.594,36653,0
+UDN.US,D,20160803,000000,21.516,21.516,21.466,21.481,11814,0
+UDN.US,D,20160804,000000,21.428,21.453,21.408,21.418,23130,0
+UDN.US,D,20160805,000000,21.262,21.34,21.252,21.33,74940,0
+UDN.US,D,20160808,000000,21.272,21.292,21.272,21.292,15522,0
+UDN.US,D,20160809,000000,21.305,21.356,21.305,21.34,11624,0
+UDN.US,D,20160810,000000,21.466,21.476,21.438,21.453,6632,0
+UDN.US,D,20160811,000000,21.433,21.438,21.388,21.398,5678,0
+UDN.US,D,20160812,000000,21.496,21.505,21.428,21.428,11088,0
+UDN.US,D,20160815,000000,21.467,21.486,21.447,21.456,13605,0
+UDN.US,D,20160816,000000,21.594,21.652,21.584,21.642,29409,0
+UDN.US,D,20160817,000000,21.622,21.7,21.594,21.642,76399,0
+UDN.US,D,20160818,000000,21.7,21.798,21.697,21.798,25230,0
+UDN.US,D,20160819,000000,21.685,21.71,21.68,21.71,38703,0
+UDN.US,D,20160822,000000,21.69,21.708,21.671,21.69,20675,0
+UDN.US,D,20160823,000000,21.73,21.74,21.69,21.7,15629,0
+UDN.US,D,20160824,000000,21.642,21.652,21.613,21.642,7366,0
+UDN.US,D,20160825,000000,21.671,21.671,21.642,21.652,4304,0
+UDN.US,D,20160826,000000,21.68,21.747,21.456,21.476,22391,0
+UDN.US,D,20160829,000000,21.398,21.466,21.388,21.456,40242,0
+UDN.US,D,20160830,000000,21.379,21.388,21.322,21.34,67896,0
+UDN.US,D,20160831,000000,21.301,21.36,21.301,21.35,10578,0
+UDN.US,D,20160901,000000,21.32,21.438,21.32,21.438,20091,0
+UDN.US,D,20160902,000000,21.466,21.466,21.37,21.388,9345,0
+UDN.US,D,20160906,000000,21.466,21.632,21.436,21.612,54485,0
+UDN.US,D,20160907,000000,21.622,21.642,21.574,21.594,24689,0
+UDN.US,D,20160908,000000,21.69,21.69,21.554,21.562,7796,0
+UDN.US,D,20160909,000000,21.456,21.506,21.456,21.5,6206,0
+UDN.US,D,20160912,000000,21.496,21.571,21.492,21.544,8265,0
+UDN.US,D,20160913,000000,21.486,21.495,21.428,21.447,11316,0
+UDN.US,D,20160914,000000,21.438,21.534,21.438,21.502,11103,0
+UDN.US,D,20160915,000000,21.486,21.516,21.476,21.516,6747,0
+UDN.US,D,20160916,000000,21.398,21.398,21.33,21.35,17796,0
+UDN.US,D,20160919,000000,21.418,21.42,21.379,21.388,107567,0
+UDN.US,D,20160920,000000,21.379,21.388,21.35,21.359,32966,0
+UDN.US,D,20160921,000000,21.37,21.465,21.36,21.456,38280,0
+UDN.US,D,20160922,000000,21.554,21.571,21.476,21.476,36850,0
+UDN.US,D,20160923,000000,21.447,21.495,21.447,21.487,25594,0
+UDN.US,D,20160926,000000,21.525,21.544,21.516,21.522,23217,0
+UDN.US,D,20160927,000000,21.456,21.496,21.447,21.486,10248,0
+UDN.US,D,20160928,000000,21.457,21.486,21.419,21.469,8794,0
+UDN.US,D,20160929,000000,21.438,21.496,21.438,21.475,50996,0
+UDN.US,D,20160930,000000,21.456,21.496,21.447,21.486,15979,0
+UDN.US,D,20161003,000000,21.438,21.447,21.398,21.428,31206,0
+UDN.US,D,20161004,000000,21.301,21.33,21.256,21.32,44934,0
+UDN.US,D,20161005,000000,21.31,21.317,21.263,21.31,32168,0
+UDN.US,D,20161006,000000,21.242,21.242,21.174,21.179,102892,0
+UDN.US,D,20161007,000000,21.214,21.223,21.148,21.214,219121,0
+UDN.US,D,20161010,000000,21.146,21.165,21.131,21.145,16168,0
+UDN.US,D,20161011,000000,21.078,21.078,20.956,20.981,32035,0
+UDN.US,D,20161012,000000,20.932,20.952,20.893,20.903,33107,0
+UDN.US,D,20161013,000000,20.961,21,20.942,20.99,72484,0
+UDN.US,D,20161014,000000,20.942,20.951,20.864,20.864,30802,0
+UDN.US,D,20161017,000000,20.903,20.942,20.893,20.942,35440,0
+UDN.US,D,20161018,000000,20.922,20.95,20.893,20.913,18323,0
+UDN.US,D,20161019,000000,20.913,20.942,20.893,20.903,48428,0
+UDN.US,D,20161020,000000,20.854,20.854,20.805,20.815,21586,0
+UDN.US,D,20161021,000000,20.757,20.757,20.718,20.757,22305,0
+UDN.US,D,20161024,000000,20.747,20.757,20.717,20.719,4854,0
+UDN.US,D,20161025,000000,20.679,20.757,20.658,20.737,34946,0
+UDN.US,D,20161026,000000,20.802,20.811,20.737,20.737,137196,0
+UDN.US,D,20161027,000000,20.747,20.766,20.679,20.679,45135,0
+UDN.US,D,20161028,000000,20.718,20.84,20.718,20.815,15280,0
+UDN.US,D,20161031,000000,20.757,20.825,20.747,20.825,80230,0
+UDN.US,D,20161101,000000,20.903,20.961,20.889,20.951,88296,0
+UDN.US,D,20161102,000000,21.039,21.067,21,21.02,103112,0
+UDN.US,D,20161103,000000,21.01,21.088,20.951,21.078,43067,0
+UDN.US,D,20161104,000000,21.068,21.116,21.04,21.116,271613,0
+UDN.US,D,20161107,000000,20.942,20.961,20.903,20.951,62530,0
+UDN.US,D,20161108,000000,20.935,20.942,20.883,20.883,20519,0
+UDN.US,D,20161109,000000,20.835,20.835,20.737,20.737,28034,0
+UDN.US,D,20161110,000000,20.669,20.73,20.64,20.698,29262,0
+UDN.US,D,20161111,000000,20.698,20.718,20.63,20.63,107688,0
+UDN.US,D,20161114,000000,20.464,20.464,20.386,20.416,96416,0
+UDN.US,D,20161115,000000,20.406,20.426,20.368,20.396,87777,0
+UDN.US,D,20161116,000000,20.368,20.396,20.316,20.328,47576,0
+UDN.US,D,20161117,000000,20.368,20.368,20.222,20.222,45764,0
+UDN.US,D,20161118,000000,20.183,20.183,20.103,20.135,36683,0
+UDN.US,D,20161121,000000,20.202,20.231,20.154,20.203,50181,0
+UDN.US,D,20161122,000000,20.202,20.212,20.145,20.188,50886,0
+UDN.US,D,20161123,000000,20.057,20.077,20,20.067,59096,0
+UDN.US,D,20161125,000000,20.134,20.145,20.095,20.095,36385,0
+UDN.US,D,20161128,000000,20.125,20.153,20.09,20.151,84675,0
+UDN.US,D,20161129,000000,20.105,20.222,20.105,20.202,26870,0
+UDN.US,D,20161130,000000,20.115,20.145,20.027,20.105,74796,0
+UDN.US,D,20161201,000000,20.125,20.212,20.105,20.212,83072,0
+UDN.US,D,20161202,000000,20.231,20.268,20.211,20.26,27218,0
+UDN.US,D,20161205,000000,20.308,20.455,20.308,20.403,49322,0
+UDN.US,D,20161206,000000,20.368,20.368,20.299,20.328,27419,0
+UDN.US,D,20161207,000000,20.338,20.395,20.338,20.386,28075,0
+UDN.US,D,20161208,000000,20.26,20.26,20.154,20.192,78805,0
+UDN.US,D,20161209,000000,20.105,20.115,20.047,20.084,49222,0
+UDN.US,D,20161212,000000,20.173,20.227,20.145,20.212,78812,0
+UDN.US,D,20161213,000000,20.213,20.256,20.183,20.192,29249,0
+UDN.US,D,20161214,000000,20.222,20.26,19.93,19.964,59416,0
+UDN.US,D,20161215,000000,19.813,19.813,19.667,19.745,156907,0
+UDN.US,D,20161216,000000,19.735,19.852,19.735,19.798,80708,0
+UDN.US,D,20161219,000000,19.784,19.823,19.745,19.745,118537,0
+UDN.US,D,20161220,000000,19.657,19.716,19.657,19.706,66227,0
+UDN.US,D,20161221,000000,19.784,19.803,19.749,19.765,45091,0
+UDN.US,D,20161222,000000,19.793,19.843,19.745,19.755,88773,0
+UDN.US,D,20161223,000000,19.755,19.784,19.745,19.775,20939,0
+UDN.US,D,20161227,000000,19.755,19.775,19.755,19.765,24890,0
+UDN.US,D,20161228,000000,19.677,19.735,19.663,19.735,63991,0
+UDN.US,D,20161229,000000,19.755,19.843,19.755,19.833,57373,0
+UDN.US,D,20161230,000000,19.911,19.979,19.894,19.901,20884,0
+UDN.US,D,20170103,000000,19.687,19.745,19.628,19.719,42488,0
+UDN.US,D,20170104,000000,19.803,19.901,19.786,19.862,19749,0
+UDN.US,D,20170105,000000,19.959,20.085,19.949,20.057,57417,0
+UDN.US,D,20170106,000000,19.939,19.999,19.921,19.921,21474,0
+UDN.US,D,20170109,000000,19.911,19.978,19.901,19.969,27661,0
+UDN.US,D,20170110,000000,19.989,20.017,19.939,19.963,83654,0
+UDN.US,D,20170111,000000,19.862,20.077,19.785,20.015,39212,0
+UDN.US,D,20170112,000000,20.135,20.192,20.062,20.077,62603,0
+UDN.US,D,20170113,000000,20.06,20.128,20.037,20.106,22027,0
+UDN.US,D,20170117,000000,20.299,20.299,20.25,20.277,78085,0
+UDN.US,D,20170118,000000,20.212,20.244,20.105,20.105,108226,0
+UDN.US,D,20170119,000000,20.047,20.135,20.017,20.125,36079,0
+UDN.US,D,20170120,000000,20.183,20.201,20.085,20.192,22142,0
+UDN.US,D,20170123,000000,20.26,20.327,20.231,20.314,35277,0
+UDN.US,D,20170124,000000,20.308,20.352,20.276,20.29,35006,0
+UDN.US,D,20170125,000000,20.299,20.368,20.299,20.368,42430,0
+UDN.US,D,20170126,000000,20.24,20.28,20.223,20.24,12468,0
+UDN.US,D,20170127,000000,20.27,20.27,20.212,20.24,71970,0
+UDN.US,D,20170130,000000,20.192,20.27,20.184,20.26,17964,0
+UDN.US,D,20170131,000000,20.426,20.455,20.386,20.426,130028,0
+UDN.US,D,20170201,000000,20.368,20.436,20.342,20.406,109000,0
+UDN.US,D,20170202,000000,20.464,20.474,20.372,20.386,35981,0
+UDN.US,D,20170203,000000,20.386,20.426,20.358,20.391,113415,0
+UDN.US,D,20170206,000000,20.318,20.386,20.301,20.373,189791,0
+UDN.US,D,20170207,000000,20.24,20.318,20.215,20.28,90145,0
+UDN.US,D,20170208,000000,20.299,20.336,20.27,20.299,155070,0
+UDN.US,D,20170209,000000,20.318,20.318,20.212,20.222,47602,0
+UDN.US,D,20170210,000000,20.145,20.222,20.145,20.193,34752,0
+UDN.US,D,20170213,000000,20.154,20.163,20.128,20.154,53576,0
+UDN.US,D,20170214,000000,20.163,20.173,20.085,20.099,68784,0
+UDN.US,D,20170215,000000,20.037,20.145,20.027,20.145,87196,0
+UDN.US,D,20170216,000000,20.212,20.26,20.212,20.26,108544,0
+UDN.US,D,20170217,000000,20.231,20.24,20.163,20.163,18619,0
+UDN.US,D,20170221,000000,20.067,20.085,20.037,20.077,37992,0
+UDN.US,D,20170222,000000,20.05,20.115,20.007,20.115,73120,0
+UDN.US,D,20170223,000000,20.145,20.178,20.125,20.154,43482,0
+UDN.US,D,20170224,000000,20.149,20.173,20.125,20.125,22058,0
+UDN.US,D,20170227,000000,20.154,20.207,20.115,20.125,18309,0
+UDN.US,D,20170228,000000,20.154,20.183,20.115,20.125,22876,0
+UDN.US,D,20170301,000000,19.979,20.043,19.959,20.011,19052,0
+UDN.US,D,20170302,000000,19.921,19.952,19.906,19.922,29896,0
+UDN.US,D,20170303,000000,19.979,20.077,19.959,20.077,12266,0
+UDN.US,D,20170306,000000,20.067,20.067,20.004,20.017,15948,0
+UDN.US,D,20170307,000000,19.989,20.007,19.969,19.999,10791,0
+UDN.US,D,20170308,000000,19.949,19.951,19.921,19.939,29748,0
+UDN.US,D,20170309,000000,19.959,19.994,19.939,19.969,19637,0
+UDN.US,D,20170310,000000,20.007,20.115,19.999,20.104,33496,0
+UDN.US,D,20170313,000000,19.969,20.115,19.969,20.077,29937,0
+UDN.US,D,20170314,000000,20.007,20.047,19.994,19.999,58688,0
+UDN.US,D,20170315,000000,20.007,20.222,20.007,20.212,45659,0
+UDN.US,D,20170316,000000,20.27,20.299,20.24,20.299,61275,0
+UDN.US,D,20170317,000000,20.28,20.305,20.271,20.29,30976,0
+UDN.US,D,20170320,000000,20.29,20.308,20.27,20.29,40208,0
+UDN.US,D,20170321,000000,20.386,20.426,20.386,20.406,46463,0
+UDN.US,D,20170322,000000,20.426,20.441,20.396,20.416,24052,0
+UDN.US,D,20170323,000000,20.426,20.426,20.391,20.406,26149,0
+UDN.US,D,20170324,000000,20.396,20.445,20.396,20.406,18382,0
+UDN.US,D,20170327,000000,20.562,20.572,20.504,20.513,34571,0
+UDN.US,D,20170328,000000,20.533,20.533,20.386,20.406,31783,0
+UDN.US,D,20170329,000000,20.338,20.368,20.328,20.358,20881,0
+UDN.US,D,20170330,000000,20.338,20.338,20.231,20.231,27408,0
+UDN.US,D,20170331,000000,20.25,20.28,20.231,20.24,17421,0
+UDN.US,D,20170403,000000,20.222,20.247,20.204,20.231,28881,0
+UDN.US,D,20170404,000000,20.212,20.231,20.193,20.23,12995,0
+UDN.US,D,20170405,000000,20.192,20.24,20.067,20.231,43513,0
+UDN.US,D,20170406,000000,20.222,20.222,20.19,20.192,11189,0
+UDN.US,D,20170407,000000,20.148,20.163,20.077,20.095,16841,0
+UDN.US,D,20170410,000000,20.095,20.135,20.095,20.115,12151,0
+UDN.US,D,20170411,000000,20.163,20.202,20.163,20.183,7570,0
+UDN.US,D,20170412,000000,20.202,20.29,20.178,20.288,12788,0
+UDN.US,D,20170413,000000,20.24,20.25,20.212,20.222,16543,0
+UDN.US,D,20170417,000000,20.28,20.318,20.26,20.27,8300,0
+UDN.US,D,20170418,000000,20.386,20.44,20.354,20.43,28219,0
+UDN.US,D,20170419,000000,20.386,20.386,20.358,20.377,25089,0
+UDN.US,D,20170420,000000,20.426,20.436,20.363,20.368,42912,0
+UDN.US,D,20170421,000000,20.358,20.358,20.328,20.348,22742,0
+UDN.US,D,20170424,000000,20.523,20.542,20.504,20.533,18770,0
+UDN.US,D,20170425,000000,20.523,20.599,20.523,20.582,26751,0
+UDN.US,D,20170426,000000,20.494,20.542,20.484,20.533,40492,0
+UDN.US,D,20170427,000000,20.503,20.523,20.464,20.523,77534,0
+UDN.US,D,20170428,000000,20.533,20.533,20.518,20.523,9144,0
+UDN.US,D,20170501,000000,20.552,20.552,20.517,20.52,13020,0
+UDN.US,D,20170502,000000,20.513,20.552,20.509,20.552,7113,0
+UDN.US,D,20170503,000000,20.518,20.527,20.474,20.474,16367,0
+UDN.US,D,20170504,000000,20.504,20.591,20.504,20.591,12817,0
+UDN.US,D,20170505,000000,20.582,20.63,20.573,20.63,16298,0
+UDN.US,D,20170508,000000,20.562,20.562,20.513,20.523,34193,0
+UDN.US,D,20170509,000000,20.426,20.449,20.396,20.426,29456,0
+UDN.US,D,20170510,000000,20.445,20.445,20.4,20.416,7919,0
+UDN.US,D,20170511,000000,20.386,20.426,20.386,20.411,16261,0
+UDN.US,D,20170512,000000,20.474,20.494,20.474,20.494,14932,0
+UDN.US,D,20170515,000000,20.582,20.582,20.537,20.552,17387,0
+UDN.US,D,20170516,000000,20.698,20.718,20.666,20.718,191558,0
+UDN.US,D,20170517,000000,20.776,20.839,20.761,20.835,40099,0
+UDN.US,D,20170518,000000,20.825,20.835,20.718,20.776,54370,0
+UDN.US,D,20170519,000000,20.876,20.913,20.864,20.903,22355,0
+UDN.US,D,20170522,000000,20.947,20.971,20.922,20.932,19369,0
+UDN.US,D,20170523,000000,20.942,20.956,20.85,20.864,37552,0
+UDN.US,D,20170524,000000,20.844,20.913,20.844,20.903,12408,0
+UDN.US,D,20170525,000000,20.913,20.913,20.874,20.883,11754,0
+UDN.US,D,20170526,000000,20.825,20.854,20.815,20.835,39112,0
+UDN.US,D,20170530,000000,20.864,20.874,20.844,20.864,35483,0
+UDN.US,D,20170531,000000,20.913,20.937,20.903,20.922,21751,0
+UDN.US,D,20170601,000000,20.887,20.903,20.864,20.874,18847,0
+UDN.US,D,20170602,000000,20.951,20.987,20.951,20.981,14172,0
+UDN.US,D,20170605,000000,20.961,20.961,20.947,20.956,4605,0
+UDN.US,D,20170606,000000,21,21.01,20.985,21.002,20480,0
+UDN.US,D,20170607,000000,20.966,21.01,20.951,20.99,16886,0
+UDN.US,D,20170608,000000,20.942,20.942,20.894,20.922,22732,0
+UDN.US,D,20170609,000000,20.825,20.868,20.805,20.864,43227,0
+UDN.US,D,20170612,000000,20.903,20.903,20.854,20.874,25507,0
+UDN.US,D,20170613,000000,20.913,20.932,20.903,20.903,10441,0
+UDN.US,D,20170614,000000,21.01,21.049,20.893,20.932,23713,0
+UDN.US,D,20170615,000000,20.825,20.829,20.796,20.815,40422,0
+UDN.US,D,20170616,000000,20.854,20.887,20.845,20.874,14044,0
+UDN.US,D,20170619,000000,20.825,20.847,20.786,20.801,16490,0
+UDN.US,D,20170620,000000,20.776,20.786,20.737,20.757,17686,0
+UDN.US,D,20170621,000000,20.757,20.805,20.757,20.796,14380,0
+UDN.US,D,20170622,000000,20.796,20.805,20.781,20.805,35818,0
+UDN.US,D,20170623,000000,20.835,20.874,20.835,20.854,10295,0
+UDN.US,D,20170626,000000,20.874,20.888,20.815,20.835,26574,0
+UDN.US,D,20170627,000000,20.961,21.059,20.951,21.049,58546,0
+UDN.US,D,20170628,000000,21.049,21.126,21.049,21.116,21427,0
+UDN.US,D,20170629,000000,21.155,21.223,21.15,21.204,16483,0
+UDN.US,D,20170630,000000,21.194,21.214,21.164,21.204,35018,0
+UDN.US,D,20170703,000000,21.088,21.102,21.068,21.078,44203,0
+UDN.US,D,20170705,000000,21.029,21.07,21.029,21.068,11875,0
+UDN.US,D,20170706,000000,21.116,21.155,21.116,21.145,28620,0
+UDN.US,D,20170707,000000,21.103,21.125,21.094,21.121,8757,0
+UDN.US,D,20170710,000000,21.078,21.126,21.078,21.126,4726,0
+UDN.US,D,20170711,000000,21.096,21.194,21.096,21.18,11278,0
+UDN.US,D,20170712,000000,21.164,21.184,21.126,21.179,91351,0
+UDN.US,D,20170713,000000,21.174,21.18,21.136,21.174,7793,0
+UDN.US,D,20170714,000000,21.282,21.309,21.258,21.309,20254,0
+UDN.US,D,20170717,000000,21.301,21.32,21.292,21.301,14789,0
+UDN.US,D,20170718,000000,21.428,21.447,21.408,21.408,16451,0
+UDN.US,D,20170719,000000,21.408,21.408,21.365,21.37,25625,0
+UDN.US,D,20170720,000000,21.388,21.525,21.388,21.476,58008,0
+UDN.US,D,20170721,000000,21.525,21.574,21.516,21.564,50605,0
+UDN.US,D,20170724,000000,21.554,21.554,21.525,21.548,77547,0
+UDN.US,D,20170725,000000,21.574,21.612,21.516,21.516,37668,0
+UDN.US,D,20170726,000000,21.525,21.68,21.496,21.652,59157,0
+UDN.US,D,20170727,000000,21.602,21.602,21.516,21.544,53721,0
+UDN.US,D,20170728,000000,21.622,21.7,21.622,21.7,39088,0
+UDN.US,D,20170731,000000,21.69,21.808,21.671,21.788,155635,0
+UDN.US,D,20170801,000000,21.788,21.803,21.73,21.74,75708,0
+UDN.US,D,20170802,000000,21.758,21.846,21.751,21.778,51556,0
+UDN.US,D,20170803,000000,21.768,21.817,21.749,21.816,35991,0
+UDN.US,D,20170804,000000,21.72,21.72,21.574,21.642,145930,0
+UDN.US,D,20170807,000000,21.622,21.662,21.622,21.662,54409,0
+UDN.US,D,20170808,000000,21.69,21.69,21.574,21.602,45397,0
+UDN.US,D,20170809,000000,21.574,21.642,21.574,21.632,23163,0
+UDN.US,D,20170810,000000,21.642,21.671,21.612,21.671,35347,0
+UDN.US,D,20170811,000000,21.69,21.758,21.671,21.73,53906,0
+UDN.US,D,20170814,000000,21.69,21.69,21.642,21.652,19402,0
+UDN.US,D,20170815,000000,21.534,21.583,21.525,21.574,55767,0
+UDN.US,D,20170816,000000,21.516,21.639,21.506,21.635,33980,0
+UDN.US,D,20170817,000000,21.584,21.622,21.574,21.602,10544,0
+UDN.US,D,20170818,000000,21.632,21.662,21.617,21.662,17280,0
+UDN.US,D,20170821,000000,21.69,21.735,21.685,21.73,26324,0
+UDN.US,D,20170822,000000,21.671,21.671,21.627,21.642,61681,0
+UDN.US,D,20170823,000000,21.671,21.72,21.671,21.71,14644,0
+UDN.US,D,20170824,000000,21.69,21.7,21.671,21.675,13759,0
+UDN.US,D,20170825,000000,21.71,21.876,21.671,21.846,164321,0
+UDN.US,D,20170828,000000,21.876,21.934,21.869,21.934,109609,0
+UDN.US,D,20170829,000000,22.031,22.031,21.876,21.876,135564,0
+UDN.US,D,20170830,000000,21.808,21.808,21.749,21.749,51019,0
+UDN.US,D,20170831,000000,21.72,21.817,21.72,21.817,30774,0
+UDN.US,D,20170901,000000,21.856,21.856,21.764,21.768,58031,0
+UDN.US,D,20170905,000000,21.895,21.904,21.846,21.895,36404,0
+UDN.US,D,20170906,000000,21.914,21.947,21.886,21.888,17302,0
+UDN.US,D,20170907,000000,22.04,22.069,21.982,22.05,107232,0
+UDN.US,D,20170908,000000,22.099,22.118,22.069,22.089,57608,0
+UDN.US,D,20170911,000000,22.011,22.021,21.959,21.963,54997,0
+UDN.US,D,20170912,000000,21.944,21.982,21.937,21.973,15048,0
+UDN.US,D,20170913,000000,21.926,21.934,21.817,21.826,47963,0
+UDN.US,D,20170914,000000,21.846,21.924,21.846,21.924,19010,0
+UDN.US,D,20170915,000000,22.011,22.031,21.924,21.991,25610,0
+UDN.US,D,20170918,000000,21.954,21.973,21.904,21.944,21917,0
+UDN.US,D,20170919,000000,21.973,22.011,21.934,22.001,168117,0
+UDN.US,D,20170920,000000,22.021,22.079,21.788,21.826,186255,0
+UDN.US,D,20170921,000000,21.846,21.898,21.846,21.895,11648,0
+UDN.US,D,20170922,000000,21.934,21.971,21.895,21.895,10055,0
+UDN.US,D,20170925,000000,21.817,21.835,21.778,21.798,21332,0
+UDN.US,D,20170926,000000,21.71,21.73,21.632,21.69,196561,0
+UDN.US,D,20170927,000000,21.564,21.652,21.564,21.594,53861,0
+UDN.US,D,20170928,000000,21.632,21.671,21.632,21.652,10935,0
+UDN.US,D,20170929,000000,21.69,21.69,21.632,21.68,120804,0
+UDN.US,D,20171002,000000,21.602,21.602,21.525,21.544,51773,0
+UDN.US,D,20171003,000000,21.525,21.586,21.525,21.554,22389,0
+UDN.US,D,20171004,000000,21.602,21.612,21.525,21.594,16358,0
+UDN.US,D,20171005,000000,21.486,21.525,21.456,21.466,23426,0
+UDN.US,D,20171006,000000,21.418,21.497,21.408,21.486,111030,0
+UDN.US,D,20171009,000000,21.506,21.544,21.506,21.534,49142,0
+UDN.US,D,20171010,000000,21.602,21.662,21.602,21.642,151318,0
+UDN.US,D,20171011,000000,21.69,21.72,21.671,21.72,122985,0
+UDN.US,D,20171012,000000,21.671,21.69,21.646,21.671,24195,0
+UDN.US,D,20171013,000000,21.749,21.749,21.661,21.68,33091,0
+UDN.US,D,20171016,000000,21.652,21.662,21.612,21.622,27221,0
+UDN.US,D,20171017,000000,21.544,21.584,21.525,21.574,42750,0
+UDN.US,D,20171018,000000,21.534,21.602,21.534,21.594,65229,0
+UDN.US,D,20171019,000000,21.642,21.671,21.622,21.652,48474,0
+UDN.US,D,20171020,000000,21.554,21.554,21.506,21.516,39517,0
+UDN.US,D,20171023,000000,21.447,21.496,21.447,21.496,92453,0
+UDN.US,D,20171024,000000,21.486,21.499,21.456,21.476,14166,0
+UDN.US,D,20171025,000000,21.516,21.544,21.506,21.516,25058,0
+UDN.US,D,20171026,000000,21.447,21.447,21.277,21.282,153985,0
+UDN.US,D,20171027,000000,21.194,21.242,21.165,21.233,94314,0
+UDN.US,D,20171030,000000,21.262,21.33,21.247,21.33,43390,0
+UDN.US,D,20171031,000000,21.301,21.326,21.289,21.315,14289,0
+UDN.US,D,20171101,000000,21.292,21.292,21.247,21.262,5274,0
+UDN.US,D,20171102,000000,21.252,21.33,21.252,21.272,22180,0
+UDN.US,D,20171103,000000,21.282,21.282,21.194,21.218,10755,0
+UDN.US,D,20171106,000000,21.194,21.269,21.194,21.262,14229,0
+UDN.US,D,20171107,000000,21.194,21.242,21.177,21.228,12298,0
+UDN.US,D,20171108,000000,21.242,21.251,21.214,21.237,15300,0
+UDN.US,D,20171109,000000,21.252,21.335,21.252,21.329,14194,0
+UDN.US,D,20171110,000000,21.34,21.378,21.331,21.349,34531,0
+UDN.US,D,20171113,000000,21.32,21.336,21.301,21.33,58330,0
+UDN.US,D,20171114,000000,21.428,21.496,21.408,21.481,23469,0
+UDN.US,D,20171115,000000,21.516,21.529,21.471,21.486,65837,0
+UDN.US,D,20171116,000000,21.486,21.486,21.448,21.456,24877,0
+UDN.US,D,20171117,000000,21.506,21.529,21.491,21.525,12322,0
+UDN.US,D,20171120,000000,21.476,21.491,21.418,21.423,153129,0
+UDN.US,D,20171121,000000,21.428,21.465,21.428,21.439,44068,0
+UDN.US,D,20171122,000000,21.506,21.622,21.506,21.621,15819,0
+UDN.US,D,20171124,000000,21.72,21.746,21.716,21.73,11755,0
+UDN.US,D,20171127,000000,21.788,21.788,21.69,21.7,13781,0
+UDN.US,D,20171128,000000,21.662,21.662,21.616,21.622,78364,0
+UDN.US,D,20171129,000000,21.607,21.652,21.594,21.612,25288,0
+UDN.US,D,20171130,000000,21.642,21.73,21.642,21.671,17768,0
+UDN.US,D,20171201,000000,21.632,21.768,21.622,21.7,108490,0
+UDN.US,D,20171204,000000,21.612,21.632,21.602,21.632,141629,0
+UDN.US,D,20171205,000000,21.584,21.602,21.564,21.602,24106,0
+UDN.US,D,20171206,000000,21.564,21.564,21.521,21.544,79318,0
+UDN.US,D,20171207,000000,21.506,21.543,21.486,21.496,43979,0
+UDN.US,D,20171208,000000,21.447,21.466,21.428,21.447,72269,0
+UDN.US,D,20171211,000000,21.466,21.509,21.456,21.456,15025,0
+UDN.US,D,20171212,000000,21.408,21.418,21.379,21.418,38436,0
+UDN.US,D,20171213,000000,21.447,21.594,21.443,21.564,133955,0
+UDN.US,D,20171214,000000,21.544,21.554,21.482,21.544,125759,0
+UDN.US,D,20171215,000000,21.534,21.534,21.447,21.447,46354,0
+UDN.US,D,20171218,000000,21.568,21.578,21.509,21.509,516004,0
+UDN.US,D,20171219,000000,21.528,21.558,21.5,21.558,126127,0
+UDN.US,D,20171220,000000,21.568,21.616,21.564,21.578,34550,0
+UDN.US,D,20171221,000000,21.538,21.606,21.538,21.606,10203,0
+UDN.US,D,20171222,000000,21.568,21.588,21.549,21.578,8051,0
+UDN.US,D,20171226,000000,21.598,21.626,21.598,21.616,12655,0
+UDN.US,D,20171227,000000,21.714,21.714,21.645,21.661,30820,0
+UDN.US,D,20171228,000000,21.734,21.734,21.708,21.716,47358,0
+UDN.US,D,20171229,000000,21.792,21.847,21.792,21.792,20863,0
+UDN.US,D,20180102,000000,21.889,21.908,21.86,21.904,19996,0
+UDN.US,D,20180103,000000,21.86,21.86,21.812,21.821,36032,0
+UDN.US,D,20180104,000000,21.88,21.908,21.874,21.889,38820,0
+UDN.US,D,20180105,000000,21.85,21.88,21.84,21.861,28944,0
+UDN.US,D,20180108,000000,21.792,21.8,21.772,21.782,62522,0
+UDN.US,D,20180109,000000,21.724,21.752,21.724,21.748,31868,0
+UDN.US,D,20180110,000000,21.821,21.835,21.772,21.797,44575,0
+UDN.US,D,20180111,000000,21.88,21.908,21.87,21.889,19875,0
+UDN.US,D,20180112,000000,22.016,22.104,22.002,22.104,145638,0
+UDN.US,D,20180116,000000,22.152,22.24,22.132,22.22,100696,0
+UDN.US,D,20180117,000000,22.172,22.269,22.152,22.152,93046,0
+UDN.US,D,20180118,000000,22.191,22.21,22.162,22.181,113395,0
+UDN.US,D,20180119,000000,22.191,22.201,22.157,22.157,25997,0
+UDN.US,D,20180122,000000,22.21,22.227,22.181,22.225,240727,0
+UDN.US,D,20180123,000000,22.259,22.293,22.236,22.288,102845,0
+UDN.US,D,20180124,000000,22.425,22.503,22.425,22.483,168420,0
+UDN.US,D,20180125,000000,22.6,22.654,22.406,22.454,287239,0
+UDN.US,D,20180126,000000,22.512,22.561,22.498,22.503,59401,0
+UDN.US,D,20180129,000000,22.444,22.464,22.395,22.459,113602,0
+UDN.US,D,20180130,000000,22.522,22.546,22.464,22.483,81522,0
+UDN.US,D,20180131,000000,22.551,22.581,22.464,22.512,23614,0
+UDN.US,D,20180201,000000,22.532,22.629,22.522,22.629,37042,0
+UDN.US,D,20180202,000000,22.512,22.54,22.434,22.503,100654,0
+UDN.US,D,20180205,000000,22.434,22.434,22.386,22.395,91775,0
+UDN.US,D,20180206,000000,22.298,22.411,22.288,22.366,69317,0
+UDN.US,D,20180207,000000,22.327,22.337,22.202,22.22,162102,0
+UDN.US,D,20180208,000000,22.279,22.281,22.201,22.229,31569,0
+UDN.US,D,20180209,000000,22.201,22.214,22.162,22.201,39727,0
+UDN.US,D,20180212,000000,22.22,22.269,22.22,22.269,43798,0
+UDN.US,D,20180213,000000,22.357,22.386,22.347,22.366,35381,0
+UDN.US,D,20180214,000000,22.327,22.541,22.321,22.541,52191,0
+UDN.US,D,20180215,000000,22.581,22.629,22.532,22.629,65796,0
+UDN.US,D,20180216,000000,22.522,22.561,22.483,22.488,86718,0
+UDN.US,D,20180220,000000,22.357,22.387,22.357,22.357,26130,0
+UDN.US,D,20180221,000000,22.347,22.376,22.269,22.269,55712,0
+UDN.US,D,20180222,000000,22.327,22.366,22.322,22.347,92116,0
+UDN.US,D,20180223,000000,22.318,22.337,22.288,22.318,13402,0
+UDN.US,D,20180226,000000,22.318,22.327,22.283,22.318,62832,0
+UDN.US,D,20180227,000000,22.279,22.279,22.181,22.191,49724,0
+UDN.US,D,20180228,000000,22.172,22.185,22.132,22.132,19758,0
+UDN.US,D,20180301,000000,22.104,22.23,22.084,22.23,37055,0
+UDN.US,D,20180302,000000,22.298,22.308,22.27,22.288,30591,0
+UDN.US,D,20180305,000000,22.269,22.298,22.25,22.279,41494,0
+UDN.US,D,20180306,000000,22.366,22.402,22.361,22.374,57178,0
+UDN.US,D,20180307,000000,22.391,22.395,22.347,22.381,15018,0
+UDN.US,D,20180308,000000,22.347,22.347,22.23,22.253,27104,0
+UDN.US,D,20180309,000000,22.25,22.285,22.249,22.25,37763,0
+UDN.US,D,20180312,000000,22.25,22.318,22.25,22.308,26619,0
+UDN.US,D,20180313,000000,22.327,22.376,22.327,22.337,136406,0
+UDN.US,D,20180314,000000,22.318,22.356,22.308,22.347,36247,0
+UDN.US,D,20180315,000000,22.288,22.308,22.23,22.23,52132,0
+UDN.US,D,20180316,000000,22.23,22.23,22.182,22.21,21574,0
+UDN.US,D,20180319,000000,22.279,22.318,22.264,22.308,11453,0
+UDN.US,D,20180320,000000,22.21,22.223,22.172,22.172,15908,0
+UDN.US,D,20180321,000000,22.259,22.357,22.215,22.357,64858,0
+UDN.US,D,20180322,000000,22.318,22.332,22.279,22.326,35191,0
+UDN.US,D,20180323,000000,22.376,22.42,22.357,22.405,166255,0
+UDN.US,D,20180326,000000,22.473,22.53,22.473,22.512,83019,0
+UDN.US,D,20180327,000000,22.395,22.444,22.386,22.429,50257,0
+UDN.US,D,20180328,000000,22.318,22.327,22.22,22.22,489611,0
+UDN.US,D,20180329,000000,22.269,22.288,22.229,22.25,76364,0
+UDN.US,D,20180402,000000,22.288,22.293,22.233,22.259,35075,0
+UDN.US,D,20180403,000000,22.201,22.233,22.195,22.21,43220,0
+UDN.US,D,20180404,000000,22.25,22.269,22.23,22.24,54018,0
+UDN.US,D,20180405,000000,22.172,22.191,22.123,22.147,45017,0
+UDN.US,D,20180406,000000,22.22,22.243,22.201,22.24,414228,0
+UDN.US,D,20180409,000000,22.288,22.308,22.274,22.292,84225,0
+UDN.US,D,20180410,000000,22.357,22.372,22.318,22.357,94826,0
+UDN.US,D,20180411,000000,22.376,22.425,22.372,22.376,64206,0
+UDN.US,D,20180412,000000,22.279,22.327,22.269,22.318,86148,0
+UDN.US,D,20180413,000000,22.308,22.337,22.303,22.318,253144,0
+UDN.US,D,20180416,000000,22.415,22.415,22.376,22.405,38160,0
+UDN.US,D,20180417,000000,22.357,22.391,22.347,22.386,61550,0
+UDN.US,D,20180418,000000,22.376,22.395,22.347,22.353,40840,0
+UDN.US,D,20180419,000000,22.376,22.376,22.269,22.288,56599,0
+UDN.US,D,20180420,000000,22.172,22.193,22.142,22.172,95135,0
+UDN.US,D,20180423,000000,22.084,22.084,22.006,22.026,388352,0
+UDN.US,D,20180424,000000,22.035,22.074,22.017,22.064,61021,0
+UDN.US,D,20180425,000000,21.958,21.986,21.94,21.948,62256,0
+UDN.US,D,20180426,000000,21.986,21.996,21.845,21.86,39107,0
+UDN.US,D,20180427,000000,21.802,21.88,21.793,21.88,94985,0
+UDN.US,D,20180430,000000,21.782,21.83,21.777,21.782,96615,0
+UDN.US,D,20180501,000000,21.684,21.684,21.616,21.636,161522,0
+UDN.US,D,20180502,000000,21.636,21.679,21.538,21.543,170753,0
+UDN.US,D,20180503,000000,21.616,21.656,21.586,21.638,42098,0
+UDN.US,D,20180504,000000,21.528,21.616,21.524,21.598,73138,0
+UDN.US,D,20180507,000000,21.538,21.582,21.528,21.558,79653,0
+UDN.US,D,20180508,000000,21.46,21.505,21.432,21.47,48481,0
+UDN.US,D,20180509,000000,21.5,21.51,21.464,21.47,24177,0
+UDN.US,D,20180510,000000,21.588,21.603,21.49,21.578,107836,0
+UDN.US,D,20180511,000000,21.636,21.646,21.597,21.607,32126,0
+UDN.US,D,20180514,000000,21.674,21.684,21.597,21.598,73402,0
+UDN.US,D,20180515,000000,21.412,21.48,21.386,21.436,35681,0
+UDN.US,D,20180516,000000,21.392,21.43,21.364,21.392,43979,0
+UDN.US,D,20180517,000000,21.373,21.387,21.349,21.373,34668,0
+UDN.US,D,20180518,000000,21.295,21.349,21.291,21.319,157411,0
+UDN.US,D,20180521,000000,21.305,21.354,21.276,21.344,331731,0
+UDN.US,D,20180522,000000,21.364,21.382,21.325,21.344,36729,0
+UDN.US,D,20180523,000000,21.246,21.261,21.198,21.246,123150,0
+UDN.US,D,20180524,000000,21.276,21.329,21.276,21.286,75710,0
+UDN.US,D,20180525,000000,21.188,21.208,21.173,21.178,278878,0
+UDN.US,D,20180529,000000,21.071,21.081,20.999,21.021,369217,0
+UDN.US,D,20180530,000000,21.14,21.218,21.12,21.203,132713,0
+UDN.US,D,20180531,000000,21.226,21.237,21.188,21.232,59441,0
+UDN.US,D,20180601,000000,21.198,21.213,21.13,21.178,152627,0
+UDN.US,D,20180604,000000,21.266,21.281,21.218,21.227,178230,0
+UDN.US,D,20180605,000000,21.198,21.289,21.159,21.256,89923,0
+UDN.US,D,20180606,000000,21.344,21.382,21.314,21.324,103807,0
+UDN.US,D,20180607,000000,21.392,21.402,21.369,21.373,172712,0
+UDN.US,D,20180608,000000,21.324,21.35,21.314,21.344,73209,0
+UDN.US,D,20180611,000000,21.354,21.377,21.324,21.344,78533,0
+UDN.US,D,20180612,000000,21.344,21.354,21.256,21.286,66525,0
+UDN.US,D,20180613,000000,21.314,21.344,21.227,21.344,132768,0
+UDN.US,D,20180614,000000,21.188,21.188,21.042,21.042,188066,0
+UDN.US,D,20180615,000000,21.071,21.072,21.032,21.062,45870,0
+UDN.US,D,20180618,000000,21.022,21.062,21.022,21.062,46246,0
+UDN.US,D,20180619,000000,20.974,21.003,20.967,21.003,38083,0
+UDN.US,D,20180620,000000,20.993,21.004,20.974,20.984,105849,0
+UDN.US,D,20180621,000000,20.993,21.071,20.993,21.052,274613,0
+UDN.US,D,20180622,000000,21.091,21.12,21.052,21.12,247010,0
+UDN.US,D,20180625,000000,21.13,21.178,21.13,21.159,127160,0
+UDN.US,D,20180626,000000,21.1,21.12,21.056,21.071,60994,0
+UDN.US,D,20180627,000000,20.993,21.013,20.911,20.925,80489,0
+UDN.US,D,20180628,000000,20.915,20.974,20.91,20.935,115967,0
+UDN.US,D,20180629,000000,21.032,21.1,21.022,21.1,201163,0
+UDN.US,D,20180702,000000,20.964,21.003,20.964,21.003,52150,0
+UDN.US,D,20180703,000000,21.052,21.081,21.052,21.071,38077,0
+UDN.US,D,20180705,000000,21.11,21.149,21.1,21.14,247466,0
+UDN.US,D,20180706,000000,21.218,21.237,21.198,21.218,127670,0
+UDN.US,D,20180709,000000,21.256,21.261,21.178,21.208,93904,0
+UDN.US,D,20180710,000000,21.149,21.198,21.143,21.198,51667,0
+UDN.US,D,20180711,000000,21.188,21.188,21.043,21.052,39390,0
+UDN.US,D,20180712,000000,21.042,21.077,21.032,21.052,45404,0
+UDN.US,D,20180713,000000,20.984,21.062,20.984,21.062,123302,0
+UDN.US,D,20180716,000000,21.1,21.13,21.091,21.11,66563,0
+UDN.US,D,20180717,000000,21.052,21.062,20.993,21.013,48049,0
+UDN.US,D,20180718,000000,20.935,21.003,20.935,20.993,33683,0
+UDN.US,D,20180719,000000,20.867,21.003,20.867,20.935,85033,0
+UDN.US,D,20180720,000000,21.081,21.13,21.081,21.13,146591,0
+UDN.US,D,20180723,000000,21.1,21.11,21.071,21.091,32855,0
+UDN.US,D,20180724,000000,21.091,21.13,21.072,21.091,16416,0
+UDN.US,D,20180725,000000,21.14,21.194,21.1,21.178,32810,0
+UDN.US,D,20180726,000000,21.11,21.111,21.042,21.052,45256,0
+UDN.US,D,20180727,000000,21.052,21.081,21.052,21.081,34597,0
+UDN.US,D,20180730,000000,21.11,21.165,21.11,21.149,48463,0
+UDN.US,D,20180731,000000,21.12,21.131,21.095,21.11,52529,0
+UDN.US,D,20180801,000000,21.081,21.093,21.062,21.081,54533,0
+UDN.US,D,20180802,000000,21.013,21.022,20.954,20.974,49465,0
+UDN.US,D,20180803,000000,20.935,20.999,20.935,20.954,168755,0
+UDN.US,D,20180806,000000,20.896,20.935,20.896,20.906,25336,0
+UDN.US,D,20180807,000000,20.974,20.974,20.944,20.948,23531,0
+UDN.US,D,20180808,000000,20.954,20.984,20.935,20.974,26039,0
+UDN.US,D,20180809,000000,20.945,20.945,20.847,20.847,24489,0
+UDN.US,D,20180810,000000,20.711,20.745,20.672,20.682,194797,0
+UDN.US,D,20180813,000000,20.721,20.73,20.672,20.672,42414,0
+UDN.US,D,20180814,000000,20.691,20.691,20.594,20.605,51160,0
+UDN.US,D,20180815,000000,20.565,20.623,20.546,20.605,69148,0
+UDN.US,D,20180816,000000,20.643,20.691,20.604,20.623,32024,0
+UDN.US,D,20180817,000000,20.691,20.74,20.686,20.74,168769,0
+UDN.US,D,20180820,000000,20.75,20.799,20.73,20.789,29715,0
+UDN.US,D,20180821,000000,20.867,20.969,20.85,20.935,155415,0
+UDN.US,D,20180822,000000,20.984,20.984,20.945,20.969,11925,0
+UDN.US,D,20180823,000000,20.896,20.915,20.833,20.838,25102,0
+UDN.US,D,20180824,000000,20.925,20.983,20.906,20.954,78902,0
+UDN.US,D,20180827,000000,20.974,21.062,20.974,21.052,33233,0
+UDN.US,D,20180828,000000,21.1,21.111,21.042,21.046,46176,0
+UDN.US,D,20180829,000000,21.032,21.091,21.022,21.071,23274,0
+UDN.US,D,20180830,000000,21.032,21.062,21.004,21.062,105830,0
+UDN.US,D,20180831,000000,21.003,21.032,20.945,20.964,259661,0
+UDN.US,D,20180904,000000,20.857,20.906,20.818,20.896,32610,0
+UDN.US,D,20180905,000000,20.954,20.964,20.945,20.964,21514,0
+UDN.US,D,20180906,000000,20.974,20.998,20.943,20.964,22296,0
+UDN.US,D,20180907,000000,20.939,20.945,20.896,20.896,116930,0
+UDN.US,D,20180910,000000,20.964,20.972,20.952,20.964,38278,0
+UDN.US,D,20180911,000000,20.925,20.945,20.915,20.935,18489,0
+UDN.US,D,20180912,000000,20.954,21.042,20.954,21.022,11833,0
+UDN.US,D,20180913,000000,21.091,21.11,21.052,21.091,73540,0
+UDN.US,D,20180914,000000,21.051,21.052,20.993,20.993,73495,0
+UDN.US,D,20180917,000000,21.081,21.12,21.081,21.1,22193,0
+UDN.US,D,20180918,000000,21.13,21.13,21.053,21.068,22661,0
+UDN.US,D,20180919,000000,21.071,21.11,21.051,21.091,24187,0
+UDN.US,D,20180920,000000,21.227,21.246,21.178,21.241,46759,0
+UDN.US,D,20180921,000000,21.149,21.178,21.14,21.159,15161,0
+UDN.US,D,20180924,000000,21.237,21.246,21.168,21.168,13773,0
+UDN.US,D,20180925,000000,21.198,21.208,21.178,21.178,10361,0
+UDN.US,D,20180926,000000,21.13,21.218,21.13,21.159,28399,0
+UDN.US,D,20180927,000000,21.071,21.071,20.988,20.993,65672,0
+UDN.US,D,20180928,000000,20.925,20.99,20.911,20.954,51556,0
+UDN.US,D,20181001,000000,20.935,20.964,20.906,20.916,23014,0
+UDN.US,D,20181002,000000,20.857,20.896,20.857,20.886,19861,0
+UDN.US,D,20181003,000000,20.847,20.867,20.808,20.813,69496,0
+UDN.US,D,20181004,000000,20.818,20.857,20.782,20.808,83557,0
+UDN.US,D,20181005,000000,20.847,20.857,20.818,20.838,62489,0
+UDN.US,D,20181008,000000,20.76,20.824,20.76,20.818,27011,0
+UDN.US,D,20181009,000000,20.744,20.828,20.735,20.828,29046,0
+UDN.US,D,20181010,000000,20.847,20.896,20.843,20.867,51453,0
+UDN.US,D,20181011,000000,20.935,20.979,20.906,20.979,140379,0
+UDN.US,D,20181012,000000,20.935,20.938,20.906,20.915,31809,0
+UDN.US,D,20181015,000000,20.945,20.993,20.945,20.954,42146,0
+UDN.US,D,20181016,000000,21.022,21.022,20.964,20.964,34335,0
+UDN.US,D,20181017,000000,20.896,20.915,20.842,20.847,28849,0
+UDN.US,D,20181018,000000,20.821,20.847,20.75,20.755,67399,0
+UDN.US,D,20181019,000000,20.76,20.847,20.76,20.818,24740,0
+UDN.US,D,20181022,000000,20.76,20.764,20.747,20.75,17359,0
+UDN.US,D,20181023,000000,20.769,20.789,20.749,20.76,21854,0
+UDN.US,D,20181024,000000,20.672,20.691,20.646,20.672,34279,0
+UDN.US,D,20181025,000000,20.633,20.643,20.585,20.604,46680,0
+UDN.US,D,20181026,000000,20.594,20.681,20.586,20.672,37512,0
+UDN.US,D,20181029,000000,20.604,20.633,20.599,20.613,61852,0
+UDN.US,D,20181030,000000,20.575,20.588,20.521,20.526,25635,0
+UDN.US,D,20181031,000000,20.487,20.545,20.482,20.521,55853,0
+UDN.US,D,20181101,000000,20.613,20.701,20.613,20.682,81061,0
+UDN.US,D,20181102,000000,20.682,20.701,20.613,20.623,44912,0
+UDN.US,D,20181105,000000,20.666,20.691,20.657,20.682,4433,0
+UDN.US,D,20181106,000000,20.682,20.691,20.662,20.662,9596,0
+UDN.US,D,20181107,000000,20.76,20.799,20.721,20.721,54770,0
+UDN.US,D,20181108,000000,20.682,20.721,20.565,20.565,34714,0
+UDN.US,D,20181109,000000,20.565,20.585,20.516,20.54,19391,0
+UDN.US,D,20181112,000000,20.477,20.477,20.389,20.399,63867,0
+UDN.US,D,20181113,000000,20.439,20.502,20.439,20.448,18420,0
+UDN.US,D,20181114,000000,20.509,20.58,20.458,20.507,19446,0
+UDN.US,D,20181115,000000,20.516,20.545,20.472,20.477,34842,0
+UDN.US,D,20181116,000000,20.682,20.682,20.613,20.613,32919,0
+UDN.US,D,20181119,000000,20.691,20.721,20.662,20.682,26471,0
+UDN.US,D,20181120,000000,20.643,20.653,20.535,20.535,19402,0
+UDN.US,D,20181121,000000,20.613,20.623,20.57,20.577,6630,0
+UDN.US,D,20181123,000000,20.568,20.568,20.516,20.516,18516,0
+UDN.US,D,20181126,000000,20.575,20.575,20.477,20.477,27693,0
+UDN.US,D,20181127,000000,20.487,20.487,20.419,20.448,15590,0
+UDN.US,D,20181128,000000,20.439,20.585,20.407,20.575,53158,0
+UDN.US,D,20181129,000000,20.575,20.585,20.545,20.545,13560,0
+UDN.US,D,20181130,000000,20.487,20.507,20.458,20.482,8979,0
+UDN.US,D,20181203,000000,20.535,20.549,20.513,20.545,6040,0
+UDN.US,D,20181204,000000,20.623,20.623,20.497,20.531,50384,0
+UDN.US,D,20181206,000000,20.604,20.613,20.542,20.585,22267,0
+UDN.US,D,20181207,000000,20.579,20.623,20.575,20.604,19398,0
+UDN.US,D,20181210,000000,20.585,20.585,20.472,20.482,70012,0
+UDN.US,D,20181211,000000,20.448,20.467,20.409,20.429,19833,0
+UDN.US,D,20181212,000000,20.487,20.545,20.483,20.516,21730,0
+UDN.US,D,20181213,000000,20.497,20.507,20.45,20.502,10217,0
+UDN.US,D,20181214,000000,20.399,20.426,20.361,20.399,23897,0
+UDN.US,D,20181217,000000,20.497,20.516,20.467,20.49,61248,0
+UDN.US,D,20181218,000000,20.565,20.565,20.487,20.507,19980,0
+UDN.US,D,20181219,000000,20.555,20.613,20.507,20.507,67545,0
+UDN.US,D,20181220,000000,20.643,20.685,20.575,20.653,149700,0
+UDN.US,D,20181221,000000,20.623,20.623,20.497,20.497,97134,0
+UDN.US,D,20181224,000000,20.881,20.881,20.579,20.662,20853,0
+UDN.US,D,20181226,000000,20.605,20.615,20.477,20.507,74196,0
+UDN.US,D,20181227,000000,20.586,20.635,20.556,20.619,45026,0
+UDN.US,D,20181228,000000,20.704,20.704,20.625,20.645,52443,0
+UDN.US,D,20181231,000000,20.694,20.704,20.664,20.704,13087,0
+UDN.US,D,20190102,000000,20.595,20.595,20.52,20.555,30437,0
+UDN.US,D,20190103,000000,20.635,20.704,20.611,20.684,170236,0
+UDN.US,D,20190104,000000,20.645,20.724,20.605,20.704,24635,0
+UDN.US,D,20190107,000000,20.793,20.812,20.773,20.798,123600,0
+UDN.US,D,20190108,000000,20.763,20.783,20.733,20.783,37861,0
+UDN.US,D,20190109,000000,20.783,20.931,20.783,20.921,77950,0
+UDN.US,D,20190110,000000,20.872,20.881,20.822,20.822,31432,0
+UDN.US,D,20190111,000000,20.852,20.852,20.783,20.798,32694,0
+UDN.US,D,20190114,000000,20.812,20.832,20.793,20.812,32124,0
+UDN.US,D,20190115,000000,20.783,20.789,20.674,20.763,76319,0
+UDN.US,D,20190116,000000,20.684,20.733,20.684,20.714,52504,0
+UDN.US,D,20190117,000000,20.674,20.727,20.674,20.704,35312,0
+UDN.US,D,20190118,000000,20.684,20.685,20.645,20.645,26863,0
+UDN.US,D,20190122,000000,20.655,20.684,20.625,20.655,38751,0
+UDN.US,D,20190123,000000,20.661,20.714,20.661,20.709,7377,0
+UDN.US,D,20190124,000000,20.693,20.693,20.586,20.605,21352,0
+UDN.US,D,20190125,000000,20.674,20.773,20.674,20.773,45507,0
+UDN.US,D,20190128,000000,20.783,20.802,20.75,20.783,19097,0
+UDN.US,D,20190129,000000,20.767,20.803,20.763,20.763,16820,0
+UDN.US,D,20190130,000000,20.724,20.891,20.724,20.852,43497,0
+UDN.US,D,20190131,000000,20.901,20.901,20.812,20.812,40763,0
+UDN.US,D,20190201,000000,20.852,20.859,20.805,20.822,11398,0
+UDN.US,D,20190204,000000,20.793,20.793,20.753,20.763,16197,0
+UDN.US,D,20190205,000000,20.714,20.753,20.694,20.694,14652,0
+UDN.US,D,20190206,000000,20.664,20.694,20.635,20.645,15362,0
+UDN.US,D,20190207,000000,20.645,20.645,20.605,20.606,16412,0
+UDN.US,D,20190208,000000,20.599,20.614,20.586,20.586,11587,0
+UDN.US,D,20190211,000000,20.487,20.536,20.484,20.487,58192,0
+UDN.US,D,20190212,000000,20.556,20.576,20.511,20.576,26434,0
+UDN.US,D,20190213,000000,20.507,20.536,20.467,20.467,30702,0
+UDN.US,D,20190214,000000,20.487,20.504,20.457,20.497,47271,0
+UDN.US,D,20190215,000000,20.497,20.536,20.467,20.536,25516,0
+UDN.US,D,20190219,000000,20.546,20.625,20.541,20.61,49861,0
+UDN.US,D,20190220,000000,20.595,20.655,20.586,20.595,49131,0
+UDN.US,D,20190221,000000,20.605,20.615,20.576,20.581,16143,0
+UDN.US,D,20190222,000000,20.595,20.615,20.581,20.595,71610,0
+UDN.US,D,20190225,000000,20.635,20.635,20.595,20.625,22512,0
+UDN.US,D,20190226,000000,20.664,20.724,20.625,20.709,25854,0
+UDN.US,D,20190227,000000,20.715,20.715,20.677,20.679,16099,0
+UDN.US,D,20190228,000000,20.697,20.697,20.655,20.664,15373,0
+UDN.US,D,20190301,000000,20.635,20.684,20.589,20.595,26656,0
+UDN.US,D,20190304,000000,20.576,20.581,20.536,20.576,37586,0
+UDN.US,D,20190305,000000,20.536,20.546,20.506,20.526,19674,0
+UDN.US,D,20190306,000000,20.536,20.537,20.516,20.526,74932,0
+UDN.US,D,20190307,000000,20.438,20.438,20.339,20.339,81384,0
+UDN.US,D,20190308,000000,20.428,20.438,20.412,20.423,33313,0
+UDN.US,D,20190311,000000,20.428,20.467,20.424,20.467,26694,0
+UDN.US,D,20190312,000000,20.497,20.526,20.477,20.512,24855,0
+UDN.US,D,20190313,000000,20.536,20.614,20.536,20.595,11202,0
+UDN.US,D,20190314,000000,20.536,20.556,20.536,20.536,10490,0
+UDN.US,D,20190315,000000,20.586,20.605,20.579,20.586,31137,0
+UDN.US,D,20190318,000000,20.615,20.615,20.576,20.605,29563,0
+UDN.US,D,20190319,000000,20.631,20.635,20.615,20.63,25968,0
+UDN.US,D,20190320,000000,20.615,20.773,20.6,20.748,92894,0
+UDN.US,D,20190321,000000,20.674,20.674,20.576,20.615,62787,0
+UDN.US,D,20190322,000000,20.536,20.586,20.536,20.556,92998,0
+UDN.US,D,20190325,000000,20.602,20.611,20.586,20.59,30536,0
+UDN.US,D,20190326,000000,20.566,20.576,20.531,20.531,27510,0
+UDN.US,D,20190327,000000,20.525,20.526,20.497,20.512,18553,0
+UDN.US,D,20190328,000000,20.446,20.457,20.428,20.428,17197,0
+UDN.US,D,20190329,000000,20.467,20.467,20.418,20.418,41401,0
+UDN.US,D,20190401,000000,20.459,20.467,20.428,20.428,16450,0
+UDN.US,D,20190402,000000,20.398,20.428,20.378,20.419,5850,0
+UDN.US,D,20190403,000000,20.457,20.487,20.449,20.467,10990,0
+UDN.US,D,20190404,000000,20.418,20.427,20.408,20.418,8422,0
+UDN.US,D,20190405,000000,20.411,20.418,20.378,20.393,6496,0
+UDN.US,D,20190408,000000,20.497,20.497,20.467,20.467,23439,0
+UDN.US,D,20190409,000000,20.516,20.516,20.477,20.477,60065,0
+UDN.US,D,20190410,000000,20.457,20.516,20.455,20.507,60412,0
+UDN.US,D,20190411,000000,20.447,20.48,20.438,20.438,8123,0
+UDN.US,D,20190412,000000,20.497,20.536,20.487,20.497,17097,0
+UDN.US,D,20190415,000000,20.526,20.526,20.496,20.502,21889,0
+UDN.US,D,20190416,000000,20.487,20.507,20.471,20.472,3249,0
+UDN.US,D,20190417,000000,20.492,20.492,20.477,20.478,4748,0
+UDN.US,D,20190418,000000,20.408,20.418,20.378,20.378,7126,0
+UDN.US,D,20190422,000000,20.398,20.428,20.398,20.428,6795,0
+UDN.US,D,20190423,000000,20.339,20.349,20.314,20.349,44592,0
+UDN.US,D,20190424,000000,20.309,20.325,20.23,20.25,57548,0
+UDN.US,D,20190425,000000,20.211,20.25,20.211,20.211,46689,0
+UDN.US,D,20190426,000000,20.24,20.29,20.24,20.26,30564,0
+UDN.US,D,20190429,000000,20.25,20.295,20.24,20.295,10123,0
+UDN.US,D,20190430,000000,20.369,20.375,20.339,20.359,32717,0
+UDN.US,D,20190501,000000,20.378,20.438,20.329,20.339,52790,0
+UDN.US,D,20190502,000000,20.339,20.339,20.29,20.29,7129,0
+UDN.US,D,20190503,000000,20.26,20.378,20.26,20.349,35956,0
+UDN.US,D,20190506,000000,20.344,20.378,20.329,20.369,5609,0
+UDN.US,D,20190507,000000,20.32,20.354,20.319,20.354,1945,0
+UDN.US,D,20190508,000000,20.354,20.362,20.332,20.349,4685,0
+UDN.US,D,20190509,000000,20.319,20.418,20.319,20.378,53339,0
+UDN.US,D,20190510,000000,20.437,20.438,20.403,20.403,5648,0
+UDN.US,D,20190513,000000,20.457,20.467,20.398,20.403,31655,0
+UDN.US,D,20190514,000000,20.369,20.378,20.359,20.364,25323,0
+UDN.US,D,20190515,000000,20.327,20.369,20.327,20.349,42375,0
+UDN.US,D,20190516,000000,20.329,20.329,20.286,20.299,29325,0
+UDN.US,D,20190517,000000,20.271,20.28,20.264,20.265,14620,0
+UDN.US,D,20190520,000000,20.28,20.28,20.27,20.275,4567,0
+UDN.US,D,20190521,000000,20.245,20.29,20.24,20.26,7144,0
+UDN.US,D,20190522,000000,20.25,20.257,20.23,20.23,11808,0
+UDN.US,D,20190523,000000,20.181,20.29,20.181,20.28,54693,0
+UDN.US,D,20190524,000000,20.319,20.349,20.307,20.339,39300,0
+UDN.US,D,20190528,000000,20.309,20.319,20.26,20.265,60971,0
+UDN.US,D,20190529,000000,20.24,20.25,20.211,20.211,13423,0
+UDN.US,D,20190530,000000,20.221,20.23,20.191,20.221,6085,0
+UDN.US,D,20190531,000000,20.25,20.319,20.25,20.299,12115,0
+UDN.US,D,20190603,000000,20.339,20.443,20.336,20.418,73748,0
+UDN.US,D,20190604,000000,20.418,20.457,20.401,20.454,45103,0
+UDN.US,D,20190605,000000,20.487,20.487,20.388,20.388,93302,0
+UDN.US,D,20190606,000000,20.457,20.497,20.429,20.447,16716,0
+UDN.US,D,20190607,000000,20.546,20.576,20.526,20.561,54869,0
+UDN.US,D,20190610,000000,20.556,20.556,20.497,20.536,71485,0
+UDN.US,D,20190611,000000,20.536,20.546,20.512,20.531,37098,0
+UDN.US,D,20190612,000000,20.526,20.526,20.467,20.467,47624,0
+UDN.US,D,20190613,000000,20.467,20.467,20.446,20.446,17868,0
+UDN.US,D,20190614,000000,20.408,20.408,20.319,20.349,22424,0
+UDN.US,D,20190617,000000,20.388,20.418,20.319,20.34,14624,0
+UDN.US,D,20190618,000000,20.339,20.369,20.26,20.339,36262,0
+UDN.US,D,20190619,000000,20.359,20.457,20.359,20.428,13178,0
+UDN.US,D,20190620,000000,20.536,20.549,20.518,20.545,49073,0
+UDN.US,D,20190621,000000,20.572,20.664,20.556,20.647,187455,0
+UDN.US,D,20190624,000000,20.655,20.694,20.645,20.684,95260,0
+UDN.US,D,20190625,000000,20.674,20.743,20.625,20.655,40364,0
+UDN.US,D,20190626,000000,20.629,20.671,20.629,20.645,66151,0
+UDN.US,D,20190627,000000,20.635,20.655,20.625,20.655,39293,0
+UDN.US,D,20190628,000000,20.655,20.684,20.628,20.655,21387,0
+UDN.US,D,20190701,000000,20.615,20.615,20.497,20.516,24954,0
+UDN.US,D,20190702,000000,20.516,20.549,20.515,20.515,11317,0
+UDN.US,D,20190703,000000,20.566,20.566,20.496,20.51,81537,0
+UDN.US,D,20190705,000000,20.408,20.418,20.376,20.418,78687,0
+UDN.US,D,20190708,000000,20.359,20.388,20.359,20.359,28875,0
+UDN.US,D,20190709,000000,20.356,20.369,20.349,20.359,46879,0
+UDN.US,D,20190710,000000,20.398,20.452,20.388,20.428,20656,0
+UDN.US,D,20190711,000000,20.467,20.467,20.428,20.451,15975,0
+UDN.US,D,20190712,000000,20.457,20.516,20.447,20.512,74290,0
+UDN.US,D,20190715,000000,20.507,20.516,20.467,20.482,57032,0
+UDN.US,D,20190716,000000,20.408,20.418,20.378,20.378,12019,0
+UDN.US,D,20190717,000000,20.398,20.436,20.393,20.427,20426,0
+UDN.US,D,20190718,000000,20.418,20.536,20.418,20.536,34412,0
+UDN.US,D,20190719,000000,20.428,20.457,20.408,20.428,16756,0
+UDN.US,D,20190722,000000,20.398,20.418,20.398,20.398,8029,0
+UDN.US,D,20190723,000000,20.299,20.337,20.299,20.299,35054,0
+UDN.US,D,20190724,000000,20.299,20.339,20.299,20.299,28315,0
+UDN.US,D,20190725,000000,20.337,20.344,20.27,20.274,8038,0
+UDN.US,D,20190726,000000,20.29,20.29,20.211,20.225,53448,0
+UDN.US,D,20190729,000000,20.24,20.24,20.201,20.23,14989,0
+UDN.US,D,20190730,000000,20.181,20.221,20.181,20.211,8098,0
+UDN.US,D,20190731,000000,20.25,20.25,20.092,20.104,45858,0
+UDN.US,D,20190801,000000,20.043,20.191,20.043,20.151,74891,0
+UDN.US,D,20190802,000000,20.173,20.207,20.161,20.201,16332,0
+UDN.US,D,20190805,000000,20.319,20.359,20.284,20.349,87745,0
+UDN.US,D,20190806,000000,20.319,20.326,20.29,20.319,18739,0
+UDN.US,D,20190807,000000,20.329,20.369,20.299,20.299,16754,0
+UDN.US,D,20190808,000000,20.309,20.359,20.309,20.318,4256,0
+UDN.US,D,20190809,000000,20.309,20.359,20.309,20.333,11506,0
+UDN.US,D,20190812,000000,20.359,20.378,20.349,20.354,19248,0
+UDN.US,D,20190813,000000,20.359,20.378,20.274,20.274,15335,0
+UDN.US,D,20190814,000000,20.25,20.27,20.221,20.221,12449,0
+UDN.US,D,20190815,000000,20.221,20.25,20.181,20.201,11291,0
+UDN.US,D,20190816,000000,20.176,20.201,20.172,20.195,6753,0
+UDN.US,D,20190819,000000,20.211,20.211,20.146,20.146,83369,0
+UDN.US,D,20190820,000000,20.161,20.201,20.151,20.196,11198,0
+UDN.US,D,20190821,000000,20.171,20.201,20.148,20.161,29048,0
+UDN.US,D,20190822,000000,20.151,20.201,20.151,20.171,14599,0
+UDN.US,D,20190823,000000,20.161,20.309,20.122,20.299,43104,0
+UDN.US,D,20190826,000000,20.211,20.239,20.201,20.201,14908,0
+UDN.US,D,20190827,000000,20.221,20.25,20.204,20.235,4558,0
+UDN.US,D,20190828,000000,20.201,20.201,20.151,20.161,8855,0
+UDN.US,D,20190829,000000,20.132,20.161,20.102,20.112,37514,0
+UDN.US,D,20190830,000000,20.092,20.129,20.004,20.063,28326,0
+UDN.US,D,20190903,000000,19.984,20.017,19.944,19.994,114545,0
+UDN.US,D,20190904,000000,20.112,20.132,20.073,20.132,22201,0
+UDN.US,D,20190905,000000,20.201,20.201,20.112,20.132,14021,0
+UDN.US,D,20190906,000000,20.132,20.181,20.122,20.122,46335,0
+UDN.US,D,20190909,000000,20.161,20.191,20.161,20.161,29074,0
+UDN.US,D,20190910,000000,20.151,20.171,20.127,20.127,2440,0
+UDN.US,D,20190911,000000,20.073,20.092,20.053,20.074,5709,0
+UDN.US,D,20190912,000000,20.053,20.132,20.023,20.122,44614,0
+UDN.US,D,20190913,000000,20.171,20.181,20.151,20.171,30058,0
+UDN.US,D,20190916,000000,20.092,20.122,20.071,20.092,20235,0
+UDN.US,D,20190917,000000,20.112,20.171,20.112,20.161,12383,0
+UDN.US,D,20190918,000000,20.102,20.149,20.073,20.129,19697,0
+UDN.US,D,20190919,000000,20.161,20.161,20.123,20.136,23780,0
+UDN.US,D,20190920,000000,20.092,20.112,20.073,20.104,10137,0
+UDN.US,D,20190923,000000,20.073,20.092,20.043,20.092,21337,0
+UDN.US,D,20190924,000000,20.083,20.151,20.083,20.147,12408,0
+UDN.US,D,20190925,000000,20.043,20.053,19.997,20.008,13152,0
+UDN.US,D,20190926,000000,19.994,20.033,19.949,19.949,13294,0
+UDN.US,D,20190927,000000,19.984,19.994,19.969,19.974,10029,0
+UDN.US,D,20190930,000000,19.934,19.944,19.915,19.925,18454,0
+UDN.US,D,20191001,000000,19.895,19.984,19.875,19.974,50544,0
+UDN.US,D,20191002,000000,19.984,20.004,19.964,20.004,81580,0
+UDN.US,D,20191003,000000,20.013,20.073,20,20.03,36235,0
+UDN.US,D,20191004,000000,20.053,20.053,20.013,20.053,10012,0
+UDN.US,D,20191007,000000,20.073,20.073,19.994,20.023,11707,0
+UDN.US,D,20191008,000000,19.984,19.994,19.954,19.974,18630,0
+UDN.US,D,20191009,000000,19.984,20,19.97,19.97,5769,0
+UDN.US,D,20191010,000000,20.053,20.082,20.014,20.073,75652,0
+UDN.US,D,20191011,000000,20.142,20.171,20.132,20.143,44176,0
+UDN.US,D,20191014,000000,20.142,20.142,20.083,20.105,11969,0
+UDN.US,D,20191015,000000,20.064,20.151,20.064,20.122,16286,0
+UDN.US,D,20191016,000000,20.152,20.25,20.152,20.199,74914,0
+UDN.US,D,20191017,000000,20.299,20.319,20.279,20.309,59196,0
+UDN.US,D,20191018,000000,20.339,20.378,20.319,20.378,48233,0
+UDN.US,D,20191021,000000,20.388,20.388,20.339,20.359,121078,0
+UDN.US,D,20191022,000000,20.329,20.373,20.319,20.319,23158,0
+UDN.US,D,20191023,000000,20.292,20.339,20.292,20.319,38418,0
+UDN.US,D,20191024,000000,20.349,20.349,20.263,20.275,29646,0
+UDN.US,D,20191025,000000,20.299,20.299,20.236,20.241,18552,0
+UDN.US,D,20191028,000000,20.221,20.28,20.221,20.26,14351,0
+UDN.US,D,20191029,000000,20.261,20.29,20.25,20.265,18138,0
+UDN.US,D,20191030,000000,20.29,20.316,20.221,20.29,32564,0
+UDN.US,D,20191031,000000,20.309,20.369,20.302,20.369,17075,0
+UDN.US,D,20191101,000000,20.378,20.388,20.329,20.369,65400,0
+UDN.US,D,20191104,000000,20.309,20.364,20.29,20.298,35154,0
+UDN.US,D,20191105,000000,20.24,20.275,20.216,20.227,42665,0
+UDN.US,D,20191106,000000,20.237,20.26,20.201,20.216,20071,0
+UDN.US,D,20191107,000000,20.181,20.22,20.161,20.171,23856,0
+UDN.US,D,20191108,000000,20.151,20.151,20.132,20.151,14727,0
+UDN.US,D,20191111,000000,20.143,20.189,20.142,20.173,24025,0
+UDN.US,D,20191112,000000,20.181,20.181,20.112,20.142,81483,0
+UDN.US,D,20191113,000000,20.102,20.151,20.102,20.132,28168,0
+UDN.US,D,20191114,000000,20.142,20.181,20.122,20.177,61346,0
+UDN.US,D,20191115,000000,20.201,20.211,20.181,20.211,17432,0
+UDN.US,D,20191118,000000,20.24,20.27,20.221,20.24,15532,0
+UDN.US,D,20191119,000000,20.211,20.27,20.211,20.23,34720,0
+UDN.US,D,20191120,000000,20.201,20.25,20.201,20.226,22772,0
+UDN.US,D,20191121,000000,20.27,20.27,20.191,20.23,21794,0
+UDN.US,D,20191122,000000,20.181,20.181,20.117,20.132,23228,0
+UDN.US,D,20191125,000000,20.102,20.171,20.102,20.122,8800,0
+UDN.US,D,20191126,000000,20.102,20.132,20.102,20.122,19934,0
+UDN.US,D,20191127,000000,20.092,20.132,20.092,20.107,37756,0
+UDN.US,D,20191129,000000,20.082,20.161,20.082,20.161,12762,0
+UDN.US,D,20191202,000000,20.171,20.23,20.151,20.211,23088,0
+UDN.US,D,20191203,000000,20.26,20.27,20.23,20.23,53749,0
+UDN.US,D,20191204,000000,20.28,20.306,20.24,20.24,24972,0
+UDN.US,D,20191205,000000,20.299,20.309,20.28,20.299,22145,0
+UDN.US,D,20191206,000000,20.29,20.29,20.221,20.26,9479,0
+UDN.US,D,20191209,000000,20.247,20.27,20.231,20.27,10189,0
+UDN.US,D,20191210,000000,20.28,20.309,20.28,20.29,42228,0
+UDN.US,D,20191211,000000,20.27,20.388,20.27,20.339,30567,0
+UDN.US,D,20191212,000000,20.388,20.388,20.29,20.349,42113,0
+UDN.US,D,20191213,000000,20.418,20.418,20.349,20.349,18709,0
+UDN.US,D,20191216,000000,20.408,20.408,20.369,20.369,9798,0
+UDN.US,D,20191217,000000,20.319,20.369,20.319,20.349,18847,0
+UDN.US,D,20191218,000000,20.339,20.339,20.299,20.319,20229,0
+UDN.US,D,20191219,000000,20.319,20.329,20.29,20.319,77754,0
+UDN.US,D,20191220,000000,20.29,20.309,20.24,20.26,38962,0
+UDN.US,D,20191223,000000,20.27,20.35,20.205,20.35,100913,0
+UDN.US,D,20191224,000000,20.27,20.28,20.24,20.26,112971,0
+UDN.US,D,20191226,000000,20.26,20.32,20.25,20.32,165117,0
+UDN.US,D,20191227,000000,20.38,20.4,20.35,20.3643,148720,0
+UDN.US,D,20191230,000000,20.41,20.4591,20.4,20.41,143569,0
+UDN.US,D,20191231,000000,20.52,20.52,20.4778,20.5047,93454,0
+UDN.US,D,20200102,000000,20.45,20.46,20.3801,20.415,25794,0
+UDN.US,D,20200103,000000,20.35,20.42,20.35,20.39,26283,0
+UDN.US,D,20200106,000000,20.43,20.45,20.42,20.4368,10600,0
+UDN.US,D,20200107,000000,20.39,20.39,20.3419,20.39,26886,0
+UDN.US,D,20200108,000000,20.35,20.3638,20.3,20.325,145155,0
+UDN.US,D,20200109,000000,20.32,20.32,20.265,20.2887,39095,0
+UDN.US,D,20200110,000000,20.29,20.32,20.275,20.3021,113653,0
+UDN.US,D,20200113,000000,20.32,20.33,20.29,20.3,20527,0
+UDN.US,D,20200114,000000,20.27,20.33,20.27,20.3,65612,0
+UDN.US,D,20200115,000000,20.36,20.36,20.31,20.3299,34936,0
+UDN.US,D,20200116,000000,20.35,20.35,20.28,20.29,93332,0
+UDN.US,D,20200117,000000,20.27,20.27,20.22,20.2267,51600,0
+UDN.US,D,20200121,000000,20.25,20.25,20.23,20.24,67517,0
+UDN.US,D,20200122,000000,20.25,20.27,20.22,20.24,20084,0
+UDN.US,D,20200123,000000,20.22,20.2499,20.18,20.2085,33551,0
+UDN.US,D,20200124,000000,20.1933,20.1933,20.16,20.175,69139,0
+UDN.US,D,20200127,000000,20.14,20.18,20.13,20.1642,31709,0
+UDN.US,D,20200128,000000,20.1039,20.1385,20.1,20.135,15583,0
+UDN.US,D,20200129,000000,20.12,20.1552,20.0901,20.1286,51746,0
+UDN.US,D,20200130,000000,20.15,20.1899,20.13,20.17,65914,0
+UDN.US,D,20200131,000000,20.24,20.27,20.19,20.2548,107784,0
+UDN.US,D,20200203,000000,20.18,20.184,20.15,20.1694,209304,0
+UDN.US,D,20200204,000000,20.16,20.16,20.13,20.13,20516,0
+UDN.US,D,20200205,000000,20.09,20.09,20.06,20.0648,18882,0
+UDN.US,D,20200206,000000,20.07,20.07,20,20.01,19453,0
+UDN.US,D,20200207,000000,20.02,20.04,19.98,19.98,17813,0
+UDN.US,D,20200210,000000,19.94,19.98,19.93,19.95,69850,0
+UDN.US,D,20200211,000000,19.95,19.9842,19.94,19.965,22334,0
+UDN.US,D,20200212,000000,19.96,19.9659,19.92,19.92,18559,0
+UDN.US,D,20200213,000000,19.91,19.94,19.89,19.9,24858,0
+UDN.US,D,20200214,000000,19.915,19.9173,19.893,19.895,10575,0
+UDN.US,D,20200218,000000,19.8,19.8635,19.8,19.825,21078,0
+UDN.US,D,20200219,000000,19.82,19.82,19.75,19.7919,11770,0
+UDN.US,D,20200220,000000,19.79,19.79,19.72,19.72,17065,0
+UDN.US,D,20200221,000000,19.75,19.8769,19.75,19.85,25564,0
+UDN.US,D,20200224,000000,19.87,19.89,19.8,19.8616,42044,0
+UDN.US,D,20200225,000000,19.86,19.95,19.85,19.915,23362,0
+UDN.US,D,20200226,000000,19.9,19.92,19.84,19.92,14370,0
+UDN.US,D,20200227,000000,20.03,20.0694,19.97,20.0161,30278,0
+UDN.US,D,20200228,000000,20.04,20.13,19.96,20.1069,152023,0
+UDN.US,D,20200302,000000,20.24,20.3,20.09,20.24,56288,0
+UDN.US,D,20200303,000000,20.2,20.321,20.2,20.31,46495,0
+UDN.US,D,20200304,000000,20.21,20.29,20.1901,20.2432,16416,0
+UDN.US,D,20200305,000000,20.35,20.43,20.32,20.42,78173,0
+UDN.US,D,20200306,000000,20.57,20.6172,20.52,20.5634,316099,0
+UDN.US,D,20200309,000000,20.79,20.99,20.56,20.74,245366,0
+UDN.US,D,20200310,000000,20.58,20.63,20.43,20.43,110696,0
+UDN.US,D,20200311,000000,20.58,20.58,20.44,20.45,96331,0
+UDN.US,D,20200312,000000,20.46,20.46,20.03,20.09,51786,0
+UDN.US,D,20200313,000000,20.1,20.19,19.77,20.05,79509,0
+UDN.US,D,20200316,000000,20.05,20.14,20,20.12,60507,0
+UDN.US,D,20200317,000000,19.81,19.89,19.72,19.7456,66994,0
+UDN.US,D,20200318,000000,19.64,19.64,19.33,19.4757,54979,0
+UDN.US,D,20200319,000000,19.45,19.45,18.96,19.02,49165,0
+UDN.US,D,20200320,000000,19.07,19.275,19.02,19.06,23065,0
+UDN.US,D,20200323,000000,19.17,19.27,19.06,19.0801,50490,0
+UDN.US,D,20200324,000000,19.38,19.42,19.24,19.305,50740,0
+UDN.US,D,20200325,000000,19.45,19.58,19.33,19.56,73731,0
+UDN.US,D,20200326,000000,19.69,19.87,19.69,19.85,85498,0
+UDN.US,D,20200327,000000,19.79,20.0499,19.71,20.02,150226,0
+UDN.US,D,20200330,000000,19.9,19.92,19.85,19.92,76258,0
+UDN.US,D,20200331,000000,19.75,19.98,19.7497,19.98,43215,0
+UDN.US,D,20200401,000000,19.83,19.84,19.77,19.8,96677,0
+UDN.US,D,20200402,000000,19.65,19.74,19.6346,19.6799,55888,0
+UDN.US,D,20200403,000000,19.6,19.61,19.53,19.59,21553,0
+UDN.US,D,20200406,000000,19.57,19.6,19.51,19.57,22906,0
+UDN.US,D,20200407,000000,19.8,19.81,19.7,19.78,78247,0
+UDN.US,D,20200408,000000,19.75,19.75,19.67,19.6884,14744,0
+UDN.US,D,20200409,000000,19.8,19.88,19.7767,19.84,28738,0
+UDN.US,D,20200413,000000,19.84,19.89,19.808,19.86,37411,0
+UDN.US,D,20200414,000000,19.87,20,19.87,20,154878,0
+UDN.US,D,20200415,000000,19.72,19.86,19.7145,19.85,29613,0
+UDN.US,D,20200416,000000,19.81,19.81,19.66,19.7301,41835,0
+UDN.US,D,20200417,000000,19.74,19.82,19.74,19.7673,15650,0
+UDN.US,D,20200420,000000,19.75,19.78,19.6989,19.7145,26684,0
+UDN.US,D,20200421,000000,19.66,19.68,19.6101,19.66,72263,0
+UDN.US,D,20200422,000000,19.67,19.6888,19.59,19.64,17709,0
+UDN.US,D,20200423,000000,19.5985,19.7179,19.5925,19.6201,13914,0
+UDN.US,D,20200424,000000,19.66,19.67,19.611,19.67,14967,0
+UDN.US,D,20200427,000000,19.74,19.74,19.69,19.69,20203,0
+UDN.US,D,20200428,000000,19.77,19.785,19.72,19.72,26132,0
+UDN.US,D,20200429,000000,19.7915,19.829,19.74,19.8153,27777,0
+UDN.US,D,20200430,000000,19.81,19.94,19.7919,19.94,54930,0
+UDN.US,D,20200501,000000,19.97,19.9715,19.92,19.9219,20840,0
+UDN.US,D,20200504,000000,19.84,19.84,19.79,19.8,14575,0
+UDN.US,D,20200505,000000,19.7799,19.78,19.76,19.76,9601,0
+UDN.US,D,20200506,000000,19.73,19.74,19.68,19.7,27562,0
+UDN.US,D,20200507,000000,19.66,19.7605,19.64,19.75,56819,0
+UDN.US,D,20200508,000000,19.74,19.84,19.735,19.76,16900,0
+UDN.US,D,20200511,000000,19.73,19.73,19.65,19.68,17105,0
+UDN.US,D,20200512,000000,19.76,19.775,19.722,19.7296,36709,0
+UDN.US,D,20200513,000000,19.7284,19.7284,19.66,19.67,7375,0
+UDN.US,D,20200514,000000,19.63,19.68,19.6,19.66,96944,0
+UDN.US,D,20200515,000000,19.7,19.71,19.62,19.64,30812,0
+UDN.US,D,20200518,000000,19.69,19.81,19.6801,19.81,15331,0
+UDN.US,D,20200519,000000,19.81,19.865,19.81,19.825,28143,0
+UDN.US,D,20200520,000000,19.88,19.93,19.87,19.9,54283,0
+UDN.US,D,20200521,000000,19.89,19.89,19.83,19.83,30605,0
+UDN.US,D,20200522,000000,19.78,19.78,19.75,19.76,11621,0
+UDN.US,D,20200526,000000,19.88,19.95,19.871,19.93,31469,0
+UDN.US,D,20200527,000000,19.905,19.94,19.8202,19.92,32276,0
+UDN.US,D,20200528,000000,19.97,20.0689,19.96,20.03,27272,0
+UDN.US,D,20200529,000000,20.09,20.1063,19.97,20.0595,121902,0
+UDN.US,D,20200601,000000,20.11,20.17,20.09,20.17,25113,0
+UDN.US,D,20200602,000000,20.21,20.24,20.16,20.19,46779,0
+UDN.US,D,20200603,000000,20.22,20.29,20.22,20.28,89408,0
+UDN.US,D,20200604,000000,20.28,20.4151,20.28,20.38,143954,0
+UDN.US,D,20200605,000000,20.39,20.4,20.32,20.33,84321,0
+UDN.US,D,20200608,000000,20.38,20.4,20.34,20.39,87149,0
+UDN.US,D,20200609,000000,20.39,20.48,20.381,20.45,49601,0
+UDN.US,D,20200610,000000,20.53,20.96,20.45,20.54,139595,0
+UDN.US,D,20200611,000000,20.47,20.55,20.35,20.36,156032,0
+UDN.US,D,20200612,000000,20.39,20.41,20.2204,20.28,52396,0
+UDN.US,D,20200615,000000,20.25,20.42,20.25,20.39,33725,0
+UDN.US,D,20200616,000000,20.39,20.39,20.28,20.325,129777,0
+UDN.US,D,20200617,000000,20.33,20.33,20.26,20.31,129505,0
+UDN.US,D,20200618,000000,20.28,20.288,20.21,20.24,65966,0
+UDN.US,D,20200619,000000,20.3,20.3,20.19,20.21,223766,0
+UDN.US,D,20200622,000000,20.27,20.35,20.2589,20.315,70556,0
+UDN.US,D,20200623,000000,20.43,20.47,20.38,20.38,191287,0
+UDN.US,D,20200624,000000,20.36,20.36,20.2808,20.2808,118107,0
+UDN.US,D,20200625,000000,20.28,20.29,20.22,20.2616,117998,0
+UDN.US,D,20200626,000000,20.25,20.2698,20.2,20.25,80510,0
+UDN.US,D,20200629,000000,20.28,20.28,20.2,20.21,49091,0
+UDN.US,D,20200630,000000,20.21,20.27,20.2,20.23,41562,0
+UDN.US,D,20200701,000000,20.26,20.3,20.24,20.29,41633,0
+UDN.US,D,20200702,000000,20.29,20.33,20.23,20.25,79547,0
+UDN.US,D,20200706,000000,20.39,20.41,20.34,20.36,68971,0
+UDN.US,D,20200707,000000,20.35,20.36,20.31,20.31,40304,0
+UDN.US,D,20200708,000000,20.35,20.44,20.35,20.44,117156,0
+UDN.US,D,20200709,000000,20.45,20.45,20.35,20.37,72371,0
+UDN.US,D,20200710,000000,20.4,20.42,20.3701,20.385,34137,0
+UDN.US,D,20200713,000000,20.44,20.46,20.39,20.415,88305,0
+UDN.US,D,20200714,000000,20.42,20.48,20.4,20.46,43854,0
+UDN.US,D,20200715,000000,20.52,20.56,20.49,20.505,110992,0
+UDN.US,D,20200716,000000,20.5,20.54,20.43,20.4308,63778,0
+UDN.US,D,20200717,000000,20.48,20.55,20.48,20.54,44004,0
+UDN.US,D,20200720,000000,20.55,20.58,20.52,20.575,111898,0
+UDN.US,D,20200721,000000,20.59,20.81,20.5801,20.7,217654,0
+UDN.US,D,20200722,000000,20.77,20.78,20.74,20.75,116332,0
+UDN.US,D,20200723,000000,20.73,20.83,20.725,20.79,200002,0
+UDN.US,D,20200724,000000,20.86,20.88,20.8,20.86,205392,0
+UDN.US,D,20200727,000000,21.04,21.1,20.99,21.03,635999,0
+UDN.US,D,20200728,000000,21.04,21.04,20.98,21,421937,0
+UDN.US,D,20200729,000000,21.05,21.11,21.03,21.07,168459,0
+UDN.US,D,20200730,000000,21.1,21.16,21.055,21.14,154243,0
+UDN.US,D,20200731,000000,21.14,21.145,21.025,21.06,252135,0
+UDN.US,D,20200803,000000,20.97,21.04,20.93,21.02,253046,0
+UDN.US,D,20200804,000000,20.96,21.1,20.96,21.098,230374,0
+UDN.US,D,20200805,000000,21.22,21.24,21.16,21.18,420555,0
+UDN.US,D,20200806,000000,21.19,21.21,21.125,21.2,180358,0
+UDN.US,D,20200807,000000,21.08,21.08,21,21.05,241369,0
+UDN.US,D,20200810,000000,21.04,21.07,21.01,21.01,152962,0
+UDN.US,D,20200811,000000,21.04,21.07,20.97,20.99,144954,0
+UDN.US,D,20200812,000000,21.04,21.07,21.02,21.05,97141,0
+UDN.US,D,20200813,000000,21.11,21.14,21.05,21.06,117994,0
+UDN.US,D,20200814,000000,21.12,21.129,21.08,21.11,92158,0
+UDN.US,D,20200817,000000,21.15,21.18,21.1499,21.17,108678,0
+UDN.US,D,20200818,000000,21.3,21.32,21.2501,21.29,301075,0
+UDN.US,D,20200819,000000,21.3,21.3,21.1201,21.13,278314,0
+UDN.US,D,20200820,000000,21.1,21.19,21.081,21.18,142092,0
+UDN.US,D,20200821,000000,21.08,21.08,21.025,21.08,143622,0
+UDN.US,D,20200824,000000,21.14,21.14,21.055,21.07,76940,0
+UDN.US,D,20200825,000000,21.12,21.13,21.08,21.121,87550,0
+UDN.US,D,20200826,000000,21.08,21.16,21.08,21.14,55157,0
+UDN.US,D,20200827,000000,21.22,21.22,21.055,21.115,138230,0
+UDN.US,D,20200828,000000,21.25,21.28,21.225,21.27,167982,0
+UDN.US,D,20200831,000000,21.3,21.33,21.27,21.295,148960,0
+UDN.US,D,20200901,000000,21.37,21.37,21.25,21.27,127116,0
+UDN.US,D,20200902,000000,21.2,21.2,21.14,21.19,180440,0
+UDN.US,D,20200903,000000,21.16,21.1857,21.12,21.1779,55839,0
+UDN.US,D,20200904,000000,21.1,21.2,21.07,21.18,299066,0
+UDN.US,D,20200908,000000,21.08,21.08,21.01,21.02,219579,0
+UDN.US,D,20200909,000000,21.04,21.085,21.04,21.08,349674,0
+UDN.US,D,20200910,000000,21.15,21.185,21.03,21.04,169560,0
+UDN.US,D,20200911,000000,21.1,21.1,21.02,21.08,43609,0
+UDN.US,D,20200914,000000,21.09,21.1569,21.09,21.12,37410,0
+UDN.US,D,20200915,000000,21.13,21.14,21.07,21.08,143837,0
+UDN.US,D,20200916,000000,21.14,21.14,21.05,21.06,51764,0
+UDN.US,D,20200917,000000,21.02,21.13,21.02,21.12,144946,0
+UDN.US,D,20200918,000000,21.11,21.15,21.1,21.11,88274,0
+UDN.US,D,20200921,000000,21.02,21.02,20.91,20.96,309342,0
+UDN.US,D,20200922,000000,20.95,20.9719,20.86,20.9,192911,0
+UDN.US,D,20200923,000000,20.86,20.87,20.77,20.79,368383,0
+UDN.US,D,20200924,000000,20.76,20.84,20.75,20.81,519886,0
+UDN.US,D,20200925,000000,20.75,20.76,20.7,20.73,224360,0
+UDN.US,D,20200928,000000,20.81,20.8397,20.79,20.83,117795,0
+UDN.US,D,20200929,000000,20.85,20.91,20.85,20.8801,119089,0
+UDN.US,D,20200930,000000,20.8531,20.94,20.81,20.8899,380677,0
+UDN.US,D,20201001,000000,20.9,20.94,20.8802,20.93,110539,0
+UDN.US,D,20201002,000000,20.88,20.92,20.88,20.9,72260,0
+UDN.US,D,20201005,000000,20.97,21.01,20.97,20.99,62210,0
+UDN.US,D,20201006,000000,21.04,21.04,20.91,20.93,95031,0
+UDN.US,D,20201007,000000,20.94,20.965,20.93,20.93,71661,0
+UDN.US,D,20201008,000000,20.94,20.9699,20.9,20.95,116428,0
+UDN.US,D,20201009,000000,21.04,21.1,21.04,21.1,47185,0
+UDN.US,D,20201012,000000,21.09,21.1,21.07,21.09,96112,0
+UDN.US,D,20201013,000000,21.04,21.04,20.9701,21,41613,0
+UDN.US,D,20201014,000000,21.02,21.06,21.01,21.04,23363,0
+UDN.US,D,20201015,000000,20.93,20.94,20.905,20.925,68484,0
+UDN.US,D,20201016,000000,20.96,20.97,20.94,20.94,19493,0
+UDN.US,D,20201019,000000,21.01,21.06,21.01,21.015,41467,0
+UDN.US,D,20201020,000000,21.07,21.11,21.05,21.08,72827,0
+UDN.US,D,20201021,000000,21.13,21.23,21.13,21.195,63701,0
+UDN.US,D,20201022,000000,21.14,21.15,21.11,21.11,58390,0
+UDN.US,D,20201023,000000,21.15,21.17,21.117,21.165,34156,0
+UDN.US,D,20201026,000000,21.1,21.11,21.08,21.095,38753,0
+UDN.US,D,20201027,000000,21.12,21.15,21.12,21.12,44203,0
+UDN.US,D,20201028,000000,21,21.03,20.9725,21.01,66212,0
+UDN.US,D,20201029,000000,20.94,20.94,20.86,20.9,313171,0
+UDN.US,D,20201030,000000,20.91,20.9399,20.855,20.865,80051,0
+UDN.US,D,20201102,000000,20.87,20.87,20.83,20.865,145665,0
+UDN.US,D,20201103,000000,20.99,21.0387,20.965,20.98,80143,0
+UDN.US,D,20201104,000000,20.98,21.03,20.93,20.99,141566,0
+UDN.US,D,20201105,000000,21.16,21.2,21.13,21.19,130941,0
+UDN.US,D,20201106,000000,21.26,21.2899,21.2001,21.27,161162,0
+UDN.US,D,20201109,000000,21.27,21.28,21.105,21.11,128296,0
+UDN.US,D,20201110,000000,21.17,21.17,21.12,21.14,133307,0
+UDN.US,D,20201111,000000,21.05,21.1,21.045,21.1,86767,0
+UDN.US,D,20201112,000000,21.12,21.1301,21.095,21.115,63250,0
+UDN.US,D,20201113,000000,21.16,21.175,21.123,21.165,357348,0
+UDN.US,D,20201116,000000,21.15,21.2,21.15,21.19,187175,0
+UDN.US,D,20201117,000000,21.25,21.25,21.21,21.22,267557,0
+UDN.US,D,20201118,000000,21.23,21.265,21.22,21.225,89888,0
+UDN.US,D,20201119,000000,21.2,21.27,21.16,21.27,52017,0
+UDN.US,D,20201120,000000,21.25,21.27,21.2,21.24,74352,0
+UDN.US,D,20201123,000000,21.27,21.2999,21.14,21.2,191760,0
+UDN.US,D,20201124,000000,21.18,21.28,21.18,21.27,113818,0
+UDN.US,D,20201125,000000,21.283,21.34,21.28,21.335,120840,0
+UDN.US,D,20201127,000000,21.31,21.37,21.31,21.36,93968,0
+UDN.US,D,20201130,000000,21.43,21.43,21.305,21.305,157200,0
+UDN.US,D,20201201,000000,21.41,21.5,21.38,21.49,95011,0
+UDN.US,D,20201202,000000,21.48,21.52,21.46,21.52,93755,0
+UDN.US,D,20201203,000000,21.65,21.655,21.58,21.61,240973,0
+UDN.US,D,20201204,000000,21.65,21.66,21.57,21.59,250812,0
+UDN.US,D,20201207,000000,21.56,21.62,21.56,21.58,124372,0
+UDN.US,D,20201208,000000,21.6,21.6,21.54,21.58,106092,0
+UDN.US,D,20201209,000000,21.55,21.58,21.5,21.55,155431,0
+UDN.US,D,20201210,000000,21.52,21.63,21.52,21.6,112028,0
+UDN.US,D,20201211,000000,21.57,21.575,21.53,21.54,103341,0
+UDN.US,D,20201214,000000,21.64,21.665,21.585,21.6,100804,0
+UDN.US,D,20201215,000000,21.61,21.68,21.61,21.67,110260,0
+UDN.US,D,20201216,000000,21.69,21.74,21.6107,21.71,159826,0
+UDN.US,D,20201217,000000,21.8199,21.85,21.8,21.815,206434,0
+UDN.US,D,20201218,000000,21.77,21.7899,21.7501,21.77,83150,0
+UDN.US,D,20201221,000000,21.66,21.76,21.66,21.72,242551,0
+UDN.US,D,20201222,000000,21.72,21.735,21.61,21.61,197506,0
+UDN.US,D,20201223,000000,21.73,21.74,21.67,21.7,83230,0
+UDN.US,D,20201224,000000,21.71,21.72,21.68,21.69,32058,0
+UDN.US,D,20201228,000000,21.7,21.75,21.68,21.7,94603,0
+UDN.US,D,20201229,000000,21.75,21.8099,21.75,21.76,327961,0
+UDN.US,D,20201230,000000,21.84,21.86,21.81,21.84,110240,0
+UDN.US,D,20201231,000000,21.87,21.87,21.7613,21.77,83360,0
+UDN.US,D,20210104,000000,21.86,21.89,21.77,21.77,149979,0
+UDN.US,D,20210105,000000,21.85,21.9,21.81,21.89,189149,0
+UDN.US,D,20210106,000000,21.87,21.915,21.8,21.91,218447,0
+UDN.US,D,20210107,000000,21.83,21.83,21.7601,21.81,190844,0
+UDN.US,D,20210108,000000,21.86,21.86,21.6963,21.76,467453,0
+UDN.US,D,20210111,000000,21.63,21.67,21.58,21.635,309512,0
+UDN.US,D,20210112,000000,21.61,21.74,21.61,21.73,110367,0
+UDN.US,D,20210113,000000,21.69,21.7,21.65,21.66,62466,0
+UDN.US,D,20210114,000000,21.62,21.735,21.62,21.71,133596,0
+UDN.US,D,20210115,000000,21.62,21.62,21.56,21.56,179445,0
+UDN.US,D,20210119,000000,21.62,21.6401,21.61,21.62,65290,0
+UDN.US,D,20210120,000000,21.62,21.6455,21.58,21.62,117486,0
+UDN.US,D,20210121,000000,21.71,21.73,21.67,21.73,379193,0
+UDN.US,D,20210122,000000,21.68,21.71,21.66,21.7,184888,0
+UDN.US,D,20210125,000000,21.67,21.67,21.61,21.66,138784,0
+UDN.US,D,20210126,000000,21.66,21.7101,21.66,21.71,66398,0
+UDN.US,D,20210127,000000,21.6,21.63,21.5301,21.56,104266,0
+UDN.US,D,20210128,000000,21.58,21.645,21.58,21.63,102411,0
+UDN.US,D,20210129,000000,21.62,21.65,21.59,21.59,144124,0
+UDN.US,D,20210201,000000,21.52,21.5499,21.48,21.49,183354,0
+UDN.US,D,20210202,000000,21.45,21.475,21.43,21.46,150638,0
+UDN.US,D,20210203,000000,21.48,21.48,21.4399,21.48,157069,0
+UDN.US,D,20210204,000000,21.43,21.43,21.37,21.39,168005,0
+UDN.US,D,20210205,000000,21.43,21.52,21.43,21.5,132550,0
+UDN.US,D,20210208,000000,21.53,21.53,21.485,21.51,319966,0
+UDN.US,D,20210209,000000,21.59,21.64,21.572,21.64,138862,0
+UDN.US,D,20210210,000000,21.65,21.67,21.63,21.63,127963,0
+UDN.US,D,20210211,000000,21.65,21.66,21.61,21.65,61008,0
+UDN.US,D,20210212,000000,21.59,21.635,21.555,21.62,67593,0
+UDN.US,D,20210216,000000,21.58,21.62,21.58,21.6,141023,0
+UDN.US,D,20210217,000000,21.51,21.52,21.48,21.52,60799,0
+UDN.US,D,20210218,000000,21.56,21.61,21.5301,21.61,267683,0
+UDN.US,D,20210219,000000,21.65,21.68,21.63,21.65,68667,0
+UDN.US,D,20210222,000000,21.66,21.74,21.66,21.71,108362,0
+UDN.US,D,20210223,000000,21.69,21.73,21.65,21.69,83932,0
+UDN.US,D,20210224,000000,21.65,21.72,21.61,21.72,87212,0
+UDN.US,D,20210225,000000,21.77,21.805,21.66,21.66,80409,0
+UDN.US,D,20210226,000000,21.59,21.6,21.49,21.49,116656,0
+UDN.US,D,20210301,000000,21.48,21.51,21.46,21.49,301961,0
+UDN.US,D,20210302,000000,21.49,21.55,21.465,21.55,111469,0
+UDN.US,D,20210303,000000,21.5,21.54,21.46,21.49,88936,0
+UDN.US,D,20210304,000000,21.46,21.49,21.33,21.33,191678,0
+UDN.US,D,20210305,000000,21.29,21.295,21.23,21.25,231259,0
+UDN.US,D,20210308,000000,21.2,21.22,21.15,21.15,371856,0
+UDN.US,D,20210309,000000,21.27,21.27,21.225,21.27,67717,0
+UDN.US,D,20210310,000000,21.27,21.29,21.16,21.28,848558,0
+UDN.US,D,20210311,000000,21.32,21.4,21.29,21.4,74218,0
+UDN.US,D,20210312,000000,21.26,21.34,21.255,21.34,36729,0
+UDN.US,D,20210315,000000,21.26,21.295,21.245,21.29,37470,0
+UDN.US,D,20210316,000000,21.27,21.2801,21.235,21.26,56272,0
+UDN.US,D,20210317,000000,21.27,21.395,21.235,21.39,119621,0
+UDN.US,D,20210318,000000,21.29,21.33,21.26,21.26,48007,0
+UDN.US,D,20210319,000000,21.21,21.267,21.2001,21.24,98493,0
+UDN.US,D,20210322,000000,21.26,21.3076,21.2501,21.28,31432,0
+UDN.US,D,20210323,000000,21.22,21.22,21.15,21.17,127282,0
+UDN.US,D,20210324,000000,21.12,21.15,21.1,21.1,203185,0
+UDN.US,D,20210325,000000,21.09,21.11,21.025,21.05,93612,0
+UDN.US,D,20210326,000000,21.04,21.1,21.04,21.07,155932,0
+UDN.US,D,20210329,000000,21.04,21.07,21.01,21.02,76351,0
+UDN.US,D,20210330,000000,20.95,20.96,20.92,20.94,118013,0
+UDN.US,D,20210331,000000,20.94,21,20.94,20.94,98236,0
+UDN.US,D,20210401,000000,21,21.03,20.97,21.03,186951,0
+UDN.US,D,20210405,000000,21.03,21.1,21.03,21.08,224096,0
+UDN.US,D,20210406,000000,21.12,21.17,21.11,21.17,202789,0
+UDN.US,D,20210407,000000,21.16,21.19,21.11,21.14,45901,0
+UDN.US,D,20210408,000000,21.18,21.2299,21.18,21.2116,49222,0
+UDN.US,D,20210409,000000,21.16,21.205,21.155,21.19,47990,0
+UDN.US,D,20210412,000000,21.2,21.22,21.1899,21.19,27954,0
+UDN.US,D,20210413,000000,21.22,21.2899,21.22,21.28,79594,0
+UDN.US,D,20210414,000000,21.3,21.3271,21.275,21.32,51959,0
+UDN.US,D,20210415,000000,21.32,21.33,21.285,21.33,45506,0
+UDN.US,D,20210416,000000,21.34,21.3403,21.325,21.34,31755,0
+UDN.US,D,20210419,000000,21.42,21.45,21.4101,21.45,64408,0
+UDN.US,D,20210420,000000,21.43,21.455,21.4,21.41,38819,0
+UDN.US,D,20210421,000000,21.37,21.445,21.36,21.43,104692,0
+UDN.US,D,20210422,000000,21.41,21.42,21.365,21.38,68794,0
+UDN.US,D,20210423,000000,21.45,21.52,21.4201,21.52,36295,0
+UDN.US,D,20210426,000000,21.49,21.52,21.47,21.52,46501,0
+UDN.US,D,20210427,000000,21.49,21.5,21.465,21.48,18381,0
+UDN.US,D,20210428,000000,21.44,21.57,21.44,21.56,45900,0
+UDN.US,D,20210429,000000,21.55,21.56,21.52,21.56,57586,0
+UDN.US,D,20210430,000000,21.5,21.5,21.385,21.39,92803,0
+UDN.US,D,20210503,000000,21.44,21.49,21.4399,21.48,104406,0
+UDN.US,D,20210504,000000,21.42,21.4227,21.3817,21.39,44840,0
+UDN.US,D,20210505,000000,21.4,21.4,21.3842,21.395,17692,0
+UDN.US,D,20210506,000000,21.44,21.51,21.44,21.49,43981,0
+UDN.US,D,20210507,000000,21.54,21.65,21.54,21.65,138995,0
+UDN.US,D,20210510,000000,21.69,21.69,21.64,21.65,42030,0
+UDN.US,D,20210511,000000,21.65,21.69,21.65,21.651,47002,0
+UDN.US,D,20210512,000000,21.56,21.6,21.5004,21.52,128805,0
+UDN.US,D,20210513,000000,21.52,21.55,21.485,21.54,63977,0
+UDN.US,D,20210514,000000,21.61,21.63,21.6047,21.63,86306,0
+UDN.US,D,20210517,000000,21.62,21.67,21.615,21.65,54382,0
+UDN.US,D,20210518,000000,21.75,21.76,21.713,21.75,131707,0
+UDN.US,D,20210519,000000,21.71,21.755,21.63,21.64,90593,0
+UDN.US,D,20210520,000000,21.7,21.75,21.7,21.75,20542,0
+UDN.US,D,20210521,000000,21.73,21.73,21.65,21.69,50714,0
+UDN.US,D,20210524,000000,21.72,21.75,21.711,21.74,67042,0
+UDN.US,D,20210525,000000,21.76,21.78,21.73,21.76,104207,0
+UDN.US,D,20210526,000000,21.71,21.746,21.665,21.67,41433,0
+UDN.US,D,20210527,000000,21.68,21.7,21.6701,21.695,28661,0
+UDN.US,D,20210528,000000,21.61,21.7,21.6,21.6818,141038,0
+UDN.US,D,20210601,000000,21.73,21.7699,21.71,21.71,63415,0
+UDN.US,D,20210602,000000,21.67,21.7179,21.67,21.71,41638,0
+UDN.US,D,20210603,000000,21.63,21.63,21.55,21.57,89559,0
+UDN.US,D,20210604,000000,21.66,21.6759,21.64,21.67,72911,0
+UDN.US,D,20210607,000000,21.66,21.7099,21.66,21.69,49124,0
+UDN.US,D,20210608,000000,21.66,21.67,21.645,21.65,33424,0
+UDN.US,D,20210609,000000,21.7001,21.714,21.635,21.635,31923,0
+UDN.US,D,20210610,000000,21.62,21.67,21.62,21.651,81658,0
+UDN.US,D,20210611,000000,21.6,21.6,21.41,21.55,103792,0
+UDN.US,D,20210614,000000,21.58,21.58,21.54,21.56,31534,0
+UDN.US,D,20210615,000000,21.54,21.55,21.525,21.5432,14402,0
+UDN.US,D,20210616,000000,21.5373,21.54,21.35,21.36,119305,0
+UDN.US,D,20210617,000000,21.25,21.2799,21.18,21.21,189558,0
+UDN.US,D,20210618,000000,21.13,21.15,21.095,21.12,50623,0
+UDN.US,D,20210621,000000,21.18,21.22,21.18,21.21,74892,0
+UDN.US,D,20210622,000000,21.18,21.26,21.16,21.25,83049,0
+UDN.US,D,20210623,000000,21.26,21.295,21.21,21.23,30420,0
+UDN.US,D,20210624,000000,21.22,21.25,21.2071,21.22,18722,0
+UDN.US,D,20210625,000000,21.26,21.2843,21.2099,21.2296,61596,0
+UDN.US,D,20210628,000000,21.21,21.225,21.1989,21.21,21595,0
+UDN.US,D,20210629,000000,21.15,21.18,21.13,21.165,38804,0
+UDN.US,D,20210630,000000,21.11,21.1299,21.07,21.08,87327,0
+UDN.US,D,20210701,000000,21.1,21.1,21.04,21.06,65752,0
+UDN.US,D,20210702,000000,21.05,21.135,21.05,21.11,21698,0
+UDN.US,D,20210706,000000,21.08,21.0863,21.02,21.04,59100,0
+UDN.US,D,20210707,000000,21.02,21.04,20.98,21.01,40609,0
+UDN.US,D,20210708,000000,21.09,21.115,21.0701,21.08,48264,0
+UDN.US,D,20210709,000000,21.11,21.15,21.11,21.15,20845,0
+UDN.US,D,20210712,000000,21.12,21.13,21.1004,21.11,75297,0
+UDN.US,D,20210713,000000,21.03,21.058,20.97,20.99,71591,0
+UDN.US,D,20210714,000000,21.07,21.0801,21.0599,21.07,58536,0
+UDN.US,D,20210715,000000,21.0576,21.0576,21.01,21.03,64783,0
+UDN.US,D,20210716,000000,21.01,21.0199,20.99,20.99,47638,0
+UDN.US,D,20210719,000000,20.99,21.0137,20.95,20.95,57783,0
+UDN.US,D,20210720,000000,20.9,20.94,20.88,20.935,75859,0
+UDN.US,D,20210721,000000,20.92,21,20.92,20.985,23429,0
+UDN.US,D,20210722,000000,21.03,21.03,20.9489,20.95,77258,0
+UDN.US,D,20210723,000000,20.94,20.9499,20.92,20.94,12252,0
+UDN.US,D,20210726,000000,20.97,21.0359,20.97,21.01,30992,0
+UDN.US,D,20210727,000000,21.04,21.085,21.02,21.04,136405,0
+UDN.US,D,20210728,000000,21,21.1,21,21.09,18896,0
+UDN.US,D,20210729,000000,21.17,21.2,21.15,21.2,38210,0
+UDN.US,D,20210730,000000,21.17,21.1788,21.11,21.14,10942,0
+UDN.US,D,20210802,000000,21.15,21.17,21.132,21.14,18983,0
+UDN.US,D,20210803,000000,21.1583,21.17,21.1301,21.15,12058,0
+UDN.US,D,20210804,000000,21.18,21.2,21.09,21.1,58519,0
+UDN.US,D,20210805,000000,21.1,21.1168,21.09,21.0955,12163,0
+UDN.US,D,20210806,000000,21,21.02,20.96,20.97,97664,0
+UDN.US,D,20210809,000000,20.99,20.99,20.93,20.93,23387,0
+UDN.US,D,20210810,000000,20.9,20.92,20.89,20.9,51755,0
+UDN.US,D,20210811,000000,20.95,20.965,20.925,20.95,21265,0
+UDN.US,D,20210812,000000,20.9,20.9302,20.9,20.925,11501,0
+UDN.US,D,20210813,000000,20.96,21.04,20.96,21.03,32612,0
+UDN.US,D,20210816,000000,21.01,21.0297,21,21,94843,0
+UDN.US,D,20210817,000000,20.92,20.9399,20.87,20.87,83616,0
+UDN.US,D,20210818,000000,20.87,20.92,20.85,20.87,76213,0
+UDN.US,D,20210819,000000,20.81,20.8273,20.77,20.77,106039,0
+UDN.US,D,20210820,000000,20.76,20.8,20.76,20.79,29159,0
+UDN.US,D,20210823,000000,20.85,20.92,20.85,20.9105,54613,0
+UDN.US,D,20210824,000000,20.92,20.94,20.9091,20.93,27313,0
+UDN.US,D,20210825,000000,20.9,20.95,20.899,20.945,15483,0
+UDN.US,D,20210826,000000,20.91,20.9259,20.89,20.9,34178,0
+UDN.US,D,20210827,000000,20.88,20.99,20.87,20.99,21357,0
+UDN.US,D,20210830,000000,20.99,20.9906,20.9621,20.99,25603,0
+UDN.US,D,20210831,000000,21.03,21.0399,20.97,20.99,32816,0
+UDN.US,D,20210901,000000,21.03,21.052,21.02,21.0205,111965,0
+UDN.US,D,20210902,000000,21.04,21.1,21.04,21.09,17991,0
+UDN.US,D,20210903,000000,21.15,21.15,21.11,21.13,22082,0
+UDN.US,D,20210907,000000,21.06,21.06,21.0101,21.02,41787,0
+UDN.US,D,20210908,000000,20.98,21,20.94,20.98,36851,0
+UDN.US,D,20210909,000000,21,21.0499,21,21.0213,13640,0
+UDN.US,D,20210910,000000,21.04,21.04,21,21.01,16402,0
+UDN.US,D,20210913,000000,20.9999,21.01,20.9808,20.99,9696,0
+UDN.US,D,20210914,000000,21.05,21.058,20.995,20.995,8459,0
+UDN.US,D,20210915,000000,21.03,21.04,21.012,21.04,13655,0
+UDN.US,D,20210916,000000,20.93,20.95,20.921,20.94,29144,0
+UDN.US,D,20210917,000000,20.902,20.9288,20.86,20.87,22997,0
+UDN.US,D,20210920,000000,20.82,20.87,20.82,20.86,93638,0
+UDN.US,D,20210921,000000,20.86,20.88,20.845,20.88,20220,0
+UDN.US,D,20210922,000000,20.86,20.9,20.77,20.81,34855,0
+UDN.US,D,20210923,000000,20.88,20.9133,20.88,20.9,18993,0
+UDN.US,D,20210924,000000,20.83,20.848,20.82,20.83,19878,0
+UDN.US,D,20210927,000000,20.8,20.835,20.8,20.815,17726,0
+UDN.US,D,20210928,000000,20.75,20.76,20.72,20.74,173139,0
+UDN.US,D,20210929,000000,20.68,20.68,20.59,20.6,60346,0
+UDN.US,D,20210930,000000,20.6,20.66,20.58,20.62,96780,0
+UDN.US,D,20211001,000000,20.67,20.678,20.655,20.665,17112,0
+UDN.US,D,20211004,000000,20.7,20.75,20.7,20.72,53311,0
+UDN.US,D,20211005,000000,20.67,20.7078,20.67,20.69,24418,0
+UDN.US,D,20211006,000000,20.6,20.63,20.585,20.63,77457,0
+UDN.US,D,20211007,000000,20.63,20.647,20.6,20.6,43173,0
+UDN.US,D,20211008,000000,20.64,20.66,20.622,20.64,36653,0
+UDN.US,D,20211011,000000,20.63,20.64,20.585,20.585,34658,0
+UDN.US,D,20211012,000000,20.58,20.58,20.54,20.54,40556,0
+UDN.US,D,20211013,000000,20.59,20.66,20.59,20.65,50694,0
+UDN.US,D,20211014,000000,20.67,20.6895,20.6599,20.66,15007,0
+UDN.US,D,20211015,000000,20.67,20.69,20.66,20.69,20077,0
+UDN.US,D,20211018,000000,20.67,20.695,20.66,20.67,31488,0
+UDN.US,D,20211019,000000,20.73,20.755,20.7101,20.73,36053,0
+UDN.US,D,20211020,000000,20.73,20.78,20.73,20.75,13540,0
+UDN.US,D,20211021,000000,20.77,20.77,20.71,20.72,37677,0
+UDN.US,D,20211022,000000,20.76,20.775,20.72,20.74,63991,0
+UDN.US,D,20211025,000000,20.7,20.72,20.69,20.7,28779,0
+UDN.US,D,20211026,000000,20.72,20.72,20.65,20.67,23573,0
+UDN.US,D,20211027,000000,20.7,20.725,20.675,20.6947,16049,0
+UDN.US,D,20211028,000000,20.73,20.83,20.73,20.81,66571,0
+UDN.US,D,20211029,000000,20.7303,20.732,20.6,20.6365,92319,0
+UDN.US,D,20211101,000000,20.64,20.7,20.64,20.69,15057,0
+UDN.US,D,20211102,000000,20.7,20.7,20.64,20.66,14511,0
+UDN.US,D,20211103,000000,20.64,20.705,20.61,20.7,22143,0
+UDN.US,D,20211104,000000,20.62,20.62,20.5697,20.58,58597,0
+UDN.US,D,20211105,000000,20.57,20.62,20.54,20.61,70733,0
+UDN.US,D,20211108,000000,20.61,20.66,20.61,20.64,15293,0
+UDN.US,D,20211109,000000,20.65,20.6801,20.638,20.66,22281,0
+UDN.US,D,20211110,000000,20.62,20.625,20.46,20.47,102718,0
+UDN.US,D,20211111,000000,20.43,20.44,20.39,20.39,46185,0
+UDN.US,D,20211112,000000,20.36,20.4205,20.36,20.405,38374,0
+UDN.US,D,20211115,000000,20.38,20.4036,20.3,20.31,31078,0
+UDN.US,D,20211116,000000,20.25,20.28,20.21,20.21,76790,0
+UDN.US,D,20211117,000000,20.21,20.26,20.2,20.25,43061,0
+UDN.US,D,20211118,000000,20.26,20.3041,20.2408,20.29,36213,0
+UDN.US,D,20211119,000000,20.23,20.2396,20.18,20.18,73704,0
+UDN.US,D,20211122,000000,20.1,20.13,20.07,20.08,40660,0
+UDN.US,D,20211123,000000,20.07,20.115,20.07,20.0989,88603,0
+UDN.US,D,20211124,000000,19.99,20.026,19.99,20.02,79101,0
+UDN.US,D,20211126,000000,20.11,20.1883,20.11,20.16,67196,0
+UDN.US,D,20211129,000000,20.11,20.15,20.0901,20.15,59603,0
+UDN.US,D,20211130,000000,20.27,20.2999,20.06,20.23,24521,0
+UDN.US,D,20211201,000000,20.2406,20.25,20.16,20.16,43341,0
+UDN.US,D,20211202,000000,20.212,20.2199,20.15,20.1599,38611,0
+UDN.US,D,20211203,000000,20.13,20.1865,20.0899,20.155,56827,0
+UDN.US,D,20211206,000000,20.13,20.13,20.0906,20.125,45607,0
+UDN.US,D,20211207,000000,20.07,20.12,20.0698,20.12,59995,0
+UDN.US,D,20211208,000000,20.15,20.23,20.15,20.22,38043,0
+UDN.US,D,20211209,000000,20.15,20.165,20.12,20.141,24199,0
+UDN.US,D,20211210,000000,20.11,20.18,20.11,20.17,10278,0
+UDN.US,D,20211213,000000,20.12,20.147,20.1,20.1,43891,0
+UDN.US,D,20211214,000000,20.1,20.125,20.05,20.05,14550,0
+UDN.US,D,20211215,000000,20.06,20.12,19.99,20.12,15988,0
+UDN.US,D,20211216,000000,20.198,20.2,20.155,20.19,56188,0
+UDN.US,D,20211217,000000,20.18,20.18,20.035,20.04,31736,0
+UDN.US,D,20211220,000000,20.09,20.11,20.0575,20.065,29206,0
+UDN.US,D,20211221,000000,20.07,20.08,20.045,20.07,45108,0
+UDN.US,D,20211222,000000,20.12,20.17,20.1175,20.16,33016,0
+UDN.US,D,20211223,000000,20.1,20.175,20.1,20.17,42914,0
+UDN.US,D,20211227,000000,20.13,20.16,20.13,20.15,63519,0
+UDN.US,D,20211228,000000,20.12,20.15,20.12,20.13,73744,0
+UDN.US,D,20211229,000000,20.16,20.21,20.1598,20.18,60587,0
+UDN.US,D,20211230,000000,20.15,20.185,20.14,20.16,30223,0
+UDN.US,D,20211231,000000,20.18,20.26,20.18,20.24,32942,0
+UDN.US,D,20220103,000000,20.15,20.1625,20.11,20.11,43787,0
+UDN.US,D,20220104,000000,20.09,20.16,20.09,20.105,16343,0
+UDN.US,D,20220105,000000,20.188,20.19,20.115,20.12,73488,0
+UDN.US,D,20220106,000000,20.13,20.155,20.09,20.09,18721,0
+UDN.US,D,20220107,000000,20.1899,20.22,20.1799,20.215,12085,0
+UDN.US,D,20220110,000000,20.14,20.18,20.1249,20.16,31748,0
+UDN.US,D,20220111,000000,20.16,20.25,20.155,20.25,26404,0
+UDN.US,D,20220112,000000,20.32,20.4,20.32,20.4,76574,0
+UDN.US,D,20220113,000000,20.45,20.45,20.4,20.41,48540,0
+UDN.US,D,20220114,000000,20.3896,20.4,20.325,20.3403,23839,0
+UDN.US,D,20220118,000000,20.26,20.2683,20.2,20.22,48796,0
+UDN.US,D,20220119,000000,20.25,20.2736,20.25,20.255,11515,0
+UDN.US,D,20220120,000000,20.26,20.27,20.195,20.195,12426,0
+UDN.US,D,20220121,000000,20.26,20.2601,20.23,20.24,19745,0
+UDN.US,D,20220124,000000,20.16,20.2,20.14,20.2,40854,0
+UDN.US,D,20220125,000000,20.12,20.17,20.08,20.165,12311,0
+UDN.US,D,20220126,000000,20.14,20.16,20.041,20.05,19112,0
+UDN.US,D,20220127,000000,19.91,19.94,19.89,19.9,58777,0
+UDN.US,D,20220128,000000,19.89,19.93,19.88,19.895,21498,0
+UDN.US,D,20220131,000000,19.94,20.041,19.94,20.0301,29823,0
+UDN.US,D,20220201,000000,20.08,20.11,20.0501,20.1007,24719,0
+UDN.US,D,20220202,000000,20.17,20.18,20.15,20.17,45390,0
+UDN.US,D,20220203,000000,20.23,20.31,20.23,20.2868,20493,0
+UDN.US,D,20220204,000000,20.25,20.29,20.23,20.2801,56112,0
+UDN.US,D,20220207,000000,20.26,20.29,20.25,20.2801,41174,0
+UDN.US,D,20220208,000000,20.23,20.25,20.225,20.25,25911,0
+UDN.US,D,20220209,000000,20.278,20.2799,20.24,20.2505,18996,0
+UDN.US,D,20220210,000000,20.1741,20.33,20.1741,20.2254,39185,0
+UDN.US,D,20220211,000000,20.18,20.215,20.135,20.1403,42223,0
+UDN.US,D,20220214,000000,20.11,20.11,20.0701,20.09,34507,0
+UDN.US,D,20220215,000000,20.11,20.17,20.1,20.1612,15792,0
+UDN.US,D,20220216,000000,20.19,20.2258,20.17,20.2095,92930,0
+UDN.US,D,20220217,000000,20.2082,20.22,20.185,20.2,24977,0
+UDN.US,D,20220218,000000,20.175,20.175,20.13,20.1348,10433,0
+UDN.US,D,20220222,000000,20.14,20.17,20.13,20.135,16917,0
+UDN.US,D,20220223,000000,20.16,20.16,20.1,20.12,21897,0
+UDN.US,D,20220224,000000,19.87,19.96,19.8,19.9313,75036,0
+UDN.US,D,20220225,000000,19.95,20.04,19.95,20.04,41726,0
+UDN.US,D,20220228,000000,19.96,20.02,19.96,19.99,35990,0
+UDN.US,D,20220301,000000,19.91,19.92,19.83,19.8604,61529,0
+UDN.US,D,20220302,000000,19.81,19.87,19.77,19.865,26568,0
+UDN.US,D,20220303,000000,19.812,19.812,19.75,19.79,11225,0
+UDN.US,D,20220304,000000,19.55,19.62,19.55,19.6115,74426,0
+UDN.US,D,20220307,000000,19.57,19.57,19.47,19.485,39763,0
+UDN.US,D,20220308,000000,19.49,19.58,19.47,19.49,58741,0
+UDN.US,D,20220309,000000,19.69,19.7402,19.67,19.7008,117792,0
+UDN.US,D,20220310,000000,19.66,19.6699,19.62,19.63,42649,0
+UDN.US,D,20220311,000000,19.6,19.625,19.47,19.52,65168,0
+UDN.US,D,20220314,000000,19.53,19.59,19.51,19.5292,30693,0
+UDN.US,D,20220315,000000,19.57,19.6,19.5,19.54,45825,0
+UDN.US,D,20220316,000000,19.6,19.6793,19.52,19.6539,56858,0
+UDN.US,D,20220317,000000,19.66,19.78,19.66,19.7379,45780,0
+UDN.US,D,20220318,000000,19.62,19.71,19.615,19.7,23757,0
+UDN.US,D,20220321,000000,19.69,19.698,19.63,19.632,24673,0
+UDN.US,D,20220322,000000,19.64,19.662,19.62,19.63,37081,0
+UDN.US,D,20220323,000000,19.56,19.6201,19.53,19.6,48630,0
+UDN.US,D,20220324,000000,19.57,19.6099,19.55,19.5796,53664,0
+UDN.US,D,20220325,000000,19.59,19.61,19.56,19.5701,8257,0
+UDN.US,D,20220328,000000,19.47,19.53,19.46,19.51,25424,0
+UDN.US,D,20220329,000000,19.68,19.718,19.61,19.6386,59818,0
+UDN.US,D,20220330,000000,19.74,19.78,19.735,19.741,44996,0
+UDN.US,D,20220331,000000,19.67,19.735,19.6312,19.64,88556,0
+UDN.US,D,20220401,000000,19.59,19.62,19.572,19.6193,24293,0
+UDN.US,D,20220404,000000,19.55,19.555,19.51,19.54,22109,0
+UDN.US,D,20220405,000000,19.53,19.568,19.4199,19.42,57831,0
+UDN.US,D,20220406,000000,19.44,19.44,19.38,19.3998,19325,0
+UDN.US,D,20220407,000000,19.42,19.44,19.36,19.38,30113,0
+UDN.US,D,20220408,000000,19.3,19.375,19.29,19.37,25783,0
+UDN.US,D,20220411,000000,19.32,19.36,19.315,19.3376,22895,0
+UDN.US,D,20220412,000000,19.34,19.35,19.26,19.265,34356,0
+UDN.US,D,20220413,000000,19.25,19.365,19.231,19.349,25751,0
+UDN.US,D,20220414,000000,19.28,19.28,19.19,19.2631,20023,0
+UDN.US,D,20220418,000000,19.22,19.22,19.161,19.175,27043,0
+UDN.US,D,20220419,000000,19.14,19.19,19.12,19.1213,30825,0
+UDN.US,D,20220420,000000,19.23,19.272,19.2201,19.25,19064,0
+UDN.US,D,20220421,000000,19.31,19.31,19.195,19.2,16441,0
+UDN.US,D,20220422,000000,19.15,19.15,19.06,19.0979,30530,0
+UDN.US,D,20220425,000000,19.01,19.01,18.965,18.98,74287,0
+UDN.US,D,20220426,000000,18.95,18.95,18.8599,18.8694,51813,0
+UDN.US,D,20220427,000000,18.73,18.78,18.68,18.755,44156,0
+UDN.US,D,20220428,000000,18.63,18.635,18.575,18.615,137552,0
+UDN.US,D,20220429,000000,18.69,18.76,18.67,18.6997,123667,0
+UDN.US,D,20220502,000000,18.64,18.6617,18.59,18.615,89515,0
+UDN.US,D,20220503,000000,18.68,18.71,18.62,18.65,55900,0
+UDN.US,D,20220504,000000,18.67,18.83,18.62,18.82,151490,0
+UDN.US,D,20220505,000000,18.71,18.71,18.5599,18.64,157460,0
+UDN.US,D,20220506,000000,18.63,18.665,18.58,18.6,52528,0
+UDN.US,D,20220509,000000,18.6,18.64,18.54,18.6,57926,0
+UDN.US,D,20220510,000000,18.61,18.61,18.5474,18.5564,22400,0
+UDN.US,D,20220511,000000,18.59,18.66,18.5301,18.54,63816,0
+UDN.US,D,20220512,000000,18.48,18.48,18.3599,18.3706,97715,0
+UDN.US,D,20220513,000000,18.33,18.44,18.33,18.41,64836,0
+UDN.US,D,20220516,000000,18.43,18.5001,18.42,18.49,60650,0
+UDN.US,D,20220517,000000,18.63,18.67,18.62,18.66,66815,0
+UDN.US,D,20220518,000000,18.61,18.66,18.55,18.55,23884,0
+UDN.US,D,20220519,000000,18.73,18.7995,18.72,18.78,149899,0
+UDN.US,D,20220520,000000,18.76,18.76,18.685,18.7255,104446,0
+UDN.US,D,20220523,000000,18.85,18.93,18.85,18.93,83343,0
+UDN.US,D,20220524,000000,18.96,19,18.9501,18.99,66872,0
+UDN.US,D,20220525,000000,18.9,18.94,18.87,18.92,53542,0
+UDN.US,D,20220526,000000,18.94,18.975,18.93,18.9686,30419,0
+UDN.US,D,20220527,000000,19,19.02,18.955,18.97,70914,0
+UDN.US,D,20220531,000000,18.92,18.99,18.88,18.99,42613,0
+UDN.US,D,20220601,000000,18.95,18.95,18.8,18.83,65280,0
+UDN.US,D,20220602,000000,18.9,18.98,18.88,18.96,66108,0
+UDN.US,D,20220603,000000,18.93,18.955,18.8804,18.89,19152,0
+UDN.US,D,20220606,000000,18.8901,18.91,18.84,18.855,28635,0
+UDN.US,D,20220607,000000,18.81,18.9,18.782,18.8606,77061,0
+UDN.US,D,20220608,000000,18.85,18.89,18.82,18.82,36645,0
+UDN.US,D,20220609,000000,18.8,18.81,18.66,18.66,20576,0
+UDN.US,D,20220610,000000,18.57,18.57,18.5,18.5,135981,0
+UDN.US,D,20220613,000000,18.4,18.41,18.31,18.31,106021,0
+UDN.US,D,20220614,000000,18.34,18.34,18.24,18.2748,74123,0
+UDN.US,D,20220615,000000,18.3,18.4196,18.2255,18.41,179174,0
+UDN.US,D,20220616,000000,18.41,18.64,18.4,18.59,310962,0
+UDN.US,D,20220617,000000,18.47,18.47,18.3699,18.45,345760,0
+UDN.US,D,20220621,000000,18.51,18.54,18.47,18.49,118473,0
+UDN.US,D,20220622,000000,18.48,18.58,18.48,18.53,454258,0
+UDN.US,D,20220623,000000,18.51,18.54,18.46,18.49,65431,0
+UDN.US,D,20220624,000000,18.5,18.57,18.5,18.5341,59115,0
+UDN.US,D,20220627,000000,18.54,18.6256,18.54,18.55,75680,0
+UDN.US,D,20220628,000000,18.5,18.5,18.45,18.46,36984,0
+UDN.US,D,20220629,000000,18.41,18.412,18.345,18.345,74479,0
+UDN.US,D,20220630,000000,18.33,18.4399,18.33,18.42,29620,0
+UDN.US,D,20220701,000000,18.3,18.3689,18.26,18.35,96301,0
+UDN.US,D,20220705,000000,18.11,18.1199,18.0501,18.11,179611,0
+UDN.US,D,20220706,000000,18.01,18.0381,17.97,18,94782,0
+UDN.US,D,20220707,000000,18.03,18.04,17.98,18.01,79343,0
+UDN.US,D,20220708,000000,17.98,18.0384,17.93,18.02,73023,0
+UDN.US,D,20220711,000000,17.85,17.8699,17.78,17.79,132087,0
+UDN.US,D,20220712,000000,17.82,17.86,17.8,17.8,53338,0
+UDN.US,D,20220713,000000,17.78,17.93,17.7621,17.84,164223,0
+UDN.US,D,20220714,000000,17.67,17.7595,17.61,17.71,1103993,0
+UDN.US,D,20220715,000000,17.79,17.85,17.76,17.83,294905,0
+UDN.US,D,20220718,000000,17.97,18.04,17.93,17.94,420027,0
+UDN.US,D,20220719,000000,18.09,18.11,18.04,18.04,273562,0
+UDN.US,D,20220720,000000,18.08,18.0899,17.95,18,92758,0
+UDN.US,D,20220721,000000,17.95,18.05,17.95,18.05,181867,0
+UDN.US,D,20220722,000000,18.03,18.15,18.03,18.06,98672,0
+UDN.US,D,20220725,000000,18.15,18.15,18.0755,18.1,90460,0
+UDN.US,D,20220726,000000,18.02,18.02,17.97,17.975,137163,0
+UDN.US,D,20220727,000000,18,18.135,17.93,18.125,86508,0
+UDN.US,D,20220728,000000,18.13,18.15,18.05,18.1499,60856,0
+UDN.US,D,20220729,000000,18.11,18.22,18.0711,18.21,98953,0
+UDN.US,D,20220801,000000,18.27,18.33,18.27,18.295,199825,0
+UDN.US,D,20220802,000000,18.28,18.28,18.14,18.1432,183309,0
+UDN.US,D,20220803,000000,18.14,18.14,18.04,18.1177,73623,0
+UDN.US,D,20220804,000000,18.14,18.2499,18.115,18.2378,49457,0
+UDN.US,D,20220805,000000,18.06,18.1099,18.04,18.09,144763,0
+UDN.US,D,20220808,000000,18.12,18.16,18.1,18.13,55961,0
+UDN.US,D,20220809,000000,18.19,18.19,18.12,18.14,54775,0
+UDN.US,D,20220810,000000,18.34,18.4299,18.3101,18.335,135568,0
+UDN.US,D,20220811,000000,18.41,18.43,18.3288,18.34,97587,0
+UDN.US,D,20220812,000000,18.28,18.28,18.2266,18.26,51838,0
+UDN.US,D,20220815,000000,18.22,18.22,18.09,18.0999,63928,0
+UDN.US,D,20220816,000000,18.06,18.13,18.06,18.11,49707,0
+UDN.US,D,20220817,000000,18.06,18.1239,18.04,18.08,82772,0
+UDN.US,D,20220818,000000,18.05,18.05,17.9113,17.92,78416,0
+UDN.US,D,20220819,000000,17.85,17.85,17.79,17.815,669197,0
+UDN.US,D,20220822,000000,17.76,17.7602,17.65,17.67,192520,0
+UDN.US,D,20220823,000000,17.65,17.81,17.65,17.72,225280,0
+UDN.US,D,20220824,000000,17.69,17.77,17.64,17.74,63162,0
+UDN.US,D,20220825,000000,17.75,17.7802,17.715,17.77,72339,0
+UDN.US,D,20220826,000000,17.86,17.89,17.68,17.695,124169,0
+UDN.US,D,20220829,000000,17.71,17.7393,17.674,17.7,59749,0
+UDN.US,D,20220830,000000,17.73,17.74,17.64,17.7,62851,0
+UDN.US,D,20220831,000000,17.67,17.76,17.65,17.71,41911,0
+UDN.US,D,20220901,000000,17.61,17.61,17.49,17.52,307719,0
+UDN.US,D,20220902,000000,17.59,17.66,17.51,17.52,349418,0
+UDN.US,D,20220906,000000,17.42,17.4773,17.3801,17.425,131683,0
+UDN.US,D,20220907,000000,17.3733,17.5602,17.37,17.56,461986,0
+UDN.US,D,20220908,000000,17.49,17.55,17.4498,17.54,128748,0
+UDN.US,D,20220909,000000,17.66,17.675,17.6215,17.665,396592,0
+UDN.US,D,20220912,000000,17.77,17.8266,17.7575,17.79,223757,0
+UDN.US,D,20220913,000000,17.62,17.64,17.5,17.5,301381,0
+UDN.US,D,20220914,000000,17.56,17.595,17.525,17.54,88303,0
+UDN.US,D,20220915,000000,17.54,17.57,17.51,17.5307,36819,0
+UDN.US,D,20220916,000000,17.49,17.56,17.44,17.5,55951,0
+UDN.US,D,20220919,000000,17.45,17.5557,17.45,17.5557,35201,0
+UDN.US,D,20220920,000000,17.47,17.505,17.4499,17.48,38100,0
+UDN.US,D,20220921,000000,17.39,17.41,17.25,17.31,183863,0
+UDN.US,D,20220922,000000,17.32,17.34,17.2611,17.29,111411,0
+UDN.US,D,20220923,000000,17.17,17.17,16.98,17.07,229514,0
+UDN.US,D,20220926,000000,16.91,16.97,16.8,16.85,308404,0
+UDN.US,D,20220927,000000,16.87,16.89,16.75,16.81,293058,0
+UDN.US,D,20220928,000000,16.82,17.07,16.79,17.05,542624,0
+UDN.US,D,20220929,000000,17.05,17.14,17.001,17.14,330961,0
+UDN.US,D,20220930,000000,17.09,17.16,17.0612,17.11,137253,0
+UDN.US,D,20221003,000000,17.12,17.24,17.0909,17.21,187723,0
+UDN.US,D,20221004,000000,17.34,17.4799,17.33,17.465,231190,0
+UDN.US,D,20221005,000000,17.28,17.32,17.21,17.28,170092,0
+UDN.US,D,20221006,000000,17.2,17.225,17.1199,17.125,151054,0
+UDN.US,D,20221007,000000,17.09,17.1201,17.022,17.03,132538,0
+UDN.US,D,20221010,000000,16.98,17.035,16.96,16.99,69804,0
+UDN.US,D,20221011,000000,17,17.1099,16.94,16.98,133593,0
+UDN.US,D,20221012,000000,16.98,16.995,16.9253,16.98,60597,0
+UDN.US,D,20221013,000000,16.92,17.15,16.9,17.11,129950,0
+UDN.US,D,20221014,000000,17.07,17.07,16.9511,16.96,89398,0
+UDN.US,D,20221017,000000,17.09,17.188,17.09,17.16,152966,0
+UDN.US,D,20221018,000000,17.18,17.21,17.11,17.17,156324,0
+UDN.US,D,20221019,000000,17.06,17.09,17.0039,17.04,93606,0
+UDN.US,D,20221020,000000,17.0799,17.15,17.0194,17.04,62244,0
+UDN.US,D,20221021,000000,17,17.22,16.952,17.1999,156060,0
+UDN.US,D,20221024,000000,17.14,17.21,17.125,17.19,87509,0
+UDN.US,D,20221025,000000,17.305,17.385,17.3,17.38,373867,0
+UDN.US,D,20221026,000000,17.46,17.59,17.4505,17.58,760514,0
+UDN.US,D,20221027,000000,17.49,17.54,17.415,17.43,195156,0
+UDN.US,D,20221028,000000,17.42,17.43,17.35,17.4,116998,0
+UDN.US,D,20221031,000000,17.31,17.31,17.25,17.25,98199,0
+UDN.US,D,20221101,000000,17.41,17.41,17.2301,17.26,77347,0
+UDN.US,D,20221102,000000,17.29,17.46,17.18,17.18,133670,0
+UDN.US,D,20221103,000000,17.04,17.11,17.02,17.03,166589,0
+UDN.US,D,20221104,000000,17.23,17.3999,17.2018,17.38,502254,0
+UDN.US,D,20221107,000000,17.48,17.53,17.4301,17.5,382104,0
+UDN.US,D,20221108,000000,17.51,17.635,17.4701,17.57,234285,0
+UDN.US,D,20221109,000000,17.52,17.57,17.43,17.46,71562,0
+UDN.US,D,20221110,000000,17.75,17.87,17.7218,17.86,377701,0
+UDN.US,D,20221111,000000,18.04,18.15,17.98,18.14,1081108,0
+UDN.US,D,20221114,000000,18.02,18.085,17.9916,18.04,408820,0
+UDN.US,D,20221115,000000,18.2,18.2,18,18.12,382909,0
+UDN.US,D,20221116,000000,18.15,18.169,18.09,18.14,254832,0
+UDN.US,D,20221117,000000,18.01,18.08,17.99,18.06,987172,0
+UDN.US,D,20221118,000000,18.08,18.09,18.01,18.01,164250,0
+UDN.US,D,20221121,000000,17.94,17.94,17.85,17.87,225558,0
+UDN.US,D,20221122,000000,17.94,18,17.93,18,160953,0
+UDN.US,D,20221123,000000,18.03,18.18,18.03,18.18,190133,0
+UDN.US,D,20221125,000000,18.12,18.195,18.12,18.19,124567,0
+UDN.US,D,20221128,000000,18.2,18.22,18.05,18.05,148237,0
+UDN.US,D,20221129,000000,18.07,18.12,18.04,18.06,124574,0
+UDN.US,D,20221130,000000,18.11,18.235,18.0073,18.22,273588,0
+UDN.US,D,20221201,000000,18.39,18.41,18.33,18.41,492657,0
+UDN.US,D,20221202,000000,18.35,18.445,18.305,18.42,617412,0
+UDN.US,D,20221205,000000,18.45,18.45,18.2801,18.31,135529,0
+UDN.US,D,20221206,000000,18.33,18.36,18.26,18.28,102309,0
+UDN.US,D,20221207,000000,18.33,18.369,18.305,18.34,81674,0
+UDN.US,D,20221208,000000,18.37,18.4,18.34,18.4,97648,0
+UDN.US,D,20221209,000000,18.41,18.44,18.3498,18.36,61431,0
+UDN.US,D,20221212,000000,18.4,18.41,18.3227,18.35,69538,0
+UDN.US,D,20221213,000000,18.59,18.6,18.505,18.53,261403,0
+UDN.US,D,20221214,000000,18.56,18.7,18.49,18.7,1091096,0
+UDN.US,D,20221215,000000,18.61,18.61,18.3801,18.43,310536,0
+UDN.US,D,20221216,000000,18.41,18.4699,18.385,18.39,447315,0
+UDN.US,D,20221219,000000,18.27,18.33,18.24,18.28,207497,0
+UDN.US,D,20221220,000000,18.37,18.45,18.36,18.41,421188,0
+UDN.US,D,20221221,000000,18.41,18.415,18.335,18.38,143161,0
+UDN.US,D,20221222,000000,18.34,18.35,18.2996,18.34,117542,0
+UDN.US,D,20221223,000000,18.32,18.37,18.31,18.36,82368,0
+UDN.US,D,20221227,000000,18.35,18.4059,18.35,18.39,107178,0
+UDN.US,D,20221228,000000,18.4,18.43,18.3,18.3,188123,0
+UDN.US,D,20221229,000000,18.39,18.45,18.375,18.42,291939,0
+UDN.US,D,20221230,000000,18.43,18.5184,18.419,18.5,215465,0
+UDN.US,D,20230103,000000,18.38,18.39,18.2701,18.31,426413,0
+UDN.US,D,20230104,000000,18.43,18.43,18.3332,18.37,159533,0
+UDN.US,D,20230105,000000,18.25,18.25,18.1803,18.21,172578,0
+UDN.US,D,20230106,000000,18.19,18.45,18.17,18.42,170384,0
+UDN.US,D,20230109,000000,18.54,18.61,18.535,18.58,123230,0
+UDN.US,D,20230110,000000,18.58,18.59,18.52,18.55,130184,0
+UDN.US,D,20230111,000000,18.56,18.5775,18.53,18.57,113867,0
+UDN.US,D,20230112,000000,18.66,18.77,18.573,18.7452,517791,0
+UDN.US,D,20230113,000000,18.72,18.77,18.705,18.77,112093,0
+UDN.US,D,20230117,000000,18.8,18.8101,18.7,18.73,144139,0
+UDN.US,D,20230118,000000,18.87,18.87,18.715,18.73,176132,0
+UDN.US,D,20230119,000000,18.77,18.8,18.725,18.77,125629,0
+UDN.US,D,20230120,000000,18.73,18.81,18.7,18.81,90778,0
+UDN.US,D,20230123,000000,18.77,18.81,18.7575,18.81,199824,0
+UDN.US,D,20230124,000000,18.79,18.83,18.72,18.82,104983,0
+UDN.US,D,20230125,000000,18.82,18.8809,18.8,18.87,304988,0
+UDN.US,D,20230126,000000,18.87,18.87,18.78,18.825,268473,0
+UDN.US,D,20230127,000000,18.8,18.825,18.7682,18.81,85200,0
+UDN.US,D,20230130,000000,18.81,18.83,18.74,18.74,329327,0
+UDN.US,D,20230131,000000,18.78,18.8,18.73,18.8,197884,0
+UDN.US,D,20230201,000000,18.86,18.98,18.79,18.98,245377,0
+UDN.US,D,20230202,000000,18.95,18.95,18.82,18.85,309539,0
+UDN.US,D,20230203,000000,18.69,18.74,18.61,18.61,348108,0
+UDN.US,D,20230206,000000,18.54,18.57,18.485,18.52,600129,0
+UDN.US,D,20230207,000000,18.47,18.6315,18.46,18.57,173136,0
+UDN.US,D,20230208,000000,18.59,18.59,18.54,18.54,287241,0
+UDN.US,D,20230209,000000,18.7,18.7,18.58,18.59,110412,0
+UDN.US,D,20230210,000000,18.55,18.5899,18.51,18.52,465227,0
+UDN.US,D,20230213,000000,18.51,18.6,18.51,18.58,76135,0
+UDN.US,D,20230214,000000,18.61,18.65,18.55,18.61,272980,0
+UDN.US,D,20230215,000000,18.49,18.5,18.44,18.5,195353,0
+UDN.US,D,20230216,000000,18.42,18.495,18.42,18.45,318148,0
+UDN.US,D,20230217,000000,18.39,18.5,18.39,18.48,148963,0
+UDN.US,D,20230221,000000,18.45,18.505,18.42,18.44,62077,0
+UDN.US,D,20230222,000000,18.45,18.4599,18.35,18.38,193997,0
+UDN.US,D,20230223,000000,18.41,18.41,18.33,18.38,524124,0
+UDN.US,D,20230224,000000,18.23,18.275,18.23,18.26,244540,0
+UDN.US,D,20230227,000000,18.3,18.3704,18.3,18.35,50954,0
+UDN.US,D,20230228,000000,18.34,18.405,18.3,18.3,127605,0
+UDN.US,D,20230301,000000,18.38,18.4301,18.3607,18.39,71743,0
+UDN.US,D,20230302,000000,18.31,18.34,18.28,18.32,100024,0
+UDN.US,D,20230303,000000,18.37,18.4,18.3189,18.39,56369,0
+UDN.US,D,20230306,000000,18.39,18.46,18.39,18.44,103111,0
+UDN.US,D,20230307,000000,18.39,18.39,18.19,18.19,126272,0
+UDN.US,D,20230308,000000,18.24,18.24,18.15,18.15,301233,0
+UDN.US,D,20230309,000000,18.22,18.28,18.22,18.25,94358,0
+UDN.US,D,20230310,000000,18.38,18.4833,18.36,18.36,101414,0
+UDN.US,D,20230313,000000,18.52,18.58,18.5,18.55,339296,0
+UDN.US,D,20230314,000000,18.57,18.58,18.51,18.58,167264,0
+UDN.US,D,20230315,000000,18.31,18.385,18.305,18.35,145567,0
+UDN.US,D,20230316,000000,18.35,18.44,18.35,18.43,122063,0
+UDN.US,D,20230317,000000,18.47,18.55,18.45,18.52,253086,0
+UDN.US,D,20230320,000000,18.62,18.64,18.6027,18.64,124990,0
+UDN.US,D,20230321,000000,18.71,18.71,18.625,18.65,330355,0
+UDN.US,D,20230322,000000,18.68,18.8563,18.64,18.8,185450,0
+UDN.US,D,20230323,000000,18.81,18.85,18.75,18.76,203818,0
+UDN.US,D,20230324,000000,18.67,18.68,18.6499,18.66,152005,0
+UDN.US,D,20230327,000000,18.71,18.7269,18.69,18.71,92686,0
+UDN.US,D,20230328,000000,18.78,18.82,18.755,18.82,155533,0
+UDN.US,D,20230329,000000,18.75,18.78,18.73,18.76,59040,0
+UDN.US,D,20230330,000000,18.87,18.87,18.826,18.84,85762,0
+UDN.US,D,20230331,000000,18.82,18.84,18.77,18.77,229846,0
+UDN.US,D,20230403,000000,18.78,18.89,18.78,18.88,192690,0
+UDN.US,D,20230404,000000,18.89,18.9784,18.8757,18.97,241489,0
+UDN.US,D,20230405,000000,18.96,18.99,18.86,18.9,207417,0
+UDN.US,D,20230406,000000,18.86,18.9399,18.85,18.9,235170,0
+UDN.US,D,20230410,000000,18.81,18.81,18.75,18.8,248797,0
+UDN.US,D,20230411,000000,18.86,18.89,18.85,18.88,66123,0
+UDN.US,D,20230412,000000,18.98,19,18.95,18.99,196134,0
+UDN.US,D,20230413,000000,19.07,19.11,19.07,19.09,222561,0
+UDN.US,D,20230414,000000,19.05,19.05,18.945,18.98,249696,0
+UDN.US,D,20230417,000000,18.91,18.92,18.86,18.89,141070,0
+UDN.US,D,20230418,000000,18.94,18.96,18.9206,18.96,91222,0
+UDN.US,D,20230419,000000,18.95,18.9582,18.91,18.91,48318,0
+UDN.US,D,20230420,000000,18.9,18.9695,18.9,18.92,43937,0
+UDN.US,D,20230421,000000,18.96,18.97,18.89,18.96,31755,0
+UDN.US,D,20230424,000000,19.02,19.04,18.98,19.04,57949,0
+UDN.US,D,20230425,000000,18.99,18.99,18.92,18.9392,100448,0
+UDN.US,D,20230426,000000,19.09,19.09,19,19.02,240605,0
+UDN.US,D,20230427,000000,18.97,19.02,18.95,19.02,187719,0
+UDN.US,D,20230428,000000,18.96,19.02,18.93,19,119488,0
+UDN.US,D,20230501,000000,19,19,18.88,18.88,172983,0
+UDN.US,D,20230502,000000,18.88,18.95,18.85,18.94,157329,0
+UDN.US,D,20230503,000000,19.03,19.085,18.9964,19.05,291111,0
+UDN.US,D,20230504,000000,19.04,19.06,19,19.02,253645,0
+UDN.US,D,20230505,000000,19,19.0777,18.99,19,190310,0
+UDN.US,D,20230508,000000,19.09,19.0999,19.01,19.01,96135,0
+UDN.US,D,20230509,000000,18.97,19.01,18.9601,18.99,99356,0
+UDN.US,D,20230510,000000,19.04,19.05,19,19.03,71703,0
+UDN.US,D,20230511,000000,18.96,18.96,18.9,18.91,226985,0
+UDN.US,D,20230512,000000,18.9,18.9,18.8,18.8,294214,0
+UDN.US,D,20230515,000000,18.83,18.87,18.83,18.86,132006,0
+UDN.US,D,20230516,000000,18.82,18.88,18.8076,18.81,200673,0
+UDN.US,D,20230517,000000,18.78,18.8,18.74,18.79,108599,0
+UDN.US,D,20230518,000000,18.69,18.7,18.64,18.65,220436,0
+UDN.US,D,20230519,000000,18.67,18.75,18.67,18.73,83222,0
+UDN.US,D,20230522,000000,18.75,18.75,18.69,18.715,91950,0
+UDN.US,D,20230523,000000,18.67,18.695,18.645,18.67,140967,0
+UDN.US,D,20230524,000000,18.7,18.7,18.59,18.61,132833,0
+UDN.US,D,20230525,000000,18.57,18.57,18.52,18.5299,168598,0
+UDN.US,D,20230526,000000,18.53,18.5703,18.51,18.57,265545,0
+UDN.US,D,20230530,000000,18.58,18.5901,18.56,18.57,154833,0
+UDN.US,D,20230531,000000,18.52,18.56,18.4738,18.55,141697,0
+UDN.US,D,20230601,000000,18.6,18.69,18.6,18.62,101456,0
+UDN.US,D,20230602,000000,18.66,18.7,18.585,18.6,64980,0
+UDN.US,D,20230605,000000,18.53,18.62,18.53,18.6016,88471,0
+UDN.US,D,20230606,000000,18.54,18.59,18.54,18.56,119300,0
+UDN.US,D,20230607,000000,18.6201,18.6601,18.575,18.61,44994,0
+UDN.US,D,20230608,000000,18.64,18.73,18.64,18.722,71361,0
+UDN.US,D,20230609,000000,18.7,18.7207,18.68,18.68,52695,0
+UDN.US,D,20230612,000000,18.71,18.71,18.6597,18.6851,47346,0
+UDN.US,D,20230613,000000,18.75,18.79,18.72,18.73,53515,0
+UDN.US,D,20230614,000000,18.81,18.86,18.75,18.81,131446,0
+UDN.US,D,20230615,000000,18.86,18.97,18.835,18.94,110114,0
+UDN.US,D,20230616,000000,18.9501,18.97,18.89,18.92,138912,0
+UDN.US,D,20230620,000000,18.86,18.9,18.84,18.8895,46142,0
+UDN.US,D,20230621,000000,18.865,18.98,18.8508,18.98,52161,0
+UDN.US,D,20230622,000000,18.94,18.96,18.8948,18.93,95411,0
+UDN.US,D,20230623,000000,18.83,18.84,18.8,18.8,114406,0
+UDN.US,D,20230626,000000,18.82,18.8599,18.82,18.84,59236,0
+UDN.US,D,20230627,000000,18.91,18.9299,18.8718,18.9,160706,0
+UDN.US,D,20230628,000000,18.84,18.84,18.77,18.81,55483,0
+UDN.US,D,20230629,000000,18.72,18.775,18.72,18.72,101604,0
+UDN.US,D,20230630,000000,18.79,18.8322,18.79,18.81,40244,0
+UDN.US,D,20230703,000000,18.78,18.8401,18.78,18.8249,9374,0
+UDN.US,D,20230705,000000,18.8,18.81,18.75,18.75,21930,0
+UDN.US,D,20230706,000000,18.78,18.796,18.7001,18.785,27315,0
+UDN.US,D,20230707,000000,18.82,18.965,18.82,18.94,81897,0
+UDN.US,D,20230710,000000,18.93,19.03,18.93,19.01,116483,0
+UDN.US,D,20230711,000000,19.05,19.09,19.0231,19.09,42247,0
+UDN.US,D,20230712,000000,19.19,19.31,19.19,19.28,136080,0
+UDN.US,D,20230713,000000,19.39,19.46,19.37,19.46,211693,0
+UDN.US,D,20230714,000000,19.43,19.45,19.41,19.415,102426,0
+UDN.US,D,20230717,000000,19.42,19.45,19.38,19.45,133997,0
+UDN.US,D,20230718,000000,19.47,19.47,19.405,19.425,169246,0
+UDN.US,D,20230719,000000,19.34,19.39,19.32,19.35,95570,0
+UDN.US,D,20230720,000000,19.34,19.34,19.23,19.25,148119,0
+UDN.US,D,20230721,000000,19.2,19.23,19.19,19.2,125485,0
+UDN.US,D,20230724,000000,19.16,19.19,19.13,19.13,105674,0
+UDN.US,D,20230725,000000,19.1,19.17,19.09,19.15,43546,0
+UDN.US,D,20230726,000000,19.2,19.24,19.1693,19.22,60364,0
+UDN.US,D,20230727,000000,19.11,19.1235,19.055,19.06,207636,0
+UDN.US,D,20230728,000000,19.07,19.1485,19.07,19.12,92577,0
+UDN.US,D,20230731,000000,19.06,19.1199,19.06,19.06,78131,0
+UDN.US,D,20230801,000000,19,19.01,18.96,18.9914,79940,0
+UDN.US,D,20230802,000000,18.99,18.99,18.89,18.94,69019,0
+UDN.US,D,20230803,000000,18.88,18.97,18.88,18.95,48045,0
+UDN.US,D,20230804,000000,19.03,19.1,19.03,19.05,94757,0
+UDN.US,D,20230807,000000,19.035,19.06,19.0208,19.0391,15798,0
+UDN.US,D,20230808,000000,18.96,18.97,18.9101,18.97,93603,0
+UDN.US,D,20230809,000000,18.98,18.9999,18.9644,18.98,67748,0
+UDN.US,D,20230810,000000,19.02,19.0405,18.935,18.935,38071,0
+UDN.US,D,20230811,000000,18.9,18.9508,18.86,18.86,33087,0
+UDN.US,D,20230814,000000,18.8,18.8864,18.7918,18.83,89626,0
+UDN.US,D,20230815,000000,18.92,18.92,18.82,18.85,23326,0
+UDN.US,D,20230816,000000,18.81,18.86,18.775,18.7899,26355,0
+UDN.US,D,20230817,000000,18.86,18.86,18.76,18.795,40017,0
+UDN.US,D,20230818,000000,18.77,18.8199,18.77,18.81,36607,0
+UDN.US,D,20230821,000000,18.81,18.835,18.79,18.8246,48068,0
+UDN.US,D,20230822,000000,18.82,18.82,18.76,18.78,74495,0
+UDN.US,D,20230823,000000,18.75,18.83,18.73,18.81,74390,0
+UDN.US,D,20230824,000000,18.76,18.765,18.69,18.71,46574,0
+UDN.US,D,20230825,000000,18.69,18.7419,18.6299,18.65,107026,0
+UDN.US,D,20230828,000000,18.69,18.71,18.6799,18.71,45452,0
+UDN.US,D,20230829,000000,18.66,18.83,18.63,18.8,102461,0
+UDN.US,D,20230830,000000,18.88,18.9099,18.85,18.86,82342,0
+UDN.US,D,20230831,000000,18.82,18.82,18.7599,18.775,103033,0
+UDN.US,D,20230901,000000,18.84,18.84,18.645,18.66,67248,0
+UDN.US,D,20230905,000000,18.63,18.63,18.552,18.56,98700,0
+UDN.US,D,20230906,000000,18.55,18.6,18.53,18.5528,85251,0
+UDN.US,D,20230907,000000,18.54,18.55,18.505,18.525,73872,0
+UDN.US,D,20230908,000000,18.56,18.6,18.52,18.52,52359,0
+UDN.US,D,20230911,000000,18.59,18.6477,18.59,18.625,282685,0
+UDN.US,D,20230912,000000,18.59,18.61,18.57,18.595,18490,0
+UDN.US,D,20230913,000000,18.6,18.63,18.58,18.58,34462,0
+UDN.US,D,20230914,000000,18.55,18.55,18.46,18.4874,31906,0
+UDN.US,D,20230915,000000,18.52,18.53,18.481,18.49,24995,0
+UDN.US,D,20230918,000000,18.48,18.5421,18.48,18.52,77658,0
+UDN.US,D,20230919,000000,18.53,18.55,18.51,18.515,79755,0
+UDN.US,D,20230920,000000,18.57,18.61,18.47,18.47,94111,0
+UDN.US,D,20230921,000000,18.45,18.5099,18.45,18.4872,50070,0
+UDN.US,D,20230922,000000,18.5,18.5,18.45,18.46,25112,0
+UDN.US,D,20230925,000000,18.4,18.42,18.3621,18.39,273640,0
+UDN.US,D,20230926,000000,18.37,18.39,18.33,18.35,178982,0
+UDN.US,D,20230927,000000,18.3,18.301,18.23,18.23,122671,0
+UDN.US,D,20230928,000000,18.29,18.375,18.29,18.345,53848,0
+UDN.US,D,20230929,000000,18.42,18.425,18.3501,18.37,73758,0
+UDN.US,D,20231002,000000,18.33,18.33,18.225,18.225,95304,0
+UDN.US,D,20231003,000000,18.19,18.2399,18.1601,18.23,79224,0
+UDN.US,D,20231004,000000,18.3,18.3,18.2246,18.28,87845,0
+UDN.US,D,20231005,000000,18.29,18.345,18.2801,18.345,52848,0
+UDN.US,D,20231006,000000,18.3,18.42,18.27,18.4,82250,0
+UDN.US,D,20231009,000000,18.34,18.41,18.34,18.39,62745,0
+UDN.US,D,20231010,000000,18.43,18.47,18.4001,18.47,103733,0
+UDN.US,D,20231011,000000,18.49,18.5,18.411,18.45,85128,0
+UDN.US,D,20231012,000000,18.39,18.4,18.3,18.305,108934,0
+UDN.US,D,20231013,000000,18.32,18.32,18.28,18.3,52691,0
+UDN.US,D,20231016,000000,18.35,18.3899,18.3338,18.37,21741,0
+UDN.US,D,20231017,000000,18.38,18.42,18.3069,18.4,53302,0
+UDN.US,D,20231018,000000,18.37,18.3728,18.3,18.3,35964,0
+UDN.US,D,20231019,000000,18.35,18.4193,18.345,18.385,31033,0
+UDN.US,D,20231020,000000,18.37,18.405,18.37,18.38,21054,0
+UDN.US,D,20231023,000000,18.4,18.52,18.39,18.505,42543,0
+UDN.US,D,20231024,000000,18.46,18.46,18.38,18.4,35898,0
+UDN.US,D,20231025,000000,18.39,18.39,18.33,18.35,26408,0
+UDN.US,D,20231026,000000,18.32,18.3299,18.2701,18.3,46293,0
+UDN.US,D,20231027,000000,18.35,18.39,18.3336,18.355,20564,0
+UDN.US,D,20231030,000000,18.42,18.44,18.3984,18.4278,41453,0
+UDN.US,D,20231031,000000,18.38,18.395,18.3,18.35,60572,0
+UDN.US,D,20231101,000000,18.27,18.36,18.2501,18.31,43022,0
+UDN.US,D,20231102,000000,18.43,18.4698,18.405,18.421,25899,0
+UDN.US,D,20231103,000000,18.6,18.64,18.56,18.63,89404,0
+UDN.US,D,20231106,000000,18.62,18.65,18.59,18.59,176004,0
+UDN.US,D,20231107,000000,18.55,18.57,18.51,18.56,79379,0
+UDN.US,D,20231108,000000,18.51,18.57,18.51,18.54,73330,0
+UDN.US,D,20231109,000000,18.56,18.5799,18.47,18.48,74366,0
+UDN.US,D,20231110,000000,18.49,18.505,18.48,18.5001,49081,0
+UDN.US,D,20231113,000000,18.5,18.5483,18.5,18.53,50887,0
+UDN.US,D,20231114,000000,18.7,18.84,18.69,18.8298,114176,0
+UDN.US,D,20231115,000000,18.76,18.8,18.75,18.75,53968,0
+UDN.US,D,20231116,000000,18.79,18.8201,18.7595,18.7683,36347,0
+UDN.US,D,20231117,000000,18.82,18.875,18.805,18.87,87404,0
+UDN.US,D,20231120,000000,18.91,18.9599,18.9,18.95,160911,0
+UDN.US,D,20231121,000000,18.97,18.99,18.9,18.92,78167,0
+UDN.US,D,20231122,000000,18.89,18.89,18.81,18.86,67595,0
+UDN.US,D,20231124,000000,18.91,18.96,18.91,18.959,25927,0
+UDN.US,D,20231127,000000,18.99,18.9999,18.945,18.9979,57167,0
+UDN.US,D,20231128,000000,19.07,19.1,19.0293,19.09,102885,0
+UDN.US,D,20231129,000000,19.1,19.1,19.04,19.0519,85966,0
+UDN.US,D,20231130,000000,19,19,18.93,18.95,68890,0
+UDN.US,D,20231201,000000,18.9,19.03,18.89,19.03,274624,0
+UDN.US,D,20231204,000000,18.9,18.95,18.895,18.91,54181,0
+UDN.US,D,20231205,000000,18.89,18.9436,18.85,18.858,60940,0
+UDN.US,D,20231206,000000,18.86,18.89,18.82,18.82,58029,0
+UDN.US,D,20231207,000000,18.93,18.98,18.88,18.95,46296,0
+UDN.US,D,20231208,000000,18.87,18.925,18.8402,18.88,131478,0
+UDN.US,D,20231211,000000,18.88,18.88,18.83,18.86,46406,0
+UDN.US,D,20231212,000000,18.88,18.92,18.8699,18.915,27817,0
+UDN.US,D,20231213,000000,18.95,19.13,18.9,19.09,96908,0
+UDN.US,D,20231214,000000,19.2,19.299,19.15,19.26,352970,0
+UDN.US,D,20231215,000000,19.23,19.23,19.131,19.16,92264,0
+UDN.US,D,20231218,000000,18.23,18.27,18.18,18.18,145390,0
+UDN.US,D,20231219,000000,18.28,18.2896,18.24,18.27,90465,0
+UDN.US,D,20231220,000000,18.29,18.29,18.2,18.2,81739,0
+UDN.US,D,20231221,000000,18.3,18.34,18.28,18.34,43587,0
+UDN.US,D,20231222,000000,18.42,18.43,18.34,18.35,56391,0
+UDN.US,D,20231226,000000,18.41,18.43,18.3605,18.43,74583,0
+UDN.US,D,20231227,000000,18.47,18.51,18.4301,18.51,102573,0
+UDN.US,D,20231228,000000,18.49,18.52,18.4209,18.43,39519,0
+UDN.US,D,20231229,000000,18.4,18.48,18.4,18.43,77691,0
+UDN.US,D,20240102,000000,18.32,18.32,18.27,18.29,225550,0
+UDN.US,D,20240103,000000,18.21,18.2432,18.19,18.235,57596,0
+UDN.US,D,20240104,000000,18.22,18.2688,18.22,18.22,74111,0
+UDN.US,D,20240105,000000,18.27,18.33,18.22,18.25,64340,0
+UDN.US,D,20240108,000000,18.27,18.31,18.26,18.27,50510,0
+UDN.US,D,20240109,000000,18.27,18.27,18.21,18.225,28120,0
+UDN.US,D,20240110,000000,18.2,18.27,18.2,18.26,27695,0
+UDN.US,D,20240111,000000,18.21,18.2806,18.202,18.255,72138,0
+UDN.US,D,20240112,000000,18.33,18.33,18.24,18.24,42080,0
+UDN.US,D,20240116,000000,18.09,18.14,18.08,18.08,134779,0
+UDN.US,D,20240117,000000,18.1,18.1,18.03,18.1,52960,0
+UDN.US,D,20240118,000000,18.08,18.08,18.045,18.06,20988,0
+UDN.US,D,20240119,000000,18.05,18.115,18.05,18.1,46638,0
+UDN.US,D,20240122,000000,18.12,18.1378,18.09,18.1,40658,0
+UDN.US,D,20240123,000000,18.05,18.07,18.02,18.04,56723,0
+UDN.US,D,20240124,000000,18.19,18.2,18.1,18.1,41280,0
+UDN.US,D,20240125,000000,18.07,18.0908,18.04,18.06,45015,0
+UDN.US,D,20240126,000000,18.08,18.1193,18.07,18.07,37898,0
+UDN.US,D,20240129,000000,18.02,18.08,18.02,18.07,23826,0
+UDN.US,D,20240130,000000,18.1,18.11,18.07,18.105,32278,0
+UDN.US,D,20240131,000000,18.14,18.18,18.045,18.07,58333,0
+UDN.US,D,20240201,000000,18.11,18.18,18.065,18.16,63304,0
+UDN.US,D,20240202,000000,18.07,18.07,17.99,18,96344,0
+UDN.US,D,20240205,000000,17.95,17.95,17.89,17.93,36603,0
+UDN.US,D,20240206,000000,17.95,17.99,17.9199,17.99,32638,0
+UDN.US,D,20240207,000000,18.03,18.03,17.98,18.01,20269,0
+UDN.US,D,20240208,000000,17.96,17.98,17.941,17.97,16627,0
+UDN.US,D,20240209,000000,17.95,18,17.95,17.96,29825,0
+UDN.US,D,20240212,000000,17.95,18.005,17.95,17.99,28679,0
+UDN.US,D,20240213,000000,17.89,17.89,17.84,17.84,24814,0
+UDN.US,D,20240214,000000,17.87,17.8947,17.86,17.89,18167,0
+UDN.US,D,20240215,000000,17.92,17.971,17.92,17.96,25116,0
+UDN.US,D,20240216,000000,17.9,17.98,17.9,17.954,16089,0
+UDN.US,D,20240220,000000,18.02,18.05,18.01,18.019,36415,0
+UDN.US,D,20240221,000000,18.04,18.04,18,18.03,26399,0
+UDN.US,D,20240222,000000,18.05,18.05,18,18.03,28031,0
+UDN.US,D,20240223,000000,18.03,18.05,18.02,18.02,28904,0
+UDN.US,D,20240226,000000,18.04,18.09,18.04,18.09,15788,0
+UDN.US,D,20240227,000000,18.065,18.08,18.05,18.05,12339,0
+UDN.US,D,20240228,000000,18,18.058,18,18.05,18339,0
+UDN.US,D,20240229,000000,18.05,18.07,18.01,18.01,162863,0
+UDN.US,D,20240301,000000,18,18.08,18,18.05,45183,0
+UDN.US,D,20240304,000000,18.04,18.09,18.04,18.0706,9060,0
+UDN.US,D,20240305,000000,18.04,18.12,18.04,18.09,47088,0
+UDN.US,D,20240306,000000,18.15,18.195,18.1,18.17,61082,0
+UDN.US,D,20240307,000000,18.2,18.26,18.18,18.2598,53944,0
+UDN.US,D,20240308,000000,18.34,18.34,18.27,18.2748,29367,0
+UDN.US,D,20240311,000000,18.27,18.29,18.24,18.2748,37723,0
+UDN.US,D,20240312,000000,18.23,18.24,18.18,18.21,18807,0
+UDN.US,D,20240313,000000,18.24,18.29,18.2,18.252,43246,0
+UDN.US,D,20240314,000000,18.235,18.235,18.13,18.1767,39266,0
+UDN.US,D,20240315,000000,18.1527,18.18,18.15,18.16,10030,0
+UDN.US,D,20240318,000000,18.155,18.16,18.12,18.12,37044,0
+UDN.US,D,20240319,000000,18.09,18.1,18.07,18.085,32968,0
+UDN.US,D,20240320,000000,18.05,18.1913,18.02,18.1707,29673,0
+UDN.US,D,20240321,000000,18.12,18.12,18.0597,18.0598,22656,0
+UDN.US,D,20240322,000000,18.05,18.05,17.98,17.9881,51884,0
+UDN.US,D,20240325,000000,18,18.05,18,18.05,21335,0
+UDN.US,D,20240326,000000,18.02,18.0536,17.98,17.98,20301,0
+UDN.US,D,20240327,000000,17.98,18.02,17.98,18.02,17371,0
+UDN.US,D,20240328,000000,17.98,18.02,17.98,17.99,13077,0
+UDN.US,D,20240401,000000,17.95,17.95,17.88,17.9015,47883,0
+UDN.US,D,20240402,000000,17.9,17.95,17.89,17.91,168905,0
+UDN.US,D,20240403,000000,17.92,18.04,17.92,18.0393,59476,0
+UDN.US,D,20240404,000000,18.05,18.095,18.03,18.0359,49122,0
+UDN.US,D,20240405,000000,18.01,18.05,17.97,18.0397,72818,0
+UDN.US,D,20240408,000000,18.01,18.07,18.01,18.0657,21235,0
+UDN.US,D,20240409,000000,18.07,18.11,18.0501,18.065,22376,0
+UDN.US,D,20240410,000000,17.97,17.97,17.86,17.89,48150,0
+UDN.US,D,20240411,000000,17.88,17.9,17.82,17.87,36386,0
+UDN.US,D,20240412,000000,17.78,17.78,17.71,17.7397,56774,0
+UDN.US,D,20240415,000000,17.75,17.75,17.7,17.7026,66159,0
+UDN.US,D,20240416,000000,17.69,17.7101,17.65,17.65,32732,0
+UDN.US,D,20240417,000000,17.69,17.76,17.69,17.75,26816,0
+UDN.US,D,20240418,000000,17.75,17.75,17.71,17.71,19281,0
+UDN.US,D,20240419,000000,17.77,17.77,17.715,17.721,12505,0
+UDN.US,D,20240422,000000,17.68,17.7399,17.68,17.71,32410,0
+UDN.US,D,20240423,000000,17.75,17.82,17.75,17.81,11217,0
+UDN.US,D,20240424,000000,17.83,17.83,17.77,17.81,39569,0
+UDN.US,D,20240425,000000,17.778,17.86,17.778,17.86,11965,0
+UDN.US,D,20240426,000000,17.82,17.82,17.73,17.75,14013,0
+UDN.US,D,20240429,000000,17.77,17.855,17.77,17.82,12676,0
+UDN.US,D,20240430,000000,17.78,17.78,17.7097,17.7097,21504,0
+UDN.US,D,20240501,000000,17.69,17.81,17.69,17.745,10827,0
+UDN.US,D,20240502,000000,17.78,17.89,17.78,17.87,12422,0
+UDN.US,D,20240503,000000,17.99,18,17.921,17.95,18267,0
+UDN.US,D,20240506,000000,17.99,17.99,17.92,17.95,124801,0
+UDN.US,D,20240507,000000,17.97,17.97,17.88,17.889,33320,0
+UDN.US,D,20240508,000000,17.85,17.8801,17.84,17.8667,10339,0
+UDN.US,D,20240509,000000,17.87,17.93,17.87,17.91,33875,0
+UDN.US,D,20240510,000000,17.9,17.9622,17.895,17.9,27897,0
+UDN.US,D,20240513,000000,17.95,17.96,17.91,17.93,107474,0
+UDN.US,D,20240514,000000,17.95,17.98,17.95,17.98,15748,0
+UDN.US,D,20240515,000000,18.03,18.095,18,18.08,54721,0
+UDN.US,D,20240516,000000,18.07,18.08,18.04,18.075,19606,0
+UDN.US,D,20240517,000000,18.05,18.08,18.04,18.07,38509,0
+UDN.US,D,20240520,000000,18.07,18.075,18.05,18.05,14371,0
+UDN.US,D,20240521,000000,18.049,18.055,18.0388,18.05,16081,0
+UDN.US,D,20240522,000000,18.04,18.04,17.985,18,14819,0
+UDN.US,D,20240523,000000,18.01,18.04,17.96,17.9777,13552,0
+UDN.US,D,20240524,000000,18.02,18.049,18.02,18.03,17173,0
+UDN.US,D,20240528,000000,18.07,18.1099,18.06,18.065,24071,0
+UDN.US,D,20240529,000000,18.03,18.03,17.9598,17.99,25991,0
+UDN.US,D,20240530,000000,18.03,18.0501,18.03,18.0387,23455,0
+UDN.US,D,20240531,000000,18.0982,18.1,18.05,18.051,75357,0
+UDN.US,D,20240603,000000,18.1,18.18,18.08,18.18,37727,0
+UDN.US,D,20240604,000000,18.18,18.18,18.14,18.1603,19551,0
+UDN.US,D,20240605,000000,18.16,18.16,18.111,18.1491,21788,0
+UDN.US,D,20240606,000000,18.18,18.18,18.135,18.1603,11303,0
+UDN.US,D,20240607,000000,18.06,18.0699,18.0301,18.035,50488,0
+UDN.US,D,20240610,000000,17.98,18.01,17.94,18.005,44021,0
+UDN.US,D,20240611,000000,17.96,17.9901,17.95,17.9795,15231,0
+UDN.US,D,20240612,000000,18.17,18.17,18.03,18.0379,32972,0
+UDN.US,D,20240613,000000,18.05,18.05,17.9701,17.975,31580,0
+UDN.US,D,20240614,000000,17.91,17.9499,17.88,17.93,113530,0
+UDN.US,D,20240617,000000,17.93,17.97,17.93,17.97,37028,0
+UDN.US,D,20240618,000000,17.97,18,17.97,17.98,9799,0
+UDN.US,D,20240620,000000,17.98,17.98,17.915,17.915,30290,0
+UDN.US,D,20240621,000000,17.9,17.91,17.88,17.895,9268,0
+UDN.US,D,20240624,000000,17.94,17.97,17.93,17.94,24132,0
+UDN.US,D,20240625,000000,17.92,17.9402,17.9,17.9,17128,0
+UDN.US,D,20240626,000000,17.83,17.875,17.82,17.86,184783,0
+UDN.US,D,20240627,000000,17.95,17.95,17.88,17.881,41141,0
+UDN.US,D,20240628,000000,17.93,17.93,17.875,17.895,20496,0
+UDN.US,D,20240701,000000,17.94,17.944,17.885,17.895,19920,0
+UDN.US,D,20240702,000000,17.94,17.94,17.9,17.93,17587,0
+UDN.US,D,20240703,000000,17.96,18.03,17.96,18.01,95764,0
+UDN.US,D,20240705,000000,18.1,18.1,18.0301,18.075,57725,0
+UDN.US,D,20240708,000000,18.07,18.1,18.0599,18.0608,21184,0
+UDN.US,D,20240709,000000,18.02,18.06,18.02,18.035,10330,0
+UDN.US,D,20240710,000000,18.08,18.08,18.0401,18.065,16260,0
+UDN.US,D,20240711,000000,18.15,18.1998,18.15,18.19,46495,0
+UDN.US,D,20240712,000000,18.2,18.239,18.2,18.2254,28116,0
+UDN.US,D,20240715,000000,18.25,18.25,18.2,18.205,22716,0
+UDN.US,D,20240716,000000,18.2,18.2062,18.16,18.2062,18159,0
+UDN.US,D,20240717,000000,18.29,18.3099,18.27,18.295,48673,0
+UDN.US,D,20240718,000000,18.28,18.28,18.21,18.2151,26825,0
+UDN.US,D,20240719,000000,18.18,18.202,18.18,18.19,21033,0
+UDN.US,D,20240722,000000,18.23,18.23,18.185,18.1998,24579,0
+UDN.US,D,20240723,000000,18.12,18.2,18.12,18.175,18671,0
+UDN.US,D,20240724,000000,18.23,18.25,18.19,18.21,40236,0
+UDN.US,D,20240725,000000,18.19,18.225,18.16,18.2,28975,0
+UDN.US,D,20240726,000000,18.25,18.25,18.21,18.2272,6597,0
+UDN.US,D,20240729,000000,18.17,18.19,18.131,18.17,41247,0
+UDN.US,D,20240730,000000,18.14,18.18,18.12,18.175,28950,0
+UDN.US,D,20240731,000000,18.31,18.31,18.2012,18.275,20772,0
+UDN.US,D,20240801,000000,18.24,18.2638,18.205,18.22,101615,0
+UDN.US,D,20240802,000000,18.38,18.48,18.38,18.42,180578,0
+UDN.US,D,20240805,000000,18.6,18.62,18.48,18.53,150432,0
+UDN.US,D,20240806,000000,18.47,18.49,18.45,18.466,35889,0
+UDN.US,D,20240807,000000,18.43,18.45,18.4101,18.44,40534,0
+UDN.US,D,20240808,000000,18.38,18.445,18.35,18.43,26200,0
+UDN.US,D,20240809,000000,18.48,18.48,18.4301,18.46,30448,0
+UDN.US,D,20240812,000000,18.4,18.46,18.4,18.4511,27096,0
+UDN.US,D,20240813,000000,18.47,18.58,18.47,18.58,47571,0
+UDN.US,D,20240814,000000,18.59,18.6099,18.5152,18.56,35980,0
+UDN.US,D,20240815,000000,18.47,18.5,18.43,18.49,48010,0
+UDN.US,D,20240816,000000,18.5,18.62,18.5,18.6,33138,0
+UDN.US,D,20240819,000000,18.62,18.695,18.61,18.69,58824,0
+UDN.US,D,20240820,000000,18.73,18.76,18.7004,18.76,41970,0
+UDN.US,D,20240821,000000,18.72,18.84,18.72,18.79,160141,0
+UDN.US,D,20240822,000000,18.78,18.78,18.7101,18.73,44897,0
+UDN.US,D,20240823,000000,18.73,18.8963,18.73,18.87,158383,0
+UDN.US,D,20240826,000000,18.85,18.8799,18.84,18.84,53573,0
+UDN.US,D,20240827,000000,18.88,18.92,18.85,18.92,34687,0
+UDN.US,D,20240828,000000,18.83,18.84,18.8,18.8,31865,0
+UDN.US,D,20240829,000000,18.77,18.785,18.732,18.75,43607,0
+UDN.US,D,20240830,000000,18.73,18.79,18.7001,18.73,64928,0
+UDN.US,D,20240903,000000,18.74,18.75,18.6899,18.72,67281,0
+UDN.US,D,20240904,000000,18.74,18.81,18.732,18.78,89419,0
+UDN.US,D,20240905,000000,18.84,18.84,18.79,18.84,80182,0
+UDN.US,D,20240906,000000,18.84,18.89,18.79,18.85,97690,0
+UDN.US,D,20240909,000000,18.78,18.785,18.75,18.77,108917,0
+UDN.US,D,20240910,000000,18.75,18.76,18.722,18.76,53438,0
+UDN.US,D,20240911,000000,18.75,18.75,18.73,18.75,33068,0
+UDN.US,D,20240912,000000,18.75,18.83,18.747609,18.83,86953,0
+UDN.US,D,20240913,000000,18.91,18.91,18.845,18.86,76860,0
+UDN.US,D,20240916,000000,18.94,18.94,18.9,18.93,91210,0
+UDN.US,D,20240917,000000,18.91,18.91,18.86,18.86,86870,0
+UDN.US,D,20240918,000000,18.93,19.0101,18.8401,18.86,116337,0
+UDN.US,D,20240919,000000,18.91,18.96,18.86,18.92,116691,0
+UDN.US,D,20240920,000000,18.95,18.95,18.8799,18.93,93125,0
+UDN.US,D,20240923,000000,18.92,18.92,18.89,18.895,58620,0
+UDN.US,D,20240924,000000,18.9,19,18.9,19,109756,0
+UDN.US,D,20240925,000000,19.01,19.015,18.885,18.92,87811,0
+UDN.US,D,20240926,000000,18.97,18.99,18.9037,18.98,342883,0
+UDN.US,D,20240927,000000,19.04,19.04,18.975,19.03,70322,0
+UDN.US,D,20240930,000000,19,19.01,18.9001,18.94,159722,0
+UDN.US,D,20241001,000000,18.84,18.88,18.815,18.84,112012,0
+UDN.US,D,20241002,000000,18.83,18.83,18.76,18.76,130510,0
+UDN.US,D,20241003,000000,18.73,18.73,18.6801,18.705,69130,0
+UDN.US,D,20241004,000000,18.58,18.625,18.575,18.6,130881,0
+UDN.US,D,20241007,000000,18.61,18.635,18.59,18.6,62863,0
+UDN.US,D,20241008,000000,18.62,18.63,18.58,18.61,41875,0
+UDN.US,D,20241009,000000,18.56,18.58,18.53,18.53,51886,0
+UDN.US,D,20241010,000000,18.52,18.56,18.48,18.53,23186,0
+UDN.US,D,20241011,000000,18.5,18.56,18.5,18.545,38975,0
+UDN.US,D,20241014,000000,18.52,18.52,18.4747,18.49,28731,0
+UDN.US,D,20241015,000000,18.5,18.5199,18.46,18.47,82506,0
+UDN.US,D,20241016,000000,18.44,18.49,18.405,18.42,38440,0
+UDN.US,D,20241017,000000,18.38,18.3947,18.36,18.36,180356,0
+UDN.US,D,20241018,000000,18.43,18.468,18.41,18.44,72790,0
+UDN.US,D,20241021,000000,18.43,18.432,18.34,18.36,94445,0
+UDN.US,D,20241022,000000,18.34,18.3499,18.3,18.32,61517,0
+UDN.US,D,20241023,000000,18.29,18.29,18.24,18.27,46347,0
+UDN.US,D,20241024,000000,18.31,18.3401,18.282,18.34,29259,0
+UDN.US,D,20241025,000000,18.36,18.36,18.28,18.28,41821,0
+UDN.US,D,20241028,000000,18.29,18.31,18.28,18.3,22211,0
+UDN.US,D,20241029,000000,18.23,18.29,18.2,18.2707,49015,0
+UDN.US,D,20241030,000000,18.3,18.355,18.29,18.35,69887,0
+UDN.US,D,20241031,000000,18.37,18.39,18.315,18.39,85251,0
+UDN.US,D,20241101,000000,18.37,18.37,18.2801,18.295,43336,0
+UDN.US,D,20241104,000000,18.39,18.4299,18.36,18.37,260358,0
+UDN.US,D,20241105,000000,18.45,18.4699,18.405,18.46,30417,0
+UDN.US,D,20241106,000000,18.14,18.22,18.094,18.14,356494,0
+UDN.US,D,20241107,000000,18.25,18.32,18.24,18.3,143137,0
+UDN.US,D,20241108,000000,18.26,18.26,18.1397,18.17,157474,0
+UDN.US,D,20241111,000000,18.0784,18.09,18.05,18.08,401664,0
+UDN.US,D,20241112,000000,18.01,18.015,17.95,17.99,87225,0
+UDN.US,D,20241113,000000,17.98,17.99,17.89,17.89,91091,0
+UDN.US,D,20241114,000000,17.88,17.92,17.805,17.82,119410,0
+UDN.US,D,20241115,000000,17.858,17.89,17.82,17.82,84370,0
+UDN.US,D,20241118,000000,17.885,17.96,17.885,17.95,79623,0
+UDN.US,D,20241119,000000,17.96,17.9679,17.9232,17.94,48429,0
+UDN.US,D,20241120,000000,17.8601,17.88,17.82,17.88,63311,0
+UDN.US,D,20241121,000000,17.88,17.905,17.78,17.81,76928,0
+UDN.US,D,20241122,000000,17.715,17.75,17.69,17.73,62483,0
+UDN.US,D,20241125,000000,17.88,17.88,17.785,17.83,145572,0
+UDN.US,D,20241126,000000,17.83,17.85,17.795,17.84,32482,0
+UDN.US,D,20241127,000000,17.97,18.03,17.9398,18.03,198859,0
+UDN.US,D,20241129,000000,18.005,18.07,17.9996,18.07,48791,0
+UDN.US,D,20241202,000000,17.92,17.975,17.88,17.95,122142,0
+UDN.US,D,20241203,000000,18.0054,18.0097,17.9375,17.945,74301,0
+UDN.US,D,20241204,000000,17.92,18.005,17.92,17.96,73452,0
+UDN.US,D,20241205,000000,18.04,18.09,18.02,18.09,62827,0
+UDN.US,D,20241206,000000,18.07,18.087,18,18.02,66583,0
+UDN.US,D,20241209,000000,18.055,18.07,17.99,18.01,39853,0
+UDN.US,D,20241210,000000,17.97,17.97,17.92,17.96,36661,0
+UDN.US,D,20241211,000000,17.9359,17.97,17.89,17.91,44171,0
+UDN.US,D,20241212,000000,17.8,17.95,17.75,17.85,43189,0
+UDN.US,D,20241213,000000,17.8501,17.9,17.8422,17.86,24047,0
+UDN.US,D,20241216,000000,17.85,17.89,17.8324,17.86,51971,0
+UDN.US,D,20241217,000000,17.876928,17.895,17.8536,17.87,24002,0
+UDN.US,D,20241218,000000,17.86,17.865,17.64,17.65,78364,0
+UDN.US,D,20241219,000000,17.66,17.681,17.605,17.63,86987,0
+UDN.US,D,20241220,000000,17.68,17.75,17.64,17.69,110197,0
+UDN.US,D,20241223,000000,16.74,16.82,16.73,16.79,143394,0
+UDN.US,D,20241224,000000,16.7775,16.7921,16.73,16.73,22312,0
+UDN.US,D,20241226,000000,16.78,16.79,16.72,16.77,36760,0
+UDN.US,D,20241227,000000,16.84,16.8457,16.77,16.78,107697,0
+UDN.US,D,20241230,000000,16.77,16.79,16.74,16.77,148384,0
+UDN.US,D,20241231,000000,16.76,16.78,16.6928,16.71,242567,0
+UDN.US,D,20250102,000000,16.68,16.7,16.56,16.59,110718,0
+UDN.US,D,20250103,000000,16.63,16.7,16.6195,16.67,52690,0
+UDN.US,D,20250106,000000,16.75,16.79,16.73,16.765,81382,0
+UDN.US,D,20250107,000000,16.77,16.775,16.7,16.7,77574,0
+UDN.US,D,20250108,000000,16.615,16.6737,16.6,16.62,57995,0
+UDN.US,D,20250110,000000,16.58,16.605,16.5343,16.54,51871,0
+UDN.US,D,20250113,000000,16.54,16.54,16.4898,16.52,70941,0
+UDN.US,D,20250114,000000,16.57,16.645,16.57,16.645,78613,0
+UDN.US,D,20250115,000000,16.69,16.74,16.6109,16.665,101438,0
+UDN.US,D,20250116,000000,16.63,16.7,16.625,16.69,214871,0
+UDN.US,D,20250117,000000,16.67,16.69,16.61,16.61,64525,0
+UDN.US,D,20250121,000000,16.7869,16.85,16.75,16.85,159776,0
+UDN.US,D,20250122,000000,16.8104,16.86,16.805,16.82,83805,0
+UDN.US,D,20250123,000000,16.8008,16.8682,16.78,16.84,63988,0
+UDN.US,D,20250124,000000,16.9101,16.985,16.9,16.965,175256,0
+UDN.US,D,20250127,000000,16.99,17,16.93,16.945,102756,0
+UDN.US,D,20250128,000000,16.87,16.885,16.85,16.85,58427,0
+UDN.US,D,20250129,000000,16.835,16.8629,16.81,16.81,58553,0
+UDN.US,D,20250130,000000,16.89,16.9051,16.8,16.835,59248,0
+UDN.US,D,20250131,000000,16.8,16.88,16.77,16.78,50060,0
+UDN.US,D,20250203,000000,16.65,16.7619,16.64,16.72,123806,0
+UDN.US,D,20250204,000000,16.8,16.9083,16.77,16.87,151619,0
+UDN.US,D,20250205,000000,16.9436,16.965,16.9206,16.93,63071,0
+UDN.US,D,20250206,000000,16.86,16.92,16.86,16.91,39908,0
+UDN.US,D,20250207,000000,16.9,16.9299,16.825,16.83,66076,0
+UDN.US,D,20250210,000000,16.82,16.86,16.785,16.8,34948,0
+UDN.US,D,20250211,000000,16.825,16.9,16.825,16.875,62315,0
+UDN.US,D,20250212,000000,16.8187,16.93,16.8001,16.88,54770,0
+UDN.US,D,20250213,000000,16.9112,17.04,16.87,17,95924,0
+UDN.US,D,20250214,000000,17.1,17.13,17.07,17.08,322622,0
+UDN.US,D,20250218,000000,17.06,17.07,17.03,17.045,61965,0
+UDN.US,D,20250219,000000,17.025,17.04,16.97,17.025,38628,0
+UDN.US,D,20250220,000000,17.09,17.19,17.0705,17.17,192271,0
+UDN.US,D,20250221,000000,17.1499,17.1499,17.1024,17.125,64736,0
+UDN.US,D,20250224,000000,17.09,17.1286,17.08,17.08,69512,0
+UDN.US,D,20250225,000000,17.15,17.199,17.12,17.18,121052,0
+UDN.US,D,20250226,000000,17.13,17.185,17.11,17.15,71496,0
+UDN.US,D,20250227,000000,17.03,17.1,17.01,17.04,94148,0
+UDN.US,D,20250228,000000,17.04,17.04,16.9501,16.96,96213,0
+UDN.US,D,20250303,000000,17.1081,17.15,17.07,17.129,170193,0
+UDN.US,D,20250304,000000,17.205,17.29,17.17,17.29,142378,0
+UDN.US,D,20250305,000000,17.423,17.53,17.423,17.51,596810,0
+UDN.US,D,20250306,000000,17.555,17.59,17.5001,17.51,466794,0
+UDN.US,D,20250307,000000,17.6399,17.65,17.56,17.61,285374,0
+UDN.US,D,20250310,000000,17.6,17.615,17.54,17.57,236265,0
+UDN.US,D,20250311,000000,17.6501,17.68,17.62,17.67,181807,0
+UDN.US,D,20250312,000000,17.6,17.65,17.58,17.61,279079,0
+UDN.US,D,20250313,000000,17.54,17.608,17.52,17.56,139964,0
+UDN.US,D,20250314,000000,17.6,17.61,17.575,17.59,147210,0
+UDN.US,D,20250317,000000,17.63,17.6687,17.6225,17.66,91511,0
+UDN.US,D,20250318,000000,17.66,17.69,17.62,17.68,152175,0
+UDN.US,D,20250319,000000,17.601,17.65,17.57,17.635,81340,0
+UDN.US,D,20250320,000000,17.54,17.59,17.53,17.59,146168,0
+UDN.US,D,20250321,000000,17.56,17.57,17.52,17.53,209095,0
+UDN.US,D,20250324,000000,17.54,17.55,17.48,17.51,98830,0
+UDN.US,D,20250325,000000,17.55,17.5699,17.52,17.53,80941,0
+UDN.US,D,20250326,000000,17.485,17.51,17.45,17.47,54116,0
+UDN.US,D,20250327,000000,17.53,17.5583,17.485,17.51,96815,0
+UDN.US,D,20250328,000000,17.525,17.59,17.5218,17.56,94045,0
+UDN.US,D,20250331,000000,17.55,17.56,17.51,17.55,115095,0
+UDN.US,D,20250401,000000,17.5112,17.56,17.5,17.53,68321,0
+UDN.US,D,20250402,000000,17.59,17.63,17.5601,17.59,132063,0
+UDN.US,D,20250403,000000,17.99,18.0226,17.88,17.9,560828,0
+UDN.US,D,20250404,000000,17.89,17.9,17.705,17.74,362865,0
+UDN.US,D,20250407,000000,17.74,17.75,17.64,17.65,510714,0
+UDN.US,D,20250408,000000,17.74,17.79,17.665,17.76,340350,0
+UDN.US,D,20250409,000000,17.93,17.93,17.7,17.74,443419,0
+UDN.US,D,20250410,000000,17.98,18.1499,17.97,18.11,940849,0
+UDN.US,D,20250411,000000,18.39,18.4,18.2031,18.28,768628,0
+UDN.US,D,20250414,000000,18.255,18.35,18.2402,18.35,948367,0
+UDN.US,D,20250415,000000,18.282,18.31,18.22,18.25,469811,0
+UDN.US,D,20250416,000000,18.36,18.43,18.33,18.41,503010,0
+UDN.US,D,20250417,000000,18.38,18.4099,18.3437,18.39,467898,0
+UDN.US,D,20250421,000000,18.56,18.59,18.535,18.57,1172032,0
+UDN.US,D,20250422,000000,18.53,18.54,18.44,18.45,719024,0
+UDN.US,D,20250423,000000,18.401,18.42,18.27,18.28,404971,0
+UDN.US,D,20250424,000000,18.37,18.4053,18.34,18.39,305615,0
+UDN.US,D,20250425,000000,18.31,18.37,18.3,18.34,239813,0
+UDN.US,D,20250428,000000,18.35,18.475,18.345,18.47,377339,0
+UDN.US,D,20250429,000000,18.44,18.455,18.4,18.4,208120,0
+UDN.US,D,20250430,000000,18.39,18.4,18.34,18.34,159292,0
+UDN.US,D,20250501,000000,18.3,18.32,18.212,18.23,441543,0
+UDN.US,D,20250502,000000,18.35,18.385,18.2735,18.28,185676,0
+UDN.US,D,20250505,000000,18.36,18.4,18.29,18.33,197854,0
+UDN.US,D,20250506,000000,18.39,18.4399,18.365,18.43,360935,0
+UDN.US,D,20250507,000000,18.3897,18.41,18.315,18.32,276080,0
+UDN.US,D,20250508,000000,18.305,18.31,18.15,18.16,287791,0
+UDN.US,D,20250509,000000,18.2408,18.275,18.2151,18.24,171973,0
+UDN.US,D,20250512,000000,18.02,18.05,17.95,18,356697,0
+UDN.US,D,20250513,000000,18.065,18.1371,18.02,18.12,276715,0
+UDN.US,D,20250514,000000,18.195,18.21,18.1,18.11,130723,0
+UDN.US,D,20250515,000000,18.16,18.175,18.125,18.14,80387,0
+UDN.US,D,20250516,000000,18.15,18.1784,18.0833,18.11,89788,0
+UDN.US,D,20250519,000000,18.245,18.26,18.21,18.25,346596,0
+UDN.US,D,20250520,000000,18.225,18.31,18.225,18.31,187917,0
+UDN.US,D,20250521,000000,18.37,18.4298,18.36,18.36,225166,0
+UDN.US,D,20250522,000000,18.33,18.345,18.285,18.3,167341,0
+UDN.US,D,20250523,000000,18.4099,18.48,18.38,18.48,254984,0
+UDN.US,D,20250527,000000,18.44,18.45,18.37255,18.38,245834,0
+UDN.US,D,20250528,000000,18.33,18.369,18.3101,18.32,76956,0
+UDN.US,D,20250529,000000,18.4048,18.4499,18.39,18.42,182005,0
+UDN.US,D,20250530,000000,18.385,18.43,18.3652,18.41,105659,0
+UDN.US,D,20250602,000000,18.5,18.5565,18.48,18.55,227858,0
+UDN.US,D,20250603,000000,18.455,18.4852,18.43,18.43,268418,0
+UDN.US,D,20250604,000000,18.48,18.5456,18.47,18.52,192520,0
+UDN.US,D,20250605,000000,18.6,18.6,18.52,18.53,481868,0
+UDN.US,D,20250606,000000,18.44,18.4865,18.435,18.46,310288,0
+UDN.US,D,20250609,000000,18.47,18.515,18.45,18.5,159670,0
+UDN.US,D,20250610,000000,18.515,18.53,18.475,18.48,96019,0
+UDN.US,D,20250611,000000,18.51,18.585,18.51,18.56,153723,0
+UDN.US,D,20250612,000000,18.695,18.7199,18.67,18.7,325995,0
+UDN.US,D,20250613,000000,18.59,18.67,18.58,18.66,244680,0
+UDN.US,D,20250616,000000,18.7196,18.74,18.64,18.65,148115,0
+UDN.US,D,20250617,000000,18.64,18.65,18.511,18.52,183304,0
+UDN.US,D,20250618,000000,18.5587,18.58,18.48,18.49,157540,0
+UDN.US,D,20250620,000000,18.555,18.56,18.51,18.53,247578,0
+UDN.US,D,20250623,000000,18.43,18.6,18.42,18.59,253077,0
+UDN.US,D,20250624,000000,18.65,18.725,18.64,18.7,125648,0
+UDN.US,D,20250625,000000,18.6602,18.75,18.65,18.74,106667,0
+UDN.US,D,20250626,000000,18.8254,18.87,18.8025,18.83,221529,0
+UDN.US,D,20250627,000000,18.83,18.84,18.7719,18.81,121576,0
+UDN.US,D,20250630,000000,18.83,18.9199,18.815,18.91,179116,0
+UDN.US,D,20250701,000000,18.94,18.975,18.89,18.92,309440,0
+UDN.US,D,20250702,000000,18.88,18.93,18.85,18.91,260689,0
+UDN.US,D,20250703,000000,18.865,18.9049,18.8408,18.85,154369,0
+UDN.US,D,20250707,000000,18.815,18.8299,18.7501,18.79,186685,0
+UDN.US,D,20250708,000000,18.7503,18.8,18.7301,18.78,107148,0
+UDN.US,D,20250709,000000,18.79,18.8,18.765,18.8,220066,0
+UDN.US,D,20250710,000000,18.75,18.7798,18.72,18.76,193125,0
+UDN.US,D,20250711,000000,18.7418,18.76,18.71,18.71,146627,0
+UDN.US,D,20250714,000000,18.7,18.73,18.67,18.67,195375,0
+UDN.US,D,20250715,000000,18.671,18.6752,18.56,18.59,147426,0
+UDN.US,D,20250716,000000,18.55,18.75,18.53,18.63,403921,0
+UDN.US,D,20250717,000000,18.569,18.58,18.5401,18.57,200887,0
+UDN.US,D,20250718,000000,18.6737,18.679,18.595,18.605,88511,0
+UDN.US,D,20250721,000000,18.68,18.7597,18.6716,18.725,174856,0
+UDN.US,D,20250722,000000,18.7399,18.83,18.7302,18.83,166095,0
+UDN.US,D,20250723,000000,18.7999,18.86,18.775,18.855,106959,0
+UDN.US,D,20250724,000000,18.83,18.906,18.8,18.81,115034,0
+UDN.US,D,20250725,000000,18.74,18.79,18.73,18.75,325766,0
+UDN.US,D,20250728,000000,18.6501,18.669,18.58,18.59,256183,0
+UDN.US,D,20250729,000000,18.5,18.55,18.5,18.53,264438,0
+UDN.US,D,20250730,000000,18.41,18.47,18.34,18.34,495857,0
+UDN.US,D,20250731,000000,18.3199,18.3571,18.3,18.32,224733,0
+UDN.US,D,20250801,000000,18.55,18.57,18.48,18.54,333963,0
+UDN.US,D,20250804,000000,18.58,18.5868,18.54,18.57,103260,0
+UDN.US,D,20250805,000000,18.54,18.59,18.515,18.58,271849,0
+UDN.US,D,20250806,000000,18.635,18.697,18.625,18.67,165884,0
+UDN.US,D,20250807,000000,18.69,18.7,18.63,18.7,148823,0
+UDN.US,D,20250808,000000,18.68,18.7,18.6635,18.68,187585,0
+UDN.US,D,20250811,000000,18.6301,18.6403,18.5901,18.62,131473,0
+UDN.US,D,20250812,000000,18.6335,18.74,18.63,18.72,109774,0
+UDN.US,D,20250813,000000,18.7601,18.798784,18.7501,18.77,109817,0
+UDN.US,D,20250814,000000,18.695,18.72,18.6634,18.68,140319,0
+UDN.US,D,20250815,000000,18.755,18.78,18.75,18.755,142369,0
+UDN.US,D,20250818,000000,18.73,18.74,18.7,18.715,68516,0
+UDN.US,D,20250819,000000,18.71,18.72,18.67,18.685,84345,0
+UDN.US,D,20250820,000000,18.7,18.72,18.68,18.7,373480,0
+UDN.US,D,20250821,000000,18.67,18.675,18.6,18.6,454562,0
+UDN.US,D,20250822,000000,18.605,18.82,18.59,18.78,254736,0
+UDN.US,D,20250825,000000,18.7416,18.765,18.62,18.62,160842,0
+UDN.US,D,20250826,000000,18.6894,18.72,18.68,18.69,152337,0
+UDN.US,D,20250827,000000,18.6147,18.705,18.61,18.69,96018,0
+UDN.US,D,20250828,000000,18.73,18.79,18.7231,18.76,180404,0
+UDN.US,D,20250829,000000,18.73,18.795,18.73,18.78,91997,0
+UDN.US,D,20250902,000000,18.662,18.73,18.6618,18.69,132974,0
+UDN.US,D,20250903,000000,18.685,18.74,18.6763,18.71,185591,0
+UDN.US,D,20250904,000000,18.69,18.7,18.66,18.688,127150,0
+UDN.US,D,20250905,000000,18.81,18.855,18.79,18.79,177986,0
+UDN.US,D,20250908,000000,18.85,18.87,18.82,18.86,156515,0
+UDN.US,D,20250909,000000,18.86,18.885,18.78,18.78,173484,0
+UDN.US,D,20250910,000000,18.815,18.83,18.785,18.79,135355,0
+UDN.US,D,20250911,000000,18.819,18.8568,18.815,18.845,65745,0
+UDN.US,D,20250912,000000,18.78,18.84,18.78,18.83,156584,0
+UDN.US,D,20250915,000000,18.87,18.9,18.86,18.88,139790,0
+UDN.US,D,20250916,000000,18.96,19.0355,18.95,19.02,293721,0
+UDN.US,D,20250917,000000,19,19.105,18.955,18.96,350331,0
+UDN.US,D,20250918,000000,18.885,18.895,18.82,18.88,477318,0
+UDN.US,D,20250919,000000,18.83,18.86,18.82,18.83,190745,0
+UDN.US,D,20250922,000000,18.875,18.9,18.8447,18.88,111956,0
+UDN.US,D,20250923,000000,18.895,18.92,18.872,18.91,107303,0
+UDN.US,D,20250924,000000,18.79,18.81,18.78,18.78,133882,0
+UDN.US,D,20250925,000000,18.72,18.74,18.64,18.66,179170,0
+UDN.US,D,20250926,000000,18.69,18.74,18.69,18.74,62726,0
+UDN.US,D,20250929,000000,18.79,18.805,18.76,18.77,90040,0
+UDN.US,D,20250930,000000,18.7799,18.83,18.7799,18.82,74988,0
+UDN.US,D,20251001,000000,18.8502,18.865,18.79,18.82,195109,0
+UDN.US,D,20251002,000000,18.82,18.83,18.7448,18.78,129836,0
+UDN.US,D,20251003,000000,18.82,18.84,18.81,18.827,77416,0
+UDN.US,D,20251006,000000,18.729,18.76,18.7131,18.74,132294,0
+UDN.US,D,20251007,000000,18.69,18.7,18.64,18.64,178373,0
+UDN.US,D,20251008,000000,18.615,18.625,18.5646,18.6,136141,0
+UDN.US,D,20251009,000000,18.575,18.59,18.46,18.47,132433,0
+UDN.US,D,20251010,000000,18.51,18.6099,18.5,18.59,177261,0
+UDN.US,D,20251013,000000,18.52,18.54,18.5,18.51,125446,0
+UDN.US,D,20251014,000000,18.5262,18.57,18.51,18.56,73072,0
+UDN.US,D,20251015,000000,18.595,18.645,18.595,18.63,94645,0
+UDN.US,D,20251016,000000,18.65,18.71,18.64,18.7,114936,0
+UDN.US,D,20251017,000000,18.6999,18.7,18.66,18.68,196213,0
+UDN.US,D,20251020,000000,18.68,18.69,18.64,18.65,129423,0
+UDN.US,D,20251021,000000,18.6,18.6151,18.58,18.6,112191,0
+UDN.US,D,20251022,000000,18.5729,18.63,18.5729,18.6,245750,0
+UDN.US,D,20251023,000000,18.585,18.6,18.5703,18.59,59350,0
+UDN.US,D,20251024,000000,18.61,18.61,18.58,18.61,61125,0
+UDN.US,D,20251027,000000,18.62,18.637,18.6,18.63,120869,0
+UDN.US,D,20251028,000000,18.61,18.665,18.61,18.64,107461,0
+UDN.US,D,20251029,000000,18.635,18.66,18.52,18.55,226192,0
+UDN.US,D,20251030,000000,18.48,18.5084,18.47,18.49,135249,0
+UDN.US,D,20251031,000000,18.45,18.4551,18.425,18.43,165581,0
+UDN.US,D,20251103,000000,18.408,18.4481,18.38,18.43,69553,0
+UDN.US,D,20251104,000000,18.36,18.38,18.34,18.35,172823,0
+UDN.US,D,20251105,000000,18.3547,18.36,18.32,18.36,93240,0
+UDN.US,D,20251106,000000,18.42,18.4699,18.4001,18.45,156652,0
+UDN.US,D,20251107,000000,18.49,18.52,18.48,18.49,228767,0
+UDN.US,D,20251110,000000,18.485,18.49,18.45,18.49,137613,0
+UDN.US,D,20251111,000000,18.53,18.5465,18.5,18.51,119923,0
+UDN.US,D,20251112,000000,18.46,18.52,18.45,18.5,74947,0
+UDN.US,D,20251113,000000,18.545,18.595,18.53,18.56,117049,0
+UDN.US,D,20251114,000000,18.575,18.58,18.5201,18.55,93779,0
+UDN.US,D,20251117,000000,18.5123,18.5183,18.48,18.5,96434,0
+UDN.US,D,20251118,000000,18.5,18.5235,18.4701,18.5,50575,0
+UDN.US,D,20251119,000000,18.44,18.4427,18.36,18.37,200335,0
+UDN.US,D,20251120,000000,18.39,18.4,18.3535,18.36,358710,0
+UDN.US,D,20251121,000000,18.34,18.39,18.33,18.39,176405,0
+UDN.US,D,20251124,000000,18.3782,18.39,18.3518,18.39,109052,0
+UDN.US,D,20251125,000000,18.43,18.49,18.42,18.44,146725,0
+UDN.US,D,20251126,000000,18.44,18.51,18.42,18.51,82580,0
+UDN.US,D,20251128,000000,18.4803,18.54,18.47,18.54,76016,0
+UDN.US,D,20251201,000000,18.59,18.595,18.53,18.55,132454,0
+UDN.US,D,20251202,000000,18.54,18.57,18.5115,18.57,60858,0
+UDN.US,D,20251203,000000,18.62,18.67,18.61,18.66,145865,0
+UDN.US,D,20251204,000000,18.6689,18.67,18.61,18.615,56992,0
+UDN.US,D,20251205,000000,18.6315,18.65,18.6044,18.64,119721,0
+UDN.US,D,20251208,000000,18.64,18.64,18.59,18.61,148336,0
+UDN.US,D,20251209,000000,18.6,18.61,18.565,18.59,92842,0
+UDN.US,D,20251210,000000,18.61,18.715,18.6,18.7,103843,0
+UDN.US,D,20251211,000000,18.78,18.8,18.7598,18.76,166164,0
+UDN.US,D,20251212,000000,18.76,18.77,18.7345,18.75,182099,0
+UDN.US,D,20251215,000000,18.79,18.805,18.751,18.77,259024,0
+UDN.US,D,20251216,000000,18.8299,18.8544,18.765,18.79,122831,0
+UDN.US,D,20251217,000000,18.745,18.7858,18.74,18.76,54515,0
+UDN.US,D,20251218,000000,18.77,18.78,18.735,18.75,163426,0
+UDN.US,D,20251219,000000,18.73,18.7351,18.63,18.7,157128,0
+UDN.US,D,20251222,000000,18.24,18.26,18.23,18.25,141026,0
+UDN.US,D,20251223,000000,18.28,18.305,18.265,18.3,117581,0
+UDN.US,D,20251224,000000,18.305,18.32,18.29,18.29,147265,0
+UDN.US,D,20251226,000000,18.3177,18.32,18.2703,18.29,88583,0
+UDN.US,D,20251229,000000,18.3,18.31,18.26,18.29,126381,0
+UDN.US,D,20251230,000000,18.2656,18.28,18.24,18.25,130636,0
+UDN.US,D,20251231,000000,18.235,18.25,18.2,18.24,133551,0
+UDN.US,D,20260102,000000,18.21,18.26,18.2,18.22,241852,0
+UDN.US,D,20260105,000000,18.17,18.26,18.1623,18.24,369633,0
+UDN.US,D,20260106,000000,18.22,18.23,18.1843,18.2,188895,0
+UDN.US,D,20260107,000000,18.19,18.205,18.17,18.18,86192,0
+UDN.US,D,20260108,000000,18.13,18.155,18.12,18.13,94136,0
+UDN.US,D,20260109,000000,18.1,18.1054,18.07,18.1,546361,0
+UDN.US,D,20260112,000000,18.16,18.1659,18.13,18.14,110532,0
+UDN.US,D,20260113,000000,18.14,18.14,18.07,18.09,80712,0
+UDN.US,D,20260114,000000,18.1229,18.14,18.09,18.1,212494,0
+UDN.US,D,20260115,000000,18.045,18.06,18.02,18.043,174534,0
+UDN.US,D,20260116,000000,18.07,18.09,18.02,18.04,138087,0
+UDN.US,D,20260120,000000,18.21,18.2355,18.19,18.21,386544,0
+UDN.US,D,20260121,000000,18.2296,18.23,18.1501,18.16,269466,0
+UDN.US,D,20260122,000000,18.2,18.27,18.19,18.255,317991,0
+UDN.US,D,20260123,000000,18.255,18.42,18.255,18.41,473242,0
+UDN.US,D,20260126,000000,18.4996,18.54,18.48,18.51,546897,0
+UDN.US,D,20260127,000000,18.59,18.77,18.59,18.73,1127964,0
+UDN.US,D,20260128,000000,18.65,18.67,18.56,18.63,516963,0
+UDN.US,D,20260129,000000,18.66,18.668,18.565,18.66,432956,0
+UDN.US,D,20260130,000000,18.565,18.575,18.47,18.48,423756,0
+UDN.US,D,20260202,000000,18.4,18.4355,18.3604,18.39,282466,0
+UDN.US,D,20260203,000000,18.3981,18.45,18.392054,18.45,246913,0
+UDN.US,D,20260204,000000,18.41,18.415,18.37,18.4,246158,0
+UDN.US,D,20260205,000000,18.3655,18.3893,18.33,18.335,224340,0
+UDN.US,D,20260206,000000,18.39,18.41,18.38,18.39,111119,0
+UDN.US,D,20260209,000000,18.54,18.56,18.51,18.55,185211,0
+UDN.US,D,20260210,000000,18.58,18.5855,18.5334,18.55,150695,0
+UDN.US,D,20260211,000000,18.52,18.58,18.495,18.54,184333,0
+UDN.US,D,20260212,000000,18.555,18.56,18.51,18.53,91463,0
+UDN.US,D,20260213,000000,18.53,18.5501,18.5,18.55,92871,0
+UDN.US,D,20260217,000000,18.45,18.5,18.415,18.5,105264,0
+UDN.US,D,20260218,000000,18.4351,18.455,18.375,18.375,240555,0
diff --git a/daily/us/nyse etfs/2/uga.us.txt b/daily/us/nyse etfs/2/uga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65b8476a789e77b4f1c6c08fb2ce536da1a974b7
--- /dev/null
+++ b/daily/us/nyse etfs/2/uga.us.txt	
@@ -0,0 +1,4523 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UGA.US,D,20080227,000000,50.04,50.04,49.27,49.27,5200,0
+UGA.US,D,20080228,000000,49.54,49.89,49.2,49.79,9800,0
+UGA.US,D,20080229,000000,49.77,49.84,49.4,49.61,6100,0
+UGA.US,D,20080303,000000,50.8,50.8,49.7,49.81,9200,0
+UGA.US,D,20080304,000000,49.86,49.87,47.28,47.45,27700,0
+UGA.US,D,20080305,000000,48.11,49.24,47.77,49.05,21600,0
+UGA.US,D,20080306,000000,48.68,49.44,48.12,49.37,19500,0
+UGA.US,D,20080307,000000,49.34,50.25,49.05,50.23,21200,0
+UGA.US,D,20080310,000000,49.51,50.74,49.19,50.61,35100,0
+UGA.US,D,20080311,000000,50.69,50.79,49.78,50.7,27700,0
+UGA.US,D,20080312,000000,50.7,50.93,49.9,50.92,28600,0
+UGA.US,D,20080313,000000,50.36,50.7,49.18,49.94,43300,0
+UGA.US,D,20080314,000000,49.52,50.12,49.41,50.05,11400,0
+UGA.US,D,20080317,000000,47.97,49.01,46,46.87,32000,0
+UGA.US,D,20080318,000000,47.01,49.78,47.01,48.98,24500,0
+UGA.US,D,20080319,000000,48.14,49.09,47.41,47.54,10600,0
+UGA.US,D,20080320,000000,47.02,48.39,46.9,48.07,37900,0
+UGA.US,D,20080324,000000,48.75,49.09,48.4,48.46,11100,0
+UGA.US,D,20080325,000000,49.14,49.49,48.27,49.49,14100,0
+UGA.US,D,20080326,000000,49.53,50.91,49.51,50.32,16400,0
+UGA.US,D,20080327,000000,50.25,50.27,49.5,50.11,8800,0
+UGA.US,D,20080328,000000,49.9,50.05,49.72,50.01,2200,0
+UGA.US,D,20080331,000000,50.1,50.61,48,48.51,11900,0
+UGA.US,D,20080401,000000,48.01,49.13,47.97,48.84,8000,0
+UGA.US,D,20080402,000000,49.08,51.37,48.93,51.13,51400,0
+UGA.US,D,20080403,000000,50.22,51.03,50.22,50.42,7700,0
+UGA.US,D,20080404,000000,50.51,51.09,50,50.9,15800,0
+UGA.US,D,20080407,000000,51.19,51.58,51.19,51.43,24000,0
+UGA.US,D,20080408,000000,51.03,51.07,50.63,50.96,12300,0
+UGA.US,D,20080409,000000,51.35,52.09,51.09,51.29,50500,0
+UGA.US,D,20080410,000000,51.17,51.67,50.63,51.54,23900,0
+UGA.US,D,20080411,000000,50.92,51.81,50.83,51.81,3200,0
+UGA.US,D,20080414,000000,51.89,52.4,51.82,52.15,13282,0
+UGA.US,D,20080415,000000,52.84,53.34,52.67,53.29,20454,0
+UGA.US,D,20080416,000000,53.15,54.28,52.98,53.97,34233,0
+UGA.US,D,20080417,000000,54.63,54.82,54.36,54.47,36964,0
+UGA.US,D,20080418,000000,54,55.17,52.7,55.11,19367,0
+UGA.US,D,20080421,000000,55.01,55.24,54.66,55.12,15652,0
+UGA.US,D,20080422,000000,54.79,55.94,54.67,55.65,16373,0
+UGA.US,D,20080423,000000,55.76,56.36,55.38,56.29,24898,0
+UGA.US,D,20080424,000000,55.96,56.21,54.97,55.68,28745,0
+UGA.US,D,20080425,000000,56.21,56.94,56.12,56.38,21527,0
+UGA.US,D,20080428,000000,56.35,56.45,55.9,55.95,14799,0
+UGA.US,D,20080429,000000,55.13,55.25,53.9,54.21,71467,0
+UGA.US,D,20080430,000000,54.8,55,53.64,54.34,42247,0
+UGA.US,D,20080501,000000,53.64,53.64,52.34,53.21,26416,0
+UGA.US,D,20080502,000000,53.5,55.05,53.5,55.04,52046,0
+UGA.US,D,20080505,000000,55.47,56.53,55.45,56.53,18077,0
+UGA.US,D,20080506,000000,56.54,57.91,56.54,57.52,91020,0
+UGA.US,D,20080507,000000,57.57,57.98,56.72,57.98,30746,0
+UGA.US,D,20080508,000000,57.71,58.4,57.48,58.4,9621,0
+UGA.US,D,20080509,000000,59.15,59.33,58.71,59.33,43858,0
+UGA.US,D,20080512,000000,58.98,59.54,58.4,58.6,25392,0
+UGA.US,D,20080513,000000,58.51,59.4,58.51,59.37,22607,0
+UGA.US,D,20080514,000000,59.17,59.53,58.74,58.79,29672,0
+UGA.US,D,20080515,000000,59.83,59.84,57.5,58.67,32458,0
+UGA.US,D,20080516,000000,59.95,60.02,59.56,60,25388,0
+UGA.US,D,20080519,000000,61,61,59.69,60.15,26837,0
+UGA.US,D,20080520,000000,61.6,61.6,60.17,61.27,31080,0
+UGA.US,D,20080521,000000,61.32,63.27,61.21,63.25,61414,0
+UGA.US,D,20080522,000000,64.64,64.64,61.33,61.49,65875,0
+UGA.US,D,20080523,000000,62.91,63.04,61.3,62.56,42830,0
+UGA.US,D,20080527,000000,63.49,63.49,61.51,61.8,30682,0
+UGA.US,D,20080528,000000,61.54,63,61.26,62.74,18433,0
+UGA.US,D,20080529,000000,62.28,64.15,61.9,61.99,55240,0
+UGA.US,D,20080530,000000,62.31,62.65,61.12,62.36,37562,0
+UGA.US,D,20080602,000000,61.79,63.55,61.67,62.93,35802,0
+UGA.US,D,20080603,000000,62.44,62.64,62.11,62.21,27933,0
+UGA.US,D,20080604,000000,62.41,62.75,59.14,59.18,93060,0
+UGA.US,D,20080605,000000,60.27,62.02,59.45,61.95,27592,0
+UGA.US,D,20080606,000000,64.35,66.27,63.76,65.78,52964,0
+UGA.US,D,20080609,000000,64.07,64.61,62.55,63.25,48181,0
+UGA.US,D,20080610,000000,63.58,64.48,61.69,62.05,33232,0
+UGA.US,D,20080611,000000,63.06,65.3,63.05,64.64,33576,0
+UGA.US,D,20080612,000000,63.27,65.66,62.9,65.56,23514,0
+UGA.US,D,20080613,000000,64.45,64.67,64.19,64.45,11597,0
+UGA.US,D,20080616,000000,64.99,66,63.45,63.71,18109,0
+UGA.US,D,20080617,000000,63.35,64.11,63.14,63.56,27112,0
+UGA.US,D,20080618,000000,63.37,64.65,62.74,64.53,26194,0
+UGA.US,D,20080619,000000,63.55,63.76,62.48,62.62,28065,0
+UGA.US,D,20080620,000000,63.81,64.6,63.71,64.13,34302,0
+UGA.US,D,20080623,000000,64.32,65.08,64.1,64.68,21187,0
+UGA.US,D,20080624,000000,64.41,65.24,64.38,64.77,8242,0
+UGA.US,D,20080625,000000,64.45,64.45,62.46,63.57,15522,0
+UGA.US,D,20080626,000000,64.5,65.92,64.5,65.64,30653,0
+UGA.US,D,20080627,000000,65.93,67.03,65.57,65.76,22053,0
+UGA.US,D,20080630,000000,66.45,66.55,65.24,65.66,15228,0
+UGA.US,D,20080701,000000,66.38,66.4,65,65.66,11203,0
+UGA.US,D,20080702,000000,65.33,66.38,65,66.35,22955,0
+UGA.US,D,20080703,000000,66.34,66.56,66.11,66.19,18049,0
+UGA.US,D,20080707,000000,65.33,65.4,64.11,64.97,13238,0
+UGA.US,D,20080708,000000,64.23,64.23,62.22,62.3,24142,0
+UGA.US,D,20080709,000000,63.27,63.71,62.75,62.81,15270,0
+UGA.US,D,20080710,000000,63.76,65.5,63.25,65.14,16192,0
+UGA.US,D,20080711,000000,66.97,67.66,65.84,66.33,21418,0
+UGA.US,D,20080714,000000,66.3,67,65.94,66.32,21196,0
+UGA.US,D,20080715,000000,66.34,66.37,61.78,63.09,32579,0
+UGA.US,D,20080716,000000,62.55,62.88,59.94,60.9,38293,0
+UGA.US,D,20080717,000000,61.21,62.15,58.89,59.25,54371,0
+UGA.US,D,20080718,000000,57.8,60.12,57.8,58.95,11643,0
+UGA.US,D,20080721,000000,59.43,60.27,59.22,60.18,8598,0
+UGA.US,D,20080722,000000,59.15,59.22,57.6,58.56,31134,0
+UGA.US,D,20080723,000000,57.83,58.11,56.31,56.34,27010,0
+UGA.US,D,20080724,000000,56.57,56.96,56.23,56.84,7957,0
+UGA.US,D,20080725,000000,56.53,56.63,55.88,56.25,10256,0
+UGA.US,D,20080728,000000,56.5,57,56.41,56.96,4515,0
+UGA.US,D,20080729,000000,56.84,56.84,55.43,55.61,16974,0
+UGA.US,D,20080730,000000,55.69,58.32,55.08,58.19,22832,0
+UGA.US,D,20080731,000000,57.9,57.9,56.22,56.73,7240,0
+UGA.US,D,20080801,000000,56.86,59.16,56.86,57.21,23746,0
+UGA.US,D,20080804,000000,57.08,57.39,55.21,55.51,19882,0
+UGA.US,D,20080805,000000,55.06,55.5,54.05,54.3,9614,0
+UGA.US,D,20080806,000000,54.96,55.62,54.02,54.64,7603,0
+UGA.US,D,20080807,000000,55.91,55.99,54.85,55.51,5865,0
+UGA.US,D,20080808,000000,54.43,54.43,52.97,52.97,24046,0
+UGA.US,D,20080811,000000,53.7,53.73,52.47,52.79,7706,0
+UGA.US,D,20080812,000000,51.99,53.15,51.99,52.89,6953,0
+UGA.US,D,20080813,000000,53.32,54.91,53.29,54.56,23500,0
+UGA.US,D,20080814,000000,53.97,54.32,52.94,53.82,9475,0
+UGA.US,D,20080815,000000,53.15,53.15,52.19,52.92,30210,0
+UGA.US,D,20080818,000000,53.15,53.49,52.08,52.11,15010,0
+UGA.US,D,20080819,000000,52.35,53.99,52.1,53.55,15400,0
+UGA.US,D,20080820,000000,53.95,54.37,52.68,54.11,11185,0
+UGA.US,D,20080821,000000,55.73,56.88,55.62,56.79,10234,0
+UGA.US,D,20080822,000000,55.78,55.78,53.35,53.35,18337,0
+UGA.US,D,20080825,000000,53.41,53.94,53,53.92,18650,0
+UGA.US,D,20080826,000000,55.08,55.37,54.26,54.73,8895,0
+UGA.US,D,20080827,000000,56.62,56.71,55.62,56.12,17655,0
+UGA.US,D,20080828,000000,57,57,53.91,54.85,25973,0
+UGA.US,D,20080829,000000,56.06,56.06,54.54,54.83,32900,0
+UGA.US,D,20080902,000000,50.97,52.71,50.9,52.54,25505,0
+UGA.US,D,20080903,000000,51.75,53.11,51.46,53.06,33393,0
+UGA.US,D,20080904,000000,53.13,53.21,51.75,52.15,12320,0
+UGA.US,D,20080905,000000,52.28,52.4,51,51.51,44780,0
+UGA.US,D,20080908,000000,53.48,53.62,51.9,52.7,8790,0
+UGA.US,D,20080909,000000,50.79,51.14,50.2,50.33,26312,0
+UGA.US,D,20080910,000000,51.53,51.99,50.18,51.46,5710,0
+UGA.US,D,20080911,000000,53.63,53.63,52.16,52.8,37691,0
+UGA.US,D,20080912,000000,54.78,55.12,52.48,53.67,130410,0
+UGA.US,D,20080915,000000,49.05,51.17,48.34,48.61,74118,0
+UGA.US,D,20080916,000000,47.26,48.01,45.87,46.6,45246,0
+UGA.US,D,20080917,000000,46.69,48.37,44.27,48.11,44452,0
+UGA.US,D,20080918,000000,48.93,49,47.02,48.88,14213,0
+UGA.US,D,20080919,000000,50.46,51.2,48.96,51.12,10512,0
+UGA.US,D,20080922,000000,51.89,54,51.89,53.69,44497,0
+UGA.US,D,20080923,000000,53.69,53.7,51,52.25,14725,0
+UGA.US,D,20080924,000000,53.42,53.56,51.34,51.66,27900,0
+UGA.US,D,20080925,000000,51.66,53.46,51.66,53.02,15485,0
+UGA.US,D,20080926,000000,52,53.27,51.64,53.27,9490,0
+UGA.US,D,20080929,000000,50.27,50.27,43.71,47.09,20336,0
+UGA.US,D,20080930,000000,48.25,49.91,48.05,49.74,13794,0
+UGA.US,D,20081001,000000,48.22,48.54,46.98,47.77,9600,0
+UGA.US,D,20081002,000000,46.98,46.98,45,45.38,18356,0
+UGA.US,D,20081003,000000,44.44,46.2,44.44,44.55,25010,0
+UGA.US,D,20081006,000000,43.42,43.96,41.56,41.91,30219,0
+UGA.US,D,20081007,000000,42.5,42.58,40.72,41.31,44215,0
+UGA.US,D,20081008,000000,40.4,41.35,39.51,41,40394,0
+UGA.US,D,20081009,000000,40.82,41.38,39.65,39.65,15233,0
+UGA.US,D,20081010,000000,37.49,38.77,35.41,37.28,44686,0
+UGA.US,D,20081013,000000,36.53,39.03,36.53,39.03,10341,0
+UGA.US,D,20081014,000000,39.49,39.77,37.84,38.2,14680,0
+UGA.US,D,20081015,000000,36.8,36.8,35.54,35.54,18019,0
+UGA.US,D,20081016,000000,35.14,35.14,32.5,33.63,2813,0
+UGA.US,D,20081017,000000,32.96,34.83,32.93,33.69,18012,0
+UGA.US,D,20081020,000000,34.57,35.14,33.31,34.96,8725,0
+UGA.US,D,20081021,000000,33.5,33.73,32.85,33.28,11885,0
+UGA.US,D,20081022,000000,32.29,32.29,31.03,31.24,7033,0
+UGA.US,D,20081023,000000,31.34,32.15,31.34,31.97,4104,0
+UGA.US,D,20081024,000000,29.44,30,29.37,29.73,26223,0
+UGA.US,D,20081027,000000,29,29.36,28.9,28.9,7230,0
+UGA.US,D,20081028,000000,29.37,29.82,28.25,29.37,6004,0
+UGA.US,D,20081029,000000,30.19,31.44,30.19,31.1,12474,0
+UGA.US,D,20081030,000000,30.3,30.36,28.95,29.36,14950,0
+UGA.US,D,20081031,000000,29.2,30.68,28.47,30.57,6850,0
+UGA.US,D,20081103,000000,29.15,29.26,27.83,27.89,40086,0
+UGA.US,D,20081104,000000,28.9,32,28.9,31,51321,0
+UGA.US,D,20081105,000000,30.77,30.93,29,29.31,27310,0
+UGA.US,D,20081106,000000,28.6,28.69,27.19,27.51,51198,0
+UGA.US,D,20081107,000000,27.93,27.94,27.35,27.5,19180,0
+UGA.US,D,20081110,000000,28.99,28.99,26.8,27.76,137903,0
+UGA.US,D,20081111,000000,27,27.09,26.18,26.5,55775,0
+UGA.US,D,20081112,000000,26,26.08,25.24,25.24,26649,0
+UGA.US,D,20081113,000000,25.39,26.94,24.7,26.94,52415,0
+UGA.US,D,20081114,000000,25.46,25.86,24.9,25.19,39360,0
+UGA.US,D,20081117,000000,25.19,25.91,23.95,23.95,35368,0
+UGA.US,D,20081118,000000,24,24.26,23.04,23.3,114987,0
+UGA.US,D,20081119,000000,23.55,23.7,22.43,22.6,42039,0
+UGA.US,D,20081120,000000,21.79,22.18,20.41,20.41,75874,0
+UGA.US,D,20081121,000000,21.26,22.21,20.82,21.93,76735,0
+UGA.US,D,20081124,000000,22.05,23.65,21.33,23.21,76546,0
+UGA.US,D,20081125,000000,22.97,22.97,21.9,22.21,15109,0
+UGA.US,D,20081126,000000,23.05,24,22.25,23.96,28694,0
+UGA.US,D,20081128,000000,23.99,24.51,22.67,22.9,26143,0
+UGA.US,D,20081201,000000,22.79,22.79,22.02,22.02,53604,0
+UGA.US,D,20081202,000000,22.48,22.96,21.02,21.14,46725,0
+UGA.US,D,20081203,000000,20.76,21.28,20.25,20.83,107940,0
+UGA.US,D,20081204,000000,20.52,20.72,19.3,19.45,112307,0
+UGA.US,D,20081205,000000,19.39,19.39,18.02,18.42,98386,0
+UGA.US,D,20081208,000000,20.31,20.31,18.75,19.15,57670,0
+UGA.US,D,20081209,000000,19.13,19.32,18.75,18.93,32194,0
+UGA.US,D,20081210,000000,19.98,20.12,18.18,19.5,169695,0
+UGA.US,D,20081211,000000,20.58,22.16,20.11,21.22,174493,0
+UGA.US,D,20081212,000000,20,21.73,19.75,21.69,256184,0
+UGA.US,D,20081215,000000,22.93,23.07,20.57,20.85,99737,0
+UGA.US,D,20081216,000000,21.18,21.73,20.3,20.75,94691,0
+UGA.US,D,20081217,000000,21.7,21.92,20.35,20.52,112714,0
+UGA.US,D,20081218,000000,20.87,22.49,19.23,19.53,97907,0
+UGA.US,D,20081219,000000,19.55,19.75,19.01,19.5,69155,0
+UGA.US,D,20081222,000000,19.23,19.28,17.76,17.99,150265,0
+UGA.US,D,20081223,000000,18.1,18.1,16.5,17.27,107352,0
+UGA.US,D,20081224,000000,16.97,17.4,16.4,16.97,98810,0
+UGA.US,D,20081226,000000,16.14,16.97,16.1,16.76,137331,0
+UGA.US,D,20081229,000000,17.92,17.92,16.75,17.45,79240,0
+UGA.US,D,20081230,000000,17.31,18.07,17.09,17.89,46864,0
+UGA.US,D,20081231,000000,17.52,20.55,17.52,19.46,101817,0
+UGA.US,D,20090102,000000,20.58,21.21,19.5,21.12,105427,0
+UGA.US,D,20090105,000000,21.49,22.63,21.31,22.54,153664,0
+UGA.US,D,20090106,000000,23.26,23.5,22.3,22.68,136113,0
+UGA.US,D,20090107,000000,22.49,22.49,20.34,20.66,160854,0
+UGA.US,D,20090108,000000,20.62,21.03,20.1,21,81056,0
+UGA.US,D,20090109,000000,20.81,21.25,20.21,21.15,39033,0
+UGA.US,D,20090112,000000,20.68,20.94,20.38,20.76,40097,0
+UGA.US,D,20090113,000000,21.29,22.37,20.7,21.85,191514,0
+UGA.US,D,20090114,000000,21.63,22.56,20.84,22.26,85934,0
+UGA.US,D,20090115,000000,22.08,22.4,20.95,22.05,72405,0
+UGA.US,D,20090116,000000,22.27,22.53,21.68,22.19,48951,0
+UGA.US,D,20090120,000000,21.23,22.17,21.1,21.68,55216,0
+UGA.US,D,20090121,000000,21.72,22.42,21.4,22.42,61053,0
+UGA.US,D,20090122,000000,21.47,21.9,19.78,20.36,129010,0
+UGA.US,D,20090123,000000,20.28,22.34,20.14,21.82,66299,0
+UGA.US,D,20090126,000000,22.07,23.05,21.92,21.98,104475,0
+UGA.US,D,20090127,000000,21.67,21.67,20.96,21.23,77246,0
+UGA.US,D,20090128,000000,21.2,22.78,20.76,22.44,139570,0
+UGA.US,D,20090129,000000,22.41,23.33,22.39,23.1,187208,0
+UGA.US,D,20090130,000000,23.81,23.93,23.1,23.42,225987,0
+UGA.US,D,20090202,000000,21.81,22.43,21.28,21.53,151396,0
+UGA.US,D,20090203,000000,20.83,21.75,20.75,21.6,123402,0
+UGA.US,D,20090204,000000,21.77,22.75,21.6,22.43,119996,0
+UGA.US,D,20090205,000000,23.09,23.64,22.51,23.33,109452,0
+UGA.US,D,20090206,000000,22.68,23.71,22.55,23.03,84216,0
+UGA.US,D,20090209,000000,23.6,24.05,23.07,23.26,81788,0
+UGA.US,D,20090210,000000,23.95,24.24,23.01,23.22,125645,0
+UGA.US,D,20090211,000000,23.6,24.7,23.3,23.75,168042,0
+UGA.US,D,20090212,000000,24.05,24.1,23.1,23.31,195645,0
+UGA.US,D,20090213,000000,22.94,22.95,21.89,22.56,154225,0
+UGA.US,D,20090217,000000,21.93,21.97,20.5,20.54,274904,0
+UGA.US,D,20090218,000000,20.64,20.72,19.6,19.89,120440,0
+UGA.US,D,20090219,000000,19.98,20.63,19.28,20.24,143996,0
+UGA.US,D,20090220,000000,19.67,20.42,19.5,20.26,132049,0
+UGA.US,D,20090223,000000,20.5,20.57,19.56,19.79,59819,0
+UGA.US,D,20090224,000000,20.51,20.64,20.08,20.46,76328,0
+UGA.US,D,20090225,000000,20.8,21.9,20.62,21.73,203363,0
+UGA.US,D,20090226,000000,22.73,23.85,22.73,23.67,257384,0
+UGA.US,D,20090227,000000,22.98,23.6,22.37,23.37,160124,0
+UGA.US,D,20090302,000000,22.65,22.8,21.85,21.99,80341,0
+UGA.US,D,20090303,000000,22.44,22.67,21.85,22.54,50761,0
+UGA.US,D,20090304,000000,23.21,23.74,22.9,23.5,239133,0
+UGA.US,D,20090305,000000,23.2,23.2,22.09,22.58,128694,0
+UGA.US,D,20090306,000000,22.76,22.98,22.27,22.91,54452,0
+UGA.US,D,20090309,000000,22.61,23.5,22.57,22.89,143192,0
+UGA.US,D,20090310,000000,23,23.3,22.14,22.35,122310,0
+UGA.US,D,20090311,000000,21.67,22.56,21.37,21.75,196257,0
+UGA.US,D,20090312,000000,21.38,23.2,21.33,22.96,130882,0
+UGA.US,D,20090313,000000,23.18,23.91,22.88,23.07,164435,0
+UGA.US,D,20090316,000000,22.8,23.71,22.61,23.29,173562,0
+UGA.US,D,20090317,000000,23.46,24.49,23.3,24.35,290135,0
+UGA.US,D,20090318,000000,24.26,24.26,23.08,23.98,141421,0
+UGA.US,D,20090319,000000,24.76,24.86,24.3,24.71,223552,0
+UGA.US,D,20090320,000000,24.5,25.22,24.43,25.16,282547,0
+UGA.US,D,20090323,000000,25.36,26.27,25.13,25.78,509504,0
+UGA.US,D,20090324,000000,25.69,26.19,25.33,25.75,376267,0
+UGA.US,D,20090325,000000,25.33,26.05,25.2,25.68,306413,0
+UGA.US,D,20090326,000000,26.28,26.36,25.7,26.21,184121,0
+UGA.US,D,20090327,000000,25.53,25.7,25.18,25.45,150296,0
+UGA.US,D,20090330,000000,24.89,24.89,23.42,23.8,261403,0
+UGA.US,D,20090331,000000,23.67,24.3,23.12,23.89,168333,0
+UGA.US,D,20090401,000000,23.37,23.57,22.81,23.32,160767,0
+UGA.US,D,20090402,000000,24.7,25.19,24.45,24.79,178924,0
+UGA.US,D,20090403,000000,24.93,25.48,24.67,25.33,182426,0
+UGA.US,D,20090406,000000,24.98,25.38,24.5,25.19,120015,0
+UGA.US,D,20090407,000000,24.65,25.09,24.62,24.92,94779,0
+UGA.US,D,20090408,000000,24.32,25.52,23.9,24.76,142860,0
+UGA.US,D,20090409,000000,25.41,25.43,24.73,25.11,102837,0
+UGA.US,D,20090413,000000,23.9,25.42,23.87,24.76,150573,0
+UGA.US,D,20090414,000000,24.86,25.25,24.58,24.73,44764,0
+UGA.US,D,20090415,000000,24.84,25.04,24.43,24.72,162149,0
+UGA.US,D,20090416,000000,24.99,25.07,24.67,25.03,91879,0
+UGA.US,D,20090417,000000,25.75,25.79,25.19,25.35,123178,0
+UGA.US,D,20090420,000000,24.16,24.23,23.64,23.74,193484,0
+UGA.US,D,20090421,000000,23.21,24.19,23.1,23.95,162315,0
+UGA.US,D,20090422,000000,23.72,23.82,23.23,23.43,138400,0
+UGA.US,D,20090423,000000,23.49,23.62,23.16,23.6,56366,0
+UGA.US,D,20090424,000000,24.28,24.41,24.03,24.26,111711,0
+UGA.US,D,20090427,000000,23.04,23.98,23,23.69,98399,0
+UGA.US,D,20090428,000000,23.15,23.59,23.15,23.48,108776,0
+UGA.US,D,20090429,000000,23.95,24.45,23.95,24.24,78778,0
+UGA.US,D,20090430,000000,24.16,24.7,24.15,24.52,76725,0
+UGA.US,D,20090501,000000,24.83,25.75,24.83,25.4,105620,0
+UGA.US,D,20090504,000000,25.9,26.7,25.89,26.67,110699,0
+UGA.US,D,20090505,000000,26.84,26.95,26.34,26.43,96607,0
+UGA.US,D,20090506,000000,27.17,27.42,26.68,27.41,97527,0
+UGA.US,D,20090507,000000,28.61,28.68,27.3,27.89,261066,0
+UGA.US,D,20090508,000000,28.44,28.75,28,28.59,231458,0
+UGA.US,D,20090511,000000,28.26,28.44,27.89,28.13,103917,0
+UGA.US,D,20090512,000000,28.24,28.25,27.75,28.1,112915,0
+UGA.US,D,20090513,000000,28.27,28.8,28,28.43,138730,0
+UGA.US,D,20090514,000000,28.49,29.09,28.26,28.99,175827,0
+UGA.US,D,20090515,000000,28.78,28.98,28.12,28.35,104030,0
+UGA.US,D,20090518,000000,29.15,29.62,28.8,29.61,109284,0
+UGA.US,D,20090519,000000,29.61,30.29,29.08,30.05,136840,0
+UGA.US,D,20090520,000000,30.74,31.18,30.11,30.21,373331,0
+UGA.US,D,20090521,000000,29.83,30.17,29.17,30.15,190852,0
+UGA.US,D,20090522,000000,30.18,30.75,30.05,30.66,201352,0
+UGA.US,D,20090526,000000,29.87,31.14,29.76,31.02,164692,0
+UGA.US,D,20090527,000000,31.21,31.57,30.84,31.47,132214,0
+UGA.US,D,20090528,000000,31.5,31.91,31.3,31.71,232397,0
+UGA.US,D,20090529,000000,32.2,32.27,31.78,32.17,186239,0
+UGA.US,D,20090601,000000,32.35,32.75,32.24,32.74,222914,0
+UGA.US,D,20090602,000000,32.48,32.95,32.36,32.89,148826,0
+UGA.US,D,20090603,000000,32.46,32.61,31.55,32.24,352727,0
+UGA.US,D,20090604,000000,32.9,33.67,32.55,33.23,209803,0
+UGA.US,D,20090605,000000,33.28,33.47,32.8,33.23,245308,0
+UGA.US,D,20090608,000000,33.14,33.28,32.7,33.06,150920,0
+UGA.US,D,20090609,000000,33.23,33.47,32.89,33.42,123219,0
+UGA.US,D,20090610,000000,33.57,34.23,33.35,34.12,207454,0
+UGA.US,D,20090611,000000,34.79,35.25,34.65,34.99,296919,0
+UGA.US,D,20090612,000000,34.67,34.97,34.61,34.85,146039,0
+UGA.US,D,20090615,000000,34.56,35,34,34.95,242387,0
+UGA.US,D,20090616,000000,35.71,35.77,34.95,35.22,208231,0
+UGA.US,D,20090617,000000,34.73,34.74,33.9,34.33,321145,0
+UGA.US,D,20090618,000000,34.41,34.72,34.14,34.33,104164,0
+UGA.US,D,20090619,000000,34.39,34.54,32.8,33.17,381958,0
+UGA.US,D,20090622,000000,32.12,32.17,31.34,31.77,631969,0
+UGA.US,D,20090623,000000,32.17,32.79,31.69,32.53,232049,0
+UGA.US,D,20090624,000000,32.02,32.25,31.68,31.84,286756,0
+UGA.US,D,20090625,000000,32.22,33.12,32.22,32.76,116505,0
+UGA.US,D,20090626,000000,32.61,32.65,32,32.3,169789,0
+UGA.US,D,20090629,000000,32.93,33.56,32.85,33.3,87148,0
+UGA.US,D,20090630,000000,33.32,33.43,32.19,32.72,107405,0
+UGA.US,D,20090701,000000,33.41,33.5,31.67,31.93,152899,0
+UGA.US,D,20090702,000000,30.79,31.04,30.6,30.77,222612,0
+UGA.US,D,20090706,000000,29.82,30.18,29.7,29.99,303240,0
+UGA.US,D,20090707,000000,29.86,30.02,29.44,29.5,203512,0
+UGA.US,D,20090708,000000,29.3,29.38,27.97,28.16,304504,0
+UGA.US,D,20090709,000000,28.37,28.61,27.92,28.56,84648,0
+UGA.US,D,20090710,000000,28.16,28.46,27.98,28.42,57594,0
+UGA.US,D,20090713,000000,28.05,28.22,27.5,28.17,116058,0
+UGA.US,D,20090714,000000,28.49,28.62,28.12,28.18,120099,0
+UGA.US,D,20090715,000000,28.94,29.5,28.51,29.39,144840,0
+UGA.US,D,20090716,000000,28.98,29.53,28.98,29.39,82916,0
+UGA.US,D,20090717,000000,29.8,30.45,29.8,30.33,67060,0
+UGA.US,D,20090720,000000,30.76,30.86,30.2,30.69,123879,0
+UGA.US,D,20090721,000000,31.16,31.22,30.6,30.94,111072,0
+UGA.US,D,20090722,000000,30.37,31.45,30.3,31.32,118225,0
+UGA.US,D,20090723,000000,31.55,32.66,31.51,32.52,192986,0
+UGA.US,D,20090724,000000,32.7,32.76,32.22,32.61,49907,0
+UGA.US,D,20090727,000000,32.84,33.01,32.51,32.81,104260,0
+UGA.US,D,20090728,000000,32.4,32.7,32.18,32.51,60661,0
+UGA.US,D,20090729,000000,32.07,32.1,30.98,31.26,100754,0
+UGA.US,D,20090730,000000,32.06,33.83,31.91,33.63,144597,0
+UGA.US,D,20090731,000000,33.36,34.79,33.3,34.66,101708,0
+UGA.US,D,20090803,000000,35.59,35.93,35.41,35.61,85238,0
+UGA.US,D,20090804,000000,35.47,35.68,35.21,35.43,91315,0
+UGA.US,D,20090805,000000,35.33,35.43,34.52,35.35,194406,0
+UGA.US,D,20090806,000000,35.21,35.61,34.65,35.59,120965,0
+UGA.US,D,20090807,000000,35.42,35.54,34.47,34.56,86000,0
+UGA.US,D,20090810,000000,34.8,35.2,34.6,35.2,51099,0
+UGA.US,D,20090811,000000,34.99,35.31,34.55,35.07,81707,0
+UGA.US,D,20090812,000000,35.25,35.68,34.9,34.97,42192,0
+UGA.US,D,20090813,000000,35.06,35.15,34.7,35.03,52157,0
+UGA.US,D,20090814,000000,35.05,35.08,33.12,33.61,131439,0
+UGA.US,D,20090817,000000,33.09,33.68,32.56,33.59,96684,0
+UGA.US,D,20090818,000000,33.08,34.76,33.04,34.47,47436,0
+UGA.US,D,20090819,000000,34.11,35.56,34.09,35.31,147499,0
+UGA.US,D,20090820,000000,35.14,35.2,34.52,34.71,97119,0
+UGA.US,D,20090821,000000,34.99,35.19,34.54,35.02,88271,0
+UGA.US,D,20090824,000000,35.37,35.65,35.25,35.45,48116,0
+UGA.US,D,20090825,000000,35.59,35.85,34.22,34.56,200409,0
+UGA.US,D,20090826,000000,34.14,34.31,33.74,34.05,57281,0
+UGA.US,D,20090827,000000,33.62,35,33.27,34.99,85918,0
+UGA.US,D,20090828,000000,35.17,35.31,34.62,35.16,33064,0
+UGA.US,D,20090831,000000,33.97,33.98,33.09,33.41,102078,0
+UGA.US,D,20090901,000000,33.65,34.27,32.86,32.91,67494,0
+UGA.US,D,20090902,000000,32.83,33.57,32.83,33.27,134005,0
+UGA.US,D,20090903,000000,33.33,33.62,32.99,33.1,34890,0
+UGA.US,D,20090904,000000,32.51,33,32.43,32.58,52470,0
+UGA.US,D,20090908,000000,33.68,34.3,33.41,33.85,74497,0
+UGA.US,D,20090909,000000,33.95,34.26,33.62,33.74,28649,0
+UGA.US,D,20090910,000000,33.43,33.76,32.92,33.47,97685,0
+UGA.US,D,20090911,000000,33.73,33.82,32.2,32.42,97112,0
+UGA.US,D,20090914,000000,32.05,32.47,31.99,32.17,62879,0
+UGA.US,D,20090915,000000,32.37,33.15,31.96,32.99,86533,0
+UGA.US,D,20090916,000000,32.9,34.12,32.85,34.08,67096,0
+UGA.US,D,20090917,000000,33.98,34.53,33.98,34.2,65421,0
+UGA.US,D,20090918,000000,34.2,34.26,33.76,33.78,54557,0
+UGA.US,D,20090921,000000,32.67,32.88,32.19,32.42,105385,0
+UGA.US,D,20090922,000000,33.14,33.24,32.77,33.16,49646,0
+UGA.US,D,20090923,000000,32.85,32.85,31.44,31.49,119123,0
+UGA.US,D,20090924,000000,31.12,31.17,30.2,30.34,98869,0
+UGA.US,D,20090925,000000,30.18,30.66,30.04,30.16,120590,0
+UGA.US,D,20090928,000000,30.14,30.7,30.13,30.49,44168,0
+UGA.US,D,20090929,000000,30.13,30.59,29.98,30.24,50726,0
+UGA.US,D,20090930,000000,30.6,32.25,30.21,32.11,103334,0
+UGA.US,D,20091001,000000,32.36,32.63,31.86,32.26,105118,0
+UGA.US,D,20091002,000000,31.55,32.14,31.45,31.95,63043,0
+UGA.US,D,20091005,000000,31.72,32.5,31.16,32.3,59663,0
+UGA.US,D,20091006,000000,32.74,33.12,32.44,32.72,69637,0
+UGA.US,D,20091007,000000,32.87,33,31.49,31.79,60910,0
+UGA.US,D,20091008,000000,31.82,33.27,31.81,32.7,247578,0
+UGA.US,D,20091009,000000,32.85,33.03,32.43,32.91,33672,0
+UGA.US,D,20091012,000000,33.27,33.46,33.05,33.12,32084,0
+UGA.US,D,20091013,000000,33.51,33.8,33.28,33.73,72395,0
+UGA.US,D,20091014,000000,34.08,34.31,34,34.24,95070,0
+UGA.US,D,20091015,000000,34.66,36.07,34.45,35.83,194198,0
+UGA.US,D,20091016,000000,35.87,36.61,35.58,36.55,85669,0
+UGA.US,D,20091019,000000,36.36,36.74,36.26,36.52,76354,0
+UGA.US,D,20091020,000000,36.61,36.66,36.08,36.52,155330,0
+UGA.US,D,20091021,000000,36.31,38.13,36.31,37.59,85337,0
+UGA.US,D,20091022,000000,37.49,37.75,36.89,37.67,46777,0
+UGA.US,D,20091023,000000,37.67,37.76,37.13,37.51,40617,0
+UGA.US,D,20091026,000000,38.01,38.45,37.05,37.24,98313,0
+UGA.US,D,20091027,000000,37.53,37.85,37.05,37.7,65371,0
+UGA.US,D,20091028,000000,37.35,37.47,36.14,36.21,112314,0
+UGA.US,D,20091029,000000,36.37,37.37,36.37,37.09,62596,0
+UGA.US,D,20091030,000000,36.76,36.76,35.63,35.82,48573,0
+UGA.US,D,20091102,000000,35.7,36.65,35.7,36.41,511059,0
+UGA.US,D,20091103,000000,35.79,36.79,35.75,36.58,105504,0
+UGA.US,D,20091104,000000,36.75,37.27,36.39,36.75,53466,0
+UGA.US,D,20091105,000000,36.8,37,36.32,36.43,68121,0
+UGA.US,D,20091106,000000,35.55,35.97,34.85,35.25,72192,0
+UGA.US,D,20091109,000000,36.1,36.71,36.01,36.08,114134,0
+UGA.US,D,20091110,000000,36.53,36.85,35.7,36.29,48633,0
+UGA.US,D,20091111,000000,36.62,36.74,36.16,36.54,22983,0
+UGA.US,D,20091112,000000,36.16,36.23,35.19,35.39,77123,0
+UGA.US,D,20091113,000000,35.17,35.45,34.9,35.09,33795,0
+UGA.US,D,20091116,000000,35.16,36.6,35.16,36.21,73265,0
+UGA.US,D,20091117,000000,36.17,36.89,36.17,36.74,37593,0
+UGA.US,D,20091118,000000,36.98,37.42,36.5,36.85,44734,0
+UGA.US,D,20091119,000000,36.82,36.82,35.77,36,53167,0
+UGA.US,D,20091120,000000,35.66,36.22,35.6,36.13,21285,0
+UGA.US,D,20091123,000000,36.84,37.02,35.93,36.06,24479,0
+UGA.US,D,20091124,000000,36.06,36.06,35.14,35.36,29079,0
+UGA.US,D,20091125,000000,35.2,36.48,34.93,36.41,68061,0
+UGA.US,D,20091127,000000,34.58,35.63,34.46,35.61,58916,0
+UGA.US,D,20091130,000000,35.22,36.53,35.17,36.28,28260,0
+UGA.US,D,20091201,000000,36.85,37.04,36.59,36.67,596477,0
+UGA.US,D,20091202,000000,36.43,36.45,35.67,35.92,53985,0
+UGA.US,D,20091203,000000,35.77,36.15,35.52,35.78,21504,0
+UGA.US,D,20091204,000000,36.55,36.59,35.16,35.63,50038,0
+UGA.US,D,20091207,000000,35.02,35.36,34.83,35.01,76328,0
+UGA.US,D,20091208,000000,34.65,34.95,34.41,34.66,29073,0
+UGA.US,D,20091209,000000,34.64,34.79,33.33,33.57,123315,0
+UGA.US,D,20091210,000000,33.46,33.53,32.84,32.98,75352,0
+UGA.US,D,20091211,000000,32.87,33.18,32.66,33.15,36725,0
+UGA.US,D,20091214,000000,33.14,33.25,32.86,32.98,28261,0
+UGA.US,D,20091215,000000,33.15,33.51,33.15,33.25,27635,0
+UGA.US,D,20091216,000000,33.43,34.14,33.43,33.82,51624,0
+UGA.US,D,20091217,000000,33.57,33.62,32.88,33.21,58350,0
+UGA.US,D,20091218,000000,33.96,34.18,33.4,33.97,29145,0
+UGA.US,D,20091221,000000,34.24,34.49,33.41,33.41,17271,0
+UGA.US,D,20091222,000000,33.63,34.12,33.33,33.88,21350,0
+UGA.US,D,20091223,000000,34.46,35.38,34.46,35.18,70047,0
+UGA.US,D,20091224,000000,35.26,35.62,35.25,35.55,20201,0
+UGA.US,D,20091228,000000,36.27,36.31,36.01,36.16,60453,0
+UGA.US,D,20091229,000000,36.43,36.44,35.92,35.92,37418,0
+UGA.US,D,20091230,000000,36.24,36.55,36.05,36.51,37736,0
+UGA.US,D,20091231,000000,36.8,36.98,36.27,36.58,61671,0
+UGA.US,D,20100104,000000,37.24,37.47,37.14,37.47,49664,0
+UGA.US,D,20100105,000000,37.47,37.82,37.3,37.81,117948,0
+UGA.US,D,20100106,000000,37.5,38.04,37.2,37.9,45766,0
+UGA.US,D,20100107,000000,37.89,37.98,37.74,37.89,23299,0
+UGA.US,D,20100108,000000,37.79,38.53,37.65,38.38,78082,0
+UGA.US,D,20100111,000000,38.7,38.74,37.86,37.87,48094,0
+UGA.US,D,20100112,000000,37.62,37.82,37,37.12,49954,0
+UGA.US,D,20100113,000000,36.69,36.9,35.84,36.56,72667,0
+UGA.US,D,20100114,000000,36.69,36.9,36.41,36.74,88770,0
+UGA.US,D,20100115,000000,36.74,36.74,36.09,36.31,62449,0
+UGA.US,D,20100119,000000,35.94,36.66,35.84,36.65,79739,0
+UGA.US,D,20100120,000000,36.14,36.35,35.89,36.11,75790,0
+UGA.US,D,20100121,000000,36.4,36.58,35.04,35.13,69512,0
+UGA.US,D,20100122,000000,35,35.02,34.59,34.62,52424,0
+UGA.US,D,20100125,000000,34.73,35.39,34.7,35.37,82767,0
+UGA.US,D,20100126,000000,34.86,35.1,34.79,34.83,50565,0
+UGA.US,D,20100127,000000,34.8,34.95,33.82,34.35,63870,0
+UGA.US,D,20100128,000000,34.42,34.42,33.7,34.07,62522,0
+UGA.US,D,20100129,000000,34.24,34.31,33.41,33.69,45057,0
+UGA.US,D,20100201,000000,33.67,34.25,33.48,34.25,37469,0
+UGA.US,D,20100202,000000,34.39,35.61,34.39,35.6,66333,0
+UGA.US,D,20100203,000000,35.78,36.38,35.65,35.82,67915,0
+UGA.US,D,20100204,000000,35.51,35.51,34.08,34.25,79129,0
+UGA.US,D,20100205,000000,34.18,34.2,32.46,33.5,163551,0
+UGA.US,D,20100208,000000,33.25,33.5,32.94,33.26,64866,0
+UGA.US,D,20100209,000000,33.51,34.25,33.31,34.07,63495,0
+UGA.US,D,20100210,000000,33.91,34.29,33.3,33.97,33746,0
+UGA.US,D,20100211,000000,33.9,34.23,33.42,34.06,45909,0
+UGA.US,D,20100212,000000,33.49,34.01,33,34,48990,0
+UGA.US,D,20100216,000000,34.6,35.24,34.6,35.04,37171,0
+UGA.US,D,20100217,000000,35.01,35.26,34.85,35.24,48033,0
+UGA.US,D,20100218,000000,35.79,36.09,35.43,36.04,33983,0
+UGA.US,D,20100219,000000,36.11,36.49,36.02,36.46,44618,0
+UGA.US,D,20100222,000000,36.71,36.83,36.42,36.7,53519,0
+UGA.US,D,20100223,000000,36.38,36.42,35.81,35.82,48050,0
+UGA.US,D,20100224,000000,35.84,36.52,35.65,36.52,26096,0
+UGA.US,D,20100225,000000,35.51,35.64,35.2,35.61,118725,0
+UGA.US,D,20100226,000000,35.64,36.24,35.58,36.2,33461,0
+UGA.US,D,20100301,000000,36.53,36.58,35.35,35.68,45103,0
+UGA.US,D,20100302,000000,36.02,36.7,36,36.34,78555,0
+UGA.US,D,20100303,000000,36.58,37.2,36.19,37.13,68281,0
+UGA.US,D,20100304,000000,37,37.07,36.68,37.04,40314,0
+UGA.US,D,20100305,000000,37.37,37.71,37.36,37.69,26931,0
+UGA.US,D,20100308,000000,37.81,37.92,37.48,37.67,118790,0
+UGA.US,D,20100309,000000,37.23,37.49,37.09,37.32,41400,0
+UGA.US,D,20100310,000000,37.39,38.16,37.26,37.69,47382,0
+UGA.US,D,20100311,000000,37.56,37.67,37.37,37.66,33052,0
+UGA.US,D,20100312,000000,37.64,37.66,36.93,37.33,81307,0
+UGA.US,D,20100315,000000,37.08,37.08,36.43,36.79,67006,0
+UGA.US,D,20100316,000000,37.2,37.68,37.19,37.65,36950,0
+UGA.US,D,20100317,000000,38.14,38.21,37.76,38.09,44185,0
+UGA.US,D,20100318,000000,37.92,38.07,37.7,38.04,43760,0
+UGA.US,D,20100319,000000,37.86,37.86,36.89,37.22,52232,0
+UGA.US,D,20100322,000000,36.5,37.35,36.36,37.3,48924,0
+UGA.US,D,20100323,000000,37.07,37.45,36.93,37.32,26402,0
+UGA.US,D,20100324,000000,36.64,37,36.53,36.66,22341,0
+UGA.US,D,20100325,000000,36.91,36.96,36.52,36.56,36714,0
+UGA.US,D,20100326,000000,36.71,36.72,36.21,36.53,30083,0
+UGA.US,D,20100329,000000,36.98,37.61,36.98,37.51,52882,0
+UGA.US,D,20100330,000000,37.44,37.62,37.25,37.58,32188,0
+UGA.US,D,20100331,000000,37.92,38.11,37.44,37.87,49892,0
+UGA.US,D,20100401,000000,38.36,38.54,38.22,38.54,29556,0
+UGA.US,D,20100405,000000,38.64,39.08,38.52,38.9,68279,0
+UGA.US,D,20100406,000000,38.66,38.94,38.58,38.8,117058,0
+UGA.US,D,20100407,000000,38.83,38.9,38.12,38.2,899816,0
+UGA.US,D,20100408,000000,37.59,38.08,37.41,38,298527,0
+UGA.US,D,20100409,000000,38.12,38.2,37.5,37.84,210342,0
+UGA.US,D,20100412,000000,37.94,38.37,37.81,37.94,92811,0
+UGA.US,D,20100413,000000,38.01,38.24,37.39,38.07,71561,0
+UGA.US,D,20100414,000000,38.14,38.86,37.97,38.56,97157,0
+UGA.US,D,20100415,000000,38.6,38.65,38.19,38.42,54707,0
+UGA.US,D,20100416,000000,37.86,38.04,37.07,37.56,82487,0
+UGA.US,D,20100419,000000,36.84,37.28,36.83,37.26,51661,0
+UGA.US,D,20100420,000000,37.34,37.93,37.34,37.6,108243,0
+UGA.US,D,20100421,000000,37.84,37.99,37.35,37.76,50127,0
+UGA.US,D,20100422,000000,37.29,37.94,36.98,37.93,72110,0
+UGA.US,D,20100423,000000,37.76,38.7,37.67,38.67,51190,0
+UGA.US,D,20100426,000000,38.67,38.74,38.35,38.44,66122,0
+UGA.US,D,20100427,000000,38.36,38.62,37.89,37.98,31871,0
+UGA.US,D,20100428,000000,38.14,38.25,37.62,38.16,40170,0
+UGA.US,D,20100429,000000,38.43,38.79,38.43,38.69,67991,0
+UGA.US,D,20100430,000000,39.11,39.42,38.8,39.22,181196,0
+UGA.US,D,20100503,000000,39.43,40,39.42,39.85,169866,0
+UGA.US,D,20100504,000000,39.45,39.45,37.97,38.03,203235,0
+UGA.US,D,20100505,000000,36.52,37.1,36.31,36.42,225283,0
+UGA.US,D,20100506,000000,35.89,36.14,34.15,35.32,187008,0
+UGA.US,D,20100507,000000,35.02,35.25,34.5,34.94,105292,0
+UGA.US,D,20100510,000000,35.71,35.93,35.31,35.84,75939,0
+UGA.US,D,20100511,000000,35.81,36.14,35.7,35.9,51218,0
+UGA.US,D,20100512,000000,36.14,36.6,35.9,36.24,89859,0
+UGA.US,D,20100513,000000,36.05,36.29,35.77,35.82,48278,0
+UGA.US,D,20100514,000000,35.58,35.6,34.68,35,305482,0
+UGA.US,D,20100517,000000,34.85,34.85,33.47,33.66,134133,0
+UGA.US,D,20100518,000000,34.05,34.05,33.09,33.45,102356,0
+UGA.US,D,20100519,000000,33.23,33.39,32.72,33,94679,0
+UGA.US,D,20100520,000000,32.01,32.19,31.39,31.9,143183,0
+UGA.US,D,20100521,000000,31.71,32.44,31.67,32.1,108746,0
+UGA.US,D,20100524,000000,32.23,32.33,32.04,32.04,41785,0
+UGA.US,D,20100525,000000,30.98,31.68,30.96,31.67,126517,0
+UGA.US,D,20100526,000000,32.02,32.39,31.97,32.06,51110,0
+UGA.US,D,20100527,000000,32.72,33.43,32.62,33.4,57322,0
+UGA.US,D,20100528,000000,33.39,33.55,32.75,33.25,45711,0
+UGA.US,D,20100601,000000,32.95,33.49,32.41,32.47,81346,0
+UGA.US,D,20100602,000000,32.64,33.49,32.64,33.48,561836,0
+UGA.US,D,20100603,000000,33.52,34.15,33.41,34.04,58799,0
+UGA.US,D,20100604,000000,33.5,33.57,32.48,32.68,64782,0
+UGA.US,D,20100607,000000,32.79,33.14,32.48,32.49,22561,0
+UGA.US,D,20100608,000000,32.58,32.85,32.39,32.65,20651,0
+UGA.US,D,20100609,000000,33.17,33.56,33.09,33.19,46955,0
+UGA.US,D,20100610,000000,33.83,34.15,33.63,34.1,44332,0
+UGA.US,D,20100611,000000,33.57,33.98,33.33,33.76,19764,0
+UGA.US,D,20100614,000000,34.29,34.53,33.7,33.93,28255,0
+UGA.US,D,20100615,000000,34.24,34.81,34.19,34.74,25213,0
+UGA.US,D,20100616,000000,34.75,35.34,34.35,35.17,59862,0
+UGA.US,D,20100617,000000,35.49,35.61,35.28,35.39,26694,0
+UGA.US,D,20100618,000000,35.1,35.46,35,35.34,20745,0
+UGA.US,D,20100621,000000,35.72,35.8,34.83,34.98,74607,0
+UGA.US,D,20100622,000000,35.16,35.24,34.85,34.85,25385,0
+UGA.US,D,20100623,000000,34.47,34.48,33.55,33.97,54278,0
+UGA.US,D,20100624,000000,34.06,34.31,33.8,34.2,21906,0
+UGA.US,D,20100625,000000,34.65,35.49,34.65,35.45,46668,0
+UGA.US,D,20100628,000000,35.08,35.2,34.9,34.94,18523,0
+UGA.US,D,20100629,000000,33.99,34,33.6,33.73,53903,0
+UGA.US,D,20100630,000000,33.79,34.06,33.11,33.73,75379,0
+UGA.US,D,20100701,000000,33.35,33.38,32.39,32.7,91928,0
+UGA.US,D,20100702,000000,32.74,32.8,32.18,32.49,18172,0
+UGA.US,D,20100706,000000,32.86,33.38,32.33,32.51,26632,0
+UGA.US,D,20100707,000000,32.81,33.45,32.81,33.45,34130,0
+UGA.US,D,20100708,000000,33.78,34.06,33.34,33.9,84445,0
+UGA.US,D,20100709,000000,33.84,34.1,33.63,33.96,16481,0
+UGA.US,D,20100712,000000,33.72,33.79,33.25,33.3,16587,0
+UGA.US,D,20100713,000000,34.1,34.3,34,34.2,21389,0
+UGA.US,D,20100714,000000,33.93,34.34,33.8,33.95,22769,0
+UGA.US,D,20100715,000000,34.07,34.07,33.33,33.89,30557,0
+UGA.US,D,20100716,000000,33.78,33.78,33.24,33.55,30125,0
+UGA.US,D,20100719,000000,33.91,34.41,33.5,33.77,54059,0
+UGA.US,D,20100720,000000,33.61,34.21,33.61,34.14,30491,0
+UGA.US,D,20100721,000000,34.49,34.5,33.76,33.85,45925,0
+UGA.US,D,20100722,000000,34.52,35.16,34.52,35.03,107931,0
+UGA.US,D,20100723,000000,34.83,34.94,34.66,34.76,21186,0
+UGA.US,D,20100726,000000,34.59,34.78,34.53,34.57,39611,0
+UGA.US,D,20100727,000000,34.62,34.7,33.68,33.92,25861,0
+UGA.US,D,20100728,000000,33.68,33.92,33.38,33.76,19876,0
+UGA.US,D,20100729,000000,34.11,34.69,34.11,34.45,34933,0
+UGA.US,D,20100730,000000,34.02,34.87,34.02,34.82,13660,0
+UGA.US,D,20100802,000000,35.57,35.94,35.51,35.67,52979,0
+UGA.US,D,20100803,000000,35.88,36.06,35.69,35.97,29618,0
+UGA.US,D,20100804,000000,35.88,36,35.49,35.72,63011,0
+UGA.US,D,20100805,000000,35.26,35.58,35.25,35.5,10645,0
+UGA.US,D,20100806,000000,35,35.41,34.43,34.68,42280,0
+UGA.US,D,20100809,000000,34.98,34.98,34.65,34.83,6822,0
+UGA.US,D,20100810,000000,34.25,34.47,34,34.22,24711,0
+UGA.US,D,20100811,000000,33.82,33.82,32.64,32.66,94568,0
+UGA.US,D,20100812,000000,32.31,32.4,32,32.14,36734,0
+UGA.US,D,20100813,000000,32.11,32.18,31.69,31.91,27458,0
+UGA.US,D,20100816,000000,31.62,31.85,31.5,31.66,24805,0
+UGA.US,D,20100817,000000,32.05,32.29,31.93,32.07,24257,0
+UGA.US,D,20100818,000000,31.69,32.15,31.32,32.02,41610,0
+UGA.US,D,20100819,000000,31.94,32,31.38,31.59,38377,0
+UGA.US,D,20100820,000000,31.42,31.48,31.2,31.47,39600,0
+UGA.US,D,20100823,000000,31.35,31.6,30.86,30.87,37866,0
+UGA.US,D,20100824,000000,30.46,30.66,30.32,30.36,41126,0
+UGA.US,D,20100825,000000,30.3,30.77,30,30.76,39298,0
+UGA.US,D,20100826,000000,31.06,31.47,31.06,31.38,38897,0
+UGA.US,D,20100827,000000,31.47,32.27,31,32.26,28976,0
+UGA.US,D,20100830,000000,32.04,32.12,31.9,31.97,27174,0
+UGA.US,D,20100831,000000,32,32.16,31.04,31.18,27216,0
+UGA.US,D,20100901,000000,31.76,32.01,31.49,31.7,17076,0
+UGA.US,D,20100902,000000,31.71,32.27,31.57,32.27,21505,0
+UGA.US,D,20100903,000000,32.17,32.27,31.53,32.13,33058,0
+UGA.US,D,20100907,000000,32.02,33,31.63,32.29,45021,0
+UGA.US,D,20100908,000000,32.43,32.92,32.43,32.53,20331,0
+UGA.US,D,20100909,000000,32.96,33,32.41,32.42,44710,0
+UGA.US,D,20100910,000000,32.78,33.21,32.78,33.17,78291,0
+UGA.US,D,20100913,000000,33.64,33.76,33.22,33.27,34207,0
+UGA.US,D,20100914,000000,33.21,33.59,32.88,33.06,19194,0
+UGA.US,D,20100915,000000,32.76,32.99,32.63,32.8,26374,0
+UGA.US,D,20100916,000000,32.72,32.76,31.91,32.3,29434,0
+UGA.US,D,20100917,000000,32.52,32.56,31.99,32.22,32731,0
+UGA.US,D,20100920,000000,32.3,33,32.3,32.7,25140,0
+UGA.US,D,20100921,000000,32.72,32.77,32.16,32.16,32183,0
+UGA.US,D,20100922,000000,32.29,32.43,31.6,31.94,23610,0
+UGA.US,D,20100923,000000,31.66,32.29,31.58,31.96,14625,0
+UGA.US,D,20100924,000000,32.28,32.77,32.28,32.55,23710,0
+UGA.US,D,20100927,000000,32.61,32.61,32.13,32.42,17058,0
+UGA.US,D,20100928,000000,32.57,32.99,32.42,32.48,27030,0
+UGA.US,D,20100929,000000,32.4,33.33,32.21,33.24,38119,0
+UGA.US,D,20100930,000000,33.64,34.22,33.51,34.07,54775,0
+UGA.US,D,20101001,000000,34.78,35.1,34.44,35.1,29428,0
+UGA.US,D,20101004,000000,35.39,35.57,35.1,35.11,46424,0
+UGA.US,D,20101005,000000,35.21,35.66,35.16,35.64,28009,0
+UGA.US,D,20101006,000000,35.7,36.3,35.35,36.12,37926,0
+UGA.US,D,20101007,000000,36.49,36.63,35.36,35.42,32040,0
+UGA.US,D,20101008,000000,35.67,36.14,35.67,36.07,30566,0
+UGA.US,D,20101011,000000,35.98,36.44,35.94,36.05,18348,0
+UGA.US,D,20101012,000000,36.19,36.19,35.52,35.59,23851,0
+UGA.US,D,20101013,000000,36.15,36.33,35.97,36.23,23078,0
+UGA.US,D,20101014,000000,36.1,36.34,35.58,35.82,24801,0
+UGA.US,D,20101015,000000,36.02,36.03,35.18,35.3,27179,0
+UGA.US,D,20101018,000000,35.6,36.13,35.6,36.1,19335,0
+UGA.US,D,20101019,000000,34.95,35.16,34.32,34.38,49619,0
+UGA.US,D,20101020,000000,34.41,35.15,34.41,35.14,21111,0
+UGA.US,D,20101021,000000,35,35.17,34.3,34.54,13831,0
+UGA.US,D,20101022,000000,34.78,35.03,34.41,35,7324,0
+UGA.US,D,20101025,000000,35.36,35.42,34.55,34.95,15476,0
+UGA.US,D,20101026,000000,34.88,35.22,34.88,35.14,8517,0
+UGA.US,D,20101027,000000,34.92,35.24,34.05,35.12,7269,0
+UGA.US,D,20101028,000000,35.52,35.52,35.12,35.2,17065,0
+UGA.US,D,20101029,000000,35.06,35.17,34.56,34.97,5189,0
+UGA.US,D,20101101,000000,35.97,36,35.37,35.37,17798,0
+UGA.US,D,20101102,000000,35.65,35.86,35.59,35.75,8394,0
+UGA.US,D,20101103,000000,35.87,36.28,35.63,36.28,16630,0
+UGA.US,D,20101104,000000,36.85,37,36.71,36.96,31709,0
+UGA.US,D,20101105,000000,36.91,37.05,36.66,37.03,10277,0
+UGA.US,D,20101108,000000,36.84,36.97,36.53,36.87,16066,0
+UGA.US,D,20101109,000000,37.15,37.21,36.63,36.76,32608,0
+UGA.US,D,20101110,000000,37.34,38,37.25,37.94,28526,0
+UGA.US,D,20101111,000000,37.92,38.22,37.79,37.97,43064,0
+UGA.US,D,20101112,000000,37.75,38.21,37.09,37.54,26452,0
+UGA.US,D,20101115,000000,37.94,38,37.16,37.23,18975,0
+UGA.US,D,20101116,000000,36.88,37,36.2,36.55,39192,0
+UGA.US,D,20101117,000000,36.45,36.82,36.02,36.36,15385,0
+UGA.US,D,20101118,000000,37.14,37.44,37.04,37.37,14717,0
+UGA.US,D,20101119,000000,36.88,36.94,36.35,36.78,26188,0
+UGA.US,D,20101122,000000,36.37,36.51,35.95,36.26,20172,0
+UGA.US,D,20101123,000000,35.97,36.31,35.72,36.31,31095,0
+UGA.US,D,20101124,000000,36.26,37.53,36.26,37.45,19951,0
+UGA.US,D,20101126,000000,37.2,37.5,37.2,37.45,5260,0
+UGA.US,D,20101129,000000,37.8,38.48,37.5,38.39,31636,0
+UGA.US,D,20101130,000000,37.84,38.41,37.78,37.97,50141,0
+UGA.US,D,20101201,000000,38.85,39.76,38.77,39.68,63188,0
+UGA.US,D,20101202,000000,40.09,40.77,40.07,40.65,50141,0
+UGA.US,D,20101203,000000,40.31,40.78,40.23,40.68,22706,0
+UGA.US,D,20101206,000000,40.83,40.91,40.22,40.41,27516,0
+UGA.US,D,20101207,000000,40.67,40.67,39.9,39.9,23426,0
+UGA.US,D,20101208,000000,39.98,40.19,39.33,39.87,23447,0
+UGA.US,D,20101209,000000,40.13,40.75,39.74,40.41,18319,0
+UGA.US,D,20101210,000000,40.36,40.36,39.69,39.94,22651,0
+UGA.US,D,20101213,000000,40.44,40.56,39.82,39.84,9974,0
+UGA.US,D,20101214,000000,39.5,40.13,39.5,39.7,17745,0
+UGA.US,D,20101215,000000,39.28,40.06,39.28,39.88,18246,0
+UGA.US,D,20101216,000000,39.94,40.18,39.84,39.9,8587,0
+UGA.US,D,20101217,000000,39.99,40.45,39.99,40.1,23997,0
+UGA.US,D,20101220,000000,40.48,40.92,40.11,40.83,19194,0
+UGA.US,D,20101221,000000,40.97,41.27,40.94,41.25,27238,0
+UGA.US,D,20101222,000000,41.55,41.68,41.41,41.68,55580,0
+UGA.US,D,20101223,000000,41.65,42.05,41.6,41.99,27842,0
+UGA.US,D,20101227,000000,41.8,41.85,41.5,41.58,26382,0
+UGA.US,D,20101228,000000,41.67,41.75,41.45,41.52,50391,0
+UGA.US,D,20101229,000000,41.46,41.46,41.28,41.31,28322,0
+UGA.US,D,20101230,000000,41.1,41.38,40.82,41.14,47727,0
+UGA.US,D,20101231,000000,41.24,42.43,41.21,42.11,32052,0
+UGA.US,D,20110103,000000,42.57,42.99,41.94,42.08,53795,0
+UGA.US,D,20110104,000000,42.17,42.17,41.08,41.7,51076,0
+UGA.US,D,20110105,000000,41.29,42.56,41.1,42.32,32295,0
+UGA.US,D,20110106,000000,42.7,42.72,42,42.42,30231,0
+UGA.US,D,20110107,000000,42.19,42.51,41.52,42.06,67696,0
+UGA.US,D,20110110,000000,42.3,42.73,42.17,42.56,33605,0
+UGA.US,D,20110111,000000,42.64,43.05,42.36,42.93,31715,0
+UGA.US,D,20110112,000000,42.72,42.95,42.45,42.62,51161,0
+UGA.US,D,20110113,000000,42.63,42.63,42.1,42.35,17073,0
+UGA.US,D,20110114,000000,42.47,43.17,42.41,43.15,52903,0
+UGA.US,D,20110118,000000,42.64,43.22,42.64,42.94,45410,0
+UGA.US,D,20110119,000000,43.14,43.25,42.78,42.95,56914,0
+UGA.US,D,20110120,000000,42.24,42.31,41.6,42.02,123218,0
+UGA.US,D,20110121,000000,42.14,42.83,42.14,42.68,42262,0
+UGA.US,D,20110124,000000,42.53,42.54,41.82,41.95,32181,0
+UGA.US,D,20110125,000000,41.15,41.22,40.72,40.81,61646,0
+UGA.US,D,20110126,000000,40.99,42.38,40.95,42.38,67234,0
+UGA.US,D,20110127,000000,42.32,42.32,41.44,41.65,78750,0
+UGA.US,D,20110128,000000,41.65,42.85,41.6,42.75,110358,0
+UGA.US,D,20110131,000000,42.51,43.5,42.36,42.89,155683,0
+UGA.US,D,20110201,000000,43.18,43.58,43,43.21,62628,0
+UGA.US,D,20110202,000000,43.01,43.2,42.81,43.02,62249,0
+UGA.US,D,20110203,000000,43.34,43.5,42.9,43.11,45080,0
+UGA.US,D,20110204,000000,43.22,43.24,41.79,42.05,68793,0
+UGA.US,D,20110207,000000,42.13,42.56,41.95,42.14,29385,0
+UGA.US,D,20110208,000000,42.34,43.13,42.3,42.98,36020,0
+UGA.US,D,20110209,000000,43.02,43.55,42.71,43.46,59723,0
+UGA.US,D,20110210,000000,43.12,43.19,42.32,42.81,45806,0
+UGA.US,D,20110211,000000,42.91,42.97,42.26,42.78,32181,0
+UGA.US,D,20110214,000000,43.06,43.91,43.06,43.28,47421,0
+UGA.US,D,20110215,000000,43.16,43.4,42.41,42.69,29752,0
+UGA.US,D,20110216,000000,43.13,43.75,43.11,43.62,46610,0
+UGA.US,D,20110218,000000,43.07,44.05,43.02,43.81,71258,0
+UGA.US,D,20110222,000000,45.41,45.41,44.64,44.94,190396,0
+UGA.US,D,20110223,000000,45.64,46.9,45.58,46.88,418510,0
+UGA.US,D,20110224,000000,47.5,47.83,46.28,46.45,427679,0
+UGA.US,D,20110225,000000,47.1,47.49,46.77,47.38,98634,0
+UGA.US,D,20110228,000000,47.25,47.43,46.83,47.12,68502,0
+UGA.US,D,20110301,000000,47.69,48.88,47.62,48.82,158082,0
+UGA.US,D,20110302,000000,48.9,49.6,48.62,49.32,157271,0
+UGA.US,D,20110303,000000,48.74,49.27,48.58,49.18,181377,0
+UGA.US,D,20110304,000000,49.41,49.72,49.24,49.66,226626,0
+UGA.US,D,20110307,000000,49.98,49.98,48.79,48.83,241099,0
+UGA.US,D,20110308,000000,48.51,48.56,47.71,47.8,196121,0
+UGA.US,D,20110309,000000,48.71,49.3,48.61,49.16,158523,0
+UGA.US,D,20110310,000000,48.86,49.51,48.19,49,140294,0
+UGA.US,D,20110311,000000,48.21,48.87,48.19,48.51,76010,0
+UGA.US,D,20110314,000000,48.27,48.31,47.75,48.09,116328,0
+UGA.US,D,20110315,000000,45.7,46.36,45.38,45.84,225636,0
+UGA.US,D,20110316,000000,45.89,46.9,45.75,46.44,190008,0
+UGA.US,D,20110317,000000,46.85,48.2,46.8,48.05,86156,0
+UGA.US,D,20110318,000000,47.78,48.37,47.58,48.32,238638,0
+UGA.US,D,20110321,000000,48.77,49.02,48.52,48.71,169486,0
+UGA.US,D,20110322,000000,48.62,49,48.5,48.96,114201,0
+UGA.US,D,20110323,000000,49,49.32,48.88,49.05,58386,0
+UGA.US,D,20110324,000000,48.92,49.58,48.81,49.53,69956,0
+UGA.US,D,20110325,000000,49.61,49.75,49.34,49.66,79501,0
+UGA.US,D,20110328,000000,49.06,49.65,49,49.11,44166,0
+UGA.US,D,20110329,000000,49.12,49.51,48.87,49.41,32672,0
+UGA.US,D,20110330,000000,49.46,49.83,49.3,49.61,68230,0
+UGA.US,D,20110331,000000,50.41,50.5,50.12,50.36,71346,0
+UGA.US,D,20110401,000000,50.5,51.31,50.34,51.2,74237,0
+UGA.US,D,20110404,000000,51.27,51.47,51,51.32,81331,0
+UGA.US,D,20110405,000000,51.41,52.04,51.37,51.74,81554,0
+UGA.US,D,20110406,000000,51.97,52.1,51.46,51.72,85186,0
+UGA.US,D,20110407,000000,51.68,51.78,51.28,51.72,190702,0
+UGA.US,D,20110408,000000,52.13,53.1,51.98,53.09,156225,0
+UGA.US,D,20110411,000000,52.84,52.87,51.84,51.87,144437,0
+UGA.US,D,20110412,000000,51.93,51.93,50.84,51.29,132840,0
+UGA.US,D,20110413,000000,52.04,52.67,51.66,52.55,153350,0
+UGA.US,D,20110414,000000,52.85,52.99,52.36,52.61,151735,0
+UGA.US,D,20110415,000000,52.79,53.49,52.67,53.38,102222,0
+UGA.US,D,20110418,000000,52.95,52.99,52.45,52.85,93496,0
+UGA.US,D,20110419,000000,52.13,52.83,51.87,52.45,90293,0
+UGA.US,D,20110420,000000,52.63,53.33,52.55,53.19,159976,0
+UGA.US,D,20110421,000000,53.21,53.79,53.08,53.72,101997,0
+UGA.US,D,20110425,000000,53.9,54.01,53.25,53.79,85001,0
+UGA.US,D,20110426,000000,54.04,54.3,53.92,54.18,74331,0
+UGA.US,D,20110427,000000,54.61,55.41,54.06,55.41,132057,0
+UGA.US,D,20110428,000000,55.39,55.81,54.6,55.21,86697,0
+UGA.US,D,20110429,000000,55.29,55.81,55.18,55.74,67841,0
+UGA.US,D,20110502,000000,55.31,56,54.71,54.72,126425,0
+UGA.US,D,20110503,000000,54.82,55.02,54.22,54.58,140044,0
+UGA.US,D,20110504,000000,54.16,54.6,53.71,54.31,198144,0
+UGA.US,D,20110505,000000,53.04,53.13,50.14,50.53,749056,0
+UGA.US,D,20110506,000000,50.56,52.14,50.54,50.99,212449,0
+UGA.US,D,20110509,000000,51.92,54.2,51.92,54.2,188085,0
+UGA.US,D,20110510,000000,54.43,55.42,54.11,54.95,183689,0
+UGA.US,D,20110511,000000,53.9,54,50.46,51.44,560199,0
+UGA.US,D,20110512,000000,50.56,50.8,49.49,50.17,425512,0
+UGA.US,D,20110513,000000,50.56,51.16,49.92,50.49,272668,0
+UGA.US,D,20110516,000000,49.75,49.89,47.81,47.81,346260,0
+UGA.US,D,20110517,000000,47.44,48.03,46.58,47.95,512611,0
+UGA.US,D,20110518,000000,48.65,48.85,48.2,48.29,241179,0
+UGA.US,D,20110519,000000,48.76,49.22,47.94,47.94,207855,0
+UGA.US,D,20110520,000000,47.98,48.78,47.15,48.69,400245,0
+UGA.US,D,20110523,000000,47.71,48.42,47.45,47.98,161748,0
+UGA.US,D,20110524,000000,49.36,49.46,48.27,49.11,102391,0
+UGA.US,D,20110525,000000,48.61,49.66,48.56,49.57,109570,0
+UGA.US,D,20110526,000000,49.77,50,49.48,49.91,87517,0
+UGA.US,D,20110527,000000,50.06,50.3,49.74,50.23,60432,0
+UGA.US,D,20110531,000000,50.71,51.19,50.35,50.61,153051,0
+UGA.US,D,20110601,000000,50.47,50.47,49.28,49.67,258314,0
+UGA.US,D,20110602,000000,49.57,49.62,48.52,49.26,198889,0
+UGA.US,D,20110603,000000,48.7,49.74,48.64,49.73,68225,0
+UGA.US,D,20110606,000000,49.71,49.71,48.75,48.84,81207,0
+UGA.US,D,20110607,000000,49.33,49.7,48.71,49.41,61304,0
+UGA.US,D,20110608,000000,50,50.1,49.25,49.31,74341,0
+UGA.US,D,20110609,000000,49.57,50.5,49.34,50.35,91066,0
+UGA.US,D,20110610,000000,50.08,50.08,49.34,49.89,73408,0
+UGA.US,D,20110613,000000,50.09,50.28,48.98,49.73,97853,0
+UGA.US,D,20110614,000000,50.37,50.8,50.37,50.64,264828,0
+UGA.US,D,20110615,000000,50.35,50.45,48.28,48.78,268118,0
+UGA.US,D,20110616,000000,49.18,49.5,48.79,48.89,81607,0
+UGA.US,D,20110617,000000,48.54,48.85,48.29,48.76,78424,0
+UGA.US,D,20110620,000000,48.32,48.63,48.06,48.11,68192,0
+UGA.US,D,20110621,000000,48.11,48.33,47.22,47.58,74329,0
+UGA.US,D,20110622,000000,48.22,49.51,48.18,49.14,68079,0
+UGA.US,D,20110623,000000,47.24,47.43,46.08,47.12,209991,0
+UGA.US,D,20110624,000000,46.51,46.6,45.46,46,134912,0
+UGA.US,D,20110627,000000,45.48,46.5,45.39,46.32,112281,0
+UGA.US,D,20110628,000000,46.95,47.56,46.87,47.46,68776,0
+UGA.US,D,20110629,000000,47.99,49.56,47.96,49.53,121672,0
+UGA.US,D,20110630,000000,49.57,50.06,49.16,49.84,78314,0
+UGA.US,D,20110701,000000,49.43,50.15,49.11,50.03,240907,0
+UGA.US,D,20110705,000000,50,50.81,49.76,50.16,56396,0
+UGA.US,D,20110706,000000,50.03,50.61,49.68,50.53,77201,0
+UGA.US,D,20110707,000000,51.82,52.75,51.82,52.48,310952,0
+UGA.US,D,20110708,000000,52.22,52.3,51.8,52.21,178977,0
+UGA.US,D,20110711,000000,51.49,52.3,51.02,51.71,83176,0
+UGA.US,D,20110712,000000,51.35,52.21,51.21,51.98,54776,0
+UGA.US,D,20110713,000000,52.34,53.5,52.32,52.98,124083,0
+UGA.US,D,20110714,000000,52.93,53.24,52.18,52.55,98871,0
+UGA.US,D,20110715,000000,52.81,53.11,52.72,52.9,117099,0
+UGA.US,D,20110718,000000,52.42,52.42,51.53,52.3,79153,0
+UGA.US,D,20110719,000000,52.71,53.06,52.51,52.58,83302,0
+UGA.US,D,20110720,000000,52.89,53.08,52.34,53.04,78708,0
+UGA.US,D,20110721,000000,52.79,53.27,52.28,52.52,77031,0
+UGA.US,D,20110722,000000,52.55,53.1,52.48,53.1,25511,0
+UGA.US,D,20110725,000000,52.31,52.97,52.31,52.81,31776,0
+UGA.US,D,20110726,000000,52.55,53.45,52.25,53.18,43735,0
+UGA.US,D,20110727,000000,53.31,53.42,52.73,52.89,50368,0
+UGA.US,D,20110728,000000,52.86,53.03,52.11,52.53,38127,0
+UGA.US,D,20110729,000000,51.87,52.53,51.83,52.42,70167,0
+UGA.US,D,20110801,000000,53.65,53.69,51.52,52.48,112959,0
+UGA.US,D,20110802,000000,52.24,53,51.68,51.85,67962,0
+UGA.US,D,20110803,000000,51.36,51.43,50.12,50.21,217038,0
+UGA.US,D,20110804,000000,49.71,49.73,46.81,46.96,248065,0
+UGA.US,D,20110805,000000,47.43,48.29,46.91,48.15,80433,0
+UGA.US,D,20110808,000000,46.29,47.35,45.71,46.1,145193,0
+UGA.US,D,20110809,000000,46.71,46.94,45.24,46.5,129900,0
+UGA.US,D,20110810,000000,46.49,47.77,46.09,47.32,118014,0
+UGA.US,D,20110811,000000,47.97,48.62,47.6,48.48,96869,0
+UGA.US,D,20110812,000000,48.54,48.79,48.24,48.24,61542,0
+UGA.US,D,20110815,000000,48.62,49.26,48.6,49.15,24467,0
+UGA.US,D,20110816,000000,48.91,49.25,48.65,49,35237,0
+UGA.US,D,20110817,000000,49.92,50.08,49.1,49.25,45285,0
+UGA.US,D,20110818,000000,48.36,48.42,47.5,47.72,154540,0
+UGA.US,D,20110819,000000,47.67,49.12,47.67,48.97,81498,0
+UGA.US,D,20110822,000000,48.05,48.66,47.91,48.51,87233,0
+UGA.US,D,20110823,000000,48.54,49.64,48.12,49.6,76815,0
+UGA.US,D,20110824,000000,49.35,49.88,49.16,49.43,49592,0
+UGA.US,D,20110825,000000,50.1,50.38,49.22,50.12,65367,0
+UGA.US,D,20110826,000000,49.86,50.26,49.5,49.94,71855,0
+UGA.US,D,20110829,000000,50.23,50.36,49.65,49.76,38743,0
+UGA.US,D,20110830,000000,50.36,51.01,50.2,50.89,85679,0
+UGA.US,D,20110831,000000,51.07,51.61,50.91,51.44,60875,0
+UGA.US,D,20110901,000000,51.85,52.33,51.71,51.77,64103,0
+UGA.US,D,20110902,000000,50.97,51.44,50.2,50.93,96455,0
+UGA.US,D,20110906,000000,50.01,50.99,49.85,50.72,58960,0
+UGA.US,D,20110907,000000,51.02,52.18,50.93,52.05,51171,0
+UGA.US,D,20110908,000000,51.97,52.3,51.5,51.58,169270,0
+UGA.US,D,20110909,000000,50.39,50.41,49.58,49.77,62812,0
+UGA.US,D,20110912,000000,48.98,49.61,48.53,49.35,33395,0
+UGA.US,D,20110913,000000,49.14,49.5,48.76,49.21,20860,0
+UGA.US,D,20110914,000000,48.97,49.02,48.28,48.79,42842,0
+UGA.US,D,20110915,000000,50.04,50.2,49.65,49.8,39281,0
+UGA.US,D,20110916,000000,50.68,50.89,49.86,49.96,51049,0
+UGA.US,D,20110919,000000,48.76,48.9,48.26,48.39,31597,0
+UGA.US,D,20110920,000000,48.59,49.15,48.19,48.47,42521,0
+UGA.US,D,20110921,000000,48.78,49.31,47.75,47.75,38529,0
+UGA.US,D,20110922,000000,46.05,46.49,45.7,45.95,82540,0
+UGA.US,D,20110923,000000,45.81,46.39,45.71,45.86,41785,0
+UGA.US,D,20110926,000000,45.75,46.21,45.31,46.09,28400,0
+UGA.US,D,20110927,000000,47,47.8,46.95,47.55,34643,0
+UGA.US,D,20110928,000000,47.49,47.87,46.45,46.48,74751,0
+UGA.US,D,20110929,000000,47.02,47.26,46.25,46.62,365926,0
+UGA.US,D,20110930,000000,45.61,46.63,45.42,45.94,65886,0
+UGA.US,D,20111003,000000,45.49,45.99,45.12,45.37,86149,0
+UGA.US,D,20111004,000000,45,45.74,44.65,45.56,516986,0
+UGA.US,D,20111005,000000,45.79,46.5,45.58,46.5,57992,0
+UGA.US,D,20111006,000000,46.8,48.6,46.59,48.55,96776,0
+UGA.US,D,20111007,000000,48.18,48.18,47.27,47.82,29714,0
+UGA.US,D,20111010,000000,48.53,49.21,48.53,49.07,65038,0
+UGA.US,D,20111011,000000,48.6,49.87,48.52,49.58,52571,0
+UGA.US,D,20111012,000000,49.89,49.98,49.5,49.6,24023,0
+UGA.US,D,20111013,000000,49.16,50,48.99,49.88,23063,0
+UGA.US,D,20111014,000000,50.98,51.35,50.78,51.26,62357,0
+UGA.US,D,20111017,000000,50.76,50.76,49.43,49.57,68578,0
+UGA.US,D,20111018,000000,49.19,50,48.62,50,29350,0
+UGA.US,D,20111019,000000,49.33,49.89,48.35,48.52,38820,0
+UGA.US,D,20111020,000000,48.49,49.02,47.54,48.59,18514,0
+UGA.US,D,20111021,000000,49.32,49.58,48.61,48.87,102741,0
+UGA.US,D,20111024,000000,48.88,49.09,48.6,48.89,86864,0
+UGA.US,D,20111025,000000,47.9,49.02,47.54,48.99,65863,0
+UGA.US,D,20111026,000000,48.82,48.82,48.02,48.23,25687,0
+UGA.US,D,20111027,000000,49.58,49.95,49.32,49.36,49396,0
+UGA.US,D,20111028,000000,48.63,49.26,48.46,48.54,36234,0
+UGA.US,D,20111031,000000,47.55,47.83,47.23,47.63,15801,0
+UGA.US,D,20111101,000000,46.43,47.95,46.43,47.7,43983,0
+UGA.US,D,20111102,000000,49.05,49.07,47.74,48.11,15342,0
+UGA.US,D,20111103,000000,48.14,48.54,47.59,48.36,9866,0
+UGA.US,D,20111104,000000,48.69,49.05,48.37,49.04,27987,0
+UGA.US,D,20111107,000000,49.86,50.21,49.52,50.12,69466,0
+UGA.US,D,20111108,000000,49.99,50.03,49.31,49.75,56252,0
+UGA.US,D,20111109,000000,48.57,49.26,48.22,48.41,15095,0
+UGA.US,D,20111110,000000,48.4,48.53,47.71,48.1,23192,0
+UGA.US,D,20111111,000000,47.82,48.45,47.58,47.73,25842,0
+UGA.US,D,20111114,000000,46.78,46.9,45.75,46.31,68965,0
+UGA.US,D,20111115,000000,47.15,47.58,46.89,47.32,46712,0
+UGA.US,D,20111116,000000,47.24,48.16,47.16,47.57,101352,0
+UGA.US,D,20111117,000000,46.96,46.99,45.82,45.98,38020,0
+UGA.US,D,20111118,000000,46.13,46.24,45.13,45.62,135327,0
+UGA.US,D,20111121,000000,45.72,45.89,44.98,45.8,37489,0
+UGA.US,D,20111122,000000,46.29,46.86,46.22,46.77,37040,0
+UGA.US,D,20111123,000000,46.06,46.33,45.67,46.08,35164,0
+UGA.US,D,20111125,000000,45.78,46.03,45.09,45.09,12671,0
+UGA.US,D,20111128,000000,46.22,46.23,45.52,46.04,13564,0
+UGA.US,D,20111129,000000,46.5,46.77,46.27,46.41,15762,0
+UGA.US,D,20111130,000000,46.98,47.52,46.7,46.7,35669,0
+UGA.US,D,20111201,000000,46.75,47.21,46.23,46.76,34184,0
+UGA.US,D,20111202,000000,47.76,48.13,47.2,48.12,33916,0
+UGA.US,D,20111205,000000,48.32,48.41,47.48,47.65,39796,0
+UGA.US,D,20111206,000000,48.03,48.33,47.85,48.26,37753,0
+UGA.US,D,20111207,000000,47.7,47.86,47.15,47.23,22029,0
+UGA.US,D,20111208,000000,47.05,47.11,46.6,46.61,14964,0
+UGA.US,D,20111209,000000,47.07,47.71,46.88,47.6,18718,0
+UGA.US,D,20111212,000000,47.19,47.28,46.79,47.07,26783,0
+UGA.US,D,20111213,000000,47.33,48.8,47.33,47.88,61603,0
+UGA.US,D,20111214,000000,46.84,47.06,45.48,45.66,53789,0
+UGA.US,D,20111215,000000,46.22,46.31,45.35,45.44,44920,0
+UGA.US,D,20111216,000000,45.81,45.97,45.17,45.62,37260,0
+UGA.US,D,20111219,000000,45.93,46.01,45.34,45.45,37966,0
+UGA.US,D,20111220,000000,46.65,47.14,46.58,47.08,28616,0
+UGA.US,D,20111221,000000,47.08,47.8,46.93,47.74,28915,0
+UGA.US,D,20111222,000000,47.74,48.1,47.74,47.9,13914,0
+UGA.US,D,20111223,000000,48.07,48.98,48.01,48.92,152093,0
+UGA.US,D,20111227,000000,48.76,49.15,48.61,48.7,15953,0
+UGA.US,D,20111228,000000,48.57,48.72,47.95,48.12,28147,0
+UGA.US,D,20111229,000000,48.24,48.66,47.87,48.55,45904,0
+UGA.US,D,20111230,000000,48.18,48.89,48,48.32,28575,0
+UGA.US,D,20120103,000000,49.79,50.16,49.44,50.05,93298,0
+UGA.US,D,20120104,000000,49.86,50.75,49.8,50.73,59793,0
+UGA.US,D,20120105,000000,50.35,50.63,49.7,49.78,46406,0
+UGA.US,D,20120106,000000,49.99,50.31,49.52,50.31,15273,0
+UGA.US,D,20120109,000000,50.36,50.48,49.93,50.12,34942,0
+UGA.US,D,20120110,000000,50.56,50.71,50.31,50.52,50199,0
+UGA.US,D,20120111,000000,50.35,50.51,49.76,50.39,34443,0
+UGA.US,D,20120112,000000,50.91,51.34,49.46,49.63,114954,0
+UGA.US,D,20120113,000000,49.68,50.13,49.5,50.08,17272,0
+UGA.US,D,20120117,000000,50.51,50.68,50.1,50.5,32510,0
+UGA.US,D,20120118,000000,51.4,51.5,50.87,51.5,66527,0
+UGA.US,D,20120119,000000,51.5,51.54,50.83,51.3,28688,0
+UGA.US,D,20120120,000000,50.91,50.91,50.31,50.7,27822,0
+UGA.US,D,20120123,000000,50.74,51.02,50.52,50.69,36026,0
+UGA.US,D,20120124,000000,50.36,51.11,50.24,51.06,35316,0
+UGA.US,D,20120125,000000,51.21,51.92,50.75,51.63,25094,0
+UGA.US,D,20120126,000000,51.99,52,51.5,51.78,32330,0
+UGA.US,D,20120127,000000,52.2,53.78,52.07,53.05,73097,0
+UGA.US,D,20120130,000000,52.5,52.51,51.78,52.14,51632,0
+UGA.US,D,20120131,000000,52.64,52.78,52.17,52.5,34988,0
+UGA.US,D,20120201,000000,53.14,53.44,52.29,52.3,57266,0
+UGA.US,D,20120202,000000,52.08,52.48,51.5,52.23,44175,0
+UGA.US,D,20120203,000000,52.9,52.91,52.19,52.91,41635,0
+UGA.US,D,20120206,000000,52.9,53.39,52.78,53.39,64771,0
+UGA.US,D,20120207,000000,53.28,53.55,52.92,53.17,69375,0
+UGA.US,D,20120208,000000,53.33,54.14,53.09,54.07,58462,0
+UGA.US,D,20120209,000000,54.48,54.72,54.27,54.72,83438,0
+UGA.US,D,20120210,000000,53.89,54.19,53.68,54.12,79986,0
+UGA.US,D,20120213,000000,54.68,54.9,54.3,54.52,105555,0
+UGA.US,D,20120214,000000,54.55,54.57,53.94,54.25,66678,0
+UGA.US,D,20120215,000000,54.51,54.68,54.12,54.51,221247,0
+UGA.US,D,20120216,000000,54.72,55.2,54.63,55.1,116706,0
+UGA.US,D,20120217,000000,54.95,55.05,54.6,55.05,105775,0
+UGA.US,D,20120221,000000,55.47,56.1,55.35,55.8,439806,0
+UGA.US,D,20120222,000000,55.59,56.33,55.5,56.15,190886,0
+UGA.US,D,20120223,000000,56.32,56.74,55.86,56.68,304017,0
+UGA.US,D,20120224,000000,56.59,57.22,56.47,57.17,289442,0
+UGA.US,D,20120227,000000,56.73,57,56.25,56.41,455473,0
+UGA.US,D,20120228,000000,56.27,56.4,55.32,55.52,282195,0
+UGA.US,D,20120229,000000,55.78,56.18,54.99,56.08,187062,0
+UGA.US,D,20120301,000000,56.47,58.16,56.27,57.67,180775,0
+UGA.US,D,20120302,000000,56.91,56.91,56.15,56.48,107253,0
+UGA.US,D,20120305,000000,56.23,56.36,55.88,56.13,84011,0
+UGA.US,D,20120306,000000,55.33,55.77,55.23,55.62,211023,0
+UGA.US,D,20120307,000000,55.98,56.6,55.69,56.51,120955,0
+UGA.US,D,20120308,000000,56.85,57.17,56.6,56.96,86519,0
+UGA.US,D,20120309,000000,56.79,57.44,56.66,57.38,78551,0
+UGA.US,D,20120312,000000,56.88,57.23,56.72,57.11,53195,0
+UGA.US,D,20120313,000000,57.28,57.9,57.12,57.66,90395,0
+UGA.US,D,20120314,000000,57.88,58.07,57.28,57.47,96676,0
+UGA.US,D,20120315,000000,57.09,57.09,55.98,56.45,151458,0
+UGA.US,D,20120316,000000,56.84,57.8,56.78,57.74,83083,0
+UGA.US,D,20120319,000000,57.98,57.98,57.59,57.79,79535,0
+UGA.US,D,20120320,000000,57.19,57.75,56.96,57.61,98121,0
+UGA.US,D,20120321,000000,57.68,57.69,57.32,57.4,52791,0
+UGA.US,D,20120322,000000,56.6,57.2,56.55,57.12,68166,0
+UGA.US,D,20120323,000000,57.38,58.63,57.34,57.91,141063,0
+UGA.US,D,20120326,000000,58.27,58.45,58.12,58.42,71462,0
+UGA.US,D,20120327,000000,58.27,58.45,57.93,58.13,38812,0
+UGA.US,D,20120328,000000,57.34,57.94,57.2,57.94,87078,0
+UGA.US,D,20120329,000000,58.16,58.25,56.96,57.46,95240,0
+UGA.US,D,20120330,000000,57.81,57.87,56.81,57.16,98460,0
+UGA.US,D,20120402,000000,56.49,58.28,56.47,58.19,81102,0
+UGA.US,D,20120403,000000,58.8,58.88,58.26,58.55,64991,0
+UGA.US,D,20120404,000000,58.57,58.6,56.86,57.51,106641,0
+UGA.US,D,20120405,000000,56.8,57.44,56.65,57.33,59954,0
+UGA.US,D,20120409,000000,56.66,56.77,55.94,56.66,130076,0
+UGA.US,D,20120410,000000,56.35,56.64,55.71,55.88,176691,0
+UGA.US,D,20120411,000000,55.72,56.68,55.52,56.53,74963,0
+UGA.US,D,20120412,000000,56.7,57.77,56.69,57.74,68765,0
+UGA.US,D,20120413,000000,57.58,57.7,56.91,57.7,45490,0
+UGA.US,D,20120416,000000,56.9,57.11,56.07,56.08,151383,0
+UGA.US,D,20120417,000000,55.93,56.15,55.5,55.8,126471,0
+UGA.US,D,20120418,000000,55,55.5,54.44,55.42,176522,0
+UGA.US,D,20120419,000000,55.58,55.58,54.49,54.86,150614,0
+UGA.US,D,20120420,000000,54.84,55.3,54.64,54.85,64363,0
+UGA.US,D,20120423,000000,54.23,55.36,54.08,55.36,212955,0
+UGA.US,D,20120424,000000,55.16,55.18,54.68,54.88,39224,0
+UGA.US,D,20120425,000000,54.76,54.87,54.16,54.78,84482,0
+UGA.US,D,20120426,000000,55,55.15,54.76,55.02,28281,0
+UGA.US,D,20120427,000000,55.1,55.35,54.74,55.12,47080,0
+UGA.US,D,20120430,000000,55.02,55.16,54.68,54.78,26022,0
+UGA.US,D,20120501,000000,54.12,54.82,54.12,54.44,200146,0
+UGA.US,D,20120502,000000,54.34,54.52,53.76,54.12,140914,0
+UGA.US,D,20120503,000000,54.16,54.16,53.5,53.6,76172,0
+UGA.US,D,20120504,000000,52.77,52.83,51.77,52.26,250860,0
+UGA.US,D,20120507,000000,52.08,52.4,51.84,52.37,65940,0
+UGA.US,D,20120508,000000,52.04,52.8,51.57,52.77,321128,0
+UGA.US,D,20120509,000000,52.52,53.14,52.17,53.02,71440,0
+UGA.US,D,20120510,000000,52.94,53.09,52.6,52.7,26728,0
+UGA.US,D,20120511,000000,52.35,52.92,52.35,52.75,47500,0
+UGA.US,D,20120514,000000,51.97,52.15,51.7,51.77,35406,0
+UGA.US,D,20120515,000000,51.92,52.2,51.37,51.64,36972,0
+UGA.US,D,20120516,000000,51.55,51.88,51.02,51.02,65880,0
+UGA.US,D,20120517,000000,51.34,51.4,50.42,50.49,37825,0
+UGA.US,D,20120518,000000,50.72,50.97,50.49,50.55,45562,0
+UGA.US,D,20120521,000000,51.01,51.51,50.94,51.47,48221,0
+UGA.US,D,20120522,000000,51.51,51.55,51.11,51.14,26671,0
+UGA.US,D,20120523,000000,51.02,51.08,50.15,50.54,52451,0
+UGA.US,D,20120524,000000,50.28,50.65,50.22,50.61,19409,0
+UGA.US,D,20120525,000000,50.56,50.94,50.52,50.9,33184,0
+UGA.US,D,20120529,000000,51.3,51.49,50.83,50.97,21648,0
+UGA.US,D,20120530,000000,50.16,50.16,49.44,49.67,35922,0
+UGA.US,D,20120531,000000,49.46,49.5,48.71,48.82,29958,0
+UGA.US,D,20120601,000000,48.02,48.12,47.3,47.67,76780,0
+UGA.US,D,20120604,000000,47.46,48.06,47.38,48.04,33675,0
+UGA.US,D,20120605,000000,47.57,48.18,47.56,48.14,25474,0
+UGA.US,D,20120606,000000,48.46,48.9,48.2,48.38,22241,0
+UGA.US,D,20120607,000000,48.8,48.84,47.89,47.93,12019,0
+UGA.US,D,20120608,000000,47.46,48.4,47.3,48.37,14214,0
+UGA.US,D,20120611,000000,48.38,48.39,47.12,47.16,13239,0
+UGA.US,D,20120612,000000,47.72,47.74,47.38,47.61,15068,0
+UGA.US,D,20120613,000000,47.44,48.28,47.38,47.53,16494,0
+UGA.US,D,20120614,000000,47.6,48.25,47.57,48.25,27484,0
+UGA.US,D,20120615,000000,48.08,48.52,48.07,48.42,21976,0
+UGA.US,D,20120618,000000,47.62,47.91,47.54,47.65,25456,0
+UGA.US,D,20120619,000000,47.74,47.86,47.32,47.46,26187,0
+UGA.US,D,20120620,000000,47.19,47.3,46.12,46.19,51521,0
+UGA.US,D,20120621,000000,46.32,46.4,45.13,45.32,34285,0
+UGA.US,D,20120622,000000,45.54,45.86,45.4,45.8,20081,0
+UGA.US,D,20120625,000000,45.64,46.25,45.44,46.23,18925,0
+UGA.US,D,20120626,000000,46.3,46.64,45.96,46.6,17660,0
+UGA.US,D,20120627,000000,46.58,46.64,45.95,46.24,20597,0
+UGA.US,D,20120628,000000,45.63,45.93,45.35,45.68,24997,0
+UGA.US,D,20120629,000000,47.22,48.73,47,48.45,50189,0
+UGA.US,D,20120702,000000,47.71,48.68,47.48,48.42,21162,0
+UGA.US,D,20120703,000000,49.98,50.37,49.76,50.23,71129,0
+UGA.US,D,20120705,000000,50.73,51.53,50.41,50.9,50078,0
+UGA.US,D,20120706,000000,50.39,50.64,50.05,50.14,10745,0
+UGA.US,D,20120709,000000,50,51.12,49.92,50.92,13770,0
+UGA.US,D,20120710,000000,51.24,51.24,50.57,50.66,18280,0
+UGA.US,D,20120711,000000,50.6,51.27,50.47,51.24,27657,0
+UGA.US,D,20120712,000000,51.02,51.88,50.9,51.64,19113,0
+UGA.US,D,20120713,000000,51.78,52.18,51.74,51.92,20493,0
+UGA.US,D,20120716,000000,52.26,52.74,52.1,52.72,34300,0
+UGA.US,D,20120717,000000,53.02,53.1,52.24,52.54,68571,0
+UGA.US,D,20120718,000000,52.85,53.47,52.78,53.26,28695,0
+UGA.US,D,20120719,000000,53.81,54.62,53.68,54.44,45115,0
+UGA.US,D,20120720,000000,54.02,54.6,53.79,54.47,33526,0
+UGA.US,D,20120723,000000,52.92,53.66,52.66,53.07,25992,0
+UGA.US,D,20120724,000000,52.97,52.97,52.18,52.39,14685,0
+UGA.US,D,20120725,000000,51.78,52.31,50.9,52.06,44498,0
+UGA.US,D,20120726,000000,52.82,53.02,52.31,52.46,26767,0
+UGA.US,D,20120727,000000,52.96,53.65,52.9,53.5,50995,0
+UGA.US,D,20120730,000000,53.68,54.13,53.68,53.82,7986,0
+UGA.US,D,20120731,000000,53.64,53.7,52.92,52.97,20187,0
+UGA.US,D,20120801,000000,54.06,54.64,53.94,54.16,34275,0
+UGA.US,D,20120802,000000,54.46,55.5,54.42,54.88,73892,0
+UGA.US,D,20120803,000000,55.67,56.5,55.63,56.1,62733,0
+UGA.US,D,20120806,000000,55.52,56.18,55.38,56.04,20830,0
+UGA.US,D,20120807,000000,56.34,57.66,56.3,57.23,58608,0
+UGA.US,D,20120808,000000,57.56,57.9,56.92,56.94,103240,0
+UGA.US,D,20120809,000000,57.1,57.74,57.01,57.74,27262,0
+UGA.US,D,20120810,000000,57.29,57.79,57.07,57.78,38963,0
+UGA.US,D,20120813,000000,58,58,57.32,57.35,35231,0
+UGA.US,D,20120814,000000,57.34,57.65,56.98,57.6,23691,0
+UGA.US,D,20120815,000000,57.88,59.22,57.84,58.97,54337,0
+UGA.US,D,20120816,000000,58.79,59.15,58.5,58.79,40266,0
+UGA.US,D,20120817,000000,58.44,58.44,57.64,58.12,41310,0
+UGA.US,D,20120820,000000,58.24,58.46,57.83,58.07,35992,0
+UGA.US,D,20120821,000000,58.9,59.1,58.65,58.65,48598,0
+UGA.US,D,20120822,000000,58.76,59.6,58.72,59.58,47849,0
+UGA.US,D,20120823,000000,59.94,59.96,59.28,59.52,42404,0
+UGA.US,D,20120824,000000,59.9,59.92,58.48,58.6,30127,0
+UGA.US,D,20120827,000000,59.76,60.1,59.16,59.83,79986,0
+UGA.US,D,20120828,000000,59.29,59.39,58.74,59.33,42985,0
+UGA.US,D,20120829,000000,59.34,59.34,58.8,59.12,31414,0
+UGA.US,D,20120830,000000,59.22,59.22,58.54,58.9,18335,0
+UGA.US,D,20120831,000000,59.35,60.24,58.86,60.16,57346,0
+UGA.US,D,20120904,000000,60.6,60.7,59.62,59.78,61198,0
+UGA.US,D,20120905,000000,59.8,59.88,59.43,59.64,26076,0
+UGA.US,D,20120906,000000,60.42,61.08,60.32,60.32,42555,0
+UGA.US,D,20120907,000000,61.22,61.53,60.85,61.15,35314,0
+UGA.US,D,20120910,000000,60.96,61.47,60.53,61.2,17688,0
+UGA.US,D,20120911,000000,61.14,61.6,61.14,61.54,13473,0
+UGA.US,D,20120912,000000,61.95,61.95,60.55,60.55,25428,0
+UGA.US,D,20120913,000000,60.58,60.64,59,59.94,85868,0
+UGA.US,D,20120914,000000,61.2,61.43,60.82,61.04,30191,0
+UGA.US,D,20120917,000000,60.98,60.98,57.6,59.22,133400,0
+UGA.US,D,20120918,000000,59.44,59.49,58.28,58.41,32853,0
+UGA.US,D,20120919,000000,57.72,57.72,56.19,56.56,171337,0
+UGA.US,D,20120920,000000,57.18,58.08,57.14,58.05,48595,0
+UGA.US,D,20120921,000000,58.48,58.79,58.2,58.7,33771,0
+UGA.US,D,20120924,000000,58.16,58.3,57.75,57.96,33670,0
+UGA.US,D,20120925,000000,58.44,58.79,58.4,58.72,11216,0
+UGA.US,D,20120926,000000,59.1,59.92,58.54,59.49,25767,0
+UGA.US,D,20120927,000000,61.18,61.22,60.01,60.26,70968,0
+UGA.US,D,20120928,000000,59.68,60.78,59.63,60.52,41849,0
+UGA.US,D,20121001,000000,61.1,61.48,60.09,60.6,26065,0
+UGA.US,D,20121002,000000,60.06,60.44,59.48,59.59,34977,0
+UGA.US,D,20121003,000000,58.3,58.33,57.24,58.1,40368,0
+UGA.US,D,20121004,000000,59.94,61.22,59.67,61.02,38036,0
+UGA.US,D,20121005,000000,61.68,61.72,60.65,61.43,26328,0
+UGA.US,D,20121008,000000,61.44,61.44,60.08,60.34,27374,0
+UGA.US,D,20121009,000000,60.54,61.96,60.52,61.54,34293,0
+UGA.US,D,20121010,000000,61.9,62.13,61.22,61.66,13971,0
+UGA.US,D,20121011,000000,61.26,61.74,60.9,61.28,12592,0
+UGA.US,D,20121012,000000,60.32,60.49,59.45,60.16,35838,0
+UGA.US,D,20121015,000000,59.35,60,59,59.29,39843,0
+UGA.US,D,20121016,000000,59.36,59.46,58.94,59.05,31380,0
+UGA.US,D,20121017,000000,58.92,58.98,57.67,57.82,67551,0
+UGA.US,D,20121018,000000,57,57.25,56.56,57.17,71095,0
+UGA.US,D,20121019,000000,57.5,57.55,55.79,55.82,103571,0
+UGA.US,D,20121022,000000,56.06,56.23,55,55.18,71505,0
+UGA.US,D,20121023,000000,54.14,54.42,53.74,54.35,67872,0
+UGA.US,D,20121024,000000,54.36,54.39,53.51,54.16,27690,0
+UGA.US,D,20121025,000000,54.96,55.1,54.44,55.1,34046,0
+UGA.US,D,20121026,000000,54.9,55.5,54.77,55.24,34070,0
+UGA.US,D,20121031,000000,55.64,56.28,54.92,54.92,46829,0
+UGA.US,D,20121101,000000,55.64,55.86,54.98,55.1,20653,0
+UGA.US,D,20121102,000000,55.26,55.26,53.66,53.85,13443,0
+UGA.US,D,20121105,000000,54.04,55.06,53.81,54.92,26669,0
+UGA.US,D,20121106,000000,55.64,56.72,55.46,56.38,42874,0
+UGA.US,D,20121107,000000,55.26,55.26,53.94,54.28,52198,0
+UGA.US,D,20121108,000000,54.38,54.72,54.05,54.46,34451,0
+UGA.US,D,20121109,000000,54.82,56.6,54.82,56.53,47498,0
+UGA.US,D,20121112,000000,56.92,57.39,55.8,55.84,35540,0
+UGA.US,D,20121113,000000,55,55.72,55,55.51,10497,0
+UGA.US,D,20121114,000000,55.84,56.56,55.58,56.1,30487,0
+UGA.US,D,20121115,000000,56.48,56.5,55.46,56,22847,0
+UGA.US,D,20121116,000000,56.76,56.76,56.25,56.66,29300,0
+UGA.US,D,20121119,000000,57.54,58,57.47,57.7,43621,0
+UGA.US,D,20121120,000000,57.24,57.49,56.18,56.86,45912,0
+UGA.US,D,20121121,000000,57.4,57.62,56.88,57.54,21677,0
+UGA.US,D,20121123,000000,57.25,57.75,57.23,57.6,8087,0
+UGA.US,D,20121126,000000,57.15,57.3,56.99,57.01,7603,0
+UGA.US,D,20121127,000000,57.07,57.17,56.58,56.88,15770,0
+UGA.US,D,20121128,000000,56.1,56.83,56,56.8,18060,0
+UGA.US,D,20121129,000000,57.54,57.8,57.18,57.55,14210,0
+UGA.US,D,20121130,000000,57.56,57.94,57.52,57.69,10261,0
+UGA.US,D,20121203,000000,58.22,58.3,57.44,57.48,12641,0
+UGA.US,D,20121204,000000,56.78,56.95,56.64,56.77,17675,0
+UGA.US,D,20121205,000000,56.6,56.74,55.68,55.77,23050,0
+UGA.US,D,20121206,000000,55.28,55.42,54.72,54.87,27918,0
+UGA.US,D,20121207,000000,55.23,55.23,54.88,55.03,7543,0
+UGA.US,D,20121210,000000,55.26,55.3,54.8,54.84,15174,0
+UGA.US,D,20121211,000000,55.02,55.27,54.93,55.24,28223,0
+UGA.US,D,20121212,000000,56.2,56.22,55.64,55.85,52319,0
+UGA.US,D,20121213,000000,55.62,55.85,54.92,55.11,5059,0
+UGA.US,D,20121214,000000,55.5,56.31,55.5,56.26,21636,0
+UGA.US,D,20121217,000000,56.14,56.58,56,56.15,16419,0
+UGA.US,D,20121218,000000,56.48,57,56.44,56.8,23499,0
+UGA.US,D,20121219,000000,57.1,57.89,57.06,57.83,21737,0
+UGA.US,D,20121220,000000,57.84,58.36,57.74,57.95,16442,0
+UGA.US,D,20121221,000000,57.42,57.59,57.2,57.44,23240,0
+UGA.US,D,20121224,000000,57.02,57.57,57.02,57.41,10170,0
+UGA.US,D,20121226,000000,58.62,59.12,58.62,58.97,35736,0
+UGA.US,D,20121227,000000,58.9,59.26,58.64,59.15,22722,0
+UGA.US,D,20121228,000000,58.84,58.9,58.12,58.35,15220,0
+UGA.US,D,20121231,000000,57.78,58.74,57.78,58.44,31144,0
+UGA.US,D,20130102,000000,59.32,59.42,58.91,59.08,19176,0
+UGA.US,D,20130103,000000,59.14,59.33,58.87,58.87,29470,0
+UGA.US,D,20130104,000000,58.56,58.68,58.06,58.4,15911,0
+UGA.US,D,20130107,000000,58.1,58.96,58.02,58.94,19195,0
+UGA.US,D,20130108,000000,59.26,59.28,58.8,59.02,15654,0
+UGA.US,D,20130109,000000,58.6,58.72,58.39,58.63,11498,0
+UGA.US,D,20130110,000000,59.24,59.24,58.8,58.8,8342,0
+UGA.US,D,20130111,000000,57.82,57.94,57.48,57.76,18637,0
+UGA.US,D,20130114,000000,57.95,58,57.54,57.97,17770,0
+UGA.US,D,20130115,000000,57.8,57.81,57.2,57.26,21073,0
+UGA.US,D,20130116,000000,57.12,57.65,57.08,57.61,47771,0
+UGA.US,D,20130117,000000,58.16,58.58,57.88,58.52,42571,0
+UGA.US,D,20130118,000000,58.52,59.24,58.27,59.24,31947,0
+UGA.US,D,20130122,000000,59.78,60.06,59.5,59.76,53209,0
+UGA.US,D,20130123,000000,60,60.17,59.69,59.84,27953,0
+UGA.US,D,20130124,000000,59.72,60.62,59.66,60.43,26959,0
+UGA.US,D,20130125,000000,60.6,60.9,60.42,60.78,23635,0
+UGA.US,D,20130128,000000,61.78,62,61.33,61.58,70592,0
+UGA.US,D,20130129,000000,61.88,62.42,61.82,62.36,42924,0
+UGA.US,D,20130130,000000,62.92,63.85,62.88,63.76,65420,0
+UGA.US,D,20130131,000000,63.23,63.88,62.96,63.71,21677,0
+UGA.US,D,20130201,000000,63.6,64.43,63.46,64.06,59430,0
+UGA.US,D,20130204,000000,63.5,63.73,63.24,63.37,24364,0
+UGA.US,D,20130205,000000,64.04,64.1,63.8,63.89,13495,0
+UGA.US,D,20130206,000000,63.52,64.15,63.19,64.15,13886,0
+UGA.US,D,20130207,000000,64.04,64.1,62.68,63.32,38253,0
+UGA.US,D,20130208,000000,63.92,64.38,63.92,64.32,30252,0
+UGA.US,D,20130211,000000,63.46,63.94,63.32,63.64,39145,0
+UGA.US,D,20130212,000000,63.82,64.1,63.48,64.05,19795,0
+UGA.US,D,20130213,000000,64.56,64.74,63.76,64.01,42138,0
+UGA.US,D,20130214,000000,64.03,65.86,64.03,65.69,65634,0
+UGA.US,D,20130215,000000,65.38,65.71,64.9,65.71,63452,0
+UGA.US,D,20130219,000000,65.04,65.62,64.89,65.43,37073,0
+UGA.US,D,20130220,000000,64.78,64.84,63.9,64.27,50585,0
+UGA.US,D,20130221,000000,63.14,64.02,63.05,63.83,75114,0
+UGA.US,D,20130222,000000,64.22,64.73,63.97,64.73,15694,0
+UGA.US,D,20130225,000000,64.92,64.96,64.1,64.14,26460,0
+UGA.US,D,20130226,000000,63.68,63.88,62.76,63.19,33479,0
+UGA.US,D,20130227,000000,62.84,62.95,61.2,61.56,78964,0
+UGA.US,D,20130228,000000,61.36,62.05,61.16,61.27,73536,0
+UGA.US,D,20130301,000000,60.7,61.96,60.66,61.96,15624,0
+UGA.US,D,20130304,000000,61.35,61.44,60.77,61.08,16631,0
+UGA.US,D,20130305,000000,61.46,62.21,61.22,62.18,33798,0
+UGA.US,D,20130306,000000,62.16,62.16,61.25,61.62,14265,0
+UGA.US,D,20130307,000000,61.16,61.84,61.04,61.64,13193,0
+UGA.US,D,20130308,000000,62.1,63.32,62.1,63.26,27938,0
+UGA.US,D,20130311,000000,63.26,63.26,61.86,62.18,11981,0
+UGA.US,D,20130312,000000,62.36,62.48,61.36,62.16,31016,0
+UGA.US,D,20130313,000000,62.64,62.77,61.03,61.74,18800,0
+UGA.US,D,20130314,000000,61.7,62.14,61.54,61.89,8631,0
+UGA.US,D,20130315,000000,62.5,62.62,62.21,62.22,29710,0
+UGA.US,D,20130318,000000,61.48,62.09,61.4,61.51,12975,0
+UGA.US,D,20130319,000000,60.96,61.15,59.96,60.1,37353,0
+UGA.US,D,20130320,000000,60.39,61.48,59.69,61.34,28615,0
+UGA.US,D,20130321,000000,61.1,61.24,60.3,60.46,30715,0
+UGA.US,D,20130322,000000,60.41,60.74,59.91,60.27,21609,0
+UGA.US,D,20130325,000000,61.02,61.2,60.1,60.34,18889,0
+UGA.US,D,20130326,000000,60.8,61.5,60.4,61.5,20854,0
+UGA.US,D,20130327,000000,61.5,61.67,61.19,61.58,19468,0
+UGA.US,D,20130328,000000,60.96,61.66,60.94,61.66,27431,0
+UGA.US,D,20130401,000000,60.96,62.18,60.95,61.32,43270,0
+UGA.US,D,20130402,000000,60.3,60.5,59.87,60,48589,0
+UGA.US,D,20130403,000000,59.7,59.88,57.48,57.54,71484,0
+UGA.US,D,20130404,000000,57,57.82,56.77,57.38,77351,0
+UGA.US,D,20130405,000000,56.98,57.11,56.44,56.8,21782,0
+UGA.US,D,20130408,000000,57.5,57.81,57.2,57.78,21660,0
+UGA.US,D,20130409,000000,57.6,58.34,57.4,58.24,59740,0
+UGA.US,D,20130410,000000,57.6,57.62,56.57,56.78,47473,0
+UGA.US,D,20130411,000000,56.72,56.72,55.86,56.22,33070,0
+UGA.US,D,20130412,000000,55.36,55.68,54.7,55.23,58324,0
+UGA.US,D,20130415,000000,55,55.19,54.02,54.02,74012,0
+UGA.US,D,20130416,000000,54.21,55.16,53.97,55.09,61339,0
+UGA.US,D,20130417,000000,54.38,54.44,53.7,54.04,45365,0
+UGA.US,D,20130418,000000,54.22,54.7,53.54,54.63,29361,0
+UGA.US,D,20130419,000000,54.68,55.01,54.52,54.78,30151,0
+UGA.US,D,20130422,000000,54.88,54.98,54.5,54.84,30043,0
+UGA.US,D,20130423,000000,54.04,54.32,53.73,53.93,32625,0
+UGA.US,D,20130424,000000,53.98,54.68,53.86,54.66,47111,0
+UGA.US,D,20130425,000000,54.78,55.74,54.75,55.61,56226,0
+UGA.US,D,20130426,000000,55.53,56.11,55.36,55.9,26581,0
+UGA.US,D,20130429,000000,55.7,56,55.63,55.93,39305,0
+UGA.US,D,20130430,000000,55.86,55.86,55.04,55.17,34137,0
+UGA.US,D,20130501,000000,54.2,54.32,53.35,53.82,70093,0
+UGA.US,D,20130502,000000,53.68,55.09,53.68,54.96,46688,0
+UGA.US,D,20130503,000000,55.51,56.2,55.44,55.87,84201,0
+UGA.US,D,20130506,000000,55.94,56.86,55.82,56.7,43067,0
+UGA.US,D,20130507,000000,56.6,56.71,56.05,56.1,19594,0
+UGA.US,D,20130508,000000,56.11,56.92,56.08,56.66,30751,0
+UGA.US,D,20130509,000000,56.3,57.26,56.24,57.02,82340,0
+UGA.US,D,20130510,000000,56.22,56.87,55.83,56.6,44191,0
+UGA.US,D,20130513,000000,55.98,56.48,55.71,56.04,19003,0
+UGA.US,D,20130514,000000,56.04,56.48,55.98,56.28,28100,0
+UGA.US,D,20130515,000000,56.16,56.94,54.91,56.94,56809,0
+UGA.US,D,20130516,000000,56.82,57.67,56.82,57.02,32827,0
+UGA.US,D,20130517,000000,57.92,57.96,57.26,57.53,42066,0
+UGA.US,D,20130520,000000,57.58,57.91,57.35,57.64,52133,0
+UGA.US,D,20130521,000000,57.14,57.18,56.4,56.45,30804,0
+UGA.US,D,20130522,000000,55.76,56.21,55.7,56.04,37180,0
+UGA.US,D,20130523,000000,55.56,56.27,55.38,56.27,22747,0
+UGA.US,D,20130524,000000,55.65,56.42,55.63,56.25,13241,0
+UGA.US,D,20130528,000000,57,57.12,56.62,56.66,14806,0
+UGA.US,D,20130529,000000,56.5,56.5,55.52,55.68,32622,0
+UGA.US,D,20130530,000000,55,56.13,54.92,55.93,27220,0
+UGA.US,D,20130531,000000,55.46,55.62,54.72,54.78,24246,0
+UGA.US,D,20130603,000000,55.65,56.08,55.49,55.55,18061,0
+UGA.US,D,20130604,000000,55.44,56.34,55.36,56.22,19754,0
+UGA.US,D,20130605,000000,56.4,56.89,56.2,56.26,26665,0
+UGA.US,D,20130606,000000,56.5,56.82,56.49,56.76,22068,0
+UGA.US,D,20130607,000000,56.46,57.45,56.46,57.24,13166,0
+UGA.US,D,20130610,000000,57,57,56.65,56.7,8018,0
+UGA.US,D,20130611,000000,55.64,56.22,55.6,56.14,25884,0
+UGA.US,D,20130612,000000,56.44,56.44,55.9,55.9,6700,0
+UGA.US,D,20130613,000000,56.04,57.02,56.04,57.01,8459,0
+UGA.US,D,20130614,000000,57.8,58.04,57.57,57.63,23562,0
+UGA.US,D,20130617,000000,57.68,57.68,56.99,57.04,12351,0
+UGA.US,D,20130618,000000,57.4,57.53,57.08,57.53,31774,0
+UGA.US,D,20130619,000000,57.7,57.76,57.44,57.53,13545,0
+UGA.US,D,20130620,000000,56.14,56.25,55.33,55.41,47022,0
+UGA.US,D,20130621,000000,55.42,55.47,54.5,54.92,28565,0
+UGA.US,D,20130624,000000,54.46,54.86,54.11,54.48,28429,0
+UGA.US,D,20130625,000000,54.74,54.84,54.4,54.43,21597,0
+UGA.US,D,20130626,000000,54.48,54.48,53.61,54.34,73542,0
+UGA.US,D,20130627,000000,54.31,54.78,54.29,54.38,25129,0
+UGA.US,D,20130628,000000,54.8,54.96,54.26,54.26,27864,0
+UGA.US,D,20130701,000000,54.97,55.1,54.63,54.91,37759,0
+UGA.US,D,20130702,000000,55.54,55.7,55.34,55.59,16480,0
+UGA.US,D,20130703,000000,56.66,57.04,56.4,56.78,42683,0
+UGA.US,D,20130705,000000,57.17,57.95,56.98,57.9,20662,0
+UGA.US,D,20130708,000000,58.06,58.47,57.44,57.47,46227,0
+UGA.US,D,20130709,000000,57.86,58.68,57.86,58.61,30450,0
+UGA.US,D,20130710,000000,59.36,60.35,59.1,60,52614,0
+UGA.US,D,20130711,000000,60.5,60.81,59.8,60.76,32396,0
+UGA.US,D,20130712,000000,61.3,62.82,61.1,62.38,50121,0
+UGA.US,D,20130715,000000,62.12,62.5,61.94,62.2,27084,0
+UGA.US,D,20130716,000000,62.09,63,61.89,62.6,30047,0
+UGA.US,D,20130717,000000,62.34,62.72,61.98,62.1,28570,0
+UGA.US,D,20130718,000000,61.91,62.53,61.91,62.42,23456,0
+UGA.US,D,20130719,000000,63.06,63.25,61.9,62.72,44692,0
+UGA.US,D,20130722,000000,62.58,62.64,61.7,61.74,33922,0
+UGA.US,D,20130723,000000,61.74,62.36,61.66,61.98,19795,0
+UGA.US,D,20130724,000000,61.8,62.12,61.44,61.8,30525,0
+UGA.US,D,20130725,000000,61.2,61.55,60.43,61.37,31712,0
+UGA.US,D,20130726,000000,61.4,61.59,61.14,61.52,6818,0
+UGA.US,D,20130729,000000,61.1,61.5,60.85,60.98,17864,0
+UGA.US,D,20130730,000000,61.02,61.11,60.7,60.82,9148,0
+UGA.US,D,20130731,000000,60,61.4,59.95,61.3,25839,0
+UGA.US,D,20130801,000000,62,62.25,61.78,61.84,19802,0
+UGA.US,D,20130802,000000,61.48,61.48,61.06,61.25,11887,0
+UGA.US,D,20130805,000000,60.35,60.7,60.13,60.3,10407,0
+UGA.US,D,20130806,000000,59.8,59.98,59.18,59.6,12610,0
+UGA.US,D,20130807,000000,59.4,59.66,58.6,58.73,9125,0
+UGA.US,D,20130808,000000,58.18,58.72,57.65,58.72,36271,0
+UGA.US,D,20130809,000000,58.54,59.59,58.52,59.41,10512,0
+UGA.US,D,20130812,000000,59.24,59.48,58.9,59.46,10090,0
+UGA.US,D,20130813,000000,59.88,60.36,59.78,60.25,14834,0
+UGA.US,D,20130814,000000,59.92,61.12,59.92,61.12,13260,0
+UGA.US,D,20130815,000000,61.04,61.2,60.62,61.02,11867,0
+UGA.US,D,20130816,000000,61.07,61.13,60.54,60.82,12753,0
+UGA.US,D,20130819,000000,61.04,61.04,59.87,59.94,27205,0
+UGA.US,D,20130820,000000,59.62,60.56,59.5,60.16,6606,0
+UGA.US,D,20130821,000000,60.12,60.52,60.12,60.12,6180,0
+UGA.US,D,20130822,000000,60.28,60.57,60.23,60.54,5501,0
+UGA.US,D,20130823,000000,60.98,61.5,60.67,61.16,12127,0
+UGA.US,D,20130826,000000,60.86,61.12,60.37,60.5,15501,0
+UGA.US,D,20130827,000000,61.8,62.21,61.61,62.18,39979,0
+UGA.US,D,20130828,000000,62.62,63.18,62.6,62.87,35645,0
+UGA.US,D,20130829,000000,62.88,63.34,61.93,61.98,27993,0
+UGA.US,D,20130830,000000,62.01,62.13,61.08,61.59,40748,0
+UGA.US,D,20130903,000000,61.32,61.6,60.98,61,19979,0
+UGA.US,D,20130904,000000,60.52,61.22,60.5,60.93,23220,0
+UGA.US,D,20130905,000000,60.8,60.8,60.06,60.41,23637,0
+UGA.US,D,20130906,000000,60.87,61.21,60.48,60.49,23004,0
+UGA.US,D,20130909,000000,60.12,60.33,59.28,59.41,20341,0
+UGA.US,D,20130910,000000,58.64,58.79,58.35,58.37,34697,0
+UGA.US,D,20130911,000000,58.44,58.62,57.78,57.94,44956,0
+UGA.US,D,20130912,000000,58.5,58.98,58.46,58.9,6810,0
+UGA.US,D,20130913,000000,58.66,59.08,58.57,59,8135,0
+UGA.US,D,20130916,000000,58.04,58.24,57.81,57.81,12409,0
+UGA.US,D,20130917,000000,57.4,57.43,56.44,56.5,19692,0
+UGA.US,D,20130918,000000,56.76,58.33,56.75,58.2,43579,0
+UGA.US,D,20130919,000000,58.04,58.13,57.01,57.32,26302,0
+UGA.US,D,20130920,000000,57.53,57.62,57,57.04,15969,0
+UGA.US,D,20130923,000000,56.43,56.56,55.78,55.92,39575,0
+UGA.US,D,20130924,000000,55.94,56.6,55.75,56.47,12353,0
+UGA.US,D,20130925,000000,57.01,57.34,56.59,56.59,11864,0
+UGA.US,D,20130926,000000,57.18,57.49,57,57.49,6873,0
+UGA.US,D,20130927,000000,56.78,57.57,56.64,56.65,16377,0
+UGA.US,D,20130930,000000,56.17,56.29,55.75,56.09,10616,0
+UGA.US,D,20131001,000000,55.72,55.85,55,55.74,38330,0
+UGA.US,D,20131002,000000,55.72,56.28,55.47,56.28,20545,0
+UGA.US,D,20131003,000000,57.04,57.09,56.2,56.28,14384,0
+UGA.US,D,20131004,000000,56.49,56.49,55.66,55.76,15659,0
+UGA.US,D,20131007,000000,54.94,56.22,54.8,56.2,25052,0
+UGA.US,D,20131008,000000,56.6,56.69,56.2,56.24,18771,0
+UGA.US,D,20131009,000000,56.22,56.33,55.62,56.05,16234,0
+UGA.US,D,20131010,000000,56.82,57.82,56.82,57.59,40128,0
+UGA.US,D,20131011,000000,56.94,57.3,56.78,56.98,11855,0
+UGA.US,D,20131014,000000,56.4,57.06,56.37,57.01,7743,0
+UGA.US,D,20131015,000000,56.92,57.24,56.74,56.74,12144,0
+UGA.US,D,20131016,000000,57.21,58.16,57.18,57.71,111655,0
+UGA.US,D,20131017,000000,57.08,57.35,56.39,56.4,23715,0
+UGA.US,D,20131018,000000,56.96,57.2,56.5,57.18,22126,0
+UGA.US,D,20131021,000000,57.2,57.36,56.73,56.78,18528,0
+UGA.US,D,20131022,000000,56.94,57.14,55.94,56.16,23350,0
+UGA.US,D,20131023,000000,55.3,55.34,54.48,54.63,112108,0
+UGA.US,D,20131024,000000,54.63,55.24,54.53,55.15,11900,0
+UGA.US,D,20131025,000000,54.92,55.22,54.74,55.2,8249,0
+UGA.US,D,20131028,000000,55.82,56.32,55.68,56.05,36549,0
+UGA.US,D,20131029,000000,55.6,55.7,55.36,55.57,8351,0
+UGA.US,D,20131030,000000,55.66,56.46,55.66,56.17,7209,0
+UGA.US,D,20131031,000000,55.9,56,55.37,55.55,14371,0
+UGA.US,D,20131101,000000,55,55.16,54.48,54.69,48107,0
+UGA.US,D,20131104,000000,54.18,54.65,54.08,54.27,21995,0
+UGA.US,D,20131105,000000,54.44,54.44,53.99,54.15,16965,0
+UGA.US,D,20131106,000000,54.85,55.16,54.55,54.57,41200,0
+UGA.US,D,20131107,000000,54.16,54.2,53.56,53.7,41157,0
+UGA.US,D,20131108,000000,54.02,54.86,53.96,54.72,26301,0
+UGA.US,D,20131111,000000,54.98,55.93,54.97,55.92,25899,0
+UGA.US,D,20131112,000000,56.08,56.51,55.24,55.51,25476,0
+UGA.US,D,20131113,000000,56.2,56.71,56.08,56.34,15574,0
+UGA.US,D,20131114,000000,56.98,58.11,56.98,57.58,40999,0
+UGA.US,D,20131115,000000,57.56,57.56,56.76,57.07,18260,0
+UGA.US,D,20131118,000000,56.75,57.2,56.75,56.8,31670,0
+UGA.US,D,20131119,000000,56.92,57.4,56.5,56.66,14243,0
+UGA.US,D,20131120,000000,56.44,57.3,56.38,57.12,10355,0
+UGA.US,D,20131121,000000,57.64,58.76,57.62,58.64,79014,0
+UGA.US,D,20131122,000000,58.93,58.93,58.34,58.72,18197,0
+UGA.US,D,20131125,000000,57.84,58.25,57.78,57.87,24818,0
+UGA.US,D,20131126,000000,57.91,58.14,57.9,58.14,10252,0
+UGA.US,D,20131127,000000,57.87,58.57,57.8,58.57,44034,0
+UGA.US,D,20131129,000000,58.11,58.37,57.96,58.1,8690,0
+UGA.US,D,20131202,000000,58,58.76,57.78,57.88,10126,0
+UGA.US,D,20131203,000000,58.48,58.97,58.36,58.97,9537,0
+UGA.US,D,20131204,000000,59.11,59.25,58.5,58.59,5255,0
+UGA.US,D,20131205,000000,59.04,59.17,58.6,58.6,3329,0
+UGA.US,D,20131206,000000,59,59.12,58.75,58.98,3255,0
+UGA.US,D,20131209,000000,58.84,58.84,57.66,57.67,16927,0
+UGA.US,D,20131210,000000,57.98,58.16,57.52,58.06,15714,0
+UGA.US,D,20131211,000000,57.3,57.5,57.12,57.48,30508,0
+UGA.US,D,20131212,000000,57.48,57.48,56.85,56.93,9799,0
+UGA.US,D,20131213,000000,56.92,56.96,56.56,56.72,7591,0
+UGA.US,D,20131216,000000,57.37,57.61,57.02,57.02,11367,0
+UGA.US,D,20131217,000000,57.05,57.16,56.94,57.15,2832,0
+UGA.US,D,20131218,000000,57.6,58.16,57.6,58.06,6139,0
+UGA.US,D,20131219,000000,58.16,59.17,58.16,59.04,14396,0
+UGA.US,D,20131220,000000,59.61,60.06,59.61,59.96,35717,0
+UGA.US,D,20131223,000000,59.75,59.96,59.62,59.72,13576,0
+UGA.US,D,20131224,000000,60.35,60.56,60.35,60.43,5794,0
+UGA.US,D,20131226,000000,60.5,61.06,59.35,60.54,20759,0
+UGA.US,D,20131227,000000,60.67,60.94,60.3,60.39,11600,0
+UGA.US,D,20131230,000000,60.08,60.12,59.84,59.92,16678,0
+UGA.US,D,20131231,000000,59.72,60.02,59.72,59.93,11619,0
+UGA.US,D,20140102,000000,59.02,59.13,57.91,58.04,31139,0
+UGA.US,D,20140103,000000,57.82,57.83,56.9,57.13,26291,0
+UGA.US,D,20140106,000000,57,57.24,56.94,57.1,14645,0
+UGA.US,D,20140107,000000,57.32,57.77,57.32,57.6,11362,0
+UGA.US,D,20140108,000000,57.5,57.5,57.05,57.23,14446,0
+UGA.US,D,20140109,000000,57.34,57.41,56.6,56.91,21000,0
+UGA.US,D,20140110,000000,57.06,57.55,56.7,57.52,18827,0
+UGA.US,D,20140113,000000,57.28,57.3,56.34,56.34,30271,0
+UGA.US,D,20140114,000000,56.3,56.37,55.86,56.23,13846,0
+UGA.US,D,20140115,000000,56.28,56.72,56.24,56.32,12979,0
+UGA.US,D,20140116,000000,56.08,56.24,55.61,55.71,35885,0
+UGA.US,D,20140117,000000,56.32,56.63,56.25,56.3,23208,0
+UGA.US,D,20140121,000000,57.18,57.25,56.31,56.47,44055,0
+UGA.US,D,20140122,000000,56.8,57.56,56.75,57.48,32589,0
+UGA.US,D,20140123,000000,57.34,57.34,57.02,57.14,5697,0
+UGA.US,D,20140124,000000,57,57.25,56.8,57.21,12372,0
+UGA.US,D,20140127,000000,56.95,57,56.2,56.54,14228,0
+UGA.US,D,20140128,000000,56.54,56.84,56.46,56.5,9536,0
+UGA.US,D,20140129,000000,56.5,57.1,56.5,57.01,10216,0
+UGA.US,D,20140130,000000,57.22,57.64,57.19,57.28,15619,0
+UGA.US,D,20140131,000000,56.8,57.26,56.21,56.34,15298,0
+UGA.US,D,20140203,000000,56.22,56.34,55.52,55.88,19582,0
+UGA.US,D,20140204,000000,55.76,55.89,55.68,55.78,3356,0
+UGA.US,D,20140205,000000,55.88,56.55,55.87,56.48,6417,0
+UGA.US,D,20140206,000000,57.28,57.41,57.13,57.38,12164,0
+UGA.US,D,20140207,000000,57.98,58.78,57.9,58.74,22738,0
+UGA.US,D,20140210,000000,58.81,58.82,58.2,58.28,16909,0
+UGA.US,D,20140211,000000,58.77,59,58.73,58.85,18238,0
+UGA.US,D,20140212,000000,59.48,59.78,58.96,58.97,27513,0
+UGA.US,D,20140213,000000,58.62,59.43,58.54,59.26,12418,0
+UGA.US,D,20140214,000000,59.24,60.13,59.06,59.82,24177,0
+UGA.US,D,20140218,000000,60.47,60.78,60.42,60.6,27704,0
+UGA.US,D,20140219,000000,60.41,60.82,60.37,60.42,20318,0
+UGA.US,D,20140220,000000,60.07,61.2,60.06,61.16,49169,0
+UGA.US,D,20140221,000000,60.93,61,60.32,60.57,17994,0
+UGA.US,D,20140224,000000,60.6,60.98,60.57,60.61,15920,0
+UGA.US,D,20140225,000000,60.52,60.52,59.94,59.94,14919,0
+UGA.US,D,20140226,000000,59.94,60.43,59.82,60.26,8305,0
+UGA.US,D,20140227,000000,59.67,59.86,59.62,59.68,11609,0
+UGA.US,D,20140228,000000,59.39,60.04,59.39,60.02,9386,0
+UGA.US,D,20140303,000000,60.92,61.17,60.52,60.87,33732,0
+UGA.US,D,20140304,000000,60.28,60.28,60,60.18,13534,0
+UGA.US,D,20140305,000000,59.99,59.99,59.23,59.25,10917,0
+UGA.US,D,20140306,000000,59.31,59.44,59.1,59.42,8926,0
+UGA.US,D,20140307,000000,59.52,60,59.52,59.89,8346,0
+UGA.US,D,20140310,000000,59.4,59.54,59.29,59.54,13125,0
+UGA.US,D,20140311,000000,59.43,59.82,59.43,59.82,2468,0
+UGA.US,D,20140312,000000,59.19,59.76,59.18,59.6,12761,0
+UGA.US,D,20140313,000000,59.31,59.37,58.9,59.14,17172,0
+UGA.US,D,20140314,000000,59.1,59.85,59.1,59.66,18545,0
+UGA.US,D,20140317,000000,59.04,59.04,58.07,58.17,21018,0
+UGA.US,D,20140318,000000,57.88,58.56,57.88,58.52,14064,0
+UGA.US,D,20140319,000000,57.98,58.1,57.64,57.99,14238,0
+UGA.US,D,20140320,000000,57.76,58.45,57.74,58.27,12695,0
+UGA.US,D,20140321,000000,58.72,59.1,58.68,58.76,8904,0
+UGA.US,D,20140324,000000,59.14,59.14,58.23,58.29,32766,0
+UGA.US,D,20140325,000000,58.44,58.62,58,58.27,4206,0
+UGA.US,D,20140326,000000,58.47,58.71,58.34,58.61,6800,0
+UGA.US,D,20140327,000000,59.35,59.45,59.24,59.24,11160,0
+UGA.US,D,20140328,000000,59.49,59.64,59.19,59.26,20480,0
+UGA.US,D,20140331,000000,59.2,59.35,58.6,58.98,18543,0
+UGA.US,D,20140401,000000,58.72,58.73,57.9,57.9,20059,0
+UGA.US,D,20140402,000000,57.4,58.14,57.13,58.04,27974,0
+UGA.US,D,20140403,000000,58.38,58.81,58.32,58.77,9547,0
+UGA.US,D,20140404,000000,59.04,59.37,58.98,59.27,18074,0
+UGA.US,D,20140407,000000,59.15,59.5,58.6,59.18,4311,0
+UGA.US,D,20140408,000000,59.46,60.32,59.34,60.16,18800,0
+UGA.US,D,20140409,000000,60.32,60.9,60.32,60.59,17837,0
+UGA.US,D,20140410,000000,60.5,60.79,60.42,60.78,4598,0
+UGA.US,D,20140411,000000,61.06,61.33,60.62,60.64,15874,0
+UGA.US,D,20140414,000000,60.94,61.6,60.94,61.24,12753,0
+UGA.US,D,20140415,000000,61.06,61.62,61.06,61.44,6172,0
+UGA.US,D,20140416,000000,61.62,61.69,61.35,61.39,13520,0
+UGA.US,D,20140417,000000,61.55,61.91,61.46,61.7,51148,0
+UGA.US,D,20140421,000000,61.8,62.14,61.76,62.1,27642,0
+UGA.US,D,20140422,000000,61.88,62.04,61.6,61.98,11122,0
+UGA.US,D,20140423,000000,62.24,62.24,61.52,62.02,14989,0
+UGA.US,D,20140424,000000,62.3,62.35,62.08,62.1,21560,0
+UGA.US,D,20140425,000000,61.62,62,61.62,61.63,8567,0
+UGA.US,D,20140428,000000,61.61,61.62,60.84,60.94,13180,0
+UGA.US,D,20140429,000000,61.45,61.5,61.31,61.31,33051,0
+UGA.US,D,20140430,000000,60.52,60.66,60.2,60.53,11943,0
+UGA.US,D,20140501,000000,59.76,60.15,59.65,59.92,30448,0
+UGA.US,D,20140502,000000,59.93,60.25,59.87,60.07,8441,0
+UGA.US,D,20140505,000000,59.4,59.46,58.95,59.4,15388,0
+UGA.US,D,20140506,000000,59.56,59.56,58.82,58.82,8874,0
+UGA.US,D,20140507,000000,58.84,59.71,58.7,59.7,31377,0
+UGA.US,D,20140508,000000,59.18,59.28,59,59.28,3050,0
+UGA.US,D,20140509,000000,59.6,59.6,59,59.06,7888,0
+UGA.US,D,20140512,000000,59.5,59.56,59.28,59.53,10591,0
+UGA.US,D,20140513,000000,59.55,59.79,59.42,59.72,8709,0
+UGA.US,D,20140514,000000,59.93,60.64,59.8,60.58,11420,0
+UGA.US,D,20140515,000000,60.27,60.42,60.02,60.42,11588,0
+UGA.US,D,20140516,000000,60.65,60.86,60.59,60.67,6913,0
+UGA.US,D,20140519,000000,60.7,60.88,60.49,60.49,11729,0
+UGA.US,D,20140520,000000,60.22,60.7,60.2,60.55,3689,0
+UGA.US,D,20140521,000000,60.76,61.03,60.42,61.03,4355,0
+UGA.US,D,20140522,000000,61.28,61.42,61.14,61.38,9192,0
+UGA.US,D,20140523,000000,61.52,61.67,61.38,61.66,12222,0
+UGA.US,D,20140527,000000,61.26,61.38,61.06,61.06,4875,0
+UGA.US,D,20140528,000000,61.02,61.45,60.78,61.27,10396,0
+UGA.US,D,20140529,000000,61.52,61.76,61.44,61.46,6659,0
+UGA.US,D,20140530,000000,61,61.09,60.92,61,5214,0
+UGA.US,D,20140602,000000,60.63,60.7,60.24,60.57,23848,0
+UGA.US,D,20140603,000000,60.3,60.53,60.22,60.53,5407,0
+UGA.US,D,20140604,000000,60.42,60.65,60.16,60.19,3320,0
+UGA.US,D,20140605,000000,60.03,60.66,60.01,60.66,12931,0
+UGA.US,D,20140606,000000,60.52,60.52,60.24,60.43,9275,0
+UGA.US,D,20140609,000000,61.19,61.22,60.96,61.14,35365,0
+UGA.US,D,20140610,000000,61.09,61.36,60.59,61.1,3600,0
+UGA.US,D,20140611,000000,61.34,61.56,61.32,61.5,4070,0
+UGA.US,D,20140612,000000,62.38,63.23,62.32,63.18,20615,0
+UGA.US,D,20140613,000000,62.88,62.99,62.58,62.76,11052,0
+UGA.US,D,20140616,000000,62.72,63.1,62.66,63.05,11116,0
+UGA.US,D,20140617,000000,63.08,63.43,63.08,63.2,9046,0
+UGA.US,D,20140618,000000,63.4,63.64,63.36,63.51,18477,0
+UGA.US,D,20140619,000000,63.78,64.27,63.75,64.03,14167,0
+UGA.US,D,20140620,000000,64,64.17,63.95,64.12,10069,0
+UGA.US,D,20140623,000000,64.05,64.06,63.66,63.8,21774,0
+UGA.US,D,20140624,000000,63.6,64.2,63.6,64.08,6966,0
+UGA.US,D,20140625,000000,63.45,63.65,63.4,63.53,7068,0
+UGA.US,D,20140626,000000,63.43,63.46,63.28,63.36,6384,0
+UGA.US,D,20140627,000000,63.7,63.71,63.61,63.63,5984,0
+UGA.US,D,20140630,000000,63.34,63.34,62.92,63.04,6957,0
+UGA.US,D,20140701,000000,62.82,62.94,62.61,62.85,5886,0
+UGA.US,D,20140702,000000,62.48,62.8,62.36,62.47,27200,0
+UGA.US,D,20140703,000000,62.58,62.64,62.52,62.56,4370,0
+UGA.US,D,20140707,000000,62.09,62.16,61.76,61.82,54789,0
+UGA.US,D,20140708,000000,61.8,61.8,61.34,61.51,5643,0
+UGA.US,D,20140709,000000,61.08,61.1,60.79,60.89,8081,0
+UGA.US,D,20140710,000000,60.68,61.32,60.64,61.26,9854,0
+UGA.US,D,20140711,000000,60.76,60.76,60.1,60.24,19015,0
+UGA.US,D,20140714,000000,60.48,60.62,60.36,60.62,5864,0
+UGA.US,D,20140715,000000,60.06,60.08,59.34,59.94,21924,0
+UGA.US,D,20140716,000000,60.13,60.13,59.63,59.7,13480,0
+UGA.US,D,20140717,000000,59.53,59.79,59.26,59.61,62738,0
+UGA.US,D,20140718,000000,59.65,59.74,59.12,59.3,24277,0
+UGA.US,D,20140721,000000,59.56,59.96,59.5,59.91,15097,0
+UGA.US,D,20140722,000000,59.98,60.16,59.54,59.6,21154,0
+UGA.US,D,20140723,000000,59.64,59.64,59.02,59.4,15577,0
+UGA.US,D,20140724,000000,59.14,59.14,58.59,58.91,14492,0
+UGA.US,D,20140725,000000,58.8,59.42,58.72,59.36,28571,0
+UGA.US,D,20140728,000000,58.96,59.4,58.86,59.06,29086,0
+UGA.US,D,20140729,000000,59.34,59.46,59.1,59.38,20807,0
+UGA.US,D,20140730,000000,59.48,59.63,58.51,58.58,15584,0
+UGA.US,D,20140731,000000,58.56,58.68,58.1,58.24,13761,0
+UGA.US,D,20140801,000000,57.82,57.84,57.17,57.22,44413,0
+UGA.US,D,20140804,000000,56.92,57.4,56.9,57,44179,0
+UGA.US,D,20140805,000000,56.68,56.85,56.4,56.75,17488,0
+UGA.US,D,20140806,000000,57.2,57.68,57.12,57.28,15897,0
+UGA.US,D,20140807,000000,57.54,58.04,57.46,57.96,12801,0
+UGA.US,D,20140808,000000,58.02,58.02,57.3,57.36,11168,0
+UGA.US,D,20140811,000000,57.51,57.97,57.41,57.5,29535,0
+UGA.US,D,20140812,000000,57.3,57.49,56.82,57.08,25243,0
+UGA.US,D,20140813,000000,57.03,57.52,56.5,57.4,13632,0
+UGA.US,D,20140814,000000,56.98,56.98,55.69,55.88,25884,0
+UGA.US,D,20140815,000000,56.12,56.58,55.88,56.25,25582,0
+UGA.US,D,20140818,000000,55.6,55.72,55.16,55.72,19082,0
+UGA.US,D,20140819,000000,55.97,56.1,55.85,56.1,39548,0
+UGA.US,D,20140820,000000,56.72,56.72,55.96,56.4,22395,0
+UGA.US,D,20140821,000000,56.18,57.01,56.16,57,30668,0
+UGA.US,D,20140822,000000,56.71,56.81,56.42,56.69,14046,0
+UGA.US,D,20140825,000000,56.49,56.88,56.43,56.8,17859,0
+UGA.US,D,20140826,000000,57,57.28,56.6,56.87,18485,0
+UGA.US,D,20140827,000000,57.1,57.18,56.32,56.7,11688,0
+UGA.US,D,20140828,000000,56.97,56.97,56.77,56.82,2349,0
+UGA.US,D,20140829,000000,56.96,57.42,56.96,57.42,13995,0
+UGA.US,D,20140902,000000,56.5,56.58,55.61,55.71,20930,0
+UGA.US,D,20140903,000000,56.7,57.55,56.65,57.23,21677,0
+UGA.US,D,20140904,000000,57.24,57.5,56.85,56.91,4380,0
+UGA.US,D,20140905,000000,57.2,57.2,56.17,56.39,8103,0
+UGA.US,D,20140908,000000,55.68,56.04,55.54,56.03,11666,0
+UGA.US,D,20140909,000000,56.06,56.08,55.65,55.65,18020,0
+UGA.US,D,20140910,000000,55.71,55.71,54.92,55.46,34994,0
+UGA.US,D,20140911,000000,54.84,55.41,54.81,55.38,22486,0
+UGA.US,D,20140912,000000,55.15,55.29,54.91,54.92,13635,0
+UGA.US,D,20140915,000000,54.79,55.46,54.77,55.45,11943,0
+UGA.US,D,20140916,000000,55.75,56.18,55.64,55.94,14154,0
+UGA.US,D,20140917,000000,56.15,56.31,55.77,56.02,8340,0
+UGA.US,D,20140918,000000,56.26,56.26,55.43,55.81,25918,0
+UGA.US,D,20140919,000000,55.68,56.43,55.6,56.22,17199,0
+UGA.US,D,20140922,000000,55.84,55.84,55.1,55.6,28108,0
+UGA.US,D,20140923,000000,55.64,56.07,55.64,55.99,8029,0
+UGA.US,D,20140924,000000,55.65,56.26,55.36,56.21,73060,0
+UGA.US,D,20140925,000000,56.78,56.86,55.94,56.6,24177,0
+UGA.US,D,20140926,000000,56.18,56.18,55.47,55.54,15376,0
+UGA.US,D,20140929,000000,55.73,56.17,55.71,56.11,11691,0
+UGA.US,D,20140930,000000,56.02,56.02,54.1,54.56,44320,0
+UGA.US,D,20141001,000000,54.98,55.8,54.5,54.6,24467,0
+UGA.US,D,20141002,000000,53.71,54.05,53.04,54.01,130352,0
+UGA.US,D,20141003,000000,52.92,53.15,52.5,53.09,40302,0
+UGA.US,D,20141006,000000,53.21,54.01,52.72,53.98,26509,0
+UGA.US,D,20141007,000000,53.46,53.46,52.6,52.7,40262,0
+UGA.US,D,20141008,000000,51.92,52.25,51.4,51.87,29302,0
+UGA.US,D,20141009,000000,51.48,51.57,50.26,50.35,30253,0
+UGA.US,D,20141010,000000,50.38,50.56,49.9,50.32,20892,0
+UGA.US,D,20141013,000000,49.92,50.37,49.67,50.01,29478,0
+UGA.US,D,20141014,000000,49.48,49.63,48.36,48.64,38530,0
+UGA.US,D,20141015,000000,48.81,48.91,47.74,48.05,33255,0
+UGA.US,D,20141016,000000,48.04,50.24,47.92,49.22,44853,0
+UGA.US,D,20141017,000000,49.45,49.99,49.19,49.99,32056,0
+UGA.US,D,20141020,000000,49.49,49.72,48.95,49.33,21955,0
+UGA.US,D,20141021,000000,49.66,49.71,49.03,49.67,65350,0
+UGA.US,D,20141022,000000,49.86,49.9,48.45,48.48,51641,0
+UGA.US,D,20141023,000000,49.13,50,49,49.81,26170,0
+UGA.US,D,20141024,000000,49.48,49.74,49.15,49.44,10789,0
+UGA.US,D,20141027,000000,48.52,49.24,48.3,48.87,40466,0
+UGA.US,D,20141028,000000,49,49.61,48.93,49.49,24045,0
+UGA.US,D,20141029,000000,50.4,50.65,50,50.3,35207,0
+UGA.US,D,20141030,000000,49.82,49.98,49.5,49.62,22386,0
+UGA.US,D,20141031,000000,48.76,49.54,48.75,49.52,31854,0
+UGA.US,D,20141103,000000,49.2,49.7,48.5,48.57,22913,0
+UGA.US,D,20141104,000000,47.95,47.95,47.53,47.7,38290,0
+UGA.US,D,20141105,000000,47.82,48.88,47.64,48.3,53594,0
+UGA.US,D,20141106,000000,48.16,49.08,47.93,49.06,29995,0
+UGA.US,D,20141107,000000,49.16,49.34,48.97,49.03,21169,0
+UGA.US,D,20141110,000000,49.56,49.56,48.22,48.33,14833,0
+UGA.US,D,20141111,000000,48,48.52,47.76,48.35,17200,0
+UGA.US,D,20141112,000000,48.3,49.16,48.16,48.16,10579,0
+UGA.US,D,20141113,000000,47.64,47.72,45.88,46.09,96300,0
+UGA.US,D,20141114,000000,46.7,47.22,46.44,47.21,37342,0
+UGA.US,D,20141117,000000,46.32,46.72,46.32,46.69,19667,0
+UGA.US,D,20141118,000000,46.4,47.02,46.34,46.93,16035,0
+UGA.US,D,20141119,000000,47.35,47.59,46.86,46.94,14397,0
+UGA.US,D,20141120,000000,47.28,47.32,46.84,46.84,17876,0
+UGA.US,D,20141121,000000,47.44,47.58,46.87,47.58,18074,0
+UGA.US,D,20141124,000000,47.22,47.52,46.9,46.91,39528,0
+UGA.US,D,20141125,000000,47.74,47.86,46.5,46.64,47063,0
+UGA.US,D,20141126,000000,46.46,46.88,46.38,46.53,22277,0
+UGA.US,D,20141128,000000,44.22,44.44,42.94,43.14,120840,0
+UGA.US,D,20141201,000000,42.81,43.92,42.81,43.82,35719,0
+UGA.US,D,20141202,000000,43.1,43.1,41.96,42.2,30524,0
+UGA.US,D,20141203,000000,42.12,42.62,41.71,42,11635,0
+UGA.US,D,20141204,000000,41.63,41.98,41.59,41.64,12793,0
+UGA.US,D,20141205,000000,41.36,41.6,40.87,40.97,46781,0
+UGA.US,D,20141208,000000,40.4,40.4,39.56,39.58,23869,0
+UGA.US,D,20141209,000000,39.6,40.18,39.6,39.92,22306,0
+UGA.US,D,20141210,000000,38.97,38.97,37.92,38.45,94068,0
+UGA.US,D,20141211,000000,38.11,38.44,37.66,37.69,25734,0
+UGA.US,D,20141212,000000,37.5,37.5,37,37.04,19577,0
+UGA.US,D,20141215,000000,37.19,37.3,36.22,36.24,18775,0
+UGA.US,D,20141216,000000,35.48,36.41,35.35,35.72,50528,0
+UGA.US,D,20141217,000000,35.5,37.52,35.36,36.14,42340,0
+UGA.US,D,20141218,000000,36.99,37.01,35.4,35.59,39712,0
+UGA.US,D,20141219,000000,36.22,37.02,35.78,36.83,84906,0
+UGA.US,D,20141222,000000,36.18,36.2,35.51,35.51,54743,0
+UGA.US,D,20141223,000000,35.76,36.72,35.68,36.52,37537,0
+UGA.US,D,20141224,000000,35.64,35.64,35.04,35.61,45023,0
+UGA.US,D,20141226,000000,35.46,35.46,34.9,35.08,44540,0
+UGA.US,D,20141229,000000,35.42,35.42,33.74,33.81,66227,0
+UGA.US,D,20141230,000000,33.84,34.05,33.45,33.63,51773,0
+UGA.US,D,20141231,000000,33.08,34.15,32.94,34.15,50605,0
+UGA.US,D,20150102,000000,33.1,33.64,32.94,33.22,45749,0
+UGA.US,D,20150105,000000,32.16,32.24,31.38,31.76,87836,0
+UGA.US,D,20150106,000000,31.6,32.2,30.92,31.12,45609,0
+UGA.US,D,20150107,000000,31.16,31.36,30.23,30.69,66233,0
+UGA.US,D,20150108,000000,30.53,31.05,30.29,30.89,60760,0
+UGA.US,D,20150109,000000,30.74,30.77,29.78,30.4,58375,0
+UGA.US,D,20150112,000000,29.87,29.92,29.26,29.48,71888,0
+UGA.US,D,20150113,000000,29.14,29.5,28.6,29.45,55165,0
+UGA.US,D,20150114,000000,29.12,31.24,29.12,31.02,78917,0
+UGA.US,D,20150115,000000,31.35,31.43,29.85,29.97,98865,0
+UGA.US,D,20150116,000000,30.65,31.36,30.31,31.36,80335,0
+UGA.US,D,20150120,000000,30.68,31.11,30.22,30.36,78182,0
+UGA.US,D,20150121,000000,30.62,30.89,30.02,30.49,73859,0
+UGA.US,D,20150122,000000,30.6,30.89,30.14,30.65,66909,0
+UGA.US,D,20150123,000000,30.91,31.31,30.82,30.91,64877,0
+UGA.US,D,20150126,000000,30.74,31.05,30.2,30.25,76228,0
+UGA.US,D,20150127,000000,30.1,31.42,30.03,31.13,85239,0
+UGA.US,D,20150128,000000,31.5,31.75,30.91,31.11,144672,0
+UGA.US,D,20150129,000000,31.16,31.52,30.68,31.46,55447,0
+UGA.US,D,20150130,000000,31.66,33.4,31.17,32.95,185952,0
+UGA.US,D,20150202,000000,34.22,34.94,33.67,34.86,252984,0
+UGA.US,D,20150203,000000,35.17,36.6,34.84,35.78,391839,0
+UGA.US,D,20150204,000000,35.03,35.11,32.87,33.69,196558,0
+UGA.US,D,20150205,000000,33.8,35.14,33.75,34.54,185110,0
+UGA.US,D,20150206,000000,34.8,35.61,34.61,35.17,102069,0
+UGA.US,D,20150209,000000,35.75,36.13,35.41,35.56,136727,0
+UGA.US,D,20150210,000000,35.72,35.72,34.63,35.26,108410,0
+UGA.US,D,20150211,000000,34.87,34.97,34.1,34.81,82231,0
+UGA.US,D,20150212,000000,35.44,36.11,35.33,35.94,100350,0
+UGA.US,D,20150213,000000,36.41,36.74,36.05,36.56,128681,0
+UGA.US,D,20150217,000000,36.34,36.6,35.75,36.07,176028,0
+UGA.US,D,20150218,000000,35.73,36.05,35.51,35.63,119662,0
+UGA.US,D,20150219,000000,34.64,36.28,34.55,36.21,143918,0
+UGA.US,D,20150220,000000,36.67,36.75,36.01,36.19,67149,0
+UGA.US,D,20150223,000000,36.03,36.6,35.91,36.15,51014,0
+UGA.US,D,20150224,000000,36.47,36.68,35.75,35.81,66641,0
+UGA.US,D,20150225,000000,36.09,37.8,35.7,37.71,130968,0
+UGA.US,D,20150226,000000,37.52,38.16,37.1,37.71,122050,0
+UGA.US,D,20150227,000000,38.2,39.75,37.5,38.83,296611,0
+UGA.US,D,20150302,000000,37.77,38.18,37.1,37.67,171600,0
+UGA.US,D,20150303,000000,38.37,38.59,37.8,38.45,74200,0
+UGA.US,D,20150304,000000,37.77,38,37.4,37.83,88300,0
+UGA.US,D,20150305,000000,37.57,37.61,36.6,37.23,98400,0
+UGA.US,D,20150306,000000,37.13,37.45,36.41,36.94,64300,0
+UGA.US,D,20150309,000000,36.92,37.41,36.75,36.84,57200,0
+UGA.US,D,20150310,000000,36.08,36.22,35.48,35.78,89700,0
+UGA.US,D,20150311,000000,35.65,36,35.38,35.86,62500,0
+UGA.US,D,20150312,000000,36.53,36.55,35.3,35.51,50300,0
+UGA.US,D,20150313,000000,35.26,35.28,33.7,34.46,193200,0
+UGA.US,D,20150316,000000,33.91,34.06,33.28,33.97,127400,0
+UGA.US,D,20150317,000000,33.53,34.06,33.28,33.92,54700,0
+UGA.US,D,20150318,000000,33.58,35.81,33.58,35.81,93200,0
+UGA.US,D,20150319,000000,34.63,35.01,34.53,34.82,104900,0
+UGA.US,D,20150320,000000,35.02,35.4,34.91,35.09,44400,0
+UGA.US,D,20150323,000000,35.21,35.63,34.91,35.47,72400,0
+UGA.US,D,20150324,000000,35.5,35.68,35.25,35.33,28000,0
+UGA.US,D,20150325,000000,36,36.4,35.65,35.96,51000,0
+UGA.US,D,20150326,000000,36.73,37.21,36.44,36.92,62200,0
+UGA.US,D,20150327,000000,36.4,36.46,35.21,35.24,66500,0
+UGA.US,D,20150330,000000,35.24,35.51,34.77,35.17,36200,0
+UGA.US,D,20150331,000000,34.49,35.12,34.46,34.84,55563,0
+UGA.US,D,20150401,000000,35.17,36.28,35.1,35.94,33900,0
+UGA.US,D,20150402,000000,35.32,35.54,34.2,34.9,149700,0
+UGA.US,D,20150406,000000,35.59,36.43,35.34,36.18,89800,0
+UGA.US,D,20150407,000000,35.94,36.63,35.78,36.58,37508,0
+UGA.US,D,20150408,000000,35.84,35.84,34.24,34.54,122700,0
+UGA.US,D,20150409,000000,34.47,35.43,34.34,34.65,35012,0
+UGA.US,D,20150410,000000,35.29,35.79,35.29,35.72,45500,0
+UGA.US,D,20150413,000000,36.06,36.16,35.45,35.54,34400,0
+UGA.US,D,20150414,000000,35.88,36.43,35.79,36.16,118400,0
+UGA.US,D,20150415,000000,36.66,38.19,36.61,37.95,98148,0
+UGA.US,D,20150416,000000,37.59,38.44,37.35,38.23,58101,0
+UGA.US,D,20150417,000000,38.04,38.4,37.8,38.11,50500,0
+UGA.US,D,20150420,000000,37.84,38.47,37.84,38.12,51388,0
+UGA.US,D,20150421,000000,37.65,37.82,37,37.32,44213,0
+UGA.US,D,20150422,000000,37.52,38.1,37.32,37.91,45309,0
+UGA.US,D,20150423,000000,38.59,39.38,38.57,39.19,87500,0
+UGA.US,D,20150424,000000,39,39.43,38.91,39.43,45162,0
+UGA.US,D,20150427,000000,39.35,39.55,38.98,39.33,51700,0
+UGA.US,D,20150428,000000,39.16,39.6,39,39.25,57329,0
+UGA.US,D,20150429,000000,39.14,40,39.13,39.34,63300,0
+UGA.US,D,20150430,000000,39.53,40.25,39.45,40.25,57900,0
+UGA.US,D,20150501,000000,39.75,40.29,39.44,40.25,52200,0
+UGA.US,D,20150504,000000,40.02,40.05,39.81,39.93,40100,0
+UGA.US,D,20150505,000000,40.52,40.75,40.37,40.49,69500,0
+UGA.US,D,20150506,000000,40.93,41.07,39.78,39.84,79821,0
+UGA.US,D,20150507,000000,39.58,39.63,38.92,39.02,88181,0
+UGA.US,D,20150508,000000,39.07,39.33,38.56,39.17,48900,0
+UGA.US,D,20150511,000000,39.13,39.17,38.7,39.06,17300,0
+UGA.US,D,20150512,000000,39.27,40.17,39.23,39.8,69963,0
+UGA.US,D,20150513,000000,40.09,40.55,39.88,39.88,71869,0
+UGA.US,D,20150514,000000,40.32,40.44,39.91,40.44,47800,0
+UGA.US,D,20150515,000000,39.83,40.41,39.62,40.35,40038,0
+UGA.US,D,20150518,000000,40,40.25,39.96,40.19,86355,0
+UGA.US,D,20150519,000000,39.77,39.79,39.11,39.27,87025,0
+UGA.US,D,20150520,000000,39.69,40.01,39.5,39.79,56770,0
+UGA.US,D,20150521,000000,40.42,40.91,40.35,40.79,49800,0
+UGA.US,D,20150522,000000,39.88,40.48,39.87,40.45,64200,0
+UGA.US,D,20150526,000000,39.9,39.92,38.93,39.23,57306,0
+UGA.US,D,20150527,000000,38.5,38.64,38.05,38.31,52300,0
+UGA.US,D,20150528,000000,38.13,39,37.93,38.93,45141,0
+UGA.US,D,20150529,000000,39.29,40.88,39.14,40.63,98100,0
+UGA.US,D,20150601,000000,40.52,40.76,40.27,40.41,39526,0
+UGA.US,D,20150602,000000,40.2,40.92,40.03,40.91,78007,0
+UGA.US,D,20150603,000000,40.48,40.59,39.86,40.37,54900,0
+UGA.US,D,20150604,000000,39.9,40.11,38.96,39.19,61300,0
+UGA.US,D,20150605,000000,38.94,40.09,38.54,39.97,56800,0
+UGA.US,D,20150608,000000,39.55,39.69,39.54,39.6,10800,0
+UGA.US,D,20150609,000000,40.55,41.12,40.5,40.93,83398,0
+UGA.US,D,20150610,000000,41.79,42.41,41.66,42.25,77521,0
+UGA.US,D,20150611,000000,42.29,42.29,41.87,41.96,56642,0
+UGA.US,D,20150612,000000,41.69,41.98,41.5,41.72,17600,0
+UGA.US,D,20150615,000000,41.53,41.66,41.23,41.32,20300,0
+UGA.US,D,20150616,000000,41.64,42.03,41.61,41.97,36400,0
+UGA.US,D,20150617,000000,42.76,42.95,40.98,41.42,76500,0
+UGA.US,D,20150618,000000,41.62,41.83,41.24,41.53,31400,0
+UGA.US,D,20150619,000000,41.01,41.14,40.32,40.66,70000,0
+UGA.US,D,20150622,000000,40.01,40.44,39.93,40.23,63600,0
+UGA.US,D,20150623,000000,39.76,41.47,39.75,41.38,72379,0
+UGA.US,D,20150624,000000,41.32,41.47,40.69,40.87,31300,0
+UGA.US,D,20150625,000000,40.48,40.67,40.03,40.39,62000,0
+UGA.US,D,20150626,000000,40.33,40.83,40.26,40.67,40300,0
+UGA.US,D,20150629,000000,40.29,40.54,40.09,40.22,35700,0
+UGA.US,D,20150630,000000,40.99,41.59,40.97,41.21,48116,0
+UGA.US,D,20150701,000000,40.5,40.82,40.31,40.53,22800,0
+UGA.US,D,20150702,000000,41.04,41.42,40.86,40.92,34200,0
+UGA.US,D,20150706,000000,39.53,39.65,38.69,38.97,135700,0
+UGA.US,D,20150707,000000,39.22,39.65,38.43,39.53,52000,0
+UGA.US,D,20150708,000000,40.36,40.57,39.85,40.42,70900,0
+UGA.US,D,20150709,000000,40.8,41.46,40.63,41.05,60100,0
+UGA.US,D,20150710,000000,40.84,40.95,40.07,40.81,23400,0
+UGA.US,D,20150713,000000,39.19,39.93,39.02,39.12,177000,0
+UGA.US,D,20150714,000000,38.12,39.1,38.09,38.87,87397,0
+UGA.US,D,20150715,000000,38.47,38.51,37.31,37.48,129527,0
+UGA.US,D,20150716,000000,38.16,38.35,37.99,38.25,66600,0
+UGA.US,D,20150717,000000,38.64,38.94,38.37,38.87,74600,0
+UGA.US,D,20150720,000000,38.82,38.9,38.62,38.77,28100,0
+UGA.US,D,20150721,000000,38.64,39,38.25,38.62,53400,0
+UGA.US,D,20150722,000000,37.94,38.36,37.51,37.52,50700,0
+UGA.US,D,20150723,000000,38,38.06,37.28,37.28,26100,0
+UGA.US,D,20150724,000000,37.24,37.27,36.61,36.94,41200,0
+UGA.US,D,20150727,000000,36.6,36.73,36.21,36.26,50900,0
+UGA.US,D,20150728,000000,36,36.64,35.78,36,25300,0
+UGA.US,D,20150729,000000,35.92,36.59,35.65,36.42,36200,0
+UGA.US,D,20150730,000000,36.66,36.89,36.52,36.52,11900,0
+UGA.US,D,20150731,000000,37.02,37.02,36.46,36.57,11400,0
+UGA.US,D,20150803,000000,35.49,35.57,34.6,34.78,121936,0
+UGA.US,D,20150804,000000,35.07,35.26,34.61,35,39400,0
+UGA.US,D,20150805,000000,35.24,35.95,34.29,34.63,33100,0
+UGA.US,D,20150806,000000,34.14,34.14,33.52,34.06,35401,0
+UGA.US,D,20150807,000000,33.56,33.74,33.18,33.71,21700,0
+UGA.US,D,20150810,000000,33.88,35.05,33.88,34.94,70000,0
+UGA.US,D,20150811,000000,34.51,35.14,34.3,35.14,43052,0
+UGA.US,D,20150812,000000,35.41,36.62,35.38,36.4,70300,0
+UGA.US,D,20150813,000000,35.92,35.92,35.4,35.43,27900,0
+UGA.US,D,20150814,000000,34.75,34.96,34.64,34.7,26500,0
+UGA.US,D,20150817,000000,34.95,34.95,34.09,34.24,70400,0
+UGA.US,D,20150818,000000,33.83,34.12,33.66,33.77,30300,0
+UGA.US,D,20150819,000000,33.33,33.43,32.24,32.32,112200,0
+UGA.US,D,20150820,000000,32.23,32.47,31.65,31.81,54900,0
+UGA.US,D,20150821,000000,31.29,31.82,30.69,31.72,60800,0
+UGA.US,D,20150824,000000,30.59,30.71,29.76,29.87,162238,0
+UGA.US,D,20150825,000000,30.39,30.39,29.5,29.55,111500,0
+UGA.US,D,20150826,000000,29.01,29.1,28.2,28.53,82700,0
+UGA.US,D,20150827,000000,29.32,30.64,29.32,30.36,103800,0
+UGA.US,D,20150828,000000,30.93,32.6,30.75,31.84,72200,0
+UGA.US,D,20150831,000000,31.45,34.44,30.65,33.94,84700,0
+UGA.US,D,20150901,000000,32.86,32.92,31.75,31.85,58600,0
+UGA.US,D,20150902,000000,33.09,33.09,31.36,32.67,85100,0
+UGA.US,D,20150903,000000,33.06,34.06,32.67,32.88,72100,0
+UGA.US,D,20150904,000000,32.54,32.79,32.44,32.48,13900,0
+UGA.US,D,20150908,000000,32.27,32.38,31.5,32.08,24000,0
+UGA.US,D,20150909,000000,32.26,32.28,31.11,31.28,30200,0
+UGA.US,D,20150910,000000,31.16,32.07,30.87,31.96,29255,0
+UGA.US,D,20150911,000000,31.25,31.89,30.8,31.41,20200,0
+UGA.US,D,20150914,000000,30.71,30.71,29.82,29.96,56700,0
+UGA.US,D,20150915,000000,30.21,30.7,30.12,30.6,11600,0
+UGA.US,D,20150916,000000,31.56,32.25,31.16,31.74,53600,0
+UGA.US,D,20150917,000000,31.62,31.8,31.15,31.71,59904,0
+UGA.US,D,20150918,000000,31.23,31.59,30.73,31.1,34500,0
+UGA.US,D,20150921,000000,31.93,32.07,31.64,32.04,27000,0
+UGA.US,D,20150922,000000,31.39,32.52,31.39,32.26,18300,0
+UGA.US,D,20150923,000000,32.53,33.22,31.55,31.71,36300,0
+UGA.US,D,20150924,000000,31.08,31.5,30.95,31.37,16237,0
+UGA.US,D,20150925,000000,31.59,32,31.13,31.86,13400,0
+UGA.US,D,20150928,000000,31.13,31.6,30.72,30.8,19375,0
+UGA.US,D,20150929,000000,30.86,31.47,30.79,31.33,8300,0
+UGA.US,D,20150930,000000,31.28,32.05,31.19,31.65,67100,0
+UGA.US,D,20151001,000000,32.91,32.94,31.24,31.72,74300,0
+UGA.US,D,20151002,000000,30.38,31.23,30.27,31.13,50100,0
+UGA.US,D,20151005,000000,31.98,32.43,31.82,32.17,23687,0
+UGA.US,D,20151006,000000,32.54,33.46,32.31,33.19,49700,0
+UGA.US,D,20151007,000000,33.42,33.55,32.15,32.47,42434,0
+UGA.US,D,20151008,000000,32.35,32.9,32.18,32.71,94000,0
+UGA.US,D,20151009,000000,32.54,32.9,32.24,32.65,22400,0
+UGA.US,D,20151012,000000,32.85,32.85,31,31.3,34673,0
+UGA.US,D,20151013,000000,30.63,31.21,30.25,30.39,51300,0
+UGA.US,D,20151014,000000,30.45,30.72,30.05,30.31,25200,0
+UGA.US,D,20151015,000000,30.39,30.5,29.42,30.42,77100,0
+UGA.US,D,20151016,000000,30.85,31,30.36,30.95,61800,0
+UGA.US,D,20151019,000000,29.85,29.96,29.17,29.44,134329,0
+UGA.US,D,20151020,000000,29.25,29.74,29.25,29.6,38400,0
+UGA.US,D,20151021,000000,29.35,29.85,29.02,29.7,47500,0
+UGA.US,D,20151022,000000,30.07,30.37,29.9,30.2,33700,0
+UGA.US,D,20151023,000000,29.79,30.08,29.64,29.8,20600,0
+UGA.US,D,20151026,000000,29.79,29.93,29.49,29.5,44100,0
+UGA.US,D,20151027,000000,29.23,29.47,29.04,29.47,32900,0
+UGA.US,D,20151028,000000,29.9,31.09,29.84,30.72,69700,0
+UGA.US,D,20151029,000000,30.84,31.15,30.57,30.8,39000,0
+UGA.US,D,20151030,000000,30.99,31.93,30.86,31.42,82800,0
+UGA.US,D,20151102,000000,31.15,31.73,31.1,31.66,45138,0
+UGA.US,D,20151103,000000,32.33,33.6,32.3,33.23,114782,0
+UGA.US,D,20151104,000000,33.47,33.6,31.88,32.14,78517,0
+UGA.US,D,20151105,000000,31.55,31.85,31.27,31.51,47200,0
+UGA.US,D,20151106,000000,31.62,31.7,31.35,31.7,17800,0
+UGA.US,D,20151109,000000,31.7,31.94,31.46,31.51,9642,0
+UGA.US,D,20151110,000000,31.38,31.82,31.07,31.3,29800,0
+UGA.US,D,20151111,000000,31.76,31.78,30.42,30.66,36200,0
+UGA.US,D,20151112,000000,29.93,30.27,29.25,29.31,149300,0
+UGA.US,D,20151113,000000,29,29.02,28.36,28.54,136700,0
+UGA.US,D,20151116,000000,28.2,28.8,27.66,28.7,114500,0
+UGA.US,D,20151117,000000,28.53,28.71,28.23,28.41,58100,0
+UGA.US,D,20151118,000000,29.09,29.17,28.29,29.05,73300,0
+UGA.US,D,20151119,000000,29.28,29.59,29.05,29.14,50000,0
+UGA.US,D,20151120,000000,29.33,30.04,29.11,29.28,118800,0
+UGA.US,D,20151123,000000,29.3,30.15,29.3,29.79,50300,0
+UGA.US,D,20151124,000000,30.89,31.65,30.72,31.27,104300,0
+UGA.US,D,20151125,000000,30.8,31.41,30.06,31.24,38200,0
+UGA.US,D,20151127,000000,31.19,31.3,30.8,30.9,46400,0
+UGA.US,D,20151130,000000,31.01,31.32,30.06,30.39,53900,0
+UGA.US,D,20151201,000000,31.61,31.99,31.11,31.32,76891,0
+UGA.US,D,20151202,000000,30.47,30.85,29.81,29.95,46319,0
+UGA.US,D,20151203,000000,30.08,30.72,29.47,29.94,66957,0
+UGA.US,D,20151204,000000,29.41,29.79,29.03,29.53,169700,0
+UGA.US,D,20151207,000000,28.75,28.94,27.81,28.01,159300,0
+UGA.US,D,20151208,000000,27.81,28.36,27.65,27.72,101849,0
+UGA.US,D,20151209,000000,28.05,28.92,27.9,28.65,78700,0
+UGA.US,D,20151210,000000,29.4,29.73,29.08,29.4,111300,0
+UGA.US,D,20151211,000000,29.58,29.94,29.22,29.5,75800,0
+UGA.US,D,20151214,000000,28.72,29.35,28.28,28.69,71776,0
+UGA.US,D,20151215,000000,28.49,29.15,28.43,28.7,53400,0
+UGA.US,D,20151216,000000,28.8,29.09,28.14,28.55,117400,0
+UGA.US,D,20151217,000000,29.26,29.43,29,29.08,70500,0
+UGA.US,D,20151218,000000,29.28,29.72,29.03,29.18,75300,0
+UGA.US,D,20151221,000000,28.1,28.55,27.82,27.92,119500,0
+UGA.US,D,20151222,000000,27.51,27.85,27.28,27.45,139201,0
+UGA.US,D,20151223,000000,28.31,29.3,28.18,29.23,192600,0
+UGA.US,D,20151224,000000,29.83,29.96,29.26,29.26,36422,0
+UGA.US,D,20151228,000000,28.9,29.123,28.34,28.67,46894,0
+UGA.US,D,20151229,000000,29.31,29.73,29.26,29.541,40979,0
+UGA.US,D,20151230,000000,29.05,29.09,28.51,28.83,53943,0
+UGA.US,D,20151231,000000,28.78,30.05,28.78,29.26,71923,0
+UGA.US,D,20160104,000000,30.11,30.72,29.5,29.72,175843,0
+UGA.US,D,20160105,000000,29.31,29.35,28.88,28.99,65272,0
+UGA.US,D,20160106,000000,27.39,27.86,26.6,27.02,355279,0
+UGA.US,D,20160107,000000,26.68,27.082,26.285,26.5456,130476,0
+UGA.US,D,20160108,000000,26.42,26.42,25.6301,25.95,119979,0
+UGA.US,D,20160111,000000,26.19,26.25,25.35,25.59,67467,0
+UGA.US,D,20160112,000000,26.37,26.7488,24.92,25.18,161690,0
+UGA.US,D,20160113,000000,25.31,25.4674,24.0472,24.32,131108,0
+UGA.US,D,20160114,000000,24.56,24.9499,24.3201,24.77,61417,0
+UGA.US,D,20160115,000000,24.03,24.28,23.45,23.69,114519,0
+UGA.US,D,20160119,000000,24.79,24.79,23.67,23.84,75700,0
+UGA.US,D,20160120,000000,23.44,23.77,23.14,23.56,122804,0
+UGA.US,D,20160121,000000,23.43,24.3599,23.4,23.8,79647,0
+UGA.US,D,20160122,000000,24.98,25.09,24.53,24.9,115651,0
+UGA.US,D,20160125,000000,24.87,24.87,23.44,23.45,77235,0
+UGA.US,D,20160126,000000,23.64,24.4368,23.4,24.05,51706,0
+UGA.US,D,20160127,000000,23.32,24.48,22.88,23.89,85866,0
+UGA.US,D,20160128,000000,25.41,25.64,24.62,25.18,92054,0
+UGA.US,D,20160129,000000,24.89,25.64,24.6,25.49,102445,0
+UGA.US,D,20160201,000000,25.12,25.12,24.32,24.3201,91005,0
+UGA.US,D,20160202,000000,22.95,23.17,22.5,22.51,213119,0
+UGA.US,D,20160203,000000,22.51,23.1899,21.76,23.17,164745,0
+UGA.US,D,20160204,000000,23.61,24.13,23,23.06,68639,0
+UGA.US,D,20160205,000000,22.74,22.82,22.2399,22.26,87159,0
+UGA.US,D,20160208,000000,22.28,22.28,21.49,21.51,120959,0
+UGA.US,D,20160209,000000,20.99,21.159,20.2401,20.67,267479,0
+UGA.US,D,20160210,000000,20.82,21.804,20.79,21.29,95838,0
+UGA.US,D,20160211,000000,21.3,21.96,21.0501,21.96,73439,0
+UGA.US,D,20160212,000000,22.57,23.5,22.45,23.27,145989,0
+UGA.US,D,20160216,000000,23.19,23.19,21.78,21.9,123110,0
+UGA.US,D,20160217,000000,21.99,23.1,21.92,22.67,117941,0
+UGA.US,D,20160218,000000,22.78,22.79,22.13,22.26,109920,0
+UGA.US,D,20160219,000000,22.18,22.18,21.5701,22.04,80348,0
+UGA.US,D,20160222,000000,22.65,23.093,22.585,22.77,100074,0
+UGA.US,D,20160223,000000,22.42,22.43,21.953,22.14,87543,0
+UGA.US,D,20160224,000000,21.96,23.35,21.95,23.32,97521,0
+UGA.US,D,20160225,000000,23.2,23.9912,23.014,23.64,59521,0
+UGA.US,D,20160226,000000,24.19,24.2,23.43,23.58,77832,0
+UGA.US,D,20160229,000000,23.72,24.0899,23.66,23.99,94192,0
+UGA.US,D,20160301,000000,23.44,23.83,23.2,23.7,126978,0
+UGA.US,D,20160302,000000,23.76,24.14,23.32,23.83,111335,0
+UGA.US,D,20160303,000000,23.28,23.82,23.165,23.63,115730,0
+UGA.US,D,20160304,000000,23.74,24.39,23.44,24.24,119553,0
+UGA.US,D,20160307,000000,24.47,25.41,24.47,25.27,142724,0
+UGA.US,D,20160308,000000,25.55,25.55,25.03,25.14,125134,0
+UGA.US,D,20160309,000000,25.84,26.74,25.69,26.66,196735,0
+UGA.US,D,20160310,000000,26.24,26.39,25.55,26.18,197133,0
+UGA.US,D,20160311,000000,26.22,26.486,26,26.29,122878,0
+UGA.US,D,20160314,000000,25.9,26.0333,25.01,25.8701,215716,0
+UGA.US,D,20160315,000000,25.5,25.895,25.25,25.6101,488884,0
+UGA.US,D,20160316,000000,25.73,26.27,25.44,25.76,160951,0
+UGA.US,D,20160317,000000,25.67,26.15,25.5205,26.07,70294,0
+UGA.US,D,20160318,000000,26.32,26.48,25.86,26.03,91130,0
+UGA.US,D,20160321,000000,26.09,26.54,25.8901,26.46,95838,0
+UGA.US,D,20160322,000000,26.52,27.2299,26.4701,27.125,108187,0
+UGA.US,D,20160323,000000,26.88,27.03,26.0609,26.29,156004,0
+UGA.US,D,20160324,000000,25.77,26.62,25.7101,26.5,90922,0
+UGA.US,D,20160328,000000,26.52,26.765,26.28,26.53,63243,0
+UGA.US,D,20160329,000000,25.81,26.28,25.5,26.25,36080,0
+UGA.US,D,20160330,000000,26.5,26.69,25.87,25.87,26937,0
+UGA.US,D,20160331,000000,25.5,26.04,25.47,25.5899,27898,0
+UGA.US,D,20160401,000000,24.92,25.146,24.77,24.89,59905,0
+UGA.US,D,20160404,000000,24.8,25.03,24.38,24.42,246409,0
+UGA.US,D,20160405,000000,24.56,24.6699,24.29,24.4347,51245,0
+UGA.US,D,20160406,000000,24.48,25.06,24.09,24.85,121188,0
+UGA.US,D,20160407,000000,24.51,24.647,24.14,24.64,37127,0
+UGA.US,D,20160408,000000,25.5,26,25.3982,25.89,65329,0
+UGA.US,D,20160411,000000,26.22,26.79,26.22,26.63,78126,0
+UGA.US,D,20160412,000000,26.76,27.25,26.48,27.1101,85549,0
+UGA.US,D,20160413,000000,26.95,27.25,26.65,27.02,59756,0
+UGA.US,D,20160414,000000,27.1201,27.15,26.5,26.68,49706,0
+UGA.US,D,20160415,000000,26.12,26.15,25.77,26,35392,0
+UGA.US,D,20160418,000000,25.21,25.845,25.12,25.51,80015,0
+UGA.US,D,20160419,000000,25.97,26.4035,25.95,26.35,24121,0
+UGA.US,D,20160420,000000,25.8,26.8,25.71,26.62,286906,0
+UGA.US,D,20160421,000000,26.75,27.046,26.53,26.97,67714,0
+UGA.US,D,20160422,000000,27.25,27.4501,27.0606,27.21,65392,0
+UGA.US,D,20160425,000000,27.15,27.21,26.8001,26.94,34577,0
+UGA.US,D,20160426,000000,27.35,27.7382,27.35,27.72,34855,0
+UGA.US,D,20160427,000000,27.95,28.05,27.3299,27.93,84347,0
+UGA.US,D,20160428,000000,27.7341,28.23,27.6501,28.09,84294,0
+UGA.US,D,20160429,000000,28.22,28.39,27.834,28.04,42839,0
+UGA.US,D,20160502,000000,27.9,27.9,27.27,27.29,38496,0
+UGA.US,D,20160503,000000,26.65,26.71,26.2,26.5,60368,0
+UGA.US,D,20160504,000000,26.87,26.9,25.7,26.2,112759,0
+UGA.US,D,20160505,000000,26.77,26.79,25.9,26.12,193629,0
+UGA.US,D,20160506,000000,25.87,26.6,25.7108,26.29,27597,0
+UGA.US,D,20160509,000000,25.64,25.8,25.24,25.3,67956,0
+UGA.US,D,20160510,000000,25.32,26.18,25.32,26.12,33032,0
+UGA.US,D,20160511,000000,26.17,27.69,25.66,27.57,93513,0
+UGA.US,D,20160512,000000,27.63,27.76,27.23,27.61,199782,0
+UGA.US,D,20160513,000000,27.44,27.85,27.37,27.8299,22091,0
+UGA.US,D,20160516,000000,28.4,28.62,28.1,28.1799,51947,0
+UGA.US,D,20160517,000000,28.31,28.7768,28.186,28.75,73779,0
+UGA.US,D,20160518,000000,28.72,29.1066,28.6,28.69,82589,0
+UGA.US,D,20160519,000000,28.23,28.61,28,28.58,56925,0
+UGA.US,D,20160520,000000,28.55,28.7,28.21,28.6713,21230,0
+UGA.US,D,20160523,000000,28.46,28.8,28.4,28.79,23646,0
+UGA.US,D,20160524,000000,28.95,29.06,28.7,28.95,131975,0
+UGA.US,D,20160525,000000,28.79,28.95,28.4119,28.83,94799,0
+UGA.US,D,20160526,000000,28.87,28.87,28.23,28.33,26715,0
+UGA.US,D,20160527,000000,28.28,28.71,28.16,28.6,28794,0
+UGA.US,D,20160531,000000,28.5,28.7,27.9774,27.98,32191,0
+UGA.US,D,20160601,000000,27.67,28.42,27.51,28.37,68207,0
+UGA.US,D,20160602,000000,28.16,28.6747,27.96,28.33,40836,0
+UGA.US,D,20160603,000000,28.24,28.3,27.88,28.13,33112,0
+UGA.US,D,20160606,000000,27.97,28.075,27.67,27.75,79197,0
+UGA.US,D,20160607,000000,27.7,27.92,27.531,27.85,46260,0
+UGA.US,D,20160608,000000,27.97,28.39,27.39,28.39,54948,0
+UGA.US,D,20160609,000000,27.94,28.28,27.82,28.28,19117,0
+UGA.US,D,20160610,000000,27.69,27.85,27.11,27.142,52132,0
+UGA.US,D,20160613,000000,26.72,26.98,26.5,26.65,37719,0
+UGA.US,D,20160614,000000,26.47,26.5599,26.37,26.4,59466,0
+UGA.US,D,20160615,000000,25.83,26.53,25.7,26.1088,42023,0
+UGA.US,D,20160616,000000,26.18,26.18,25.45,25.59,41710,0
+UGA.US,D,20160617,000000,26.11,26.4,25.91,26.39,29105,0
+UGA.US,D,20160620,000000,26.96,27.56,26.88,27.46,60776,0
+UGA.US,D,20160621,000000,27.11,27.778,27.01,27.66,28970,0
+UGA.US,D,20160622,000000,27.94,28.04,27.36,27.48,26746,0
+UGA.US,D,20160623,000000,27.75,27.87,27.53,27.85,11767,0
+UGA.US,D,20160624,000000,26.6,26.95,26.3601,26.58,60211,0
+UGA.US,D,20160627,000000,26.24,26.26,25.5685,25.939,83444,0
+UGA.US,D,20160628,000000,26.16,26.33,25.841,26.32,29357,0
+UGA.US,D,20160629,000000,26.42,26.64,26.214,26.43,168044,0
+UGA.US,D,20160630,000000,26.16,26.34,25.9,25.98,40632,0
+UGA.US,D,20160701,000000,25.51,26.35,25.51,26.33,41702,0
+UGA.US,D,20160705,000000,25.39,25.555,24.51,24.65,84693,0
+UGA.US,D,20160706,000000,24.41,24.92,24.08,24.92,51062,0
+UGA.US,D,20160707,000000,25.19,25.3156,23.28,23.66,106965,0
+UGA.US,D,20160708,000000,23.73,24,23.4001,23.8,102990,0
+UGA.US,D,20160711,000000,24.1,24.21,23.82,23.85,116486,0
+UGA.US,D,20160712,000000,24.85,24.9197,24.51,24.51,154352,0
+UGA.US,D,20160713,000000,24.28,24.38,23.551,23.9,99403,0
+UGA.US,D,20160714,000000,24.32,24.57,24.095,24.28,181784,0
+UGA.US,D,20160715,000000,24.72,24.9365,24.5,24.54,26880,0
+UGA.US,D,20160718,000000,24.07,24.12,23.93,23.96,47943,0
+UGA.US,D,20160719,000000,23.95,24.04,23.7,23.74,31647,0
+UGA.US,D,20160720,000000,23.32,23.8112,23.16,23.51,60202,0
+UGA.US,D,20160721,000000,23.64,23.7,23.31,23.32,18672,0
+UGA.US,D,20160722,000000,23.37,23.62,23.0633,23.35,48872,0
+UGA.US,D,20160725,000000,22.97,23.15,22.85,22.88,43879,0
+UGA.US,D,20160726,000000,22.87,23.18,22.8,23.07,46190,0
+UGA.US,D,20160727,000000,23.22,23.3254,22.3656,22.64,161198,0
+UGA.US,D,20160728,000000,22.89,22.94,22.3,22.33,38001,0
+UGA.US,D,20160729,000000,22.2,22.701,21.939,22.59,58424,0
+UGA.US,D,20160801,000000,22.4,22.589,22.16,22.51,173208,0
+UGA.US,D,20160802,000000,22.98,23.1989,22.28,22.48,34475,0
+UGA.US,D,20160803,000000,22.49,23.27,22.34,23.254,134343,0
+UGA.US,D,20160804,000000,22.75,23.55,22.575,23.46,32964,0
+UGA.US,D,20160805,000000,23.54,23.69,23.39,23.6099,45373,0
+UGA.US,D,20160808,000000,23.84,23.9,23.2974,23.32,85000,0
+UGA.US,D,20160809,000000,23.29,23.35,23.01,23.16,27446,0
+UGA.US,D,20160810,000000,23.22,23.34,22.28,22.28,72487,0
+UGA.US,D,20160811,000000,22.35,23.45,22.34,23.2799,68752,0
+UGA.US,D,20160812,000000,23.21,23.65,23.1021,23.65,35292,0
+UGA.US,D,20160815,000000,23.65,24.11,23.65,24.09,183482,0
+UGA.US,D,20160816,000000,24.18,24.51,23.8431,24.39,45406,0
+UGA.US,D,20160817,000000,24.46,24.99,24.2,24.99,134412,0
+UGA.US,D,20160818,000000,24.98,25.56,24.9201,25.44,37353,0
+UGA.US,D,20160819,000000,25.57,25.84,25.4,25.665,100793,0
+UGA.US,D,20160822,000000,25.23,25.48,25.15,25.19,65990,0
+UGA.US,D,20160823,000000,24.87,25.54,24.76,25.52,63810,0
+UGA.US,D,20160824,000000,25.57,25.69,25.11,25.15,38661,0
+UGA.US,D,20160825,000000,25.18,25.59,25.1,25.54,24384,0
+UGA.US,D,20160826,000000,25.4,25.89,25.33,25.51,26544,0
+UGA.US,D,20160829,000000,25.2,25.25,24.91,25.05,65136,0
+UGA.US,D,20160830,000000,24.89,25,24.44,24.66,37866,0
+UGA.US,D,20160831,000000,24.4,24.51,23.7,24.01,82325,0
+UGA.US,D,20160901,000000,23.54,23.62,22.76,22.96,235397,0
+UGA.US,D,20160902,000000,23.22,23.44,23.12,23.14,54350,0
+UGA.US,D,20160906,000000,23.37,23.71,23.2,23.59,55709,0
+UGA.US,D,20160907,000000,23.87,24.35,23.75,24.1,192531,0
+UGA.US,D,20160908,000000,24.76,25.55,24.55,25.24,69357,0
+UGA.US,D,20160909,000000,24.78,24.89,24.39,24.47,38136,0
+UGA.US,D,20160912,000000,24.5,25.12,24.5,24.79,26197,0
+UGA.US,D,20160913,000000,25.11,25.32,24.6,24.6,42003,0
+UGA.US,D,20160914,000000,24.55,24.78,24.0848,24.46,25842,0
+UGA.US,D,20160915,000000,24.89,25.96,24.89,25.49,87780,0
+UGA.US,D,20160916,000000,26.03,26.51,25.93,26.3,133940,0
+UGA.US,D,20160919,000000,25.99,26.35,25.58,25.59,74190,0
+UGA.US,D,20160920,000000,25,25.31,24.7,25.17,51684,0
+UGA.US,D,20160921,000000,25.62,25.94,25.39,25.94,76449,0
+UGA.US,D,20160922,000000,26.16,26.3,25.93,26.05,28850,0
+UGA.US,D,20160923,000000,26.06,26.327,25.5,25.71,23977,0
+UGA.US,D,20160926,000000,26.13,26.5675,26.0925,26.1044,39483,0
+UGA.US,D,20160927,000000,25.75,25.9872,25.59,25.85,26959,0
+UGA.US,D,20160928,000000,26.41,27.3858,25.86,27.08,68650,0
+UGA.US,D,20160929,000000,27.12,27.56,26.9,27.38,51307,0
+UGA.US,D,20160930,000000,27.5,27.77,27.43,27.57,35382,0
+UGA.US,D,20161003,000000,27.48,27.95,27.43,27.88,110301,0
+UGA.US,D,20161004,000000,28.38,28.51,28.05,28.423,68481,0
+UGA.US,D,20161005,000000,28.65,28.65,28.1561,28.18,45798,0
+UGA.US,D,20161006,000000,28.15,28.47,28.092,28.47,56978,0
+UGA.US,D,20161007,000000,28.41,28.41,27.9,28.05,28337,0
+UGA.US,D,20161010,000000,28.4512,28.6,28.2001,28.25,22314,0
+UGA.US,D,20161011,000000,28.51,28.562,27.8801,28.16,20290,0
+UGA.US,D,20161012,000000,27.81,27.81,27.45,27.45,20439,0
+UGA.US,D,20161013,000000,27.7,28.09,27.461,28.02,18784,0
+UGA.US,D,20161014,000000,28.06,28.4203,27.9,28.39,22011,0
+UGA.US,D,20161017,000000,28.38,28.47,28.1078,28.33,19048,0
+UGA.US,D,20161018,000000,28.56,28.57,28.254,28.41,15071,0
+UGA.US,D,20161019,000000,28.46,28.75,28.44,28.5084,24463,0
+UGA.US,D,20161020,000000,28.18,28.28,28,28.26,17908,0
+UGA.US,D,20161021,000000,28.33,28.91,28.25,28.8499,37969,0
+UGA.US,D,20161024,000000,28.53,28.5448,28.2245,28.44,26335,0
+UGA.US,D,20161025,000000,28.37,28.56,28.1716,28.3,21835,0
+UGA.US,D,20161026,000000,27.68,28.3081,27.4908,28.14,39459,0
+UGA.US,D,20161027,000000,28.23,28.2821,28.05,28.24,23067,0
+UGA.US,D,20161028,000000,27.93,28.15,27.58,27.7,7073,0
+UGA.US,D,20161031,000000,27.53,27.575,26.98,27.04,27278,0
+UGA.US,D,20161101,000000,29.5,29.55,27.98,28.26,372068,0
+UGA.US,D,20161102,000000,28.18,28.18,27.31,27.67,35925,0
+UGA.US,D,20161103,000000,27.93,27.97,26.971,27.13,15360,0
+UGA.US,D,20161104,000000,26.43,26.8372,26.1,26.53,30714,0
+UGA.US,D,20161107,000000,26.23,26.25,25.88,26.18,33205,0
+UGA.US,D,20161108,000000,25.82,26.21,25.79,26.14,41816,0
+UGA.US,D,20161109,000000,25.82,26.11,25.51,25.96,188032,0
+UGA.US,D,20161110,000000,25.66,25.83,25.44,25.46,52355,0
+UGA.US,D,20161111,000000,25.18,25.1952,24.661,24.75,43504,0
+UGA.US,D,20161114,000000,24.75,24.76,24.18,24.47,79499,0
+UGA.US,D,20161115,000000,24.96,25.57,24.96,25.49,39664,0
+UGA.US,D,20161116,000000,25.35,25.5464,25.02,25.06,21050,0
+UGA.US,D,20161117,000000,25.62,25.8,25.3556,25.41,55666,0
+UGA.US,D,20161118,000000,25.48,25.53,25.21,25.49,13837,0
+UGA.US,D,20161121,000000,26.36,26.97,26.3,26.72,91069,0
+UGA.US,D,20161122,000000,26.93,27.0179,26.52,26.77,29614,0
+UGA.US,D,20161123,000000,26.94,27.25,26.3,27.14,17568,0
+UGA.US,D,20161125,000000,26.8117,26.84,26.24,26.38,15719,0
+UGA.US,D,20161128,000000,26.83,27.1,26.69,26.74,16093,0
+UGA.US,D,20161129,000000,26.22,26.3299,25.9408,26.25,28075,0
+UGA.US,D,20161130,000000,27.25,28.48,27.25,28.06,77821,0
+UGA.US,D,20161201,000000,29.01,29.87,29.01,29.334,91294,0
+UGA.US,D,20161202,000000,29.52,29.81,29.48,29.51,33020,0
+UGA.US,D,20161205,000000,29.64,29.64,29.411,29.42,42309,0
+UGA.US,D,20161206,000000,29.17,29.25,29.04,29.04,25477,0
+UGA.US,D,20161207,000000,29.06,29.12,28.58,28.62,22701,0
+UGA.US,D,20161208,000000,28.5,28.72,28.22,28.55,29966,0
+UGA.US,D,20161209,000000,28.63,28.75,28.5,28.72,19708,0
+UGA.US,D,20161212,000000,29.62,29.8169,29.18,29.23,43579,0
+UGA.US,D,20161213,000000,29.69,29.69,29.33,29.35,26029,0
+UGA.US,D,20161214,000000,29.02,29.65,28.95,29.15,23961,0
+UGA.US,D,20161215,000000,28.7701,29.47,28.7701,29.35,23892,0
+UGA.US,D,20161216,000000,29.69,29.84,29.515,29.6201,56884,0
+UGA.US,D,20161219,000000,29.5701,29.7322,29.511,29.6,21209,0
+UGA.US,D,20161220,000000,30.15,30.3,30,30.25,60391,0
+UGA.US,D,20161221,000000,30.3,30.56,30.16,30.38,60717,0
+UGA.US,D,20161222,000000,30.29,30.4324,30.18,30.31,14196,0
+UGA.US,D,20161223,000000,30.27,30.84,30.27,30.61,54746,0
+UGA.US,D,20161227,000000,31.12,31.5634,31.1,31.23,40891,0
+UGA.US,D,20161228,000000,31.45,31.6709,31.4424,31.51,23582,0
+UGA.US,D,20161229,000000,31.82,31.87,31.29,31.41,33645,0
+UGA.US,D,20161230,000000,31.34,31.4954,31.228,31.32,21914,0
+UGA.US,D,20170103,000000,31.95,32.03,30.41,30.63,77559,0
+UGA.US,D,20170104,000000,30.6,30.87,30.42,30.78,16993,0
+UGA.US,D,20170105,000000,30.89,31,30.25,30.74,36337,0
+UGA.US,D,20170106,000000,30.8,30.971,30.5,30.51,16533,0
+UGA.US,D,20170109,000000,29.99,30.01,29.39,29.48,56860,0
+UGA.US,D,20170110,000000,29.61,29.6771,28.92,28.99,41050,0
+UGA.US,D,20170111,000000,29.58,30.33,29.12,29.99,96753,0
+UGA.US,D,20170112,000000,30.48,30.48,30.22,30.3,38408,0
+UGA.US,D,20170113,000000,30.23,30.46,30.2002,30.28,29790,0
+UGA.US,D,20170117,000000,31.03,31.05,30.02,30.02,31018,0
+UGA.US,D,20170118,000000,29.33,29.7,28.98,29.22,39650,0
+UGA.US,D,20170119,000000,29.12,29.2099,28.73,28.87,40087,0
+UGA.US,D,20170120,000000,29.56,29.65,29.3737,29.43,21215,0
+UGA.US,D,20170123,000000,29.1,29.589,29.08,29.52,23390,0
+UGA.US,D,20170124,000000,29.71,29.84,29.34,29.34,27148,0
+UGA.US,D,20170125,000000,28.86,29.153,28.5,28.71,56778,0
+UGA.US,D,20170126,000000,28.62,29.12,28.62,28.92,51822,0
+UGA.US,D,20170127,000000,28.83,29.02,28.4628,28.55,19413,0
+UGA.US,D,20170130,000000,28.43,28.43,28.14,28.282,107257,0
+UGA.US,D,20170131,000000,28.93,29.1,28.52,28.63,39577,0
+UGA.US,D,20170201,000000,29.15,29.22,28.526,29.16,43682,0
+UGA.US,D,20170202,000000,28.91,29.0025,28.27,28.42,44551,0
+UGA.US,D,20170203,000000,28.15,28.81,28.04,28.77,22404,0
+UGA.US,D,20170206,000000,28.78,28.8768,27.79,27.92,37784,0
+UGA.US,D,20170207,000000,27.42,27.4752,27.23,27.47,39236,0
+UGA.US,D,20170208,000000,27.46,28.7699,27.39,28.67,63952,0
+UGA.US,D,20170209,000000,28.82,29.08,28.582,28.99,31027,0
+UGA.US,D,20170210,000000,29.58,29.64,29.16,29.34,38926,0
+UGA.US,D,20170213,000000,28.76,28.76,28.4315,28.49,43375,0
+UGA.US,D,20170214,000000,28.98,29.02,28.3229,28.48,39800,0
+UGA.US,D,20170215,000000,28.6171,28.64,28.38,28.55,10197,0
+UGA.US,D,20170216,000000,28.44,28.4737,28.02,28.23,26979,0
+UGA.US,D,20170217,000000,27.79,28.16,27.77,28.1499,42655,0
+UGA.US,D,20170221,000000,28.29,28.32,27.82,27.88,47568,0
+UGA.US,D,20170222,000000,27.86,28.08,27.77,28.08,36112,0
+UGA.US,D,20170223,000000,28.59,28.72,28.0753,28.1972,57604,0
+UGA.US,D,20170224,000000,27.9,28.17,27.9,27.997,8330,0
+UGA.US,D,20170227,000000,28.38,28.3815,28.1208,28.15,14022,0
+UGA.US,D,20170228,000000,27.69,27.95,27.1705,27.94,69361,0
+UGA.US,D,20170301,000000,27.76,27.82,27,27,69093,0
+UGA.US,D,20170302,000000,26.51,26.75,26.4,26.69,50653,0
+UGA.US,D,20170303,000000,26.69,26.7848,26.5632,26.7,32187,0
+UGA.US,D,20170306,000000,26.99,27.17,26.85,27.17,16728,0
+UGA.US,D,20170307,000000,27.47,27.47,27.13,27.18,24576,0
+UGA.US,D,20170308,000000,27.27,27.57,26.6,26.68,23640,0
+UGA.US,D,20170309,000000,26.37,26.5025,26.04,26.36,44675,0
+UGA.US,D,20170310,000000,26.45,26.45,25.7601,25.8,72895,0
+UGA.US,D,20170313,000000,25.66,25.68,25.49,25.5661,39534,0
+UGA.US,D,20170314,000000,25.34,25.75,25.25,25.72,40745,0
+UGA.US,D,20170315,000000,25.83,25.9434,25.5498,25.63,30992,0
+UGA.US,D,20170316,000000,25.76,25.81,25.58,25.75,21916,0
+UGA.US,D,20170317,000000,26,26,25.83,25.83,24417,0
+UGA.US,D,20170320,000000,25.8,26.23,25.72,26.025,28377,0
+UGA.US,D,20170321,000000,26.23,26.3332,25.8001,25.83,27504,0
+UGA.US,D,20170322,000000,25.81,25.91,25.61,25.8,16495,0
+UGA.US,D,20170323,000000,25.6,25.695,25.5,25.65,7552,0
+UGA.US,D,20170324,000000,25.7,25.9,25.53,25.8999,7203,0
+UGA.US,D,20170327,000000,25.74,26.05,25.64,26.05,13372,0
+UGA.US,D,20170328,000000,26.27,26.55,26.15,26.2086,18064,0
+UGA.US,D,20170329,000000,26.39,26.81,26.39,26.75,51817,0
+UGA.US,D,20170330,000000,27,27.11,26.8619,27,19881,0
+UGA.US,D,20170331,000000,27,27.35,27,27.2792,13932,0
+UGA.US,D,20170403,000000,27.33,27.39,27.03,27.16,17841,0
+UGA.US,D,20170404,000000,27.27,27.58,27.2201,27.5662,21712,0
+UGA.US,D,20170405,000000,27.74,27.7599,27.3,27.35,31828,0
+UGA.US,D,20170406,000000,27.51,27.71,27.51,27.6779,9186,0
+UGA.US,D,20170407,000000,27.69,27.95,27.68,27.85,29589,0
+UGA.US,D,20170410,000000,28.01,28.15,27.93,28.14,25063,0
+UGA.US,D,20170411,000000,28.07,28.07,27.81,28.05,28329,0
+UGA.US,D,20170412,000000,28.2179,28.23,27.74,27.8,29885,0
+UGA.US,D,20170413,000000,27.81,27.817,27.56,27.71,19259,0
+UGA.US,D,20170417,000000,27.76,27.86,27.5,27.56,32168,0
+UGA.US,D,20170418,000000,27.26,27.5,27.111,27.4,38963,0
+UGA.US,D,20170419,000000,27.37,27.37,26.4,26.5501,46785,0
+UGA.US,D,20170420,000000,26.56,26.7,26.51,26.61,12658,0
+UGA.US,D,20170421,000000,26.52,26.5903,26.165,26.21,52101,0
+UGA.US,D,20170424,000000,26.06,26.06,25.9,25.93,27802,0
+UGA.US,D,20170425,000000,25.75,25.996,25.64,25.97,17452,0
+UGA.US,D,20170426,000000,25.58,25.78,25.28,25.28,46627,0
+UGA.US,D,20170427,000000,24.78,25.02,24.62,24.969,82250,0
+UGA.US,D,20170428,000000,25.08,25.12,24.56,24.61,67581,0
+UGA.US,D,20170501,000000,24.42,25.14,24.17,24.37,66971,0
+UGA.US,D,20170502,000000,24.44,24.5507,24.07,24.18,39438,0
+UGA.US,D,20170503,000000,24.36,24.722,24.0601,24.4199,40968,0
+UGA.US,D,20170504,000000,23.92,23.9342,23.461,23.58,89610,0
+UGA.US,D,20170505,000000,23.7,24.14,23.7,24.0899,38100,0
+UGA.US,D,20170508,000000,24.14,24.34,23.95,24.261,32207,0
+UGA.US,D,20170509,000000,24,24.06,23.72,23.7699,36624,0
+UGA.US,D,20170510,000000,24,24.7205,23.95,24.65,84802,0
+UGA.US,D,20170511,000000,24.96,25.03,24.78,24.94,35368,0
+UGA.US,D,20170512,000000,25.17,25.17,24.9798,25.17,26835,0
+UGA.US,D,20170515,000000,25.75,25.7987,25.43,25.46,37782,0
+UGA.US,D,20170516,000000,25.68,25.72,25.5,25.59,33117,0
+UGA.US,D,20170517,000000,25.73,25.7911,25.4827,25.4901,15452,0
+UGA.US,D,20170518,000000,25.29,25.78,25.25,25.6,25580,0
+UGA.US,D,20170519,000000,25.94,26.34,25.91,26.26,83196,0
+UGA.US,D,20170522,000000,26.46,26.55,26.38,26.44,36354,0
+UGA.US,D,20170523,000000,26.34,26.55,26.3,26.42,24857,0
+UGA.US,D,20170524,000000,26.53,26.6036,26.011,26.31,43028,0
+UGA.US,D,20170525,000000,26.27,26.45,25.401,25.5,120110,0
+UGA.US,D,20170526,000000,25.71,25.96,25.6511,25.96,80969,0
+UGA.US,D,20170530,000000,25.75,26.06,25.6811,25.85,123751,0
+UGA.US,D,20170531,000000,25.33,25.51,25.1422,25.4758,24418,0
+UGA.US,D,20170601,000000,25.6,25.86,25.4905,25.5,20602,0
+UGA.US,D,20170602,000000,25.22,25.3,24.92,25.2,15816,0
+UGA.US,D,20170605,000000,24.74,24.75,24.53,24.57,71801,0
+UGA.US,D,20170606,000000,24.36,24.83,24.34,24.8064,37241,0
+UGA.US,D,20170607,000000,24.38,24.4869,23.76,23.92,105235,0
+UGA.US,D,20170608,000000,23.78,23.98,23.77,23.77,42151,0
+UGA.US,D,20170609,000000,23.87,24.1499,23.865,24.04,51343,0
+UGA.US,D,20170612,000000,24.11,24.11,23.7295,23.735,24881,0
+UGA.US,D,20170613,000000,23.71,24.03,23.57,23.99,23812,0
+UGA.US,D,20170614,000000,23.77,23.84,22.82,22.91,107053,0
+UGA.US,D,20170615,000000,22.81,23.0199,22.75,22.9999,50850,0
+UGA.US,D,20170616,000000,23.23,23.27,23.1,23.2,16347,0
+UGA.US,D,20170619,000000,23.31,23.47,23.1,23.15,35519,0
+UGA.US,D,20170620,000000,22.75,22.77,22.6,22.67,31620,0
+UGA.US,D,20170621,000000,22.69,23.03,22.3,22.45,65917,0
+UGA.US,D,20170622,000000,22.79,23,22.7542,22.79,34240,0
+UGA.US,D,20170623,000000,22.75,22.95,22.6924,22.7999,25478,0
+UGA.US,D,20170626,000000,22.73,23,22.49,22.96,22885,0
+UGA.US,D,20170627,000000,23.09,23.37,23.09,23.3333,28917,0
+UGA.US,D,20170628,000000,23.18,23.6614,22.97,23.64,39404,0
+UGA.US,D,20170629,000000,23.78,23.95,23.59,23.63,24839,0
+UGA.US,D,20170630,000000,23.77,24.3236,23.7,24.25,50960,0
+UGA.US,D,20170703,000000,24.4,24.64,24.4,24.46,40299,0
+UGA.US,D,20170705,000000,24.49,24.49,23.93,23.94,42501,0
+UGA.US,D,20170706,000000,24.46,24.68,24.19,24.35,34133,0
+UGA.US,D,20170707,000000,23.9,24.0235,23.6,24.0235,13361,0
+UGA.US,D,20170710,000000,23.87,24.1501,23.87,24.0178,20145,0
+UGA.US,D,20170711,000000,23.92,24.45,23.92,24.3232,8268,0
+UGA.US,D,20170712,000000,24.65,24.76,24.29,24.29,21835,0
+UGA.US,D,20170713,000000,24.42,24.63,24.36,24.46,15601,0
+UGA.US,D,20170714,000000,24.85,25.01,24.73,24.99,32474,0
+UGA.US,D,20170717,000000,25.06,25.18,24.9201,24.94,26147,0
+UGA.US,D,20170718,000000,25.32,25.4,25.07,25.19,61585,0
+UGA.US,D,20170719,000000,25.48,25.82,25.438,25.776,74995,0
+UGA.US,D,20170720,000000,26.04,26.0727,25.65,25.69,38321,0
+UGA.US,D,20170721,000000,25.38,25.4164,24.96,25.01,134501,0
+UGA.US,D,20170724,000000,25.12,25.2,25,25.07,31066,0
+UGA.US,D,20170725,000000,25.289,25.726,25.21,25.69,37556,0
+UGA.US,D,20170726,000000,25.6219,26.08,25.51,26.03,26143,0
+UGA.US,D,20170727,000000,26.24,26.52,26.18,26.45,56164,0
+UGA.US,D,20170728,000000,26.68,26.94,26.641,26.87,53230,0
+UGA.US,D,20170731,000000,27.03,27.42,26.99,27.38,50762,0
+UGA.US,D,20170801,000000,27.21,27.23,26.81,27.18,24141,0
+UGA.US,D,20170802,000000,27.08,27.08,26.57,26.84,37160,0
+UGA.US,D,20170803,000000,26.93,27.01,26.6,26.7167,19291,0
+UGA.US,D,20170804,000000,26.85,27,26.72,26.82,9219,0
+UGA.US,D,20170807,000000,26.45,26.66,26.21,26.58,52106,0
+UGA.US,D,20170808,000000,26.12,26.67,26.12,26.3288,17215,0
+UGA.US,D,20170809,000000,26.4,26.48,26.16,26.48,5913,0
+UGA.US,D,20170810,000000,26.79,26.81,26.04,26.04,18495,0
+UGA.US,D,20170811,000000,26.24,26.44,26.1701,26.35,5192,0
+UGA.US,D,20170814,000000,26.24,26.43,25.73,25.73,12018,0
+UGA.US,D,20170815,000000,25.64,25.85,25.6,25.835,5983,0
+UGA.US,D,20170816,000000,25.911,26.05,25.5,25.54,15762,0
+UGA.US,D,20170817,000000,25.23,26,25.23,26,15947,0
+UGA.US,D,20170818,000000,26.0099,26.76,25.955,26.62,43600,0
+UGA.US,D,20170821,000000,26.12,26.16,25.8,25.94,24243,0
+UGA.US,D,20170822,000000,26.14,26.2336,25.97,26.1587,12343,0
+UGA.US,D,20170823,000000,26.09,26.53,26.08,26.53,5930,0
+UGA.US,D,20170824,000000,26.86,27.06,26.62,27.05,139377,0
+UGA.US,D,20170825,000000,27.29,27.42,26.5,26.83,264211,0
+UGA.US,D,20170828,000000,27.71,27.77,27.09,27.5,521734,0
+UGA.US,D,20170829,000000,27.61,28.07,27.351,28.06,243734,0
+UGA.US,D,20170830,000000,28.77,28.9699,27.8719,28.4,679097,0
+UGA.US,D,20170831,000000,29.15,30.9,29,30.66,855274,0
+UGA.US,D,20170901,000000,29.97,30.33,29.4407,30.27,562856,0
+UGA.US,D,20170905,000000,29.19,29.5899,29.1601,29.21,309304,0
+UGA.US,D,20170906,000000,28.79,29.15,28.53,29.13,187996,0
+UGA.US,D,20170907,000000,29.18,29.2,28.5012,28.8,191684,0
+UGA.US,D,20170908,000000,28.89,28.94,28.375,28.62,60601,0
+UGA.US,D,20170911,000000,27.95,28.41,27.76,28.35,114207,0
+UGA.US,D,20170912,000000,28.67,28.8272,28.5493,28.8,84148,0
+UGA.US,D,20170913,000000,28.76,29.05,28.48,28.57,152775,0
+UGA.US,D,20170914,000000,28.68,28.7172,28.15,28.24,91977,0
+UGA.US,D,20170915,000000,28.56,28.94,28.441,28.8,109548,0
+UGA.US,D,20170918,000000,28.67,28.88,28.5879,28.72,59468,0
+UGA.US,D,20170919,000000,28.7,28.7,28.43,28.65,152305,0
+UGA.US,D,20170920,000000,28.67,28.85,28.57,28.72,81740,0
+UGA.US,D,20170921,000000,28.53,28.77,28.32,28.63,57806,0
+UGA.US,D,20170922,000000,28.77,28.98,28.75,28.95,69231,0
+UGA.US,D,20170925,000000,29.12,29.8,29.12,29.8,91577,0
+UGA.US,D,20170926,000000,29.47,29.4914,29.15,29.3499,16253,0
+UGA.US,D,20170927,000000,29.03,29.06,28.6,28.75,17761,0
+UGA.US,D,20170928,000000,28.94,28.96,28.41,28.81,119892,0
+UGA.US,D,20170929,000000,28.69,28.748,28.13,28.15,41059,0
+UGA.US,D,20171002,000000,27.6,27.73,27.46,27.67,52651,0
+UGA.US,D,20171003,000000,27.6,27.89,27.58,27.81,15071,0
+UGA.US,D,20171004,000000,27.9268,28.18,27.788,28.0899,16968,0
+UGA.US,D,20171005,000000,28.62,29.02,28.62,28.82,20824,0
+UGA.US,D,20171006,000000,28.09,28.13,27.57,27.72,35896,0
+UGA.US,D,20171009,000000,27.76,27.8399,27.61,27.65,9118,0
+UGA.US,D,20171010,000000,28.33,28.35,28.18,28.33,18616,0
+UGA.US,D,20171011,000000,28.59,28.64,28.35,28.59,34611,0
+UGA.US,D,20171012,000000,28.31,28.41,27.95,28.14,12299,0
+UGA.US,D,20171013,000000,28.75,28.94,28.43,28.84,24389,0
+UGA.US,D,20171016,000000,29.06,29.0712,28.75,28.8,19117,0
+UGA.US,D,20171017,000000,28.86,29.15,28.49,29.08,127208,0
+UGA.US,D,20171018,000000,29.1,29.29,28.83,29.29,46576,0
+UGA.US,D,20171019,000000,28.94,29.13,28.9306,28.9998,37309,0
+UGA.US,D,20171020,000000,29.05,29.65,29.05,29.65,88132,0
+UGA.US,D,20171023,000000,29.65,29.71,29.38,29.42,28494,0
+UGA.US,D,20171024,000000,29.69,30.15,29.41,30.15,54756,0
+UGA.US,D,20171025,000000,30.25,30.48,29.89,30.36,27316,0
+UGA.US,D,20171026,000000,30.04,30.69,30,30.62,38852,0
+UGA.US,D,20171027,000000,30.48,30.95,30.4,30.93,36514,0
+UGA.US,D,20171030,000000,30.98,31.01,30.59,30.83,26329,0
+UGA.US,D,20171031,000000,30.72,31.25,30.72,31.14,35991,0
+UGA.US,D,20171101,000000,31.62,31.82,31.16,31.38,39828,0
+UGA.US,D,20171102,000000,31.46,32.12,31.3709,32.12,27271,0
+UGA.US,D,20171103,000000,32.25,32.35,31.88,32.24,39529,0
+UGA.US,D,20171106,000000,32.24,33.07,32.195,32.9,70139,0
+UGA.US,D,20171107,000000,32.7,32.7716,32.46,32.75,35814,0
+UGA.US,D,20171108,000000,32.54,33.06,32.16,32.83,25746,0
+UGA.US,D,20171109,000000,32.64,32.98,32.6,32.69,34296,0
+UGA.US,D,20171110,000000,32.79,32.95,32.57,32.94,11831,0
+UGA.US,D,20171113,000000,32.64,32.64,32.14,32.15,22755,0
+UGA.US,D,20171114,000000,32,32,31.268,31.59,24699,0
+UGA.US,D,20171115,000000,31.44,31.5,31.1186,31.24,47269,0
+UGA.US,D,20171116,000000,30.98,31.17,30.78,30.84,13581,0
+UGA.US,D,20171117,000000,30.95,31.5402,30.95,31.42,46950,0
+UGA.US,D,20171120,000000,31.1035,31.322,30.92,31.23,45084,0
+UGA.US,D,20171121,000000,31.47,31.83,31.46,31.75,11720,0
+UGA.US,D,20171122,000000,31.725,31.81,31.57,31.71,11690,0
+UGA.US,D,20171124,000000,31.93,32.17,31.81,32.17,47119,0
+UGA.US,D,20171127,000000,32.16,32.3,31.96,32.171,16428,0
+UGA.US,D,20171128,000000,31.93,31.9776,31.74,31.8,23241,0
+UGA.US,D,20171129,000000,31.86,31.92,31.17,31.28,22055,0
+UGA.US,D,20171130,000000,31.5,31.5,30.95,31.23,25544,0
+UGA.US,D,20171201,000000,31.41,31.89,31.28,31.28,28237,0
+UGA.US,D,20171204,000000,30.8,30.88,30.48,30.55,29892,0
+UGA.US,D,20171205,000000,30.76,31.1784,30.72,30.95,8244,0
+UGA.US,D,20171206,000000,30.72,30.72,29.9125,30.07,24112,0
+UGA.US,D,20171207,000000,30.19,30.66,30.12,30.63,21819,0
+UGA.US,D,20171208,000000,30.98,31.25,30.765,30.95,38383,0
+UGA.US,D,20171211,000000,31.04,31.32,30.95,31.11,31335,0
+UGA.US,D,20171212,000000,31.4,31.4,30.5,30.6,23146,0
+UGA.US,D,20171213,000000,30.56,30.6,28.7,29.78,53178,0
+UGA.US,D,20171214,000000,29.77,30.3,29.77,30.19,33992,0
+UGA.US,D,20171215,000000,30.38,30.38,29.81,29.87,42008,0
+UGA.US,D,20171218,000000,29.99,30.305,29.98,30.11,77951,0
+UGA.US,D,20171219,000000,30.24,30.52,30.18,30.49,20852,0
+UGA.US,D,20171220,000000,30.8,31.18,30.67,31.1213,24428,0
+UGA.US,D,20171221,000000,31.13,31.36,31.028,31.2134,25648,0
+UGA.US,D,20171222,000000,31.17,31.48,31.17,31.3101,18657,0
+UGA.US,D,20171226,000000,31.39,32.3699,31.31,31.85,36451,0
+UGA.US,D,20171227,000000,31.87,32.04,31.8,31.93,39952,0
+UGA.US,D,20171228,000000,31.9,32,31.8139,32,47273,0
+UGA.US,D,20171229,000000,31.99,32.13,31.841,31.85,21312,0
+UGA.US,D,20180102,000000,31.94,31.98,31.4,31.4,23967,0
+UGA.US,D,20180103,000000,31.73,32.11,31.71,32.04,22508,0
+UGA.US,D,20180104,000000,31.91,32.2,31.69,32.17,19518,0
+UGA.US,D,20180105,000000,31.93,32.1117,31.7978,31.93,24177,0
+UGA.US,D,20180108,000000,31.84,32.07,31.81,32.07,22462,0
+UGA.US,D,20180109,000000,32.3,32.9199,32.25,32.7,45120,0
+UGA.US,D,20180110,000000,32.76,32.76,32.49,32.72,23246,0
+UGA.US,D,20180111,000000,32.7,33.135,32.6976,32.7,43933,0
+UGA.US,D,20180112,000000,32.65,33,32.5498,32.9201,9615,0
+UGA.US,D,20180116,000000,32.92,33.11,32.78,32.8,14075,0
+UGA.US,D,20180117,000000,32.97,33.25,32.915,33.16,24752,0
+UGA.US,D,20180118,000000,33.14,33.75,33.1,33.42,56028,0
+UGA.US,D,20180119,000000,33.15,33.25,33,33.11,49336,0
+UGA.US,D,20180122,000000,33.12,33.4559,33.05,33.44,28806,0
+UGA.US,D,20180123,000000,33.67,33.95,33.57,33.9,19386,0
+UGA.US,D,20180124,000000,33.73,34.13,33.46,34.07,52306,0
+UGA.US,D,20180125,000000,33.96,34.19,33.66,33.71,17250,0
+UGA.US,D,20180126,000000,33.75,34.3294,33.72,34.14,19352,0
+UGA.US,D,20180129,000000,34.14,34.14,33.78,33.905,4643,0
+UGA.US,D,20180130,000000,33.56,33.56,33.0487,33.08,59772,0
+UGA.US,D,20180131,000000,32.87,33.62,32.83,33.62,18871,0
+UGA.US,D,20180201,000000,33.73,33.8,33.32,33.7301,17375,0
+UGA.US,D,20180202,000000,33.15,33.27,32.9158,33.27,8170,0
+UGA.US,D,20180205,000000,32.95,33.29,32.54,32.56,23245,0
+UGA.US,D,20180206,000000,32.13,33.4399,31.9,32.04,36084,0
+UGA.US,D,20180207,000000,32.24,32.47,31.15,31.34,23001,0
+UGA.US,D,20180208,000000,31.42,31.43,30.92,30.98,23997,0
+UGA.US,D,20180209,000000,30.72,30.72,29.64,30.24,30390,0
+UGA.US,D,20180212,000000,30.21,30.42,29.73,29.75,29006,0
+UGA.US,D,20180213,000000,29.44,30.0436,29.3672,29.92,25066,0
+UGA.US,D,20180214,000000,29.5,30.56,29.4509,30.43,29086,0
+UGA.US,D,20180215,000000,30.35,30.78,30.15,30.75,26867,0
+UGA.US,D,20180216,000000,30.7,31,30.62,30.9701,8985,0
+UGA.US,D,20180220,000000,31.17,31.28,30.95,30.96,30490,0
+UGA.US,D,20180221,000000,30.88,31.1216,30.88,31.01,8839,0
+UGA.US,D,20180222,000000,31.18,31.52,30.98,31.43,7239,0
+UGA.US,D,20180223,000000,31.43,31.95,31.43,31.92,13984,0
+UGA.US,D,20180226,000000,31.87,32.2398,31.72,32.145,21474,0
+UGA.US,D,20180227,000000,32.14,32.14,31.7701,31.82,5850,0
+UGA.US,D,20180228,000000,31.7198,31.72,30.82,30.89,12327,0
+UGA.US,D,20180301,000000,30.52,30.55,30.11,30.4354,16578,0
+UGA.US,D,20180302,000000,29.97,30.58,29.8,30.58,23837,0
+UGA.US,D,20180305,000000,30.26,31.06,30.26,31.05,6118,0
+UGA.US,D,20180306,000000,30.99,31.08,30.82,30.96,2583,0
+UGA.US,D,20180307,000000,31.12,31.14,30.561,30.81,7936,0
+UGA.US,D,20180308,000000,30.34,30.34,29.99,30.11,11328,0
+UGA.US,D,20180309,000000,30.39,30.7,30.33,30.43,16274,0
+UGA.US,D,20180312,000000,30.4,30.44,30.147,30.42,8315,0
+UGA.US,D,20180313,000000,30.2,30.54,29.83,30.175,15696,0
+UGA.US,D,20180314,000000,30.4,31.12,30.3648,30.84,9434,0
+UGA.US,D,20180315,000000,30.9,31.02,30.76,30.82,9544,0
+UGA.US,D,20180316,000000,30.79,31.28,30.66,31.2,32101,0
+UGA.US,D,20180319,000000,31.26,31.26,30.885,30.96,8887,0
+UGA.US,D,20180320,000000,31.44,31.73,31.371,31.54,16699,0
+UGA.US,D,20180321,000000,31.87,32.409,30.59,32.28,20526,0
+UGA.US,D,20180322,000000,31.99,32.3,31.94,32.19,7397,0
+UGA.US,D,20180323,000000,32.49,32.69,32.34,32.569,20725,0
+UGA.US,D,20180326,000000,32.49,32.49,32.17,32.2,4015,0
+UGA.US,D,20180327,000000,32.19,32.39,32.021,32.06,3446,0
+UGA.US,D,20180328,000000,32.22,32.4,32.1,32.3098,7278,0
+UGA.US,D,20180329,000000,32.18,32.51,32.18,32.3,11833,0
+UGA.US,D,20180402,000000,31.99,31.99,31.4,31.45,14443,0
+UGA.US,D,20180403,000000,31.58,31.88,31.52,31.55,11354,0
+UGA.US,D,20180404,000000,31.01,31.55,30.9868,31.475,11404,0
+UGA.US,D,20180405,000000,31.54,31.74,31.52,31.56,2439,0
+UGA.US,D,20180406,000000,31.61,31.61,30.94,31.09,4784,0
+UGA.US,D,20180409,000000,31.44,31.69,31.44,31.6844,11844,0
+UGA.US,D,20180410,000000,32.17,32.65,32.14,32.59,16555,0
+UGA.US,D,20180411,000000,32.59,33.05,32.545,32.92,16338,0
+UGA.US,D,20180412,000000,32.73,32.87,32.61,32.8154,5395,0
+UGA.US,D,20180413,000000,32.72,32.999,32.6828,32.93,8450,0
+UGA.US,D,20180416,000000,32.78,32.78,32.5176,32.641,7975,0
+UGA.US,D,20180417,000000,32.4,32.66,32.4,32.5948,5000,0
+UGA.US,D,20180418,000000,32.9421,33.13,32.72,33.13,8259,0
+UGA.US,D,20180419,000000,33.3,33.4,33.04,33.12,14591,0
+UGA.US,D,20180420,000000,33,33.449,32.98,33.36,21544,0
+UGA.US,D,20180423,000000,33.25,34.0742,33.23,34.0425,29645,0
+UGA.US,D,20180424,000000,33.96,33.98,33.4,33.4,10958,0
+UGA.US,D,20180425,000000,33.44,33.44,33.1,33.38,4905,0
+UGA.US,D,20180426,000000,33.44,33.79,33.44,33.75,14789,0
+UGA.US,D,20180427,000000,33.78,33.9,33.7641,33.82,9056,0
+UGA.US,D,20180430,000000,33.59,34.29,33.58,33.9,20355,0
+UGA.US,D,20180501,000000,33.54,33.54,33.0532,33.3,12256,0
+UGA.US,D,20180502,000000,32.97,33.21,32.85,33.05,14736,0
+UGA.US,D,20180503,000000,32.75,33.369,32.74,33.369,27547,0
+UGA.US,D,20180504,000000,33.31,33.74,33.31,33.7,11557,0
+UGA.US,D,20180507,000000,33.95,34.0883,33.6547,33.7501,22417,0
+UGA.US,D,20180508,000000,33.96,34.0274,33.11,33.87,18279,0
+UGA.US,D,20180509,000000,34.21,34.62,34.21,34.62,21917,0
+UGA.US,D,20180510,000000,34.6,34.99,34.41,34.91,44099,0
+UGA.US,D,20180511,000000,34.96,35,34.72,34.7822,11520,0
+UGA.US,D,20180514,000000,34.92,35.22,34.9154,35.16,31094,0
+UGA.US,D,20180515,000000,35.05,35.42,34.901,35.155,26092,0
+UGA.US,D,20180516,000000,35.14,35.92,35,35.92,23462,0
+UGA.US,D,20180517,000000,36,36.29,35.76,35.8322,61911,0
+UGA.US,D,20180518,000000,36.03,36.065,35.578,35.6,58445,0
+UGA.US,D,20180521,000000,35.6667,36.0422,35.58,36.0275,12227,0
+UGA.US,D,20180522,000000,36.13,36.45,36.03,36.03,23382,0
+UGA.US,D,20180523,000000,35.94,36.049,35.43,35.93,21627,0
+UGA.US,D,20180524,000000,35.63,35.82,35.56,35.58,13477,0
+UGA.US,D,20180525,000000,34.95,34.97,34.58,34.6,33955,0
+UGA.US,D,20180529,000000,34.41,34.4334,33.92,34.16,17611,0
+UGA.US,D,20180530,000000,34.44,34.93,34.44,34.93,15749,0
+UGA.US,D,20180531,000000,34.95,35.1,34.23,34.53,7698,0
+UGA.US,D,20180601,000000,34.21,34.3712,34.011,34.14,13415,0
+UGA.US,D,20180604,000000,34.05,34.05,33.75,33.9086,15326,0
+UGA.US,D,20180605,000000,33.555,33.75,33.441,33.59,8277,0
+UGA.US,D,20180606,000000,33.45,33.45,32.94,33.2201,36739,0
+UGA.US,D,20180607,000000,33.27,33.94,33.21,33.875,14600,0
+UGA.US,D,20180608,000000,33.78,33.9134,33.4101,33.8,5341,0
+UGA.US,D,20180611,000000,33.46,33.84,33.42,33.58,9838,0
+UGA.US,D,20180612,000000,33.46,33.63,33.2901,33.36,4640,0
+UGA.US,D,20180613,000000,33.34,34.04,33.3001,33.95,12249,0
+UGA.US,D,20180614,000000,33.735,33.782,33.44,33.44,19303,0
+UGA.US,D,20180615,000000,33.08,33.08,32.3,32.37,76039,0
+UGA.US,D,20180618,000000,32.55,32.88,32.54,32.8,25386,0
+UGA.US,D,20180619,000000,32.56,32.73,32.52,32.6325,17845,0
+UGA.US,D,20180620,000000,32.56,32.5873,32.05,32.3,14892,0
+UGA.US,D,20180621,000000,32.03,32.2,32.03,32.05,7228,0
+UGA.US,D,20180622,000000,32.63,33.07,32.56,33.03,15868,0
+UGA.US,D,20180625,000000,32.68,32.79,32.59,32.74,9613,0
+UGA.US,D,20180626,000000,32.87,33.315,32.47,33.07,16058,0
+UGA.US,D,20180627,000000,33.52,34.05,33.52,33.77,8555,0
+UGA.US,D,20180628,000000,33.86,34.2,33.75,33.901,11012,0
+UGA.US,D,20180629,000000,34.12,34.71,34.09,34.51,10636,0
+UGA.US,D,20180702,000000,34.33,34.39,33.722,33.83,15277,0
+UGA.US,D,20180703,000000,34.07,34.32,33.71,33.78,7228,0
+UGA.US,D,20180705,000000,34.37,34.68,34.189,34.3,35792,0
+UGA.US,D,20180706,000000,33.91,34.149,33.8,33.91,7667,0
+UGA.US,D,20180709,000000,34.27,34.779,34.17,34.61,21397,0
+UGA.US,D,20180710,000000,34.89,34.91,34.659,34.68,6016,0
+UGA.US,D,20180711,000000,34.25,34.66,33.075,33.33,18925,0
+UGA.US,D,20180712,000000,33.38,33.4,33.04,33.3,18450,0
+UGA.US,D,20180713,000000,33.4,34.12,33.36,33.76,7156,0
+UGA.US,D,20180716,000000,33.03,33.05,32.22,32.3096,18535,0
+UGA.US,D,20180717,000000,32.2681,32.64,32.2681,32.4905,6956,0
+UGA.US,D,20180718,000000,32.4,33.08,32.2216,32.95,6824,0
+UGA.US,D,20180719,000000,32.79,33.04,32.61,33.04,22763,0
+UGA.US,D,20180720,000000,33.31,33.33,33.0524,33.21,46649,0
+UGA.US,D,20180723,000000,33.52,33.78,33.36,33.56,25230,0
+UGA.US,D,20180724,000000,33.64,34.15,33.59,33.6129,15694,0
+UGA.US,D,20180725,000000,33.96,34.24,33.8935,34.12,5718,0
+UGA.US,D,20180726,000000,34.15,34.61,34.12,34.53,11402,0
+UGA.US,D,20180727,000000,34.8,34.87,34.46,34.539,19813,0
+UGA.US,D,20180730,000000,34.7149,34.78,34.46,34.47,26176,0
+UGA.US,D,20180731,000000,33.9722,34.11,33.941,33.96,4171,0
+UGA.US,D,20180801,000000,33.56,34.3,33.335,33.335,9375,0
+UGA.US,D,20180802,000000,33.085,34,33.085,33.73,9303,0
+UGA.US,D,20180803,000000,34.149,34.149,33.641,33.812,3801,0
+UGA.US,D,20180806,000000,33.75,34,33.565,33.7285,5107,0
+UGA.US,D,20180807,000000,34.11,34.38,34.1,34.31,17284,0
+UGA.US,D,20180808,000000,33.65,33.69,32.868,33,10011,0
+UGA.US,D,20180809,000000,32.86,32.88,32.631,32.67,4852,0
+UGA.US,D,20180810,000000,32.92,33.4784,32.92,33.31,6490,0
+UGA.US,D,20180813,000000,33.18,33.18,32.45,33.05,9462,0
+UGA.US,D,20180814,000000,33.58,33.58,33.2365,33.27,19057,0
+UGA.US,D,20180815,000000,33.13,33.155,32.4632,32.66,6664,0
+UGA.US,D,20180816,000000,32.455,32.62,32.22,32.46,17490,0
+UGA.US,D,20180817,000000,32.75,32.77,32.14,32.3,18889,0
+UGA.US,D,20180820,000000,32.39,32.88,32.39,32.82,10167,0
+UGA.US,D,20180821,000000,33.19,33.24,32.78,32.7915,15003,0
+UGA.US,D,20180822,000000,33.56,33.805,33.32,33.75,25152,0
+UGA.US,D,20180823,000000,33.54,33.68,33.405,33.64,8499,0
+UGA.US,D,20180824,000000,34.08,34.15,33.8777,33.95,10901,0
+UGA.US,D,20180827,000000,34.13,34.237,33.9955,34.19,18391,0
+UGA.US,D,20180828,000000,34.31,34.31,33.835,33.951,8126,0
+UGA.US,D,20180829,000000,34.05,34.615,34.04,34.46,6986,0
+UGA.US,D,20180830,000000,34.51,34.58,34.44,34.48,6260,0
+UGA.US,D,20180831,000000,34.58,34.75,34.26,34.26,6592,0
+UGA.US,D,20180904,000000,34.86,34.9,34.17,34.17,17795,0
+UGA.US,D,20180905,000000,33.9505,33.9505,33.68,33.77,15210,0
+UGA.US,D,20180906,000000,33.94,34.0128,33.3027,33.3027,6024,0
+UGA.US,D,20180907,000000,33.28,33.97,33.28,33.97,4986,0
+UGA.US,D,20180910,000000,34.07,34.07,33.69,33.725,3970,0
+UGA.US,D,20180911,000000,33.99,34.69,33.99,34.67,17715,0
+UGA.US,D,20180912,000000,34.79,35.13,34.73,34.9877,13429,0
+UGA.US,D,20180913,000000,34.6245,34.6271,34.1907,34.35,13456,0
+UGA.US,D,20180914,000000,34.0778,34.209,33.8164,33.9,4998,0
+UGA.US,D,20180917,000000,34.32,34.43,33.93,33.96,22429,0
+UGA.US,D,20180918,000000,34.62,34.81,34.371,34.45,4987,0
+UGA.US,D,20180919,000000,34.45,34.73,34.435,34.73,5505,0
+UGA.US,D,20180920,000000,34.83,34.88,33.4372,34.56,12906,0
+UGA.US,D,20180921,000000,35.04,35.2,34.49,34.57,154867,0
+UGA.US,D,20180924,000000,35.16,35.49,35.12,35.4,35838,0
+UGA.US,D,20180925,000000,35.48,35.618,35.48,35.5,11917,0
+UGA.US,D,20180926,000000,35.32,35.505,35.32,35.35,7447,0
+UGA.US,D,20180927,000000,35.57,35.8131,35.4698,35.7801,4656,0
+UGA.US,D,20180928,000000,36,36.45,35.9877,36.1362,63011,0
+UGA.US,D,20181001,000000,36.15,36.99,36.071,36.91,14756,0
+UGA.US,D,20181002,000000,36.86,36.87,36.6941,36.71,18779,0
+UGA.US,D,20181003,000000,36.6194,37.15,36.57,36.91,13029,0
+UGA.US,D,20181004,000000,36.73,36.81,36.02,36.4,9204,0
+UGA.US,D,20181005,000000,36.31,36.4699,36.04,36.08,7502,0
+UGA.US,D,20181008,000000,35.78,36.28,35.78,36.11,31176,0
+UGA.US,D,20181009,000000,36.09,36.19,35.82,35.94,10115,0
+UGA.US,D,20181010,000000,35.88,35.88,34.8501,34.92,11017,0
+UGA.US,D,20181011,000000,34.27,34.2763,33.19,33.37,28112,0
+UGA.US,D,20181012,000000,33.8,33.8,33.15,33.75,11219,0
+UGA.US,D,20181015,000000,33.58,33.66,33.12,33.6106,15121,0
+UGA.US,D,20181016,000000,33.65,34.27,33.65,34.225,7238,0
+UGA.US,D,20181017,000000,34.05,34.05,33.13,33.31,25216,0
+UGA.US,D,20181018,000000,32.79,32.995,32.58,32.8,22687,0
+UGA.US,D,20181019,000000,33.24,33.49,33.07,33.16,107342,0
+UGA.US,D,20181022,000000,32.79,33.14,32.55,33.12,14611,0
+UGA.US,D,20181023,000000,32.26,32.41,31.65,31.79,26106,0
+UGA.US,D,20181024,000000,31.96,32.2,31.1502,31.1502,21614,0
+UGA.US,D,20181025,000000,31.37,31.47,31.1867,31.29,15598,0
+UGA.US,D,20181026,000000,30.79,31.51,30.718,31.49,22241,0
+UGA.US,D,20181029,000000,31.49,31.78,31.35,31.36,15599,0
+UGA.US,D,20181030,000000,31.07,31.57,31.07,31.22,14644,0
+UGA.US,D,20181031,000000,31.04,31.16,30.29,30.31,22486,0
+UGA.US,D,20181101,000000,30.44,30.44,29.37,29.82,29710,0
+UGA.US,D,20181102,000000,29.63,29.81,29.43,29.47,23675,0
+UGA.US,D,20181105,000000,29.73,29.85,29.15,29.15,21860,0
+UGA.US,D,20181106,000000,29.47,29.47,28.88,29.34,17992,0
+UGA.US,D,20181107,000000,29.32,29.32,28.4799,28.51,34561,0
+UGA.US,D,20181108,000000,28.65,28.9,28.485,28.485,11811,0
+UGA.US,D,20181109,000000,28,28.27,27.8,28.08,22722,0
+UGA.US,D,20181112,000000,28.43,28.8,28.01,28.01,24278,0
+UGA.US,D,20181113,000000,27.745,27.79,26.5,26.68,51034,0
+UGA.US,D,20181114,000000,27.22,27.53,27.065,27.08,18572,0
+UGA.US,D,20181115,000000,27.18,27.47,26.94,26.97,21082,0
+UGA.US,D,20181116,000000,27.615,27.95,27.2,27.4,20153,0
+UGA.US,D,20181119,000000,27.1,27.55,26.9,27.39,16893,0
+UGA.US,D,20181120,000000,26.65,26.65,25.5101,25.89,48751,0
+UGA.US,D,20181121,000000,26.1611,26.62,26,26.03,48770,0
+UGA.US,D,20181123,000000,24.48,24.49,23.96,24.45,38703,0
+UGA.US,D,20181126,000000,24.77,25.18,24.75,24.8645,34667,0
+UGA.US,D,20181127,000000,24.76,25.0038,24.145,24.61,25810,0
+UGA.US,D,20181128,000000,24.52,24.77,23.95,24.05,47648,0
+UGA.US,D,20181129,000000,24.42,25.11,24.358,24.9261,30694,0
+UGA.US,D,20181130,000000,24.45,24.9308,24.1706,24.47,34374,0
+UGA.US,D,20181203,000000,25.4,25.438,24.88,25.203,25003,0
+UGA.US,D,20181204,000000,25.25,25.69,25.05,25.11,22389,0
+UGA.US,D,20181206,000000,24.76,25.28,24.28,25.18,70568,0
+UGA.US,D,20181207,000000,26.1,26.53,25.77,25.81,30417,0
+UGA.US,D,20181210,000000,25.35,25.6,24.72,24.81,29434,0
+UGA.US,D,20181211,000000,25.16,25.2,24.9349,25.14,15465,0
+UGA.US,D,20181212,000000,25.53,25.61,24.75,24.86,18173,0
+UGA.US,D,20181213,000000,24.88,26.1,24.88,25.96,34284,0
+UGA.US,D,20181214,000000,25.54,25.54,24.99,25.14,16073,0
+UGA.US,D,20181217,000000,25.23,25.24,24.4,24.4085,16325,0
+UGA.US,D,20181218,000000,24.33,24.33,23.29,23.45,65135,0
+UGA.US,D,20181219,000000,23.76,24.26,23.5672,23.68,32683,0
+UGA.US,D,20181220,000000,23.52,23.76,22.81,22.9772,51178,0
+UGA.US,D,20181221,000000,22.66,22.96,22.3561,22.69,40736,0
+UGA.US,D,20181224,000000,22.75,22.79,22.1001,22.18,21542,0
+UGA.US,D,20181226,000000,22.05,23.35,22.05,23.35,72249,0
+UGA.US,D,20181227,000000,22.85,22.96,22.34,22.822,26153,0
+UGA.US,D,20181228,000000,22.62,23.545,22.32,22.59,16611,0
+UGA.US,D,20181231,000000,22.83,22.9899,22.27,22.91,58380,0
+UGA.US,D,20190102,000000,22.45,24.03,22.44,23.205,28787,0
+UGA.US,D,20190103,000000,23.75,23.75,23.03,23.57,35626,0
+UGA.US,D,20190104,000000,24,24.4,23.51,23.7,48166,0
+UGA.US,D,20190107,000000,23.89,24.294,23.4638,23.58,54559,0
+UGA.US,D,20190108,000000,23.69,23.95,23.45,23.81,26889,0
+UGA.US,D,20190109,000000,24.55,25.03,24.13,24.9631,100506,0
+UGA.US,D,20190110,000000,24.77,25.14,24.66,24.93,23976,0
+UGA.US,D,20190111,000000,24.65,24.92,24.4101,24.59,26540,0
+UGA.US,D,20190114,000000,24.42,24.46,23.8,23.94,34208,0
+UGA.US,D,20190115,000000,24.27,24.73,24.27,24.68,28872,0
+UGA.US,D,20190116,000000,24.58,24.83,24.07,24.73,26878,0
+UGA.US,D,20190117,000000,24.39,25.08,24.21,24.96,27388,0
+UGA.US,D,20190118,000000,25.18,25.59,25.02,25.2964,85580,0
+UGA.US,D,20190122,000000,24.71,24.7899,24.35,24.58,17390,0
+UGA.US,D,20190123,000000,24.46,24.46,23.886,24.3103,27108,0
+UGA.US,D,20190124,000000,24.33,24.51,24.19,24.35,9113,0
+UGA.US,D,20190125,000000,24.39,24.42,24.25,24.3289,9611,0
+UGA.US,D,20190128,000000,23.7,23.7699,23.25,23.45,54226,0
+UGA.US,D,20190129,000000,23.76,24.15,23.6738,23.72,35540,0
+UGA.US,D,20190130,000000,24.24,24.74,24.1,24.41,37305,0
+UGA.US,D,20190131,000000,24.74,24.8,23.81,24.05,60171,0
+UGA.US,D,20190201,000000,24.25,24.9327,24.25,24.8,48533,0
+UGA.US,D,20190204,000000,24.84,25.13,24.45,24.96,85258,0
+UGA.US,D,20190205,000000,24.48,25.15,24.45,24.73,34421,0
+UGA.US,D,20190206,000000,24.69,25.3,24.5001,25.2,51539,0
+UGA.US,D,20190207,000000,25.21,25.25,24.17,24.69,77256,0
+UGA.US,D,20190208,000000,25.14,25.14,24.535,25,74406,0
+UGA.US,D,20190211,000000,24.61,24.72,24.45,24.6,38599,0
+UGA.US,D,20190212,000000,25.4,25.4578,24.67,24.81,44464,0
+UGA.US,D,20190213,000000,25.056,25.5,25.02,25.41,47814,0
+UGA.US,D,20190214,000000,25.58,26.24,25.41,26.2,90566,0
+UGA.US,D,20190215,000000,26.65,27.08,26.53,27.07,105057,0
+UGA.US,D,20190219,000000,26.83,27.07,26.81,27,73803,0
+UGA.US,D,20190220,000000,26.85,27.48,26.85,27.36,31752,0
+UGA.US,D,20190221,000000,27.34,27.56,27.34,27.41,38532,0
+UGA.US,D,20190222,000000,27.53,27.57,27.3219,27.33,23163,0
+UGA.US,D,20190225,000000,27,27.06,26.41,26.47,52039,0
+UGA.US,D,20190226,000000,26.72,26.9,26.7,26.83,26361,0
+UGA.US,D,20190227,000000,27.16,27.43,27.03,27.25,22479,0
+UGA.US,D,20190228,000000,27.1456,27.39,27.09,27.2399,12919,0
+UGA.US,D,20190301,000000,27.28,27.31,26.67,26.86,31194,0
+UGA.US,D,20190304,000000,27.29,27.41,27,27.21,38223,0
+UGA.US,D,20190305,000000,27.49,27.5,27.35,27.43,19867,0
+UGA.US,D,20190306,000000,27.51,27.8281,27.38,27.74,30152,0
+UGA.US,D,20190307,000000,28.08,28.14,27.77,27.93,55627,0
+UGA.US,D,20190308,000000,27.23,28.0499,27.01,28.0252,74235,0
+UGA.US,D,20190311,000000,28.45,28.545,28.2501,28.39,19297,0
+UGA.US,D,20190312,000000,28.31,28.5,28.2,28.25,18041,0
+UGA.US,D,20190313,000000,28.51,29.1101,28.4701,29.07,38450,0
+UGA.US,D,20190314,000000,29.13,29.1999,28.64,28.74,26494,0
+UGA.US,D,20190315,000000,28.53,28.9586,28.37,28.7,22313,0
+UGA.US,D,20190318,000000,28.95,29.36,28.9462,29.12,92943,0
+UGA.US,D,20190319,000000,29.22,29.3969,29.0401,29.38,42536,0
+UGA.US,D,20190320,000000,29.35,29.72,29.3,29.5401,19183,0
+UGA.US,D,20190321,000000,29.7,29.85,29.5898,29.72,18168,0
+UGA.US,D,20190322,000000,29.525,29.539,29.2288,29.45,228152,0
+UGA.US,D,20190325,000000,29.29,29.72,29.241,29.55,29628,0
+UGA.US,D,20190326,000000,29.89,30.07,29.76,29.83,27798,0
+UGA.US,D,20190327,000000,29.69,29.72,29.12,29.3,35473,0
+UGA.US,D,20190328,000000,28.55,29.25,28.49,29.18,30671,0
+UGA.US,D,20190329,000000,29.56,29.56,29.2829,29.38,22224,0
+UGA.US,D,20190401,000000,29.52,29.8,29.52,29.74,19574,0
+UGA.US,D,20190402,000000,29.81,30.21,29.81,30.17,39560,0
+UGA.US,D,20190403,000000,30.38,30.58,30.1202,30.57,17047,0
+UGA.US,D,20190404,000000,30.3,30.57,30.18,30.29,17565,0
+UGA.US,D,20190405,000000,30.4296,30.9099,30.4296,30.86,21084,0
+UGA.US,D,20190408,000000,30.96,31.2,30.86,31.1602,23200,0
+UGA.US,D,20190409,000000,31.23,31.4361,31.1401,31.3499,13910,0
+UGA.US,D,20190410,000000,31.72,32.4149,31.7,32.21,27509,0
+UGA.US,D,20190411,000000,32,32.0423,31.59,31.8,24599,0
+UGA.US,D,20190412,000000,31.8025,32.05,31.69,31.75,24668,0
+UGA.US,D,20190415,000000,31.47,31.7033,31.45,31.46,39617,0
+UGA.US,D,20190416,000000,31.44,31.853,31.245,31.74,22247,0
+UGA.US,D,20190417,000000,31.96,32,31.8193,31.87,57220,0
+UGA.US,D,20190418,000000,32.09,32.25,31.99,32.24,17799,0
+UGA.US,D,20190422,000000,32.88,33.2359,32.85,33,78355,0
+UGA.US,D,20190423,000000,32.89,33.0438,32.8,33,28955,0
+UGA.US,D,20190424,000000,32.78,32.96,32.6999,32.91,31603,0
+UGA.US,D,20190425,000000,33.05,33.2,32.85,32.85,25524,0
+UGA.US,D,20190426,000000,32.65,32.65,31.91,32.26,65129,0
+UGA.US,D,20190429,000000,32.34,32.47,32.15,32.2207,31787,0
+UGA.US,D,20190430,000000,32.65,32.8488,32.445,32.81,22482,0
+UGA.US,D,20190501,000000,32.9,32.975,32.445,32.7,18944,0
+UGA.US,D,20190502,000000,32.24,32.2439,31.67,31.99,52766,0
+UGA.US,D,20190503,000000,32.14,32.36,32.1,32.1,42712,0
+UGA.US,D,20190506,000000,31.93,32.09,31.64,31.75,36861,0
+UGA.US,D,20190507,000000,30.94,31.01,30.665,30.79,46553,0
+UGA.US,D,20190508,000000,30.61,31.32,30.61,31.28,24949,0
+UGA.US,D,20190509,000000,31.37,31.44,31.02,31.24,16183,0
+UGA.US,D,20190510,000000,31.48,31.77,31.48,31.55,16332,0
+UGA.US,D,20190513,000000,32.04,32.24,31.01,31.01,22503,0
+UGA.US,D,20190514,000000,31.24,31.5626,31.21,31.32,11792,0
+UGA.US,D,20190515,000000,31.35,32.07,31.3,32.01,14501,0
+UGA.US,D,20190516,000000,32.59,32.8,32.59,32.7575,18054,0
+UGA.US,D,20190517,000000,32.76,32.8,32.3,32.34,26912,0
+UGA.US,D,20190520,000000,32.42,32.5,31.9301,32.04,13489,0
+UGA.US,D,20190521,000000,32.0737,32.18,31.94,32.13,6969,0
+UGA.US,D,20190522,000000,32.05,32.14,31.35,31.57,26720,0
+UGA.US,D,20190523,000000,30.82,30.8691,30.25,30.48,26160,0
+UGA.US,D,20190524,000000,30.55,30.95,30.3,30.95,25060,0
+UGA.US,D,20190528,000000,31.32,31.3684,31,31.01,8286,0
+UGA.US,D,20190529,000000,30.51,30.96,30.37,30.92,20692,0
+UGA.US,D,20190530,000000,30.53,30.5975,29.72,29.86,36315,0
+UGA.US,D,20190531,000000,29.23,29.23,28.321,28.36,40279,0
+UGA.US,D,20190603,000000,28.53,28.55,27.85,27.9,20618,0
+UGA.US,D,20190604,000000,27.66,27.82,27.2701,27.75,27426,0
+UGA.US,D,20190605,000000,27.49,27.55,26.82,27.3,33062,0
+UGA.US,D,20190606,000000,27.24,27.8,26.6987,27.75,22350,0
+UGA.US,D,20190607,000000,27.5,28.06,27.45,27.95,22384,0
+UGA.US,D,20190610,000000,28.05,28.25,27.89,27.945,26793,0
+UGA.US,D,20190611,000000,28.17,28.37,28.06,28.24,50874,0
+UGA.US,D,20190612,000000,27.97,27.97,27,27.07,24352,0
+UGA.US,D,20190613,000000,27.86,27.95,27.62,27.74,31088,0
+UGA.US,D,20190614,000000,27.75,28.1,27.75,27.86,3285,0
+UGA.US,D,20190617,000000,27.71,27.78,27.27,27.395,39833,0
+UGA.US,D,20190618,000000,27.53,28.02,27.53,27.85,15853,0
+UGA.US,D,20190619,000000,27.74,28.2,27.66,28.17,4831,0
+UGA.US,D,20190620,000000,28.6399,29.05,28.55,28.87,13595,0
+UGA.US,D,20190621,000000,29.59,29.785,29.54,29.76,27222,0
+UGA.US,D,20190624,000000,30,30,29.47,29.75,14569,0
+UGA.US,D,20190625,000000,30.05,30.265,30.045,30.24,8312,0
+UGA.US,D,20190626,000000,30.97,31.77,30.97,31.45,62874,0
+UGA.US,D,20190627,000000,31.31,31.42,31.215,31.29,10290,0
+UGA.US,D,20190628,000000,31.2,31.3836,30.81,30.8517,8494,0
+UGA.US,D,20190701,000000,31.88,31.88,31.29,31.54,18308,0
+UGA.US,D,20190702,000000,31.17,31.35,30.535,30.7,17705,0
+UGA.US,D,20190703,000000,30.825,31.33,30.78,31.2914,2218,0
+UGA.US,D,20190705,000000,31.11,31.69,31.11,31.53,4725,0
+UGA.US,D,20190708,000000,31.29,31.55,31.05,31.07,27320,0
+UGA.US,D,20190709,000000,31.25,31.6298,31.25,31.58,6875,0
+UGA.US,D,20190710,000000,32.23,32.9,32.09,32.85,42854,0
+UGA.US,D,20190711,000000,32.82,32.96,32.5,32.63,42260,0
+UGA.US,D,20190712,000000,32.41,32.66,32.3,32.33,18849,0
+UGA.US,D,20190715,000000,32.06,32.08,31.47,31.49,29858,0
+UGA.US,D,20190716,000000,31.67,31.8773,30.76,31.2,75122,0
+UGA.US,D,20190717,000000,31.41,31.41,30.58,30.79,20518,0
+UGA.US,D,20190718,000000,30.66,30.66,29.825,30.23,27752,0
+UGA.US,D,20190719,000000,30.165,30.435,29.9792,30.3992,12229,0
+UGA.US,D,20190722,000000,30.06,30.326,29.45,30.17,16246,0
+UGA.US,D,20190723,000000,30.24,30.61,30.19,30.55,9547,0
+UGA.US,D,20190724,000000,30.43,30.81,30.2853,30.34,15907,0
+UGA.US,D,20190725,000000,30.55,30.79,30.55,30.6,12125,0
+UGA.US,D,20190726,000000,30.53,30.71,30.38,30.66,12374,0
+UGA.US,D,20190729,000000,30.54,30.57,30.39,30.56,12582,0
+UGA.US,D,20190730,000000,30.67,31.0354,30.57,31.0354,4020,0
+UGA.US,D,20190731,000000,31.37,31.53,31.0643,31.0643,15021,0
+UGA.US,D,20190801,000000,30.5228,30.5228,29.1966,29.6011,12821,0
+UGA.US,D,20190802,000000,30.09,30.09,29.75,29.75,17530,0
+UGA.US,D,20190805,000000,29.25,29.3,28.8309,28.8955,18897,0
+UGA.US,D,20190806,000000,29.1222,29.1499,28.34,28.3846,18550,0
+UGA.US,D,20190807,000000,27.86,27.89,27.17,27.73,78534,0
+UGA.US,D,20190808,000000,27.53,27.9,27.53,27.73,25562,0
+UGA.US,D,20190809,000000,28.25,28.3672,27.96,27.96,26549,0
+UGA.US,D,20190812,000000,28.21,28.21,27.94,27.9735,19959,0
+UGA.US,D,20190813,000000,28.02,29.35,28.02,29.1925,19320,0
+UGA.US,D,20190814,000000,28.53,28.78,27.87,28.05,13240,0
+UGA.US,D,20190815,000000,27.64,27.7787,27.47,27.6299,9482,0
+UGA.US,D,20190816,000000,27.55,27.91,27.31,27.54,8372,0
+UGA.US,D,20190819,000000,28.05,28.1005,27.9501,28.0552,1904,0
+UGA.US,D,20190820,000000,27.98,28.28,27.6901,28.28,2256,0
+UGA.US,D,20190821,000000,28.97,29.0152,28.5115,28.65,3402,0
+UGA.US,D,20190822,000000,28.39,28.4031,28.2968,28.2968,1613,0
+UGA.US,D,20190823,000000,27.81,28.04,27.56,27.8892,5277,0
+UGA.US,D,20190826,000000,28.15,28.29,27.62,27.78,6602,0
+UGA.US,D,20190827,000000,28.0001,28.2,28.0001,28.16,1282,0
+UGA.US,D,20190828,000000,28.54,28.86,28.52,28.86,7211,0
+UGA.US,D,20190829,000000,28.58,28.9235,28.58,28.8481,6665,0
+UGA.US,D,20190830,000000,28.59,28.59,27.7,27.95,16655,0
+UGA.US,D,20190903,000000,26.83,27.0323,26.54,26.93,43178,0
+UGA.US,D,20190904,000000,27.53,28.14,27.53,28.09,13585,0
+UGA.US,D,20190905,000000,28.41,28.87,28.24,28.33,6979,0
+UGA.US,D,20190906,000000,27.91,28.99,27.91,28.82,12352,0
+UGA.US,D,20190909,000000,28.88,29.23,28.86,29.15,6442,0
+UGA.US,D,20190910,000000,29.25,29.57,28.75,29.14,9507,0
+UGA.US,D,20190911,000000,29.51,29.69,28.7934,28.92,6652,0
+UGA.US,D,20190912,000000,27.85,28.54,27.85,28.54,16136,0
+UGA.US,D,20190913,000000,28.39,28.6071,28.39,28.5135,2526,0
+UGA.US,D,20190916,000000,31.07,32.59,30.9901,31.51,103565,0
+UGA.US,D,20190917,000000,32,32.05,30.32,30.51,19967,0
+UGA.US,D,20190918,000000,30.14,30.51,30,30.22,12054,0
+UGA.US,D,20190919,000000,30.82,31,30.77,30.83,9758,0
+UGA.US,D,20190920,000000,30.8,31,30.63,30.67,5615,0
+UGA.US,D,20190923,000000,30.67,30.735,30.2805,30.7,3305,0
+UGA.US,D,20190924,000000,30.41,30.56,29.85,29.97,17845,0
+UGA.US,D,20190925,000000,29.35,29.7257,29.29,29.7,10883,0
+UGA.US,D,20190926,000000,29.6256,30.1542,29.6254,30.03,9243,0
+UGA.US,D,20190927,000000,29.62,30.19,29.53,29.7899,12029,0
+UGA.US,D,20190930,000000,29.51,29.7425,29.07,29.182,7709,0
+UGA.US,D,20191001,000000,29.74,29.74,29.13,29.2707,2475,0
+UGA.US,D,20191002,000000,29.03,29.03,28.39,28.7,11173,0
+UGA.US,D,20191003,000000,28.44,28.85,28.2,28.85,3110,0
+UGA.US,D,20191004,000000,29.29,29.29,28.96,29.18,6500,0
+UGA.US,D,20191007,000000,29.3139,29.69,29.175,29.2238,6115,0
+UGA.US,D,20191008,000000,28.9,29.3,28.83,29.2264,6174,0
+UGA.US,D,20191009,000000,29.83,29.89,29.41,29.41,5012,0
+UGA.US,D,20191010,000000,29.677,30.19,29.677,30,9361,0
+UGA.US,D,20191011,000000,30.45,30.57,30.262,30.46,10684,0
+UGA.US,D,20191014,000000,29.97,30.0182,29.735,29.9455,6507,0
+UGA.US,D,20191015,000000,29.95,30.25,29.9192,30.07,2723,0
+UGA.US,D,20191016,000000,29.85,30.37,29.84,30.14,7831,0
+UGA.US,D,20191017,000000,29.86,30.22,29.74,30.13,4947,0
+UGA.US,D,20191018,000000,30.25,30.25,29.91,30,9611,0
+UGA.US,D,20191021,000000,29.45,29.8493,29.4,29.8341,4217,0
+UGA.US,D,20191022,000000,30.01,30.315,29.8368,29.906,2665,0
+UGA.US,D,20191023,000000,29.96,30.79,29.96,30.75,8554,0
+UGA.US,D,20191024,000000,30.83,31.14,30.83,31,13027,0
+UGA.US,D,20191025,000000,31.1,31.2,30.88,31.14,8945,0
+UGA.US,D,20191028,000000,31.26,31.47,31.0185,31.226,8923,0
+UGA.US,D,20191029,000000,31.2,31.61,31.2,31.331,8331,0
+UGA.US,D,20191030,000000,31.4,31.45,30.68,30.74,7058,0
+UGA.US,D,20191031,000000,30.58,30.58,30.13,30.42,11444,0
+UGA.US,D,20191101,000000,30.84,31.71,30.83,31.54,15026,0
+UGA.US,D,20191104,000000,31.86,32.0088,31.7362,31.77,15978,0
+UGA.US,D,20191105,000000,31.95,32.11,31.87,31.8868,6883,0
+UGA.US,D,20191106,000000,31.66,31.952,31,31.03,8316,0
+UGA.US,D,20191107,000000,31.06,31.3561,31.06,31.1814,2563,0
+UGA.US,D,20191108,000000,30.55,31.22,30.35,31.1671,15449,0
+UGA.US,D,20191111,000000,30.91,31.29,30.73,30.75,1572,0
+UGA.US,D,20191112,000000,30.925,30.93,30.67,30.77,2274,0
+UGA.US,D,20191113,000000,30.7608,31.269,30.7608,31.269,2190,0
+UGA.US,D,20191114,000000,31.345,31.398,30.79,30.91,4188,0
+UGA.US,D,20191115,000000,30.91,31.3,30.91,31.1568,4826,0
+UGA.US,D,20191118,000000,31.01,31.01,30.51,30.8402,4318,0
+UGA.US,D,20191119,000000,30.78,30.78,30.33,30.5435,5863,0
+UGA.US,D,20191120,000000,30.83,31.72,30.71,31.55,14340,0
+UGA.US,D,20191121,000000,31.78,32.5,31.77,32.32,17760,0
+UGA.US,D,20191122,000000,32.38,32.51,31.8358,31.97,17446,0
+UGA.US,D,20191125,000000,31.88,32.06,31.5479,31.98,5088,0
+UGA.US,D,20191126,000000,32.28,32.53,32.28,32.52,9704,0
+UGA.US,D,20191127,000000,32.32,32.3429,31.8179,32.0806,9863,0
+UGA.US,D,20191129,000000,31.67,31.67,30.61,30.65,18610,0
+UGA.US,D,20191202,000000,30.96,30.96,30.04,30.05,21133,0
+UGA.US,D,20191203,000000,29.97,30.02,29.77,30.01,6947,0
+UGA.US,D,20191204,000000,30.77,31,30.56,30.6861,6553,0
+UGA.US,D,20191205,000000,31.14,31.14,30.92,31.02,5124,0
+UGA.US,D,20191206,000000,31.05,31.93,31.05,31.422,16057,0
+UGA.US,D,20191209,000000,31.515,31.7,31.495,31.614,4894,0
+UGA.US,D,20191210,000000,31.65,31.892,31.62,31.661,2515,0
+UGA.US,D,20191211,000000,31.579,31.579,30.79,31.2,19448,0
+UGA.US,D,20191212,000000,31.22,31.67,31.17,31.29,12218,0
+UGA.US,D,20191213,000000,31.53,32.04,31.53,31.7124,6632,0
+UGA.US,D,20191216,000000,31.93,32,31.8,31.8281,10825,0
+UGA.US,D,20191217,000000,31.9,32.28,31.9,32.21,12764,0
+UGA.US,D,20191218,000000,31.77,32.3999,31.77,32.31,10557,0
+UGA.US,D,20191219,000000,32.37,32.77,31.6054,32.66,27052,0
+UGA.US,D,20191220,000000,32.85,32.88,32.54,32.54,9138,0
+UGA.US,D,20191223,000000,32.35,32.75,32.35,32.75,25366,0
+UGA.US,D,20191224,000000,32.77,33.19,32.77,32.9466,14426,0
+UGA.US,D,20191226,000000,33.2,33.6,33.2,33.48,54997,0
+UGA.US,D,20191227,000000,33.5,33.61,33.23,33.2779,44588,0
+UGA.US,D,20191230,000000,33.44,33.48,32.91,32.98,13363,0
+UGA.US,D,20191231,000000,32.41,32.63,32.25,32.3615,40251,0
+UGA.US,D,20200102,000000,32.52,32.7016,32.52,32.5318,2813,0
+UGA.US,D,20200103,000000,33.6,33.6582,33.1774,33.44,15342,0
+UGA.US,D,20200106,000000,33.74,33.82,33.19,33.3306,13055,0
+UGA.US,D,20200107,000000,33,33.08,32.845,32.86,52947,0
+UGA.US,D,20200108,000000,32.86,32.86,31.19,31.91,45430,0
+UGA.US,D,20200109,000000,31.52,31.72,31.17,31.65,5929,0
+UGA.US,D,20200110,000000,31.78,31.78,31.68,31.73,3914,0
+UGA.US,D,20200113,000000,31.6664,31.7519,31.39,31.72,24494,0
+UGA.US,D,20200114,000000,32.1617,32.1617,31.65,31.68,3690,0
+UGA.US,D,20200115,000000,31.72,31.72,31.08,31.47,16241,0
+UGA.US,D,20200116,000000,31.41,31.6768,31.41,31.6713,2377,0
+UGA.US,D,20200117,000000,31.71,31.71,31.22,31.4331,6531,0
+UGA.US,D,20200121,000000,31.16,31.5339,31.16,31.27,4962,0
+UGA.US,D,20200122,000000,30.85,30.85,30.055,30.2183,13928,0
+UGA.US,D,20200123,000000,29.64,29.8699,29.3663,29.8,11910,0
+UGA.US,D,20200124,000000,29.31,29.31,28.76,29.0292,8480,0
+UGA.US,D,20200127,000000,27.8,28.32,27.75,28.2089,83089,0
+UGA.US,D,20200128,000000,28.35,28.8558,28.25,28.725,10986,0
+UGA.US,D,20200129,000000,28.96,29.2844,28.61,29.1738,14734,0
+UGA.US,D,20200130,000000,28.3,29,28.3,29,33796,0
+UGA.US,D,20200131,000000,28.56,28.98,28.34,28.4383,26429,0
+UGA.US,D,20200203,000000,28.25,28.36,27.8,27.8261,27430,0
+UGA.US,D,20200204,000000,28.2029,28.2029,27.32,27.3669,45708,0
+UGA.US,D,20200205,000000,28.14,28.868,28.14,28.41,49311,0
+UGA.US,D,20200206,000000,28.03,28.46,27.85,28.395,24668,0
+UGA.US,D,20200207,000000,28.66,29.15,28.53,28.97,55422,0
+UGA.US,D,20200210,000000,28.55,29.2808,28.4604,28.9,24048,0
+UGA.US,D,20200211,000000,29.11,29.11,28.67,28.82,15196,0
+UGA.US,D,20200212,000000,29.83,30.19,29.656,30.13,26233,0
+UGA.US,D,20200213,000000,30.23,30.57,29.8104,30.1,16049,0
+UGA.US,D,20200214,000000,29.96,30.1194,29.7135,30.1159,9024,0
+UGA.US,D,20200218,000000,30,30.32,29.95,30.18,32894,0
+UGA.US,D,20200219,000000,30.66,31.05,30.5,30.92,13268,0
+UGA.US,D,20200220,000000,31.15,31.25,30.9319,30.9319,10589,0
+UGA.US,D,20200221,000000,30.43,30.63,30.21,30.5686,16385,0
+UGA.US,D,20200224,000000,29.42,29.87,29.272,29.64,28404,0
+UGA.US,D,20200225,000000,29.4532,29.4532,28.38,28.41,52776,0
+UGA.US,D,20200226,000000,27.96,28.2764,26.97,27.28,62883,0
+UGA.US,D,20200227,000000,26.08,26.63,25.8737,26.21,49311,0
+UGA.US,D,20200228,000000,25.74,25.91,25.35,25.82,44000,0
+UGA.US,D,20200302,000000,26.1,27.0393,25.742,26.99,46997,0
+UGA.US,D,20200303,000000,27.16,27.51,26.43,26.67,34324,0
+UGA.US,D,20200304,000000,27.12,27.3286,26.7167,27.28,14083,0
+UGA.US,D,20200305,000000,27.16,27.2371,26.32,26.42,34548,0
+UGA.US,D,20200306,000000,25.5,25.5263,24.1209,24.38,67154,0
+UGA.US,D,20200309,000000,20.34,21.93,19.64,19.93,168650,0
+UGA.US,D,20200310,000000,20.53,20.78,19.74,20.49,337175,0
+UGA.US,D,20200311,000000,19.85,19.95,19.1417,19.33,67446,0
+UGA.US,D,20200312,000000,16.76,16.93,15.12,15.8,268426,0
+UGA.US,D,20200313,000000,15.96,16.4999,15.25,16.11,107520,0
+UGA.US,D,20200316,000000,12.37,13.03,12.2684,12.51,259722,0
+UGA.US,D,20200317,000000,12.61,13.0628,12.1,12.46,98987,0
+UGA.US,D,20200318,000000,11.82,12.115,10.9121,11.57,140627,0
+UGA.US,D,20200319,000000,11.48,12.125,11.15,11.8,109508,0
+UGA.US,D,20200320,000000,11.86,11.95,10.8,11.12,251616,0
+UGA.US,D,20200323,000000,10.1,10.13,8.185,9.32,683582,0
+UGA.US,D,20200324,000000,9.54,10.2912,8.22,8.9,640789,0
+UGA.US,D,20200325,000000,9.29,11.04,9.051,10.65,588935,0
+UGA.US,D,20200326,000000,10.61,11.53,9.95,10.62,554255,0
+UGA.US,D,20200327,000000,10.15,10.74,9.5,10.56,516226,0
+UGA.US,D,20200330,000000,9.68,10.72,9.25,10.62,450487,0
+UGA.US,D,20200331,000000,10.72,11.3,10.05,10.12,625336,0
+UGA.US,D,20200401,000000,9.42,9.74,9.11,9.59,465199,0
+UGA.US,D,20200402,000000,10.08,12.5899,9.91,11.4,892674,0
+UGA.US,D,20200403,000000,12.58,12.7,11.5067,11.97,351223,0
+UGA.US,D,20200406,000000,11.98,12.4857,11.745,12.2,361449,0
+UGA.US,D,20200407,000000,12.58,12.6,11.15,11.34,400887,0
+UGA.US,D,20200408,000000,11.46,12.14,11.01,12.12,333133,0
+UGA.US,D,20200409,000000,12.18,13.25,11.5829,11.81,714284,0
+UGA.US,D,20200413,000000,12.01,12.4,11.85,12.39,253367,0
+UGA.US,D,20200414,000000,12.75,13.1,12.3,12.6,1047935,0
+UGA.US,D,20200415,000000,12.4,12.7801,12.1,12.52,328049,0
+UGA.US,D,20200416,000000,12.8,13.36,12.05,12.19,1415149,0
+UGA.US,D,20200417,000000,12.29,12.7089,12.19,12.45,1216793,0
+UGA.US,D,20200420,000000,11.83,12.57,11.51,11.76,940006,0
+UGA.US,D,20200421,000000,9.95,10.49,9.71,10.02,1362051,0
+UGA.US,D,20200422,000000,10.83,11.4,10.7001,11.31,972201,0
+UGA.US,D,20200423,000000,12.12,12.5,10.83,11.08,2350098,0
+UGA.US,D,20200424,000000,10.95,11.42,10.67,11.35,806534,0
+UGA.US,D,20200427,000000,10.89,11.37,10.77,11.03,590253,0
+UGA.US,D,20200428,000000,11.29,11.42,10.95,11.36,413825,0
+UGA.US,D,20200429,000000,12.24,12.775,12.04,12.22,836756,0
+UGA.US,D,20200430,000000,12.86,13.22,11.5201,12.43,2225887,0
+UGA.US,D,20200501,000000,12.35,12.52,11.8849,12.32,652366,0
+UGA.US,D,20200504,000000,12.46,13.49,12.3202,13.49,838696,0
+UGA.US,D,20200505,000000,14.31,14.6,14.15,14.48,710059,0
+UGA.US,D,20200506,000000,14.27,14.42,13.6301,14.18,452320,0
+UGA.US,D,20200507,000000,15.37,15.488,14.6438,14.75,559506,0
+UGA.US,D,20200508,000000,15,15.36,14.6623,15.3,348956,0
+UGA.US,D,20200511,000000,15.58,15.6499,14.7001,15.04,564112,0
+UGA.US,D,20200512,000000,15.07,15.0701,14.53,14.69,271755,0
+UGA.US,D,20200513,000000,14.49,14.5965,13.3601,13.53,585316,0
+UGA.US,D,20200514,000000,14.12,14.92,14.1,14.88,347048,0
+UGA.US,D,20200515,000000,15.29,15.63,15.12,15.6,439499,0
+UGA.US,D,20200518,000000,16.52,16.93,16.44,16.69,841014,0
+UGA.US,D,20200519,000000,16.76,16.93,16.48,16.74,326616,0
+UGA.US,D,20200520,000000,17.18,17.43,16.5305,16.83,666530,0
+UGA.US,D,20200521,000000,17.06,17.11,16.5592,16.85,270120,0
+UGA.US,D,20200522,000000,16.45,16.7,16.07,16.62,299611,0
+UGA.US,D,20200526,000000,17,17.15,16.64,16.81,330094,0
+UGA.US,D,20200527,000000,16.32,16.4099,15.8984,16.14,419456,0
+UGA.US,D,20200528,000000,16.1,16.52,15.95,16.26,257569,0
+UGA.US,D,20200529,000000,16.15,17.16,16,16.89,280963,0
+UGA.US,D,20200601,000000,16.89,17.02,16.535,16.92,202042,0
+UGA.US,D,20200602,000000,17.4,17.76,17.27,17.68,443203,0
+UGA.US,D,20200603,000000,17.67,17.83,17.3,17.64,283666,0
+UGA.US,D,20200604,000000,17.72,18.21,17.7153,18.09,155245,0
+UGA.US,D,20200605,000000,18.98,19.2467,18.85,19.17,331777,0
+UGA.US,D,20200608,000000,19.21,19.34,18.865,19.02,345699,0
+UGA.US,D,20200609,000000,18.8,19.25,18.7188,19.1,249964,0
+UGA.US,D,20200610,000000,19,19.2775,18.8,19.04,338135,0
+UGA.US,D,20200611,000000,17.9,18.0799,17.3001,17.58,499503,0
+UGA.US,D,20200612,000000,17.87,18,17.43,17.79,259116,0
+UGA.US,D,20200615,000000,17.51,18.65,17.435,18.52,225752,0
+UGA.US,D,20200616,000000,19.13,19.385,18.64,19.11,168257,0
+UGA.US,D,20200617,000000,18.95,19.3,18.72,19.13,119724,0
+UGA.US,D,20200618,000000,19.26,19.83,19.2199,19.78,173890,0
+UGA.US,D,20200619,000000,20,20.15,19.43,19.85,273975,0
+UGA.US,D,20200622,000000,19.99,20.34,19.88,20.31,154801,0
+UGA.US,D,20200623,000000,20.6,20.735,20.2203,20.42,187290,0
+UGA.US,D,20200624,000000,19.95,20.03,18.61,18.78,356356,0
+UGA.US,D,20200625,000000,18.34,18.9987,18.3,18.96,295043,0
+UGA.US,D,20200626,000000,18.85,18.88,17.85,17.89,248215,0
+UGA.US,D,20200629,000000,18.48,18.85,18.2,18.75,249712,0
+UGA.US,D,20200630,000000,18.74,19.2185,18.69,18.95,122828,0
+UGA.US,D,20200701,000000,19.24,19.368,18.75,19.1,145491,0
+UGA.US,D,20200702,000000,19.44,19.84,19.1674,19.56,324342,0
+UGA.US,D,20200706,000000,19.44,19.68,19.39,19.58,167334,0
+UGA.US,D,20200707,000000,19.64,20.1899,19.6,19.94,336702,0
+UGA.US,D,20200708,000000,19.94,20.37,19.92,20.21,132563,0
+UGA.US,D,20200709,000000,20.16,20.16,19.59,19.64,170210,0
+UGA.US,D,20200710,000000,19.94,20.2816,19.8,20.11,172935,0
+UGA.US,D,20200713,000000,20,20.27,19.67,19.71,180259,0
+UGA.US,D,20200714,000000,19.2,19.75,19.13,19.65,85423,0
+UGA.US,D,20200715,000000,19.84,20.0387,19.6,19.76,114858,0
+UGA.US,D,20200716,000000,19.62,19.6538,19.25,19.37,80778,0
+UGA.US,D,20200717,000000,19.15,19.32,18.78,19.18,104186,0
+UGA.US,D,20200720,000000,18.94,19.42,18.94,19.32,100032,0
+UGA.US,D,20200721,000000,19.98,20.22,19.97,20.11,165006,0
+UGA.US,D,20200722,000000,19.9,20.2,19.88,20.12,78055,0
+UGA.US,D,20200723,000000,19.86,20.23,19.6812,19.86,120560,0
+UGA.US,D,20200724,000000,19.76,20.0265,19.66,19.99,301267,0
+UGA.US,D,20200727,000000,19.73,19.9841,19.41,19.88,126162,0
+UGA.US,D,20200728,000000,19.7,19.83,19.625,19.66,69018,0
+UGA.US,D,20200729,000000,19.57,19.7118,19.3,19.37,81899,0
+UGA.US,D,20200730,000000,18.9,19.105,18.1,19,338636,0
+UGA.US,D,20200731,000000,18.83,18.87,18.315,18.72,117894,0
+UGA.US,D,20200803,000000,19,19.58,18.88,19.29,119237,0
+UGA.US,D,20200804,000000,19.07,19.59,19.06,19.28,88260,0
+UGA.US,D,20200805,000000,20,20.15,19.45,19.53,140240,0
+UGA.US,D,20200806,000000,19.8,19.9,19.55,19.68,80274,0
+UGA.US,D,20200807,000000,19.5,19.5,19.1,19.33,48782,0
+UGA.US,D,20200810,000000,19.76,19.9,19.59,19.69,114556,0
+UGA.US,D,20200811,000000,19.95,20.02,19.17,19.17,111112,0
+UGA.US,D,20200812,000000,19.67,19.889,19.61,19.8,88902,0
+UGA.US,D,20200813,000000,19.72,19.9,19.42,19.68,51532,0
+UGA.US,D,20200814,000000,19.71,19.9224,19.59,19.89,51438,0
+UGA.US,D,20200817,000000,19.89,20.34,19.89,20.29,124571,0
+UGA.US,D,20200818,000000,20.02,20.46,20.02,20.34,116167,0
+UGA.US,D,20200819,000000,20.06,20.51,19.9031,20.39,70914,0
+UGA.US,D,20200820,000000,19.91,20.55,19.8,20.52,86367,0
+UGA.US,D,20200821,000000,20.17,20.3,19.79,20.13,103757,0
+UGA.US,D,20200824,000000,20.73,21.18,20.63,21.07,172553,0
+UGA.US,D,20200825,000000,21.48,21.58,20.98,21.14,181468,0
+UGA.US,D,20200826,000000,20.76,21.18,20.675,21.06,177537,0
+UGA.US,D,20200827,000000,20.59,20.59,20.02,20.27,354013,0
+UGA.US,D,20200828,000000,20.4754,20.85,20.42,20.85,174159,0
+UGA.US,D,20200831,000000,20.58,20.64,20.25,20.36,81973,0
+UGA.US,D,20200901,000000,20.37,20.75,20.37,20.47,116375,0
+UGA.US,D,20200902,000000,20.53,20.54,19.91,20.07,146088,0
+UGA.US,D,20200903,000000,19.6,20.22,19.55,20.11,141594,0
+UGA.US,D,20200904,000000,19.76,19.82,19.26,19.51,181373,0
+UGA.US,D,20200908,000000,18.38,18.52,18.1,18.39,227311,0
+UGA.US,D,20200909,000000,18.38,18.81,18.26,18.66,121189,0
+UGA.US,D,20200910,000000,18.69,18.87,18.165,18.19,89397,0
+UGA.US,D,20200911,000000,18.15,18.6,18.15,18.39,47995,0
+UGA.US,D,20200914,000000,18.31,18.6,18.3,18.49,96952,0
+UGA.US,D,20200915,000000,18.55,19.04,18.4702,18.97,66840,0
+UGA.US,D,20200916,000000,19.25,19.93,19.14,19.904,137935,0
+UGA.US,D,20200917,000000,19.88,20.45,19.7955,20.4229,164999,0
+UGA.US,D,20200918,000000,20.33,20.53,20.23,20.42,183404,0
+UGA.US,D,20200921,000000,19.86,19.95,19.31,19.72,209571,0
+UGA.US,D,20200922,000000,19.5,19.66,19.21,19.4173,71452,0
+UGA.US,D,20200923,000000,19.55,19.9599,19.47,19.49,80486,0
+UGA.US,D,20200924,000000,19.49,19.9347,19.43,19.78,77855,0
+UGA.US,D,20200925,000000,19.91,20.205,19.89,20.16,40603,0
+UGA.US,D,20200928,000000,20.26,20.65,20.1,20.5615,48320,0
+UGA.US,D,20200929,000000,20.25,20.28,19.6,19.7653,38924,0
+UGA.US,D,20200930,000000,19.7,20.03,19.67,19.92,50883,0
+UGA.US,D,20201001,000000,19.56,19.68,19.05,19.52,152075,0
+UGA.US,D,20201002,000000,18.7,19.22,18.58,18.9947,155482,0
+UGA.US,D,20201005,000000,20.14,20.59,20.1129,20.29,193754,0
+UGA.US,D,20201006,000000,20.93,21.04,20.5818,20.65,129629,0
+UGA.US,D,20201007,000000,20.36,20.45,20.03,20.38,53312,0
+UGA.US,D,20201008,000000,20.81,20.98,20.75,20.9,131218,0
+UGA.US,D,20201009,000000,20.44,20.72,20.3204,20.36,96676,0
+UGA.US,D,20201012,000000,20.27,20.27,19.82,19.9401,123816,0
+UGA.US,D,20201013,000000,20.09,20.09,19.9465,20,50057,0
+UGA.US,D,20201014,000000,20.24,20.4133,20.15,20.29,25100,0
+UGA.US,D,20201015,000000,19.54,20.0854,19.44,20.06,203879,0
+UGA.US,D,20201016,000000,19.54,19.8041,19.37,19.74,80541,0
+UGA.US,D,20201019,000000,19.82,19.9,19.6,19.6,31365,0
+UGA.US,D,20201020,000000,19.65,20.22,19.65,20.04,66135,0
+UGA.US,D,20201021,000000,19.86,20.0135,19.2294,19.4,74710,0
+UGA.US,D,20201022,000000,19.36,19.86,19.36,19.68,76154,0
+UGA.US,D,20201023,000000,19.64,19.64,19.23,19.32,294637,0
+UGA.US,D,20201026,000000,19.04,19.133,18.7701,18.81,197848,0
+UGA.US,D,20201027,000000,19.12,19.44,19.02,19.31,122270,0
+UGA.US,D,20201028,000000,18.42,18.47,18.1,18.23,213574,0
+UGA.US,D,20201029,000000,17.32,17.87,17.2343,17.65,134658,0
+UGA.US,D,20201030,000000,17.56,17.75,17.3148,17.6594,75556,0
+UGA.US,D,20201102,000000,17.41,18.22,17.4,18.2,88660,0
+UGA.US,D,20201103,000000,18.55,18.6899,18.4058,18.55,87702,0
+UGA.US,D,20201104,000000,18.74,19.1,18.5101,18.96,110035,0
+UGA.US,D,20201105,000000,18.92,19.2,18.77,19.07,121466,0
+UGA.US,D,20201106,000000,18.83,18.83,18.48,18.72,49328,0
+UGA.US,D,20201109,000000,20.27,20.41,19.79,19.82,173384,0
+UGA.US,D,20201110,000000,20.13,20.51,20.07,20.45,130916,0
+UGA.US,D,20201111,000000,20.93,20.98,20.16,20.2294,78835,0
+UGA.US,D,20201112,000000,20.24,20.315,19.66,19.69,52545,0
+UGA.US,D,20201113,000000,19.54,19.5725,19.2,19.335,62262,0
+UGA.US,D,20201116,000000,20,20.16,19.655,19.73,270422,0
+UGA.US,D,20201117,000000,19.48,19.88,19.48,19.825,103010,0
+UGA.US,D,20201118,000000,19.95,20.16,19.84,19.84,68196,0
+UGA.US,D,20201119,000000,19.77,20,19.67,19.98,37095,0
+UGA.US,D,20201120,000000,19.93,20.15,19.93,20.15,22853,0
+UGA.US,D,20201123,000000,20.38,20.6,20.22,20.4781,116701,0
+UGA.US,D,20201124,000000,21.14,21.64,21.14,21.45,96349,0
+UGA.US,D,20201125,000000,21.69,21.925,21.47,21.835,41388,0
+UGA.US,D,20201127,000000,21.6,21.71,21.55,21.5914,29234,0
+UGA.US,D,20201130,000000,21.5,21.5,21.1068,21.23,75344,0
+UGA.US,D,20201201,000000,21.15,21.21,20.79,20.9033,64867,0
+UGA.US,D,20201202,000000,21,21.52,21,21.28,66226,0
+UGA.US,D,20201203,000000,21.3,21.71,21.3,21.63,50359,0
+UGA.US,D,20201204,000000,21.63,21.8599,21.62,21.68,73716,0
+UGA.US,D,20201207,000000,21.46,21.83,21.44,21.52,27376,0
+UGA.US,D,20201208,000000,21.49,21.74,21.49,21.6,23694,0
+UGA.US,D,20201209,000000,21.8,22.03,21.6,22,51247,0
+UGA.US,D,20201210,000000,22.39,22.89,22.39,22.57,69795,0
+UGA.US,D,20201211,000000,22.5,22.55,22.3197,22.42,27541,0
+UGA.US,D,20201214,000000,22.51,22.6799,22.11,22.65,37760,0
+UGA.US,D,20201215,000000,22.62,22.8,22.62,22.73,38875,0
+UGA.US,D,20201216,000000,22.84,23.33,22.76,23.21,32700,0
+UGA.US,D,20201217,000000,23.42,23.84,23.42,23.8026,44628,0
+UGA.US,D,20201218,000000,23.81,24.05,23.76,23.9,48989,0
+UGA.US,D,20201221,000000,23.04,23.35,22.8009,23.2266,80384,0
+UGA.US,D,20201222,000000,23.02,23.17,22.88,22.96,59582,0
+UGA.US,D,20201223,000000,23.14,23.759,23.14,23.67,24356,0
+UGA.US,D,20201224,000000,23.63,23.63,23.45,23.6178,11795,0
+UGA.US,D,20201228,000000,23.6,23.84,23.4,23.4,32900,0
+UGA.US,D,20201229,000000,23.72,23.76,23.59,23.72,25588,0
+UGA.US,D,20201230,000000,23.81,24.3,23.75,24.08,32529,0
+UGA.US,D,20201231,000000,23.98,24.31,23.88,24.31,41472,0
+UGA.US,D,20210104,000000,24.31,24.3665,23.4693,23.5188,62799,0
+UGA.US,D,20210105,000000,24.27,25.095,24.2,24.96,76552,0
+UGA.US,D,20210106,000000,25.07,25.6414,24.84,25.28,51965,0
+UGA.US,D,20210107,000000,25.34,25.61,25.225,25.6,18830,0
+UGA.US,D,20210108,000000,25.95,26.635,25.95,26.59,49576,0
+UGA.US,D,20210111,000000,26.1,26.33,26.04,26.1456,91108,0
+UGA.US,D,20210112,000000,26.37,26.88,26.37,26.74,49423,0
+UGA.US,D,20210113,000000,26.75,26.82,26.4835,26.61,27254,0
+UGA.US,D,20210114,000000,26.35,26.78,26.23,26.76,28794,0
+UGA.US,D,20210115,000000,26.49,26.52,26.1,26.2,26424,0
+UGA.US,D,20210119,000000,26.55,26.65,26.45,26.47,24665,0
+UGA.US,D,20210120,000000,26.87,26.87,26.43,26.51,55356,0
+UGA.US,D,20210121,000000,26.57,26.7099,26.35,26.64,96338,0
+UGA.US,D,20210122,000000,26.05,26.66,26.03,26.5715,66873,0
+UGA.US,D,20210125,000000,26.43,26.92,26.35,26.82,27885,0
+UGA.US,D,20210126,000000,27.17,27.28,27.03,27.06,30869,0
+UGA.US,D,20210127,000000,27.04,27.2841,26.8,27,36302,0
+UGA.US,D,20210128,000000,27.48,27.66,27.07,27.11,70562,0
+UGA.US,D,20210129,000000,27.72,27.8153,26.69,26.8,70034,0
+UGA.US,D,20210201,000000,27.28,27.5,26.71,27.42,37524,0
+UGA.US,D,20210202,000000,28.1,28.1494,27.775,27.88,68158,0
+UGA.US,D,20210203,000000,28.33,28.55,28.2,28.43,60699,0
+UGA.US,D,20210204,000000,28.39,28.42,28,28.4,34509,0
+UGA.US,D,20210205,000000,28.79,28.81,28.4,28.44,25697,0
+UGA.US,D,20210208,000000,28.63,28.909,28.56,28.88,44917,0
+UGA.US,D,20210209,000000,28.62,28.85,28.41,28.76,22051,0
+UGA.US,D,20210210,000000,28.61,28.63,28.3,28.31,31828,0
+UGA.US,D,20210211,000000,28.63,28.6446,28.2988,28.33,32066,0
+UGA.US,D,20210212,000000,28.54,29.26,28.54,29.17,181824,0
+UGA.US,D,20210216,000000,29.72,30.055,29.48,30.02,249998,0
+UGA.US,D,20210217,000000,30.12,30.5,29.96,30.41,103811,0
+UGA.US,D,20210218,000000,30.47,30.47,29.97,30.02,108819,0
+UGA.US,D,20210219,000000,30.47,30.749,30.03,30.07,176355,0
+UGA.US,D,20210222,000000,30.39,31.0368,30.39,30.94,119705,0
+UGA.US,D,20210223,000000,30.85,31.38,30.5601,31.33,140982,0
+UGA.US,D,20210224,000000,31.46,31.85,31.38,31.71,92332,0
+UGA.US,D,20210225,000000,31.49,31.8,31.4,31.7,66903,0
+UGA.US,D,20210226,000000,31.61,31.7,31.231,31.3,75964,0
+UGA.US,D,20210301,000000,31.41,31.66,30.8,31.14,116966,0
+UGA.US,D,20210302,000000,31.35,31.5522,31,31,90442,0
+UGA.US,D,20210303,000000,31.23,31.66,31.125,31.24,188275,0
+UGA.US,D,20210304,000000,31.51,32.5,31.26,32.23,315192,0
+UGA.US,D,20210305,000000,32.94,33.3,32.57,33.3,164845,0
+UGA.US,D,20210308,000000,32.89,33.04,32.641,32.75,284174,0
+UGA.US,D,20210309,000000,33.06,33.06,32.69,32.8,238763,0
+UGA.US,D,20210310,000000,32.92,33.5,32.73,33.5,119621,0
+UGA.US,D,20210311,000000,33.91,34.4499,33.79,34.36,161555,0
+UGA.US,D,20210312,000000,34.56,34.68,34.18,34.5239,80993,0
+UGA.US,D,20210315,000000,33.94,34.0344,33.4,33.88,191151,0
+UGA.US,D,20210316,000000,33.54,33.91,33.49,33.69,62016,0
+UGA.US,D,20210317,000000,33.16,33.31,32.61,32.83,173016,0
+UGA.US,D,20210318,000000,32.46,32.4685,30.23,30.8,449778,0
+UGA.US,D,20210319,000000,30.8,31.3711,30.49,31.17,98450,0
+UGA.US,D,20210322,000000,31.28,31.6529,31.25,31.33,52223,0
+UGA.US,D,20210323,000000,30.72,31.0567,30.11,30.15,88441,0
+UGA.US,D,20210324,000000,30.96,31.9259,30.94,31.74,216772,0
+UGA.US,D,20210325,000000,31.19,31.259,30.55,30.72,165620,0
+UGA.US,D,20210326,000000,31.7,31.7983,31.49,31.6,91748,0
+UGA.US,D,20210329,000000,31.65,32.26,31.45,32.22,124358,0
+UGA.US,D,20210330,000000,31.8,32.2,31.7,31.95,239017,0
+UGA.US,D,20210331,000000,31.95,32.36,31.36,31.51,91948,0
+UGA.US,D,20210401,000000,32.1,32.66,31.45,32.2,94346,0
+UGA.US,D,20210405,000000,31.86,32.09,31.06,31.589,109974,0
+UGA.US,D,20210406,000000,32.12,32.34,31.4759,31.64,51381,0
+UGA.US,D,20210407,000000,31.35,31.48,30.7739,31.29,65522,0
+UGA.US,D,20210408,000000,31.18,31.52,31.0597,31.45,36050,0
+UGA.US,D,20210409,000000,31.34,31.565,31.19,31.53,38368,0
+UGA.US,D,20210412,000000,31.79,32.0274,31.3694,31.59,95413,0
+UGA.US,D,20210413,000000,31.79,31.8301,31.53,31.77,199737,0
+UGA.US,D,20210414,000000,31.89,32.8041,31.85,32.57,68235,0
+UGA.US,D,20210415,000000,32.58,32.95,32.44,32.865,64391,0
+UGA.US,D,20210416,000000,33,33,32.7,32.72,51718,0
+UGA.US,D,20210419,000000,32.72,32.9284,32.57,32.81,26299,0
+UGA.US,D,20210420,000000,32.82,32.8322,31.96,32.3603,61715,0
+UGA.US,D,20210421,000000,31.76,32.29,31.6467,31.69,85403,0
+UGA.US,D,20210422,000000,31.98,31.98,31.57,31.83,33131,0
+UGA.US,D,20210423,000000,31.73,32.1947,31.73,32.1,42033,0
+UGA.US,D,20210426,000000,31.51,31.96,31.48,31.89,41734,0
+UGA.US,D,20210427,000000,32.22,32.64,32.19,32.615,46923,0
+UGA.US,D,20210428,000000,32.89,33.23,32.84,33.21,154880,0
+UGA.US,D,20210429,000000,33.79,33.8156,33.37,33.65,91058,0
+UGA.US,D,20210430,000000,33.13,33.29,32.94,33.12,62637,0
+UGA.US,D,20210503,000000,33.44,33.88,33.44,33.6,148393,0
+UGA.US,D,20210504,000000,34.42,34.5,34.0675,34.48,113157,0
+UGA.US,D,20210505,000000,34.79,34.79,34.2,34.33,55376,0
+UGA.US,D,20210506,000000,34.3,34.3,33.79,33.91,71820,0
+UGA.US,D,20210507,000000,33.56,34.22,33.4272,34.1,55214,0
+UGA.US,D,20210510,000000,34.62,34.62,33.8556,34,155979,0
+UGA.US,D,20210511,000000,33.7,34.34,33.61,34.21,113876,0
+UGA.US,D,20210512,000000,34.4,34.94,34.39,34.71,191902,0
+UGA.US,D,20210513,000000,33.56,33.99,33.28,33.47,190133,0
+UGA.US,D,20210514,000000,33.83,34.06,33.68,33.98,39528,0
+UGA.US,D,20210517,000000,34.23,34.6,34.22,34.5929,63821,0
+UGA.US,D,20210518,000000,34.56,34.77,33.79,34.53,109140,0
+UGA.US,D,20210519,000000,33.81,33.81,33.0807,33.69,89121,0
+UGA.US,D,20210520,000000,33.49,33.5546,32.75,32.81,87400,0
+UGA.US,D,20210521,000000,33.34,33.5,33.195,33.35,86090,0
+UGA.US,D,20210524,000000,33.63,34.07,33.525,34.05,46536,0
+UGA.US,D,20210525,000000,33.93,34.11,33.8,33.98,43649,0
+UGA.US,D,20210526,000000,34,34.54,33.9198,34.53,70784,0
+UGA.US,D,20210527,000000,34.27,34.5853,34.26,34.57,61081,0
+UGA.US,D,20210528,000000,34.72,34.75,34.24,34.34,54637,0
+UGA.US,D,20210601,000000,34.98,35.25,34.6836,34.9,106667,0
+UGA.US,D,20210602,000000,35.1,35.22,34.8,35.2,73245,0
+UGA.US,D,20210603,000000,35.32,35.3749,35.02,35.31,64940,0
+UGA.US,D,20210604,000000,35.59,35.64,35.29,35.35,35570,0
+UGA.US,D,20210607,000000,35.38,35.48,35.15,35.2,60300,0
+UGA.US,D,20210608,000000,35.02,35.67,34.68,35.67,81628,0
+UGA.US,D,20210609,000000,35.68,35.849,35.1201,35.18,141939,0
+UGA.US,D,20210610,000000,35.6,35.6526,34.85,35.43,24718,0
+UGA.US,D,20210611,000000,35.11,35.1893,34.95,35,29888,0
+UGA.US,D,20210614,000000,35.12,35.2293,34.71,34.94,51093,0
+UGA.US,D,20210615,000000,34.88,35.02,34.64,34.889,45922,0
+UGA.US,D,20210616,000000,34.38,34.9806,34.3074,34.37,39170,0
+UGA.US,D,20210617,000000,34.75,34.8,33.6714,34.16,57774,0
+UGA.US,D,20210618,000000,34.12,34.8,34.12,34.71,37624,0
+UGA.US,D,20210621,000000,34.6,35.31,34.581,35.24,43049,0
+UGA.US,D,20210622,000000,35.45,35.7,35.45,35.66,67715,0
+UGA.US,D,20210623,000000,36.17,36.51,36.17,36.32,73292,0
+UGA.US,D,20210624,000000,36.12,36.54,36.06,36.43,37616,0
+UGA.US,D,20210625,000000,36.71,36.71,35.0884,36.12,56460,0
+UGA.US,D,20210628,000000,36.09,36.09,35.46,35.54,41325,0
+UGA.US,D,20210629,000000,35.79,36.03,35.73,36.03,72225,0
+UGA.US,D,20210630,000000,35.91,36.2,35.68,35.86,41474,0
+UGA.US,D,20210701,000000,36.52,36.58,36,36.12,41338,0
+UGA.US,D,20210702,000000,36.28,36.89,36.2,36.87,41821,0
+UGA.US,D,20210706,000000,36.72,36.72,35.62,35.8057,175607,0
+UGA.US,D,20210707,000000,35.71,35.865,34.67,35.1,69101,0
+UGA.US,D,20210708,000000,35.24,36.18,35.0001,36.18,70881,0
+UGA.US,D,20210709,000000,36.5,36.8,36.5,36.59,54234,0
+UGA.US,D,20210712,000000,36.38,36.6,36.17,36.4,28773,0
+UGA.US,D,20210713,000000,36.69,37.07,36.4,37.055,50675,0
+UGA.US,D,20210714,000000,37.02,37.025,36.11,36.5234,69258,0
+UGA.US,D,20210715,000000,36.1,36.38,35.85,35.85,46600,0
+UGA.US,D,20210716,000000,36.085,36.23,35.55,35.85,46619,0
+UGA.US,D,20210719,000000,34.9,34.9592,33.43,33.63,409644,0
+UGA.US,D,20210720,000000,33.55,34.12,32.97,34.11,81309,0
+UGA.US,D,20210721,000000,34.45,35.39,34.45,35.33,34767,0
+UGA.US,D,20210722,000000,35.66,36.292,35.58,36.07,51412,0
+UGA.US,D,20210723,000000,36.16,36.45,36.06,36.44,21946,0
+UGA.US,D,20210726,000000,36.43,36.83,36.321,36.83,27605,0
+UGA.US,D,20210727,000000,36.95,37.14,36.59,36.82,71746,0
+UGA.US,D,20210728,000000,36.86,36.9,36.62,36.68,56350,0
+UGA.US,D,20210729,000000,36.93,37.5,36.88,37.48,53840,0
+UGA.US,D,20210730,000000,37.46,37.78,37.34,37.47,87979,0
+UGA.US,D,20210802,000000,37.45,37.5686,36.33,36.69,54415,0
+UGA.US,D,20210803,000000,36.21,36.67,36.09,36.61,124284,0
+UGA.US,D,20210804,000000,36.06,36.52,36.01,36.16,64850,0
+UGA.US,D,20210805,000000,36.41,37.06,36.41,37.04,41606,0
+UGA.US,D,20210806,000000,37,37,36.22,36.28,47411,0
+UGA.US,D,20210809,000000,35.62,36.22,35.28,36.16,74017,0
+UGA.US,D,20210810,000000,36.37,36.8,36.37,36.54,44308,0
+UGA.US,D,20210811,000000,36.16,37.22,36.01,37.22,37175,0
+UGA.US,D,20210812,000000,36.88,36.9,36.4,36.655,37575,0
+UGA.US,D,20210813,000000,36.29,36.47,36.21,36.23,35779,0
+UGA.US,D,20210816,000000,35.52,35.9829,35.18,35.61,36828,0
+UGA.US,D,20210817,000000,35.5108,35.77,34.66,34.9559,42194,0
+UGA.US,D,20210818,000000,35.04,35.13,34.24,34.27,108441,0
+UGA.US,D,20210819,000000,33.45,33.605,32.86,33.51,170169,0
+UGA.US,D,20210820,000000,32.7,33.06,32.18,32.19,76249,0
+UGA.US,D,20210823,000000,33.28,34.04,33.28,33.88,122140,0
+UGA.US,D,20210824,000000,34.4,35.2542,34.4,35.1691,129270,0
+UGA.US,D,20210825,000000,35.64,36.68,35.64,36.58,77917,0
+UGA.US,D,20210826,000000,36.24,36.4994,35.69,35.79,66981,0
+UGA.US,D,20210827,000000,36.09,36.445,36,36.38,43131,0
+UGA.US,D,20210830,000000,36.64,36.89,36.29,36.805,75104,0
+UGA.US,D,20210831,000000,36.38,36.87,36.2,36.56,45621,0
+UGA.US,D,20210901,000000,36.05,36.13,35.73,36.06,96810,0
+UGA.US,D,20210902,000000,36.78,37.1488,36.775,36.875,79747,0
+UGA.US,D,20210903,000000,37.01,37.15,36.53,36.86,48501,0
+UGA.US,D,20210907,000000,36.29,36.721,36.19,36.4,36844,0
+UGA.US,D,20210908,000000,36.98,37,36.315,36.44,27512,0
+UGA.US,D,20210909,000000,35.86,36.625,35.58,35.99,52683,0
+UGA.US,D,20210910,000000,36.81,36.8968,36.47,36.75,45938,0
+UGA.US,D,20210913,000000,37.08,37.1973,36.78,37.06,34949,0
+UGA.US,D,20210914,000000,37.36,37.388,36.98,37.13,27739,0
+UGA.US,D,20210915,000000,37.88,38.2,37.661,37.78,82747,0
+UGA.US,D,20210916,000000,37.56,37.56,37,37.28,32363,0
+UGA.US,D,20210917,000000,36.95,37.2,36.76,37.15,27996,0
+UGA.US,D,20210920,000000,36.51,36.66,36,36.32,40764,0
+UGA.US,D,20210921,000000,36.29,36.29,35.6,36.21,24135,0
+UGA.US,D,20210922,000000,36.65,36.72,35.81,36.4,31207,0
+UGA.US,D,20210923,000000,36.33,37.22,36.33,37.211,31665,0
+UGA.US,D,20210924,000000,36.91,37.54,36.91,37.36,12519,0
+UGA.US,D,20210927,000000,37.88,38.1,37.86,37.95,33028,0
+UGA.US,D,20210928,000000,38.25,38.37,37.37,37.37,51015,0
+UGA.US,D,20210929,000000,37.53,38.19,37.46,38.07,24760,0
+UGA.US,D,20210930,000000,37.63,38.93,37.385,38.38,54517,0
+UGA.US,D,20211001,000000,38.8,39.5,38.48,39.39,37081,0
+UGA.US,D,20211004,000000,39.81,40.68,39.81,40.48,46168,0
+UGA.US,D,20211005,000000,41,41.55,40.99,41.34,33237,0
+UGA.US,D,20211006,000000,40.77,40.77,40.08,40.38,95028,0
+UGA.US,D,20211007,000000,40.41,41.11,40,41.11,60453,0
+UGA.US,D,20211008,000000,41.39,41.69,41.285,41.47,404293,0
+UGA.US,D,20211011,000000,42,42.0889,41.64,41.66,75886,0
+UGA.US,D,20211012,000000,41.9,42.02,41.48,41.74,30819,0
+UGA.US,D,20211013,000000,41.41,42.25,41.29,42.14,50156,0
+UGA.US,D,20211014,000000,42.61,42.74,41.92,42.67,60701,0
+UGA.US,D,20211015,000000,43.37,43.59,43.09,43.42,39403,0
+UGA.US,D,20211018,000000,43.81,43.949,43.3,43.42,45918,0
+UGA.US,D,20211019,000000,43,43.6,42.76,43.352,48513,0
+UGA.US,D,20211020,000000,43.02,43.93,42.93,43.91,77864,0
+UGA.US,D,20211021,000000,43.54,43.78,43.009,43.55,52200,0
+UGA.US,D,20211022,000000,43.81,43.81,43.085,43.55,33226,0
+UGA.US,D,20211025,000000,44.08,44.315,43.759,43.77,57048,0
+UGA.US,D,20211026,000000,44.04,44.21,43.84,43.89,53854,0
+UGA.US,D,20211027,000000,43.24,43.5376,42.47,42.52,83774,0
+UGA.US,D,20211028,000000,42.49,42.63,41.89,42.5038,59336,0
+UGA.US,D,20211029,000000,42.38,42.87,42.17,42.47,48552,0
+UGA.US,D,20211101,000000,42.99,43.33,42.89,43.3,52851,0
+UGA.US,D,20211102,000000,43.09,44.03,43,43.82,57725,0
+UGA.US,D,20211103,000000,42.57,42.92,41.73,41.84,90168,0
+UGA.US,D,20211104,000000,43.04,43.1,40.925,41.21,117799,0
+UGA.US,D,20211105,000000,41.24,42.1,40.98,41.6,41596,0
+UGA.US,D,20211108,000000,41.47,41.91,41.47,41.84,242944,0
+UGA.US,D,20211109,000000,42.21,42.72,42.07,42.65,42142,0
+UGA.US,D,20211110,000000,42.35,42.47,40.99,41.27,58674,0
+UGA.US,D,20211111,000000,41.57,41.9065,41.2,41.46,128209,0
+UGA.US,D,20211112,000000,41.29,41.69,41.29,41.4963,38532,0
+UGA.US,D,20211115,000000,41.06,42.025,40.83,41.89,44848,0
+UGA.US,D,20211116,000000,42.24,42.46,41.85,42.21,25196,0
+UGA.US,D,20211117,000000,41.77,41.77,40.67,41.26,64908,0
+UGA.US,D,20211118,000000,41.21,41.37,40.7659,41.24,64663,0
+UGA.US,D,20211119,000000,40.36,40.44,39.38,39.47,101308,0
+UGA.US,D,20211122,000000,39.88,40.6206,39.88,40.26,71474,0
+UGA.US,D,20211123,000000,40.86,42.02,40.79,41.89,80405,0
+UGA.US,D,20211124,000000,41.5975,42,41.51,41.52,60644,0
+UGA.US,D,20211126,000000,39.05,39.05,36.3,36.8119,131971,0
+UGA.US,D,20211129,000000,38.68,38.84,36.87,37.14,85454,0
+UGA.US,D,20211130,000000,36.36,36.68,35.05,35.97,146064,0
+UGA.US,D,20211201,000000,36.85,37.28,35.58,35.75,59815,0
+UGA.US,D,20211202,000000,35.47,36.7899,35.3,36.34,99764,0
+UGA.US,D,20211203,000000,37.1,37.16,35.64,35.85,72681,0
+UGA.US,D,20211206,000000,36.45,37.82,36.36,37.8179,50368,0
+UGA.US,D,20211207,000000,38.17,39,38.17,38.5732,27209,0
+UGA.US,D,20211208,000000,39,39.6,38.77,39.59,32380,0
+UGA.US,D,20211209,000000,39.43,39.65,38.73,38.73,20441,0
+UGA.US,D,20211210,000000,39.2,39.45,39.03,39.42,29073,0
+UGA.US,D,20211213,000000,39.06,39.48,38.92,38.9999,68691,0
+UGA.US,D,20211214,000000,38.6,38.8071,38.12,38.66,24248,0
+UGA.US,D,20211215,000000,38.69,39.44,38.21,39.44,23175,0
+UGA.US,D,20211216,000000,39.5,40.1078,39.47,39.88,24738,0
+UGA.US,D,20211217,000000,39.31,39.56,38.65,39.32,32573,0
+UGA.US,D,20211220,000000,38.18,38.61,37.21,38.6,24891,0
+UGA.US,D,20211221,000000,39.11,39.74,38.94,39.74,23777,0
+UGA.US,D,20211222,000000,39.34,40.1099,39.33,40,19400,0
+UGA.US,D,20211223,000000,40.34,40.85,40.19,40.81,63542,0
+UGA.US,D,20211227,000000,40.69,41.5564,40.44,41.14,25710,0
+UGA.US,D,20211228,000000,41.21,41.559,41.1,41.39,21461,0
+UGA.US,D,20211229,000000,41.31,42.1581,41.16,41.8,56945,0
+UGA.US,D,20211230,000000,42,42.3,41.85,41.97,23942,0
+UGA.US,D,20211231,000000,41.9,42.03,40.94,40.96,37145,0
+UGA.US,D,20220103,000000,41.09,41.9,41.09,41.57,33086,0
+UGA.US,D,20220104,000000,41.95,42.2199,41.9113,42.04,19333,0
+UGA.US,D,20220105,000000,42.25,42.6435,41.9,41.97,24289,0
+UGA.US,D,20220106,000000,42.6,42.8,42.361,42.5,13908,0
+UGA.US,D,20220107,000000,42.63,42.714,42.32,42.49,25650,0
+UGA.US,D,20220110,000000,42.34,42.35,41.86,41.99,20033,0
+UGA.US,D,20220111,000000,42.56,43.5116,42.3618,43.48,22713,0
+UGA.US,D,20220112,000000,43.78,44.26,43.6181,44.04,46913,0
+UGA.US,D,20220113,000000,44.31,44.31,43.651,43.74,32782,0
+UGA.US,D,20220114,000000,44.32,44.82,44.2133,44.82,33782,0
+UGA.US,D,20220118,000000,44.81,45.1598,44.64,45.13,48095,0
+UGA.US,D,20220119,000000,45.19,45.6699,45.05,45.1,28079,0
+UGA.US,D,20220120,000000,45.06,45.66,44.8001,44.8001,34084,0
+UGA.US,D,20220121,000000,44.97,45.29,44.47,44.89,28150,0
+UGA.US,D,20220124,000000,44.34,44.54,43.67,44.42,32779,0
+UGA.US,D,20220125,000000,44.51,45.309,44.35,45.27,22264,0
+UGA.US,D,20220126,000000,45.91,46.6,45.85,46.02,40304,0
+UGA.US,D,20220127,000000,47.05,47.095,46.24,46.86,39290,0
+UGA.US,D,20220128,000000,47.21,47.3,46.3325,46.82,49526,0
+UGA.US,D,20220131,000000,47.27,47.27,46.5,47.17,49621,0
+UGA.US,D,20220201,000000,46.75,47.55,46.5,47.53,49807,0
+UGA.US,D,20220202,000000,47.78,48.028,47.31,48.01,61669,0
+UGA.US,D,20220203,000000,47.52,48.6206,47.3,48.4204,24997,0
+UGA.US,D,20220204,000000,49.29,49.619,48.98,49.1,67389,0
+UGA.US,D,20220207,000000,49.33,49.58,49.16,49.4,33350,0
+UGA.US,D,20220208,000000,48.65,48.65,47.83,48.36,73557,0
+UGA.US,D,20220209,000000,48.72,49.11,48.3201,48.86,48798,0
+UGA.US,D,20220210,000000,48.81,49.739,48.77,48.88,111488,0
+UGA.US,D,20220211,000000,49.48,50.75,49.3294,50.38,82175,0
+UGA.US,D,20220214,000000,49.77,51.13,49.65,50.9362,56922,0
+UGA.US,D,20220215,000000,49.64,49.64,48.91,49.4,54111,0
+UGA.US,D,20220216,000000,49.85,50.399,48.46,48.47,67527,0
+UGA.US,D,20220217,000000,48.41,49.2,48.36,49.18,37751,0
+UGA.US,D,20220218,000000,48.39,49.55,48.29,49.55,45431,0
+UGA.US,D,20220222,000000,51.08,51.08,49.8534,50.09,77120,0
+UGA.US,D,20220223,000000,50.25,51.29,50.15,50.53,133320,0
+UGA.US,D,20220224,000000,53.47,53.47,50.785,51.39,150350,0
+UGA.US,D,20220225,000000,50.66,51.01,50.16,50.69,88012,0
+UGA.US,D,20220228,000000,51.8,52.1,51.351,51.72,70932,0
+UGA.US,D,20220301,000000,53.79,55.38,53.7,54.66,150028,0
+UGA.US,D,20220302,000000,56.81,59.0205,55.14,58.74,216772,0
+UGA.US,D,20220303,000000,58,59.0896,57.4601,57.91,108858,0
+UGA.US,D,20220304,000000,60,62.2899,59.63,61.9742,178421,0
+UGA.US,D,20220307,000000,62.97,64.43,62.208,62.93,286746,0
+UGA.US,D,20220308,000000,65.44,67.34,62.5,64.98,332728,0
+UGA.US,D,20220309,000000,62.48,62.89,55.22,58.32,401751,0
+UGA.US,D,20220310,000000,58.92,59.04,55.141,55.41,273947,0
+UGA.US,D,20220311,000000,57,58.34,56.78,57.84,207983,0
+UGA.US,D,20220314,000000,56.31,56.31,54.4201,55.29,208568,0
+UGA.US,D,20220315,000000,52.47,53.35,50.68,51.87,230668,0
+UGA.US,D,20220316,000000,53.38,53.72,51.86,52.06,176982,0
+UGA.US,D,20220317,000000,55.57,56.5999,55.21,56.15,75124,0
+UGA.US,D,20220318,000000,56.22,56.95,55.6172,56.79,65566,0
+UGA.US,D,20220321,000000,58.57,59.74,58.53,59.63,103350,0
+UGA.US,D,20220322,000000,59.3,59.43,58.12,58.43,56151,0
+UGA.US,D,20220323,000000,59.85,60.8971,59.85,60.52,58266,0
+UGA.US,D,20220324,000000,60.17,60.328,58.93,59.28,70559,0
+UGA.US,D,20220325,000000,59.28,61.02,59.18,60.447,56758,0
+UGA.US,D,20220328,000000,58,58.02,55.35,55.51,99821,0
+UGA.US,D,20220329,000000,54.24,57,54.17,56.83,102795,0
+UGA.US,D,20220330,000000,58.49,58.6,57.54,58.08,40749,0
+UGA.US,D,20220331,000000,56.61,57.3291,55.69,55.69,86126,0
+UGA.US,D,20220401,000000,55.49,56.11,55.435,55.93,37102,0
+UGA.US,D,20220404,000000,56.87,57.46,56.37,56.82,32166,0
+UGA.US,D,20220405,000000,57.1,57.1316,55.09,55.23,115877,0
+UGA.US,D,20220406,000000,56.27,56.49,53.88,54.4392,46838,0
+UGA.US,D,20220407,000000,54.64,54.8,53.07,53.98,34235,0
+UGA.US,D,20220408,000000,54.05,55.66,54,55.27,44112,0
+UGA.US,D,20220411,000000,53.62,54.2,53.22,53.52,34776,0
+UGA.US,D,20220412,000000,55.12,56.2004,55.12,56.08,37195,0
+UGA.US,D,20220413,000000,56.9,58.49,56.26,58.49,57761,0
+UGA.US,D,20220414,000000,57.69,60,57.65,59.65,70947,0
+UGA.US,D,20220418,000000,60.15,61.065,59.12,59.81,38722,0
+UGA.US,D,20220419,000000,57.98,58.07,56.96,57.64,71990,0
+UGA.US,D,20220420,000000,57.65,58.55,56.73,58.33,16259,0
+UGA.US,D,20220421,000000,58.88,59.28,57.96,58.85,35983,0
+UGA.US,D,20220422,000000,58.6,58.6754,57.97,58.28,24121,0
+UGA.US,D,20220425,000000,55.8,57.7661,55.7,57.63,34104,0
+UGA.US,D,20220426,000000,58.07,59.7099,57.82,59.3396,43072,0
+UGA.US,D,20220427,000000,58.88,61.25,58.8,60.79,49595,0
+UGA.US,D,20220428,000000,61.43,62.25,61.16,61.66,162794,0
+UGA.US,D,20220429,000000,62.03,62.35,61.08,61.31,92724,0
+UGA.US,D,20220502,000000,60.52,62.95,60.2,62.75,55793,0
+UGA.US,D,20220503,000000,61.75,63.21,61.62,62.6009,29347,0
+UGA.US,D,20220504,000000,64.67,65.56,63.9,65.31,147972,0
+UGA.US,D,20220505,000000,65.97,65.97,64.1,65.28,47358,0
+UGA.US,D,20220506,000000,66.08,67.83,65.23,67.75,156590,0
+UGA.US,D,20220509,000000,66.36,66.8,64.59,64.64,146178,0
+UGA.US,D,20220510,000000,64.89,65.0901,62.52,62.68,48462,0
+UGA.US,D,20220511,000000,64.23,66.005,63.81,65.46,77448,0
+UGA.US,D,20220512,000000,67.03,67.98,66.43,67.9,65906,0
+UGA.US,D,20220513,000000,69.38,70.84,69.1201,70.36,176102,0
+UGA.US,D,20220516,000000,72.12,72.5,71.0819,71.7,184397,0
+UGA.US,D,20220517,000000,71.69,72.18,69.6904,69.79,100793,0
+UGA.US,D,20220518,000000,70.56,70.56,66.15,66.46,124004,0
+UGA.US,D,20220519,000000,65.75,68.62,65.3921,68.02,196505,0
+UGA.US,D,20220520,000000,68.79,69.2681,67.75,68.91,104372,0
+UGA.US,D,20220523,000000,68.6,68.76,68.08,68.47,58612,0
+UGA.US,D,20220524,000000,67.34,68.7911,66.7667,68.46,45909,0
+UGA.US,D,20220525,000000,69.47,69.9329,68.45,69.52,83179,0
+UGA.US,D,20220526,000000,69.33,71.22,69.33,70.53,82041,0
+UGA.US,D,20220527,000000,70.53,72.9996,70.52,72.88,173847,0
+UGA.US,D,20220531,000000,74.87,75.199,72.86,73.34,121658,0
+UGA.US,D,20220601,000000,75.43,76.31,75.22,75.85,119243,0
+UGA.US,D,20220602,000000,75.96,78.63,74.86,78.56,117444,0
+UGA.US,D,20220603,000000,77.69,80.17,77.29,80.06,166340,0
+UGA.US,D,20220606,000000,79,79.31,77.72,78.31,156245,0
+UGA.US,D,20220607,000000,76.63,77.84,75.48,77.61,212142,0
+UGA.US,D,20220608,000000,76.79,79.0891,76.44,78.57,128001,0
+UGA.US,D,20220609,000000,79.31,80.29,79.12,79.36,96999,0
+UGA.US,D,20220610,000000,79.29,79.29,76.79,77.48,95701,0
+UGA.US,D,20220613,000000,76.73,77.01,73.94,74.69,132795,0
+UGA.US,D,20220614,000000,75.69,76.86,73.39,74.42,120033,0
+UGA.US,D,20220615,000000,72.87,74.5376,71.84,72.03,213195,0
+UGA.US,D,20220616,000000,71.43,73.76,70.8,72.7,124691,0
+UGA.US,D,20220617,000000,70.595,70.79,67.56,70.65,254664,0
+UGA.US,D,20220621,000000,71.98,73.14,70.45,71.01,486514,0
+UGA.US,D,20220622,000000,68.27,71.53,68.11,70.75,122926,0
+UGA.US,D,20220623,000000,71.4,72.08,69.165,69.915,80523,0
+UGA.US,D,20220624,000000,70.39,72.515,70.39,72.37,60359,0
+UGA.US,D,20220627,000000,72.61,73.23,71.18,71.86,67323,0
+UGA.US,D,20220628,000000,71.19,73.6912,70.815,73.065,87773,0
+UGA.US,D,20220629,000000,73.4,73.99,70.1517,70.22,97610,0
+UGA.US,D,20220630,000000,68.46,68.5,66.09,67.82,112204,0
+UGA.US,D,20220701,000000,69.81,71.41,68.88,70.26,92661,0
+UGA.US,D,20220705,000000,68.4,68.4,62.6701,63.93,194347,0
+UGA.US,D,20220706,000000,63.47,64.1301,61.09,61.44,182998,0
+UGA.US,D,20220707,000000,64.06,66.73,64.06,65.08,97499,0
+UGA.US,D,20220708,000000,65.59,66.66,64.27,65.95,45318,0
+UGA.US,D,20220711,000000,65.29,66.345,64.67,66.25,36550,0
+UGA.US,D,20220712,000000,63.3,63.71,62.01,62.36,78517,0
+UGA.US,D,20220713,000000,60.76,62.24,60.44,61.73,61915,0
+UGA.US,D,20220714,000000,60.22,61.305,59.43,60.8884,113954,0
+UGA.US,D,20220715,000000,61.5,62.03,60.85,61.38,40425,0
+UGA.US,D,20220718,000000,63.77,64.17,62.42,62.88,121099,0
+UGA.US,D,20220719,000000,61.91,63.97,61.91,63.9,35904,0
+UGA.US,D,20220720,000000,63.63,63.77,62.55,62.78,32058,0
+UGA.US,D,20220721,000000,59.46,60.829,59.3,60.34,40961,0
+UGA.US,D,20220722,000000,60.38,61.9,60.38,60.77,69156,0
+UGA.US,D,20220725,000000,61.74,63,61.3,62.76,75475,0
+UGA.US,D,20220726,000000,64.14,64.2,61.265,61.95,47087,0
+UGA.US,D,20220727,000000,63.56,64.09,62.33,63.88,47259,0
+UGA.US,D,20220728,000000,63.58,63.78,61.8092,62.84,55940,0
+UGA.US,D,20220729,000000,64.27,65.36,62.24,62.24,98310,0
+UGA.US,D,20220801,000000,60.12,60.72,58.8,60.15,86402,0
+UGA.US,D,20220802,000000,60.89,62.66,60.64,61.34,48827,0
+UGA.US,D,20220803,000000,62.18,62.32,58.42,58.82,108656,0
+UGA.US,D,20220804,000000,57.98,58.1818,55.6,55.935,174825,0
+UGA.US,D,20220805,000000,55.65,58,55.541,57.29,89870,0
+UGA.US,D,20220808,000000,57.76,58.45,57.14,58.08,63950,0
+UGA.US,D,20220809,000000,58.93,60.12,58.83,59.8695,43825,0
+UGA.US,D,20220810,000000,59.96,62.18,59.0601,61.56,112211,0
+UGA.US,D,20220811,000000,62.09,62.5,61.26,61.69,36291,0
+UGA.US,D,20220812,000000,61.18,61.6999,60.725,61.37,28125,0
+UGA.US,D,20220815,000000,58.43,59.6991,58.29,59.44,47360,0
+UGA.US,D,20220816,000000,58.96,59.39,58.18,58.39,40804,0
+UGA.US,D,20220817,000000,58.45,59.49,57.7,58.77,42692,0
+UGA.US,D,20220818,000000,60.02,61.75,59.98,60.8977,128881,0
+UGA.US,D,20220819,000000,60.67,61.45,60.12,60.61,41367,0
+UGA.US,D,20220822,000000,59.15,59.15,57.09,58.54,50807,0
+UGA.US,D,20220823,000000,59.1,60.3799,58.86,59.88,58103,0
+UGA.US,D,20220824,000000,59.12,59.388,56.63,58.01,68129,0
+UGA.US,D,20220825,000000,58.28,58.885,57.89,57.994,43679,0
+UGA.US,D,20220826,000000,57.35,58.64,55.95,58.14,139983,0
+UGA.US,D,20220829,000000,57.68,59.39,57.58,59.38,30123,0
+UGA.US,D,20220830,000000,56.54,56.585,54.93,55.39,90125,0
+UGA.US,D,20220831,000000,53.96,54.5,52.71,52.86,77674,0
+UGA.US,D,20220901,000000,52.41,52.9,51.545,51.7,90630,0
+UGA.US,D,20220902,000000,53.95,54.428,53.36,53.38,59179,0
+UGA.US,D,20220906,000000,54.47,54.5,52.69,52.78,49401,0
+UGA.US,D,20220907,000000,51.63,52.18,50.23,50.3,78479,0
+UGA.US,D,20220908,000000,50.7,51.43,50.5,50.68,56547,0
+UGA.US,D,20220909,000000,52.16,53.41,52.16,52.91,21256,0
+UGA.US,D,20220912,000000,54.1,54.3428,53.26,53.73,29425,0
+UGA.US,D,20220913,000000,53.68,54.5,52.84,54.23,30347,0
+UGA.US,D,20220914,000000,55.005,56,54.7884,55.33,34887,0
+UGA.US,D,20220915,000000,53.21,53.5099,52.14,53.06,54050,0
+UGA.US,D,20220916,000000,53.06,53.23,52.41,52.88,33605,0
+UGA.US,D,20220919,000000,51.25,53.76,51.25,53.64,52110,0
+UGA.US,D,20220920,000000,53.59,53.59,52.71,53.14,24557,0
+UGA.US,D,20220921,000000,54.09,54.5,53.02,53.62,45945,0
+UGA.US,D,20220922,000000,54.97,55.57,53.66,54.01,40664,0
+UGA.US,D,20220923,000000,51.5,51.78,50.42,51.54,84678,0
+UGA.US,D,20220926,000000,51.27,52.49,50.23,51.01,46247,0
+UGA.US,D,20220927,000000,51.78,53,51.78,52.72,44025,0
+UGA.US,D,20220928,000000,52.99,54.78,52.68,54.55,31621,0
+UGA.US,D,20220929,000000,54.14,54.42,53.2513,53.57,22569,0
+UGA.US,D,20220930,000000,52.25,53.42,51.77,52.75,31896,0
+UGA.US,D,20221003,000000,55.67,56.21,55,55.99,67715,0
+UGA.US,D,20221004,000000,58.18,59.715,58.12,59.17,86058,0
+UGA.US,D,20221005,000000,59.21,60.02,58.0399,59.12,78705,0
+UGA.US,D,20221006,000000,59.64,60.31,59.13,59.87,54422,0
+UGA.US,D,20221007,000000,59.67,61.53,59.29,60.85,92288,0
+UGA.US,D,20221010,000000,60.75,61.2199,58.1101,58.1326,62487,0
+UGA.US,D,20221011,000000,58.23,58.59,57.5561,57.58,26470,0
+UGA.US,D,20221012,000000,57.44,58.67,57.11,58.37,17935,0
+UGA.US,D,20221013,000000,58.13,60.355,58.13,59.86,45371,0
+UGA.US,D,20221014,000000,59.21,59.21,57.671,58.48,72493,0
+UGA.US,D,20221017,000000,59,59.2922,57.28,57.67,51821,0
+UGA.US,D,20221018,000000,57.01,57.29,55.75,57.17,53891,0
+UGA.US,D,20221019,000000,57.3092,58.91,57.18,58.48,19106,0
+UGA.US,D,20221020,000000,59.7,60.03,58.4,58.5475,28227,0
+UGA.US,D,20221021,000000,58.34,59.0238,58.125,58.33,19043,0
+UGA.US,D,20221024,000000,58.84,59.51,58.715,59.24,63931,0
+UGA.US,D,20221025,000000,59.65,60.65,59.455,60.24,43548,0
+UGA.US,D,20221026,000000,60.5,61.76,60.5,61.5087,89436,0
+UGA.US,D,20221027,000000,61.88,63.04,61.65,62.46,83247,0
+UGA.US,D,20221028,000000,61.09,61.37,59.95,60.57,116354,0
+UGA.US,D,20221031,000000,59.63,60.664,58.73,59.72,51112,0
+UGA.US,D,20221101,000000,61.83,62.13,60.8184,61.54,43398,0
+UGA.US,D,20221102,000000,61.39,64.19,61.39,63.6,65149,0
+UGA.US,D,20221103,000000,63.18,64.1,62.47,63.8282,33093,0
+UGA.US,D,20221104,000000,66.05,66.76,64.3112,64.88,70623,0
+UGA.US,D,20221107,000000,64.37,64.6,62.87,63.16,37074,0
+UGA.US,D,20221108,000000,63.87,63.9221,62.34,62.61,21641,0
+UGA.US,D,20221109,000000,61.01,61.59,60.23,60.35,44135,0
+UGA.US,D,20221110,000000,60.63,61.16,60.24,60.67,22647,0
+UGA.US,D,20221111,000000,62.195,62.4565,61.31,62.07,38426,0
+UGA.US,D,20221114,000000,61.32,61.8346,59.78,59.85,27446,0
+UGA.US,D,20221115,000000,59.49,61.06,59.09,59.74,53219,0
+UGA.US,D,20221116,000000,59,59.73,58.12,59.48,52965,0
+UGA.US,D,20221117,000000,58.71,59.17,57.71,58.14,55948,0
+UGA.US,D,20221118,000000,55.97,57.07,55.75,56.94,62307,0
+UGA.US,D,20221121,000000,55.55,57.77,54.61,57.19,68344,0
+UGA.US,D,20221122,000000,58.53,59.85,58.455,59.08,44715,0
+UGA.US,D,20221123,000000,56.75,58.05,56.325,57.61,28735,0
+UGA.US,D,20221125,000000,57.6697,57.6697,55.51,55.6609,16644,0
+UGA.US,D,20221128,000000,54.41,55.89,54.41,54.69,42403,0
+UGA.US,D,20221129,000000,56.09,56.57,54.86,55.36,22204,0
+UGA.US,D,20221130,000000,56.83,57.89,56.51,57.6,69517,0
+UGA.US,D,20221201,000000,58.33,58.65,56.6,56.6,22935,0
+UGA.US,D,20221202,000000,56.59,56.6,55.03,55.54,22975,0
+UGA.US,D,20221205,000000,56.27,56.72,53.3,53.53,34436,0
+UGA.US,D,20221206,000000,53.375,53.375,51.59,52.19,40107,0
+UGA.US,D,20221207,000000,51.6,51.9901,50.15,50.68,42949,0
+UGA.US,D,20221208,000000,51.11,51.18,49.4488,49.55,32095,0
+UGA.US,D,20221209,000000,49.64,50.25,49.22,49.97,20679,0
+UGA.US,D,20221212,000000,49.58,50.7399,49.58,50.52,43886,0
+UGA.US,D,20221213,000000,51.3,52.74,51.22,52.39,31011,0
+UGA.US,D,20221214,000000,52.73,54.53,52.73,54.42,23250,0
+UGA.US,D,20221215,000000,54.07,54.07,52.5601,52.65,29328,0
+UGA.US,D,20221216,000000,51,52.11,51,51.7,26070,0
+UGA.US,D,20221219,000000,52.38,53.18,52,52.95,21672,0
+UGA.US,D,20221220,000000,52.95,54,52.6181,53.69,37087,0
+UGA.US,D,20221221,000000,54.12,54.89,54.1001,54.76,17804,0
+UGA.US,D,20221222,000000,54.7,55.2607,53.91,54.84,15409,0
+UGA.US,D,20221223,000000,56,57.7402,55.91,57.35,36549,0
+UGA.US,D,20221227,000000,57.27,58.25,57,57.35,31860,0
+UGA.US,D,20221228,000000,56.85,57.3,55.45,56.83,39093,0
+UGA.US,D,20221229,000000,56.12,57.59,56.12,57.47,29915,0
+UGA.US,D,20221230,000000,57.66,59.99,57.66,59.94,49111,0
+UGA.US,D,20230103,000000,58.44,58.93,56.6,57.07,38893,0
+UGA.US,D,20230104,000000,55.68,55.68,54.16,54.71,47192,0
+UGA.US,D,20230105,000000,54.59,55.445,54.56,54.64,15669,0
+UGA.US,D,20230106,000000,55.63,55.7,53.95,54.4,96498,0
+UGA.US,D,20230109,000000,55.49,56.3,55.26,55.48,40633,0
+UGA.US,D,20230110,000000,56,56.59,55.71,56.01,14463,0
+UGA.US,D,20230111,000000,57.85,58.85,57.33,58.72,28363,0
+UGA.US,D,20230112,000000,59.98,60.17,59.31,59.32,51968,0
+UGA.US,D,20230113,000000,59.9,61.25,59.76,61.23,30024,0
+UGA.US,D,20230117,000000,61.97,62.1,60.818,61.79,32539,0
+UGA.US,D,20230118,000000,62.7,62.7,60.74,60.74,39382,0
+UGA.US,D,20230119,000000,61.48,63.18,61.41,62.87,28437,0
+UGA.US,D,20230120,000000,63.79,64.3,63,63.75,39717,0
+UGA.US,D,20230123,000000,64.14,65.21,64.14,64.78,40773,0
+UGA.US,D,20230124,000000,64.44,64.5401,63.48,63.8,118214,0
+UGA.US,D,20230125,000000,63.78,63.78,62.24,62.57,46792,0
+UGA.US,D,20230126,000000,63.94,64.03,62.96,63.01,52735,0
+UGA.US,D,20230127,000000,63.73,63.73,61.83,62.17,20531,0
+UGA.US,D,20230130,000000,61.75,62.2,60.23,60.32,21360,0
+UGA.US,D,20230131,000000,59.58,61.97,59.58,61.83,27082,0
+UGA.US,D,20230201,000000,60.91,61.1616,58.59,59.18,43524,0
+UGA.US,D,20230202,000000,59.11,59.97,58.87,58.97,33243,0
+UGA.US,D,20230203,000000,58.36,59.3382,55.77,55.9,60078,0
+UGA.US,D,20230206,000000,56.22,57.425,54.75,57.38,23421,0
+UGA.US,D,20230207,000000,57.789,59.42,57.63,59.23,20871,0
+UGA.US,D,20230208,000000,59.7,59.73,58.11,59.3857,19214,0
+UGA.US,D,20230209,000000,58.44,58.9571,57.99,58.8,15388,0
+UGA.US,D,20230210,000000,59.5,60.37,59.5,60.33,30272,0
+UGA.US,D,20230213,000000,60.08,60.9601,60.04,60.62,16246,0
+UGA.US,D,20230214,000000,59.15,60.121,58.855,59.92,14268,0
+UGA.US,D,20230215,000000,59.805,60.03,58.74,59.86,9450,0
+UGA.US,D,20230216,000000,60.23,60.23,58.56,58.587,24180,0
+UGA.US,D,20230217,000000,57.74,58.45,57.18,58.24,20026,0
+UGA.US,D,20230221,000000,59.11,59.229,58.16,58.44,20093,0
+UGA.US,D,20230222,000000,58.17,58.18,56.45,56.51,17168,0
+UGA.US,D,20230223,000000,57.21,58.12,57.21,57.69,23919,0
+UGA.US,D,20230224,000000,56.7735,57.67,56.325,57.56,31397,0
+UGA.US,D,20230227,000000,58,58,57,57.71,13386,0
+UGA.US,D,20230228,000000,59,59.03,58.4,58.75,21500,0
+UGA.US,D,20230301,000000,59.15,59.65,58.619,59.57,44254,0
+UGA.US,D,20230302,000000,59.6,60.36,59.53,59.97,49369,0
+UGA.US,D,20230303,000000,59.05,61.38,59.05,61.38,37646,0
+UGA.US,D,20230306,000000,61.38,62.419,60.875,62.32,46392,0
+UGA.US,D,20230307,000000,62.26,62.26,59.851,60.08,34113,0
+UGA.US,D,20230308,000000,59.5,60.15,59.14,59.82,27607,0
+UGA.US,D,20230309,000000,59.73,60.3,57.981,57.99,28290,0
+UGA.US,D,20230310,000000,57.91,59.29,57.84,58.8739,25654,0
+UGA.US,D,20230313,000000,57.5,58.385,56.73,57.64,79015,0
+UGA.US,D,20230314,000000,56.92,58.13,56.6879,56.94,33812,0
+UGA.US,D,20230315,000000,55.29,55.73,53.35,54.92,49876,0
+UGA.US,D,20230316,000000,53.99,55.92,53.128,55.64,38936,0
+UGA.US,D,20230317,000000,55.95,56.14,54.65,55.5,13988,0
+UGA.US,D,20230320,000000,55.99,56.51,55.36,56.4161,11497,0
+UGA.US,D,20230321,000000,57.1,57.31,56.22,56.6,16926,0
+UGA.US,D,20230322,000000,56.7,58.02,56.7,57.4,15974,0
+UGA.US,D,20230323,000000,58.22,59.09,57.73,57.73,14219,0
+UGA.US,D,20230324,000000,57.6,58.2199,56.91,57.74,10240,0
+UGA.US,D,20230327,000000,58.3,60.27,58.3,60.16,25360,0
+UGA.US,D,20230328,000000,60.35,60.92,59.995,60.6702,16302,0
+UGA.US,D,20230329,000000,60.66,60.79,59.6001,59.72,8499,0
+UGA.US,D,20230330,000000,59.36,60.19,58.93,59.51,15500,0
+UGA.US,D,20230331,000000,60.29,61,60.05,60.79,9949,0
+UGA.US,D,20230403,000000,62.59,63.29,62.2785,62.72,38587,0
+UGA.US,D,20230404,000000,62.84,62.84,61.3,62.11,22330,0
+UGA.US,D,20230405,000000,62.88,64.06,62.36,63.9146,42234,0
+UGA.US,D,20230406,000000,64.02,64.84,63.31,63.53,17701,0
+UGA.US,D,20230410,000000,63.44,64.02,63.2959,63.9,15304,0
+UGA.US,D,20230411,000000,63.82,65.05,63.82,64.78,21182,0
+UGA.US,D,20230412,000000,64.65,65.63,64.19,64.94,25992,0
+UGA.US,D,20230413,000000,64.72,64.72,64.16,64.47,21474,0
+UGA.US,D,20230414,000000,64.43,64.43,63.55,64.33,15241,0
+UGA.US,D,20230417,000000,64,64,62.784,63.15,26109,0
+UGA.US,D,20230418,000000,62.5985,63.02,62.03,62.32,14944,0
+UGA.US,D,20230419,000000,61.61,61.61,60.28,60.31,56663,0
+UGA.US,D,20230420,000000,58.82,59.18,58.511,59.18,24944,0
+UGA.US,D,20230421,000000,59.65,60.15,59.36,59.4468,13594,0
+UGA.US,D,20230424,000000,59.26,60.45,59.0559,60.29,17491,0
+UGA.US,D,20230425,000000,60.01,60.01,58.61,59.11,11411,0
+UGA.US,D,20230426,000000,58.7,59.51,57.9108,57.96,19574,0
+UGA.US,D,20230427,000000,57.91,58.1813,57.29,57.77,12864,0
+UGA.US,D,20230428,000000,58.06,59.0461,58,58.36,18445,0
+UGA.US,D,20230501,000000,58,59.03,58,59.03,11508,0
+UGA.US,D,20230502,000000,57.98,57.98,56.05,56.38,21242,0
+UGA.US,D,20230503,000000,55.29,55.29,53.29,53.33,47260,0
+UGA.US,D,20230504,000000,53.34,54.48,52.98,53.69,19007,0
+UGA.US,D,20230505,000000,54.87,55.495,54.87,55.07,12415,0
+UGA.US,D,20230508,000000,56.48,57.0893,55.82,56.6537,10153,0
+UGA.US,D,20230509,000000,56.42,57.4,56.21,57.27,8701,0
+UGA.US,D,20230510,000000,57.36,58.14,56.8816,57.76,28090,0
+UGA.US,D,20230511,000000,57.15,57.17,56.6387,57.11,7571,0
+UGA.US,D,20230512,000000,57.06,57.33,55.9396,56.23,13128,0
+UGA.US,D,20230515,000000,56.59,57.52,56.17,57.0951,60878,0
+UGA.US,D,20230516,000000,57.39,57.5,56.86,57.2843,11322,0
+UGA.US,D,20230517,000000,58,59.63,58,59.47,19271,0
+UGA.US,D,20230518,000000,59.03,59.5,58.88,59.4283,7855,0
+UGA.US,D,20230519,000000,59.5,59.7,58.92,59.2668,16703,0
+UGA.US,D,20230522,000000,59.08,60.37,59.055,60.1699,13735,0
+UGA.US,D,20230523,000000,60.65,61.28,60.6,60.6796,16126,0
+UGA.US,D,20230524,000000,61.96,62.05,60.74,61.8166,28967,0
+UGA.US,D,20230525,000000,61.06,61.06,59.6597,60.467,18798,0
+UGA.US,D,20230526,000000,61.14,61.63,60.99,61.35,8711,0
+UGA.US,D,20230530,000000,59.89,59.89,58.39,59.04,21412,0
+UGA.US,D,20230531,000000,58.44,58.84,57.6,57.7795,39829,0
+UGA.US,D,20230601,000000,56.98,58.79,56.92,57.6735,39749,0
+UGA.US,D,20230602,000000,59.16,59.56,58.43,59.3469,12243,0
+UGA.US,D,20230605,000000,60.88,60.88,59.67,59.7836,21231,0
+UGA.US,D,20230606,000000,59.86,61.08,59.86,60.3912,5347,0
+UGA.US,D,20230607,000000,60.59,62.83,60.59,62.65,22728,0
+UGA.US,D,20230608,000000,62.15,63.12,60.3,61.6621,26577,0
+UGA.US,D,20230609,000000,61.5546,62.4,61.4862,61.66,13560,0
+UGA.US,D,20230612,000000,60.03,60.03,58.77,58.988,27059,0
+UGA.US,D,20230613,000000,60.23,61,60.23,60.2459,18801,0
+UGA.US,D,20230614,000000,60.88,61.25,60.42,60.82,13447,0
+UGA.US,D,20230615,000000,61.5,63.05,61.051,62.7663,17564,0
+UGA.US,D,20230616,000000,62.79,63.56,62.49,63.46,30226,0
+UGA.US,D,20230620,000000,62.59,62.59,61.19,62.0542,22931,0
+UGA.US,D,20230621,000000,60.99,62.52,60.99,62.2228,6795,0
+UGA.US,D,20230622,000000,60.22,60.98,60.13,60.7323,10564,0
+UGA.US,D,20230623,000000,59.45,60.25,59.01,60.1784,11443,0
+UGA.US,D,20230626,000000,60.38,60.57,59.613,60.5245,4746,0
+UGA.US,D,20230627,000000,60.24,60.91,59.451,59.62,8353,0
+UGA.US,D,20230628,000000,59.7,61.4,59.605,60.97,11556,0
+UGA.US,D,20230629,000000,60.92,61.75,60.92,61.29,17384,0
+UGA.US,D,20230630,000000,61.41,62.6638,61.41,62.6638,12766,0
+UGA.US,D,20230703,000000,62.21,62.24,61.33,61.33,13749,0
+UGA.US,D,20230705,000000,62.06,62.8,61.6914,62.0669,6486,0
+UGA.US,D,20230706,000000,60.97,62.7648,60.67,62.735,13174,0
+UGA.US,D,20230707,000000,62.37,63.96,62.37,63.5907,12897,0
+UGA.US,D,20230710,000000,63.9,64.11,62.98,63.4561,13832,0
+UGA.US,D,20230711,000000,63.5,64.629,63.5,64.6093,15275,0
+UGA.US,D,20230712,000000,64.95,65.95,64.95,65.95,20986,0
+UGA.US,D,20230713,000000,66.1,66.17,65.23,66.13,17215,0
+UGA.US,D,20230714,000000,65.65,65.6568,64.95,65.02,24394,0
+UGA.US,D,20230717,000000,64.37,64.99,64.18,64.95,10536,0
+UGA.US,D,20230718,000000,65.28,66.43,65.28,66.3965,14338,0
+UGA.US,D,20230719,000000,66.23,67.7515,66.23,67.4132,26287,0
+UGA.US,D,20230720,000000,67.62,68.33,66.933,68.1667,23964,0
+UGA.US,D,20230721,000000,69.01,69.62,68.72,69.435,18577,0
+UGA.US,D,20230724,000000,70.27,72.8499,70.029,71.8928,67084,0
+UGA.US,D,20230725,000000,71.12,71.12,70.03,70.605,24758,0
+UGA.US,D,20230726,000000,71.26,71.98,71.26,71.72,18425,0
+UGA.US,D,20230727,000000,71.505,73.03,71.34,72.68,13518,0
+UGA.US,D,20230728,000000,73.11,73.77,72.4,72.7976,20260,0
+UGA.US,D,20230731,000000,73.19,73.47,71.93,73.3376,53892,0
+UGA.US,D,20230801,000000,72.94,73.29,72.28,72.61,12260,0
+UGA.US,D,20230802,000000,72.9,72.9,69.88,70.23,31766,0
+UGA.US,D,20230803,000000,69.42,70.25,69.151,70.14,15580,0
+UGA.US,D,20230804,000000,70.74,70.74,69.9301,70.37,56249,0
+UGA.US,D,20230807,000000,71.37,71.37,70.142,71.32,34806,0
+UGA.US,D,20230808,000000,69.66,71.92,69.22,71.5654,22165,0
+UGA.US,D,20230809,000000,72.09,74.14,72.03,74.1278,38450,0
+UGA.US,D,20230810,000000,73.23,73.78,72.545,73.43,20044,0
+UGA.US,D,20230811,000000,73.88,75.43,73.75,74.59,58621,0
+UGA.US,D,20230814,000000,73.75,73.75,73.02,73.49,53979,0
+UGA.US,D,20230815,000000,73.82,73.82,71.79,71.935,24124,0
+UGA.US,D,20230816,000000,72.27,72.9365,71.6701,72,18017,0
+UGA.US,D,20230817,000000,73,73,70.9,70.94,29604,0
+UGA.US,D,20230818,000000,70.56,71.9583,70.56,71.0086,15637,0
+UGA.US,D,20230821,000000,71.11,71.1854,69.55,70.09,77522,0
+UGA.US,D,20230822,000000,70.18,70.6099,69.86,70.5727,25833,0
+UGA.US,D,20230823,000000,69.22,70.37,68.84,70.32,29112,0
+UGA.US,D,20230824,000000,69.35,70.789,69.32,70.57,17469,0
+UGA.US,D,20230825,000000,70.79,72.865,70.4025,72.63,58702,0
+UGA.US,D,20230828,000000,71.19,71.6893,69.93,70.43,41831,0
+UGA.US,D,20230829,000000,70.03,70.52,69.21,70.17,32119,0
+UGA.US,D,20230830,000000,70.08,70.86,69.98,70.43,10675,0
+UGA.US,D,20230831,000000,70.54,71.1499,69.525,70.4363,21623,0
+UGA.US,D,20230901,000000,70.94,71.55,70.66,71.08,34501,0
+UGA.US,D,20230905,000000,72.5,72.86,70.69,71.0347,52370,0
+UGA.US,D,20230906,000000,70.98,71.95,70.4052,71.5948,29643,0
+UGA.US,D,20230907,000000,72,72.95,71.2959,72.24,42023,0
+UGA.US,D,20230908,000000,73.1,73.39,72.645,72.98,18976,0
+UGA.US,D,20230911,000000,74.07,74.93,73.51,74.92,32828,0
+UGA.US,D,20230912,000000,74.76,75.39,74.558,74.97,22357,0
+UGA.US,D,20230913,000000,74.65,75.3624,74.17,75.33,15954,0
+UGA.US,D,20230914,000000,75.79,76.08,75.1646,75.41,24957,0
+UGA.US,D,20230915,000000,74.63,74.88,73.8101,74.6177,29385,0
+UGA.US,D,20230918,000000,75.05,75.05,73.8501,74.3578,26814,0
+UGA.US,D,20230919,000000,74.61,74.61,73.13,73.57,53457,0
+UGA.US,D,20230920,000000,72.26,73.8,72.0301,72.0301,145294,0
+UGA.US,D,20230921,000000,72.88,73.0453,71.99,72.17,102699,0
+UGA.US,D,20230922,000000,72.83,72.91,70.63,71,28403,0
+UGA.US,D,20230925,000000,70.96,71.0963,69.81,70.34,30314,0
+UGA.US,D,20230926,000000,69.75,71.06,69.56,71,19949,0
+UGA.US,D,20230927,000000,72.03,72.61,71.62,71.66,37035,0
+UGA.US,D,20230928,000000,70.99,71.299,69.395,69.67,28784,0
+UGA.US,D,20230929,000000,68.66,68.66,67.36,67.6638,51493,0
+UGA.US,D,20231002,000000,68.53,68.59,67.42,67.88,61680,0
+UGA.US,D,20231003,000000,67.28,67.5335,66.18,66.5183,125572,0
+UGA.US,D,20231004,000000,64.73,64.824,61.8,61.98,78695,0
+UGA.US,D,20231005,000000,61.55,62.23,61.25,61.8,32417,0
+UGA.US,D,20231006,000000,62.46,62.46,61.5501,61.67,18841,0
+UGA.US,D,20231009,000000,63,63.45,62.62,62.98,27640,0
+UGA.US,D,20231010,000000,63.41,63.79,62.97,63.7,11006,0
+UGA.US,D,20231011,000000,63.09,63.3,61.89,62.6402,31510,0
+UGA.US,D,20231012,000000,62.69,62.69,60.69,61.52,51899,0
+UGA.US,D,20231013,000000,62.5,63.91,62.5,63.83,43075,0
+UGA.US,D,20231016,000000,64,64.43,63.7901,64.43,28105,0
+UGA.US,D,20231017,000000,64.13,64.67,63.925,64.67,10900,0
+UGA.US,D,20231018,000000,65.33,66.345,65.1,66.2163,41418,0
+UGA.US,D,20231019,000000,65.84,66.98,65.64,66.97,28208,0
+UGA.US,D,20231020,000000,67.2,67.38,66.6001,66.72,31148,0
+UGA.US,D,20231023,000000,66.4,66.54,65.292,65.54,22116,0
+UGA.US,D,20231024,000000,64.9,64.9,63.35,63.85,23973,0
+UGA.US,D,20231025,000000,64.45,64.68,63.05,64.32,19121,0
+UGA.US,D,20231026,000000,63.5601,64.16,63.25,63.78,19754,0
+UGA.US,D,20231027,000000,63.5867,65.2799,63.5867,65.27,14690,0
+UGA.US,D,20231030,000000,64.56,64.8697,63,63.17,9762,0
+UGA.US,D,20231031,000000,63.01,63.84,62.77,63.07,12505,0
+UGA.US,D,20231101,000000,64.57,64.715,62,62.28,162683,0
+UGA.US,D,20231102,000000,62.48,63.92,62.48,63.79,133028,0
+UGA.US,D,20231103,000000,62.84,63.305,62.08,62.62,30774,0
+UGA.US,D,20231106,000000,63.83,64.2,63.5838,63.65,41839,0
+UGA.US,D,20231107,000000,61.98,62.09,61.45,61.63,65880,0
+UGA.US,D,20231108,000000,61.5387,61.82,60.37,60.73,26156,0
+UGA.US,D,20231109,000000,61.2,62.36,61.2,61.32,23889,0
+UGA.US,D,20231110,000000,62.1446,62.6368,62.14,62.14,20414,0
+UGA.US,D,20231113,000000,61.81,63.77,61.81,63.77,41080,0
+UGA.US,D,20231114,000000,64.25,64.5401,63.1624,63.228,30100,0
+UGA.US,D,20231115,000000,61.84,63,61.8,62.49,29905,0
+UGA.US,D,20231116,000000,60.95,60.95,59.45,59.68,38829,0
+UGA.US,D,20231117,000000,60.49,62.22,60.49,62.01,23562,0
+UGA.US,D,20231120,000000,63.28,64.08,63.1827,63.25,25193,0
+UGA.US,D,20231121,000000,63,63.69,62.5994,63.69,10384,0
+UGA.US,D,20231122,000000,61.03,63.19,60.7121,63.17,39762,0
+UGA.US,D,20231124,000000,62.89,63.7,62.2,62.2044,8603,0
+UGA.US,D,20231127,000000,61.98,62.58,61.81,62.08,15607,0
+UGA.US,D,20231128,000000,62.44,63.66,62.32,63.26,17174,0
+UGA.US,D,20231129,000000,63.59,64.86,62.43,64.76,41950,0
+UGA.US,D,20231130,000000,65.13,65.53,61.92,62.13,33650,0
+UGA.US,D,20231201,000000,62.68,63.4292,61.1554,61.35,121174,0
+UGA.US,D,20231204,000000,61.02,62.01,60.78,61.9,35568,0
+UGA.US,D,20231205,000000,62.22,62.439,60.87,60.92,21634,0
+UGA.US,D,20231206,000000,59.58,59.72,58.2181,58.69,32569,0
+UGA.US,D,20231207,000000,58.9504,58.9504,57.7993,58.13,13338,0
+UGA.US,D,20231208,000000,59.14,59.66,58.985,59.44,33232,0
+UGA.US,D,20231211,000000,58.95,59.28,58.83,59.17,8375,0
+UGA.US,D,20231212,000000,57.84,57.84,56.9068,57.43,23275,0
+UGA.US,D,20231213,000000,57.07,58.67,57.07,58.67,29816,0
+UGA.US,D,20231214,000000,60.4,61.48,60.4,61.25,28355,0
+UGA.US,D,20231215,000000,61.64,62.165,60.69,61.63,32871,0
+UGA.US,D,20231218,000000,63.16,63.955,62.15,62.69,15373,0
+UGA.US,D,20231219,000000,62.23,63.58,62.23,63.55,15528,0
+UGA.US,D,20231220,000000,63.93,63.93,62.89,63.04,10220,0
+UGA.US,D,20231221,000000,62,62.56,61.8406,62.56,13103,0
+UGA.US,D,20231222,000000,63.25,63.42,61.5085,61.57,14078,0
+UGA.US,D,20231226,000000,62.59,63.2,62.33,62.33,9692,0
+UGA.US,D,20231227,000000,62.8,63.3642,62.06,62.06,27333,0
+UGA.US,D,20231228,000000,61.54,62.0732,60.425,60.56,18298,0
+UGA.US,D,20231229,000000,61.38,61.68,60.37,60.7,12194,0
+UGA.US,D,20240102,000000,61.69,61.69,59.99,60.43,41436,0
+UGA.US,D,20240103,000000,61.18,62.685,61.08,62.29,21887,0
+UGA.US,D,20240104,000000,61.77,61.77,60.23,60.83,48067,0
+UGA.US,D,20240105,000000,61.25,61.5,60.58,60.8,17887,0
+UGA.US,D,20240108,000000,58.32,58.85,57.87,58.77,32276,0
+UGA.US,D,20240109,000000,59.43,60.37,59.1001,59.8378,16399,0
+UGA.US,D,20240110,000000,61.05,61.1423,59.38,59.66,14868,0
+UGA.US,D,20240111,000000,61.17,61.6417,60.575,61.29,23326,0
+UGA.US,D,20240112,000000,62.36,62.65,61.13,61.23,16274,0
+UGA.US,D,20240116,000000,62.54,62.54,60.79,61.08,15972,0
+UGA.US,D,20240117,000000,60.45,61.75,60.41,61.69,13773,0
+UGA.US,D,20240118,000000,61.545,62.96,61.41,62.7,35091,0
+UGA.US,D,20240119,000000,63.09,63.28,62.24,62.81,22258,0
+UGA.US,D,20240122,000000,63.3,64.64,63.26,64.56,30703,0
+UGA.US,D,20240123,000000,63.63,64.139,63.48,63.75,15621,0
+UGA.US,D,20240124,000000,64.07,64.68,63.7714,64.14,18886,0
+UGA.US,D,20240125,000000,64.85,65.48,64.4001,65.28,15218,0
+UGA.US,D,20240126,000000,65.309,66.6,64.6449,66.49,20554,0
+UGA.US,D,20240129,000000,65.68,65.68,64.38,64.91,35658,0
+UGA.US,D,20240130,000000,64.18,65.68,64.11,65.6276,22579,0
+UGA.US,D,20240131,000000,65.42,65.42,63.47,63.63,15267,0
+UGA.US,D,20240201,000000,63.771,63.9499,61.77,62.7,111081,0
+UGA.US,D,20240202,000000,61.32,62.0699,60.72,61.1,46601,0
+UGA.US,D,20240205,000000,61.88,63.2652,61.5056,63.21,18622,0
+UGA.US,D,20240206,000000,63.34,63.58,62.89,63.51,16519,0
+UGA.US,D,20240207,000000,64.11,65.01,63.75,65.01,34650,0
+UGA.US,D,20240208,000000,66.34,67.03,66.12,67.03,35734,0
+UGA.US,D,20240209,000000,67.29,67.4667,66.7134,66.8,9922,0
+UGA.US,D,20240212,000000,67.49,67.88,66.6014,67.76,16522,0
+UGA.US,D,20240213,000000,68.1,68.99,67.74,68.37,19595,0
+UGA.US,D,20240214,000000,68.46,68.62,66.15,66.28,16761,0
+UGA.US,D,20240215,000000,66.24,67.0103,66.1746,66.31,13763,0
+UGA.US,D,20240216,000000,65.8,66.74,65.7573,66.52,17013,0
+UGA.US,D,20240220,000000,65.98,65.98,64.93,65.3019,44598,0
+UGA.US,D,20240221,000000,65.29,65.83,65.21,65.79,13631,0
+UGA.US,D,20240222,000000,65.08,66.48,65.01,66.29,40125,0
+UGA.US,D,20240223,000000,65.36,65.82,64.85,64.98,53490,0
+UGA.US,D,20240226,000000,65.56,66.87,65.5393,66.16,37134,0
+UGA.US,D,20240227,000000,66.99,67.31,66.49,67.03,26634,0
+UGA.US,D,20240228,000000,67.03,67.36,65.7,65.81,46735,0
+UGA.US,D,20240229,000000,65.96,67.23,65.836,66.75,27099,0
+UGA.US,D,20240301,000000,67.76,68.34,67.5236,67.75,89964,0
+UGA.US,D,20240304,000000,67.69,67.72,66.81,67.07,24363,0
+UGA.US,D,20240305,000000,66.26,66.51,65.5223,65.5821,38699,0
+UGA.US,D,20240306,000000,66.25,67.0449,65.9823,66.025,12167,0
+UGA.US,D,20240307,000000,65.69,66.88,65.5231,66.2707,18715,0
+UGA.US,D,20240308,000000,65.99,65.99,65.4,65.61,16910,0
+UGA.US,D,20240311,000000,65.88,67.2,65.34,66.93,21678,0
+UGA.US,D,20240312,000000,66.695,67.53,66.48,67.23,12798,0
+UGA.US,D,20240313,000000,68.5,69.21,68.445,69.1267,34192,0
+UGA.US,D,20240314,000000,69.52,70.14,69.47,69.9631,27182,0
+UGA.US,D,20240315,000000,69.75,70.6,69.64,70.42,24718,0
+UGA.US,D,20240318,000000,71.5,71.77,71.17,71.36,43929,0
+UGA.US,D,20240319,000000,71.54,71.79,71.2913,71.76,18093,0
+UGA.US,D,20240320,000000,70.65,71.1,70.45,71.05,35702,0
+UGA.US,D,20240321,000000,70.76,70.88,70.0685,70.74,40222,0
+UGA.US,D,20240322,000000,71.16,71.21,70.66,70.9,9538,0
+UGA.US,D,20240325,000000,70.89,71.49,70.89,71.26,18873,0
+UGA.US,D,20240326,000000,70.83,70.83,69.89,70,26996,0
+UGA.US,D,20240327,000000,70.1,70.1401,69.45,69.89,37230,0
+UGA.US,D,20240328,000000,70.03,71.121,70.03,70.93,15183,0
+UGA.US,D,20240401,000000,70.67,71.13,70.07,70.8,69700,0
+UGA.US,D,20240402,000000,71.18,72.33,70.7424,72.18,46038,0
+UGA.US,D,20240403,000000,72.5,72.78,72.125,72.21,55231,0
+UGA.US,D,20240404,000000,71.92,73.2334,71.68,72.84,26479,0
+UGA.US,D,20240405,000000,73.04,73.47,72.5301,72.64,20658,0
+UGA.US,D,20240408,000000,72.6,72.7,71.42,71.88,42504,0
+UGA.US,D,20240409,000000,72.46,72.5599,71.71,72.24,19495,0
+UGA.US,D,20240410,000000,72.11,72.91,71.12,72.82,33213,0
+UGA.US,D,20240411,000000,72.65,72.83,71.93,72.8184,25159,0
+UGA.US,D,20240412,000000,73.98,74.57,73.03,73.04,50070,0
+UGA.US,D,20240415,000000,72.72,73.1599,71.7751,72.9586,46699,0
+UGA.US,D,20240416,000000,73.19,73.88,72.825,73.7641,72316,0
+UGA.US,D,20240417,000000,72.64,73.1367,71.35,71.45,93012,0
+UGA.US,D,20240418,000000,71.21,71.85,70.76,70.895,42095,0
+UGA.US,D,20240419,000000,70.7,71.58,70.58,71.04,27649,0
+UGA.US,D,20240422,000000,70.12,70.6591,69.93,70.6,85827,0
+UGA.US,D,20240423,000000,69.92,71.59,69.76,71.45,30033,0
+UGA.US,D,20240424,000000,71.34,71.9,71.2,71.72,42257,0
+UGA.US,D,20240425,000000,71.89,72.6299,71.22,72.54,17557,0
+UGA.US,D,20240426,000000,72.84,72.84,72.34,72.56,15962,0
+UGA.US,D,20240429,000000,72.84,72.99,72.34,72.5049,13364,0
+UGA.US,D,20240430,000000,71.47,71.47,70.5404,70.99,19322,0
+UGA.US,D,20240501,000000,70.49,70.9938,68.19,68.36,280657,0
+UGA.US,D,20240502,000000,68.34,69.04,68.08,68.73,446165,0
+UGA.US,D,20240503,000000,68.61,68.78,67.521,67.7,107619,0
+UGA.US,D,20240506,000000,68,68.71,67.87,68.49,177028,0
+UGA.US,D,20240507,000000,67.98,68.08,67.06,67.52,87000,0
+UGA.US,D,20240508,000000,66.83,67.3395,66.52,67.33,60736,0
+UGA.US,D,20240509,000000,67.62,67.9268,67.13,67.62,19933,0
+UGA.US,D,20240510,000000,67.6255,67.6255,66.23,66.38,25294,0
+UGA.US,D,20240513,000000,66.7,67.14,66.17,66.738,17983,0
+UGA.US,D,20240514,000000,65.77,66.04,65.1,65.44,34208,0
+UGA.US,D,20240515,000000,65.09,66.44,64.86,66.43,26581,0
+UGA.US,D,20240516,000000,66.9,67.4999,66.9,67.425,15922,0
+UGA.US,D,20240517,000000,67.88,68.5,67.51,68.36,24659,0
+UGA.US,D,20240520,000000,67.52,68.31,67.19,67.5378,13425,0
+UGA.US,D,20240521,000000,66.87,67.27,66.3481,66.84,16710,0
+UGA.US,D,20240522,000000,65.76,66.7099,65.5656,65.68,19722,0
+UGA.US,D,20240523,000000,66.62,66.8482,65.3601,65.81,21566,0
+UGA.US,D,20240524,000000,65.59,66.41,65.59,66.22,16257,0
+UGA.US,D,20240528,000000,66.88,67.28,66.64,67.16,19680,0
+UGA.US,D,20240529,000000,66.97,66.97,65.64,65.6712,7729,0
+UGA.US,D,20240530,000000,65.32,65.745,64.14,64.1619,25440,0
+UGA.US,D,20240531,000000,64.69,64.98,64.37,64.7,16519,0
+UGA.US,D,20240603,000000,64.18,64.18,62.41,62.475,570482,0
+UGA.US,D,20240604,000000,62.17,63,61.95,62.84,72355,0
+UGA.US,D,20240605,000000,62.9,63.21,62.63,63.13,18974,0
+UGA.US,D,20240606,000000,63.64,64.29,63.257,64.25,25866,0
+UGA.US,D,20240607,000000,64.06,64.06,63.61,63.75,21740,0
+UGA.US,D,20240610,000000,63.8,64.67,63.59,64.6207,31540,0
+UGA.US,D,20240611,000000,64.41,64.94,64.17,64.68,12893,0
+UGA.US,D,20240612,000000,65.54,65.65,64.0013,64.11,22571,0
+UGA.US,D,20240613,000000,64.86,64.875,64.1384,64.6146,13045,0
+UGA.US,D,20240614,000000,65.45,65.45,64.35,64.36,25381,0
+UGA.US,D,20240617,000000,64.84,65.57,64.7722,65.52,19969,0
+UGA.US,D,20240618,000000,65.89,66.425,65.82,66.41,12238,0
+UGA.US,D,20240620,000000,67.05,67.31,66.68,66.97,14158,0
+UGA.US,D,20240621,000000,67.24,67.88,66.9686,67.26,14207,0
+UGA.US,D,20240624,000000,67.11,67.5,67.09,67.35,8092,0
+UGA.US,D,20240625,000000,67.44,67.721,67.1979,67.299,14889,0
+UGA.US,D,20240626,000000,67.6,68.05,67.42,67.9,7336,0
+UGA.US,D,20240627,000000,68.85,68.92,67.93,68.11,16915,0
+UGA.US,D,20240628,000000,68.2,68.25,67.3,67.6004,106183,0
+UGA.US,D,20240701,000000,68.5,69.61,68.15,69.5479,88967,0
+UGA.US,D,20240702,000000,70.25,70.25,69.3,69.41,17630,0
+UGA.US,D,20240703,000000,68.84,69.34,68.717,69.34,9383,0
+UGA.US,D,20240705,000000,70.16,70.7201,69.04,69.42,24892,0
+UGA.US,D,20240708,000000,68.57,69.1,68.33,68.4628,13923,0
+UGA.US,D,20240709,000000,68.39,69.065,68.05,68.21,7724,0
+UGA.US,D,20240710,000000,67.62,68.1192,67.43,67.82,11233,0
+UGA.US,D,20240711,000000,67.43,68.31,67.39,68.31,7282,0
+UGA.US,D,20240712,000000,68.37,68.383,67.89,67.89,10904,0
+UGA.US,D,20240715,000000,67.43,67.58,67.05,67.41,9240,0
+UGA.US,D,20240716,000000,66.34,67,66.09,66.97,14491,0
+UGA.US,D,20240717,000000,67.13,67.659,67.04,67.65,11117,0
+UGA.US,D,20240718,000000,67.59,67.986,67.2431,67.57,6982,0
+UGA.US,D,20240719,000000,67.34,67.8,66.17,66.31,19215,0
+UGA.US,D,20240722,000000,65.51,66.56,65.34,66.4635,17135,0
+UGA.US,D,20240723,000000,65.81,65.9658,65.295,65.4334,8695,0
+UGA.US,D,20240724,000000,65.76,66.56,65.62,66.0409,6675,0
+UGA.US,D,20240725,000000,65.47,66.7202,65.47,66.54,6489,0
+UGA.US,D,20240726,000000,66.3996,66.54,65.98,66.1,5291,0
+UGA.US,D,20240729,000000,66.64,66.64,65.05,65.13,11316,0
+UGA.US,D,20240730,000000,64.38,64.63,64.04,64.57,8292,0
+UGA.US,D,20240731,000000,66.085,67.46,65.915,67.4,10334,0
+UGA.US,D,20240801,000000,67.5,67.529,65.809,66.195,61603,0
+UGA.US,D,20240802,000000,64.19,64.3199,63.32,63.81,30599,0
+UGA.US,D,20240805,000000,62.64,64.66,62.52,64.66,30841,0
+UGA.US,D,20240806,000000,63.4,64.43,63.4,63.68,21193,0
+UGA.US,D,20240807,000000,64.44,65.25,64.28,64.965,10331,0
+UGA.US,D,20240808,000000,65.115,66.0007,64.9801,65.79,9148,0
+UGA.US,D,20240809,000000,65.64,66.1,65.15,65.83,24963,0
+UGA.US,D,20240812,000000,66.9,67.0489,66.352,66.9854,22499,0
+UGA.US,D,20240813,000000,66.35,66.42,65.131,65.28,21698,0
+UGA.US,D,20240814,000000,65.11,65.16,63.74,63.96,13852,0
+UGA.US,D,20240815,000000,64.91,65.15,64.5812,64.74,26378,0
+UGA.US,D,20240816,000000,64.17,64.17,63.5499,63.6635,6134,0
+UGA.US,D,20240819,000000,63.58,63.6,62.1,62.32,16874,0
+UGA.US,D,20240820,000000,62.45,62.54,61.62,61.79,18148,0
+UGA.US,D,20240821,000000,61.7107,62.05,60.36,60.93,25138,0
+UGA.US,D,20240822,000000,61.05,62.09,61,61.73,14579,0
+UGA.US,D,20240823,000000,62.425,63.11,62.36,63.11,15181,0
+UGA.US,D,20240826,000000,64.2,64.4879,63.38,63.4069,16925,0
+UGA.US,D,20240827,000000,63.1,63.1,62.135,62.3845,11504,0
+UGA.US,D,20240828,000000,61.69,62.37,61.27,61.48,9203,0
+UGA.US,D,20240829,000000,62.3,62.835,62.151,62.754,7958,0
+UGA.US,D,20240830,000000,62.35,62.515,61.9,62.26,15119,0
+UGA.US,D,20240903,000000,59.95,59.95,58.45,58.99,79059,0
+UGA.US,D,20240904,000000,58.4,58.62,58.05,58.11,57111,0
+UGA.US,D,20240905,000000,58.08,58.54,57,57.39,60535,0
+UGA.US,D,20240906,000000,58.25,58.25,55.835,56.68,27053,0
+UGA.US,D,20240909,000000,56.76,57.45,56.641,57.2223,14295,0
+UGA.US,D,20240910,000000,57.23,57.29,55.37,56.1557,26754,0
+UGA.US,D,20240911,000000,56.94,56.94,55.4,56.47,35130,0
+UGA.US,D,20240912,000000,57.07,57.82,56.69,57.7569,32867,0
+UGA.US,D,20240913,000000,57.94,58.6242,57.435,57.8,66901,0
+UGA.US,D,20240916,000000,58.69,59.05,58.55,58.89,19342,0
+UGA.US,D,20240917,000000,58.66,59.74,58.66,59.6509,17021,0
+UGA.US,D,20240918,000000,59.29,60.17,59.15,59.33,14465,0
+UGA.US,D,20240919,000000,60.64,61.385,60.4,61.2035,31860,0
+UGA.US,D,20240920,000000,60.76,61,60.64,60.95,31402,0
+UGA.US,D,20240923,000000,60.54,60.8001,59.015,59.6568,21443,0
+UGA.US,D,20240924,000000,60.85,60.97,60.3883,60.48,20172,0
+UGA.US,D,20240925,000000,60.2,60.37,59.02,59.735,26256,0
+UGA.US,D,20240926,000000,58.65,59.19,58.07,58.0944,20626,0
+UGA.US,D,20240927,000000,58.15,58.81,57.77,58.34,15299,0
+UGA.US,D,20240930,000000,58.275,58.99,58.25,58.43,10515,0
+UGA.US,D,20241001,000000,57.65,60.65,57.3408,59.8614,99699,0
+UGA.US,D,20241002,000000,60.86,61.21,59.35,60.6164,35242,0
+UGA.US,D,20241003,000000,61.35,63.6499,61,63.5,38497,0
+UGA.US,D,20241004,000000,63.6,64.1499,63.12,63.2525,41097,0
+UGA.US,D,20241007,000000,64.05,65.4899,64.05,65.305,23085,0
+UGA.US,D,20241008,000000,63.31,63.32,62.01,62.88,63366,0
+UGA.US,D,20241009,000000,61.37,62.8,61.18,62.7953,17660,0
+UGA.US,D,20241010,000000,63.45,65.2407,63.45,65.2352,28714,0
+UGA.US,D,20241011,000000,64.5952,65.46,64.4305,65.04,12608,0
+UGA.US,D,20241014,000000,63.87,64.01,63.6873,64.01,8552,0
+UGA.US,D,20241015,000000,61.31,62,60.94,61.82,15785,0
+UGA.US,D,20241016,000000,61.63,62.09,61.5,61.897,5495,0
+UGA.US,D,20241017,000000,61.81,61.975,61.04,61.936,6941,0
+UGA.US,D,20241018,000000,61.01,61.27,60.3383,60.7742,40069,0
+UGA.US,D,20241021,000000,61.32,61.4,61.01,61.085,8761,0
+UGA.US,D,20241022,000000,61.9,62.85,61.67,62.6937,47721,0
+UGA.US,D,20241023,000000,62.24,62.435,61.58,61.9482,11177,0
+UGA.US,D,20241024,000000,62.13,62.3,61.18,61.7642,10053,0
+UGA.US,D,20241025,000000,62.45,63,62.22,62.8209,8952,0
+UGA.US,D,20241028,000000,59.76,60.0194,59.44,59.84,33633,0
+UGA.US,D,20241029,000000,59.41,59.45,58.74,59.29,10749,0
+UGA.US,D,20241030,000000,59.78,60.7435,59.52,60.7435,9392,0
+UGA.US,D,20241031,000000,60.73,61.93,60.67,61.87,22404,0
+UGA.US,D,20241101,000000,62.19,62.19,60.7146,60.8,95418,0
+UGA.US,D,20241104,000000,62.35,62.6723,62.081,62.4812,46268,0
+UGA.US,D,20241105,000000,63.42,63.6499,62.72,63.22,27263,0
+UGA.US,D,20241106,000000,61.91,63.515,61.8301,63.14,62927,0
+UGA.US,D,20241107,000000,62.57,63.71,62.25,63.29,63646,0
+UGA.US,D,20241108,000000,62.77,62.77,61.82,62.25,69234,0
+UGA.US,D,20241111,000000,60.82,61.1089,60.5332,60.61,18497,0
+UGA.US,D,20241112,000000,61.2634,61.49,60.514262,60.63,17018,0
+UGA.US,D,20241113,000000,60.2685,60.97,59.67,60.43,22821,0
+UGA.US,D,20241114,000000,61.58,61.61,60.78,61.11,60491,0
+UGA.US,D,20241115,000000,60.91,61.48,60.2022,60.28,9228,0
+UGA.US,D,20241118,000000,61.6,62.24,60.95,62.19,89762,0
+UGA.US,D,20241119,000000,62.6167,62.8,61.98,62.53,60338,0
+UGA.US,D,20241120,000000,63.32,63.32,62.375,62.59,7153,0
+UGA.US,D,20241121,000000,62.8,62.985,62.12,62.84,47136,0
+UGA.US,D,20241122,000000,62.37,63.46,62.37,63.11,18643,0
+UGA.US,D,20241125,000000,61.9744,61.9744,61.1369,61.4,10391,0
+UGA.US,D,20241126,000000,61.79,62.51,60.66,61.0928,20623,0
+UGA.US,D,20241127,000000,61.14,61.18,60.07,60.62,25970,0
+UGA.US,D,20241129,000000,60.98,61.17,60.18,60.29,9581,0
+UGA.US,D,20241202,000000,60.42,60.68,59.8809,60.18,115035,0
+UGA.US,D,20241203,000000,60.995,61.83,60.995,61.74,22078,0
+UGA.US,D,20241204,000000,61.76,62.13,60.8491,61,21278,0
+UGA.US,D,20241205,000000,61.0899,61.2802,60.56,60.9,18838,0
+UGA.US,D,20241206,000000,60,60.33,59.7,59.88,14155,0
+UGA.US,D,20241209,000000,60.9927,61.66,60.91,61.1294,33160,0
+UGA.US,D,20241210,000000,61.3386,62.0192,61.25,61.25,11995,0
+UGA.US,D,20241211,000000,61.98,62.715,61.8,62.55,120277,0
+UGA.US,D,20241212,000000,61.81,62.77,61.565,62.7646,7702,0
+UGA.US,D,20241213,000000,62.7,63.1,62.7,62.86,9862,0
+UGA.US,D,20241216,000000,62.5404,62.6,62.031,62.1156,8126,0
+UGA.US,D,20241217,000000,61.32,61.32,60.8933,61.22,6603,0
+UGA.US,D,20241218,000000,61.9,62.03,60.68,60.7759,13286,0
+UGA.US,D,20241219,000000,61.16,61.32,60.16,60.19,34514,0
+UGA.US,D,20241220,000000,60.2,61.35,60.1,61.04,35894,0
+UGA.US,D,20241223,000000,60.9901,61.23,60.34,61.225,13205,0
+UGA.US,D,20241224,000000,61.58,62.27,61.58,61.82,57367,0
+UGA.US,D,20241226,000000,61.77,61.77,61.0599,61.2191,5320,0
+UGA.US,D,20241227,000000,61.38,61.6836,61.33,61.401,26688,0
+UGA.US,D,20241230,000000,62.3,62.81,62.16,62.48,32776,0
+UGA.US,D,20241231,000000,62.5,63.07,62.35,62.99,37715,0
+UGA.US,D,20250102,000000,64.46,64.92,64.24,64.24,79700,0
+UGA.US,D,20250103,000000,64.6157,64.683,64.3502,64.4,18404,0
+UGA.US,D,20250106,000000,64.9273,65.16,63.53,63.68,23655,0
+UGA.US,D,20250107,000000,64.02,64.02,63.52,63.61,7480,0
+UGA.US,D,20250108,000000,63.578,63.8984,62.9218,63.11,6878,0
+UGA.US,D,20250110,000000,65.77,65.99,64.5201,65.0467,12211,0
+UGA.US,D,20250113,000000,65.98,66.47,65.81,65.84,22261,0
+UGA.US,D,20250114,000000,65.6467,66.55,65.5544,66.2776,18784,0
+UGA.US,D,20250115,000000,66.853,68.15,66.82,68.15,37646,0
+UGA.US,D,20250116,000000,66.9001,67,65.8901,66.5349,58056,0
+UGA.US,D,20250117,000000,66.5,66.59,66.1,66.14,93045,0
+UGA.US,D,20250121,000000,65.61,65.98,65.22,65.58,18560,0
+UGA.US,D,20250122,000000,65,65.1,64.5,64.5,91083,0
+UGA.US,D,20250123,000000,65.11,65.3501,64.34,64.5544,129595,0
+UGA.US,D,20250124,000000,64.75,64.87,63.765,64.27,88486,0
+UGA.US,D,20250127,000000,64.3,64.4332,63.03,63.55,49528,0
+UGA.US,D,20250128,000000,64.155,64.33,63.65,64.22,88981,0
+UGA.US,D,20250129,000000,63.99,64.455,63.5,63.86,22786,0
+UGA.US,D,20250130,000000,64.09,64.7856,63.97,64.13,25882,0
+UGA.US,D,20250131,000000,63.72,64.44,63.08,63.99,46199,0
+UGA.US,D,20250203,000000,65.74,66,64.28,65.44,161174,0
+UGA.US,D,20250204,000000,63.4592,65.3109,63.33,64.81,92993,0
+UGA.US,D,20250205,000000,63.68,64.19,63.16,63.52,142624,0
+UGA.US,D,20250206,000000,63.55,64.36,63.55,64.2,57486,0
+UGA.US,D,20250207,000000,64.55,65.29,64.5,65.16,16653,0
+UGA.US,D,20250210,000000,65.244,65.465,65.07,65.22,14068,0
+UGA.US,D,20250211,000000,66.29,66.7291,66.09,66.49,16344,0
+UGA.US,D,20250212,000000,65.58,66.025,64.44,64.44,47686,0
+UGA.US,D,20250213,000000,64.7236,65.4473,64.28,65.41,11108,0
+UGA.US,D,20250214,000000,65.4466,65.4466,64.6246,64.68,12778,0
+UGA.US,D,20250218,000000,64.845,65.3,64.81,64.9,8972,0
+UGA.US,D,20250219,000000,65.53,65.53,64.66,64.94,7469,0
+UGA.US,D,20250220,000000,64.98,65.3856,64.84,64.91,7798,0
+UGA.US,D,20250221,000000,64.15,64.31,63.4094,63.4094,8359,0
+UGA.US,D,20250224,000000,63.605,63.605,63,63.42,14969,0
+UGA.US,D,20250225,000000,63.39,63.39,61.8742,62.09,18564,0
+UGA.US,D,20250226,000000,61.455,61.68,61.11,61.4,11610,0
+UGA.US,D,20250227,000000,62.075,62.78,61.91,62.7,11074,0
+UGA.US,D,20250228,000000,62.04,62.5069,61.8,62.5069,19819,0
+UGA.US,D,20250303,000000,62.52,62.55,60.95,61.39,34859,0
+UGA.US,D,20250304,000000,61.04,61.56,60.26,61.35,22230,0
+UGA.US,D,20250305,000000,59.615,59.8579,58.7217,59.81,34115,0
+UGA.US,D,20250306,000000,59.55,59.7488,58.55,58.66,18981,0
+UGA.US,D,20250307,000000,59.8903,60.2,58.7554,58.97,15615,0
+UGA.US,D,20250310,000000,59.2,59.2,58.535229,58.5561,9932,0
+UGA.US,D,20250311,000000,59.49,59.61,58.8993,59.1423,7596,0
+UGA.US,D,20250312,000000,59.8385,60.35,59.61,60.2877,10278,0
+UGA.US,D,20250313,000000,60.0701,60.3559,59.585,59.65,29062,0
+UGA.US,D,20250314,000000,59.74,60.2,59.65,60.2,3569,0
+UGA.US,D,20250317,000000,61.045,61.245,60.87,61.14,13828,0
+UGA.US,D,20250318,000000,61.61,61.77,60.575,60.81,23198,0
+UGA.US,D,20250319,000000,60.89,61.095,60.71,60.85,5350,0
+UGA.US,D,20250320,000000,60.315,61.61,60.28,61.5605,7881,0
+UGA.US,D,20250321,000000,61.14,61.73,61.07,61.56,31233,0
+UGA.US,D,20250324,000000,61.5291,62.05,61.45,61.97,17077,0
+UGA.US,D,20250325,000000,62.3,62.4,61.8203,62.1015,8314,0
+UGA.US,D,20250326,000000,62.65,63.06,62.63,62.77,12161,0
+UGA.US,D,20250327,000000,62.7,63.22,62.52,63.04,7862,0
+UGA.US,D,20250328,000000,63.24,63.24,62.78,62.78,5915,0
+UGA.US,D,20250331,000000,63.055,64.382,62.94,64.2495,15413,0
+UGA.US,D,20250401,000000,64.58,64.77,64.38,64.6104,176323,0
+UGA.US,D,20250402,000000,64.805,65.4597,64.42,65.4532,19054,0
+UGA.US,D,20250403,000000,60.555,60.96,60.1,60.5354,25341,0
+UGA.US,D,20250404,000000,57.435,58.29,56.64,58.19,56513,0
+UGA.US,D,20250407,000000,56.845,58.93,56.51,56.8756,92070,0
+UGA.US,D,20250408,000000,57.39,57.4365,54.98,55.2873,34489,0
+UGA.US,D,20250409,000000,54,57.45,52.8,57.1969,78993,0
+UGA.US,D,20250410,000000,55,55.39,54.54,55.3874,51822,0
+UGA.US,D,20250411,000000,55.43,56.435,54.8146,56.38,25004,0
+UGA.US,D,20250414,000000,57.05,57.19,56.3601,56.9,18677,0
+UGA.US,D,20250415,000000,57.11,57.26,56.818357,57.025,5891,0
+UGA.US,D,20250416,000000,57.36,57.6393,57.255,57.5801,12008,0
+UGA.US,D,20250417,000000,58.04,59.0567,57.99,58.71,12753,0
+UGA.US,D,20250421,000000,57.8382,58.3299,57.64,58.3167,26328,0
+UGA.US,D,20250422,000000,58.7917,59.36,58.72,58.89,8708,0
+UGA.US,D,20250423,000000,58.42,58.75,58.0565,58.45,21541,0
+UGA.US,D,20250424,000000,58.71,59.18,58.68,59.18,13915,0
+UGA.US,D,20250425,000000,59.21,59.69,59.07,59.66,6975,0
+UGA.US,D,20250428,000000,59.719,59.72,58.9381,59.1038,6141,0
+UGA.US,D,20250429,000000,58.28,58.31,57.87,57.87,6573,0
+UGA.US,D,20250430,000000,57.7,57.9,56.6879,56.9222,13248,0
+UGA.US,D,20250501,000000,57.43,58.105,57.04,57.8017,49483,0
+UGA.US,D,20250502,000000,57.43,57.66,56.65,57.2114,38967,0
+UGA.US,D,20250505,000000,56.75,57.235,56.18,57.13,15144,0
+UGA.US,D,20250506,000000,58.25,58.76,58.18,58.3597,21971,0
+UGA.US,D,20250507,000000,57.885,57.95,57.12,57.22,8637,0
+UGA.US,D,20250508,000000,57.93,59.06,57.89,59.06,13711,0
+UGA.US,D,20250509,000000,59.29,59.69,59.2,59.6225,7570,0
+UGA.US,D,20250512,000000,61.1,61.12,60.16,60.28,27252,0
+UGA.US,D,20250513,000000,60.37,61.4,60.2,61.2408,19369,0
+UGA.US,D,20250514,000000,61.26,61.52,61.0394,61.0394,13302,0
+UGA.US,D,20250515,000000,59.949,60.45,59.85,60.45,11520,0
+UGA.US,D,20250516,000000,60.3101,60.73,60.12,60.35,10058,0
+UGA.US,D,20250519,000000,60.0325,60.664,59.9325,60.3076,7325,0
+UGA.US,D,20250520,000000,60.23,60.9,60.23,60.82,10771,0
+UGA.US,D,20250521,000000,61.025,61.05,60.18,60.4178,6287,0
+UGA.US,D,20250522,000000,59.715,60.37,59.715,60.0049,10009,0
+UGA.US,D,20250523,000000,60.18,60.18,59.75,59.87,3744,0
+UGA.US,D,20250527,000000,59.48,59.5932,58.89,59.11,17904,0
+UGA.US,D,20250528,000000,59.68,59.8696,59.04,59.1732,16246,0
+UGA.US,D,20250529,000000,58.8,59.05,58.51,58.7332,13207,0
+UGA.US,D,20250530,000000,58.12,58.3022,57.63,58.15,12656,0
+UGA.US,D,20250602,000000,60.17,60.17,59.08,59.61,86277,0
+UGA.US,D,20250603,000000,59.36,60.21,59.3,59.87,11392,0
+UGA.US,D,20250604,000000,59.46,59.59,58.5,58.71,12033,0
+UGA.US,D,20250605,000000,59.75,59.79,59.3337,59.49,17294,0
+UGA.US,D,20250606,000000,59.5,60.11,59.46,60.0152,38961,0
+UGA.US,D,20250609,000000,60.055,60.56,60.055,60.4773,39563,0
+UGA.US,D,20250610,000000,60.681,60.9999,59.96,60.2715,9702,0
+UGA.US,D,20250611,000000,60.99,62.54,60.98,62.3214,11283,0
+UGA.US,D,20250612,000000,61.57,62.25,61.444,62.05,6931,0
+UGA.US,D,20250613,000000,64.389,64.9985,63.96,64.04,25495,0
+UGA.US,D,20250616,000000,64.43,64.5899,63.23,63.98,12397,0
+UGA.US,D,20250617,000000,64.96,65.79,64.785,65.5469,16652,0
+UGA.US,D,20250618,000000,66.65,66.72,65.4471,66.32,20840,0
+UGA.US,D,20250620,000000,66.42,67.42,66.42,67.275,19617,0
+UGA.US,D,20250623,000000,67.5013,67.6685,63.41,63.41,46406,0
+UGA.US,D,20250624,000000,61.46,61.6706,60.1936,60.54,22422,0
+UGA.US,D,20250625,000000,60.24,60.68,60.2,60.2446,7444,0
+UGA.US,D,20250626,000000,60.54,61.01,60.3,60.48,10378,0
+UGA.US,D,20250627,000000,60.16,60.23,59.78,60.03,5850,0
+UGA.US,D,20250630,000000,60.3999,60.48,60.06,60.215,6828,0
+UGA.US,D,20250701,000000,60.4,61.26,60.38,61.26,40135,0
+UGA.US,D,20250702,000000,61.32,61.7799,60.92,61.6233,10040,0
+UGA.US,D,20250703,000000,61.3936,61.65,61.23,61.65,29266,0
+UGA.US,D,20250707,000000,62.11,62.78,61.97,62.7311,18091,0
+UGA.US,D,20250708,000000,63.2168,63.96,63.09,63.7,10005,0
+UGA.US,D,20250709,000000,63.28,64.08,63.26,63.82,9150,0
+UGA.US,D,20250710,000000,62.72,62.839,62.54,62.7539,12562,0
+UGA.US,D,20250711,000000,63.0726,63.875,63.07,63.8308,11234,0
+UGA.US,D,20250714,000000,63.3301,63.57,62.9512,63.13,8622,0
+UGA.US,D,20250715,000000,63.44,63.5409,63.22,63.2388,1718,0
+UGA.US,D,20250716,000000,62.56,62.815,62.14,62.7734,13658,0
+UGA.US,D,20250717,000000,62.875,63.4,62.66,63.2593,17109,0
+UGA.US,D,20250718,000000,63.48,63.5264,62.5965,62.5965,4695,0
+UGA.US,D,20250721,000000,61.9503,62.42,61.88,62.0519,78133,0
+UGA.US,D,20250722,000000,61.55,61.75,61.339,61.62,14135,0
+UGA.US,D,20250723,000000,61.7568,62.1,61.5528,61.9657,75444,0
+UGA.US,D,20250724,000000,61.52,61.92,61.03,61.66,27019,0
+UGA.US,D,20250725,000000,61.5,61.66,61.155,61.1823,7065,0
+UGA.US,D,20250728,000000,62.5964,62.77,62.17,62.7694,11087,0
+UGA.US,D,20250729,000000,63.27,65,63.175,64.8032,11796,0
+UGA.US,D,20250730,000000,65.08,65.7087,64.8,65.7087,24532,0
+UGA.US,D,20250731,000000,64.84,65.19,64.23,64.3853,19637,0
+UGA.US,D,20250801,000000,63.7447,63.98,62.58,62.693,22950,0
+UGA.US,D,20250804,000000,62.66,62.9869,61.77,62.4046,20841,0
+UGA.US,D,20250805,000000,62.4955,62.6,62.1911,62.1911,14631,0
+UGA.US,D,20250806,000000,63.29,63.495,61.75,61.85,14027,0
+UGA.US,D,20250807,000000,62.331,62.331,61.6251,61.6251,12767,0
+UGA.US,D,20250808,000000,61.549,62.44,61.48,61.8569,9250,0
+UGA.US,D,20250811,000000,62.04,62.04,61.4501,61.8564,5545,0
+UGA.US,D,20250812,000000,61.635,61.9174,61.631,61.65,3370,0
+UGA.US,D,20250813,000000,61.844,61.844,61.2065,61.7282,10319,0
+UGA.US,D,20250814,000000,62.66,62.89,62.49,62.8081,6842,0
+UGA.US,D,20250815,000000,62.1,62.2437,61.68,61.9638,10252,0
+UGA.US,D,20250818,000000,61.65,62.6245,61.241,62.6245,14614,0
+UGA.US,D,20250819,000000,62.22,62.45,62.005,62.2402,3740,0
+UGA.US,D,20250820,000000,62.96,63.46,62.7,63.45,4587,0
+UGA.US,D,20250821,000000,63.75,64.33,63.5546,64.1856,12223,0
+UGA.US,D,20250822,000000,64.3218,64.54,64.14,64.4785,7215,0
+UGA.US,D,20250825,000000,64.59,64.86,64.39,64.59,8876,0
+UGA.US,D,20250826,000000,63.601,64,63.18,63.4466,8291,0
+UGA.US,D,20250827,000000,63.7,63.81,63.36,63.4768,4083,0
+UGA.US,D,20250828,000000,63.0515,64.23,62.95,64.1542,5394,0
+UGA.US,D,20250829,000000,64.3,64.34,63.5,63.57,11325,0
+UGA.US,D,20250902,000000,65.495,66.25,65.22,66.14,77602,0
+UGA.US,D,20250903,000000,65.62,65.83,64.82,64.98,28272,0
+UGA.US,D,20250904,000000,65,65.5,64.8,64.81,18638,0
+UGA.US,D,20250905,000000,63.86,64.03,63.15,63.7728,8282,0
+UGA.US,D,20250908,000000,63.995,64.1,63.34,63.4865,10888,0
+UGA.US,D,20250909,000000,64.78,64.94,64.495,64.5,3695,0
+UGA.US,D,20250910,000000,64.6601,65.24,64.66,65.04,8404,0
+UGA.US,D,20250911,000000,63.765,64.2,63.71,63.8,11917,0
+UGA.US,D,20250912,000000,64.8576,64.99,64.22,64.352,6614,0
+UGA.US,D,20250915,000000,65.28,65.28,65.02,65.2037,8177,0
+UGA.US,D,20250916,000000,65.7858,66.25,65.65,66.13,13973,0
+UGA.US,D,20250917,000000,66.11,66.25,65.58,65.609,6238,0
+UGA.US,D,20250918,000000,65.57,65.74,65.13,65.4241,8989,0
+UGA.US,D,20250919,000000,64.62,64.62,63.8401,63.9402,6343,0
+UGA.US,D,20250922,000000,63.55,64.15,63.4601,64.0613,5898,0
+UGA.US,D,20250923,000000,64.7,65.1193,64.61,65.1193,10313,0
+UGA.US,D,20250924,000000,65.45,65.49,65.2682,65.37,1829,0
+UGA.US,D,20250925,000000,65.2996,65.55,65.2996,65.51,2285,0
+UGA.US,D,20250926,000000,66.0287,66.94,66.0287,66.2096,12030,0
+UGA.US,D,20250929,000000,65.4399,65.51,64.58,64.68,72200,0
+UGA.US,D,20250930,000000,64.06,64.53,63.98,64.4875,20041,0
+UGA.US,D,20251001,000000,62.5,63.57,62.1101,63.2114,481081,0
+UGA.US,D,20251002,000000,62.34,63.22,61.6599,61.96,67641,0
+UGA.US,D,20251003,000000,62.17,62.46,62.04,62.23,104479,0
+UGA.US,D,20251006,000000,63.17,63.98,63.16,63.575,63809,0
+UGA.US,D,20251007,000000,63.26,63.7999,63.15,63.71,15175,0
+UGA.US,D,20251008,000000,63.691,64.1,63.691,63.8168,6031,0
+UGA.US,D,20251009,000000,63.84,63.92,62.75,62.85,25813,0
+UGA.US,D,20251010,000000,61.55,62.16,60.685,60.9,35043,0
+UGA.US,D,20251013,000000,61.52,62.0391,61.46,61.91,16912,0
+UGA.US,D,20251014,000000,61.15,61.33,60.57,61.0166,24548,0
+UGA.US,D,20251015,000000,61.51,61.6501,61.25,61.63,4814,0
+UGA.US,D,20251016,000000,61.25,61.63,60.3992,60.88,11777,0
+UGA.US,D,20251017,000000,61.0071,61.45,60.97,61.45,9613,0
+UGA.US,D,20251020,000000,61.02,61.39,60.93,61.38,17475,0
+UGA.US,D,20251021,000000,60.94,61.77,60.54,61.31,13746,0
+UGA.US,D,20251022,000000,62.4,63.46,62.32,63.16,36448,0
+UGA.US,D,20251023,000000,64.7378,65,64.3678,64.52,25463,0
+UGA.US,D,20251024,000000,64.711,65.315,64.39,64.4389,16669,0
+UGA.US,D,20251027,000000,64.52,64.8,64.348269,64.5699,8602,0
+UGA.US,D,20251028,000000,64.14,64.32,63.774,64.0852,11091,0
+UGA.US,D,20251029,000000,65.25,65.62,64.85,65.27,33610,0
+UGA.US,D,20251030,000000,64.36,65.34,64.36,64.9856,28061,0
+UGA.US,D,20251031,000000,65.39,65.66,65.18,65.5743,5113,0
+UGA.US,D,20251103,000000,66.14,66.6696,65.8399,66.38,269266,0
+UGA.US,D,20251104,000000,65.7999,66.78,65.678,66.4,220586,0
+UGA.US,D,20251105,000000,65.87,66.84,65.7995,66.07,136928,0
+UGA.US,D,20251106,000000,67.105,68.0699,66.72,67.85,50266,0
+UGA.US,D,20251107,000000,67.5907,67.84,67.14,67.43,34112,0
+UGA.US,D,20251110,000000,67.23,68.2292,67.14,68.1182,23825,0
+UGA.US,D,20251111,000000,69.16,69.75,69.1164,69.585,16410,0
+UGA.US,D,20251112,000000,69,69.18,67.61,67.67,15924,0
+UGA.US,D,20251113,000000,68.0937,68.48,67.6654,67.7,17186,0
+UGA.US,D,20251114,000000,68.46,69.87,68.46,69.457,43641,0
+UGA.US,D,20251117,000000,69.15,69.35,68.7,68.77,16957,0
+UGA.US,D,20251118,000000,68.02,69.325,67.98,69.2347,14577,0
+UGA.US,D,20251119,000000,67.3826,67.47,66.721,67.08,21304,0
+UGA.US,D,20251120,000000,66.84,67.34,65.87,66.16,15376,0
+UGA.US,D,20251121,000000,65.665,65.665,65.04,65.1487,18151,0
+UGA.US,D,20251124,000000,64.72,65.9899,64.54,65.9899,6159,0
+UGA.US,D,20251125,000000,64.22,64.96,64.22,64.9119,12935,0
+UGA.US,D,20251126,000000,65.395,65.9575,65.3,65.79,13701,0
+UGA.US,D,20251128,000000,66.8349,67.44,66.8301,66.94,19496,0
+UGA.US,D,20251201,000000,67.25,67.5778,66.75,67.36,48058,0
+UGA.US,D,20251202,000000,66.38,66.8528,65.91,65.97,38032,0
+UGA.US,D,20251203,000000,66.55,66.55,65.8822,65.9138,5680,0
+UGA.US,D,20251204,000000,65.83,66.03,65.615,65.9713,3591,0
+UGA.US,D,20251205,000000,66.61,66.72,65.82,66.18,14954,0
+UGA.US,D,20251208,000000,65.22,65.44,64.73,64.82,6401,0
+UGA.US,D,20251209,000000,64.75,64.9,64.56,64.72,13861,0
+UGA.US,D,20251210,000000,63.98,64.71,63.687,64.56,14934,0
+UGA.US,D,20251211,000000,63.25,63.72,63,63.72,10556,0
+UGA.US,D,20251212,000000,63.03,63.53,63.03,63.25,9638,0
+UGA.US,D,20251215,000000,62.83,62.85,62.2972,62.4,16170,0
+UGA.US,D,20251216,000000,61.31,61.35,60.61,60.61,10748,0
+UGA.US,D,20251217,000000,61.14,61.71,61.09,61.59,20492,0
+UGA.US,D,20251218,000000,61.7104,61.84,61.329138,61.35,8312,0
+UGA.US,D,20251219,000000,61.7702,61.86,61.4216,61.77,11377,0
+UGA.US,D,20251222,000000,62.8,63,62.7,62.9968,9588,0
+UGA.US,D,20251223,000000,62.66,63.185,62.572,63.1411,9842,0
+UGA.US,D,20251224,000000,63.5401,63.5401,63.01,63.17,15142,0
+UGA.US,D,20251226,000000,62.21,62.305,61.4,61.56,22140,0
+UGA.US,D,20251229,000000,62.295,62.63,61.95,61.95,11664,0
+UGA.US,D,20251230,000000,62.35,62.59,62.35,62.49,6491,0
+UGA.US,D,20251231,000000,62.23,62.33,61.5787,61.73,35043,0
+UGA.US,D,20260102,000000,61.0989,61.33,60.7,61.26,59075,0
+UGA.US,D,20260105,000000,61.487,62.16,61.43,61.9,62766,0
+UGA.US,D,20260106,000000,62.48,62.488,61.089,61.089,15470,0
+UGA.US,D,20260107,000000,61.49,61.504,61.13,61.36,19468,0
+UGA.US,D,20260108,000000,62.57,64.34,62.4705,64.29,34826,0
+UGA.US,D,20260109,000000,64.37,64.8,63.94,63.98,14155,0
+UGA.US,D,20260112,000000,64.59,64.8459,64.245,64.75,9172,0
+UGA.US,D,20260113,000000,65.363,66.19,65.16,65.73,13784,0
+UGA.US,D,20260114,000000,66.18,66.235,64.241,64.63,38850,0
+UGA.US,D,20260115,000000,63.7,64.489,63.61,64.22,14355,0
+UGA.US,D,20260116,000000,64.51,64.82,64.24,64.32,14372,0
+UGA.US,D,20260120,000000,65.435,65.84,65.02,65.08,18550,0
+UGA.US,D,20260121,000000,66.255,66.8,66.18,66.696,20656,0
+UGA.US,D,20260122,000000,65.58,65.98,64.69,65.2854,8474,0
+UGA.US,D,20260123,000000,66.6,66.6,66.1601,66.31,9914,0
+UGA.US,D,20260126,000000,65.34,65.78,65.1,65.4,36016,0
+UGA.US,D,20260127,000000,65.3,66.992,65.3,66.992,14017,0
+UGA.US,D,20260128,000000,67.5,67.7857,67.015,67.7625,35146,0
+UGA.US,D,20260129,000000,69.305,69.37,68.31,68.73,24741,0
+UGA.US,D,20260130,000000,69.36,69.55,68,69.37,9275,0
+UGA.US,D,20260202,000000,66.515,66.57,65.35,65.75,242519,0
+UGA.US,D,20260203,000000,66.705,68.14,66.69,68.14,43031,0
+UGA.US,D,20260204,000000,67.88,69.97,67.8406,69.24,51020,0
+UGA.US,D,20260205,000000,68.63,69.056,67.97,68.49,11989,0
+UGA.US,D,20260206,000000,68.605,69.78,68.32,69.43,12648,0
+UGA.US,D,20260209,000000,70,71.12,69.84,70.64,56878,0
+UGA.US,D,20260210,000000,70.68,70.68,69.675,69.98,9409,0
+UGA.US,D,20260211,000000,71.47,71.5,70.26,70.7,11154,0
+UGA.US,D,20260212,000000,69.36,69.47,67.84,68.11,32687,0
+UGA.US,D,20260213,000000,67.865,67.98,67.52,67.71,20133,0
+UGA.US,D,20260217,000000,68.05,68.1401,67.44,68.03,9969,0
+UGA.US,D,20260218,000000,69.5668,70.2501,69.49,70.22,20299,0
diff --git a/daily/us/nyse etfs/2/ule.us.txt b/daily/us/nyse etfs/2/ule.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f36777745069cdd11323719f5a3d274bc68ce82e
--- /dev/null
+++ b/daily/us/nyse etfs/2/ule.us.txt	
@@ -0,0 +1,4244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULE.US,D,20081125,000000,25.63,25.63,25.35,25.35,400,0
+ULE.US,D,20081126,000000,25.29,25.32,24.83,25.13,5000,0
+ULE.US,D,20081128,000000,24.37,24.44,24.2,24.21,39384,0
+ULE.US,D,20081201,000000,24,24,23.9,23.9,6400,0
+ULE.US,D,20081202,000000,24.37,24.38,24.3,24.31,2501,0
+ULE.US,D,20081203,000000,24.1,24.11,24.08,24.09,916,0
+ULE.US,D,20081204,000000,24.21,24.72,24.21,24.62,2199,0
+ULE.US,D,20081205,000000,24.25,24.3,24.05,24.3,2432,0
+ULE.US,D,20081208,000000,25.2,25.2,25.04,25.15,3075,0
+ULE.US,D,20081209,000000,24.98,25.09,24.98,25.09,2400,0
+ULE.US,D,20081210,000000,25.49,25.68,25.43,25.43,10100,0
+ULE.US,D,20081211,000000,26.72,27.02,26.34,26.81,32387,0
+ULE.US,D,20081212,000000,27.01,27.07,26.82,27,13400,0
+ULE.US,D,20081215,000000,27.43,28.27,27.43,28.27,34266,0
+ULE.US,D,20081216,000000,28.68,30,28.41,30,46386,0
+ULE.US,D,20081217,000000,30.51,31.4,30.48,31.24,40696,0
+ULE.US,D,20081218,000000,31.92,31.92,30.32,30.52,48589,0
+ULE.US,D,20081219,000000,29.52,29.52,28.75,28.9,25949,0
+ULE.US,D,20081222,000000,29.1,29.48,29.1,29.26,3021,0
+ULE.US,D,20081223,000000,29.5,29.5,29.14,29.34,1800,0
+ULE.US,D,20081224,000000,29.75,29.75,29.45,29.51,440,0
+ULE.US,D,20081226,000000,29.6,29.84,29.6,29.77,7410,0
+ULE.US,D,20081229,000000,30.47,30.76,29.47,29.47,13461,0
+ULE.US,D,20081230,000000,29.91,30.13,29.84,29.84,10144,0
+ULE.US,D,20081231,000000,29.55,29.55,29.08,29.49,14690,0
+ULE.US,D,20090102,000000,29.07,29.4,28.79,29.18,10225,0
+ULE.US,D,20090105,000000,27.83,28.03,27.63,27.67,26389,0
+ULE.US,D,20090106,000000,26.84,27.52,26.82,27.44,19527,0
+ULE.US,D,20090107,000000,27.91,28.17,27.69,27.78,13462,0
+ULE.US,D,20090108,000000,28.35,28.4,28.09,28.21,5698,0
+ULE.US,D,20090109,000000,27.34,27.6,27.15,27.15,6965,0
+ULE.US,D,20090112,000000,26.86,26.93,26.58,26.78,6985,0
+ULE.US,D,20090113,000000,26.1,26.27,25.98,26.11,27855,0
+ULE.US,D,20090114,000000,25.88,26.08,25.77,25.99,5650,0
+ULE.US,D,20090115,000000,25.7,25.97,25.55,25.86,6700,0
+ULE.US,D,20090116,000000,26.75,26.75,26.33,26.65,9830,0
+ULE.US,D,20090120,000000,25.31,25.31,24.94,24.94,48183,0
+ULE.US,D,20090121,000000,25.01,25.34,24.74,25.34,6494,0
+ULE.US,D,20090122,000000,25.12,25.4,25.06,25.4,5174,0
+ULE.US,D,20090123,000000,24.71,25.32,24.63,25.32,5350,0
+ULE.US,D,20090126,000000,25.88,26,25.78,25.78,4922,0
+ULE.US,D,20090127,000000,26.21,26.21,25.89,26.11,12360,0
+ULE.US,D,20090128,000000,26.28,26.33,26.15,26.15,11300,0
+ULE.US,D,20090129,000000,26.8,26.8,23.95,25.21,20761,0
+ULE.US,D,20090130,000000,24.67,24.94,24.49,24.49,6975,0
+ULE.US,D,20090202,000000,24.25,24.87,24.25,24.58,3371,0
+ULE.US,D,20090203,000000,25.06,25.44,24.94,25.38,3955,0
+ULE.US,D,20090204,000000,24.85,24.85,24.61,24.68,11201,0
+ULE.US,D,20090205,000000,24.47,24.81,24.47,24.54,1300,0
+ULE.US,D,20090206,000000,24.73,25.17,24.73,25.14,7447,0
+ULE.US,D,20090209,000000,25.63,25.63,25.37,25.37,4471,0
+ULE.US,D,20090210,000000,25.3,25.3,24.76,24.76,5000,0
+ULE.US,D,20090211,000000,24.88,24.88,24.66,24.84,11011,0
+ULE.US,D,20090212,000000,24.43,24.67,24.21,24.67,9593,0
+ULE.US,D,20090213,000000,24.72,24.91,24.7,24.89,2200,0
+ULE.US,D,20090217,000000,24,24,23.58,23.8,24040,0
+ULE.US,D,20090218,000000,23.61,23.61,23.39,23.6,10159,0
+ULE.US,D,20090219,000000,24.3,24.33,23.9,23.99,9319,0
+ULE.US,D,20090220,000000,23.64,24.75,23.64,24.57,16486,0
+ULE.US,D,20090223,000000,24.42,24.52,24.15,24.15,7181,0
+ULE.US,D,20090224,000000,24.18,24.76,24.18,24.62,2550,0
+ULE.US,D,20090225,000000,24.52,24.52,24.14,24.16,4426,0
+ULE.US,D,20090226,000000,24.42,24.42,24.2,24.2,9400,0
+ULE.US,D,20090227,000000,23.94,24.25,23.81,24.06,8302,0
+ULE.US,D,20090302,000000,23.75,23.83,23.55,23.59,9553,0
+ULE.US,D,20090303,000000,23.73,23.73,23.45,23.61,4538,0
+ULE.US,D,20090304,000000,23.54,23.94,23.54,23.94,2730,0
+ULE.US,D,20090305,000000,23.43,23.63,23.43,23.53,23300,0
+ULE.US,D,20090306,000000,24.18,24.19,23.9,23.9,14200,0
+ULE.US,D,20090309,000000,23.71,24,23.67,23.91,16650,0
+ULE.US,D,20090310,000000,24.52,24.57,23.95,24.08,9678,0
+ULE.US,D,20090311,000000,24.52,24.72,24.35,24.64,5783,0
+ULE.US,D,20090312,000000,24.53,25,24.23,24.99,20600,0
+ULE.US,D,20090313,000000,24.83,25,24.8,24.98,19165,0
+ULE.US,D,20090316,000000,25.35,25.38,25.11,25.11,47716,0
+ULE.US,D,20090317,000000,25.09,25.2,24.97,25.2,16109,0
+ULE.US,D,20090318,000000,25.8,27.1,25.64,26.96,42253,0
+ULE.US,D,20090319,000000,27.86,28.13,27.66,27.94,48499,0
+ULE.US,D,20090320,000000,27.52,27.74,27.25,27.33,12176,0
+ULE.US,D,20090323,000000,27.33,27.84,27.21,27.84,21572,0
+ULE.US,D,20090324,000000,27.29,27.48,26.97,26.99,7055,0
+ULE.US,D,20090325,000000,27.03,27.66,27.03,27.5,15365,0
+ULE.US,D,20090326,000000,27.57,27.59,27.18,27.24,9665,0
+ULE.US,D,20090327,000000,26.45,26.45,26.2,26.28,14232,0
+ULE.US,D,20090330,000000,25.84,25.94,25.6,25.94,26463,0
+ULE.US,D,20090331,000000,26.35,26.43,26.1,26.22,4761,0
+ULE.US,D,20090401,000000,26.14,26.19,25.92,26.05,5700,0
+ULE.US,D,20090402,000000,26.78,27.03,26.78,26.82,5213,0
+ULE.US,D,20090403,000000,26.88,27.06,26.81,27.06,3600,0
+ULE.US,D,20090406,000000,27.02,27.02,26.6,26.81,2764,0
+ULE.US,D,20090407,000000,26.26,26.31,26.13,26.31,24401,0
+ULE.US,D,20090408,000000,26.16,26.16,26.04,26.15,5721,0
+ULE.US,D,20090409,000000,25.88,25.88,25.71,25.8,2652,0
+ULE.US,D,20090413,000000,25.71,26.67,25.71,26.67,16153,0
+ULE.US,D,20090414,000000,26.18,26.31,26.12,26.28,4875,0
+ULE.US,D,20090415,000000,25.7,26.08,25.7,26.08,6920,0
+ULE.US,D,20090416,000000,26.01,26.01,25.76,25.76,600,0
+ULE.US,D,20090417,000000,25.32,25.34,25.2,25.31,4974,0
+ULE.US,D,20090420,000000,25.1,25.1,24.73,24.9,11660,0
+ULE.US,D,20090421,000000,24.94,25.04,24.86,24.86,1555,0
+ULE.US,D,20090422,000000,25.03,25.24,25.03,25.16,3800,0
+ULE.US,D,20090423,000000,25.26,25.76,25.14,25.76,7663,0
+ULE.US,D,20090424,000000,26.28,26.28,26.04,26.04,5295,0
+ULE.US,D,20090427,000000,25.53,25.53,25.16,25.3,16600,0
+ULE.US,D,20090428,000000,25.36,25.73,25.35,25.69,6987,0
+ULE.US,D,20090429,000000,26.07,26.54,26.05,26.09,13312,0
+ULE.US,D,20090430,000000,26,26.15,26,26.08,11289,0
+ULE.US,D,20090501,000000,26.13,26.16,26.13,26.15,953,0
+ULE.US,D,20090504,000000,26.28,26.71,26.28,26.69,8454,0
+ULE.US,D,20090505,000000,26.75,26.75,26.24,26.42,6688,0
+ULE.US,D,20090506,000000,25.9,26.5,25.9,26.41,2749,0
+ULE.US,D,20090507,000000,26.77,26.77,26.59,26.59,2301,0
+ULE.US,D,20090508,000000,26.97,27.63,26.97,27.59,10857,0
+ULE.US,D,20090511,000000,27.56,27.65,27.4,27.45,32571,0
+ULE.US,D,20090512,000000,27.76,27.81,27.54,27.68,9088,0
+ULE.US,D,20090513,000000,28.36,28.36,27.39,27.5,8732,0
+ULE.US,D,20090514,000000,27.5,27.71,27.41,27.63,10909,0
+ULE.US,D,20090515,000000,27.46,28.5,27,27.11,7988,0
+ULE.US,D,20090518,000000,28.11,28.11,27.08,27.31,2550,0
+ULE.US,D,20090519,000000,27.53,28.06,27.45,27.63,9007,0
+ULE.US,D,20090520,000000,28,28.37,28,28.2,15835,0
+ULE.US,D,20090521,000000,28.43,28.9,28.1,28.75,15841,0
+ULE.US,D,20090522,000000,29.48,29.63,29.13,29.26,18800,0
+ULE.US,D,20090526,000000,28.75,29.16,28.7,29.09,32959,0
+ULE.US,D,20090527,000000,29.08,29.08,28.61,28.75,10380,0
+ULE.US,D,20090528,000000,28.91,28.97,28.8,28.94,11102,0
+ULE.US,D,20090529,000000,29.57,29.81,29.49,29.7,16260,0
+ULE.US,D,20090601,000000,30.02,30.11,29.78,29.84,9603,0
+ULE.US,D,20090602,000000,30.39,30.55,30.29,30.47,14657,0
+ULE.US,D,20090603,000000,30.04,30.04,29.63,29.78,18666,0
+ULE.US,D,20090604,000000,29.67,30,29.67,29.92,5938,0
+ULE.US,D,20090605,000000,29.23,29.25,28.86,28.99,14093,0
+ULE.US,D,20090608,000000,28.48,28.85,28.41,28.78,12061,0
+ULE.US,D,20090609,000000,29.06,29.46,29.06,29.42,14146,0
+ULE.US,D,20090610,000000,29.41,29.41,28.76,29.11,7969,0
+ULE.US,D,20090611,000000,29.26,29.79,29.2,29.53,19172,0
+ULE.US,D,20090612,000000,29.03,29.29,28.98,29.12,16716,0
+ULE.US,D,20090615,000000,28.75,28.75,28.15,28.28,15531,0
+ULE.US,D,20090616,000000,28.49,28.66,28.41,28.42,13480,0
+ULE.US,D,20090617,000000,28.59,29.04,28.48,28.89,11075,0
+ULE.US,D,20090618,000000,28.94,28.94,28.64,28.65,775,0
+ULE.US,D,20090619,000000,28.76,29.13,28.76,28.88,13411,0
+ULE.US,D,20090622,000000,28.48,28.62,28.41,28.56,13336,0
+ULE.US,D,20090623,000000,29.13,29.52,29.06,29.39,31657,0
+ULE.US,D,20090624,000000,29.19,29.21,28.77,28.84,4335,0
+ULE.US,D,20090625,000000,28.77,29.04,28.69,29,11511,0
+ULE.US,D,20090626,000000,29.48,29.49,29.28,29.34,17756,0
+ULE.US,D,20090629,000000,29.33,29.44,29.25,29.38,15354,0
+ULE.US,D,20090630,000000,29.38,29.38,29.14,29.21,4220,0
+ULE.US,D,20090701,000000,29.67,29.8,29.6,29.6,6737,0
+ULE.US,D,20090702,000000,29.19,29.19,29.02,29.07,2155,0
+ULE.US,D,20090706,000000,28.62,28.9,28.62,28.86,3361,0
+ULE.US,D,20090707,000000,28.75,28.75,28.75,28.75,543,0
+ULE.US,D,20090708,000000,28.63,28.63,28.37,28.55,5911,0
+ULE.US,D,20090709,000000,28.88,29.27,28.88,29.16,3800,0
+ULE.US,D,20090710,000000,28.78,28.85,28.78,28.85,400,0
+ULE.US,D,20090713,000000,30.05,30.05,28.72,29.01,6886,0
+ULE.US,D,20090714,000000,29.01,29.01,28.72,28.79,9493,0
+ULE.US,D,20090715,000000,29.36,29.53,29.36,29.47,9243,0
+ULE.US,D,20090716,000000,29.59,29.65,29.46,29.62,11571,0
+ULE.US,D,20090717,000000,29.46,29.57,29.45,29.45,2253,0
+ULE.US,D,20090720,000000,29.95,29.97,29.87,29.95,6509,0
+ULE.US,D,20090721,000000,30.11,30.14,29.73,29.83,8467,0
+ULE.US,D,20090722,000000,29.89,30,29.87,29.97,2644,0
+ULE.US,D,20090723,000000,29.83,30.15,29.81,29.81,2500,0
+ULE.US,D,20090724,000000,29.98,29.99,29.88,29.92,8035,0
+ULE.US,D,20090727,000000,30.2,30.2,29.89,30.02,14721,0
+ULE.US,D,20090728,000000,29.83,29.83,29.62,29.67,6151,0
+ULE.US,D,20090729,000000,29.4,29.4,29.04,29.18,7594,0
+ULE.US,D,20090730,000000,29.1,29.32,29.09,29.32,12687,0
+ULE.US,D,20090731,000000,29.65,30.13,29.64,30.13,6576,0
+ULE.US,D,20090803,000000,30.49,30.85,30.49,30.7,7190,0
+ULE.US,D,20090804,000000,30.69,30.76,30.61,30.67,6888,0
+ULE.US,D,20090805,000000,30.58,30.75,30.48,30.72,9494,0
+ULE.US,D,20090806,000000,30.52,30.52,30.37,30.46,2259,0
+ULE.US,D,20090807,000000,30.25,30.25,29.6,29.7,3271,0
+ULE.US,D,20090810,000000,29.77,29.77,29.54,29.54,2922,0
+ULE.US,D,20090811,000000,29.55,29.64,29.55,29.57,1400,0
+ULE.US,D,20090812,000000,29.64,29.92,29.64,29.71,5300,0
+ULE.US,D,20090813,000000,30.14,30.25,30.09,30.17,23958,0
+ULE.US,D,20090814,000000,30.15,30.15,29.89,29.93,8300,0
+ULE.US,D,20090817,000000,29.3,29.34,29.21,29.29,2723,0
+ULE.US,D,20090818,000000,29.34,29.34,29.34,29.34,800,0
+ULE.US,D,20090819,000000,29.96,30.03,29.86,30.03,8552,0
+ULE.US,D,20090820,000000,29.87,30.02,29.87,30.02,5757,0
+ULE.US,D,20090821,000000,30.38,30.5,30.17,30.39,9089,0
+ULE.US,D,20090824,000000,30.37,30.37,30.13,30.17,10955,0
+ULE.US,D,20090825,000000,30.39,30.44,30.24,30.24,8914,0
+ULE.US,D,20090826,000000,30,30.03,29.85,30.03,8893,0
+ULE.US,D,20090827,000000,30.03,30.63,29.92,30.46,13970,0
+ULE.US,D,20090828,000000,30.5,30.58,30.21,30.24,9822,0
+ULE.US,D,20090831,000000,30.36,30.44,30.35,30.36,23858,0
+ULE.US,D,20090901,000000,30.26,30.26,29.79,29.89,4482,0
+ULE.US,D,20090902,000000,29.78,30.19,29.77,30.05,10643,0
+ULE.US,D,20090903,000000,30.05,30.05,29.95,30.02,3195,0
+ULE.US,D,20090904,000000,29.93,30.29,29.93,30.21,1210,0
+ULE.US,D,20090908,000000,30.95,31.17,30.91,31.06,15219,0
+ULE.US,D,20090909,000000,31.35,31.46,31.17,31.29,9952,0
+ULE.US,D,20090910,000000,31.2,31.38,31.17,31.38,1446,0
+ULE.US,D,20090911,000000,31.28,31.51,31.28,31.36,1950,0
+ULE.US,D,20090914,000000,31.49,31.69,31.49,31.55,179037,0
+ULE.US,D,20090915,000000,31.43,31.79,31.41,31.79,6302,0
+ULE.US,D,20090916,000000,31.91,32.03,31.85,32.03,7517,0
+ULE.US,D,20090917,000000,31.88,32.09,31.88,32.07,15292,0
+ULE.US,D,20090918,000000,31.85,31.97,31.85,31.97,400,0
+ULE.US,D,20090921,000000,31.59,31.84,31.58,31.76,11700,0
+ULE.US,D,20090922,000000,32.35,32.35,32.22,32.34,3525,0
+ULE.US,D,20090923,000000,32.19,32.19,32.05,32.05,1800,0
+ULE.US,D,20090924,000000,32.04,32.04,31.61,31.72,6094,0
+ULE.US,D,20090925,000000,31.75,31.85,31.68,31.72,9740,0
+ULE.US,D,20090928,000000,31.63,31.63,31.42,31.49,4006,0
+ULE.US,D,20090929,000000,31.28,31.36,30.63,31.35,13157,0
+ULE.US,D,20090930,000000,31.55,31.72,31.4,31.53,2951,0
+ULE.US,D,20091001,000000,31.39,31.39,31.09,31.15,12476,0
+ULE.US,D,20091002,000000,31.19,31.66,31.19,31.27,9560,0
+ULE.US,D,20091005,000000,31.45,31.74,31.45,31.61,2505,0
+ULE.US,D,20091006,000000,31.83,32.12,31.83,31.89,2120,0
+ULE.US,D,20091007,000000,31.83,31.87,31.74,31.87,10454,0
+ULE.US,D,20091008,000000,32.06,32.34,32.06,32.16,3864,0
+ULE.US,D,20091009,000000,31.95,32.01,31.85,31.96,1600,0
+ULE.US,D,20091012,000000,32.24,32.39,32.24,32.24,1630,0
+ULE.US,D,20091013,000000,32.51,32.6,32.39,32.52,11514,0
+ULE.US,D,20091014,000000,32.83,32.97,32.73,32.75,10353,0
+ULE.US,D,20091015,000000,32.74,34.39,32.74,32.87,17158,0
+ULE.US,D,20091016,000000,32.6,32.83,32.54,32.75,6749,0
+ULE.US,D,20091019,000000,32.92,32.98,32.81,32.91,4580,0
+ULE.US,D,20091020,000000,33.08,33.08,32.8,32.85,2875,0
+ULE.US,D,20091021,000000,32.94,33.44,32.94,33.17,2200,0
+ULE.US,D,20091022,000000,33.24,33.39,33.07,33.39,26822,0
+ULE.US,D,20091023,000000,33.38,33.42,33.33,33.37,1381,0
+ULE.US,D,20091026,000000,33.34,33.38,32.57,32.68,4358,0
+ULE.US,D,20091027,000000,32.64,32.64,32.17,32.25,9425,0
+ULE.US,D,20091028,000000,32.24,32.38,31.88,31.93,6739,0
+ULE.US,D,20091029,000000,32.29,32.53,32.24,32.35,3263,0
+ULE.US,D,20091030,000000,32.29,32.29,31.95,31.95,1200,0
+ULE.US,D,20091102,000000,32,32.47,30.85,32.12,3687,0
+ULE.US,D,20091103,000000,31.58,31.9,30.7,31.9,3923,0
+ULE.US,D,20091104,000000,32.21,33.3,32.2,32.49,2717,0
+ULE.US,D,20091105,000000,32.65,32.65,32.6,32.6,3600,0
+ULE.US,D,20091106,000000,32.64,32.65,32.42,32.43,2512,0
+ULE.US,D,20091109,000000,33.25,33.25,33.05,33.12,6752,0
+ULE.US,D,20091110,000000,33.04,33.2,32.9,32.94,7050,0
+ULE.US,D,20091111,000000,33.22,33.25,32.96,32.96,2704,0
+ULE.US,D,20091112,000000,32.89,32.89,32.4,32.4,7457,0
+ULE.US,D,20091113,000000,32.51,32.76,32.38,32.76,3370,0
+ULE.US,D,20091116,000000,32.99,33.1,32.57,33.09,2900,0
+ULE.US,D,20091117,000000,32.62,32.62,32.44,32.6,8089,0
+ULE.US,D,20091118,000000,32.91,33.04,32.9,33.03,6325,0
+ULE.US,D,20091119,000000,32.77,32.77,32.74,32.74,274,0
+ULE.US,D,20091120,000000,32.45,32.54,32.41,32.5,6250,0
+ULE.US,D,20091123,000000,33.18,33.18,32.98,33.03,8563,0
+ULE.US,D,20091124,000000,32.99,32.99,32.87,32.87,800,0
+ULE.US,D,20091125,000000,33.36,33.71,33.36,33.71,1840,0
+ULE.US,D,20091127,000000,32.25,32.98,32.25,32.98,11980,0
+ULE.US,D,20091130,000000,33.08,33.3,33.06,33.23,4535,0
+ULE.US,D,20091201,000000,33.55,33.71,33.48,33.48,6532,0
+ULE.US,D,20091202,000000,33.42,33.58,33.35,33.39,6730,0
+ULE.US,D,20091203,000000,33.47,33.56,33.47,33.51,1200,0
+ULE.US,D,20091204,000000,32.89,32.89,32.34,32.48,14870,0
+ULE.US,D,20091207,000000,32.15,32.46,32.15,32.46,3644,0
+ULE.US,D,20091208,000000,32.06,32.06,31.9,31.9,11760,0
+ULE.US,D,20091209,000000,31.95,31.95,31.94,31.94,630,0
+ULE.US,D,20091210,000000,31.96,31.96,31.74,31.96,2770,0
+ULE.US,D,20091211,000000,31.62,31.62,31.31,31.51,18479,0
+ULE.US,D,20091214,000000,31.51,31.65,31.51,31.55,5970,0
+ULE.US,D,20091215,000000,31.13,31.15,31,31.15,8428,0
+ULE.US,D,20091216,000000,31.23,31.34,30,31.05,7016,0
+ULE.US,D,20091217,000000,30.45,30.45,30.12,30.24,11371,0
+ULE.US,D,20091218,000000,30.19,30.36,29.93,30.28,11900,0
+ULE.US,D,20091221,000000,30.21,30.21,30.03,30.06,3069,0
+ULE.US,D,20091222,000000,30.14,30.14,29.76,29.91,5488,0
+ULE.US,D,20091223,000000,30.01,30.38,30.01,30.16,14229,0
+ULE.US,D,20091224,000000,30.44,30.44,30.3,30.39,3086,0
+ULE.US,D,20091228,000000,30.59,30.59,30.44,30.44,2495,0
+ULE.US,D,20091229,000000,30.71,30.71,30.21,30.23,1695,0
+ULE.US,D,20091230,000000,30.31,30.31,30.31,30.31,165,0
+ULE.US,D,20091231,000000,30.17,30.17,30.17,30.17,1400,0
+ULE.US,D,20100104,000000,30.58,30.74,30.56,30.61,18935,0
+ULE.US,D,20100105,000000,30.62,30.62,30.34,30.34,1658,0
+ULE.US,D,20100106,000000,30.32,30.67,30.32,30.6,3634,0
+ULE.US,D,20100107,000000,30.31,30.31,30.1,30.13,700,0
+ULE.US,D,20100108,000000,30.43,30.61,30.13,30.6,6970,0
+ULE.US,D,20100111,000000,30.97,31.13,30.97,31.06,6499,0
+ULE.US,D,20100112,000000,30.91,31.09,30.81,30.81,11610,0
+ULE.US,D,20100113,000000,31.1,31.18,30.9,30.91,3520,0
+ULE.US,D,20100114,000000,30.87,30.91,30.69,30.91,1000,0
+ULE.US,D,20100115,000000,30.3,30.44,30.3,30.44,2700,0
+ULE.US,D,20100119,000000,30.07,30.12,29.91,30.12,7400,0
+ULE.US,D,20100120,000000,29.4,29.4,29.16,29.28,16270,0
+ULE.US,D,20100121,000000,29.24,29.26,29,29.21,13576,0
+ULE.US,D,20100122,000000,29.26,29.56,29.25,29.31,29403,0
+ULE.US,D,20100125,000000,29.35,29.43,29.35,29.39,8930,0
+ULE.US,D,20100126,000000,29.12,29.17,29.02,29.17,3320,0
+ULE.US,D,20100127,000000,29.04,29.04,28.91,28.95,3610,0
+ULE.US,D,20100128,000000,28.71,28.72,28.71,28.72,200,0
+ULE.US,D,20100129,000000,28.52,28.52,28.22,28.28,13111,0
+ULE.US,D,20100201,000000,27.64,28.52,27.64,28.44,4111,0
+ULE.US,D,20100202,000000,28.73,28.73,28.62,28.7,1200,0
+ULE.US,D,20100203,000000,28.62,28.62,28.42,28.43,3896,0
+ULE.US,D,20100204,000000,28.13,28.13,27.7,27.72,20310,0
+ULE.US,D,20100205,000000,27.5,27.5,27.12,27.4,16345,0
+ULE.US,D,20100208,000000,27.41,27.63,27.35,27.45,14480,0
+ULE.US,D,20100209,000000,27.71,28.09,27.6,27.93,38075,0
+ULE.US,D,20100210,000000,27.73,27.81,27.45,27.74,21800,0
+ULE.US,D,20100211,000000,27.45,27.52,27.12,27.52,51593,0
+ULE.US,D,20100212,000000,26.98,27.26,26.94,27.18,36749,0
+ULE.US,D,20100216,000000,27.32,27.87,27.31,27.87,30112,0
+ULE.US,D,20100217,000000,27.6,27.64,27.12,27.2,42400,0
+ULE.US,D,20100218,000000,27.2,27.4,27.01,27.24,15661,0
+ULE.US,D,20100219,000000,26.77,27.15,26.69,27.08,35683,0
+ULE.US,D,20100222,000000,27.17,27.26,27.04,27.1,4685,0
+ULE.US,D,20100223,000000,26.93,26.95,26.67,26.67,27388,0
+ULE.US,D,20100224,000000,26.86,27.18,26.86,26.93,4100,0
+ULE.US,D,20100225,000000,26.7,26.93,26.7,26.92,2361,0
+ULE.US,D,20100226,000000,26.98,27.43,26.94,27.23,24320,0
+ULE.US,D,20100301,000000,26.89,27,26.6,26.98,21497,0
+ULE.US,D,20100302,000000,27.02,27.16,26.8,27.07,5751,0
+ULE.US,D,20100303,000000,27.31,27.67,27.25,27.54,25535,0
+ULE.US,D,20100304,000000,27.28,27.38,26.96,27.04,12886,0
+ULE.US,D,20100305,000000,26.97,27.22,26.97,27.17,19053,0
+ULE.US,D,20100308,000000,27.47,27.49,27.15,27.26,7154,0
+ULE.US,D,20100309,000000,27,27.15,26.99,27.06,8052,0
+ULE.US,D,20100310,000000,27.22,27.43,27.2,27.28,10240,0
+ULE.US,D,20100311,000000,27.41,27.43,27.3,27.4,8500,0
+ULE.US,D,20100312,000000,27.75,27.79,27.65,27.77,24699,0
+ULE.US,D,20100315,000000,27.57,27.57,27.33,27.37,8208,0
+ULE.US,D,20100316,000000,27.55,27.83,27.55,27.83,14274,0
+ULE.US,D,20100317,000000,27.73,27.79,27.61,27.62,21704,0
+ULE.US,D,20100318,000000,27.35,27.41,27.03,27.1,12771,0
+ULE.US,D,20100319,000000,26.83,26.92,26.7,26.81,21650,0
+ULE.US,D,20100322,000000,26.57,26.92,26.56,26.91,11283,0
+ULE.US,D,20100323,000000,26.7,26.88,26.68,26.71,11616,0
+ULE.US,D,20100324,000000,26.1,26.17,26,26.01,39115,0
+ULE.US,D,20100325,000000,26.01,26.17,25.79,25.8,20355,0
+ULE.US,D,20100326,000000,26.12,26.37,26.12,26.37,13338,0
+ULE.US,D,20100329,000000,26.53,26.6,26.45,26.6,20679,0
+ULE.US,D,20100330,000000,26.56,26.56,26.25,26.31,11215,0
+ULE.US,D,20100331,000000,26.81,26.86,26.7,26.74,40550,0
+ULE.US,D,20100401,000000,26.67,27,26.67,26.98,16249,0
+ULE.US,D,20100405,000000,26.77,26.77,26.56,26.6,6785,0
+ULE.US,D,20100406,000000,26.15,26.3,26.12,26.27,14102,0
+ULE.US,D,20100407,000000,26.1,26.14,26.03,26.12,4590,0
+ULE.US,D,20100408,000000,25.95,26.12,25.91,26.05,12618,0
+ULE.US,D,20100409,000000,26.19,26.64,26.19,26.64,29042,0
+ULE.US,D,20100412,000000,27.08,27.13,26.97,27.01,45031,0
+ULE.US,D,20100413,000000,27.08,27.1,26.86,26.98,38002,0
+ULE.US,D,20100414,000000,27.12,27.34,27.08,27.28,10725,0
+ULE.US,D,20100415,000000,26.93,26.93,26.78,26.93,1800,0
+ULE.US,D,20100416,000000,26.65,26.75,26.56,26.64,10671,0
+ULE.US,D,20100419,000000,26.4,26.56,26.36,26.56,9833,0
+ULE.US,D,20100420,000000,26.5,26.5,26.41,26.43,3310,0
+ULE.US,D,20100421,000000,26.27,26.27,26.16,26.23,11750,0
+ULE.US,D,20100422,000000,26,26,25.77,25.93,42484,0
+ULE.US,D,20100423,000000,25.79,26.18,25.73,26.15,28628,0
+ULE.US,D,20100426,000000,25.93,26.14,25.86,26.11,7435,0
+ULE.US,D,20100427,000000,25.82,25.89,25.34,25.36,38096,0
+ULE.US,D,20100428,000000,25.53,25.53,25.22,25.44,27385,0
+ULE.US,D,20100429,000000,25.51,25.66,25.51,25.61,11958,0
+ULE.US,D,20100430,000000,26.01,26.01,25.69,25.91,45361,0
+ULE.US,D,20100503,000000,25.6,25.6,25.28,25.4,26001,0
+ULE.US,D,20100504,000000,24.96,24.98,24.67,24.67,29769,0
+ULE.US,D,20100505,000000,23.96,24.29,23.96,23.98,61557,0
+ULE.US,D,20100506,000000,23.6,23.79,22.81,23.36,710688,0
+ULE.US,D,20100507,000000,23.49,23.76,23.28,23.71,154639,0
+ULE.US,D,20100510,000000,24.5,24.5,23.8,23.86,717630,0
+ULE.US,D,20100511,000000,23.63,23.73,23.5,23.5,51644,0
+ULE.US,D,20100512,000000,23.44,23.54,23.26,23.28,35680,0
+ULE.US,D,20100513,000000,23.08,23.17,22.93,22.93,58907,0
+ULE.US,D,20100514,000000,22.85,22.85,22.36,22.4,167640,0
+ULE.US,D,20100517,000000,22.43,22.51,22.03,22.43,108821,0
+ULE.US,D,20100518,000000,22.61,22.61,21.64,21.81,309269,0
+ULE.US,D,20100519,000000,22.05,22.47,21.97,22.42,127701,0
+ULE.US,D,20100520,000000,22.32,23.18,22.14,22.86,202409,0
+ULE.US,D,20100521,000000,22.96,23.16,22.89,23.11,89165,0
+ULE.US,D,20100524,000000,22.45,22.53,22.27,22.37,73555,0
+ULE.US,D,20100525,000000,21.78,22.26,21.74,22.24,95518,0
+ULE.US,D,20100526,000000,22,22.05,21.63,21.67,103920,0
+ULE.US,D,20100527,000000,21.9,22.41,21.74,22.31,125076,0
+ULE.US,D,20100528,000000,22.28,22.33,21.96,21.96,69872,0
+ULE.US,D,20100601,000000,21.67,22.24,21.65,21.82,113281,0
+ULE.US,D,20100602,000000,21.79,21.93,21.67,21.9,43085,0
+ULE.US,D,20100603,000000,21.89,21.94,21.58,21.6,73613,0
+ULE.US,D,20100604,000000,21.23,21.25,20.84,20.86,154973,0
+ULE.US,D,20100607,000000,20.84,20.9,20.7,20.73,46810,0
+ULE.US,D,20100608,000000,20.78,21.04,20.7,20.84,101947,0
+ULE.US,D,20100609,000000,21.11,21.27,20.94,20.99,113758,0
+ULE.US,D,20100610,000000,21.37,21.52,21.28,21.51,55556,0
+ULE.US,D,20100611,000000,21.32,21.44,21.19,21.36,76695,0
+ULE.US,D,20100614,000000,21.94,22.07,21.77,21.82,93049,0
+ULE.US,D,20100615,000000,22.08,22.26,21.96,22.26,102689,0
+ULE.US,D,20100616,000000,22.07,22.22,22.04,22.07,44462,0
+ULE.US,D,20100617,000000,22.4,22.42,22.22,22.35,57594,0
+ULE.US,D,20100618,000000,22.35,22.4,22.25,22.29,21855,0
+ULE.US,D,20100621,000000,22.37,22.39,22.04,22.1,31337,0
+ULE.US,D,20100622,000000,21.98,22.08,21.83,21.91,60299,0
+ULE.US,D,20100623,000000,21.87,22.16,21.7,22.04,54977,0
+ULE.US,D,20100624,000000,22.05,22.31,22.02,22.08,32240,0
+ULE.US,D,20100625,000000,22.01,22.35,21.99,22.31,6428,0
+ULE.US,D,20100628,000000,22.13,22.16,21.89,21.9,13427,0
+ULE.US,D,20100629,000000,21.62,21.72,21.5,21.64,115129,0
+ULE.US,D,20100630,000000,21.78,21.98,21.76,21.76,17460,0
+ULE.US,D,20100701,000000,22.33,22.86,22.32,22.82,65635,0
+ULE.US,D,20100702,000000,23.07,23.1,22.85,22.9,84636,0
+ULE.US,D,20100706,000000,23.11,23.32,22.95,23.19,42509,0
+ULE.US,D,20100707,000000,23.11,23.27,23.06,23.21,72234,0
+ULE.US,D,20100708,000000,23.41,23.47,23.27,23.4,23570,0
+ULE.US,D,20100709,000000,23.2,23.25,23.12,23.21,28210,0
+ULE.US,D,20100712,000000,22.96,23.06,22.89,23.03,30058,0
+ULE.US,D,20100713,000000,23.17,23.55,23.17,23.5,30863,0
+ULE.US,D,20100714,000000,23.46,23.72,23.46,23.61,40812,0
+ULE.US,D,20100715,000000,24.09,24.37,24.02,24.34,90906,0
+ULE.US,D,20100716,000000,24.46,24.46,23.83,24.27,50407,0
+ULE.US,D,20100719,000000,24.34,24.48,24.31,24.32,12880,0
+ULE.US,D,20100720,000000,24.07,24.22,24.02,24.15,33995,0
+ULE.US,D,20100721,000000,23.84,23.9,23.56,23.65,27701,0
+ULE.US,D,20100722,000000,24.1,24.26,24.09,24.16,61488,0
+ULE.US,D,20100723,000000,23.88,24.29,23.81,24.19,64482,0
+ULE.US,D,20100726,000000,24.29,24.61,24.28,24.61,23307,0
+ULE.US,D,20100727,000000,24.55,24.58,24.42,24.52,8528,0
+ULE.US,D,20100728,000000,24.58,24.58,24.42,24.51,3016,0
+ULE.US,D,20100729,000000,24.88,24.91,24.8,24.82,5115,0
+ULE.US,D,20100730,000000,24.58,24.79,24.55,24.71,19605,0
+ULE.US,D,20100802,000000,24.96,25.25,24.96,25.21,22987,0
+ULE.US,D,20100803,000000,25.33,25.46,25.3,25.45,15765,0
+ULE.US,D,20100804,000000,25.36,25.38,25.04,25.13,12528,0
+ULE.US,D,20100805,000000,25.21,25.25,25.03,25.23,26227,0
+ULE.US,D,20100806,000000,25.51,25.81,25.51,25.65,65111,0
+ULE.US,D,20100809,000000,25.49,25.5,25.34,25.38,7390,0
+ULE.US,D,20100810,000000,25.04,25.34,24.81,25.29,43096,0
+ULE.US,D,20100811,000000,24.39,24.41,24,24.06,112657,0
+ULE.US,D,20100812,000000,23.86,24.02,23.83,23.84,33670,0
+ULE.US,D,20100813,000000,23.85,23.85,23.58,23.58,3881,0
+ULE.US,D,20100816,000000,23.82,23.96,23.8,23.84,90761,0
+ULE.US,D,20100817,000000,24.13,24.13,24,24.05,35806,0
+ULE.US,D,20100818,000000,24.1,24.1,23.97,23.97,5347,0
+ULE.US,D,20100819,000000,24.08,24.1,23.81,23.83,4751,0
+ULE.US,D,20100820,000000,23.4,23.43,23.27,23.41,13236,0
+ULE.US,D,20100823,000000,23.36,23.42,23.2,23.24,11839,0
+ULE.US,D,20100824,000000,23.07,23.42,23.07,23.31,11121,0
+ULE.US,D,20100825,000000,23.28,23.31,23.17,23.19,36390,0
+ULE.US,D,20100826,000000,23.42,23.63,23.39,23.48,6381,0
+ULE.US,D,20100827,000000,23.42,23.68,23.31,23.54,65904,0
+ULE.US,D,20100830,000000,23.43,23.43,23.24,23.24,8980,0
+ULE.US,D,20100831,000000,23.5,23.5,23.29,23.35,31851,0
+ULE.US,D,20100901,000000,23.86,23.87,23.74,23.75,10958,0
+ULE.US,D,20100902,000000,23.88,23.88,23.78,23.86,62464,0
+ULE.US,D,20100903,000000,23.99,24.13,23.97,24.08,15434,0
+ULE.US,D,20100907,000000,23.67,23.67,23.31,23.31,113114,0
+ULE.US,D,20100908,000000,23.38,23.56,23.38,23.43,8717,0
+ULE.US,D,20100909,000000,23.59,23.59,23.34,23.4,25686,0
+ULE.US,D,20100910,000000,23.39,23.45,23.39,23.41,2609,0
+ULE.US,D,20100913,000000,23.88,24.04,23.88,24.04,22499,0
+ULE.US,D,20100914,000000,23.92,24.57,23.92,24.51,9760,0
+ULE.US,D,20100915,000000,24.46,24.58,24.4,24.5,6070,0
+ULE.US,D,20100916,000000,24.84,24.89,24.74,24.78,9330,0
+ULE.US,D,20100917,000000,24.77,24.84,24.6,24.65,7061,0
+ULE.US,D,20100920,000000,24.65,24.74,24.65,24.71,2348,0
+ULE.US,D,20100921,000000,25,25.4,24.93,25.36,22744,0
+ULE.US,D,20100922,000000,26.03,26.11,25.81,25.95,46030,0
+ULE.US,D,20100923,000000,25.89,25.89,25.67,25.69,18612,0
+ULE.US,D,20100924,000000,26.17,26.37,26.16,26.37,18478,0
+ULE.US,D,20100927,000000,26.33,26.33,26.18,26.26,21559,0
+ULE.US,D,20100928,000000,26.27,26.76,26.25,26.69,34803,0
+ULE.US,D,20100929,000000,26.74,26.95,26.73,26.9,7304,0
+ULE.US,D,20100930,000000,26.95,27.03,26.69,26.93,35758,0
+ULE.US,D,20101001,000000,27.33,27.52,27.29,27.52,21739,0
+ULE.US,D,20101004,000000,27.15,27.23,27.08,27.15,16432,0
+ULE.US,D,20101005,000000,27.54,27.82,27.52,27.74,20925,0
+ULE.US,D,20101006,000000,27.87,28.13,27.81,28.13,38415,0
+ULE.US,D,20101007,000000,28.2,28.27,27.79,28.03,12977,0
+ULE.US,D,20101008,000000,28.09,28.11,28,28.11,10203,0
+ULE.US,D,20101011,000000,28.11,28.11,27.84,27.84,7645,0
+ULE.US,D,20101012,000000,27.71,28.09,27.54,28.05,12491,0
+ULE.US,D,20101013,000000,28.07,28.31,28.07,28.2,25798,0
+ULE.US,D,20101014,000000,28.59,28.75,28.51,28.63,47931,0
+ULE.US,D,20101015,000000,28.74,28.74,28.13,28.23,15850,0
+ULE.US,D,20101018,000000,28.07,28.35,28.02,28.35,15428,0
+ULE.US,D,20101019,000000,27.61,27.61,27.2,27.23,66286,0
+ULE.US,D,20101020,000000,27.64,28.24,27.64,28.16,6815,0
+ULE.US,D,20101021,000000,28.35,28.46,27.95,28.05,14442,0
+ULE.US,D,20101022,000000,28.01,28.1,27.93,28.07,21100,0
+ULE.US,D,20101025,000000,28.4,28.46,28.18,28.18,10672,0
+ULE.US,D,20101026,000000,27.79,27.81,27.7,27.71,3698,0
+ULE.US,D,20101027,000000,27.59,27.59,27.29,27.37,8100,0
+ULE.US,D,20101028,000000,27.88,28.07,27.88,28.06,6235,0
+ULE.US,D,20101029,000000,28,28,27.87,27.98,18295,0
+ULE.US,D,20101101,000000,28.01,28.12,27.79,27.84,19405,0
+ULE.US,D,20101102,000000,28.5,28.53,28.36,28.46,15491,0
+ULE.US,D,20101103,000000,28.38,29.05,27.5,28.84,26418,0
+ULE.US,D,20101104,000000,29.36,29.49,29.12,29.18,19332,0
+ULE.US,D,20101105,000000,28.73,28.82,28.46,28.51,54825,0
+ULE.US,D,20101108,000000,28.09,28.15,27.88,27.99,7341,0
+ULE.US,D,20101109,000000,28.09,28.15,27.31,27.45,61077,0
+ULE.US,D,20101110,000000,27.34,27.51,27.04,27.41,22885,0
+ULE.US,D,20101111,000000,27.14,27.14,26.86,26.93,11374,0
+ULE.US,D,20101112,000000,27.37,27.37,27,27.11,6436,0
+ULE.US,D,20101115,000000,26.99,26.99,26.56,26.56,9973,0
+ULE.US,D,20101116,000000,26.69,26.75,26.18,26.26,15832,0
+ULE.US,D,20101117,000000,26.38,26.52,26.38,26.42,7598,0
+ULE.US,D,20101118,000000,26.84,26.91,26.7,26.85,23163,0
+ULE.US,D,20101119,000000,27.05,27.09,26.92,27.09,2719,0
+ULE.US,D,20101122,000000,26.86,26.96,26.65,26.85,8412,0
+ULE.US,D,20101123,000000,26.17,26.22,25.76,25.82,34547,0
+ULE.US,D,20101124,000000,25.92,25.93,25.57,25.69,31657,0
+ULE.US,D,20101126,000000,25.34,25.4,25.19,25.34,12199,0
+ULE.US,D,20101129,000000,24.8,24.89,24.62,24.88,34930,0
+ULE.US,D,20101130,000000,24.27,24.55,24.27,24.35,37266,0
+ULE.US,D,20101201,000000,24.77,25,24.63,24.9,53369,0
+ULE.US,D,20101202,000000,24.83,25.28,24.79,25.21,18321,0
+ULE.US,D,20101203,000000,25.77,25.96,25.66,25.92,18504,0
+ULE.US,D,20101206,000000,25.45,25.64,25.4,25.6,24931,0
+ULE.US,D,20101207,000000,25.9,25.91,25.4,25.45,6989,0
+ULE.US,D,20101208,000000,25.32,25.39,25.21,25.39,9112,0
+ULE.US,D,20101209,000000,25.24,25.33,25.03,25.33,7706,0
+ULE.US,D,20101210,000000,25.18,25.28,25.12,25.22,21847,0
+ULE.US,D,20101213,000000,25.61,26.06,25.55,25.85,24290,0
+ULE.US,D,20101214,000000,25.96,26.04,25.79,25.86,37144,0
+ULE.US,D,20101215,000000,25.63,25.76,25.2,25.24,6805,0
+ULE.US,D,20101216,000000,25.31,25.31,25.05,25.3,10526,0
+ULE.US,D,20101217,000000,25.2,25.2,24.92,25.05,44871,0
+ULE.US,D,20101220,000000,24.98,24.98,24.77,24.83,46478,0
+ULE.US,D,20101221,000000,24.91,24.91,24.7,24.71,3550,0
+ULE.US,D,20101222,000000,24.71,24.76,24.66,24.76,1295,0
+ULE.US,D,20101223,000000,24.64,24.86,24.59,24.86,26203,0
+ULE.US,D,20101227,000000,24.96,24.98,24.84,24.95,8999,0
+ULE.US,D,20101228,000000,24.97,24.97,24.75,24.84,8946,0
+ULE.US,D,20101229,000000,24.93,25.28,24.9,25.24,19223,0
+ULE.US,D,20101230,000000,25.48,25.53,25.34,25.48,7416,0
+ULE.US,D,20101231,000000,25.85,26.17,25.64,25.86,26239,0
+ULE.US,D,20110103,000000,25.6,25.83,25.53,25.69,14808,0
+ULE.US,D,20110104,000000,25.85,25.92,25.51,25.55,4264,0
+ULE.US,D,20110105,000000,24.92,25.02,24.83,24.9,47868,0
+ULE.US,D,20110106,000000,24.78,24.78,24.36,24.44,20130,0
+ULE.US,D,20110107,000000,24.24,24.3,24.03,24.04,11763,0
+ULE.US,D,20110110,000000,24.07,24.17,23.95,24.16,11129,0
+ULE.US,D,20110111,000000,24.22,24.25,24.2,24.24,2311,0
+ULE.US,D,20110112,000000,24.5,24.86,24.45,24.81,15382,0
+ULE.US,D,20110113,000000,25.48,25.76,25.47,25.67,20150,0
+ULE.US,D,20110114,000000,25.71,25.81,25.52,25.75,17699,0
+ULE.US,D,20110118,000000,25.85,26.1,25.72,25.76,15030,0
+ULE.US,D,20110119,000000,26.26,26.3,26.03,26.1,43635,0
+ULE.US,D,20110120,000000,26.08,26.19,25.9,26.12,9215,0
+ULE.US,D,20110121,000000,26.41,26.73,26.41,26.7,16728,0
+ULE.US,D,20110124,000000,26.65,26.95,26.6,26.81,50399,0
+ULE.US,D,20110125,000000,26.65,26.97,26.6,26.97,3546,0
+ULE.US,D,20110126,000000,26.95,27.02,26.84,27,12429,0
+ULE.US,D,20110127,000000,27.21,27.21,26.99,27.19,13573,0
+ULE.US,D,20110128,000000,26.95,26.95,26.55,26.64,10756,0
+ULE.US,D,20110131,000000,27.04,27.1,26.95,27.01,5910,0
+ULE.US,D,20110201,000000,27.28,27.58,27.25,27.56,19705,0
+ULE.US,D,20110202,000000,27.4,27.46,27.36,27.43,16579,0
+ULE.US,D,20110203,000000,26.93,26.93,26.67,26.75,8578,0
+ULE.US,D,20110204,000000,26.51,26.56,26.41,26.55,14504,0
+ULE.US,D,20110207,000000,26.33,26.62,26.25,26.58,7576,0
+ULE.US,D,20110208,000000,26.76,26.98,26.73,26.78,7576,0
+ULE.US,D,20110209,000000,26.94,27.18,26.94,27.12,27551,0
+ULE.US,D,20110210,000000,26.65,26.69,26.56,26.56,5140,0
+ULE.US,D,20110211,000000,26.3,26.42,26.29,26.4,5076,0
+ULE.US,D,20110214,000000,26.08,26.18,26.07,26.15,26791,0
+ULE.US,D,20110215,000000,26.31,26.31,26.18,26.18,3050,0
+ULE.US,D,20110216,000000,26.11,26.52,26.11,26.5,8613,0
+ULE.US,D,20110218,000000,26.68,26.99,26.68,26.97,6005,0
+ULE.US,D,20110222,000000,26.89,26.99,26.8,26.8,15172,0
+ULE.US,D,20110223,000000,27.09,27.31,27.09,27.22,17351,0
+ULE.US,D,20110224,000000,27.34,27.42,27.3,27.38,7682,0
+ULE.US,D,20110225,000000,27.2,27.23,27.14,27.23,4925,0
+ULE.US,D,20110228,000000,27.56,27.58,27.37,27.4,8664,0
+ULE.US,D,20110301,000000,27.5,27.54,27.23,27.29,3763,0
+ULE.US,D,20110302,000000,27.52,27.7,27.52,27.66,12309,0
+ULE.US,D,20110303,000000,27.98,28.06,27.92,28.01,11069,0
+ULE.US,D,20110304,000000,28.17,28.2,28.1,28.12,8284,0
+ULE.US,D,20110307,000000,28.19,28.25,28.02,28.08,21326,0
+ULE.US,D,20110308,000000,27.64,27.87,27.62,27.75,22253,0
+ULE.US,D,20110309,000000,27.77,27.87,27.77,27.77,3810,0
+ULE.US,D,20110310,000000,27.44,27.51,27.29,27.36,22784,0
+ULE.US,D,20110311,000000,27.33,27.8,27.33,27.8,2253,0
+ULE.US,D,20110314,000000,27.93,28.19,27.93,28.16,1138,0
+ULE.US,D,20110315,000000,27.75,28.19,27.69,28.19,6748,0
+ULE.US,D,20110316,000000,27.9,27.9,27.66,27.66,3219,0
+ULE.US,D,20110317,000000,28.17,28.3,28.13,28.27,16513,0
+ULE.US,D,20110318,000000,28.77,28.94,28.68,28.88,6652,0
+ULE.US,D,20110321,000000,28.8,29.11,28.8,29.08,10247,0
+ULE.US,D,20110322,000000,28.89,29.09,28.89,29.02,6651,0
+ULE.US,D,20110323,000000,28.69,28.84,28.61,28.64,13384,0
+ULE.US,D,20110324,000000,28.64,29,28.62,28.93,5070,0
+ULE.US,D,20110325,000000,28.71,28.74,28.38,28.42,19934,0
+ULE.US,D,20110328,000000,28.48,28.54,28.47,28.54,1395,0
+ULE.US,D,20110329,000000,28.49,28.53,28.42,28.51,4489,0
+ULE.US,D,20110330,000000,28.44,28.65,28.42,28.64,6166,0
+ULE.US,D,20110331,000000,28.91,28.99,28.85,28.9,4400,0
+ULE.US,D,20110401,000000,28.5,29.16,28.5,29.12,4076,0
+ULE.US,D,20110404,000000,29.19,29.19,28.97,29.06,12480,0
+ULE.US,D,20110405,000000,28.82,29.09,28.82,29.09,7543,0
+ULE.US,D,20110406,000000,29.3,29.58,29.28,29.53,8615,0
+ULE.US,D,20110407,000000,29.25,29.4,29.25,29.37,30352,0
+ULE.US,D,20110408,000000,29.93,30.06,29.88,30.05,44320,0
+ULE.US,D,20110411,000000,29.99,30.06,29.88,29.89,9139,0
+ULE.US,D,20110412,000000,30.13,30.27,29.99,30.16,9750,0
+ULE.US,D,20110413,000000,30.2,30.2,29.88,29.97,8967,0
+ULE.US,D,20110414,000000,29.83,30.22,29.83,30.22,6904,0
+ULE.US,D,20110415,000000,29.78,29.99,29.78,29.89,11011,0
+ULE.US,D,20110418,000000,29.39,29.48,28.88,29.08,28155,0
+ULE.US,D,20110419,000000,29.38,29.54,29.38,29.54,5713,0
+ULE.US,D,20110420,000000,30.17,30.37,30.17,30.27,7550,0
+ULE.US,D,20110421,000000,30.42,30.56,30.39,30.46,19127,0
+ULE.US,D,20110425,000000,30.64,30.75,30.4,30.58,6903,0
+ULE.US,D,20110426,000000,30.77,30.79,30.71,30.79,2663,0
+ULE.US,D,20110427,000000,30.92,31.47,30.85,31.47,5854,0
+ULE.US,D,20110428,000000,31.51,31.68,31.45,31.57,12687,0
+ULE.US,D,20110429,000000,31.7,32.68,31.57,31.6,12073,0
+ULE.US,D,20110502,000000,31.72,31.9,31.65,31.83,10708,0
+ULE.US,D,20110503,000000,31.58,31.78,31.52,31.59,24188,0
+ULE.US,D,20110504,000000,32.02,32.04,31.65,31.65,4690,0
+ULE.US,D,20110505,000000,31.07,31.14,30.25,30.33,31382,0
+ULE.US,D,20110506,000000,30.27,30.38,29.44,29.57,80518,0
+ULE.US,D,20110509,000000,29.41,29.61,29.22,29.59,95455,0
+ULE.US,D,20110510,000000,29.52,29.85,29.52,29.83,18263,0
+ULE.US,D,20110511,000000,29.37,29.37,28.88,29,23465,0
+ULE.US,D,20110512,000000,28.99,29.23,28.8,29.1,8494,0
+ULE.US,D,20110513,000000,28.98,28.98,28.4,28.55,19715,0
+ULE.US,D,20110516,000000,28.76,29.1,28.76,28.81,15645,0
+ULE.US,D,20110517,000000,28.81,29.09,28.72,29.07,9434,0
+ULE.US,D,20110518,000000,28.99,29.24,28.99,29.13,8919,0
+ULE.US,D,20110519,000000,29.12,29.47,29.12,29.3,9736,0
+ULE.US,D,20110520,000000,29.02,29.04,28.7,28.76,38633,0
+ULE.US,D,20110523,000000,28.11,28.35,28.1,28.31,19490,0
+ULE.US,D,20110524,000000,28.5,28.63,28.5,28.61,19150,0
+ULE.US,D,20110525,000000,28.35,28.58,28.26,28.52,9469,0
+ULE.US,D,20110526,000000,28.81,28.84,28.52,28.66,7715,0
+ULE.US,D,20110527,000000,29.16,29.33,29.14,29.33,7100,0
+ULE.US,D,20110531,000000,29.78,29.84,29.64,29.76,20055,0
+ULE.US,D,20110601,000000,29.83,30,29.55,29.57,14616,0
+ULE.US,D,20110602,000000,29.82,30.2,29.82,30.14,5024,0
+ULE.US,D,20110603,000000,30.42,30.81,30.42,30.78,51535,0
+ULE.US,D,20110606,000000,30.75,30.75,30.46,30.49,17625,0
+ULE.US,D,20110607,000000,30.81,31.01,30.81,31,10042,0
+ULE.US,D,20110608,000000,30.78,30.78,30.43,30.43,5800,0
+ULE.US,D,20110609,000000,30.1,30.24,30.09,30.2,4736,0
+ULE.US,D,20110610,000000,30.06,30.06,29.46,29.46,12350,0
+ULE.US,D,20110613,000000,29.62,29.83,29.62,29.82,3725,0
+ULE.US,D,20110614,000000,29.92,30.09,29.92,29.99,11733,0
+ULE.US,D,20110615,000000,29.28,29.34,28.75,28.81,43440,0
+ULE.US,D,20110616,000000,28.64,28.91,28.64,28.91,43175,0
+ULE.US,D,20110617,000000,29.31,29.44,29.24,29.38,18050,0
+ULE.US,D,20110620,000000,29.35,29.4,29.35,29.37,1250,0
+ULE.US,D,20110621,000000,29.62,29.81,29.6,29.78,20833,0
+ULE.US,D,20110622,000000,29.81,29.92,29.54,29.54,13511,0
+ULE.US,D,20110623,000000,28.77,29.19,28.68,29.19,8664,0
+ULE.US,D,20110624,000000,29.04,29.04,28.79,28.8,16184,0
+ULE.US,D,20110627,000000,28.82,29.25,28.81,29.25,900,0
+ULE.US,D,20110628,000000,29.41,29.74,29.4,29.59,3600,0
+ULE.US,D,20110629,000000,29.76,29.9,29.58,29.88,5699,0
+ULE.US,D,20110630,000000,30.03,30.3,30.03,30.16,12935,0
+ULE.US,D,20110701,000000,30.06,30.28,30.06,30.27,4421,0
+ULE.US,D,20110705,000000,30.11,30.11,29.78,29.84,21346,0
+ULE.US,D,20110706,000000,29.45,29.49,29.32,29.38,13125,0
+ULE.US,D,20110707,000000,29.6,29.63,29.53,29.53,5050,0
+ULE.US,D,20110708,000000,29.43,29.43,29.05,29.21,4091,0
+ULE.US,D,20110711,000000,28.41,28.41,28.09,28.15,62130,0
+ULE.US,D,20110712,000000,28.05,28.29,27.95,28,13455,0
+ULE.US,D,20110713,000000,28.45,28.84,28.4,28.66,13748,0
+ULE.US,D,20110714,000000,29,29.08,28.59,28.61,5854,0
+ULE.US,D,20110715,000000,28.62,28.84,28.49,28.74,11324,0
+ULE.US,D,20110718,000000,28.46,28.57,28.21,28.55,10064,0
+ULE.US,D,20110719,000000,28.84,28.87,28.66,28.72,3710,0
+ULE.US,D,20110720,000000,28.82,29.08,28.82,29.07,25698,0
+ULE.US,D,20110721,000000,29.41,29.73,29.33,29.69,9864,0
+ULE.US,D,20110722,000000,29.6,29.67,29.57,29.64,10260,0
+ULE.US,D,20110725,000000,29.55,29.74,29.55,29.63,4450,0
+ULE.US,D,20110726,000000,30,30.27,29.99,30.27,3891,0
+ULE.US,D,20110727,000000,30.05,30.05,29.55,29.63,9408,0
+ULE.US,D,20110728,000000,29.27,29.4,29.27,29.36,6524,0
+ULE.US,D,20110729,000000,29.62,29.78,29.62,29.62,19072,0
+ULE.US,D,20110801,000000,29.58,29.58,28.89,29.14,27392,0
+ULE.US,D,20110802,000000,28.99,29.27,28.88,28.95,12034,0
+ULE.US,D,20110803,000000,29.33,29.49,29.25,29.43,6276,0
+ULE.US,D,20110804,000000,28.84,28.85,28.59,28.59,29718,0
+ULE.US,D,20110805,000000,29,29.26,28.83,29.14,9400,0
+ULE.US,D,20110808,000000,28.84,29.02,28.69,28.95,10918,0
+ULE.US,D,20110809,000000,29.17,29.53,28.93,29.13,6319,0
+ULE.US,D,20110810,000000,28.91,28.91,28.8,28.85,1700,0
+ULE.US,D,20110811,000000,28.91,29.08,28.91,29.04,4855,0
+ULE.US,D,20110812,000000,29.09,29.09,29.09,29.09,1500,0
+ULE.US,D,20110815,000000,29.7,29.98,29.7,29.94,24018,0
+ULE.US,D,20110816,000000,29.71,29.87,29.68,29.83,17580,0
+ULE.US,D,20110817,000000,30.02,30.02,29.91,29.93,8600,0
+ULE.US,D,20110818,000000,29.57,29.58,29.29,29.45,51536,0
+ULE.US,D,20110819,000000,29.72,29.77,29.7,29.77,11500,0
+ULE.US,D,20110822,000000,29.67,29.7,29.58,29.64,42984,0
+ULE.US,D,20110823,000000,29.71,29.96,29.71,29.95,15250,0
+ULE.US,D,20110824,000000,30,30,29.82,29.86,2034,0
+ULE.US,D,20110825,000000,29.79,29.79,29.59,29.66,1400,0
+ULE.US,D,20110826,000000,29.85,30.18,29.47,30.18,15800,0
+ULE.US,D,20110829,000000,30.29,30.37,30.21,30.24,5435,0
+ULE.US,D,20110830,000000,29.82,29.99,29.82,29.95,8600,0
+ULE.US,D,20110831,000000,29.64,29.65,29.6,29.65,1070,0
+ULE.US,D,20110901,000000,29.26,29.28,29.08,29.2,3750,0
+ULE.US,D,20110902,000000,29,29.04,28.87,28.88,34538,0
+ULE.US,D,20110906,000000,28.33,28.44,28.04,28.1,28130,0
+ULE.US,D,20110907,000000,28.2,28.47,28.2,28.45,6379,0
+ULE.US,D,20110908,000000,28.08,28.16,27.6,27.62,31787,0
+ULE.US,D,20110909,000000,26.99,27.01,26.67,26.77,6550,0
+ULE.US,D,20110912,000000,26.59,26.77,26.35,26.62,32496,0
+ULE.US,D,20110913,000000,26.88,27.06,26.75,26.9,8150,0
+ULE.US,D,20110914,000000,26.97,27.2,26.65,27.2,15400,0
+ULE.US,D,20110915,000000,27.6,27.7,27.38,27.6,11488,0
+ULE.US,D,20110916,000000,27.27,27.46,27.15,27.24,5977,0
+ULE.US,D,20110919,000000,26.55,26.92,26.5,26.89,13100,0
+ULE.US,D,20110920,000000,26.83,26.91,26.75,26.8,1500,0
+ULE.US,D,20110921,000000,26.85,27.25,26.73,26.97,7600,0
+ULE.US,D,20110922,000000,25.91,26.05,25.76,26.04,16080,0
+ULE.US,D,20110923,000000,26.08,26.21,25.95,26.18,36268,0
+ULE.US,D,20110926,000000,25.88,26.15,25.88,26.12,26184,0
+ULE.US,D,20110927,000000,26.56,26.66,26.49,26.49,18100,0
+ULE.US,D,20110928,000000,26.6,26.6,26.35,26.35,1600,0
+ULE.US,D,20110929,000000,26.6,26.75,26.35,26.36,3510,0
+ULE.US,D,20110930,000000,25.84,25.93,25.75,25.75,14669,0
+ULE.US,D,20111003,000000,25.4,25.45,24.97,25.02,12655,0
+ULE.US,D,20111004,000000,24.93,25.38,24.8,25.35,17754,0
+ULE.US,D,20111005,000000,25.3,25.58,25.3,25.58,11800,0
+ULE.US,D,20111006,000000,25.71,25.9,25.71,25.9,2200,0
+ULE.US,D,20111007,000000,26.03,26.14,25.64,25.66,6522,0
+ULE.US,D,20111010,000000,26.55,26.78,26.55,26.68,28005,0
+ULE.US,D,20111011,000000,26.46,26.8,26.46,26.69,3923,0
+ULE.US,D,20111012,000000,27.11,27.3,27.07,27.23,27498,0
+ULE.US,D,20111013,000000,26.95,27.24,26.85,27.24,4200,0
+ULE.US,D,20111014,000000,27.52,27.58,27.44,27.55,10405,0
+ULE.US,D,20111017,000000,27.23,27.23,27.01,27.01,2758,0
+ULE.US,D,20111018,000000,26.84,27.04,26.7,26.98,8599,0
+ULE.US,D,20111019,000000,27.34,27.34,27.01,27.01,14335,0
+ULE.US,D,20111020,000000,27.12,27.22,26.7,27.22,6493,0
+ULE.US,D,20111021,000000,27.52,27.63,27.4,27.56,9938,0
+ULE.US,D,20111024,000000,27.39,27.75,27.39,27.73,8000,0
+ULE.US,D,20111025,000000,27.72,27.77,27.6,27.67,5074,0
+ULE.US,D,20111026,000000,27.47,27.66,27.47,27.66,970,0
+ULE.US,D,20111027,000000,28.52,29,28.46,28.75,34355,0
+ULE.US,D,20111028,000000,28.64,28.7,28.62,28.66,3288,0
+ULE.US,D,20111031,000000,28,28.06,27.4,27.4,7640,0
+ULE.US,D,20111101,000000,26.52,27.08,26.52,26.74,19550,0
+ULE.US,D,20111102,000000,27.27,27.32,26.9,27.07,8189,0
+ULE.US,D,20111103,000000,27.01,27.38,27.01,27.38,1100,0
+ULE.US,D,20111104,000000,27,27.18,26.98,27.18,3450,0
+ULE.US,D,20111107,000000,27.13,27.13,27.13,27.13,100,0
+ULE.US,D,20111108,000000,27.29,27.39,27.19,27.38,1100,0
+ULE.US,D,20111109,000000,26.45,26.45,26.15,26.19,24210,0
+ULE.US,D,20111110,000000,26.33,26.51,26.33,26.4,4901,0
+ULE.US,D,20111111,000000,26.8,27.05,26.72,27.02,16306,0
+ULE.US,D,20111114,000000,26.57,26.64,26.46,26.5,5498,0
+ULE.US,D,20111115,000000,26.21,26.21,26.02,26.02,4240,0
+ULE.US,D,20111116,000000,26.04,26.08,26.01,26.01,1500,0
+ULE.US,D,20111117,000000,26.1,26.1,25.85,25.88,8100,0
+ULE.US,D,20111118,000000,26.32,26.32,26.04,26.12,11700,0
+ULE.US,D,20111121,000000,25.92,26.1,25.84,26.05,10875,0
+ULE.US,D,20111122,000000,26.03,26.14,26.02,26.09,2716,0
+ULE.US,D,20111123,000000,25.66,25.66,25.36,25.41,10032,0
+ULE.US,D,20111125,000000,25.07,25.11,25,25,4400,0
+ULE.US,D,20111128,000000,25.55,25.57,25.31,25.31,44886,0
+ULE.US,D,20111129,000000,25.32,25.43,25.32,25.37,6900,0
+ULE.US,D,20111130,000000,25.88,25.96,25.73,25.73,36935,0
+ULE.US,D,20111201,000000,25.95,25.95,25.85,25.85,2909,0
+ULE.US,D,20111202,000000,25.86,25.86,25.5,25.5,400,0
+ULE.US,D,20111205,000000,25.95,25.96,25.59,25.59,15282,0
+ULE.US,D,20111206,000000,25.53,25.68,25.53,25.65,3752,0
+ULE.US,D,20111207,000000,25.49,25.72,25.49,25.68,8039,0
+ULE.US,D,20111208,000000,25.38,25.52,25.25,25.4,9849,0
+ULE.US,D,20111209,000000,25.4,25.55,25.4,25.55,6100,0
+ULE.US,D,20111212,000000,25.01,25.06,24.73,24.85,12036,0
+ULE.US,D,20111213,000000,24.9,24.9,24.17,24.25,16633,0
+ULE.US,D,20111214,000000,24,24.17,23.98,24.09,30170,0
+ULE.US,D,20111215,000000,24.15,24.22,24.1,24.2,7500,0
+ULE.US,D,20111216,000000,24.28,24.31,24.15,24.28,9300,0
+ULE.US,D,20111219,000000,24.25,24.28,24.09,24.11,70932,0
+ULE.US,D,20111220,000000,24.63,24.64,24.36,24.45,162059,0
+ULE.US,D,20111221,000000,24.34,24.47,24.3,24.34,30207,0
+ULE.US,D,20111222,000000,24.27,24.37,24.24,24.34,16186,0
+ULE.US,D,20111223,000000,24.32,24.37,24.26,24.31,5453,0
+ULE.US,D,20111227,000000,24.42,24.45,24.37,24.42,14484,0
+ULE.US,D,20111228,000000,24.23,24.23,23.8,23.87,26941,0
+ULE.US,D,20111229,000000,23.75,24.01,23.74,23.96,10312,0
+ULE.US,D,20111230,000000,23.98,24.07,23.87,23.87,15064,0
+ULE.US,D,20120103,000000,24.24,24.35,24.18,24.27,17322,0
+ULE.US,D,20120104,000000,23.91,23.94,23.74,23.87,23400,0
+ULE.US,D,20120105,000000,23.41,23.43,23.27,23.34,48866,0
+ULE.US,D,20120106,000000,23.19,23.19,23,23.09,42935,0
+ULE.US,D,20120109,000000,23.2,23.24,23.05,23.22,74990,0
+ULE.US,D,20120110,000000,23.28,23.36,23.22,23.25,14523,0
+ULE.US,D,20120111,000000,23.01,23.02,22.87,23.01,43075,0
+ULE.US,D,20120112,000000,23.33,23.49,23.28,23.47,39347,0
+ULE.US,D,20120113,000000,22.95,23.03,22.72,22.92,65358,0
+ULE.US,D,20120117,000000,23.06,23.21,23.01,23.15,126879,0
+ULE.US,D,20120118,000000,23.47,23.63,23.4,23.6,114555,0
+ULE.US,D,20120119,000000,23.75,23.94,23.64,23.93,86303,0
+ULE.US,D,20120120,000000,23.75,23.86,23.72,23.82,40129,0
+ULE.US,D,20120123,000000,24.11,24.25,24.1,24.23,21773,0
+ULE.US,D,20120124,000000,23.94,24.15,23.9,24.15,20146,0
+ULE.US,D,20120125,000000,23.94,24.5,23.82,24.49,30650,0
+ULE.US,D,20120126,000000,24.67,24.71,24.4,24.45,25591,0
+ULE.US,D,20120127,000000,24.5,24.87,24.45,24.87,45002,0
+ULE.US,D,20120130,000000,24.39,24.54,24.35,24.49,27598,0
+ULE.US,D,20120131,000000,24.59,24.6,24.25,24.31,13430,0
+ULE.US,D,20120201,000000,24.73,24.81,24.58,24.58,44597,0
+ULE.US,D,20120202,000000,24.56,24.7,24.55,24.55,11350,0
+ULE.US,D,20120203,000000,24.37,24.6,24.35,24.55,25723,0
+ULE.US,D,20120206,000000,24.19,24.54,24.19,24.48,11813,0
+ULE.US,D,20120207,000000,24.7,25.05,24.69,24.99,46500,0
+ULE.US,D,20120208,000000,24.97,25.08,24.89,25,13235,0
+ULE.US,D,20120209,000000,25.17,25.22,25.03,25.08,10240,0
+ULE.US,D,20120210,000000,24.71,24.77,24.63,24.65,48213,0
+ULE.US,D,20120213,000000,24.91,24.91,24.71,24.74,23386,0
+ULE.US,D,20120214,000000,24.63,24.63,24.32,24.44,33837,0
+ULE.US,D,20120215,000000,24.4,24.4,24.18,24.24,12037,0
+ULE.US,D,20120216,000000,24.07,24.56,24.07,24.55,3910,0
+ULE.US,D,20120217,000000,24.71,24.75,24.56,24.6,11868,0
+ULE.US,D,20120221,000000,24.9,25,24.82,24.92,19603,0
+ULE.US,D,20120222,000000,24.86,24.95,24.79,24.88,10700,0
+ULE.US,D,20120223,000000,25.06,25.4,25.06,25.4,3200,0
+ULE.US,D,20120224,000000,25.61,25.8,25.56,25.7,19787,0
+ULE.US,D,20120227,000000,25.34,25.54,25.34,25.49,5400,0
+ULE.US,D,20120228,000000,25.58,25.72,25.53,25.72,2450,0
+ULE.US,D,20120229,000000,25.67,25.72,25.22,25.22,4650,0
+ULE.US,D,20120301,000000,25.11,25.21,25.01,25.15,14094,0
+ULE.US,D,20120302,000000,24.79,24.79,24.67,24.75,33639,0
+ULE.US,D,20120305,000000,24.78,24.86,24.78,24.82,2500,0
+ULE.US,D,20120306,000000,24.44,24.46,24.38,24.41,29168,0
+ULE.US,D,20120307,000000,24.4,24.53,24.36,24.52,2000,0
+ULE.US,D,20120308,000000,24.81,25.06,24.8,24.95,6670,0
+ULE.US,D,20120309,000000,24.46,24.46,24.38,24.41,4665,0
+ULE.US,D,20120312,000000,24.4,24.55,24.33,24.54,23075,0
+ULE.US,D,20120313,000000,24.22,24.41,24.2,24.23,7600,0
+ULE.US,D,20120314,000000,24.05,24.05,24,24.04,5535,0
+ULE.US,D,20120315,000000,24.36,24.36,24.31,24.31,5500,0
+ULE.US,D,20120316,000000,24.47,24.6,24.47,24.58,4600,0
+ULE.US,D,20120319,000000,24.55,24.92,24.53,24.82,6220,0
+ULE.US,D,20120320,000000,24.83,24.85,24.78,24.8,1750,0
+ULE.US,D,20120321,000000,24.82,24.82,24.66,24.74,2850,0
+ULE.US,D,20120322,000000,24.47,24.69,24.47,24.64,4720,0
+ULE.US,D,20120323,000000,24.98,25.01,24.87,24.95,5600,0
+ULE.US,D,20120326,000000,25.17,25.26,25.17,25.26,1200,0
+ULE.US,D,20120327,000000,25.22,25.24,25.18,25.19,7162,0
+ULE.US,D,20120328,000000,25.14,25.14,25.01,25.09,21677,0
+ULE.US,D,20120329,000000,24.91,24.99,24.91,24.99,400,0
+ULE.US,D,20120330,000000,25.27,25.27,25.16,25.21,8050,0
+ULE.US,D,20120402,000000,25.02,25.16,25.01,25.15,2852,0
+ULE.US,D,20120403,000000,25.13,25.13,24.77,24.82,3900,0
+ULE.US,D,20120404,000000,24.42,24.49,24.35,24.47,9587,0
+ULE.US,D,20120405,000000,24.13,24.16,24.13,24.15,3200,0
+ULE.US,D,20120409,000000,24.23,24.4,24.23,24.37,1930,0
+ULE.US,D,20120410,000000,24.28,24.31,24.16,24.24,9517,0
+ULE.US,D,20120411,000000,24.45,24.45,24.29,24.31,13774,0
+ULE.US,D,20120412,000000,24.6,24.67,24.56,24.67,7000,0
+ULE.US,D,20120413,000000,24.2,24.2,24.2,24.2,1200,0
+ULE.US,D,20120416,000000,24.13,24.44,24.04,24.44,4462,0
+ULE.US,D,20120417,000000,24.42,24.42,24.42,24.42,150,0
+ULE.US,D,20120418,000000,24.23,24.23,24.23,24.23,400,0
+ULE.US,D,20120419,000000,24.36,24.4,24.33,24.4,4100,0
+ULE.US,D,20120420,000000,24.66,24.73,24.57,24.72,6340,0
+ULE.US,D,20120423,000000,24.43,24.43,24.37,24.41,4949,0
+ULE.US,D,20120424,000000,24.6,24.7,24.6,24.64,5736,0
+ULE.US,D,20120425,000000,24.65,24.72,24.59,24.69,1130,0
+ULE.US,D,20120426,000000,24.76,24.76,24.76,24.76,100,0
+ULE.US,D,20120427,000000,24.81,24.85,24.79,24.79,1800,0
+ULE.US,D,20120430,000000,24.72,24.79,24.72,24.78,2450,0
+ULE.US,D,20120501,000000,24.9,24.9,24.74,24.74,771,0
+ULE.US,D,20120502,000000,24.37,24.53,24.37,24.49,1650,0
+ULE.US,D,20120503,000000,24.49,24.49,24.43,24.43,2200,0
+ULE.US,D,20120504,000000,24.23,24.24,24.18,24.24,4046,0
+ULE.US,D,20120507,000000,24.03,24.11,24.01,24.09,9300,0
+ULE.US,D,20120508,000000,23.85,24.02,23.8,24.01,3091,0
+ULE.US,D,20120509,000000,23.64,23.72,23.63,23.71,5636,0
+ULE.US,D,20120510,000000,23.72,23.8,23.69,23.71,6150,0
+ULE.US,D,20120511,000000,23.69,23.69,23.59,23.64,10916,0
+ULE.US,D,20120514,000000,23.23,23.32,23.23,23.32,3945,0
+ULE.US,D,20120515,000000,23.18,23.18,22.88,22.89,7549,0
+ULE.US,D,20120516,000000,22.99,23,22.78,22.8,16750,0
+ULE.US,D,20120517,000000,22.84,22.9,22.84,22.89,2410,0
+ULE.US,D,20120518,000000,22.89,23.06,22.86,23.06,6257,0
+ULE.US,D,20120521,000000,22.97,23.34,22.91,23.3,6627,0
+ULE.US,D,20120522,000000,23.05,23.09,22.69,22.73,13505,0
+ULE.US,D,20120523,000000,22.68,22.68,22.27,22.41,14959,0
+ULE.US,D,20120524,000000,22.4,22.41,22.23,22.24,11815,0
+ULE.US,D,20120525,000000,22.17,22.18,22.11,22.15,2265,0
+ULE.US,D,20120529,000000,22.21,22.26,22.02,22.05,3615,0
+ULE.US,D,20120530,000000,21.76,21.79,21.65,21.66,15703,0
+ULE.US,D,20120531,000000,21.79,21.79,21.64,21.65,9391,0
+ULE.US,D,20120601,000000,21.86,21.94,21.6,21.83,28909,0
+ULE.US,D,20120604,000000,22,22.11,22,22.09,11770,0
+ULE.US,D,20120605,000000,21.93,21.98,21.8,21.95,7744,0
+ULE.US,D,20120606,000000,22.1,22.32,22.09,22.3,5445,0
+ULE.US,D,20120607,000000,22.43,22.55,22.27,22.29,8420,0
+ULE.US,D,20120608,000000,21.91,22.14,21.85,22.12,12745,0
+ULE.US,D,20120611,000000,22.3,22.3,22.02,22.02,17952,0
+ULE.US,D,20120612,000000,22.04,22.13,21.85,22.1,15380,0
+ULE.US,D,20120613,000000,22.13,22.43,22.13,22.33,7930,0
+ULE.US,D,20120614,000000,22.34,22.5,22.34,22.46,8900,0
+ULE.US,D,20120615,000000,22.45,22.64,22.45,22.56,24846,0
+ULE.US,D,20120618,000000,22.41,22.48,22.24,22.29,27569,0
+ULE.US,D,20120619,000000,22.52,22.89,22.51,22.79,11313,0
+ULE.US,D,20120620,000000,22.82,22.84,22.5,22.72,4200,0
+ULE.US,D,20120621,000000,22.5,22.5,22.18,22.26,6500,0
+ULE.US,D,20120622,000000,22.15,22.16,22.14,22.14,2692,0
+ULE.US,D,20120625,000000,21.93,22.09,21.93,22.09,1650,0
+ULE.US,D,20120626,000000,21.88,22.07,21.88,21.99,3302,0
+ULE.US,D,20120627,000000,21.97,21.97,21.97,21.97,100,0
+ULE.US,D,20120628,000000,21.84,21.91,21.77,21.91,2836,0
+ULE.US,D,20120629,000000,22.72,22.72,22.56,22.62,13470,0
+ULE.US,D,20120702,000000,22.23,22.36,22.21,22.36,4111,0
+ULE.US,D,20120703,000000,22.31,22.43,22.31,22.4,2914,0
+ULE.US,D,20120705,000000,21.92,21.92,21.29,21.61,14556,0
+ULE.US,D,20120706,000000,21.51,21.51,21.21,21.35,5773,0
+ULE.US,D,20120709,000000,21.3,21.4,21.3,21.4,4663,0
+ULE.US,D,20120710,000000,21.3,21.3,21.1,21.21,5627,0
+ULE.US,D,20120711,000000,21.31,21.31,21.02,21.19,9178,0
+ULE.US,D,20120712,000000,20.97,21.09,20.84,21.09,19646,0
+ULE.US,D,20120713,000000,21.11,21.14,20.98,21.05,3080,0
+ULE.US,D,20120716,000000,21.18,21.29,20.98,21.26,5600,0
+ULE.US,D,20120717,000000,21.3,21.3,20.86,21.14,11007,0
+ULE.US,D,20120718,000000,21,21.1,21,21.1,400,0
+ULE.US,D,20120719,000000,21.08,21.27,21.08,21.11,3499,0
+ULE.US,D,20120720,000000,20.89,20.95,20.79,20.87,8641,0
+ULE.US,D,20120723,000000,20.65,20.83,20.56,20.76,8224,0
+ULE.US,D,20120724,000000,20.7,20.72,20.5,20.58,24700,0
+ULE.US,D,20120725,000000,20.86,20.87,20.7,20.78,14394,0
+ULE.US,D,20120726,000000,21.33,21.38,21.14,21.19,30259,0
+ULE.US,D,20120727,000000,21.4,22,21.28,21.36,48447,0
+ULE.US,D,20120730,000000,21.1,21.25,21.05,21.18,9550,0
+ULE.US,D,20120731,000000,21.35,21.4,21.26,21.31,4150,0
+ULE.US,D,20120801,000000,21.34,21.34,21.08,21.1,6623,0
+ULE.US,D,20120802,000000,20.87,21.03,20.8,20.96,7748,0
+ULE.US,D,20120803,000000,21.3,21.59,21.3,21.52,13985,0
+ULE.US,D,20120806,000000,21.63,21.74,21.46,21.55,7143,0
+ULE.US,D,20120807,000000,21.66,21.76,21.66,21.66,2400,0
+ULE.US,D,20120808,000000,21.49,21.49,21.49,21.49,3128,0
+ULE.US,D,20120809,000000,21.22,21.33,21.22,21.33,6903,0
+ULE.US,D,20120810,000000,21.25,21.25,21.25,21.25,518,0
+ULE.US,D,20120813,000000,21.34,21.34,21.34,21.34,500,0
+ULE.US,D,20120814,000000,21.24,21.44,21.24,21.25,34396,0
+ULE.US,D,20120815,000000,21.25,21.3,21.06,21.3,4575,0
+ULE.US,D,20120816,000000,21.44,21.58,21.43,21.51,9000,0
+ULE.US,D,20120817,000000,21.44,21.46,21.26,21.46,14700,0
+ULE.US,D,20120820,000000,21.36,21.49,21.36,21.47,2200,0
+ULE.US,D,20120821,000000,21.88,21.94,21.75,21.89,9750,0
+ULE.US,D,20120822,000000,21.85,22.11,21.85,22.11,5719,0
+ULE.US,D,20120823,000000,22.11,22.32,22.1,22.22,6491,0
+ULE.US,D,20120824,000000,22,22.15,21.85,22.03,3944,0
+ULE.US,D,20120827,000000,21.96,21.96,21.96,21.96,300,0
+ULE.US,D,20120828,000000,22.14,22.24,22.09,22.24,1334,0
+ULE.US,D,20120829,000000,21.94,21.94,21.94,21.94,1150,0
+ULE.US,D,20120830,000000,22.18,22.18,21.86,21.86,1200,0
+ULE.US,D,20120831,000000,22.25,22.5,22.09,22.2,15917,0
+ULE.US,D,20120904,000000,22.19,22.24,22.1,22.19,5400,0
+ULE.US,D,20120905,000000,22.3,22.38,22.17,22.17,3625,0
+ULE.US,D,20120906,000000,22.13,22.51,22.13,22.49,15132,0
+ULE.US,D,20120907,000000,22.94,23.09,22.82,22.99,18621,0
+ULE.US,D,20120910,000000,22.88,23.07,22.88,22.93,2230,0
+ULE.US,D,20120911,000000,23.21,23.33,23.15,23.25,6268,0
+ULE.US,D,20120912,000000,23.21,23.49,23.21,23.38,10524,0
+ULE.US,D,20120913,000000,23.44,23.75,23.3,23.75,15971,0
+ULE.US,D,20120914,000000,24.16,24.4,24.12,24.22,10586,0
+ULE.US,D,20120917,000000,24.59,24.63,24.01,24.28,11500,0
+ULE.US,D,20120918,000000,24.19,24.19,23.84,23.91,6089,0
+ULE.US,D,20120919,000000,23.78,23.89,23.78,23.89,9028,0
+ULE.US,D,20120920,000000,23.41,23.75,23.37,23.75,14524,0
+ULE.US,D,20120921,000000,23.78,23.78,23.68,23.68,2725,0
+ULE.US,D,20120924,000000,23.34,23.51,23.34,23.51,1244,0
+ULE.US,D,20120925,000000,23.62,23.62,23.51,23.51,4178,0
+ULE.US,D,20120926,000000,23,23.29,22.98,23.29,7011,0
+ULE.US,D,20120927,000000,23.33,23.5,23.3,23.46,3600,0
+ULE.US,D,20120928,000000,23.44,23.44,23.16,23.18,3422,0
+ULE.US,D,20121001,000000,23.52,23.52,23.52,23.52,400,0
+ULE.US,D,20121002,000000,23.55,23.56,23.44,23.45,3798,0
+ULE.US,D,20121003,000000,23.39,23.39,23.39,23.39,200,0
+ULE.US,D,20121004,000000,23.64,23.83,23.64,23.81,13572,0
+ULE.US,D,20121005,000000,23.9,23.9,23.9,23.9,300,0
+ULE.US,D,20121008,000000,23.6,23.6,23.59,23.59,200,0
+ULE.US,D,20121009,000000,23.57,23.57,23.17,23.19,3694,0
+ULE.US,D,20121010,000000,23.3,23.37,23.3,23.31,2811,0
+ULE.US,D,20121011,000000,23.37,23.53,23.36,23.53,854,0
+ULE.US,D,20121012,000000,23.63,23.63,23.34,23.49,2903,0
+ULE.US,D,20121015,000000,23.47,23.51,23.3,23.51,3580,0
+ULE.US,D,20121016,000000,23.79,23.93,23.79,23.87,1363,0
+ULE.US,D,20121017,000000,24.05,24.16,24,24.01,6794,0
+ULE.US,D,20121018,000000,23.97,24.16,23.97,24,2316,0
+ULE.US,D,20121019,000000,23.87,23.87,23.81,23.81,3576,0
+ULE.US,D,20121022,000000,23.9,23.98,23.9,23.98,1000,0
+ULE.US,D,20121024,000000,23.48,23.51,23.45,23.46,3799,0
+ULE.US,D,20121025,000000,23.66,23.66,23.32,23.34,4037,0
+ULE.US,D,20121026,000000,23.48,23.48,23.41,23.44,600,0
+ULE.US,D,20121031,000000,23.9,23.9,23.45,23.45,3044,0
+ULE.US,D,20121101,000000,23.46,23.53,23.3,23.3,1568,0
+ULE.US,D,20121102,000000,22.78,23.11,22.78,22.97,8369,0
+ULE.US,D,20121105,000000,22.8,22.94,22.69,22.8,6151,0
+ULE.US,D,20121107,000000,22.75,22.87,22.61,22.82,2578,0
+ULE.US,D,20121108,000000,22.75,22.81,22.48,22.72,3524,0
+ULE.US,D,20121109,000000,22.65,22.65,22.52,22.52,1400,0
+ULE.US,D,20121112,000000,22.5,22.66,22.5,22.62,1159,0
+ULE.US,D,20121113,000000,22.28,22.63,22.28,22.62,1960,0
+ULE.US,D,20121114,000000,22.63,22.74,22.63,22.66,1306,0
+ULE.US,D,20121115,000000,22.95,22.99,22.88,22.88,1750,0
+ULE.US,D,20121116,000000,22.64,22.89,22.62,22.72,1700,0
+ULE.US,D,20121119,000000,22.59,23.07,22.59,22.96,7901,0
+ULE.US,D,20121120,000000,22.95,23,22.95,22.95,2400,0
+ULE.US,D,20121121,000000,22.9,22.97,22.9,22.96,3320,0
+ULE.US,D,20121123,000000,23.49,23.59,23.25,23.52,3247,0
+ULE.US,D,20121126,000000,23.39,23.46,23.39,23.46,1320,0
+ULE.US,D,20121127,000000,23.46,23.46,23.35,23.38,4794,0
+ULE.US,D,20121128,000000,23.35,23.37,23.24,23.37,2563,0
+ULE.US,D,20121129,000000,23.6,23.73,23.49,23.52,2048,0
+ULE.US,D,20121130,000000,23.33,23.61,23.33,23.61,2690,0
+ULE.US,D,20121203,000000,23.86,23.86,23.74,23.81,5052,0
+ULE.US,D,20121204,000000,24,24,23.9,23.93,7540,0
+ULE.US,D,20121205,000000,23.62,23.9,23.62,23.83,13717,0
+ULE.US,D,20121206,000000,23.65,23.65,23.38,23.39,3700,0
+ULE.US,D,20121207,000000,23.24,23.43,23.24,23.43,8542,0
+ULE.US,D,20121210,000000,23.56,23.57,23.4,23.45,2950,0
+ULE.US,D,20121211,000000,23.65,23.65,23.65,23.65,800,0
+ULE.US,D,20121212,000000,23.9,23.9,23.9,23.9,200,0
+ULE.US,D,20121213,000000,23.98,23.98,23.84,23.84,4260,0
+ULE.US,D,20121214,000000,23.92,24.24,23.92,24.24,4015,0
+ULE.US,D,20121217,000000,24.24,24.4,24.14,24.15,8282,0
+ULE.US,D,20121218,000000,24.39,24.51,24.39,24.45,5280,0
+ULE.US,D,20121219,000000,24.75,24.79,24.49,24.5,3491,0
+ULE.US,D,20121220,000000,24.36,24.55,24.36,24.55,826,0
+ULE.US,D,20121221,000000,24.46,24.46,24.16,24.37,5300,0
+ULE.US,D,20121224,000000,24.16,24.37,24.16,24.28,400,0
+ULE.US,D,20121226,000000,23.92,24.45,23.88,24.45,1562,0
+ULE.US,D,20121227,000000,24.5,24.5,24.5,24.5,200,0
+ULE.US,D,20121228,000000,24.32,24.46,24.3,24.36,1470,0
+ULE.US,D,20121231,000000,24.49,24.53,24.32,24.32,832,0
+ULE.US,D,20130102,000000,24.44,24.51,24.2,24.2,7124,0
+ULE.US,D,20130103,000000,23.92,23.98,23.83,23.84,29728,0
+ULE.US,D,20130104,000000,23.72,24.12,23.72,24.12,3780,0
+ULE.US,D,20130107,000000,23.59,23.96,23.59,23.96,1850,0
+ULE.US,D,20130108,000000,23.79,23.79,23.79,23.79,150,0
+ULE.US,D,20130109,000000,23.77,23.81,23.77,23.81,400,0
+ULE.US,D,20130110,000000,24.2,24.5,24.19,24.5,5283,0
+ULE.US,D,20130111,000000,24.88,24.93,24.71,24.71,4862,0
+ULE.US,D,20130114,000000,24.95,24.99,24.95,24.99,2400,0
+ULE.US,D,20130115,000000,24.86,24.86,24.64,24.64,11100,0
+ULE.US,D,20130117,000000,24.85,24.99,24.8,24.98,7087,0
+ULE.US,D,20130118,000000,24.73,25,24.73,24.73,200,0
+ULE.US,D,20130122,000000,24.8,24.8,24.67,24.67,11282,0
+ULE.US,D,20130123,000000,24.86,24.86,24.54,24.67,12928,0
+ULE.US,D,20130124,000000,24.75,24.94,24.75,24.87,2400,0
+ULE.US,D,20130125,000000,25.2,25.33,25.12,25.27,3320,0
+ULE.US,D,20130128,000000,25.29,25.47,25.17,25.26,3662,0
+ULE.US,D,20130129,000000,25.27,25.34,25.27,25.34,1391,0
+ULE.US,D,20130130,000000,25.59,25.73,25.54,25.6,3097,0
+ULE.US,D,20130131,000000,25.99,25.99,25.68,25.73,18554,0
+ULE.US,D,20130201,000000,25.74,26.13,25.74,26.03,11101,0
+ULE.US,D,20130204,000000,25.5,25.65,25.37,25.4,23573,0
+ULE.US,D,20130205,000000,25.48,25.7,25.43,25.62,1150,0
+ULE.US,D,20130206,000000,25.62,25.62,25.38,25.55,8603,0
+ULE.US,D,20130207,000000,24.93,25.22,24.93,25.07,10779,0
+ULE.US,D,20130208,000000,25.03,25.09,24.81,25.09,10267,0
+ULE.US,D,20130211,000000,24.98,25.09,24.93,24.99,2700,0
+ULE.US,D,20130212,000000,25.26,25.26,25.09,25.17,8105,0
+ULE.US,D,20130213,000000,25.27,25.27,25.26,25.26,920,0
+ULE.US,D,20130214,000000,24.76,24.86,24.7,24.7,19480,0
+ULE.US,D,20130215,000000,24.87,24.91,24.84,24.9,1318,0
+ULE.US,D,20130219,000000,24.71,24.94,24.71,24.92,3335,0
+ULE.US,D,20130220,000000,24.74,24.79,24.59,24.59,2718,0
+ULE.US,D,20130221,000000,24.37,24.37,24.23,24.23,1150,0
+ULE.US,D,20130222,000000,24.05,24.27,24.03,24.27,5670,0
+ULE.US,D,20130225,000000,24.61,24.61,23.72,23.77,13686,0
+ULE.US,D,20130226,000000,23.62,23.85,23.62,23.81,5614,0
+ULE.US,D,20130227,000000,24,24,23.83,23.88,9367,0
+ULE.US,D,20130228,000000,24,24,23.76,23.76,702,0
+ULE.US,D,20130301,000000,23.63,23.63,23.32,23.62,2835,0
+ULE.US,D,20130304,000000,23.41,23.62,23.41,23.52,5350,0
+ULE.US,D,20130305,000000,23.63,23.69,23.62,23.66,800,0
+ULE.US,D,20130306,000000,23.41,23.45,23.41,23.42,7239,0
+ULE.US,D,20130307,000000,23.66,23.97,23.66,23.87,2462,0
+ULE.US,D,20130308,000000,23.48,23.48,23.39,23.46,3602,0
+ULE.US,D,20130311,000000,23.55,23.6,23.55,23.59,1600,0
+ULE.US,D,20130312,000000,23.75,23.75,23.54,23.54,1150,0
+ULE.US,D,20130313,000000,23.04,23.4,23.04,23.4,8400,0
+ULE.US,D,20130314,000000,23.47,23.47,23.47,23.47,500,0
+ULE.US,D,20130315,000000,23.69,23.86,23.54,23.72,5936,0
+ULE.US,D,20130318,000000,23.17,23.46,23.17,23.46,9140,0
+ULE.US,D,20130319,000000,23.36,23.39,22.84,23.12,8086,0
+ULE.US,D,20130320,000000,23.44,23.73,23.25,23.29,2700,0
+ULE.US,D,20130321,000000,23.05,23.15,23.05,23.12,8569,0
+ULE.US,D,20130322,000000,23.17,23.49,23.17,23.43,1400,0
+ULE.US,D,20130325,000000,23.18,23.19,22.89,23,5235,0
+ULE.US,D,20130326,000000,23.37,23.37,23.03,23.06,2688,0
+ULE.US,D,20130327,000000,22.86,22.86,22.63,22.74,2700,0
+ULE.US,D,20130328,000000,22.91,22.92,22.89,22.92,711,0
+ULE.US,D,20130401,000000,22.15,23.02,21.58,22.96,2818,0
+ULE.US,D,20130402,000000,22.88,22.95,22.82,22.89,3180,0
+ULE.US,D,20130403,000000,22.99,22.99,22.97,22.99,750,0
+ULE.US,D,20130404,000000,23.14,23.31,23.06,23.31,900,0
+ULE.US,D,20130405,000000,23.61,23.61,23.61,23.61,340,0
+ULE.US,D,20130408,000000,23.98,23.99,23.51,23.57,9383,0
+ULE.US,D,20130409,000000,23.75,24.03,23.65,23.9,38312,0
+ULE.US,D,20130410,000000,23.81,23.84,23.72,23.73,1750,0
+ULE.US,D,20130411,000000,23.82,23.99,23.82,23.98,640,0
+ULE.US,D,20130412,000000,24.12,24.12,23.39,23.85,8695,0
+ULE.US,D,20130415,000000,23.85,23.85,23.64,23.64,6596,0
+ULE.US,D,20130416,000000,24.32,24.32,23.91,24.22,7725,0
+ULE.US,D,20130417,000000,23.94,24.2,23.44,23.44,20452,0
+ULE.US,D,20130418,000000,23.42,23.74,23.42,23.6,633,0
+ULE.US,D,20130419,000000,23.69,23.69,23.69,23.69,160,0
+ULE.US,D,20130422,000000,23.61,23.68,23.54,23.68,5600,0
+ULE.US,D,20130423,000000,23.25,23.45,23.23,23.45,1235,0
+ULE.US,D,20130424,000000,23.24,23.51,23.24,23.51,2300,0
+ULE.US,D,20130425,000000,23.99,23.99,23.33,23.47,27050,0
+ULE.US,D,20130429,000000,23.75,23.83,23.75,23.78,4076,0
+ULE.US,D,20130430,000000,23.91,24.11,23.91,24.08,18081,0
+ULE.US,D,20130501,000000,24.29,24.29,24.11,24.19,4866,0
+ULE.US,D,20130502,000000,23.22,23.73,23.22,23.59,6208,0
+ULE.US,D,20130503,000000,23.59,23.59,23.58,23.59,300,0
+ULE.US,D,20130506,000000,23.71,23.74,23.6,23.6,13935,0
+ULE.US,D,20130508,000000,24.17,24.17,24.04,24.07,9836,0
+ULE.US,D,20130509,000000,23.7,23.91,23.48,23.48,11399,0
+ULE.US,D,20130510,000000,23.09,23.4,23.09,23.27,5330,0
+ULE.US,D,20130513,000000,23.45,23.45,23.21,23.23,16675,0
+ULE.US,D,20130515,000000,22.71,23.05,22.54,23.03,13111,0
+ULE.US,D,20130516,000000,22.73,23.12,22.73,23.12,5200,0
+ULE.US,D,20130517,000000,23,23,22.74,22.78,1700,0
+ULE.US,D,20130520,000000,23.01,23.01,23.01,23.01,700,0
+ULE.US,D,20130521,000000,22.84,23.17,22.84,23.12,18300,0
+ULE.US,D,20130522,000000,23.45,23.45,22.95,22.95,2900,0
+ULE.US,D,20130523,000000,22.85,23.12,22.85,23.12,6000,0
+ULE.US,D,20130524,000000,22.98,23.39,22.98,23.39,300,0
+ULE.US,D,20130528,000000,23,23.05,22.76,22.76,1000,0
+ULE.US,D,20130529,000000,23.1,23.19,23.1,23.18,12300,0
+ULE.US,D,20130530,000000,23.49,23.64,23.42,23.42,5535,0
+ULE.US,D,20130531,000000,23.05,23.05,23.05,23.05,200,0
+ULE.US,D,20130603,000000,23.65,23.77,23.58,23.76,2200,0
+ULE.US,D,20130604,000000,23.53,23.65,23.53,23.58,2350,0
+ULE.US,D,20130605,000000,23.78,23.78,23.55,23.58,6575,0
+ULE.US,D,20130606,000000,24,24.52,24,24.34,3770,0
+ULE.US,D,20130607,000000,24.51,24.51,23.94,24.23,14050,0
+ULE.US,D,20130610,000000,23.98,24.29,23.98,24.29,7300,0
+ULE.US,D,20130611,000000,24.72,24.72,24.42,24.67,1800,0
+ULE.US,D,20130612,000000,24.55,24.55,24.39,24.48,700,0
+ULE.US,D,20130613,000000,24.06,24.84,24.06,24.73,2300,0
+ULE.US,D,20130614,000000,24.77,24.77,24.65,24.65,700,0
+ULE.US,D,20130617,000000,24.6,24.7,24.51,24.7,7100,0
+ULE.US,D,20130618,000000,24.83,24.92,24.8,24.8,1850,0
+ULE.US,D,20130619,000000,24.8,25.01,24.27,24.28,16080,0
+ULE.US,D,20130620,000000,23.97,24.37,23.96,23.96,4200,0
+ULE.US,D,20130621,000000,23.83,23.98,23.76,23.93,1910,0
+ULE.US,D,20130624,000000,23.5,23.94,23.32,23.86,5400,0
+ULE.US,D,20130625,000000,23.87,23.87,23.87,23.87,100,0
+ULE.US,D,20130626,000000,23.18,23.21,23.18,23.21,3100,0
+ULE.US,D,20130627,000000,23.5,23.5,23.5,23.5,1200,0
+ULE.US,D,20130628,000000,23.25,23.25,23.25,23.25,1250,0
+ULE.US,D,20130701,000000,23.45,23.77,23.45,23.74,20700,0
+ULE.US,D,20130702,000000,23.5,23.6,23.4,23.4,14700,0
+ULE.US,D,20130703,000000,23.31,23.43,23.31,23.43,5200,0
+ULE.US,D,20130705,000000,23.23,23.23,22.65,22.83,33316,0
+ULE.US,D,20130708,000000,22.69,22.99,22.69,22.99,951,0
+ULE.US,D,20130709,000000,22.61,22.61,22.39,22.6,11620,0
+ULE.US,D,20130711,000000,23.25,23.69,23.25,23.69,13539,0
+ULE.US,D,20130712,000000,23.48,23.55,23.48,23.55,1800,0
+ULE.US,D,20130715,000000,23.51,23.51,23.51,23.51,100,0
+ULE.US,D,20130717,000000,23.99,23.99,23.89,23.89,1540,0
+ULE.US,D,20130722,000000,24.05,24.05,23.99,23.99,530,0
+ULE.US,D,20130723,000000,23.99,24.22,23.99,24.15,1634,0
+ULE.US,D,20130724,000000,23.96,24.01,23.96,23.98,1200,0
+ULE.US,D,20130725,000000,23.99,24.08,23.95,24.08,6610,0
+ULE.US,D,20130726,000000,24.43,24.43,24.25,24.34,1850,0
+ULE.US,D,20130729,000000,24.35,24.35,24.35,24.35,175,0
+ULE.US,D,20130731,000000,24.25,24.25,23.93,23.94,900,0
+ULE.US,D,20130801,000000,24.2,24.2,23.92,23.92,475,0
+ULE.US,D,20130802,000000,24.34,24.35,24.34,24.35,310,0
+ULE.US,D,20130805,000000,24.26,24.26,24.12,24.12,2000,0
+ULE.US,D,20130807,000000,24.59,24.59,24.53,24.54,807,0
+ULE.US,D,20130808,000000,24.7,24.8,24.7,24.74,300,0
+ULE.US,D,20130809,000000,24.46,24.46,24.46,24.46,200,0
+ULE.US,D,20130813,000000,24.15,24.15,24.15,24.15,100,0
+ULE.US,D,20130814,000000,24.25,24.25,24.22,24.22,700,0
+ULE.US,D,20130815,000000,24.17,24.67,24.17,24.67,2787,0
+ULE.US,D,20130816,000000,24.69,24.7,24.43,24.62,2300,0
+ULE.US,D,20130819,000000,24.9,24.9,24.55,24.55,8116,0
+ULE.US,D,20130820,000000,24.82,24.91,24.82,24.89,3800,0
+ULE.US,D,20130821,000000,24.89,24.89,24.61,24.68,1047,0
+ULE.US,D,20130822,000000,24.82,24.82,24.47,24.47,600,0
+ULE.US,D,20130826,000000,24.66,24.69,24.55,24.61,16000,0
+ULE.US,D,20130827,000000,24.7,24.78,24.58,24.71,32101,0
+ULE.US,D,20130828,000000,24.45,24.57,24.4,24.57,21745,0
+ULE.US,D,20130829,000000,24.06,24.19,24,24.13,50600,0
+ULE.US,D,20130830,000000,24.06,24.07,23.9,24.05,20500,0
+ULE.US,D,20130903,000000,23.83,23.93,23.75,23.89,11100,0
+ULE.US,D,20130904,000000,23.87,24.02,23.87,23.99,1234,0
+ULE.US,D,20130905,000000,24.09,24.09,23.65,23.69,12475,0
+ULE.US,D,20130906,000000,23.73,23.95,23.73,23.95,790,0
+ULE.US,D,20130909,000000,23.97,24.27,23.97,24.23,10772,0
+ULE.US,D,20130910,000000,24.63,24.63,24.17,24.26,6785,0
+ULE.US,D,20130911,000000,24.35,24.47,24.35,24.36,11600,0
+ULE.US,D,20130913,000000,24.42,24.42,24.28,24.3,400,0
+ULE.US,D,20130916,000000,24.37,24.65,24.37,24.6,485,0
+ULE.US,D,20130917,000000,24.68,24.68,24.52,24.52,600,0
+ULE.US,D,20130918,000000,24.65,25.21,24.65,25.21,4700,0
+ULE.US,D,20130920,000000,25.44,25.44,25.14,25.25,7026,0
+ULE.US,D,20130923,000000,25.12,25.22,25.12,25.17,2900,0
+ULE.US,D,20130924,000000,25.17,25.17,25.08,25.09,2800,0
+ULE.US,D,20130925,000000,25.17,25.29,25.17,25.28,1550,0
+ULE.US,D,20130926,000000,25.07,25.12,25.07,25.12,600,0
+ULE.US,D,20130927,000000,25.36,25.36,25.24,25.26,5330,0
+ULE.US,D,20130930,000000,25.32,25.32,25.3,25.3,1500,0
+ULE.US,D,20131001,000000,25.4,25.44,25.28,25.36,2053,0
+ULE.US,D,20131002,000000,25.83,25.83,25.41,25.41,14300,0
+ULE.US,D,20131003,000000,25.56,25.67,25.54,25.65,7942,0
+ULE.US,D,20131004,000000,25.56,25.56,25.35,25.35,13541,0
+ULE.US,D,20131007,000000,25.38,25.48,25.38,25.48,1296,0
+ULE.US,D,20131008,000000,25.5,25.5,25.5,25.5,1000,0
+ULE.US,D,20131009,000000,25.22,25.27,25.19,25.27,2482,0
+ULE.US,D,20131010,000000,25.14,25.27,25.14,25.27,403,0
+ULE.US,D,20131011,000000,25.35,25.4,25.27,25.36,2801,0
+ULE.US,D,20131014,000000,25.49,25.49,25.38,25.38,3101,0
+ULE.US,D,20131015,000000,25.14,25.19,25.14,25.19,441,0
+ULE.US,D,20131017,000000,25.75,25.82,25.71,25.8,3785,0
+ULE.US,D,20131018,000000,25.83,25.88,25.83,25.88,1116,0
+ULE.US,D,20131021,000000,25.83,25.83,25.72,25.81,3600,0
+ULE.US,D,20131022,000000,25.95,26.23,25.95,26.23,835,0
+ULE.US,D,20131023,000000,26.17,26.21,26.16,26.2,2103,0
+ULE.US,D,20131024,000000,26.36,26.36,26.23,26.23,15070,0
+ULE.US,D,20131025,000000,26.16,26.16,26.16,26.16,100,0
+ULE.US,D,20131028,000000,26.2,26.22,26.14,26.14,1365,0
+ULE.US,D,20131029,000000,26.18,26.29,26.18,26.29,1300,0
+ULE.US,D,20131030,000000,25.95,26.01,25.95,26.01,700,0
+ULE.US,D,20131031,000000,25.86,25.86,25.35,25.35,10901,0
+ULE.US,D,20131101,000000,25.17,25.17,25.02,25.08,2222,0
+ULE.US,D,20131104,000000,25.15,25.17,25.15,25.15,4060,0
+ULE.US,D,20131105,000000,24.95,24.97,24.95,24.97,400,0
+ULE.US,D,20131106,000000,25.23,25.23,25.23,25.23,400,0
+ULE.US,D,20131107,000000,24.53,24.89,24.53,24.89,4700,0
+ULE.US,D,20131108,000000,24.11,24.61,24.11,24.55,15629,0
+ULE.US,D,20131111,000000,24.72,24.77,24.71,24.77,1302,0
+ULE.US,D,20131113,000000,24.93,24.98,24.76,24.98,1600,0
+ULE.US,D,20131114,000000,24.84,25.05,24.82,24.86,3538,0
+ULE.US,D,20131115,000000,25.04,25.04,25.04,25.04,321,0
+ULE.US,D,20131118,000000,25.2,25.2,25.11,25.16,5526,0
+ULE.US,D,20131119,000000,25.17,25.21,25.17,25.21,1190,0
+ULE.US,D,20131120,000000,24.78,24.78,24.78,24.78,100,0
+ULE.US,D,20131121,000000,24.9,24.92,24.9,24.92,300,0
+ULE.US,D,20131122,000000,24.95,25.27,24.95,25.19,900,0
+ULE.US,D,20131125,000000,25.04,25.09,25.03,25.09,5000,0
+ULE.US,D,20131126,000000,25.3,25.3,25.3,25.3,2900,0
+ULE.US,D,20131127,000000,25.35,25.35,25.35,25.35,125,0
+ULE.US,D,20131202,000000,25.21,25.21,25.21,25.21,126,0
+ULE.US,D,20131204,000000,25.26,25.26,25.26,25.26,500,0
+ULE.US,D,20131205,000000,25.7,25.7,25.7,25.7,600,0
+ULE.US,D,20131206,000000,25.76,25.83,25.76,25.76,685,0
+ULE.US,D,20131209,000000,25.97,26.04,25.89,26.03,12890,0
+ULE.US,D,20131210,000000,26.06,26.08,26.04,26.06,5200,0
+ULE.US,D,20131212,000000,26.07,26.07,26.06,26.06,425,0
+ULE.US,D,20131213,000000,25.91,25.91,25.9,25.9,700,0
+ULE.US,D,20131216,000000,26.06,26.06,26.06,26.06,300,0
+ULE.US,D,20131218,000000,26.19,26.19,26.12,26.12,1100,0
+ULE.US,D,20131219,000000,25.67,25.68,25.58,25.61,2591,0
+ULE.US,D,20131223,000000,25.85,25.88,25.76,25.77,1091,0
+ULE.US,D,20131224,000000,25.77,25.77,25.77,25.77,249,0
+ULE.US,D,20131226,000000,25.75,25.82,25.75,25.82,1450,0
+ULE.US,D,20131227,000000,26.18,26.18,26.02,26.04,3209,0
+ULE.US,D,20131231,000000,26.01,26.1,25.97,25.98,4012,0
+ULE.US,D,20140102,000000,25.61,25.61,25.61,25.61,188,0
+ULE.US,D,20140103,000000,25.43,25.43,25.33,25.33,4841,0
+ULE.US,D,20140107,000000,25.48,25.51,25.44,25.44,3350,0
+ULE.US,D,20140108,000000,25.33,25.33,25.31,25.31,900,0
+ULE.US,D,20140113,000000,25.63,25.63,25.63,25.63,200,0
+ULE.US,D,20140117,000000,25.39,25.39,25.39,25.39,500,0
+ULE.US,D,20140121,000000,25.12,25.23,25.11,25.23,1215,0
+ULE.US,D,20140122,000000,25.25,25.26,25.15,25.26,820,0
+ULE.US,D,20140123,000000,25.8,25.81,25.8,25.81,346,0
+ULE.US,D,20140127,000000,25.65,25.69,25.63,25.69,4306,0
+ULE.US,D,20140129,000000,25.6,25.69,25.6,25.69,1050,0
+ULE.US,D,20140130,000000,25.2,25.2,25.19,25.19,214,0
+ULE.US,D,20140131,000000,24.98,24.98,24.93,24.95,3533,0
+ULE.US,D,20140203,000000,25,25.07,25,25.07,952,0
+ULE.US,D,20140204,000000,25.01,25.01,25.01,25.01,501,0
+ULE.US,D,20140205,000000,25.13,25.16,25.12,25.12,770,0
+ULE.US,D,20140210,000000,25.57,25.57,25.57,25.57,130,0
+ULE.US,D,20140213,000000,25.64,25.64,25.64,25.64,145,0
+ULE.US,D,20140218,000000,26,26.03,26,26.03,850,0
+ULE.US,D,20140221,000000,25.9,25.9,25.9,25.9,1997,0
+ULE.US,D,20140224,000000,25.85,25.85,25.85,25.85,140,0
+ULE.US,D,20140225,000000,26,26.01,25.93,25.93,8600,0
+ULE.US,D,20140228,000000,26.18,26.21,26.14,26.21,2500,0
+ULE.US,D,20140303,000000,25.93,26.07,25.89,25.89,1295,0
+ULE.US,D,20140304,000000,25.98,25.98,25.98,25.98,1000,0
+ULE.US,D,20140305,000000,25.89,25.89,25.89,25.89,202,0
+ULE.US,D,20140306,000000,26.36,26.38,26.3,26.38,4506,0
+ULE.US,D,20140307,000000,26.45,26.45,26.37,26.37,1618,0
+ULE.US,D,20140311,000000,26.41,26.41,26.4,26.4,651,0
+ULE.US,D,20140312,000000,26.49,26.51,26.49,26.51,1897,0
+ULE.US,D,20140313,000000,26.73,26.75,26.35,26.4,4286,0
+ULE.US,D,20140314,000000,26.53,26.53,26.53,26.53,107,0
+ULE.US,D,20140318,000000,26.51,26.55,26.51,26.55,2000,0
+ULE.US,D,20140319,000000,26.45,26.45,26.45,26.45,479,0
+ULE.US,D,20140320,000000,25.99,25.99,25.93,25.93,675,0
+ULE.US,D,20140321,000000,26.02,26.02,26.02,26.02,1886,0
+ULE.US,D,20140324,000000,26.25,26.27,26.23,26.23,1950,0
+ULE.US,D,20140325,000000,26.2,26.26,26.15,26.15,867,0
+ULE.US,D,20140328,000000,25.98,25.98,25.98,25.98,501,0
+ULE.US,D,20140402,000000,25.95,25.95,25.95,25.95,400,0
+ULE.US,D,20140403,000000,25.75,25.76,25.71,25.74,2500,0
+ULE.US,D,20140404,000000,25.65,25.76,25.65,25.71,3198,0
+ULE.US,D,20140408,000000,26.07,26.07,26.07,26.07,200,0
+ULE.US,D,20140409,000000,26.07,26.26,26.07,26.26,400,0
+ULE.US,D,20140411,000000,26.47,26.49,26.46,26.46,1820,0
+ULE.US,D,20140414,000000,26.13,26.13,26.13,26.13,270,0
+ULE.US,D,20140422,000000,26.09,26.12,26.07,26.11,3625,0
+ULE.US,D,20140423,000000,26.14,26.17,26.11,26.11,1701,0
+ULE.US,D,20140424,000000,26.15,26.15,26.15,26.15,1000,0
+ULE.US,D,20140428,000000,26.27,26.27,26.23,26.23,1925,0
+ULE.US,D,20140429,000000,26.15,26.15,26.09,26.09,301,0
+ULE.US,D,20140430,000000,26.39,26.42,26.28,26.42,1276,0
+ULE.US,D,20140501,000000,26.3,26.3,26.3,26.3,143,0
+ULE.US,D,20140502,000000,26.33,26.33,26.33,26.33,176,0
+ULE.US,D,20140505,000000,26.41,26.51,26.39,26.43,9310,0
+ULE.US,D,20140506,000000,26.56,26.61,26.56,26.61,700,0
+ULE.US,D,20140507,000000,26.59,26.59,26.58,26.58,331,0
+ULE.US,D,20140508,000000,26.3,26.3,26.3,26.3,302,0
+ULE.US,D,20140509,000000,25.93,25.93,25.91,25.91,600,0
+ULE.US,D,20140512,000000,25.97,25.97,25.97,25.97,257,0
+ULE.US,D,20140515,000000,25.65,25.65,25.65,25.65,601,0
+ULE.US,D,20140519,000000,25.71,25.71,25.71,25.71,231,0
+ULE.US,D,20140521,000000,25.52,25.6,25.52,25.6,222,0
+ULE.US,D,20140527,000000,25.5,25.5,25.5,25.5,1030,0
+ULE.US,D,20140528,000000,25.31,25.31,25.27,25.27,1328,0
+ULE.US,D,20140529,000000,25.32,25.32,25.29,25.29,3351,0
+ULE.US,D,20140602,000000,25.33,25.34,25.27,25.27,480,0
+ULE.US,D,20140603,000000,25.41,25.48,25.41,25.48,488,0
+ULE.US,D,20140604,000000,25.31,25.53,25.29,25.29,1440,0
+ULE.US,D,20140605,000000,25.23,25.65,25.23,25.39,1981,0
+ULE.US,D,20140606,000000,25.69,25.69,25.43,25.45,490,0
+ULE.US,D,20140612,000000,25.07,25.22,25.07,25.14,5600,0
+ULE.US,D,20140616,000000,25.17,25.17,25.17,25.17,200,0
+ULE.US,D,20140620,000000,25.28,25.41,25.28,25.41,835,0
+ULE.US,D,20140624,000000,25.39,25.39,25.39,25.39,200,0
+ULE.US,D,20140630,000000,25.8,25.8,25.8,25.8,509,0
+ULE.US,D,20140701,000000,25.8,25.8,25.7,25.7,505,0
+ULE.US,D,20140703,000000,25.3,25.3,25.3,25.3,260,0
+ULE.US,D,20140714,000000,25.53,25.53,25.35,25.35,704,0
+ULE.US,D,20140715,000000,25.22,25.22,25.14,25.19,800,0
+ULE.US,D,20140716,000000,25.01,25.05,24.96,24.97,900,0
+ULE.US,D,20140717,000000,24.99,24.99,24.98,24.98,700,0
+ULE.US,D,20140718,000000,25.04,25.36,25.03,25.04,1452,0
+ULE.US,D,20140722,000000,24.95,24.95,24.95,24.95,400,0
+ULE.US,D,20140723,000000,24.86,24.91,24.86,24.89,3400,0
+ULE.US,D,20140724,000000,24.91,24.92,24.91,24.92,4700,0
+ULE.US,D,20140725,000000,24.8,24.82,24.78,24.78,7500,0
+ULE.US,D,20140728,000000,24.63,24.74,24.63,24.74,2029,0
+ULE.US,D,20140729,000000,24.78,24.78,24.59,24.7,1100,0
+ULE.US,D,20140730,000000,24.6,24.68,24.58,24.66,11028,0
+ULE.US,D,20140731,000000,24.65,24.66,24.64,24.64,4200,0
+ULE.US,D,20140801,000000,24.7,24.8,24.7,24.7,2050,0
+ULE.US,D,20140804,000000,24.75,24.75,24.75,24.75,540,0
+ULE.US,D,20140811,000000,24.66,24.66,24.65,24.65,2400,0
+ULE.US,D,20140812,000000,24.37,24.37,24.35,24.35,1480,0
+ULE.US,D,20140813,000000,24.59,24.59,24.57,24.59,5500,0
+ULE.US,D,20140814,000000,24.55,24.57,24.43,24.43,2100,0
+ULE.US,D,20140815,000000,24.69,24.7,24.69,24.69,1400,0
+ULE.US,D,20140819,000000,24.41,24.41,24.41,24.41,600,0
+ULE.US,D,20140825,000000,23.85,23.93,23.79,23.79,3172,0
+ULE.US,D,20140826,000000,23.88,23.88,23.63,23.81,6035,0
+ULE.US,D,20140828,000000,23.86,23.86,23.84,23.84,2025,0
+ULE.US,D,20140829,000000,23.7,23.7,23.7,23.7,2220,0
+ULE.US,D,20140902,000000,23.67,23.67,23.5,23.67,1318,0
+ULE.US,D,20140903,000000,23.57,23.7,23.57,23.7,740,0
+ULE.US,D,20140904,000000,23.22,23.33,22.97,22.99,8915,0
+ULE.US,D,20140905,000000,23.05,23.1,22.98,23.03,3000,0
+ULE.US,D,20140908,000000,23.1,23.35,22.8,22.84,18224,0
+ULE.US,D,20140909,000000,22.8,23.06,22.49,23.06,55699,0
+ULE.US,D,20140910,000000,22.94,22.98,22.8,22.84,6935,0
+ULE.US,D,20140911,000000,23.5,23.56,22.89,22.94,9788,0
+ULE.US,D,20140912,000000,22.88,22.97,22.88,22.97,1525,0
+ULE.US,D,20140915,000000,22.98,22.98,22.87,22.9,1650,0
+ULE.US,D,20140916,000000,23.01,23.08,22.89,22.94,3259,0
+ULE.US,D,20140917,000000,22.87,22.98,22.55,22.55,33120,0
+ULE.US,D,20140918,000000,22.67,22.67,22.67,22.67,140,0
+ULE.US,D,20140919,000000,22.54,22.55,22.51,22.55,780,0
+ULE.US,D,20140922,000000,22.58,22.59,22.49,22.51,3697,0
+ULE.US,D,20140923,000000,22.65,22.65,22.64,22.64,1135,0
+ULE.US,D,20140924,000000,22.47,22.47,22.3,22.38,4006,0
+ULE.US,D,20140925,000000,22.2,22.27,22.05,22.2,4497,0
+ULE.US,D,20140926,000000,22.1,22.1,22,22,2482,0
+ULE.US,D,20140929,000000,22.19,22.19,21.95,21.95,300,0
+ULE.US,D,20140930,000000,21.82,21.82,21.72,21.72,1373,0
+ULE.US,D,20141001,000000,21.85,21.85,21.72,21.81,1258,0
+ULE.US,D,20141002,000000,21.78,21.78,21.78,21.78,475,0
+ULE.US,D,20141003,000000,21.56,21.56,21.29,21.3,5883,0
+ULE.US,D,20141006,000000,21.52,21.68,21.46,21.6,1931,0
+ULE.US,D,20141007,000000,21.73,21.94,21.73,21.85,2175,0
+ULE.US,D,20141008,000000,21.86,21.96,21.86,21.96,1406,0
+ULE.US,D,20141009,000000,22.03,22.18,21.89,21.91,5646,0
+ULE.US,D,20141010,000000,21.86,21.9,21.68,21.68,700,0
+ULE.US,D,20141013,000000,21.93,22.03,21.82,21.89,5200,0
+ULE.US,D,20141014,000000,22,22,21.82,21.82,1350,0
+ULE.US,D,20141015,000000,22.09,22.51,22.09,22.4,7005,0
+ULE.US,D,20141016,000000,22.05,22.38,22.05,22.38,1598,0
+ULE.US,D,20141017,000000,22.25,22.25,22.13,22.17,910,0
+ULE.US,D,20141020,000000,22.17,22.36,22.12,22.29,3955,0
+ULE.US,D,20141022,000000,21.8,21.85,21.8,21.85,3500,0
+ULE.US,D,20141023,000000,21.72,21.87,21.72,21.73,1560,0
+ULE.US,D,20141024,000000,21.88,21.93,21.79,21.93,2600,0
+ULE.US,D,20141027,000000,21.93,21.97,21.93,21.93,1045,0
+ULE.US,D,20141028,000000,22.16,22.16,22.16,22.16,270,0
+ULE.US,D,20141029,000000,22.09,22.09,21.88,21.88,2345,0
+ULE.US,D,20141030,000000,21.61,21.61,21.61,21.61,200,0
+ULE.US,D,20141031,000000,21.2,21.35,21.2,21.35,1830,0
+ULE.US,D,20141103,000000,21.21,21.32,21.21,21.32,1260,0
+ULE.US,D,20141104,000000,21.39,21.39,21.39,21.39,100,0
+ULE.US,D,20141105,000000,21.2,21.25,21.2,21.25,495,0
+ULE.US,D,20141106,000000,21.13,21.16,20.9,20.94,3168,0
+ULE.US,D,20141107,000000,21.07,21.14,20.92,21.14,4502,0
+ULE.US,D,20141110,000000,21.26,21.26,21.13,21.13,920,0
+ULE.US,D,20141111,000000,21.17,21.2,21.17,21.2,7350,0
+ULE.US,D,20141112,000000,21.08,21.23,20.98,20.98,2998,0
+ULE.US,D,20141113,000000,21.09,21.25,21.09,21.25,1000,0
+ULE.US,D,20141114,000000,21.05,21.44,21.05,21.41,2480,0
+ULE.US,D,20141117,000000,21.16,21.29,21.1,21.1,2276,0
+ULE.US,D,20141118,000000,21.25,21.47,21.25,21.46,4414,0
+ULE.US,D,20141119,000000,21.5,21.6,21.4,21.41,3450,0
+ULE.US,D,20141120,000000,21.46,21.5,21.29,21.5,6240,0
+ULE.US,D,20141121,000000,21.11,21.11,20.9,20.96,7390,0
+ULE.US,D,20141124,000000,21.05,21.12,21,21,665,0
+ULE.US,D,20141125,000000,21.2,21.29,21.2,21.25,1800,0
+ULE.US,D,20141126,000000,21.33,21.41,21.28,21.38,2100,0
+ULE.US,D,20141128,000000,20.98,20.98,20.98,20.98,570,0
+ULE.US,D,20141201,000000,21.17,21.29,21.13,21.25,5100,0
+ULE.US,D,20141202,000000,20.9,21.1,20.9,20.94,1560,0
+ULE.US,D,20141203,000000,20.69,20.69,20.69,20.69,824,0
+ULE.US,D,20141204,000000,21,21.12,20.82,20.96,5555,0
+ULE.US,D,20141205,000000,20.61,20.63,20.52,20.57,4318,0
+ULE.US,D,20141208,000000,20.52,20.56,20.52,20.53,1225,0
+ULE.US,D,20141209,000000,21.01,21.01,20.82,20.82,1300,0
+ULE.US,D,20141210,000000,21.06,21.14,21.05,21.14,52800,0
+ULE.US,D,20141211,000000,21.05,21.05,20.8,20.8,33502,0
+ULE.US,D,20141212,000000,21.2,21.2,21.02,21.05,700,0
+ULE.US,D,20141215,000000,21.15,21.15,21,21.08,3672,0
+ULE.US,D,20141216,000000,21.36,21.36,21.2,21.3,6197,0
+ULE.US,D,20141217,000000,20.96,21.04,20.89,20.89,2096,0
+ULE.US,D,20141218,000000,20.44,20.57,20.44,20.56,8954,0
+ULE.US,D,20141219,000000,20.51,20.51,20.2,20.2,23740,0
+ULE.US,D,20141222,000000,20.31,20.49,20.19,20.19,10944,0
+ULE.US,D,20141223,000000,20.22,20.22,20.07,20.07,13866,0
+ULE.US,D,20141224,000000,20.12,20.15,20.04,20.14,1887,0
+ULE.US,D,20141226,000000,20.22,20.22,20.07,20.14,749,0
+ULE.US,D,20141229,000000,20.1,20.1,19.93,19.96,15467,0
+ULE.US,D,20141230,000000,19.97,19.98,19.97,19.98,300,0
+ULE.US,D,20141231,000000,19.87,19.92,19.8,19.8,11806,0
+ULE.US,D,20150102,000000,19.62,19.65,19.48,19.61,12200,0
+ULE.US,D,20150105,000000,19.11,19.39,19.1,19.38,10603,0
+ULE.US,D,20150106,000000,19.34,19.37,19.15,19.27,9805,0
+ULE.US,D,20150107,000000,19.11,19.11,18.84,19.01,14691,0
+ULE.US,D,20150108,000000,18.94,18.99,18.76,18.91,26359,0
+ULE.US,D,20150109,000000,18.93,19.08,18.91,19.08,10549,0
+ULE.US,D,20150112,000000,19.04,19.09,18.9,19.06,18298,0
+ULE.US,D,20150113,000000,18.89,18.89,18.75,18.85,26287,0
+ULE.US,D,20150114,000000,18.95,18.96,18.76,18.89,9092,0
+ULE.US,D,20150115,000000,18.41,18.57,18.21,18.26,58960,0
+ULE.US,D,20150116,000000,18,18.2,17.9,18.15,27434,0
+ULE.US,D,20150120,000000,18.15,18.27,18,18.15,48419,0
+ULE.US,D,20150121,000000,18.26,18.51,18.08,18.25,23083,0
+ULE.US,D,20150122,000000,17.9,17.98,17.45,17.45,32665,0
+ULE.US,D,20150123,000000,17.1,17.3,17,17.1,56216,0
+ULE.US,D,20150126,000000,17.2,17.32,17.09,17.24,15239,0
+ULE.US,D,20150127,000000,17.54,17.72,17.47,17.47,14585,0
+ULE.US,D,20150128,000000,17.51,17.53,17.31,17.36,14600,0
+ULE.US,D,20150129,000000,17.43,17.55,17.25,17.46,47642,0
+ULE.US,D,20150130,000000,17.44,17.44,17.26,17.36,31829,0
+ULE.US,D,20150202,000000,17.46,17.51,17.4,17.48,9564,0
+ULE.US,D,20150203,000000,17.6,18.08,17.6,17.95,76943,0
+ULE.US,D,20150204,000000,17.78,17.81,17.6,17.6,21422,0
+ULE.US,D,20150205,000000,17.69,17.9,17.59,17.86,17848,0
+ULE.US,D,20150206,000000,17.46,17.51,17.27,17.35,29705,0
+ULE.US,D,20150209,000000,17.4,17.42,17.35,17.35,20462,0
+ULE.US,D,20150210,000000,17.37,17.42,17.3,17.34,5969,0
+ULE.US,D,20150211,000000,17.25,17.43,17.15,17.29,36396,0
+ULE.US,D,20150212,000000,17.56,17.68,17.5,17.64,18246,0
+ULE.US,D,20150213,000000,17.79,17.79,17.55,17.62,9042,0
+ULE.US,D,20150217,000000,17.81,17.81,17.48,17.67,6801,0
+ULE.US,D,20150218,000000,17.62,17.62,17.32,17.54,6195,0
+ULE.US,D,20150219,000000,17.62,17.62,17.42,17.42,3465,0
+ULE.US,D,20150220,000000,17.19,17.63,17.18,17.52,13698,0
+ULE.US,D,20150223,000000,17.44,17.89,17.35,17.43,385875,0
+ULE.US,D,20150224,000000,17.43,17.48,17.3,17.44,111941,0
+ULE.US,D,20150225,000000,17.44,17.51,17.44,17.48,71926,0
+ULE.US,D,20150226,000000,17.25,17.27,16.93,16.96,121449,0
+ULE.US,D,20150227,000000,16.97,17.06,16.86,16.97,42780,0
+ULE.US,D,20150302,000000,17.07,17.11,16.91,16.95,44800,0
+ULE.US,D,20150303,000000,16.8,17,16.8,16.86,28700,0
+ULE.US,D,20150304,000000,16.75,16.82,16.52,16.54,78000,0
+ULE.US,D,20150305,000000,16.35,16.45,16.29,16.39,123300,0
+ULE.US,D,20150306,000000,15.92,16.07,15.84,15.85,215200,0
+ULE.US,D,20150309,000000,15.86,15.99,15.84,15.89,143000,0
+ULE.US,D,20150310,000000,15.55,15.73,15.42,15.44,133000,0
+ULE.US,D,20150311,000000,15.1,15.18,14.92,15,115300,0
+ULE.US,D,20150312,000000,15.17,15.3,15.15,15.25,103800,0
+ULE.US,D,20150313,000000,15.11,15.14,14.8,14.86,113700,0
+ULE.US,D,20150316,000000,15.13,15.21,15,15.11,86100,0
+ULE.US,D,20150317,000000,15.27,15.32,15.12,15.14,54800,0
+ULE.US,D,20150318,000000,15.2,15.84,15.16,15.8,131600,0
+ULE.US,D,20150319,000000,15.35,15.42,15.2,15.3,68500,0
+ULE.US,D,20150320,000000,15.68,15.95,15.6,15.74,105200,0
+ULE.US,D,20150323,000000,16.04,16.22,15.95,16.22,189500,0
+ULE.US,D,20150324,000000,16.17,16.18,16,16.05,58500,0
+ULE.US,D,20150325,000000,16.3,16.3,16.16,16.22,63300,0
+ULE.US,D,20150326,000000,16.28,16.28,15.88,15.95,84800,0
+ULE.US,D,20150327,000000,15.93,16.08,15.85,15.97,44000,0
+ULE.US,D,20150330,000000,15.79,15.84,15.71,15.72,61000,0
+ULE.US,D,20150331,000000,15.52,15.55,15.46,15.54,55670,0
+ULE.US,D,20150401,000000,15.62,15.66,15.49,15.57,41100,0
+ULE.US,D,20150402,000000,15.87,15.97,15.87,15.9,32400,0
+ULE.US,D,20150406,000000,16.35,16.35,16,16.09,60900,0
+ULE.US,D,20150407,000000,15.83,15.9,15.7,15.73,39777,0
+ULE.US,D,20150408,000000,15.82,15.85,15.58,15.64,34300,0
+ULE.US,D,20150409,000000,15.5,15.51,15.22,15.25,40966,0
+ULE.US,D,20150410,000000,15.14,15.2,15.06,15.12,51500,0
+ULE.US,D,20150413,000000,15.03,15.1,14.96,15.03,63200,0
+ULE.US,D,20150414,000000,15.26,15.38,15.23,15.25,66300,0
+ULE.US,D,20150415,000000,15.28,15.39,15.07,15.36,79818,0
+ULE.US,D,20150416,000000,15.47,15.71,15.38,15.59,68837,0
+ULE.US,D,20150417,000000,15.58,15.75,15.52,15.7,73400,0
+ULE.US,D,20150420,000000,15.48,15.6,15.43,15.5,38391,0
+ULE.US,D,20150421,000000,15.33,15.6,15.32,15.48,59549,0
+ULE.US,D,20150422,000000,15.46,15.5,15.43,15.44,16456,0
+ULE.US,D,20150423,000000,15.53,15.8,15.5,15.76,37400,0
+ULE.US,D,20150424,000000,15.84,15.88,15.66,15.85,36787,0
+ULE.US,D,20150427,000000,15.83,16.03,15.78,15.89,115800,0
+ULE.US,D,20150428,000000,16.04,16.21,16.01,16.16,74539,0
+ULE.US,D,20150429,000000,16.4,16.8,16.4,16.55,166300,0
+ULE.US,D,20150430,000000,16.61,17,16.6,16.91,110800,0
+ULE.US,D,20150501,000000,16.99,17.07,16.76,16.84,75000,0
+ULE.US,D,20150504,000000,16.74,16.76,16.61,16.67,71900,0
+ULE.US,D,20150505,000000,16.66,16.85,16.58,16.8,37100,0
+ULE.US,D,20150506,000000,17.12,17.35,17.08,17.27,146070,0
+ULE.US,D,20150507,000000,17.11,17.11,16.93,17.06,58933,0
+ULE.US,D,20150508,000000,16.96,16.98,16.77,16.84,67000,0
+ULE.US,D,20150511,000000,16.61,16.74,16.61,16.68,47700,0
+ULE.US,D,20150512,000000,16.93,17,16.86,16.86,23295,0
+ULE.US,D,20150513,000000,17.19,17.37,17.17,17.25,62156,0
+ULE.US,D,20150514,000000,17.44,17.46,17.27,17.45,68800,0
+ULE.US,D,20150515,000000,17.26,17.62,17.22,17.54,40239,0
+ULE.US,D,20150518,000000,17.37,17.37,17.08,17.15,58395,0
+ULE.US,D,20150519,000000,16.62,16.69,16.56,16.64,145670,0
+ULE.US,D,20150520,000000,16.51,16.61,16.43,16.51,101803,0
+ULE.US,D,20150521,000000,16.53,16.61,16.51,16.54,45000,0
+ULE.US,D,20150522,000000,16.31,16.33,16.2,16.21,65300,0
+ULE.US,D,20150526,000000,15.93,15.96,15.8,15.82,68179,0
+ULE.US,D,20150527,000000,15.74,15.93,15.7,15.92,73700,0
+ULE.US,D,20150528,000000,15.92,16.07,15.82,16.04,56577,0
+ULE.US,D,20150529,000000,16.13,16.2,16.08,16.15,24400,0
+ULE.US,D,20150601,000000,16.1,16.12,15.87,15.97,102157,0
+ULE.US,D,20150602,000000,16.52,16.74,16.49,16.62,128031,0
+ULE.US,D,20150603,000000,16.7,17.04,16.7,17,194800,0
+ULE.US,D,20150604,000000,16.96,17.12,16.86,16.89,51800,0
+ULE.US,D,20150605,000000,16.41,16.58,16.32,16.51,66300,0
+ULE.US,D,20150608,000000,16.76,17.04,16.74,17.04,43000,0
+ULE.US,D,20150609,000000,16.94,17.02,16.84,17,29359,0
+ULE.US,D,20150610,000000,17.14,17.15,17.02,17.15,24903,0
+ULE.US,D,20150611,000000,16.83,16.99,16.8,16.99,15966,0
+ULE.US,D,20150612,000000,16.83,16.99,16.81,16.94,8700,0
+ULE.US,D,20150615,000000,16.84,17.03,16.79,17.01,15300,0
+ULE.US,D,20150616,000000,16.88,16.91,16.83,16.88,14800,0
+ULE.US,D,20150617,000000,16.97,17.23,16.8,17.21,41700,0
+ULE.US,D,20150618,000000,17.36,17.46,17.2,17.28,86000,0
+ULE.US,D,20150619,000000,17.15,17.27,17.12,17.2,21300,0
+ULE.US,D,20150622,000000,17.25,17.38,17.15,17.16,34600,0
+ULE.US,D,20150623,000000,16.56,16.76,16.56,16.64,58340,0
+ULE.US,D,20150624,000000,16.72,16.8,16.67,16.73,18400,0
+ULE.US,D,20150625,000000,16.76,16.77,16.68,16.76,19200,0
+ULE.US,D,20150626,000000,16.68,16.72,16.55,16.65,37000,0
+ULE.US,D,20150629,000000,16.46,16.95,16.46,16.88,115700,0
+ULE.US,D,20150630,000000,16.76,16.79,16.5,16.59,41030,0
+ULE.US,D,20150701,000000,16.38,16.46,16.27,16.27,49000,0
+ULE.US,D,20150702,000000,16.44,16.46,16.34,16.4,19100,0
+ULE.US,D,20150706,000000,16.2,16.38,16.2,16.3,18000,0
+ULE.US,D,20150707,000000,15.93,16.28,15.93,16.2,68000,0
+ULE.US,D,20150708,000000,16.29,16.39,16.21,16.34,23300,0
+ULE.US,D,20150709,000000,16.3,16.35,16.14,16.21,44200,0
+ULE.US,D,20150710,000000,16.72,16.72,16.5,16.55,34800,0
+ULE.US,D,20150713,000000,16.4,16.4,16.12,16.13,39000,0
+ULE.US,D,20150714,000000,16.31,16.31,16.14,16.15,18710,0
+ULE.US,D,20150715,000000,16.07,16.07,15.93,16,57509,0
+ULE.US,D,20150716,000000,15.74,15.91,15.74,15.77,65200,0
+ULE.US,D,20150717,000000,15.72,15.74,15.68,15.72,18200,0
+ULE.US,D,20150720,000000,15.65,15.74,15.63,15.64,11100,0
+ULE.US,D,20150721,000000,15.76,16.03,15.76,15.97,42500,0
+ULE.US,D,20150722,000000,15.85,15.88,15.76,15.86,18800,0
+ULE.US,D,20150723,000000,16.01,16.17,16.01,16.1,11400,0
+ULE.US,D,20150724,000000,15.96,16.08,15.96,16.04,7300,0
+ULE.US,D,20150727,000000,16.39,16.48,16.37,16.39,8600,0
+ULE.US,D,20150728,000000,16.22,16.31,16.22,16.26,22400,0
+ULE.US,D,20150729,000000,16.2,16.29,16.05,16.05,2700,0
+ULE.US,D,20150730,000000,15.95,15.95,15.83,15.95,5000,0
+ULE.US,D,20150731,000000,16.39,16.39,16.04,16.07,6900,0
+ULE.US,D,20150803,000000,16.07,16.07,15.99,15.99,3783,0
+ULE.US,D,20150804,000000,16,16,15.8,15.8,9800,0
+ULE.US,D,20150805,000000,15.78,15.82,15.71,15.82,16500,0
+ULE.US,D,20150806,000000,15.87,15.92,15.87,15.89,2057,0
+ULE.US,D,20150807,000000,15.79,16.07,15.72,16,17600,0
+ULE.US,D,20150810,000000,15.94,16.2,15.94,16.16,2800,0
+ULE.US,D,20150811,000000,16.32,16.32,16.16,16.23,12250,0
+ULE.US,D,20150812,000000,16.56,16.71,16.56,16.61,29200,0
+ULE.US,D,20150813,000000,16.52,16.56,16.44,16.56,8600,0
+ULE.US,D,20150814,000000,16.43,16.5,16.42,16.44,9100,0
+ULE.US,D,20150817,000000,16.42,16.42,16.3,16.33,4700,0
+ULE.US,D,20150818,000000,16.19,16.2,16.16,16.19,15100,0
+ULE.US,D,20150819,000000,16.19,16.48,16.19,16.47,18600,0
+ULE.US,D,20150820,000000,16.58,16.75,16.57,16.73,22100,0
+ULE.US,D,20150821,000000,16.99,17.22,16.93,17.17,44500,0
+ULE.US,D,20150824,000000,18.1,18.19,17.68,17.94,112031,0
+ULE.US,D,20150825,000000,17.49,17.56,17.27,17.56,55000,0
+ULE.US,D,20150826,000000,17.18,17.36,17.02,17.07,50000,0
+ULE.US,D,20150827,000000,16.73,16.9,16.71,16.78,22400,0
+ULE.US,D,20150828,000000,16.8,16.84,16.58,16.59,65100,0
+ULE.US,D,20150831,000000,16.73,16.78,16.63,16.7,17800,0
+ULE.US,D,20150901,000000,16.83,16.98,16.79,16.96,16400,0
+ULE.US,D,20150902,000000,16.72,16.81,16.72,16.74,9200,0
+ULE.US,D,20150903,000000,16.41,16.46,16.34,16.43,15700,0
+ULE.US,D,20150904,000000,16.4,16.58,16.37,16.47,10400,0
+ULE.US,D,20150908,000000,16.58,16.67,16.56,16.65,14800,0
+ULE.US,D,20150909,000000,16.52,16.67,16.49,16.67,4400,0
+ULE.US,D,20150910,000000,16.68,16.91,16.68,16.9,37402,0
+ULE.US,D,20150911,000000,16.92,17.1,16.91,17.06,13500,0
+ULE.US,D,20150914,000000,16.95,17.05,16.91,16.99,8800,0
+ULE.US,D,20150915,000000,16.97,16.99,16.82,16.84,12000,0
+ULE.US,D,20150916,000000,16.96,16.96,16.86,16.87,4600,0
+ULE.US,D,20150917,000000,16.98,17.35,16.91,17.34,42219,0
+ULE.US,D,20150918,000000,17.26,17.26,16.95,16.95,8800,0
+ULE.US,D,20150921,000000,16.75,16.75,16.55,16.6,9400,0
+ULE.US,D,20150922,000000,16.46,16.48,16.38,16.42,9800,0
+ULE.US,D,20150923,000000,16.5,16.6,16.5,16.59,2435,0
+ULE.US,D,20150924,000000,16.82,16.89,16.66,16.69,11818,0
+ULE.US,D,20150925,000000,16.5,16.65,16.5,16.62,4000,0
+ULE.US,D,20150928,000000,16.47,16.77,16.47,16.74,47179,0
+ULE.US,D,20150929,000000,16.67,16.84,16.65,16.8,35400,0
+ULE.US,D,20150930,000000,16.57,16.65,16.5,16.53,30900,0
+ULE.US,D,20151001,000000,16.53,16.62,16.51,16.62,28600,0
+ULE.US,D,20151002,000000,16.94,16.95,16.61,16.61,12100,0
+ULE.US,D,20151005,000000,16.68,16.69,16.56,16.6,41585,0
+ULE.US,D,20151006,000000,16.71,16.87,16.69,16.82,34800,0
+ULE.US,D,20151007,000000,16.81,16.81,16.69,16.77,23538,0
+ULE.US,D,20151008,000000,16.79,16.98,16.76,16.86,31200,0
+ULE.US,D,20151009,000000,17.04,17.18,17.03,17.11,43000,0
+ULE.US,D,20151012,000000,17.16,17.17,17.1,17.12,23642,0
+ULE.US,D,20151013,000000,17.17,17.21,17.11,17.16,25200,0
+ULE.US,D,20151014,000000,17.3,17.48,17.24,17.47,20200,0
+ULE.US,D,20151015,000000,17.18,17.27,17.11,17.12,21700,0
+ULE.US,D,20151016,000000,17.13,17.19,17.05,17.07,32500,0
+ULE.US,D,20151019,000000,17.06,17.06,16.95,16.98,13615,0
+ULE.US,D,20151020,000000,17.12,17.12,17,17.04,21000,0
+ULE.US,D,20151021,000000,17.06,17.09,17.01,17.03,10800,0
+ULE.US,D,20151022,000000,16.56,16.56,16.32,16.32,57100,0
+ULE.US,D,20151023,000000,16.17,16.17,16,16.03,37200,0
+ULE.US,D,20151026,000000,16.05,16.2,16.03,16.14,16700,0
+ULE.US,D,20151027,000000,16.1,16.2,16.08,16.11,18900,0
+ULE.US,D,20151028,000000,16.25,16.25,15.71,15.77,41600,0
+ULE.US,D,20151029,000000,15.77,15.96,15.77,15.94,25000,0
+ULE.US,D,20151030,000000,16.11,16.21,15.98,16.01,12500,0
+ULE.US,D,20151102,000000,16.13,16.13,16.03,16.07,12726,0
+ULE.US,D,20151103,000000,15.92,15.92,15.81,15.88,6565,0
+ULE.US,D,20151104,000000,15.68,15.7,15.55,15.59,29194,0
+ULE.US,D,20151105,000000,15.6,15.69,15.57,15.67,36400,0
+ULE.US,D,20151106,000000,15.23,15.28,15.18,15.26,64900,0
+ULE.US,D,20151109,000000,15.19,15.35,15.19,15.3,5014,0
+ULE.US,D,20151110,000000,15.08,15.19,15.07,15.19,8100,0
+ULE.US,D,20151111,000000,15.32,15.32,15.15,15.2,5100,0
+ULE.US,D,20151112,000000,15.2,15.46,15.2,15.46,9500,0
+ULE.US,D,20151113,000000,15.26,15.29,15.17,15.25,12400,0
+ULE.US,D,20151116,000000,15.15,15.18,15.03,15.09,34000,0
+ULE.US,D,20151117,000000,15.03,15.05,14.92,14.96,44500,0
+ULE.US,D,20151118,000000,14.98,15.02,14.92,15,19400,0
+ULE.US,D,20151119,000000,15.15,15.29,15.15,15.22,19200,0
+ULE.US,D,20151120,000000,15.15,15.15,14.95,14.95,14800,0
+ULE.US,D,20151123,000000,14.9,14.94,14.83,14.9,30400,0
+ULE.US,D,20151124,000000,14.95,15,14.92,14.96,13200,0
+ULE.US,D,20151125,000000,14.8,14.92,14.72,14.88,10200,0
+ULE.US,D,20151127,000000,14.82,14.82,14.78,14.81,3700,0
+ULE.US,D,20151130,000000,14.79,14.79,14.72,14.76,5500,0
+ULE.US,D,20151201,000000,14.85,14.94,14.85,14.92,30698,0
+ULE.US,D,20151202,000000,14.83,14.88,14.67,14.86,23497,0
+ULE.US,D,20151203,000000,15.37,15.89,15.36,15.8,77654,0
+ULE.US,D,20151204,000000,15.75,15.78,15.5,15.57,13300,0
+ULE.US,D,20151207,000000,15.41,15.54,15.39,15.54,20800,0
+ULE.US,D,20151208,000000,15.58,15.64,15.55,15.62,12209,0
+ULE.US,D,20151209,000000,15.83,16.03,15.82,15.99,28400,0
+ULE.US,D,20151210,000000,15.84,15.84,15.75,15.75,10000,0
+ULE.US,D,20151211,000000,15.92,16,15.84,15.9,14600,0
+ULE.US,D,20151214,000000,15.9,16.08,15.88,15.91,8748,0
+ULE.US,D,20151215,000000,15.79,15.83,15.66,15.68,9400,0
+ULE.US,D,20151216,000000,15.73,15.77,15.62,15.67,15400,0
+ULE.US,D,20151217,000000,15.51,15.52,15.36,15.39,11500,0
+ULE.US,D,20151218,000000,15.4,15.55,15.38,15.51,16200,0
+ULE.US,D,20151221,000000,15.64,15.73,15.6,15.71,8200,0
+ULE.US,D,20151222,000000,15.84,15.84,15.76,15.81,4917,0
+ULE.US,D,20151223,000000,15.62,15.68,15.53,15.64,17000,0
+ULE.US,D,20151224,000000,15.81,15.81,15.77,15.809,3174,0
+ULE.US,D,20151228,000000,15.87,15.87,15.8,15.834,16541,0
+ULE.US,D,20151229,000000,15.7,15.73,15.65,15.711,6007,0
+ULE.US,D,20151230,000000,15.7,15.71,15.621,15.6901,10110,0
+ULE.US,D,20151231,000000,15.58,15.59,15.48,15.5096,3759,0
+ULE.US,D,20160104,000000,15.43,15.5,15.29,15.4001,5948,0
+ULE.US,D,20160105,000000,15.2,15.2,15.0716,15.17,23478,0
+ULE.US,D,20160106,000000,15.17,15.27,15.16,15.27,15493,0
+ULE.US,D,20160107,000000,15.49,15.72,15.44,15.69,18277,0
+ULE.US,D,20160108,000000,15.49,15.64,15.46,15.64,11968,0
+ULE.US,D,20160111,000000,15.45,15.5601,15.44,15.458,20617,0
+ULE.US,D,20160112,000000,15.48,15.5,15.3811,15.45,21569,0
+ULE.US,D,20160113,000000,15.45,15.54,15.45,15.51,27278,0
+ULE.US,D,20160114,000000,15.54,15.6276,15.4501,15.48,33526,0
+ULE.US,D,20160115,000000,15.73,15.8,15.62,15.63,62689,0
+ULE.US,D,20160119,000000,15.5,15.69,15.5,15.61,51800,0
+ULE.US,D,20160120,000000,15.6,15.67,15.54,15.55,30082,0
+ULE.US,D,20160121,000000,15.37,15.57,15.33,15.55,86174,0
+ULE.US,D,20160122,000000,15.35,15.38,15.2532,15.29,27000,0
+ULE.US,D,20160125,000000,15.4,15.45,15.37,15.45,30863,0
+ULE.US,D,20160126,000000,15.39,15.46,15.39,15.46,2828,0
+ULE.US,D,20160127,000000,15.53,15.5905,15.46,15.576,7688,0
+ULE.US,D,20160128,000000,15.59,15.77,15.59,15.77,46385,0
+ULE.US,D,20160129,000000,15.46,15.46,15.33,15.4099,34607,0
+ULE.US,D,20160201,000000,15.48,15.59,15.48,15.53,36404,0
+ULE.US,D,20160202,000000,15.61,15.65,15.5301,15.58,15916,0
+ULE.US,D,20160203,000000,15.78,16.246,15.76,16.1802,36260,0
+ULE.US,D,20160204,000000,16.42,16.48,16.32,16.4253,38782,0
+ULE.US,D,20160205,000000,16.26,16.32,16.1401,16.28,18691,0
+ULE.US,D,20160208,000000,16.17,16.45,16.1601,16.39,13063,0
+ULE.US,D,20160209,000000,16.72,16.79,16.5909,16.68,13448,0
+ULE.US,D,20160210,000000,16.56,16.65,16.28,16.641,35371,0
+ULE.US,D,20160211,000000,16.82,16.8882,16.7501,16.77,9992,0
+ULE.US,D,20160212,000000,16.55,16.57,16.451,16.56,3675,0
+ULE.US,D,20160216,000000,16.38,16.38,16.19,16.22,23151,0
+ULE.US,D,20160217,000000,16.22,16.22,16.1644,16.1801,1472,0
+ULE.US,D,20160218,000000,16.07,16.15,16.0111,16.07,4489,0
+ULE.US,D,20160219,000000,15.97,16.2,15.97,16.16,15112,0
+ULE.US,D,20160222,000000,15.89,15.9399,15.84,15.8895,7850,0
+ULE.US,D,20160223,000000,15.85,15.91,15.8,15.84,9658,0
+ULE.US,D,20160224,000000,15.78,15.92,15.78,15.86,7621,0
+ULE.US,D,20160225,000000,15.85,15.94,15.8,15.9096,3415,0
+ULE.US,D,20160226,000000,15.7454,15.7454,15.569,15.63,20109,0
+ULE.US,D,20160229,000000,15.48,15.52,15.3913,15.475,22358,0
+ULE.US,D,20160301,000000,15.39,15.46,15.31,15.42,16498,0
+ULE.US,D,20160302,000000,15.39,15.4599,15.31,15.45,13421,0
+ULE.US,D,20160303,000000,15.55,15.72,15.55,15.69,8607,0
+ULE.US,D,20160304,000000,15.77,15.905,15.715,15.7701,14292,0
+ULE.US,D,20160307,000000,15.7,15.8599,15.6681,15.83,8796,0
+ULE.US,D,20160308,000000,15.96,15.96,15.77,15.77,9552,0
+ULE.US,D,20160309,000000,15.78,15.874,15.78,15.82,2374,0
+ULE.US,D,20160310,000000,15.88,16.4,15.88,16.3601,8274,0
+ULE.US,D,20160311,000000,16.18,16.3599,16.15,16.26,4320,0
+ULE.US,D,20160314,000000,16.13,16.155,16.01,16.09,5545,0
+ULE.US,D,20160315,000000,16.1,16.14,16.024,16.11,2167,0
+ULE.US,D,20160316,000000,16.02,16.46,15.9301,16.46,8983,0
+ULE.US,D,20160317,000000,16.68,16.7589,16.6515,16.71,45881,0
+ULE.US,D,20160318,000000,16.63,16.644,16.52,16.53,11090,0
+ULE.US,D,20160321,000000,16.53,16.53,16.45,16.47,20084,0
+ULE.US,D,20160322,000000,16.38,16.45,16.36,16.39,6292,0
+ULE.US,D,20160323,000000,16.29,16.31,16.25,16.2794,2939,0
+ULE.US,D,20160324,000000,16.21,16.2754,16.2,16.2754,13751,0
+ULE.US,D,20160328,000000,16.37,16.37,16.3301,16.34,1438,0
+ULE.US,D,20160329,000000,16.3512,16.65,16.34,16.65,28254,0
+ULE.US,D,20160330,000000,16.63,16.82,16.63,16.73,8583,0
+ULE.US,D,20160331,000000,16.95,16.9599,16.86,16.87,4659,0
+ULE.US,D,20160401,000000,16.82,16.92,16.78,16.8701,5288,0
+ULE.US,D,20160404,000000,16.92,16.9595,16.87,16.93,27514,0
+ULE.US,D,20160405,000000,16.8,16.92,16.79,16.8885,4763,0
+ULE.US,D,20160406,000000,16.8601,16.99,16.86,16.916,22070,0
+ULE.US,D,20160407,000000,16.8,16.89,16.8,16.83,2558,0
+ULE.US,D,20160408,000000,16.876,16.9399,16.876,16.91,5242,0
+ULE.US,D,20160411,000000,16.9429,17.07,16.9,16.9295,41701,0
+ULE.US,D,20160412,000000,16.84,16.9,16.7601,16.88,3810,0
+ULE.US,D,20160413,000000,16.69,16.69,16.5297,16.55,8726,0
+ULE.US,D,20160414,000000,16.54,16.554,16.4701,16.51,4730,0
+ULE.US,D,20160415,000000,16.54,16.6568,16.54,16.55,4673,0
+ULE.US,D,20160418,000000,16.66,16.71,16.61,16.64,10879,0
+ULE.US,D,20160419,000000,16.85,16.85,16.82,16.84,3499,0
+ULE.US,D,20160420,000000,16.71,16.71,16.6099,16.6099,1562,0
+ULE.US,D,20160421,000000,16.76,16.76,16.56,16.5725,2760,0
+ULE.US,D,20160422,000000,16.49,16.49,16.351,16.4,8729,0
+ULE.US,D,20160425,000000,16.42,16.54,16.42,16.4944,2406,0
+ULE.US,D,20160426,000000,16.633,16.65,16.5301,16.5685,2186,0
+ULE.US,D,20160427,000000,16.63,16.6799,16.54,16.63,2813,0
+ULE.US,D,20160428,000000,16.64,16.76,16.6,16.75,11492,0
+ULE.US,D,20160429,000000,17.02,17.08,16.9901,17.06,16504,0
+ULE.US,D,20160502,000000,17.08,17.29,17.08,17.25,20889,0
+ULE.US,D,20160503,000000,17.3184,17.3497,17.1701,17.18,8195,0
+ULE.US,D,20160504,000000,17.2,17.21,17.1384,17.15,4697,0
+ULE.US,D,20160505,000000,16.93,16.97,16.8422,16.8799,12289,0
+ULE.US,D,20160506,000000,16.92,16.9499,16.8301,16.85,2680,0
+ULE.US,D,20160509,000000,16.89,16.89,16.85,16.87,1822,0
+ULE.US,D,20160510,000000,16.83,16.83,16.8,16.82,4210,0
+ULE.US,D,20160511,000000,16.9,17.0089,16.9,16.94,3899,0
+ULE.US,D,20160512,000000,16.88,16.92,16.77,16.7966,3830,0
+ULE.US,D,20160513,000000,16.66,16.66,16.51,16.61,11670,0
+ULE.US,D,20160516,000000,16.69,16.69,16.6,16.6585,11766,0
+ULE.US,D,20160517,000000,16.7,16.7,16.67,16.67,2772,0
+ULE.US,D,20160518,000000,16.5,16.53,16.34,16.35,5577,0
+ULE.US,D,20160519,000000,16.3,16.33,16.25,16.28,22766,0
+ULE.US,D,20160520,000000,16.4,16.4,16.3,16.3128,1312,0
+ULE.US,D,20160523,000000,16.21,16.31,16.21,16.31,18735,0
+ULE.US,D,20160524,000000,16.12,16.17,16.08,16.09,3487,0
+ULE.US,D,20160525,000000,16.08,16.1828,16.07,16.15,3363,0
+ULE.US,D,20160526,000000,16.31,16.31,16.18,16.218,3019,0
+ULE.US,D,20160527,000000,16.14,16.14,16.0001,16.04,12597,0
+ULE.US,D,20160531,000000,16.17,16.17,16.0408,16.05,2791,0
+ULE.US,D,20160601,000000,16.125,16.24,16.125,16.24,1239,0
+ULE.US,D,20160602,000000,16.19,16.19,16.08,16.1395,4791,0
+ULE.US,D,20160603,000000,16.52,16.698,16.52,16.698,12609,0
+ULE.US,D,20160606,000000,16.72,16.76,16.65,16.73,10360,0
+ULE.US,D,20160607,000000,16.76,16.76,16.68,16.7105,1680,0
+ULE.US,D,20160608,000000,16.8,16.89,16.8,16.8355,39494,0
+ULE.US,D,20160609,000000,16.64,16.64,16.522,16.62,7953,0
+ULE.US,D,20160610,000000,16.54,16.54,16.39,16.43,5493,0
+ULE.US,D,20160613,000000,16.42,16.53,16.4101,16.49,6684,0
+ULE.US,D,20160614,000000,16.231,16.302,16.231,16.24,4045,0
+ULE.US,D,20160615,000000,16.25,16.5399,16.25,16.36,6264,0
+ULE.US,D,20160616,000000,16.14,16.36,16.034,16.35,20091,0
+ULE.US,D,20160617,000000,16.43,16.51,16.38,16.39,20522,0
+ULE.US,D,20160620,000000,16.64,16.64,16.51,16.51,5959,0
+ULE.US,D,20160621,000000,16.5,16.5,16.36,16.3999,6409,0
+ULE.US,D,20160622,000000,16.52,16.5699,16.4899,16.49,11972,0
+ULE.US,D,20160623,000000,16.76,16.76,16.65,16.75,26970,0
+ULE.US,D,20160624,000000,15.67,16.15,15.61,15.8535,53613,0
+ULE.US,D,20160627,000000,15.63,15.75,15.5645,15.63,39573,0
+ULE.US,D,20160628,000000,15.83,15.84,15.75,15.8375,27455,0
+ULE.US,D,20160629,000000,15.95,15.96,15.91,15.96,7817,0
+ULE.US,D,20160630,000000,15.87,15.93,15.72,15.8628,4494,0
+ULE.US,D,20160701,000000,16.03,16.038,15.94,16.0255,6991,0
+ULE.US,D,20160705,000000,16.09,16.09,15.78,15.8,12441,0
+ULE.US,D,20160706,000000,15.8,15.91,15.72,15.91,1144,0
+ULE.US,D,20160707,000000,15.828,15.84,15.75,15.75,6908,0
+ULE.US,D,20160708,000000,15.75,15.7999,15.7,15.7999,10036,0
+ULE.US,D,20160711,000000,15.687,15.78,15.687,15.76,1640,0
+ULE.US,D,20160712,000000,15.81,15.88,15.783,15.7933,5043,0
+ULE.US,D,20160713,000000,15.81,15.92,15.81,15.85,8830,0
+ULE.US,D,20160714,000000,15.96,15.96,15.87,15.93,7897,0
+ULE.US,D,20160715,000000,15.85,15.85,15.76,15.76,5483,0
+ULE.US,D,20160718,000000,15.79,15.8399,15.7678,15.78,7186,0
+ULE.US,D,20160719,000000,15.67,15.67,15.6,15.66,7918,0
+ULE.US,D,20160720,000000,15.62,15.62,15.55,15.615,15241,0
+ULE.US,D,20160721,000000,15.6,15.645,15.55,15.59,6833,0
+ULE.US,D,20160722,000000,15.6,15.633,15.44,15.47,5004,0
+ULE.US,D,20160725,000000,15.55,15.58,15.55,15.5789,1299,0
+ULE.US,D,20160726,000000,15.5425,15.5734,15.5,15.52,5062,0
+ULE.US,D,20160727,000000,15.586,15.7011,15.49,15.7011,7190,0
+ULE.US,D,20160728,000000,15.81,15.884,15.77,15.82,12482,0
+ULE.US,D,20160729,000000,16,16.12,16,16.12,8204,0
+ULE.US,D,20160801,000000,15.99,16.11,15.99,16.059,8220,0
+ULE.US,D,20160802,000000,16.13,16.26,16.13,16.1701,14583,0
+ULE.US,D,20160803,000000,16.04,16.0853,15.9501,15.9501,3432,0
+ULE.US,D,20160804,000000,15.95,15.95,15.91,15.92,2238,0
+ULE.US,D,20160805,000000,15.77,15.77,15.68,15.762,1518,0
+ULE.US,D,20160808,000000,15.82,15.83,15.8,15.815,875,0
+ULE.US,D,20160809,000000,15.76,15.88,15.76,15.875,1878,0
+ULE.US,D,20160810,000000,16.0799,16.0799,16.0584,16.0584,533,0
+ULE.US,D,20160811,000000,16.06,16.06,15.92,15.9741,1023,0
+ULE.US,D,20160812,000000,16.15,16.15,16.0146,16.0146,3907,0
+ULE.US,D,20160815,000000,16,16.13,16,16.09,13922,0
+ULE.US,D,20160816,000000,16.29,16.32,16.29,16.3,17636,0
+ULE.US,D,20160817,000000,16.37,16.43,16.27,16.36,12446,0
+ULE.US,D,20160818,000000,16.46,16.5858,16.4408,16.5858,9439,0
+ULE.US,D,20160819,000000,16.41,16.509,16.41,16.509,3523,0
+ULE.US,D,20160822,000000,16.47,16.49,16.39,16.455,6283,0
+ULE.US,D,20160823,000000,16.5,16.5,16.4141,16.43,18903,0
+ULE.US,D,20160824,000000,16.34,16.34,16.222,16.272,11233,0
+ULE.US,D,20160825,000000,16.3757,16.3757,16.2964,16.3432,6491,0
+ULE.US,D,20160826,000000,16.39,16.5,16.0642,16.088,23678,0
+ULE.US,D,20160829,000000,16.02,16.07,16.017,16.0505,6076,0
+ULE.US,D,20160830,000000,16.01,16.01,15.8901,15.9402,17445,0
+ULE.US,D,20160831,000000,15.944,15.98,15.86,15.9501,11817,0
+ULE.US,D,20160901,000000,16.06,16.08,16.05,16.07,621,0
+ULE.US,D,20160902,000000,16.0916,16.0916,15.9101,15.9729,13610,0
+ULE.US,D,20160906,000000,16.01,16.245,15.91,16.19,13575,0
+ULE.US,D,20160907,000000,16.17,16.22,16.15,16.15,827,0
+ULE.US,D,20160908,000000,16.35,16.3817,16.2273,16.2492,3505,0
+ULE.US,D,20160909,000000,16.17,16.1858,16.071,16.18,3569,0
+ULE.US,D,20160912,000000,16.16,16.24,16.105,16.2,12153,0
+ULE.US,D,20160913,000000,16.23,16.24,16.11,16.14,4075,0
+ULE.US,D,20160914,000000,16.18,16.3,16.1554,16.25,6034,0
+ULE.US,D,20160915,000000,16.153,16.24,16.15,16.23,5721,0
+ULE.US,D,20160916,000000,15.985,16,15.925,15.97,3273,0
+ULE.US,D,20160919,000000,16.04,16.04,15.98,16.03,10948,0
+ULE.US,D,20160920,000000,16.06,16.06,15.96,15.9674,959,0
+ULE.US,D,20160921,000000,15.8711,16.05,15.8711,16.05,2367,0
+ULE.US,D,20160922,000000,16.192,16.22,16.04,16.104,2155,0
+ULE.US,D,20160923,000000,16.05,16.14,16.05,16.14,12149,0
+ULE.US,D,20160926,000000,16.19,16.25,16.18,16.185,4810,0
+ULE.US,D,20160927,000000,16.11,16.115,16.08,16.115,1603,0
+ULE.US,D,20160928,000000,16.06,16.11,16.03,16.04,11638,0
+ULE.US,D,20160929,000000,16.11,16.184,16.07,16.0716,2917,0
+ULE.US,D,20160930,000000,16.1464,16.1464,16.1186,16.12,703,0
+ULE.US,D,20161003,000000,16.07,16.07,16.0573,16.0663,1352,0
+ULE.US,D,20161004,000000,15.87,16.08,15.87,16.0244,2212,0
+ULE.US,D,20161005,000000,16.02,16.02,16.02,16.02,100,0
+ULE.US,D,20161006,000000,16.009,16.009,15.8785,15.91,7455,0
+ULE.US,D,20161007,000000,15.992,15.992,15.94,15.984,2552,0
+ULE.US,D,20161010,000000,15.9149,15.9149,15.801,15.801,2004,0
+ULE.US,D,20161011,000000,15.67,15.6805,15.57,15.58,9192,0
+ULE.US,D,20161012,000000,15.5128,15.5711,15.46,15.4873,171329,0
+ULE.US,D,20161013,000000,15.55,15.61,15.55,15.61,10505,0
+ULE.US,D,20161014,000000,15.51,15.52,15.37,15.37,16349,0
+ULE.US,D,20161017,000000,15.39,15.4545,15.39,15.44,10341,0
+ULE.US,D,20161018,000000,15.4152,15.4473,15.38,15.38,2571,0
+ULE.US,D,20161019,000000,15.35,15.35,15.32,15.34,19467,0
+ULE.US,D,20161020,000000,15.3,15.3,15.201,15.2499,14423,0
+ULE.US,D,20161021,000000,15.13,15.13,15.04,15.064,16100,0
+ULE.US,D,20161024,000000,15.17,15.17,15.08,15.08,40519,0
+ULE.US,D,20161025,000000,15.0525,15.1895,15.045,15.14,9257,0
+ULE.US,D,20161026,000000,15.2379,15.2699,15.17,15.1878,25002,0
+ULE.US,D,20161027,000000,15.22,15.23,15.11,15.11,15154,0
+ULE.US,D,20161028,000000,15.2398,15.4046,15.2101,15.34,4098,0
+ULE.US,D,20161031,000000,15.33,15.33,15.244,15.305,2513,0
+ULE.US,D,20161101,000000,15.54,15.5956,15.46,15.52,34037,0
+ULE.US,D,20161102,000000,15.71,15.78,15.64,15.64,7306,0
+ULE.US,D,20161103,000000,15.65,15.76,15.63,15.74,6698,0
+ULE.US,D,20161104,000000,15.73,15.85,15.73,15.85,23317,0
+ULE.US,D,20161107,000000,15.63,15.63,15.52,15.5736,7700,0
+ULE.US,D,20161108,000000,15.59,15.59,15.4903,15.52,6459,0
+ULE.US,D,20161109,000000,15.38,15.38,15.16,15.16,11146,0
+ULE.US,D,20161110,000000,15.14,15.159,15.06,15.06,56523,0
+ULE.US,D,20161111,000000,15.02,15.03,14.92,14.956,28899,0
+ULE.US,D,20161114,000000,14.72,14.7592,14.5842,14.6958,8200,0
+ULE.US,D,20161115,000000,14.6649,14.69,14.61,14.61,10675,0
+ULE.US,D,20161116,000000,14.6,14.61,14.48,14.48,13787,0
+ULE.US,D,20161117,000000,14.5154,14.53,14.33,14.36,22256,0
+ULE.US,D,20161118,000000,14.35,14.35,14.2257,14.2511,24038,0
+ULE.US,D,20161121,000000,14.3535,14.4085,14.26,14.4,24962,0
+ULE.US,D,20161122,000000,14.5,14.5,14.306,14.4,21506,0
+ULE.US,D,20161123,000000,14.21,14.22,14.1042,14.21,26437,0
+ULE.US,D,20161125,000000,14.29,14.39,14.25,14.2956,3500,0
+ULE.US,D,20161128,000000,14.26,14.33,14.2228,14.2228,8270,0
+ULE.US,D,20161129,000000,14.29,14.45,14.29,14.45,39809,0
+ULE.US,D,20161130,000000,14.35,14.35,14.188,14.215,24483,0
+ULE.US,D,20161201,000000,14.309,14.45,14.2393,14.41,8564,0
+ULE.US,D,20161202,000000,14.37,14.4851,14.37,14.44,6903,0
+ULE.US,D,20161205,000000,14.54,14.8199,14.54,14.73,45437,0
+ULE.US,D,20161206,000000,14.79,14.79,14.56,14.63,11655,0
+ULE.US,D,20161207,000000,14.62,14.75,14.62,14.73,17137,0
+ULE.US,D,20161208,000000,14.39,14.46,14.27,14.3089,16757,0
+ULE.US,D,20161209,000000,14.14,14.21,14.08,14.12,23510,0
+ULE.US,D,20161212,000000,14.26,14.4,14.2553,14.37,35250,0
+ULE.US,D,20161213,000000,14.26,14.4395,14.26,14.3451,7298,0
+ULE.US,D,20161214,000000,14.32,14.43,14.02,14.12,19814,0
+ULE.US,D,20161215,000000,13.8,13.85,13.65,13.789,29137,0
+ULE.US,D,20161216,000000,13.79,13.879,13.7238,13.87,8756,0
+ULE.US,D,20161219,000000,13.7748,13.8492,13.71,13.71,17167,0
+ULE.US,D,20161220,000000,13.57,13.7099,13.57,13.661,7865,0
+ULE.US,D,20161221,000000,13.81,13.81,13.75,13.75,4344,0
+ULE.US,D,20161222,000000,13.9,13.98,13.8093,13.83,18369,0
+ULE.US,D,20161223,000000,13.85,13.889,13.8128,13.88,22849,0
+ULE.US,D,20161227,000000,13.89,13.91,13.8705,13.8739,7124,0
+ULE.US,D,20161228,000000,13.84,13.84,13.6851,13.79,6455,0
+ULE.US,D,20161229,000000,13.54,13.99,13.54,13.99,5091,0
+ULE.US,D,20161230,000000,14.0272,14.123,14,14.09,19548,0
+ULE.US,D,20170103,000000,13.61,14.03,13.5,14.03,30942,0
+ULE.US,D,20170104,000000,13.77,13.8851,13.76,13.85,13036,0
+ULE.US,D,20170105,000000,13.98,14.21,13.98,14.21,20475,0
+ULE.US,D,20170106,000000,14.06,14.16,14,14.0599,20906,0
+ULE.US,D,20170109,000000,14.06,14.15,14.03,14.15,7207,0
+ULE.US,D,20170110,000000,14.16,14.19,14.1,14.13,10143,0
+ULE.US,D,20170111,000000,13.94,14.23,13.8104,14.15,16405,0
+ULE.US,D,20170112,000000,14.24,14.3971,14.24,14.28,5212,0
+ULE.US,D,20170113,000000,14.33,14.3399,14.2343,14.33,6607,0
+ULE.US,D,20170117,000000,14.51,14.5118,14.4289,14.51,13518,0
+ULE.US,D,20170118,000000,14.43,14.4599,14.25,14.27,13694,0
+ULE.US,D,20170119,000000,14.26,14.3493,14.1449,14.3394,5721,0
+ULE.US,D,20170120,000000,14.3893,14.47,14.3,14.47,6083,0
+ULE.US,D,20170123,000000,14.55,14.61,14.52,14.6,12764,0
+ULE.US,D,20170124,000000,14.6276,14.64,14.48,14.48,15308,0
+ULE.US,D,20170125,000000,14.51,14.55,14.48,14.51,17859,0
+ULE.US,D,20170126,000000,14.41,14.43,14.3197,14.35,11340,0
+ULE.US,D,20170127,000000,14.47,14.47,14.36,14.3701,9600,0
+ULE.US,D,20170130,000000,14.29,14.3956,14.29,14.36,21142,0
+ULE.US,D,20170131,000000,14.58,14.7,14.58,14.7,21235,0
+ULE.US,D,20170201,000000,14.61,14.68,14.59,14.5937,19665,0
+ULE.US,D,20170202,000000,14.7,14.78,14.59,14.64,7814,0
+ULE.US,D,20170203,000000,14.63,14.719,14.5601,14.68,6821,0
+ULE.US,D,20170206,000000,14.54,14.61,14.5,14.61,10885,0
+ULE.US,D,20170207,000000,14.42,14.47,14.3701,14.425,2778,0
+ULE.US,D,20170208,000000,14.4,14.48,14.3954,14.45,14181,0
+ULE.US,D,20170209,000000,14.45,14.45,14.3375,14.345,2234,0
+ULE.US,D,20170210,000000,14.21,14.2901,14.18,14.25,8954,0
+ULE.US,D,20170213,000000,14.23,14.23,14.1403,14.17,6805,0
+ULE.US,D,20170214,000000,14.17,14.22,14.06,14.09,5025,0
+ULE.US,D,20170215,000000,14.03,14.19,14.03,14.19,13651,0
+ULE.US,D,20170216,000000,14.24,14.37,14.2301,14.37,48258,0
+ULE.US,D,20170217,000000,14.35,14.35,14.1501,14.2,17531,0
+ULE.US,D,20170221,000000,14.04,14.04,13.93,14.03,12960,0
+ULE.US,D,20170222,000000,13.95,14.09,13.9099,14.09,13135,0
+ULE.US,D,20170223,000000,14.0922,14.12,14.06,14.12,4024,0
+ULE.US,D,20170224,000000,14.12,14.12,14.0452,14.07,3790,0
+ULE.US,D,20170227,000000,14.1,14.22,14.1,14.14,4070,0
+ULE.US,D,20170228,000000,14.17,14.2108,14.15,14.15,5406,0
+ULE.US,D,20170301,000000,13.96,14.07,13.93,13.96,93056,0
+ULE.US,D,20170302,000000,13.83,13.9109,13.83,13.85,13355,0
+ULE.US,D,20170303,000000,13.98,14.1502,13.9555,14.1502,12105,0
+ULE.US,D,20170306,000000,14.04,14.09,14.036,14.08,8152,0
+ULE.US,D,20170307,000000,14.0214,14.04,14,14,7432,0
+ULE.US,D,20170308,000000,13.9776,13.99,13.93,13.93,2871,0
+ULE.US,D,20170309,000000,14.03,14.09,14.02,14.06,6504,0
+ULE.US,D,20170310,000000,14.21,14.3799,14.13,14.31,25534,0
+ULE.US,D,20170313,000000,14.3,14.32,14.2294,14.29,13292,0
+ULE.US,D,20170314,000000,14.2044,14.2044,14.15,14.18,1484,0
+ULE.US,D,20170315,000000,14.1,14.43,14.1,14.43,6434,0
+ULE.US,D,20170316,000000,14.4241,14.555,14.4,14.5,8876,0
+ULE.US,D,20170317,000000,14.49,14.49,14.444,14.444,3763,0
+ULE.US,D,20170320,000000,14.46,14.5,14.44,14.44,10970,0
+ULE.US,D,20170321,000000,14.6999,14.6999,14.58,14.64,22024,0
+ULE.US,D,20170322,000000,14.59,14.67,14.59,14.59,11809,0
+ULE.US,D,20170323,000000,14.5719,14.59,14.52,14.59,76467,0
+ULE.US,D,20170324,000000,14.63,14.65,14.56,14.61,26425,0
+ULE.US,D,20170327,000000,14.91,14.91,14.7701,14.8,25577,0
+ULE.US,D,20170328,000000,14.8,14.81,14.58,14.66,30578,0
+ULE.US,D,20170329,000000,14.44,14.534,14.44,14.52,17358,0
+ULE.US,D,20170330,000000,14.4568,14.48,14.26,14.26,23557,0
+ULE.US,D,20170331,000000,14.29,14.3399,14.244,14.27,116761,0
+ULE.US,D,20170403,000000,14.2,14.28,14.2,14.25,19465,0
+ULE.US,D,20170404,000000,14.2026,14.24,14.2026,14.24,5030,0
+ULE.US,D,20170405,000000,14.18,14.26,14.18,14.26,7291,0
+ULE.US,D,20170406,000000,14.195,14.2129,14.16,14.16,8736,0
+ULE.US,D,20170407,000000,14.12,14.19,14,14.03,542622,0
+ULE.US,D,20170410,000000,14,14.07,14,14.04,16065,0
+ULE.US,D,20170411,000000,14.0879,14.12,14.0708,14.08,805,0
+ULE.US,D,20170412,000000,14.1,14.22,14.0901,14.22,3656,0
+ULE.US,D,20170413,000000,14.14,14.14,14.08,14.08,10699,0
+ULE.US,D,20170417,000000,14.13,14.22,14.13,14.13,11573,0
+ULE.US,D,20170418,000000,14.27,14.41,14.2523,14.41,9029,0
+ULE.US,D,20170419,000000,14.3521,14.36,14.33,14.33,3709,0
+ULE.US,D,20170420,000000,14.45,14.49,14.343,14.36,7015,0
+ULE.US,D,20170421,000000,14.2921,14.2921,14.2551,14.29,11295,0
+ULE.US,D,20170424,000000,14.7,14.76,14.68,14.73,417145,0
+ULE.US,D,20170425,000000,14.75,14.9686,14.75,14.92,38020,0
+ULE.US,D,20170426,000000,14.76,14.85,14.73,14.83,16005,0
+ULE.US,D,20170427,000000,14.7,14.771,14.69,14.75,19395,0
+ULE.US,D,20170428,000000,14.8,14.871,14.7851,14.7851,9894,0
+ULE.US,D,20170501,000000,14.8,14.8886,14.8,14.8,48924,0
+ULE.US,D,20170502,000000,14.8128,14.8404,14.8128,14.8404,1633,0
+ULE.US,D,20170503,000000,14.88,14.88,14.7914,14.8044,1344,0
+ULE.US,D,20170504,000000,14.84,15.0599,14.84,15.03,12630,0
+ULE.US,D,20170505,000000,14.97,15.09,14.97,15.06,21216,0
+ULE.US,D,20170508,000000,14.87,14.94,14.87,14.91,13024,0
+ULE.US,D,20170509,000000,14.73,14.8032,14.71,14.72,32274,0
+ULE.US,D,20170510,000000,14.71,14.7294,14.68,14.7,24809,0
+ULE.US,D,20170511,000000,14.67,14.74,14.67,14.7001,6577,0
+ULE.US,D,20170512,000000,14.83,14.99,14.83,14.87,622502,0
+ULE.US,D,20170515,000000,15,15.05,14.99,14.99,9490,0
+ULE.US,D,20170516,000000,15.25,15.339,15.25,15.29,422441,0
+ULE.US,D,20170517,000000,15.358,15.5,15.348,15.4999,19724,0
+ULE.US,D,20170518,000000,15.36,15.4304,15.2901,15.3653,227009,0
+ULE.US,D,20170519,000000,15.56,15.65,15.56,15.64,13203,0
+ULE.US,D,20170522,000000,15.75,15.79,15.69,15.73,34119,0
+ULE.US,D,20170523,000000,15.74,15.74,15.54,15.54,16776,0
+ULE.US,D,20170524,000000,15.54,15.6253,15.52,15.6253,5032,0
+ULE.US,D,20170525,000000,15.6596,15.665,15.6001,15.61,10812,0
+ULE.US,D,20170526,000000,15.49,15.55,15.48,15.51,6948,0
+ULE.US,D,20170530,000000,15.5,15.5894,15.5,15.55,10740,0
+ULE.US,D,20170531,000000,15.65,15.739,15.63,15.7186,16233,0
+ULE.US,D,20170601,000000,15.66,15.6727,15.6,15.6274,9469,0
+ULE.US,D,20170602,000000,15.75,15.84,15.75,15.8,26108,0
+ULE.US,D,20170605,000000,15.76,15.76,15.71,15.721,6900,0
+ULE.US,D,20170606,000000,15.768,15.8085,15.75,15.8085,3326,0
+ULE.US,D,20170607,000000,15.66,15.78,15.66,15.73,11241,0
+ULE.US,D,20170608,000000,15.71,15.71,15.5814,15.61,24493,0
+ULE.US,D,20170609,000000,15.5082,15.5796,15.5082,15.5695,14553,0
+ULE.US,D,20170612,000000,15.61,15.61,15.565,15.58,3158,0
+ULE.US,D,20170613,000000,15.6,15.62,15.58,15.5983,2585,0
+ULE.US,D,20170614,000000,15.76,15.83,15.59,15.59,15799,0
+ULE.US,D,20170615,000000,15.42,15.45,15.38,15.41,7923,0
+ULE.US,D,20170616,000000,15.5,15.5615,15.49,15.56,11507,0
+ULE.US,D,20170619,000000,15.48,15.4976,15.4103,15.43,5266,0
+ULE.US,D,20170620,000000,15.4,15.42,15.34,15.36,9539,0
+ULE.US,D,20170621,000000,15.37,15.45,15.37,15.45,4679,0
+ULE.US,D,20170622,000000,15.4486,15.4486,15.39,15.42,1971,0
+ULE.US,D,20170623,000000,15.56,15.5813,15.53,15.54,3581,0
+ULE.US,D,20170626,000000,15.56,15.6,15.51,15.525,10054,0
+ULE.US,D,20170627,000000,15.8,15.9786,15.7786,15.96,29057,0
+ULE.US,D,20170628,000000,15.97,16.069,15.9689,16.043,13276,0
+ULE.US,D,20170629,000000,16.11,16.24,16.11,16.23,22187,0
+ULE.US,D,20170630,000000,16.14,16.17,16.131,16.17,7666,0
+ULE.US,D,20170703,000000,16,16.02,15.99,16.02,28771,0
+ULE.US,D,20170705,000000,15.91,15.94,15.88,15.932,9345,0
+ULE.US,D,20170706,000000,16.11,16.16,16.03,16.16,12501,0
+ULE.US,D,20170707,000000,16.12,16.12,16.0424,16.1038,37187,0
+ULE.US,D,20170710,000000,16.08,16.118,16.0501,16.118,1168,0
+ULE.US,D,20170711,000000,16.07,16.31,16.07,16.29,16064,0
+ULE.US,D,20170712,000000,16.21,16.21,16.1,16.13,69960,0
+ULE.US,D,20170713,000000,16.1039,16.1039,16.034,16.095,16299,0
+ULE.US,D,20170714,000000,16.22,16.261,16.2138,16.261,9126,0
+ULE.US,D,20170717,000000,16.29,16.3,16.25,16.29,173874,0
+ULE.US,D,20170718,000000,16.53,16.5799,16.49,16.52,22684,0
+ULE.US,D,20170719,000000,16.43,16.46,16.38,16.39,15466,0
+ULE.US,D,20170720,000000,16.539,16.77,16.52,16.7,24282,0
+ULE.US,D,20170721,000000,16.78,16.8451,16.7648,16.82,15604,0
+ULE.US,D,20170724,000000,16.76,16.76,16.72,16.75,14356,0
+ULE.US,D,20170725,000000,16.88,16.91,16.76,16.765,17651,0
+ULE.US,D,20170726,000000,16.75,17.01,16.69,16.9722,19798,0
+ULE.US,D,20170727,000000,16.87,16.91,16.7608,16.82,19302,0
+ULE.US,D,20170728,000000,16.98,17.07,16.97,17.05,17500,0
+ULE.US,D,20170731,000000,17.03,17.29,17.026,17.29,15653,0
+ULE.US,D,20170801,000000,17.22,17.29,17.17,17.25,114691,0
+ULE.US,D,20170802,000000,17.26,17.5,17.26,17.37,45230,0
+ULE.US,D,20170803,000000,17.33,17.46,17.31,17.39,14405,0
+ULE.US,D,20170804,000000,17.3178,17.32,17,17.12,136896,0
+ULE.US,D,20170807,000000,17.11,17.17,17.11,17.14,9146,0
+ULE.US,D,20170808,000000,17.18,17.18,16.98,17.01,20289,0
+ULE.US,D,20170809,000000,16.95,17.039,16.87,17.02,27087,0
+ULE.US,D,20170810,000000,17.03,17.1346,16.95,17.07,10058,0
+ULE.US,D,20170811,000000,17.16,17.2779,17.1,17.21,14669,0
+ULE.US,D,20170814,000000,17.15,17.15,17.08,17.104,14315,0
+ULE.US,D,20170815,000000,16.91,16.99,16.89,16.96,8616,0
+ULE.US,D,20170816,000000,16.88,17.0575,16.85,17.05,17553,0
+ULE.US,D,20170817,000000,16.91,17,16.91,16.998,4212,0
+ULE.US,D,20170818,000000,17,17.011,16.998,17.011,1559,0
+ULE.US,D,20170821,000000,17.08,17.26,17.08,17.21,10908,0
+ULE.US,D,20170822,000000,17.08,17.08,17.01,17.03,5168,0
+ULE.US,D,20170823,000000,17.1325,17.22,17.1325,17.22,84136,0
+ULE.US,D,20170824,000000,17.1226,17.1959,17.1226,17.1742,3616,0
+ULE.US,D,20170825,000000,17.33,17.53,17.27,17.53,23013,0
+ULE.US,D,20170828,000000,17.5819,17.7,17.5819,17.65,28825,0
+ULE.US,D,20170829,000000,17.79,17.83,17.64,17.64,34722,0
+ULE.US,D,20170830,000000,17.52,17.5599,17.37,17.37,108839,0
+ULE.US,D,20170831,000000,17.299,17.43,17.2636,17.43,21416,0
+ULE.US,D,20170901,000000,17.4,17.4,17.23,17.29,21106,0
+ULE.US,D,20170905,000000,17.3,17.5099,17.3,17.41,97187,0
+ULE.US,D,20170906,000000,17.47,17.5324,17.4428,17.4428,17274,0
+ULE.US,D,20170907,000000,17.73,17.7632,17.6537,17.7452,16441,0
+ULE.US,D,20170908,000000,17.85,17.85,17.751,17.7608,94481,0
+ULE.US,D,20170911,000000,17.77,17.77,17.584,17.59,25149,0
+ULE.US,D,20170912,000000,17.55,17.64,17.54,17.63,19965,0
+ULE.US,D,20170913,000000,17.61,17.61,17.33,17.3591,33004,0
+ULE.US,D,20170914,000000,17.3,17.425,17.3,17.39,17197,0
+ULE.US,D,20170915,000000,17.64,17.64,17.505,17.53,4529,0
+ULE.US,D,20170918,000000,17.5174,17.59,17.49,17.56,16593,0
+ULE.US,D,20170919,000000,17.61,17.6768,17.6,17.67,3767,0
+ULE.US,D,20170920,000000,17.69,17.74,17.28,17.3628,85484,0
+ULE.US,D,20170921,000000,17.37,17.52,17.37,17.45,25265,0
+ULE.US,D,20170922,000000,17.53,17.61,17.49,17.49,5376,0
+ULE.US,D,20170925,000000,17.29,17.334,17.18,17.21,22563,0
+ULE.US,D,20170926,000000,17.1,17.13,16.95,17.05,105275,0
+ULE.US,D,20170927,000000,16.84,16.99,16.84,16.96,25825,0
+ULE.US,D,20170928,000000,17.01,17.063,17,17.0108,15068,0
+ULE.US,D,20170929,000000,17.12,17.139,17.0359,17.1,15676,0
+ULE.US,D,20171002,000000,16.96,16.96,16.86,16.9,31307,0
+ULE.US,D,20171003,000000,16.92,16.95,16.88,16.918,5923,0
+ULE.US,D,20171004,000000,16.92,16.96,16.92,16.9588,5484,0
+ULE.US,D,20171005,000000,16.81,16.8346,16.75,16.8,14838,0
+ULE.US,D,20171006,000000,16.7386,16.852,16.7386,16.84,9710,0
+ULE.US,D,20171009,000000,16.86,16.9355,16.86,16.93,7866,0
+ULE.US,D,20171010,000000,17.0332,17.12,17.0332,17.08,31929,0
+ULE.US,D,20171011,000000,17.2102,17.27,17.17,17.2355,18171,0
+ULE.US,D,20171012,000000,17.21,17.21,17.13,17.13,11205,0
+ULE.US,D,20171013,000000,17.24,17.24,17.091,17.091,3512,0
+ULE.US,D,20171016,000000,17.031,17.07,17.03,17.03,3997,0
+ULE.US,D,20171017,000000,16.92,16.96,16.8619,16.96,13651,0
+ULE.US,D,20171018,000000,16.94,17.01,16.923,17,10671,0
+ULE.US,D,20171019,000000,17.1525,17.16,17.11,17.14,8203,0
+ULE.US,D,20171020,000000,16.98,17.0005,16.94,16.97,8711,0
+ULE.US,D,20171023,000000,16.81,16.89,16.81,16.86,29118,0
+ULE.US,D,20171024,000000,16.92,16.99,16.915,16.93,4256,0
+ULE.US,D,20171025,000000,17.02,17.07,16.97,17.04,24234,0
+ULE.US,D,20171026,000000,16.89,16.89,16.56,16.56,13101,0
+ULE.US,D,20171027,000000,16.42,16.455,16.37,16.4331,9908,0
+ULE.US,D,20171030,000000,16.44,16.59,16.44,16.59,3538,0
+ULE.US,D,20171031,000000,16.53,16.58,16.53,16.567,3232,0
+ULE.US,D,20171101,000000,16.44,16.52,16.44,16.49,9245,0
+ULE.US,D,20171102,000000,16.62,16.66,16.585,16.585,1512,0
+ULE.US,D,20171103,000000,16.56,16.59,16.42,16.47,169224,0
+ULE.US,D,20171106,000000,16.37,16.48,16.37,16.44,111327,0
+ULE.US,D,20171107,000000,16.33,16.39,16.33,16.38,87661,0
+ULE.US,D,20171108,000000,16.44,16.44,16.36,16.42,60213,0
+ULE.US,D,20171109,000000,16.42,16.569,16.42,16.55,5359,0
+ULE.US,D,20171110,000000,16.55,16.6186,16.55,16.58,10543,0
+ULE.US,D,20171113,000000,16.48,16.61,16.48,16.6,221573,0
+ULE.US,D,20171114,000000,16.849,17,16.82,16.94,21813,0
+ULE.US,D,20171115,000000,17.29,17.29,16.947,16.96,174511,0
+ULE.US,D,20171116,000000,16.93,16.93,16.854,16.92,11260,0
+ULE.US,D,20171117,000000,16.94,16.98,16.92,16.94,17837,0
+ULE.US,D,20171120,000000,16.8949,16.8949,16.75,16.75,8052,0
+ULE.US,D,20171121,000000,16.75,16.8,16.75,16.7965,4669,0
+ULE.US,D,20171122,000000,16.93,17.04,16.84,17.01,31629,0
+ULE.US,D,20171124,000000,17.2742,17.36,17.2705,17.35,18446,0
+ULE.US,D,20171127,000000,17.4,17.4,17.23,17.23,6136,0
+ULE.US,D,20171128,000000,17.18,17.1911,17.06,17.0608,5124,0
+ULE.US,D,20171129,000000,17.04,17.15,17.04,17.12,24218,0
+ULE.US,D,20171130,000000,17.29,17.31,17.23,17.28,10824,0
+ULE.US,D,20171201,000000,17.18,17.31,17.18,17.31,1357,0
+ULE.US,D,20171204,000000,17.05,17.11,17.0333,17.09,3497,0
+ULE.US,D,20171205,000000,16.98,17.04,16.9615,17,6884,0
+ULE.US,D,20171206,000000,16.98,16.98,16.89,16.9037,12124,0
+ULE.US,D,20171207,000000,16.88,16.99,16.85,16.85,49630,0
+ULE.US,D,20171208,000000,16.81,16.86,16.7832,16.84,14702,0
+ULE.US,D,20171211,000000,16.87,16.96,16.87,16.88,14912,0
+ULE.US,D,20171212,000000,16.8,16.8,16.7228,16.78,9254,0
+ULE.US,D,20171213,000000,16.79,17.0018,16.79,16.99,105848,0
+ULE.US,D,20171214,000000,16.99,16.99,16.83,16.93,99517,0
+ULE.US,D,20171215,000000,16.94,16.94,16.81,16.81,4932,0
+ULE.US,D,20171218,000000,16.95,16.99,16.9001,16.9154,6036,0
+ULE.US,D,20171219,000000,16.99,17.0872,16.9866,17.04,5599,0
+ULE.US,D,20171220,000000,17.05,17.21,17.05,17.19,15550,0
+ULE.US,D,20171221,000000,17.15,17.19,17.1343,17.1704,23103,0
+ULE.US,D,20171222,000000,17.1,17.1244,17.06,17.12,30817,0
+ULE.US,D,20171226,000000,16.98,17.1899,16.98,17.14,16452,0
+ULE.US,D,20171227,000000,17.26,17.26,17.18,17.1901,12181,0
+ULE.US,D,20171228,000000,17.33,17.34,17.26,17.31,14153,0
+ULE.US,D,20171229,000000,17.4499,17.51,17.41,17.46,21824,0
+ULE.US,D,20180102,000000,17.57,17.63,17.53,17.63,38914,0
+ULE.US,D,20180103,000000,17.51,17.5199,17.46,17.5,12475,0
+ULE.US,D,20180104,000000,17.59,17.6948,17.59,17.6332,19392,0
+ULE.US,D,20180105,000000,17.49,17.56,17.49,17.56,4160,0
+ULE.US,D,20180108,000000,17.36,17.36,17.3,17.3102,18247,0
+ULE.US,D,20180109,000000,17.2,17.221,17.19,17.22,5507,0
+ULE.US,D,20180110,000000,17.43,17.43,17.3,17.3,7395,0
+ULE.US,D,20180111,000000,17.51,17.58,17.49,17.49,26569,0
+ULE.US,D,20180112,000000,17.78,17.97,17.78,17.97,121869,0
+ULE.US,D,20180116,000000,18.05,18.23,18,18.2,26123,0
+ULE.US,D,20180117,000000,18.09,18.24,18.0175,18.04,17812,0
+ULE.US,D,20180118,000000,18.08,18.1703,18.0653,18.1,13633,0
+ULE.US,D,20180119,000000,18.15,18.15,18.03,18.05,14437,0
+ULE.US,D,20180122,000000,18.16,18.17,18.0718,18.1464,6523,0
+ULE.US,D,20180123,000000,18.19,18.28,18.18,18.28,38714,0
+ULE.US,D,20180124,000000,18.55,18.62,18.5001,18.6,36580,0
+ULE.US,D,20180125,000000,18.87,18.97,18.46,18.62,73475,0
+ULE.US,D,20180126,000000,18.66,18.71,18.61,18.65,27898,0
+ULE.US,D,20180129,000000,18.47,18.5457,18.41,18.5457,17838,0
+ULE.US,D,20180130,000000,18.74,18.74,18.53,18.55,25578,0
+ULE.US,D,20180131,000000,18.68,18.75,18.5202,18.59,24072,0
+ULE.US,D,20180201,000000,18.7032,18.9,18.7032,18.87,12820,0
+ULE.US,D,20180202,000000,18.73,18.74,18.57,18.7024,26625,0
+ULE.US,D,20180205,000000,18.54,18.6,18.47,18.47,40017,0
+ULE.US,D,20180206,000000,18.3,18.53,18.26,18.43,31059,0
+ULE.US,D,20180207,000000,18.36,18.36,18.06,18.1,20029,0
+ULE.US,D,20180208,000000,18.14,18.18,18.0245,18.08,48775,0
+ULE.US,D,20180209,000000,18.06,18.077,17.95,18.05,15110,0
+ULE.US,D,20180212,000000,18.11,18.22,18.0999,18.1904,9989,0
+ULE.US,D,20180213,000000,18.34,18.42,18.34,18.41,31382,0
+ULE.US,D,20180214,000000,18.31,18.72,18.2501,18.72,17979,0
+ULE.US,D,20180215,000000,18.79,18.8372,18.7336,18.82,9004,0
+ULE.US,D,20180216,000000,18.59,18.66,18.51,18.5289,17027,0
+ULE.US,D,20180220,000000,18.33,18.33,18.33,18.33,16318,0
+ULE.US,D,20180221,000000,18.2601,18.32,18.16,18.16,12710,0
+ULE.US,D,20180222,000000,18.3109,18.3109,18.28,18.29,10162,0
+ULE.US,D,20180223,000000,18.2111,18.24,18.17,18.17,7919,0
+ULE.US,D,20180226,000000,18.17,18.25,18.14,18.25,18485,0
+ULE.US,D,20180227,000000,18.15,18.15,17.98,18.01,31552,0
+ULE.US,D,20180228,000000,17.94,17.96,17.86,17.89,10897,0
+ULE.US,D,20180301,000000,17.79,18.07,17.788,18.05,19894,0
+ULE.US,D,20180302,000000,18.22,18.2823,18.18,18.2823,5455,0
+ULE.US,D,20180305,000000,18.2,18.34,18.2,18.31,8343,0
+ULE.US,D,20180306,000000,18.42,18.52,18.42,18.4699,3185,0
+ULE.US,D,20180307,000000,18.47,18.51,18.43,18.47,15641,0
+ULE.US,D,20180308,000000,18.35,18.3501,18.17,18.18,16477,0
+ULE.US,D,20180309,000000,18.1701,18.25,18.1701,18.175,7850,0
+ULE.US,D,20180312,000000,18.12,18.27,18.12,18.27,2541,0
+ULE.US,D,20180313,000000,18.37,18.451,18.35,18.43,9258,0
+ULE.US,D,20180314,000000,18.35,18.4,18.35,18.38,1759,0
+ULE.US,D,20180315,000000,18.22,18.28,18.19,18.19,5131,0
+ULE.US,D,20180316,000000,18.12,18.12,18.03,18.1,11889,0
+ULE.US,D,20180319,000000,18.25,18.28,18.25,18.28,764,0
+ULE.US,D,20180320,000000,18.05,18.09,17.97,17.97,3480,0
+ULE.US,D,20180321,000000,18.06,18.28,18.01,18.27,67966,0
+ULE.US,D,20180322,000000,18.15,18.1501,18.11,18.11,2100,0
+ULE.US,D,20180323,000000,18.24,18.31,18.24,18.2801,10130,0
+ULE.US,D,20180326,000000,18.45,18.58,18.45,18.55,10917,0
+ULE.US,D,20180327,000000,18.36,18.43,18.345,18.4,14428,0
+ULE.US,D,20180328,000000,18.36,18.36,18.12,18.15,111681,0
+ULE.US,D,20180329,000000,18.21,18.21,18.058,18.09,12957,0
+ULE.US,D,20180402,000000,18.15,18.15,18.07,18.07,961,0
+ULE.US,D,20180403,000000,17.95,17.99,17.95,17.97,8272,0
+ULE.US,D,20180404,000000,18.03,18.1,18.01,18.02,18405,0
+ULE.US,D,20180405,000000,17.97,17.97,17.86,17.8768,10716,0
+ULE.US,D,20180406,000000,17.97,18.05,17.96,18.05,12088,0
+ULE.US,D,20180409,000000,18.12,18.1401,18.11,18.125,13311,0
+ULE.US,D,20180410,000000,18.21,18.25,18.18,18.21,6185,0
+ULE.US,D,20180411,000000,18.29,18.3,18.25,18.25,18800,0
+ULE.US,D,20180412,000000,18.12,18.16,18.105,18.15,6980,0
+ULE.US,D,20180413,000000,18.17,18.17,18.16,18.16,562,0
+ULE.US,D,20180416,000000,18.31,18.31,18.25,18.25,2679,0
+ULE.US,D,20180417,000000,18.22,18.25,18.22,18.25,930,0
+ULE.US,D,20180418,000000,18.32,18.33,18.27,18.27,7980,0
+ULE.US,D,20180419,000000,18.29,18.3,18.14,18.2,9924,0
+ULE.US,D,20180420,000000,17.9562,18.03,17.95,18,4052,0
+ULE.US,D,20180423,000000,17.831,17.84,17.74,17.76,8153,0
+ULE.US,D,20180424,000000,17.77,17.87,17.77,17.85,9153,0
+ULE.US,D,20180425,000000,17.7226,17.7226,17.65,17.66,20297,0
+ULE.US,D,20180426,000000,17.58,17.58,17.45,17.45,10891,0
+ULE.US,D,20180427,000000,17.42,17.54,17.36,17.54,6114,0
+ULE.US,D,20180430,000000,17.39,17.43,17.33,17.37,8258,0
+ULE.US,D,20180501,000000,17.17,17.18,17.11,17.13,35519,0
+ULE.US,D,20180502,000000,17.05,17.16,16.98,16.98,78326,0
+ULE.US,D,20180503,000000,17.01,17.14,16.99,17.12,56740,0
+ULE.US,D,20180504,000000,16.94,17,16.9,16.93,8069,0
+ULE.US,D,20180507,000000,16.86,16.92,16.86,16.91,10233,0
+ULE.US,D,20180508,000000,16.7361,16.74,16.6859,16.7301,3073,0
+ULE.US,D,20180509,000000,16.78,16.79,16.714,16.714,3483,0
+ULE.US,D,20180510,000000,16.94,16.94,16.7786,16.92,17884,0
+ULE.US,D,20180511,000000,16.96,17.0086,16.91,16.9677,2930,0
+ULE.US,D,20180514,000000,17.08,17.08,16.93,16.93,33873,0
+ULE.US,D,20180515,000000,16.63,16.75,16.61,16.6517,9664,0
+ULE.US,D,20180516,000000,16.55,16.5711,16.5,16.553,6116,0
+ULE.US,D,20180517,000000,16.52,16.57,16.52,16.5201,4502,0
+ULE.US,D,20180518,000000,16.5,16.52,16.4,16.52,50751,0
+ULE.US,D,20180521,000000,16.5,16.52,16.38,16.52,13208,0
+ULE.US,D,20180522,000000,16.48,16.5114,16.4708,16.5,6052,0
+ULE.US,D,20180523,000000,16.3048,16.305,16.19,16.25,27613,0
+ULE.US,D,20180524,000000,16.33,16.35,16.3201,16.3201,14268,0
+ULE.US,D,20180525,000000,16.128,16.17,16.1181,16.16,15529,0
+ULE.US,D,20180529,000000,15.95,15.95,15.76,15.79,18503,0
+ULE.US,D,20180530,000000,16.0291,16.17,15.975,16.115,46844,0
+ULE.US,D,20180531,000000,16.3,16.3,16.111,16.25,28336,0
+ULE.US,D,20180601,000000,16.17,16.18,16.04,16.14,54752,0
+ULE.US,D,20180604,000000,16.24,16.29,16.22,16.23,39495,0
+ULE.US,D,20180605,000000,16.13,16.29,16.1,16.27,6709,0
+ULE.US,D,20180606,000000,16.44,16.49,16.4,16.4,23282,0
+ULE.US,D,20180607,000000,16.52,16.562,16.49,16.492,11470,0
+ULE.US,D,20180608,000000,16.39,16.4006,16.39,16.4,3531,0
+ULE.US,D,20180611,000000,16.4924,16.4924,16.4924,16.4924,1080,0
+ULE.US,D,20180612,000000,16.45,16.45,16.32,16.33,52869,0
+ULE.US,D,20180613,000000,16.4,16.45,16.33,16.3583,3306,0
+ULE.US,D,20180614,000000,16.16,16.16,15.89,15.8916,48440,0
+ULE.US,D,20180615,000000,15.96,15.96,15.9099,15.9311,11393,0
+ULE.US,D,20180618,000000,15.91,15.9499,15.89,15.94,10176,0
+ULE.US,D,20180619,000000,15.78,15.85,15.78,15.84,10198,0
+ULE.US,D,20180620,000000,15.89,15.89,15.83,15.84,2783,0
+ULE.US,D,20180621,000000,15.9265,15.96,15.88,15.92,7535,0
+ULE.US,D,20180622,000000,16.04,16.06,15.95,16.04,5566,0
+ULE.US,D,20180625,000000,16.14,16.19,16.11,16.15,22108,0
+ULE.US,D,20180626,000000,16.0619,16.0699,16,16,7954,0
+ULE.US,D,20180627,000000,15.89,15.91,15.7546,15.7546,7248,0
+ULE.US,D,20180628,000000,15.77,15.83,15.77,15.79,23915,0
+ULE.US,D,20180629,000000,16.085,16.085,16.06,16.06,11435,0
+ULE.US,D,20180702,000000,15.885,15.9299,15.885,15.9299,726,0
+ULE.US,D,20180703,000000,16,16.03,16,16,10144,0
+ULE.US,D,20180705,000000,16.15,16.15,16.06,16.1,11409,0
+ULE.US,D,20180706,000000,16.29,16.3,16.24,16.28,13889,0
+ULE.US,D,20180709,000000,16.33,16.33,16.24,16.25,25525,0
+ULE.US,D,20180710,000000,16.1701,16.2525,16.17,16.2525,2170,0
+ULE.US,D,20180711,000000,16.2004,16.2004,16.0413,16.0413,1553,0
+ULE.US,D,20180712,000000,16.03,16.0836,16.02,16.05,4732,0
+ULE.US,D,20180713,000000,15.94,16.05,15.94,16.05,22229,0
+ULE.US,D,20180716,000000,16.12,16.17,16.12,16.14,24973,0
+ULE.US,D,20180717,000000,16.09,16.09,15.99,15.99,1207,0
+ULE.US,D,20180718,000000,15.93,15.96,15.93,15.94,8386,0
+ULE.US,D,20180719,000000,15.83,15.99,15.83,15.92,7036,0
+ULE.US,D,20180720,000000,16.15,16.1725,16.15,16.1698,2985,0
+ULE.US,D,20180723,000000,16.09,16.09,16.09,16.09,424,0
+ULE.US,D,20180724,000000,16.06,16.1,16.0278,16.05,2896,0
+ULE.US,D,20180725,000000,16.07,16.11,16.07,16.11,400,0
+ULE.US,D,20180726,000000,16.01,16.01,15.9399,15.9399,2653,0
+ULE.US,D,20180727,000000,15.938,15.9899,15.938,15.9899,2185,0
+ULE.US,D,20180730,000000,16.08,16.11,16.08,16.08,6616,0
+ULE.US,D,20180731,000000,16.1,16.1,16.06,16.06,1863,0
+ULE.US,D,20180801,000000,16.01,16.04,15.96,15.97,8740,0
+ULE.US,D,20180802,000000,15.85,15.88,15.78,15.78,7794,0
+ULE.US,D,20180803,000000,15.7,15.8001,15.7,15.7292,11998,0
+ULE.US,D,20180806,000000,15.64,15.6942,15.64,15.67,3148,0
+ULE.US,D,20180807,000000,15.799,15.799,15.77,15.77,1430,0
+ULE.US,D,20180808,000000,15.8099,15.82,15.8099,15.82,1229,0
+ULE.US,D,20180809,000000,15.75,15.75,15.68,15.68,3059,0
+ULE.US,D,20180810,000000,15.32,15.35,15.2228,15.26,14820,0
+ULE.US,D,20180813,000000,15.35,15.35,15.22,15.2503,20075,0
+ULE.US,D,20180814,000000,15.191,15.21,15.08,15.0906,5477,0
+ULE.US,D,20180815,000000,15.03,15.12,15,15.11,17825,0
+ULE.US,D,20180816,000000,15.23,15.23,15.117,15.12,15775,0
+ULE.US,D,20180817,000000,15.28,15.36,15.27,15.345,12675,0
+ULE.US,D,20180820,000000,15.31,15.43,15.3,15.4251,11237,0
+ULE.US,D,20180821,000000,15.58,15.72,15.511,15.72,15340,0
+ULE.US,D,20180822,000000,15.8,15.8,15.73,15.7899,5406,0
+ULE.US,D,20180823,000000,15.7,15.7,15.65,15.68,4882,0
+ULE.US,D,20180824,000000,15.82,15.851,15.78,15.82,11858,0
+ULE.US,D,20180827,000000,15.85,16.02,15.85,15.988,29871,0
+ULE.US,D,20180828,000000,16.07,16.0939,16,16,9803,0
+ULE.US,D,20180829,000000,16,16.0247,16,16.02,5427,0
+ULE.US,D,20180830,000000,15.86,15.92,15.86,15.92,22428,0
+ULE.US,D,20180831,000000,15.85,15.85,15.6901,15.73,3979,0
+ULE.US,D,20180904,000000,15.61,15.69,15.56,15.67,7050,0
+ULE.US,D,20180905,000000,15.7809,15.82,15.7809,15.82,514,0
+ULE.US,D,20180906,000000,15.82,15.84,15.82,15.84,1522,0
+ULE.US,D,20180907,000000,15.6415,15.7,15.61,15.6227,3900,0
+ULE.US,D,20180910,000000,15.72,15.72,15.7043,15.7043,1273,0
+ULE.US,D,20180911,000000,15.65,15.7,15.65,15.67,3201,0
+ULE.US,D,20180912,000000,15.7691,15.83,15.7691,15.7872,1857,0
+ULE.US,D,20180913,000000,15.93,15.95,15.913,15.95,943,0
+ULE.US,D,20180914,000000,15.93,15.93,15.93,15.93,1086,0
+ULE.US,D,20180917,000000,15.9586,15.97,15.9586,15.97,1291,0
+ULE.US,D,20180918,000000,16,16,15.86,15.86,1777,0
+ULE.US,D,20180919,000000,15.91,15.95,15.9,15.9015,4055,0
+ULE.US,D,20180920,000000,16.13,16.22,16.1,16.2199,15678,0
+ULE.US,D,20180921,000000,16.11,16.11,16.0705,16.0801,1864,0
+ULE.US,D,20180924,000000,16.22,16.24,16.1,16.11,5151,0
+ULE.US,D,20180925,000000,16.25,16.25,16.13,16.15,25401,0
+ULE.US,D,20180926,000000,16.1,16.2189,16.04,16.1299,7505,0
+ULE.US,D,20180927,000000,15.9,15.915,15.79,15.79,14385,0
+ULE.US,D,20180928,000000,15.61,15.7367,15.61,15.698,2721,0
+ULE.US,D,20181001,000000,15.66,15.692,15.5601,15.6,21079,0
+ULE.US,D,20181002,000000,15.511,15.511,15.511,15.511,501,0
+ULE.US,D,20181003,000000,15.4907,15.4907,15.454,15.454,2125,0
+ULE.US,D,20181004,000000,15.44,15.48,15.43,15.43,7421,0
+ULE.US,D,20181005,000000,15.4272,15.47,15.4272,15.47,3665,0
+ULE.US,D,20181008,000000,15.3461,15.3461,15.32,15.32,1978,0
+ULE.US,D,20181009,000000,15.35,15.3847,15.35,15.3847,400,0
+ULE.US,D,20181010,000000,15.47,15.5,15.4401,15.46,4350,0
+ULE.US,D,20181011,000000,15.53,15.643,15.53,15.643,2090,0
+ULE.US,D,20181012,000000,15.57,15.57,15.48,15.569,10613,0
+ULE.US,D,20181015,000000,15.75,15.75,15.56,15.57,9534,0
+ULE.US,D,20181016,000000,15.5801,15.6161,15.57,15.57,548,0
+ULE.US,D,20181017,000000,15.51,15.51,15.41,15.41,789,0
+ULE.US,D,20181018,000000,15.4,15.4,15.25,15.27,2700,0
+ULE.US,D,20181019,000000,15.26,15.3842,15.26,15.37,1008,0
+ULE.US,D,20181022,000000,15.36,15.36,15.26,15.26,934,0
+ULE.US,D,20181023,000000,15.27,15.3163,15.26,15.26,1836,0
+ULE.US,D,20181024,000000,15.14,15.14,15.04,15.0501,11131,0
+ULE.US,D,20181025,000000,15.05,15.05,14.99,15,1837,0
+ULE.US,D,20181026,000000,14.98,15.1183,14.98,15.1183,3078,0
+ULE.US,D,20181029,000000,15.01,15.08,14.9986,15.03,4968,0
+ULE.US,D,20181030,000000,14.99,14.99,14.92,14.92,2501,0
+ULE.US,D,20181031,000000,14.853,14.87,14.83,14.87,5302,0
+ULE.US,D,20181101,000000,15.11,15.1295,15.065,15.09,2768,0
+ULE.US,D,20181102,000000,15.0801,15.12,15.046,15.0593,1762,0
+ULE.US,D,20181105,000000,15.08,15.0955,15.08,15.0955,617,0
+ULE.US,D,20181106,000000,15.1307,15.15,15.09,15.12,11480,0
+ULE.US,D,20181107,000000,15.2874,15.3051,15.24,15.24,8379,0
+ULE.US,D,20181108,000000,15.16,15.1908,14.9301,14.95,5402,0
+ULE.US,D,20181109,000000,14.85,14.93,14.85,14.88,5820,0
+ULE.US,D,20181112,000000,14.73,14.76,14.66,14.69,19436,0
+ULE.US,D,20181113,000000,14.71,14.76,14.7,14.72,10920,0
+ULE.US,D,20181114,000000,14.88,14.9,14.76,14.86,7536,0
+ULE.US,D,20181115,000000,14.83,14.9516,14.82,14.9298,7067,0
+ULE.US,D,20181116,000000,15.06,15.1199,15.05,15.1199,3227,0
+ULE.US,D,20181119,000000,15.11,15.1999,15.11,15.17,13524,0
+ULE.US,D,20181120,000000,15.05,15.06,14.93,14.93,14137,0
+ULE.US,D,20181121,000000,14.99,15.04,14.99,15,3532,0
+ULE.US,D,20181123,000000,14.91,14.95,14.882,14.882,1417,0
+ULE.US,D,20181126,000000,14.8965,14.8965,14.835,14.88,12944,0
+ULE.US,D,20181127,000000,14.81,14.81,14.73,14.7514,5925,0
+ULE.US,D,20181128,000000,14.7225,14.9719,14.7225,14.94,10802,0
+ULE.US,D,20181129,000000,14.94,15.04,14.9344,14.98,6111,0
+ULE.US,D,20181130,000000,14.87,14.87,14.77,14.79,3293,0
+ULE.US,D,20181203,000000,14.884,14.907,14.86,14.89,1241,0
+ULE.US,D,20181204,000000,14.96,14.96,14.8,14.8535,2604,0
+ULE.US,D,20181206,000000,15,15.02,14.96,14.96,3139,0
+ULE.US,D,20181207,000000,14.96,15.04,14.96,15.04,713,0
+ULE.US,D,20181210,000000,15.0089,15.0271,14.8906,14.8906,1975,0
+ULE.US,D,20181211,000000,14.85,14.85,14.8074,14.8074,2100,0
+ULE.US,D,20181212,000000,14.93,14.94,14.89,14.9247,800,0
+ULE.US,D,20181213,000000,14.9064,14.9064,14.87,14.87,575,0
+ULE.US,D,20181214,000000,14.67,14.7514,14.63,14.7402,4158,0
+ULE.US,D,20181217,000000,14.8522,14.8522,14.8522,14.8522,83,0
+ULE.US,D,20181218,000000,14.94,14.94,14.8907,14.8907,1167,0
+ULE.US,D,20181219,000000,14.925,14.925,14.92,14.925,190,0
+ULE.US,D,20181220,000000,15.07,15.1599,15.0499,15.1461,12681,0
+ULE.US,D,20181221,000000,15.05,15.05,14.8602,14.8602,22115,0
+ULE.US,D,20181224,000000,14.98,15.0796,14.98,15.0045,6275,0
+ULE.US,D,20181226,000000,15,15,14.8445,14.8468,2808,0
+ULE.US,D,20181227,000000,14.92,15.09,14.92,15.045,16369,0
+ULE.US,D,20181228,000000,15.0557,15.0999,15.03,15.06,7419,0
+ULE.US,D,20181231,000000,15.05,15.1211,15.05,15.1199,7423,0
+ULE.US,D,20190102,000000,14.89,14.89,14.767,14.7918,5218,0
+ULE.US,D,20190103,000000,14.85,14.9475,14.85,14.9337,652,0
+ULE.US,D,20190104,000000,14.8,14.94,14.8,14.91,3675,0
+ULE.US,D,20190107,000000,15.06,15.13,15.06,15.11,3901,0
+ULE.US,D,20190108,000000,15.07,15.07,15.01,15.0242,9287,0
+ULE.US,D,20190109,000000,15.25,15.3341,15.2124,15.3126,12924,0
+ULE.US,D,20190110,000000,15.28,15.29,15.1751,15.1751,37561,0
+ULE.US,D,20190111,000000,15.14,15.14,15.094,15.094,392,0
+ULE.US,D,20190114,000000,15.2,15.2,15.105,15.105,7575,0
+ULE.US,D,20190115,000000,15.07,15.07,14.88,14.958,5241,0
+ULE.US,D,20190116,000000,14.9,14.92,14.8988,14.8988,3693,0
+ULE.US,D,20190117,000000,14.88,14.88,14.85,14.8701,1152,0
+ULE.US,D,20190118,000000,14.865,14.865,14.77,14.795,10616,0
+ULE.US,D,20190122,000000,14.7389,14.8,14.7383,14.7739,6018,0
+ULE.US,D,20190123,000000,14.8465,14.86,14.835,14.84,7433,0
+ULE.US,D,20190124,000000,14.8155,14.8155,14.6,14.645,10177,0
+ULE.US,D,20190125,000000,14.77,14.9102,14.77,14.9102,2918,0
+ULE.US,D,20190128,000000,14.9499,14.9506,14.9499,14.9499,1977,0
+ULE.US,D,20190129,000000,14.905,14.9551,14.9,14.9551,2245,0
+ULE.US,D,20190130,000000,14.93,15.1,14.91,15.075,2627,0
+ULE.US,D,20190131,000000,15.09,15.0984,14.98,14.99,30630,0
+ULE.US,D,20190201,000000,15.0388,15.04,15.02,15.021,8643,0
+ULE.US,D,20190204,000000,14.93,14.95,14.93,14.9447,692,0
+ULE.US,D,20190205,000000,14.88,14.9,14.88,14.9,256,0
+ULE.US,D,20190206,000000,14.8015,14.8015,14.742,14.775,2877,0
+ULE.US,D,20190207,000000,14.73,14.73,14.6979,14.6979,1916,0
+ULE.US,D,20190208,000000,14.6602,14.68,14.6532,14.655,3503,0
+ULE.US,D,20190211,000000,14.5564,14.5564,14.5172,14.5231,1734,0
+ULE.US,D,20190212,000000,14.5601,14.6806,14.5601,14.6662,4090,0
+ULE.US,D,20190213,000000,14.566,14.57,14.5227,14.5227,6393,0
+ULE.US,D,20190214,000000,14.58,14.59,14.56,14.563,1099,0
+ULE.US,D,20190215,000000,14.51,14.58,14.51,14.58,3524,0
+ULE.US,D,20190219,000000,14.6,14.69,14.6,14.6837,3338,0
+ULE.US,D,20190220,000000,14.6689,14.74,14.6675,14.69,4423,0
+ULE.US,D,20190221,000000,14.69,14.69,14.64,14.67,2009,0
+ULE.US,D,20190222,000000,14.64,14.687,14.64,14.66,1551,0
+ULE.US,D,20190225,000000,14.67,14.74,14.67,14.73,6595,0
+ULE.US,D,20190226,000000,14.7,14.8199,14.68,14.79,5241,0
+ULE.US,D,20190227,000000,14.78,14.79,14.73,14.745,5390,0
+ULE.US,D,20190228,000000,14.77,14.79,14.7165,14.75,1103,0
+ULE.US,D,20190301,000000,14.7848,14.8,14.71,14.7105,8389,0
+ULE.US,D,20190304,000000,14.65,14.6549,14.6001,14.6549,2816,0
+ULE.US,D,20190305,000000,14.5307,14.58,14.5252,14.58,2901,0
+ULE.US,D,20190306,000000,14.5676,14.5717,14.5676,14.5717,250,0
+ULE.US,D,20190307,000000,14.41,14.41,14.23,14.2399,15324,0
+ULE.US,D,20190308,000000,14.35,14.3896,14.35,14.3593,5290,0
+ULE.US,D,20190311,000000,14.39,14.3949,14.34,14.3949,2753,0
+ULE.US,D,20190312,000000,14.49,14.52,14.44,14.52,4691,0
+ULE.US,D,20190313,000000,14.55,14.63,14.5203,14.6147,9773,0
+ULE.US,D,20190314,000000,14.52,14.54,14.52,14.5398,1712,0
+ULE.US,D,20190315,000000,14.59,14.59,14.5501,14.59,3864,0
+ULE.US,D,20190318,000000,14.6193,14.6454,14.6193,14.6454,7344,0
+ULE.US,D,20190319,000000,14.66,14.69,14.66,14.69,3082,0
+ULE.US,D,20190320,000000,14.73,14.8964,14.73,14.8814,7248,0
+ULE.US,D,20190321,000000,14.77,14.77,14.64,14.69,9862,0
+ULE.US,D,20190322,000000,14.49,14.5133,14.45,14.5133,1906,0
+ULE.US,D,20190325,000000,14.5895,14.5899,14.5412,14.5501,1000,0
+ULE.US,D,20190326,000000,14.4473,14.4473,14.4473,14.4473,1000,0
+ULE.US,D,20190327,000000,14.4199,14.4199,14.3955,14.3955,1445,0
+ULE.US,D,20190328,000000,14.34,14.34,14.29,14.3122,14932,0
+ULE.US,D,20190329,000000,14.32,14.3399,14.3,14.3058,1350,0
+ULE.US,D,20190401,000000,14.33,14.37,14.27,14.27,3125,0
+ULE.US,D,20190402,000000,14.29,14.29,14.2161,14.2517,3586,0
+ULE.US,D,20190403,000000,14.32,14.3654,14.32,14.3519,3693,0
+ULE.US,D,20190404,000000,14.3,14.34,14.27,14.29,51354,0
+ULE.US,D,20190405,000000,14.33,14.33,14.25,14.25,7159,0
+ULE.US,D,20190408,000000,14.43,14.43,14.37,14.3914,68929,0
+ULE.US,D,20190409,000000,14.42,14.43,14.385,14.4,28180,0
+ULE.US,D,20190410,000000,14.29,14.42,14.29,14.42,7099,0
+ULE.US,D,20190411,000000,14.39,14.41,14.36,14.4,43454,0
+ULE.US,D,20190412,000000,14.54,14.54,14.44,14.44,17992,0
+ULE.US,D,20190415,000000,14.4711,14.4822,14.455,14.48,3813,0
+ULE.US,D,20190416,000000,14.48,14.48,14.4262,14.4262,5441,0
+ULE.US,D,20190417,000000,14.46,14.5,14.45,14.47,23769,0
+ULE.US,D,20190418,000000,14.33,14.33,14.26,14.28,21863,0
+ULE.US,D,20190422,000000,14.343,14.39,14.343,14.39,1601,0
+ULE.US,D,20190423,000000,14.1956,14.25,14.18,14.25,5698,0
+ULE.US,D,20190424,000000,14.18,14.2,14.06,14.0938,3549,0
+ULE.US,D,20190425,000000,14.05,14.0534,14.0201,14.0288,4711,0
+ULE.US,D,20190426,000000,14.11,14.11,14.0695,14.0695,2012,0
+ULE.US,D,20190429,000000,14.12,14.1598,14.12,14.1598,829,0
+ULE.US,D,20190430,000000,14.27,14.27,14.23,14.2489,15964,0
+ULE.US,D,20190501,000000,14.26,14.3,14.16,14.16,6467,0
+ULE.US,D,20190502,000000,14.18,14.18,14.12,14.121,7193,0
+ULE.US,D,20190503,000000,14.1863,14.1863,14.1863,14.1863,33,0
+ULE.US,D,20190506,000000,14.1982,14.1982,14.1982,14.1982,140,0
+ULE.US,D,20190507,000000,14.1403,14.1653,14.1399,14.1653,1828,0
+ULE.US,D,20190508,000000,14.2,14.21,14.16,14.16,13285,0
+ULE.US,D,20190509,000000,14.18,14.28,14.18,14.2142,5341,0
+ULE.US,D,20190510,000000,14.2758,14.28,14.2419,14.245,13333,0
+ULE.US,D,20190513,000000,14.2449,14.26,14.2447,14.2447,2688,0
+ULE.US,D,20190514,000000,14.17,14.19,14.17,14.18,1045,0
+ULE.US,D,20190515,000000,14.14,14.2,14.13,14.1698,916,0
+ULE.US,D,20190516,000000,14.1,14.1,14.0822,14.0822,2475,0
+ULE.US,D,20190517,000000,14.06,14.06,14.045,14.045,1432,0
+ULE.US,D,20190520,000000,14.055,14.055,14.055,14.055,4,0
+ULE.US,D,20190521,000000,14.03,14.07,14.03,14.0498,410,0
+ULE.US,D,20190522,000000,14.07,14.09,13.99,14.02,87734,0
+ULE.US,D,20190523,000000,13.93,14.12,13.9,14.12,19848,0
+ULE.US,D,20190524,000000,14.1537,14.17,14.13,14.1481,5301,0
+ULE.US,D,20190528,000000,14.15,14.15,14.0606,14.0606,3107,0
+ULE.US,D,20190529,000000,13.95,13.976,13.95,13.972,390,0
+ULE.US,D,20190530,000000,13.96,13.9714,13.96,13.9714,190,0
+ULE.US,D,20190531,000000,14.04,14.0541,14.04,14.0541,570,0
+ULE.US,D,20190603,000000,14.17,14.2678,14.17,14.2433,1866,0
+ULE.US,D,20190604,000000,14.19,14.2742,14.19,14.2742,2486,0
+ULE.US,D,20190605,000000,14.2971,14.2971,14.176,14.1967,1554,0
+ULE.US,D,20190606,000000,14.27,14.3538,14.27,14.2998,3584,0
+ULE.US,D,20190607,000000,14.41,14.47,14.41,14.445,1254,0
+ULE.US,D,20190610,000000,14.43,14.43,14.35,14.406,2305,0
+ULE.US,D,20190611,000000,14.41,14.44,14.41,14.4265,11708,0
+ULE.US,D,20190612,000000,14.41,14.4219,14.3279,14.3279,4078,0
+ULE.US,D,20190613,000000,14.3299,14.3299,14.285,14.285,2607,0
+ULE.US,D,20190614,000000,14.1959,14.1959,14.09,14.092,6113,0
+ULE.US,D,20190617,000000,14.16,14.16,14.12,14.1206,454,0
+ULE.US,D,20190618,000000,14.1,14.1,14.0586,14.06,1504,0
+ULE.US,D,20190619,000000,14.15,14.1502,14.15,14.1502,465,0
+ULE.US,D,20190620,000000,14.3,14.32,14.3,14.315,582,0
+ULE.US,D,20190621,000000,14.36,14.5377,14.36,14.51,19521,0
+ULE.US,D,20190624,000000,14.55,14.6,14.54,14.5966,10676,0
+ULE.US,D,20190625,000000,14.59,14.59,14.45,14.4906,5154,0
+ULE.US,D,20190626,000000,14.4999,14.55,14.46,14.4905,8076,0
+ULE.US,D,20190627,000000,14.4973,14.5023,14.47,14.4796,13808,0
+ULE.US,D,20190628,000000,14.51,14.5299,14.4975,14.5051,3193,0
+ULE.US,D,20190701,000000,14.41,14.41,14.2778,14.294,6373,0
+ULE.US,D,20190702,000000,14.29,14.29,14.2643,14.2643,212,0
+ULE.US,D,20190703,000000,14.262,14.2671,14.2601,14.2601,2050,0
+ULE.US,D,20190705,000000,14.16,14.16,14.0828,14.105,2301,0
+ULE.US,D,20190708,000000,14.1089,14.1089,14.06,14.0647,1301,0
+ULE.US,D,20190709,000000,14.0662,14.09,14.0662,14.0694,1505,0
+ULE.US,D,20190710,000000,14.21,14.21,14.15,14.1698,6657,0
+ULE.US,D,20190711,000000,14.19,14.19,14.15,14.1793,1169,0
+ULE.US,D,20190712,000000,14.1568,14.22,14.1568,14.2099,1153,0
+ULE.US,D,20190715,000000,14.2,14.2199,14.1849,14.1849,3038,0
+ULE.US,D,20190716,000000,14.1,14.1,14.0582,14.0582,2808,0
+ULE.US,D,20190717,000000,14.1,14.1,14.0729,14.0847,1067,0
+ULE.US,D,20190718,000000,14.0546,14.21,14.0546,14.21,3291,0
+ULE.US,D,20190719,000000,14.07,14.12,14.05,14.0792,10867,0
+ULE.US,D,20190722,000000,14.0539,14.0899,14.0539,14.065,2831,0
+ULE.US,D,20190723,000000,13.97,13.97,13.9004,13.915,1307,0
+ULE.US,D,20190724,000000,13.89,13.9,13.84,13.84,5506,0
+ULE.US,D,20190725,000000,13.901,13.901,13.83,13.8844,831,0
+ULE.US,D,20190726,000000,13.81,13.87,13.81,13.8332,4823,0
+ULE.US,D,20190729,000000,13.88,13.88,13.86,13.86,364,0
+ULE.US,D,20190730,000000,13.87,13.9,13.87,13.87,4900,0
+ULE.US,D,20190731,000000,13.8485,13.85,13.6894,13.6894,2887,0
+ULE.US,D,20190801,000000,13.58,13.7435,13.58,13.7435,19206,0
+ULE.US,D,20190802,000000,13.7595,13.8,13.7595,13.8,12016,0
+ULE.US,D,20190805,000000,13.95,14.02,13.95,14.02,3902,0
+ULE.US,D,20190806,000000,13.97,13.9899,13.97,13.9899,4517,0
+ULE.US,D,20190807,000000,14.0558,14.09,14.0027,14.0027,2850,0
+ULE.US,D,20190808,000000,14,14.04,13.96,13.99,6157,0
+ULE.US,D,20190809,000000,13.9852,14.03,13.9852,14.0001,558,0
+ULE.US,D,20190812,000000,14.05,14.05,13.99,13.99,1395,0
+ULE.US,D,20190813,000000,13.96,13.96,13.9196,13.9196,206,0
+ULE.US,D,20190814,000000,13.8569,13.86,13.8293,13.8293,1997,0
+ULE.US,D,20190815,000000,13.75,13.77,13.7376,13.77,8861,0
+ULE.US,D,20190816,000000,13.6795,13.7047,13.6795,13.7047,1029,0
+ULE.US,D,20190819,000000,13.7,13.7299,13.67,13.67,3868,0
+ULE.US,D,20190820,000000,13.7045,13.7438,13.7,13.742,2832,0
+ULE.US,D,20190821,000000,13.7073,13.739,13.65,13.65,4764,0
+ULE.US,D,20190822,000000,13.67,13.67,13.64,13.64,300,0
+ULE.US,D,20190823,000000,13.6588,13.85,13.6588,13.85,5162,0
+ULE.US,D,20190826,000000,13.7585,13.7585,13.6986,13.6986,831,0
+ULE.US,D,20190827,000000,13.7,13.71,13.68,13.68,300,0
+ULE.US,D,20190828,000000,13.64,13.67,13.64,13.6483,392,0
+ULE.US,D,20190829,000000,13.62,13.665,13.56,13.63,12128,0
+ULE.US,D,20190830,000000,13.55,13.55,13.3785,13.41,5083,0
+ULE.US,D,20190903,000000,13.3,13.38,13.3,13.34,5469,0
+ULE.US,D,20190904,000000,13.51,13.55,13.49,13.55,2491,0
+ULE.US,D,20190905,000000,13.55,13.55,13.52,13.5311,1410,0
+ULE.US,D,20190906,000000,13.4949,13.4949,13.4949,13.4949,60,0
+ULE.US,D,20190909,000000,13.58,13.6,13.5573,13.588,783,0
+ULE.US,D,20190910,000000,13.56,13.56,13.54,13.54,230,0
+ULE.US,D,20190911,000000,13.44,13.4742,13.44,13.4606,658,0
+ULE.US,D,20190912,000000,13.59,13.6296,13.59,13.605,5666,0
+ULE.US,D,20190913,000000,13.62,13.62,13.59,13.618,365,0
+ULE.US,D,20190916,000000,13.48,13.48,13.42,13.42,1233,0
+ULE.US,D,20190917,000000,13.55,13.64,13.55,13.64,1057,0
+ULE.US,D,20190918,000000,13.5,13.5211,13.5,13.5211,282,0
+ULE.US,D,20190919,000000,13.57,13.58,13.5414,13.5414,1805,0
+ULE.US,D,20190920,000000,13.5,13.5,13.465,13.4665,1897,0
+ULE.US,D,20190923,000000,13.35,13.4455,13.35,13.4168,3900,0
+ULE.US,D,20190924,000000,13.45,13.48,13.44,13.4793,2264,0
+ULE.US,D,20190925,000000,13.4092,13.4092,13.2881,13.2881,1291,0
+ULE.US,D,20190926,000000,13.2901,13.33,13.22,13.23,2745,0
+ULE.US,D,20190927,000000,13.23,13.2903,13.23,13.26,2022,0
+ULE.US,D,20190930,000000,13.1282,13.18,13.1282,13.1732,2199,0
+ULE.US,D,20191001,000000,13.19,13.2603,13.1611,13.2603,6053,0
+ULE.US,D,20191002,000000,13.29,13.3181,13.29,13.3181,267,0
+ULE.US,D,20191003,000000,13.36,13.4,13.3317,13.3317,769,0
+ULE.US,D,20191004,000000,13.35,13.3555,13.35,13.3555,200,0
+ULE.US,D,20191007,000000,13.36,13.4114,13.3391,13.3391,710,0
+ULE.US,D,20191008,000000,13.3,13.3,13.2984,13.2984,778,0
+ULE.US,D,20191009,000000,13.32,13.353,13.32,13.3343,5250,0
+ULE.US,D,20191010,000000,13.47,13.47,13.4124,13.4124,4427,0
+ULE.US,D,20191011,000000,13.56,13.56,13.4781,13.4961,4847,0
+ULE.US,D,20191014,000000,13.41,13.4651,13.41,13.4649,552,0
+ULE.US,D,20191015,000000,13.4948,13.5,13.45,13.4733,2196,0
+ULE.US,D,20191016,000000,13.4976,13.59,13.4976,13.5787,4045,0
+ULE.US,D,20191017,000000,13.7199,13.72,13.67,13.7002,2730,0
+ULE.US,D,20191018,000000,13.7,13.79,13.7,13.7703,15560,0
+ULE.US,D,20191021,000000,13.79,13.7999,13.74,13.75,54908,0
+ULE.US,D,20191022,000000,13.7001,13.74,13.7001,13.71,25139,0
+ULE.US,D,20191023,000000,13.6897,13.7157,13.6601,13.7144,6069,0
+ULE.US,D,20191024,000000,13.73,13.73,13.5968,13.6335,8268,0
+ULE.US,D,20191025,000000,13.61,13.61,13.56,13.5741,2641,0
+ULE.US,D,20191028,000000,13.61,13.6115,13.6037,13.6115,2223,0
+ULE.US,D,20191029,000000,13.62,13.6699,13.6,13.638,2351,0
+ULE.US,D,20191030,000000,13.62,13.7181,13.58,13.7174,4776,0
+ULE.US,D,20191031,000000,13.7,13.7172,13.7,13.7172,1300,0
+ULE.US,D,20191101,000000,13.7,13.78,13.7,13.7687,4700,0
+ULE.US,D,20191104,000000,13.728,13.728,13.65,13.6718,6571,0
+ULE.US,D,20191105,000000,13.53,13.54,13.5,13.5239,6492,0
+ULE.US,D,20191106,000000,13.53,13.53,13.52,13.52,228,0
+ULE.US,D,20191107,000000,13.45,13.4631,13.45,13.4631,256,0
+ULE.US,D,20191108,000000,13.41,13.43,13.4,13.4251,1235,0
+ULE.US,D,20191111,000000,13.46,13.46,13.4401,13.4401,165,0
+ULE.US,D,20191112,000000,13.41,13.41,13.3783,13.3783,233,0
+ULE.US,D,20191113,000000,13.3899,13.3899,13.35,13.3583,2356,0
+ULE.US,D,20191114,000000,13.35,13.413,13.35,13.4061,24188,0
+ULE.US,D,20191115,000000,13.464,13.5,13.464,13.4892,7460,0
+ULE.US,D,20191118,000000,13.52,13.57,13.5078,13.5403,31858,0
+ULE.US,D,20191119,000000,13.56,13.56,13.5366,13.5366,533,0
+ULE.US,D,20191120,000000,13.53,13.55,13.482,13.5243,14411,0
+ULE.US,D,20191121,000000,13.51,13.5535,13.4832,13.4832,1510,0
+ULE.US,D,20191122,000000,13.46,13.46,13.3771,13.3901,9989,0
+ULE.US,D,20191125,000000,13.3655,13.42,13.36,13.375,6571,0
+ULE.US,D,20191126,000000,13.38,13.39,13.36,13.3801,7663,0
+ULE.US,D,20191127,000000,13.32,13.3501,13.3,13.3181,15805,0
+ULE.US,D,20191129,000000,13.3,13.37,13.3,13.3648,12914,0
+ULE.US,D,20191202,000000,13.38,13.5041,13.38,13.5041,3204,0
+ULE.US,D,20191203,000000,13.54,13.54,13.51,13.5184,1056,0
+ULE.US,D,20191204,000000,13.53,13.53,13.4836,13.5,1186,0
+ULE.US,D,20191205,000000,13.555,13.57,13.555,13.5588,925,0
+ULE.US,D,20191206,000000,13.52,13.52,13.4365,13.4581,3398,0
+ULE.US,D,20191209,000000,13.4742,13.49,13.4532,13.4771,1729,0
+ULE.US,D,20191210,000000,13.53,13.553,13.5,13.5,37521,0
+ULE.US,D,20191211,000000,13.51,13.66,13.51,13.6561,18978,0
+ULE.US,D,20191212,000000,13.69,13.69,13.5591,13.6351,3086,0
+ULE.US,D,20191213,000000,13.72,13.72,13.5824,13.5824,1731,0
+ULE.US,D,20191216,000000,13.7,13.7,13.65,13.665,1706,0
+ULE.US,D,20191217,000000,13.68,13.6899,13.6606,13.675,5884,0
+ULE.US,D,20191218,000000,13.59,13.6,13.581,13.583,1155,0
+ULE.US,D,20191219,000000,13.61,13.6299,13.57,13.612,9162,0
+ULE.US,D,20191220,000000,13.51,13.53,13.43,13.4798,14050,0
+ULE.US,D,20191223,000000,13.46,13.52,13.46,13.5098,5254,0
+ULE.US,D,20191224,000000,13.4717,13.4965,13.46,13.4734,2681,0
+ULE.US,D,20191226,000000,13.5216,13.5216,13.5216,13.5216,62,0
+ULE.US,D,20191227,000000,13.659,13.7098,13.64,13.67,7744,0
+ULE.US,D,20191230,000000,13.76,13.78,13.7181,13.77,4375,0
+ULE.US,D,20191231,000000,13.85,13.85,13.7748,13.7748,4083,0
+ULE.US,D,20200102,000000,13.7,13.74,13.6491,13.69,5351,0
+ULE.US,D,20200103,000000,13.6173,13.6626,13.6173,13.6399,761,0
+ULE.US,D,20200106,000000,13.69,13.74,13.68,13.71,18806,0
+ULE.US,D,20200107,000000,13.62,13.62,13.57,13.615,14920,0
+ULE.US,D,20200108,000000,13.53,13.53,13.5142,13.5261,1699,0
+ULE.US,D,20200109,000000,13.5158,13.53,13.5101,13.5101,1400,0
+ULE.US,D,20200110,000000,13.4601,13.5628,13.4601,13.5515,719,0
+ULE.US,D,20200113,000000,13.57,13.58,13.55,13.5749,2109,0
+ULE.US,D,20200114,000000,13.55,13.55,13.52,13.54,629,0
+ULE.US,D,20200115,000000,13.6,13.6,13.58,13.59,846,0
+ULE.US,D,20200116,000000,13.59,13.59,13.52,13.565,370,0
+ULE.US,D,20200117,000000,13.48,13.48,13.43,13.4598,1073,0
+ULE.US,D,20200121,000000,13.47,13.5,13.44,13.4483,2227,0
+ULE.US,D,20200122,000000,13.445,13.445,13.445,13.445,1036,0
+ULE.US,D,20200123,000000,13.35,13.3602,13.34,13.35,10561,0
+ULE.US,D,20200124,000000,13.3,13.3,13.275,13.275,660,0
+ULE.US,D,20200127,000000,13.265,13.265,13.265,13.265,112,0
+ULE.US,D,20200128,000000,13.24,13.24,13.24,13.24,281,0
+ULE.US,D,20200129,000000,13.21,13.2667,13.21,13.2306,1266,0
+ULE.US,D,20200130,000000,13.27,13.29,13.2,13.285,44771,0
+ULE.US,D,20200131,000000,13.3,13.43,13.3,13.423,12236,0
+ULE.US,D,20200203,000000,13.31,13.3486,13.31,13.3462,408,0
+ULE.US,D,20200204,000000,13.2983,13.3099,13.2983,13.3099,255,0
+ULE.US,D,20200205,000000,13.22,13.22,13.16,13.2008,14734,0
+ULE.US,D,20200206,000000,13.19,13.19,13.1498,13.1498,3639,0
+ULE.US,D,20200207,000000,13.07,13.0999,13.07,13.075,3101,0
+ULE.US,D,20200210,000000,13.01,13.03,12.9833,13,4105,0
+ULE.US,D,20200211,000000,13.04,13.04,13,13,393,0
+ULE.US,D,20200212,000000,12.98,12.99,12.9,12.9252,10739,0
+ULE.US,D,20200213,000000,12.89,12.89,12.8146,12.8146,2045,0
+ULE.US,D,20200214,000000,12.89,12.9,12.833,12.85,5270,0
+ULE.US,D,20200218,000000,12.68,12.7484,12.68,12.7,4099,0
+ULE.US,D,20200219,000000,12.68,12.75,12.68,12.75,3001,0
+ULE.US,D,20200220,000000,12.6981,12.6981,12.6849,12.6849,639,0
+ULE.US,D,20200221,000000,12.75,12.88,12.75,12.845,1911,0
+ULE.US,D,20200224,000000,12.78,12.87,12.78,12.856,1865,0
+ULE.US,D,20200225,000000,12.9,12.9198,12.9,12.9198,477,0
+ULE.US,D,20200226,000000,12.91,12.9342,12.91,12.9231,3179,0
+ULE.US,D,20200227,000000,13.14,13.1786,13.125,13.1651,18395,0
+ULE.US,D,20200228,000000,13.097,13.27,13.07,13.23,8010,0
+ULE.US,D,20200302,000000,13.4701,13.5969,13.4701,13.53,2914,0
+ULE.US,D,20200303,000000,13.4298,13.65,13.4298,13.57,7496,0
+ULE.US,D,20200304,000000,13.39,13.5,13.39,13.5,18129,0
+ULE.US,D,20200305,000000,13.61,13.7024,13.56,13.7024,28350,0
+ULE.US,D,20200306,000000,13.95,14.02,13.86,13.8631,25555,0
+ULE.US,D,20200309,000000,13.92,14.28,13.2506,14.26,20061,0
+ULE.US,D,20200310,000000,14.09,14.09,13.8302,13.8476,15087,0
+ULE.US,D,20200311,000000,13.99,13.99,13.7602,13.8169,38889,0
+ULE.US,D,20200312,000000,13.07,13.6621,13.07,13.5896,18337,0
+ULE.US,D,20200313,000000,13.405,13.4531,13.25,13.37,15274,0
+ULE.US,D,20200316,000000,13.5,13.5689,13.38,13.5689,7241,0
+ULE.US,D,20200317,000000,13.155,13.2,13.07,13.1525,8073,0
+ULE.US,D,20200318,000000,12.92,12.9354,12.25,12.8777,16354,0
+ULE.US,D,20200319,000000,12.6501,12.6501,12.275,12.3438,40186,0
+ULE.US,D,20200320,000000,12.44,12.5173,12.3,12.3437,5824,0
+ULE.US,D,20200323,000000,12.65,12.68,12.39,12.39,17688,0
+ULE.US,D,20200324,000000,12.65,12.6571,12.5,12.5779,7848,0
+ULE.US,D,20200325,000000,12.76,12.8353,12.71,12.8222,5600,0
+ULE.US,D,20200326,000000,13,13.2,13,13.2,3534,0
+ULE.US,D,20200327,000000,13.06,13.43,12.98,13.43,8213,0
+ULE.US,D,20200330,000000,13.19,13.28,13.1,13.28,19974,0
+ULE.US,D,20200331,000000,13.03,13.1599,12.98,13.1475,11770,0
+ULE.US,D,20200401,000000,12.91,12.9605,12.88,12.9605,3327,0
+ULE.US,D,20200402,000000,12.71,12.825,12.7,12.7456,4138,0
+ULE.US,D,20200403,000000,12.6399,12.6576,12.6149,12.6504,10779,0
+ULE.US,D,20200406,000000,12.6069,12.6069,12.57,12.593,1844,0
+ULE.US,D,20200407,000000,12.85,12.8998,12.82,12.8598,4418,0
+ULE.US,D,20200408,000000,12.825,12.825,12.73,12.731,992,0
+ULE.US,D,20200409,000000,12.91,12.96,12.89,12.91,3125,0
+ULE.US,D,20200413,000000,12.85,12.8819,12.85,12.8819,1621,0
+ULE.US,D,20200414,000000,13,13.0352,13,13.0352,1372,0
+ULE.US,D,20200415,000000,12.74,12.9014,12.74,12.84,1923,0
+ULE.US,D,20200416,000000,12.69,12.71,12.69,12.708,966,0
+ULE.US,D,20200417,000000,12.74,12.7601,12.74,12.759,1887,0
+ULE.US,D,20200420,000000,12.78,12.7999,12.7022,12.7297,3712,0
+ULE.US,D,20200421,000000,12.64,12.77,12.64,12.7363,2542,0
+ULE.US,D,20200422,000000,12.7,12.7,12.5924,12.6186,29524,0
+ULE.US,D,20200423,000000,12.5289,12.5299,12.5289,12.5299,593,0
+ULE.US,D,20200424,000000,12.61,12.63,12.56,12.63,1475,0
+ULE.US,D,20200427,000000,12.65,12.69,12.6,12.6424,2409,0
+ULE.US,D,20200428,000000,12.705,12.705,12.58,12.6348,1735,0
+ULE.US,D,20200429,000000,12.76,12.76,12.66,12.7484,2807,0
+ULE.US,D,20200430,000000,12.67,12.97,12.67,12.9283,14543,0
+ULE.US,D,20200501,000000,13.06,13.06,12.9812,12.9812,1316,0
+ULE.US,D,20200504,000000,12.91,12.91,12.75,12.7849,4375,0
+ULE.US,D,20200505,000000,12.72,12.72,12.6715,12.6715,376,0
+ULE.US,D,20200506,000000,12.56,12.61,12.541,12.61,2264,0
+ULE.US,D,20200507,000000,12.595,12.6333,12.595,12.6333,984,0
+ULE.US,D,20200508,000000,12.66,12.77,12.66,12.72,7238,0
+ULE.US,D,20200511,000000,12.64,12.66,12.58,12.66,3054,0
+ULE.US,D,20200512,000000,12.6831,12.6831,12.6831,12.6831,17,0
+ULE.US,D,20200513,000000,12.7,12.7,12.58,12.5843,1436,0
+ULE.US,D,20200514,000000,12.58,12.58,12.51,12.5638,1721,0
+ULE.US,D,20200515,000000,12.59,12.5947,12.56,12.5947,5332,0
+ULE.US,D,20200518,000000,12.74,12.8398,12.74,12.8398,3294,0
+ULE.US,D,20200519,000000,12.85,12.88,12.85,12.8591,1657,0
+ULE.US,D,20200520,000000,12.98,12.9947,12.96,12.9947,4156,0
+ULE.US,D,20200521,000000,12.96,12.97,12.9,12.9,1698,0
+ULE.US,D,20200522,000000,12.78,12.83,12.76,12.8186,1952,0
+ULE.US,D,20200526,000000,12.98,13.04,12.96,12.9851,1841,0
+ULE.US,D,20200527,000000,13.01,13.18,12.93,13.0763,10000,0
+ULE.US,D,20200528,000000,13.18,13.41,13.17,13.23,5755,0
+ULE.US,D,20200529,000000,13.3,13.34,13.23,13.23,14843,0
+ULE.US,D,20200601,000000,13.34,13.34,13.23,13.3342,1051,0
+ULE.US,D,20200602,000000,13.41,13.47,13.39,13.4127,3206,0
+ULE.US,D,20200603,000000,13.55,13.67,13.5401,13.67,14175,0
+ULE.US,D,20200604,000000,13.7,13.8765,13.7,13.86,7946,0
+ULE.US,D,20200605,000000,13.8299,13.8299,13.708,13.7205,2374,0
+ULE.US,D,20200608,000000,13.77,13.77,13.73,13.7455,2815,0
+ULE.US,D,20200609,000000,13.83,13.89,13.83,13.85,6542,0
+ULE.US,D,20200610,000000,13.9175,14,13.9,13.9635,12458,0
+ULE.US,D,20200611,000000,13.8795,13.97,13.7,13.73,10743,0
+ULE.US,D,20200612,000000,13.78,13.78,13.5303,13.5849,8184,0
+ULE.US,D,20200615,000000,13.66,13.78,13.64,13.78,4065,0
+ULE.US,D,20200616,000000,13.67,13.67,13.58,13.59,10098,0
+ULE.US,D,20200617,000000,13.55,13.5734,13.55,13.5734,580,0
+ULE.US,D,20200618,000000,13.56,13.57,13.45,13.46,4751,0
+ULE.US,D,20200619,000000,13.56,13.58,13.41,13.4134,1356,0
+ULE.US,D,20200622,000000,13.62,13.65,13.61,13.62,5883,0
+ULE.US,D,20200623,000000,13.81,13.85,13.74,13.7409,23739,0
+ULE.US,D,20200624,000000,13.65,13.675,13.62,13.6239,5067,0
+ULE.US,D,20200625,000000,13.525,13.56,13.525,13.55,3449,0
+ULE.US,D,20200626,000000,13.47,13.6399,13.46,13.6399,10491,0
+ULE.US,D,20200629,000000,13.58,13.58,13.54,13.5716,1651,0
+ULE.US,D,20200630,000000,13.53,13.57,13.53,13.5679,2482,0
+ULE.US,D,20200701,000000,13.51,13.63,13.51,13.5998,7293,0
+ULE.US,D,20200702,000000,13.62,13.62,13.54,13.5622,4872,0
+ULE.US,D,20200706,000000,13.82,13.82,13.73,13.7409,19125,0
+ULE.US,D,20200707,000000,13.715,13.715,13.59,13.59,3962,0
+ULE.US,D,20200708,000000,13.75,13.83,13.75,13.8078,23078,0
+ULE.US,D,20200709,000000,13.79,13.79,13.65,13.6532,2551,0
+ULE.US,D,20200710,000000,13.7,13.75,13.7,13.71,3601,0
+ULE.US,D,20200713,000000,13.87,13.9,13.8,13.8,3015,0
+ULE.US,D,20200714,000000,13.9,14.04,13.9,14.04,13722,0
+ULE.US,D,20200715,000000,14.1,14.1,13.9725,13.9725,6282,0
+ULE.US,D,20200716,000000,13.95,14.01,13.86,13.9,4759,0
+ULE.US,D,20200717,000000,14.02,14.08,14.02,14.078,5229,0
+ULE.US,D,20200720,000000,14.015,14.07,13.99,14.04,4533,0
+ULE.US,D,20200721,000000,14.03,14.31,14.03,14.2884,20724,0
+ULE.US,D,20200722,000000,14.37,14.47,14.35,14.4599,32305,0
+ULE.US,D,20200723,000000,14.4,14.6,14.3001,14.4325,26515,0
+ULE.US,D,20200724,000000,14.5,14.64,14.4301,14.56,25654,0
+ULE.US,D,20200727,000000,15.72,15.72,14.8,14.82,95110,0
+ULE.US,D,20200728,000000,14.78,14.8,14.7123,14.7307,36539,0
+ULE.US,D,20200729,000000,14.83,14.92,14.8,14.89,77731,0
+ULE.US,D,20200730,000000,14.87,15.13,14.87,15.05,19347,0
+ULE.US,D,20200731,000000,15.01,15.04,14.84,14.85,37641,0
+ULE.US,D,20200803,000000,14.44,14.83,14.44,14.81,20759,0
+ULE.US,D,20200804,000000,14.79,15.06,14.7139,14.99,25835,0
+ULE.US,D,20200805,000000,15.14,15.21,15.1,15.12,23609,0
+ULE.US,D,20200806,000000,15.1,15.24,14.99,15.19,23356,0
+ULE.US,D,20200807,000000,14.89,14.98,14.8,14.98,11418,0
+ULE.US,D,20200810,000000,14.8,14.9,14.75,14.75,13003,0
+ULE.US,D,20200811,000000,14.8,14.88,14.72,14.79,10771,0
+ULE.US,D,20200812,000000,14.86,14.94,14.85,14.9171,10364,0
+ULE.US,D,20200813,000000,15.04,15.1,14.9,14.9,2369,0
+ULE.US,D,20200814,000000,14.94,15,14.94,14.9954,1645,0
+ULE.US,D,20200817,000000,15.09,15.12,15.06,15.09,8463,0
+ULE.US,D,20200818,000000,15.27,15.32,15.21,15.2875,19671,0
+ULE.US,D,20200819,000000,15.31,15.33,14.98,14.99,12625,0
+ULE.US,D,20200820,000000,14.91,15.06,14.91,15.03,12338,0
+ULE.US,D,20200821,000000,14.89,14.9,14.78,14.82,29258,0
+ULE.US,D,20200824,000000,14.95,14.99,14.86,14.86,6272,0
+ULE.US,D,20200825,000000,14.97,14.994,14.9,14.93,12473,0
+ULE.US,D,20200826,000000,14.9001,15,14.9,14.9492,10207,0
+ULE.US,D,20200827,000000,14.99,15.02,14.87,15.02,23833,0
+ULE.US,D,20200828,000000,15.17,15.21,15.09,15.21,38920,0
+ULE.US,D,20200831,000000,15.27,15.3,15.215,15.28,15809,0
+ULE.US,D,20200901,000000,15.34,15.34,15.16,15.18,18867,0
+ULE.US,D,20200902,000000,14.94,15.04,14.92,14.97,40390,0
+ULE.US,D,20200903,000000,15.02,15.07,14.91,15.05,9305,0
+ULE.US,D,20200904,000000,14.85,15.09,14.84,14.95,8759,0
+ULE.US,D,20200908,000000,14.8155,14.88,14.8155,14.8475,5872,0
+ULE.US,D,20200909,000000,14.89,14.94,14.86,14.8972,3041,0
+ULE.US,D,20200910,000000,15.1,15.15,14.88,14.88,12948,0
+ULE.US,D,20200911,000000,14.99,15,14.94,15,4547,0
+ULE.US,D,20200914,000000,15.03,15.049,14.99,14.99,2286,0
+ULE.US,D,20200915,000000,15.02,15.05,14.94,14.94,8691,0
+ULE.US,D,20200916,000000,14.9,14.92,14.81,14.81,13530,0
+ULE.US,D,20200917,000000,14.865,14.95,14.865,14.95,3396,0
+ULE.US,D,20200918,000000,14.95,15.01,14.92,15.01,7245,0
+ULE.US,D,20200921,000000,14.755,14.755,14.5,14.71,30774,0
+ULE.US,D,20200922,000000,14.715,14.715,14.57,14.57,8858,0
+ULE.US,D,20200923,000000,14.54,14.54,14.43,14.44,13103,0
+ULE.US,D,20200924,000000,14.47,14.55,14.22,14.53,11086,0
+ULE.US,D,20200925,000000,14.4,14.44,14.35,14.44,4297,0
+ULE.US,D,20200928,000000,14.5,14.5,14.44,14.48,9533,0
+ULE.US,D,20200929,000000,14.6,14.705,14.6,14.696,6290,0
+ULE.US,D,20200930,000000,14.67,14.69,14.63,14.6439,1357,0
+ULE.US,D,20201001,000000,14.7,14.715,14.6603,14.71,3400,0
+ULE.US,D,20201002,000000,14.62,14.63,14.6,14.6,559,0
+ULE.US,D,20201005,000000,14.7998,14.83,14.7686,14.83,3967,0
+ULE.US,D,20201006,000000,14.818,14.818,14.69,14.7089,3738,0
+ULE.US,D,20201007,000000,14.7418,14.78,14.55,14.77,1578,0
+ULE.US,D,20201008,000000,14.67,14.7294,14.67,14.7294,618,0
+ULE.US,D,20201009,000000,14.88,14.91,14.87,14.8954,2389,0
+ULE.US,D,20201012,000000,14.8404,14.8538,14.84,14.8538,3220,0
+ULE.US,D,20201013,000000,14.7,14.7076,14.68,14.7076,1363,0
+ULE.US,D,20201014,000000,14.71,14.71,14.7091,14.7091,429,0
+ULE.US,D,20201015,000000,14.54,14.5899,14.54,14.5747,773,0
+ULE.US,D,20201016,000000,14.64,14.7,14.6196,14.6196,1497,0
+ULE.US,D,20201019,000000,14.8,14.8,14.736,14.7447,2740,0
+ULE.US,D,20201020,000000,14.88,14.91,14.8621,14.9,32578,0
+ULE.US,D,20201021,000000,15,15.01,14.965,14.965,2158,0
+ULE.US,D,20201022,000000,14.93,14.93,14.857,14.857,812,0
+ULE.US,D,20201023,000000,14.91,14.93,14.87,14.92,3198,0
+ULE.US,D,20201026,000000,14.8834,14.93,14.8294,14.93,3352,0
+ULE.US,D,20201027,000000,14.8276,14.8276,14.8276,14.8276,97,0
+ULE.US,D,20201028,000000,14.61,14.72,14.61,14.6335,9755,0
+ULE.US,D,20201029,000000,14.52,14.53,14.43,14.52,2536,0
+ULE.US,D,20201030,000000,14.4866,14.5123,14.38,14.4024,3349,0
+ULE.US,D,20201102,000000,14.42,14.42,14.3302,14.3747,8422,0
+ULE.US,D,20201103,000000,14.55,14.6,14.5,14.5,6107,0
+ULE.US,D,20201104,000000,14.55,14.5904,14.55,14.5904,3874,0
+ULE.US,D,20201105,000000,14.85,14.8724,14.79,14.8724,6615,0
+ULE.US,D,20201106,000000,15.03,15.03,14.97,15.0032,5127,0
+ULE.US,D,20201109,000000,15.06,15.06,14.7913,14.8421,5188,0
+ULE.US,D,20201110,000000,14.845,14.845,14.79,14.79,757,0
+ULE.US,D,20201111,000000,14.69,14.7422,14.69,14.7422,279,0
+ULE.US,D,20201112,000000,14.75,14.81,14.75,14.8074,2048,0
+ULE.US,D,20201113,000000,14.86,14.87,14.84,14.87,1800,0
+ULE.US,D,20201116,000000,14.8973,14.94,14.86,14.94,1958,0
+ULE.US,D,20201117,000000,14.955,14.955,14.9471,14.9498,341,0
+ULE.US,D,20201118,000000,14.92,14.95,14.92,14.921,8396,0
+ULE.US,D,20201119,000000,14.87,14.98,14.87,14.9736,1230,0
+ULE.US,D,20201120,000000,14.93,14.93,14.91,14.913,1737,0
+ULE.US,D,20201123,000000,15,15,14.82,14.9,2967,0
+ULE.US,D,20201124,000000,15.04,15.08,14.96,15.08,6193,0
+ULE.US,D,20201125,000000,15.06,15.1,15.01,15.0941,15275,0
+ULE.US,D,20201127,000000,15.14,15.19,15.13,15.1707,1118,0
+ULE.US,D,20201130,000000,15.23,15.27,15.1077,15.1077,10727,0
+ULE.US,D,20201201,000000,15.27,15.56,15.27,15.56,7624,0
+ULE.US,D,20201202,000000,15.52,15.55,15.5,15.55,17116,0
+ULE.US,D,20201203,000000,15.72,15.74,15.62,15.72,44725,0
+ULE.US,D,20201204,000000,15.7,15.78,15.602,15.602,16409,0
+ULE.US,D,20201207,000000,15.61,15.7,15.56,15.5801,30586,0
+ULE.US,D,20201208,000000,15.57,15.67,15.57,15.67,1285,0
+ULE.US,D,20201209,000000,15.62,15.62,15.44,15.4897,6440,0
+ULE.US,D,20201210,000000,15.68,15.72,15.59,15.72,32791,0
+ULE.US,D,20201211,000000,15.61,15.62,15.5759,15.5759,2667,0
+ULE.US,D,20201214,000000,15.7,15.71,15.625,15.6545,22073,0
+ULE.US,D,20201215,000000,15.7,15.7,15.677,15.677,589,0
+ULE.US,D,20201216,000000,15.85,15.85,15.68,15.7747,9117,0
+ULE.US,D,20201217,000000,15.9,15.99,15.9,15.97,20519,0
+ULE.US,D,20201218,000000,15.96,16,15.8708,15.89,5290,0
+ULE.US,D,20201221,000000,15.8,15.95,15.8,15.85,18292,0
+ULE.US,D,20201222,000000,15.89,15.89,15.68,15.705,4317,0
+ULE.US,D,20201223,000000,15.81,15.81,15.73,15.7732,3470,0
+ULE.US,D,20201224,000000,15.8,15.8,15.7617,15.78,2950,0
+ULE.US,D,20201228,000000,15.83,15.88,15.7,15.7,13076,0
+ULE.US,D,20201229,000000,15.89,15.97,15.87,15.8947,7808,0
+ULE.US,D,20201230,000000,16.0164,16.05,15.96,16.0104,10434,0
+ULE.US,D,20201231,000000,15.935,15.935,15.78,15.8052,2878,0
+ULE.US,D,20210104,000000,16.07,16.07,15.86,15.866,6053,0
+ULE.US,D,20210105,000000,15.9,16.04,15.9,15.9866,5598,0
+ULE.US,D,20210106,000000,16.01,16.12,15.93,16.09,13837,0
+ULE.US,D,20210107,000000,15.92,15.9599,15.87,15.9174,5918,0
+ULE.US,D,20210108,000000,15.9598,15.9598,15.7,15.8004,11844,0
+ULE.US,D,20210111,000000,15.6184,15.66,15.54,15.6151,15727,0
+ULE.US,D,20210112,000000,15.6,15.7522,15.5806,15.7314,15939,0
+ULE.US,D,20210113,000000,15.65,15.67,15.6,15.6352,11735,0
+ULE.US,D,20210114,000000,15.56,15.64,15.51,15.6,5972,0
+ULE.US,D,20210115,000000,15.4614,15.4614,15.41,15.4248,6293,0
+ULE.US,D,20210119,000000,15.54,15.56,15.52,15.5287,8513,0
+ULE.US,D,20210120,000000,15.46,15.49,15.45,15.4692,2110,0
+ULE.US,D,20210121,000000,15.6,15.67,15.57,15.67,1959,0
+ULE.US,D,20210122,000000,15.6194,15.73,15.61,15.65,10705,0
+ULE.US,D,20210125,000000,15.51,15.575,15.51,15.56,2932,0
+ULE.US,D,20210126,000000,15.64,15.64,15.57,15.614,4904,0
+ULE.US,D,20210127,000000,15.3978,15.505,15.37,15.4539,8729,0
+ULE.US,D,20210128,000000,15.55,15.55,15.49,15.5241,1852,0
+ULE.US,D,20210129,000000,15.55,15.57,15.5,15.5,5775,0
+ULE.US,D,20210201,000000,15.41,15.41,15.3376,15.3376,5097,0
+ULE.US,D,20210202,000000,15.33,15.33,15.23,15.3,4222,0
+ULE.US,D,20210203,000000,15.2301,15.2712,15.2035,15.2712,1502,0
+ULE.US,D,20210204,000000,15.145,15.15,15.09,15.0905,6199,0
+ULE.US,D,20210205,000000,15.2,15.3122,15.2,15.3122,6615,0
+ULE.US,D,20210208,000000,15.3,15.328,15.28,15.31,3935,0
+ULE.US,D,20210209,000000,15.43,15.58,15.41,15.58,9050,0
+ULE.US,D,20210210,000000,15.52,15.54,15.48,15.48,6241,0
+ULE.US,D,20210211,000000,15.5,15.58,15.47,15.5245,6447,0
+ULE.US,D,20210212,000000,15.4218,15.45,15.4218,15.45,473,0
+ULE.US,D,20210216,000000,15.43,15.48,15.425,15.4605,3799,0
+ULE.US,D,20210217,000000,15.26,15.28,15.24,15.2797,8030,0
+ULE.US,D,20210218,000000,15.36,15.41,15.34,15.4078,13225,0
+ULE.US,D,20210219,000000,15.46,15.56,15.46,15.4606,7271,0
+ULE.US,D,20210222,000000,15.07,15.59,15.07,15.5576,19919,0
+ULE.US,D,20210223,000000,15.5071,15.58,15.5071,15.5447,3556,0
+ULE.US,D,20210224,000000,15.4956,15.5914,15.45,15.5914,3979,0
+ULE.US,D,20210225,000000,15.72,15.76,15.59,15.5928,4094,0
+ULE.US,D,20210226,000000,15.49,15.52,15.35,15.3531,12687,0
+ULE.US,D,20210301,000000,15.27,15.304,15.25,15.2682,15009,0
+ULE.US,D,20210302,000000,15.26,15.395,15.26,15.395,1043,0
+ULE.US,D,20210303,000000,15.31,15.355,15.3,15.3274,3124,0
+ULE.US,D,20210304,000000,15.24,15.24,15.085,15.0892,2145,0
+ULE.US,D,20210305,000000,14.99,14.99,14.94,14.9684,3807,0
+ULE.US,D,20210308,000000,14.83,14.83,14.7825,14.7825,3559,0
+ULE.US,D,20210309,000000,14.9,14.92,14.86,14.92,4610,0
+ULE.US,D,20210310,000000,14.96,14.98,14.8947,14.965,1516,0
+ULE.US,D,20210311,000000,15.03,15.115,14.9901,15.115,6236,0
+ULE.US,D,20210312,000000,14.98,15.05,14.98,15.05,1251,0
+ULE.US,D,20210315,000000,14.95,15,14.95,15,1579,0
+ULE.US,D,20210316,000000,14.887,14.9041,14.86,14.9041,3618,0
+ULE.US,D,20210317,000000,14.925,15.0992,14.89,15.0992,1349,0
+ULE.US,D,20210318,000000,14.965,14.97,14.9201,14.9201,1121,0
+ULE.US,D,20210319,000000,14.84,14.97,14.84,14.97,1176,0
+ULE.US,D,20210322,000000,14.98,15.005,14.98,14.99,8868,0
+ULE.US,D,20210323,000000,14.84,14.85,14.7751,14.7751,2458,0
+ULE.US,D,20210324,000000,14.695,14.74,14.6727,14.6727,12904,0
+ULE.US,D,20210325,000000,14.648,14.65,14.57,14.58,20462,0
+ULE.US,D,20210326,000000,14.6,14.66,14.6,14.6464,6374,0
+ULE.US,D,20210329,000000,14.61,14.61,14.56,14.5649,6396,0
+ULE.US,D,20210330,000000,14.46,14.47,14.43,14.4354,16626,0
+ULE.US,D,20210331,000000,14.47,14.54,14.46,14.47,17909,0
+ULE.US,D,20210401,000000,14.51,14.5728,14.5096,14.5728,6773,0
+ULE.US,D,20210405,000000,14.61,14.68,14.6,14.675,23144,0
+ULE.US,D,20210406,000000,14.71,14.83,14.71,14.82,28255,0
+ULE.US,D,20210407,000000,14.88,14.9,14.8043,14.8043,2888,0
+ULE.US,D,20210408,000000,14.86,14.94,14.85,14.9149,4818,0
+ULE.US,D,20210409,000000,14.85,14.9062,14.8399,14.885,4410,0
+ULE.US,D,20210412,000000,14.9,14.91,14.8801,14.89,3023,0
+ULE.US,D,20210413,000000,14.95,14.9959,14.93,14.9959,15379,0
+ULE.US,D,20210414,000000,15,15.055,14.9998,15.055,10579,0
+ULE.US,D,20210415,000000,15.05,15.065,15.01,15.0305,6595,0
+ULE.US,D,20210416,000000,15.075,15.09,15.05,15.055,7419,0
+ULE.US,D,20210419,000000,15.16,15.2,15.16,15.2,7879,0
+ULE.US,D,20210420,000000,15.21,15.23,15.166,15.1994,7999,0
+ULE.US,D,20210421,000000,15.12,15.19,15.11,15.185,6884,0
+ULE.US,D,20210422,000000,15.1998,15.1998,15.1,15.1361,5431,0
+ULE.US,D,20210423,000000,15.23,15.35,15.23,15.35,4602,0
+ULE.US,D,20210426,000000,15.31,15.32,15.2605,15.32,13358,0
+ULE.US,D,20210427,000000,15.315,15.3233,15.26,15.3233,6794,0
+ULE.US,D,20210428,000000,15.27,15.4156,15.27,15.4156,3793,0
+ULE.US,D,20210429,000000,15.4,15.4151,15.36,15.4151,10134,0
+ULE.US,D,20210430,000000,15.29,15.2915,15.13,15.1385,10839,0
+ULE.US,D,20210503,000000,15.2,15.26,15.2,15.225,3680,0
+ULE.US,D,20210504,000000,15.1356,15.14,15.115,15.115,1792,0
+ULE.US,D,20210505,000000,15.1,15.1,15.06,15.08,1719,0
+ULE.US,D,20210506,000000,15.2,15.23,15.2,15.23,3903,0
+ULE.US,D,20210507,000000,15.3599,15.5033,15.3599,15.5033,12084,0
+ULE.US,D,20210510,000000,15.52,15.5374,15.4234,15.4234,15247,0
+ULE.US,D,20210511,000000,15.44,15.51,15.44,15.4489,20881,0
+ULE.US,D,20210512,000000,15.3001,15.3499,15.23,15.2651,7596,0
+ULE.US,D,20210513,000000,15.29,15.2999,15.24,15.281,3337,0
+ULE.US,D,20210514,000000,15.4,15.43,15.4,15.4284,2997,0
+ULE.US,D,20210517,000000,15.46,15.47,15.45,15.4693,3820,0
+ULE.US,D,20210518,000000,15.6,15.66,15.6,15.65,8642,0
+ULE.US,D,20210519,000000,15.66,15.66,15.49,15.4974,5153,0
+ULE.US,D,20210520,000000,15.6,15.65,15.6,15.6448,1004,0
+ULE.US,D,20210521,000000,15.57,15.57,15.52,15.545,1445,0
+ULE.US,D,20210524,000000,15.61,15.65,15.59,15.59,2711,0
+ULE.US,D,20210525,000000,15.69,15.71,15.64,15.67,6654,0
+ULE.US,D,20210526,000000,15.63,15.6599,15.55,15.55,4574,0
+ULE.US,D,20210527,000000,15.53,15.58,15.53,15.57,3295,0
+ULE.US,D,20210528,000000,15.44,15.59,15.44,15.59,3735,0
+ULE.US,D,20210601,000000,15.61,15.711,15.61,15.63,15625,0
+ULE.US,D,20210602,000000,15.58,15.63,15.58,15.63,9453,0
+ULE.US,D,20210603,000000,15.45,15.45,15.35,15.35,7848,0
+ULE.US,D,20210604,000000,15.49,15.49,15.4899,15.49,2351,0
+ULE.US,D,20210607,000000,15.51,15.5598,15.51,15.5598,1168,0
+ULE.US,D,20210608,000000,15.5,15.53,15.46,15.46,7115,0
+ULE.US,D,20210609,000000,15.55,15.55,15.5,15.54,1478,0
+ULE.US,D,20210610,000000,15.49,15.49,15.47,15.4849,980,0
+ULE.US,D,20210611,000000,15.34,15.35,15.29,15.29,11993,0
+ULE.US,D,20210614,000000,15.36,15.38,15.35,15.35,11092,0
+ULE.US,D,20210615,000000,15.36,15.4,15.35,15.4,1569,0
+ULE.US,D,20210616,000000,15.35,15.35,15.0685,15.0685,15868,0
+ULE.US,D,20210617,000000,14.905,14.9163,14.76,14.76,12943,0
+ULE.US,D,20210618,000000,14.7,14.74,14.68,14.7105,7589,0
+ULE.US,D,20210621,000000,14.83,14.85,14.81,14.8398,84948,0
+ULE.US,D,20210622,000000,14.83,14.92,14.805,14.91,5831,0
+ULE.US,D,20210623,000000,14.92,14.95,14.8404,14.86,8300,0
+ULE.US,D,20210624,000000,14.88,14.88,14.855,14.86,6312,0
+ULE.US,D,20210625,000000,14.9435,14.9435,14.85,14.85,14054,0
+ULE.US,D,20210628,000000,14.85,14.85,14.8499,14.8499,613,0
+ULE.US,D,20210629,000000,14.76,14.82,14.76,14.82,56103,0
+ULE.US,D,20210630,000000,14.67,14.69,14.64,14.66,10339,0
+ULE.US,D,20210701,000000,14.71,14.71,14.62,14.65,1519,0
+ULE.US,D,20210702,000000,14.64,14.72,14.6098,14.72,4850,0
+ULE.US,D,20210706,000000,14.61,14.62,14.56,14.57,2599,0
+ULE.US,D,20210707,000000,14.56,14.56,14.45,14.5158,5130,0
+ULE.US,D,20210708,000000,14.66,14.68,14.62,14.6536,4277,0
+ULE.US,D,20210709,000000,14.7,14.75,14.68,14.75,1275,0
+ULE.US,D,20210712,000000,14.69,14.69,14.66,14.6651,1775,0
+ULE.US,D,20210713,000000,14.54,14.58,14.45,14.4505,8349,0
+ULE.US,D,20210714,000000,14.58,14.61,14.57,14.6074,6854,0
+ULE.US,D,20210715,000000,14.56,14.5614,14.5298,14.5366,2567,0
+ULE.US,D,20210716,000000,14.52,14.56,14.52,14.56,1960,0
+ULE.US,D,20210719,000000,14.52,14.56,14.49,14.5,10353,0
+ULE.US,D,20210720,000000,14.43,14.5,14.42,14.5,6678,0
+ULE.US,D,20210721,000000,14.49,14.52,14.48,14.5149,983,0
+ULE.US,D,20210722,000000,14.57,14.57,14.4,14.4305,2427,0
+ULE.US,D,20210723,000000,14.43,14.48,14.41,14.48,2304,0
+ULE.US,D,20210726,000000,14.51,14.54,14.51,14.5288,5496,0
+ULE.US,D,20210727,000000,14.55,14.61,14.54,14.55,10093,0
+ULE.US,D,20210728,000000,14.46,14.62,14.46,14.6198,7979,0
+ULE.US,D,20210729,000000,14.69,14.73,14.68,14.7249,5677,0
+ULE.US,D,20210730,000000,14.71,14.71,14.64,14.6483,4564,0
+ULE.US,D,20210802,000000,14.68,14.71,14.6542,14.67,10714,0
+ULE.US,D,20210803,000000,14.648,14.66,14.648,14.6553,747,0
+ULE.US,D,20210804,000000,14.7465,14.7465,14.5894,14.5894,22227,0
+ULE.US,D,20210805,000000,14.596,14.598,14.57,14.5849,5844,0
+ULE.US,D,20210806,000000,14.445,14.445,14.36,14.36,12215,0
+ULE.US,D,20210809,000000,14.4,14.4,14.335,14.335,12358,0
+ULE.US,D,20210810,000000,14.31,14.32,14.28,14.32,2324,0
+ULE.US,D,20210811,000000,14.33,14.36,14.33,14.3487,8575,0
+ULE.US,D,20210812,000000,14.32,14.37,14.3,14.37,2007,0
+ULE.US,D,20210813,000000,14.44,14.49,14.44,14.4799,1142,0
+ULE.US,D,20210816,000000,14.45,14.45,14.43,14.4399,1417,0
+ULE.US,D,20210817,000000,14.31,14.31,14.2618,14.2674,2334,0
+ULE.US,D,20210818,000000,14.27,14.31,14.24,14.2651,2147,0
+ULE.US,D,20210819,000000,14.225,14.225,14.1799,14.1799,6352,0
+ULE.US,D,20210820,000000,14.1814,14.23,14.1814,14.2274,1522,0
+ULE.US,D,20210823,000000,14.32,14.39,14.31,14.39,1391,0
+ULE.US,D,20210824,000000,14.35,14.38,14.32,14.3702,1434,0
+ULE.US,D,20210825,000000,14.36,14.42,14.36,14.4021,6995,0
+ULE.US,D,20210826,000000,14.36,14.36,14.34,14.3596,6067,0
+ULE.US,D,20210827,000000,14.31,14.49,14.31,14.4651,4272,0
+ULE.US,D,20210830,000000,14.46,14.48,14.4,14.4,2152,0
+ULE.US,D,20210831,000000,14.55,14.55,14.48,14.5,1440,0
+ULE.US,D,20210901,000000,14.57,14.57,14.57,14.57,118,0
+ULE.US,D,20210902,000000,14.6,14.66,14.6,14.6581,1347,0
+ULE.US,D,20210903,000000,14.66,14.69,14.66,14.6719,1455,0
+ULE.US,D,20210907,000000,14.58,14.6,14.52,14.52,3396,0
+ULE.US,D,20210908,000000,14.46,14.58,14.46,14.58,4755,0
+ULE.US,D,20210909,000000,14.56,14.5794,14.525,14.5347,2650,0
+ULE.US,D,20210910,000000,14.52,14.52,14.48,14.5,600,0
+ULE.US,D,20210913,000000,14.48,14.54,14.47,14.54,1793,0
+ULE.US,D,20210914,000000,14.49,14.49,14.43,14.43,600,0
+ULE.US,D,20210915,000000,14.51,14.53,14.51,14.53,401,0
+ULE.US,D,20210916,000000,14.3205,14.43,14.3205,14.38,1122,0
+ULE.US,D,20210917,000000,14.3604,14.3604,14.2686,14.285,2114,0
+ULE.US,D,20210920,000000,14.26,14.28,14.245,14.28,1260,0
+ULE.US,D,20210921,000000,14.265,14.2786,14.25,14.25,703,0
+ULE.US,D,20210922,000000,14.25,14.3319,14.17,14.17,1950,0
+ULE.US,D,20210923,000000,14.3101,14.3234,14.3101,14.3133,1413,0
+ULE.US,D,20210924,000000,14.25,14.28,14.25,14.28,911,0
+ULE.US,D,20210927,000000,14.185,14.2,14.185,14.2,1719,0
+ULE.US,D,20210928,000000,14.17,14.2,14.13,14.2,3601,0
+ULE.US,D,20210929,000000,14.02,14.0396,13.94,13.9462,11124,0
+ULE.US,D,20210930,000000,13.93,13.94,13.88,13.92,842,0
+ULE.US,D,20211001,000000,13.98,13.98,13.945,13.9485,884,0
+ULE.US,D,20211004,000000,14,14.0136,13.97,14.0001,738,0
+ULE.US,D,20211005,000000,13.93,13.9601,13.91,13.91,3021,0
+ULE.US,D,20211006,000000,13.84,13.87,13.8,13.85,23027,0
+ULE.US,D,20211007,000000,13.86,13.87,13.86,13.87,2702,0
+ULE.US,D,20211008,000000,13.87,13.88,13.87,13.88,232,0
+ULE.US,D,20211011,000000,13.9,13.9,13.83,13.8434,2853,0
+ULE.US,D,20211012,000000,13.7897,13.7897,13.7897,13.7897,117,0
+ULE.US,D,20211013,000000,13.865,13.9348,13.865,13.9348,12322,0
+ULE.US,D,20211014,000000,13.95,13.97,13.9,13.9677,22050,0
+ULE.US,D,20211015,000000,13.95,13.955,13.94,13.955,538,0
+ULE.US,D,20211018,000000,13.9818,13.9818,13.94,13.94,3686,0
+ULE.US,D,20211019,000000,14.03,14.061,14.01,14.0332,543,0
+ULE.US,D,20211020,000000,14.0654,14.0753,14.0654,14.0682,461,0
+ULE.US,D,20211021,000000,14.04,14.06,13.9919,13.9919,1265,0
+ULE.US,D,20211022,000000,14.0482,14.07,13.99,14.0343,21105,0
+ULE.US,D,20211025,000000,13.99,13.99,13.97,13.97,529,0
+ULE.US,D,20211026,000000,13.95,13.95,13.91,13.9376,1978,0
+ULE.US,D,20211027,000000,13.96,13.98,13.9348,13.9348,2550,0
+ULE.US,D,20211028,000000,14,14.14,14,14.1335,2755,0
+ULE.US,D,20211029,000000,14.04,14.04,13.79,13.8381,2414,0
+ULE.US,D,20211101,000000,13.87,13.941,13.87,13.941,1365,0
+ULE.US,D,20211102,000000,13.9,13.92,13.88,13.8844,1366,0
+ULE.US,D,20211103,000000,13.8329,14,13.8329,14,3314,0
+ULE.US,D,20211104,000000,13.8,13.85,13.77,13.85,1800,0
+ULE.US,D,20211105,000000,13.75,13.91,13.74,13.91,3608,0
+ULE.US,D,20211108,000000,13.89,13.93,13.87,13.93,8908,0
+ULE.US,D,20211109,000000,13.88,13.91,13.88,13.9061,2352,0
+ULE.US,D,20211110,000000,13.8,13.8,13.62,13.6326,12426,0
+ULE.US,D,20211111,000000,13.61,13.61,13.5435,13.5435,3447,0
+ULE.US,D,20211112,000000,13.57,13.58,13.5499,13.5532,1623,0
+ULE.US,D,20211115,000000,13.57,13.57,13.3599,13.41,5424,0
+ULE.US,D,20211116,000000,13.31,13.33,13.2428,13.2428,3231,0
+ULE.US,D,20211117,000000,13.2399,13.29,13.21,13.29,5131,0
+ULE.US,D,20211118,000000,13.32,13.39,13.32,13.3748,5434,0
+ULE.US,D,20211119,000000,13.24,13.25,13.12,13.12,7148,0
+ULE.US,D,20211122,000000,13.0799,13.12,13.04,13.04,10867,0
+ULE.US,D,20211123,000000,13.1,13.15,13.07,13.12,9810,0
+ULE.US,D,20211124,000000,12.98,13,12.95,12.9848,8372,0
+ULE.US,D,20211126,000000,13.14,13.25,13.14,13.1964,5217,0
+ULE.US,D,20211129,000000,13.15,13.15,13.11,13.1289,2936,0
+ULE.US,D,20211130,000000,13.19,13.26,13.1,13.26,7240,0
+ULE.US,D,20211201,000000,13.33,13.33,13.21,13.2175,1843,0
+ULE.US,D,20211202,000000,13.21,13.21,13.16,13.16,730,0
+ULE.US,D,20211203,000000,13.18,13.23,13.1399,13.2018,1018,0
+ULE.US,D,20211206,000000,13.2,13.2,13.14,13.1469,2459,0
+ULE.US,D,20211207,000000,13.0474,13.1007,13.0474,13.1007,6887,0
+ULE.US,D,20211208,000000,13.17,13.3299,13.17,13.3207,3253,0
+ULE.US,D,20211209,000000,13.22,13.22,13.1501,13.1587,1523,0
+ULE.US,D,20211210,000000,13.15,13.215,13.15,13.2146,2242,0
+ULE.US,D,20211213,000000,13.14,13.18,13.1201,13.1389,5554,0
+ULE.US,D,20211214,000000,13.1101,13.125,13.07,13.0719,8540,0
+ULE.US,D,20211215,000000,13.14,13.17,12.98,13.1531,1844,0
+ULE.US,D,20211216,000000,13.26,13.27,13.18,13.2583,16109,0
+ULE.US,D,20211217,000000,13.17,13.21,13.0401,13.0401,12916,0
+ULE.US,D,20211220,000000,13.65,13.65,13.13,13.15,291257,0
+ULE.US,D,20211221,000000,13.15,13.15,13.1,13.15,85418,0
+ULE.US,D,20211222,000000,13.22,13.27,13.1804,13.253,88968,0
+ULE.US,D,20211223,000000,13.18,13.26,13.15,13.2405,33470,0
+ULE.US,D,20211227,000000,13.23,13.23,13.1882,13.2194,30406,0
+ULE.US,D,20211228,000000,13.2,13.2,13.13,13.1896,28867,0
+ULE.US,D,20211229,000000,13.24,13.31,13.23,13.29,31406,0
+ULE.US,D,20211230,000000,13.2,13.2447,13.1501,13.19,26336,0
+ULE.US,D,20211231,000000,13.28,13.35,13.23,13.33,15781,0
+ULE.US,D,20220103,000000,13.23,13.23,13.108,13.13,26667,0
+ULE.US,D,20220104,000000,13.13,13.19,13.105,13.1098,20080,0
+ULE.US,D,20220105,000000,13.23,13.25,13.16,13.19,26693,0
+ULE.US,D,20220106,000000,13.19,13.19,13.12,13.12,30572,0
+ULE.US,D,20220107,000000,13.17,13.3,13.17,13.26,19657,0
+ULE.US,D,20220110,000000,13.14,13.23,13.13,13.23,15823,0
+ULE.US,D,20220111,000000,13.22,13.32,13.19,13.32,26718,0
+ULE.US,D,20220112,000000,13.41,13.49,13.41,13.49,35903,0
+ULE.US,D,20220113,000000,13.53,13.57,13.48,13.48,19301,0
+ULE.US,D,20220114,000000,13.47,13.4801,13.38,13.38,20202,0
+ULE.US,D,20220118,000000,13.3,13.31,13.14,13.15,51334,0
+ULE.US,D,20220119,000000,13.22,13.27,13.22,13.25,15864,0
+ULE.US,D,20220120,000000,13.23,13.24,13.13,13.138,24891,0
+ULE.US,D,20220121,000000,13.24,13.25,13.22,13.2288,21622,0
+ULE.US,D,20220124,000000,13.1,13.2,13.1,13.18,11695,0
+ULE.US,D,20220125,000000,13.09,13.14,13.05,13.11,18854,0
+ULE.US,D,20220126,000000,13.09,13.11,12.98,12.99,26523,0
+ULE.US,D,20220127,000000,12.79,12.8,12.72,12.7516,47889,0
+ULE.US,D,20220128,000000,12.73,12.8,12.73,12.75,20585,0
+ULE.US,D,20220131,000000,12.83,12.99,12.83,12.99,17625,0
+ULE.US,D,20220201,000000,13.0596,13.0596,12.9742,13.0336,4888,0
+ULE.US,D,20220202,000000,13.13,13.15,13.09,13.1137,9200,0
+ULE.US,D,20220203,000000,13.29,13.51,13.29,13.42,34431,0
+ULE.US,D,20220204,000000,13.4,13.5,13.37,13.5,63276,0
+ULE.US,D,20220207,000000,13.42,13.45,13.38,13.42,12215,0
+ULE.US,D,20220208,000000,13.37,13.3996,13.35,13.36,17796,0
+ULE.US,D,20220209,000000,13.3948,13.44,13.3701,13.3842,25340,0
+ULE.US,D,20220210,000000,13.34,13.54,13.34,13.4196,32822,0
+ULE.US,D,20220211,000000,13.34,13.35,13.18,13.19,24082,0
+ULE.US,D,20220214,000000,13.11,13.14,13.06,13.0937,10516,0
+ULE.US,D,20220215,000000,13.2,13.26,13.17,13.21,11250,0
+ULE.US,D,20220216,000000,13.26,13.31,13.26,13.2798,2356,0
+ULE.US,D,20220217,000000,13.23,13.25,13.22,13.22,6217,0
+ULE.US,D,20220218,000000,13.1901,13.1901,13.14,13.1503,5116,0
+ULE.US,D,20220222,000000,13.18,13.22,13.14,13.14,13311,0
+ULE.US,D,20220223,000000,13.16,13.17,13.0967,13.0967,12151,0
+ULE.US,D,20220224,000000,12.73,12.88,12.64,12.88,22081,0
+ULE.US,D,20220225,000000,12.88,13.01,12.88,13.0096,10571,0
+ULE.US,D,20220228,000000,12.85,12.95,12.85,12.8705,14913,0
+ULE.US,D,20220301,000000,12.73,12.74,12.62,12.6807,19458,0
+ULE.US,D,20220302,000000,12.59,12.68,12.54,12.67,10590,0
+ULE.US,D,20220303,000000,12.62,12.62,12.45,12.5124,26048,0
+ULE.US,D,20220304,000000,12.16,12.26,12.15,12.26,41020,0
+ULE.US,D,20220307,000000,12.19,12.1905,11.95,11.98,37989,0
+ULE.US,D,20220308,000000,12.16,12.28,12.09,12.15,51843,0
+ULE.US,D,20220309,000000,12.46,12.57,12.4,12.55,30834,0
+ULE.US,D,20220310,000000,12.42,12.432,12.31,12.3203,13944,0
+ULE.US,D,20220311,000000,12.32,12.34,12.15,12.1605,17553,0
+ULE.US,D,20220314,000000,12.25,12.35,12.23,12.24,11409,0
+ULE.US,D,20220315,000000,12.31,12.36,12.21,12.2558,6026,0
+ULE.US,D,20220316,000000,12.33,12.47,12.27,12.47,22344,0
+ULE.US,D,20220317,000000,12.5,12.67,12.5,12.5831,21317,0
+ULE.US,D,20220318,000000,12.39,12.509,12.39,12.4799,9662,0
+ULE.US,D,20220321,000000,12.43,12.465,12.29,12.29,70050,0
+ULE.US,D,20220322,000000,12.41,12.4529,12.39,12.43,7021,0
+ULE.US,D,20220323,000000,12.3,12.38,12.2801,12.3675,7786,0
+ULE.US,D,20220324,000000,12.3,12.37,12.3,12.33,9144,0
+ULE.US,D,20220325,000000,12.33,12.394,12.3085,12.311,10138,0
+ULE.US,D,20220328,000000,12.23,12.3199,12.221,12.3108,18000,0
+ULE.US,D,20220329,000000,12.59,12.645,12.5,12.51,29655,0
+ULE.US,D,20220330,000000,12.66,12.71,12.66,12.66,9965,0
+ULE.US,D,20220331,000000,12.54,12.56,12.46,12.46,9815,0
+ULE.US,D,20220401,000000,12.46,12.46,12.3915,12.42,5168,0
+ULE.US,D,20220404,000000,12.33,12.33,12.25,12.26,9870,0
+ULE.US,D,20220405,000000,12.23,12.25,12.08,12.08,4056,0
+ULE.US,D,20220406,000000,12.15,12.1501,12.04,12.095,8050,0
+ULE.US,D,20220407,000000,12.16,12.16,12.0389,12.0389,6172,0
+ULE.US,D,20220408,000000,12,12.06,11.96,12.03,16476,0
+ULE.US,D,20220411,000000,12.06,12.08,12.0554,12.06,4789,0
+ULE.US,D,20220412,000000,12.08,12.08,11.94,11.94,13522,0
+ULE.US,D,20220413,000000,11.89,12.08,11.89,12.0531,12221,0
+ULE.US,D,20220414,000000,11.96,11.96,11.81,11.93,16106,0
+ULE.US,D,20220418,000000,11.85,11.8899,11.81,11.821,4836,0
+ULE.US,D,20220419,000000,11.83,11.85,11.82,11.83,3263,0
+ULE.US,D,20220420,000000,12,12,11.96,11.9849,3896,0
+ULE.US,D,20220421,000000,12.11,12.11,11.94,11.945,10659,0
+ULE.US,D,20220422,000000,11.9299,11.9299,11.82,11.8541,13418,0
+ULE.US,D,20220425,000000,11.6914,11.7199,11.65,11.67,11752,0
+ULE.US,D,20220426,000000,11.62,11.62,11.52,11.525,11441,0
+ULE.US,D,20220427,000000,11.32,11.35,11.26,11.3399,37359,0
+ULE.US,D,20220428,000000,11.25,11.27,11.1902,11.24,16652,0
+ULE.US,D,20220429,000000,11.3,11.39,11.28,11.32,41160,0
+ULE.US,D,20220502,000000,11.25,11.29,11.21,11.23,17690,0
+ULE.US,D,20220503,000000,11.33,11.33,11.25,11.2698,14575,0
+ULE.US,D,20220504,000000,11.3286,11.46,11.25,11.44,47416,0
+ULE.US,D,20220505,000000,11.36,11.36,11.2,11.32,88688,0
+ULE.US,D,20220506,000000,11.39,11.41,11.3,11.3119,39269,0
+ULE.US,D,20220509,000000,11.29,11.37,11.26,11.3384,42707,0
+ULE.US,D,20220510,000000,11.35,11.35,11.26,11.29,11971,0
+ULE.US,D,20220511,000000,11.3,11.35,11.24,11.27,7539,0
+ULE.US,D,20220512,000000,11.05,11.05,10.9,10.92,19874,0
+ULE.US,D,20220513,000000,10.9,11.02,10.9,11,45121,0
+ULE.US,D,20220516,000000,11.05,11.07,11,11.07,11650,0
+ULE.US,D,20220517,000000,11.29,11.31,11.26,11.28,29447,0
+ULE.US,D,20220518,000000,11.26,11.29,11.1001,11.14,5404,0
+ULE.US,D,20220519,000000,11.27,11.41,11.27,11.39,18223,0
+ULE.US,D,20220520,000000,11.34,11.34,11.28,11.3,24554,0
+ULE.US,D,20220523,000000,11.5,11.61,11.5,11.6,12005,0
+ULE.US,D,20220524,000000,11.65,11.72,11.64,11.7,30964,0
+ULE.US,D,20220525,000000,11.53,11.6,11.5275,11.58,49946,0
+ULE.US,D,20220526,000000,11.644,11.6699,11.644,11.6699,2503,0
+ULE.US,D,20220527,000000,11.68,11.72,11.63,11.68,14104,0
+ULE.US,D,20220531,000000,11.66,11.7,11.62,11.69,9125,0
+ULE.US,D,20220601,000000,11.69,11.69,11.47,11.52,11676,0
+ULE.US,D,20220602,000000,11.6101,11.72,11.61,11.7133,4526,0
+ULE.US,D,20220603,000000,11.66,11.685,11.64,11.65,6932,0
+ULE.US,D,20220606,000000,11.65,11.65,11.58,11.5973,1991,0
+ULE.US,D,20220607,000000,11.6,11.6221,11.5956,11.6221,1950,0
+ULE.US,D,20220608,000000,11.67,11.71,11.62,11.62,18275,0
+ULE.US,D,20220609,000000,11.56,11.6,11.41,11.42,45957,0
+ULE.US,D,20220610,000000,11.25,11.29,11.19,11.29,115591,0
+ULE.US,D,20220613,000000,11.08,11.1,10.9799,10.9897,39495,0
+ULE.US,D,20220614,000000,11.05,11.072,10.99,11,17179,0
+ULE.US,D,20220615,000000,11.01,11.1,10.9,11.1,19204,0
+ULE.US,D,20220616,000000,11.06,11.39,11.06,11.32,141498,0
+ULE.US,D,20220617,000000,11.15,11.17,11.08,11.17,17883,0
+ULE.US,D,20220621,000000,11.27,11.3,11.24,11.24,9872,0
+ULE.US,D,20220622,000000,11.28,11.39,11.26,11.31,46061,0
+ULE.US,D,20220623,000000,11.2,11.24,11.17,11.2116,7607,0
+ULE.US,D,20220624,000000,11.24,11.27,11.24,11.27,4984,0
+ULE.US,D,20220627,000000,11.3299,11.38,11.3199,11.3203,11091,0
+ULE.US,D,20220628,000000,11.21,11.21,11.1661,11.2004,7479,0
+ULE.US,D,20220629,000000,11.15,11.15,11.0216,11.08,115193,0
+ULE.US,D,20220630,000000,10.98,11.11,10.95,11.11,4475,0
+ULE.US,D,20220701,000000,10.945,11,10.8699,10.99,136725,0
+ULE.US,D,20220705,000000,10.65,10.66,10.58,10.63,40248,0
+ULE.US,D,20220706,000000,10.5,10.5,10.4301,10.47,31442,0
+ULE.US,D,20220707,000000,10.45,10.48,10.4,10.43,23519,0
+ULE.US,D,20220708,000000,10.42,10.48,10.39,10.45,23147,0
+ULE.US,D,20220711,000000,10.23,10.27,10.17,10.18,60541,0
+ULE.US,D,20220712,000000,10.2,10.24,10.15,10.16,57387,0
+ULE.US,D,20220713,000000,10.13,10.32,10.12,10.21,59151,0
+ULE.US,D,20220714,000000,10.04,10.1731,9.99,10.12,68587,0
+ULE.US,D,20220715,000000,10.21,10.28,10.1701,10.25,45830,0
+ULE.US,D,20220718,000000,10.38,10.49,10.36,10.38,101369,0
+ULE.US,D,20220719,000000,10.58,10.62,10.54,10.55,75477,0
+ULE.US,D,20220720,000000,10.56,10.57,10.4099,10.45,101663,0
+ULE.US,D,20220721,000000,10.44,10.515,10.43,10.51,41599,0
+ULE.US,D,20220722,000000,10.46,10.5895,10.46,10.48,37835,0
+ULE.US,D,20220725,000000,10.59,10.59,10.48,10.54,10881,0
+ULE.US,D,20220726,000000,10.36,10.3701,10.295,10.3103,55802,0
+ULE.US,D,20220727,000000,10.3588,10.5,10.27,10.5,23246,0
+ULE.US,D,20220728,000000,10.38,10.45,10.3298,10.45,36137,0
+ULE.US,D,20220729,000000,10.38,10.52,10.38,10.52,27041,0
+ULE.US,D,20220801,000000,10.565,10.85,10.56,10.59,40862,0
+ULE.US,D,20220802,000000,11.57,11.57,10.4086,10.41,220764,0
+ULE.US,D,20220803,000000,10.41,10.41,10.31,10.4,24430,0
+ULE.US,D,20220804,000000,10.42,10.5784,10.42,10.57,43386,0
+ULE.US,D,20220805,000000,10.38,10.45,10.365,10.43,41078,0
+ULE.US,D,20220808,000000,10.44,10.5,10.44,10.45,9028,0
+ULE.US,D,20220809,000000,10.53,10.54,10.47,10.48,17108,0
+ULE.US,D,20220810,000000,10.695,10.8,10.65,10.67,36910,0
+ULE.US,D,20220811,000000,10.7445,10.7801,10.68,10.69,16624,0
+ULE.US,D,20220812,000000,10.61,10.62,10.53,10.57,11123,0
+ULE.US,D,20220815,000000,10.5,10.5,10.36,10.37,18201,0
+ULE.US,D,20220816,000000,10.35,10.42,10.35,10.3768,15214,0
+ULE.US,D,20220817,000000,10.36,10.43,10.36,10.41,4826,0
+ULE.US,D,20220818,000000,10.35,10.35,10.2,10.21,18241,0
+ULE.US,D,20220819,000000,10.11,10.14,10.1,10.12,165008,0
+ULE.US,D,20220822,000000,10.05,10.05,9.8846,9.9194,43789,0
+ULE.US,D,20220823,000000,9.93,10.0401,9.93,9.965,20123,0
+ULE.US,D,20220824,000000,9.88,10.01,9.85,9.97,17241,0
+ULE.US,D,20220825,000000,9.96,9.99,9.93,9.974,16715,0
+ULE.US,D,20220826,000000,10.16,10.1683,9.94,9.95,29357,0
+ULE.US,D,20220829,000000,10.04,10.07,9.9899,10.02,65781,0
+ULE.US,D,20220830,000000,10.09,10.1,9.9957,10.07,38526,0
+ULE.US,D,20220831,000000,10.025,10.162,10.025,10.11,46565,0
+ULE.US,D,20220901,000000,10,10,9.8413,9.9007,61669,0
+ULE.US,D,20220902,000000,10.04,10.06,9.91,9.92,82924,0
+ULE.US,D,20220906,000000,9.81,9.86,9.7501,9.83,33400,0
+ULE.US,D,20220907,000000,9.84,10.01,9.84,10.01,80093,0
+ULE.US,D,20220908,000000,9.915,10,9.89,10,10882,0
+ULE.US,D,20220909,000000,10.08,10.11,10.0592,10.0812,55223,0
+ULE.US,D,20220912,000000,10.24,10.275,10.21,10.24,33875,0
+ULE.US,D,20220913,000000,10.05,10.08,9.945,9.945,47439,0
+ULE.US,D,20220914,000000,9.97,10.01,9.95,9.9571,10286,0
+ULE.US,D,20220915,000000,9.97,10.0101,9.97,10,20364,0
+ULE.US,D,20220916,000000,9.92,10.04,9.92,10.0163,6487,0
+ULE.US,D,20220919,000000,9.95,10.03,9.94,10.025,6348,0
+ULE.US,D,20220920,000000,9.9099,9.97,9.9027,9.93,14527,0
+ULE.US,D,20220921,000000,9.82,9.82,9.63,9.6829,64961,0
+ULE.US,D,20220922,000000,9.7,9.7,9.61,9.68,20701,0
+ULE.US,D,20220923,000000,9.52,9.5299,9.34,9.39,41211,0
+ULE.US,D,20220926,000000,9.31,9.34,9.2099,9.21,30543,0
+ULE.US,D,20220927,000000,9.25,9.262,9.15,9.19,34589,0
+ULE.US,D,20220928,000000,9.18,9.47,9.18,9.4509,38934,0
+ULE.US,D,20220929,000000,9.44,9.59,9.42,9.57,98035,0
+ULE.US,D,20220930,000000,9.47,9.6,9.4631,9.57,14927,0
+ULE.US,D,20221003,000000,9.51,9.66,9.49,9.6,53048,0
+ULE.US,D,20221004,000000,9.79,9.93,9.77,9.9,30627,0
+ULE.US,D,20221005,000000,9.7,9.73,9.6,9.72,22861,0
+ULE.US,D,20221006,000000,9.63,9.63,9.53,9.53,12874,0
+ULE.US,D,20221007,000000,9.49,9.53,9.41,9.44,40010,0
+ULE.US,D,20221010,000000,9.4299,9.4299,9.32,9.35,18448,0
+ULE.US,D,20221011,000000,9.35,9.49,9.35,9.36,5993,0
+ULE.US,D,20221012,000000,9.36,9.38,9.31,9.35,16104,0
+ULE.US,D,20221013,000000,9.28,9.5437,9.28,9.48,6344,0
+ULE.US,D,20221014,000000,9.4,9.46,9.39,9.3914,8342,0
+ULE.US,D,20221017,000000,9.52,9.63,9.5199,9.61,14041,0
+ULE.US,D,20221018,000000,9.68,9.68,9.58,9.6248,9642,0
+ULE.US,D,20221019,000000,9.48,9.51,9.45,9.45,5962,0
+ULE.US,D,20221020,000000,9.5476,9.58,9.48,9.4944,3598,0
+ULE.US,D,20221021,000000,9.45,9.66,9.44,9.61,15966,0
+ULE.US,D,20221024,000000,9.6,9.67,9.5996,9.65,22987,0
+ULE.US,D,20221025,000000,9.75,9.875,9.75,9.87,68155,0
+ULE.US,D,20221026,000000,10.06,10.09,9.96,10.089,39685,0
+ULE.US,D,20221027,000000,9.93,10,9.83,9.8615,59634,0
+ULE.US,D,20221028,000000,9.87,9.89,9.79,9.85,24566,0
+ULE.US,D,20221031,000000,9.74,9.74,9.68,9.68,62237,0
+ULE.US,D,20221101,000000,9.77,9.81,9.6499,9.68,61907,0
+ULE.US,D,20221102,000000,9.74,9.86,9.5949,9.5949,21879,0
+ULE.US,D,20221103,000000,9.4307,9.51,9.42,9.4307,84704,0
+ULE.US,D,20221104,000000,9.66,9.85,9.6,9.8489,41375,0
+ULE.US,D,20221107,000000,9.88,9.985,9.88,9.94,25703,0
+ULE.US,D,20221108,000000,9.94,10.09,9.91,10.04,20812,0
+ULE.US,D,20221109,000000,9.93,10.04,9.92,9.93,6598,0
+ULE.US,D,20221110,000000,10.19,10.31,10.16,10.28,61622,0
+ULE.US,D,20221111,000000,10.5,10.63,10.44,10.63,51720,0
+ULE.US,D,20221114,000000,10.5,10.61,10.5,10.53,107719,0
+ULE.US,D,20221115,000000,10.71,10.74,10.46,10.58,181683,0
+ULE.US,D,20221116,000000,10.67,10.7,10.63,10.68,9781,0
+ULE.US,D,20221117,000000,10.55,10.64,10.5401,10.64,5217,0
+ULE.US,D,20221118,000000,10.5699,10.61,10.53,10.53,4916,0
+ULE.US,D,20221121,000000,10.39,10.39,10.34,10.3602,19365,0
+ULE.US,D,20221122,000000,10.42,10.4879,10.41,10.48,3631,0
+ULE.US,D,20221123,000000,10.52,10.69,10.52,10.67,26367,0
+ULE.US,D,20221125,000000,10.6,10.69,10.6,10.6859,23538,0
+ULE.US,D,20221128,000000,10.74,10.77,10.54,10.55,19047,0
+ULE.US,D,20221129,000000,10.54,10.6,10.51,10.51,18256,0
+ULE.US,D,20221130,000000,10.63,10.75,10.48,10.7167,42913,0
+ULE.US,D,20221201,000000,10.89,10.95,10.86,10.95,70400,0
+ULE.US,D,20221202,000000,10.86,10.96,10.8,10.96,22036,0
+ULE.US,D,20221205,000000,11,11.01,10.84,10.84,15568,0
+ULE.US,D,20221206,000000,10.9,10.9221,10.8,10.8217,26721,0
+ULE.US,D,20221207,000000,10.92,10.92,10.8899,10.89,9319,0
+ULE.US,D,20221208,000000,10.96,11.01,10.96,11.01,110203,0
+ULE.US,D,20221209,000000,10.97,10.9701,10.92,10.95,12130,0
+ULE.US,D,20221212,000000,11,11.03,10.905,10.94,24981,0
+ULE.US,D,20221213,000000,11.2,11.21,11.12,11.12,296571,0
+ULE.US,D,20221214,000000,11.18,11.28,11.15,11.28,262238,0
+ULE.US,D,20221215,000000,11.27,11.3055,11.085,11.15,30483,0
+ULE.US,D,20221216,000000,11.09,11.15,11.03,11.03,18389,0
+ULE.US,D,20221219,000000,11.0616,11.13,11.03,11.087,30696,0
+ULE.US,D,20221220,000000,11.08,11.183,11.08,11.11,17492,0
+ULE.US,D,20221221,000000,11.0999,11.135,11.0543,11.09,20997,0
+ULE.US,D,20221222,000000,11.035,11.06,11.01,11.06,34169,0
+ULE.US,D,20221223,000000,11.06,11.108,11.05,11.0876,13485,0
+ULE.US,D,20221227,000000,11.11,11.15,11.1,11.13,10641,0
+ULE.US,D,20221228,000000,11.14,11.1999,11.04,11.04,61240,0
+ULE.US,D,20221229,000000,11.135,11.23,11.135,11.2057,13503,0
+ULE.US,D,20221230,000000,11.2199,11.28,11.2,11.2631,9412,0
+ULE.US,D,20230103,000000,11,11.02,10.92,10.96,78661,0
+ULE.US,D,20230104,000000,11.07,11.1,11.01,11.06,9035,0
+ULE.US,D,20230105,000000,10.92,10.97,10.87,10.87,103916,0
+ULE.US,D,20230106,000000,10.86,11.14,10.84,11.14,45169,0
+ULE.US,D,20230109,000000,11.26,11.37,11.26,11.31,55153,0
+ULE.US,D,20230110,000000,11.3301,11.35,11.295,11.3207,15037,0
+ULE.US,D,20230111,000000,11.4,11.4,11.33,11.37,22090,0
+ULE.US,D,20230112,000000,11.5,11.59,11.39,11.57,395672,0
+ULE.US,D,20230113,000000,11.46,11.53,11.46,11.5,36976,0
+ULE.US,D,20230117,000000,11.6,11.6,11.4099,11.45,35005,0
+ULE.US,D,20230118,000000,11.6,11.615,11.4,11.4,16316,0
+ULE.US,D,20230119,000000,11.51,11.51,11.42,11.51,26574,0
+ULE.US,D,20230120,000000,11.48,11.58,11.46,11.58,27940,0
+ULE.US,D,20230123,000000,11.5501,11.605,11.5501,11.585,10940,0
+ULE.US,D,20230124,000000,11.5564,11.635,11.54,11.612,28861,0
+ULE.US,D,20230125,000000,11.65,11.71,11.61,11.6872,14317,0
+ULE.US,D,20230126,000000,11.66,11.66,11.55,11.66,48190,0
+ULE.US,D,20230127,000000,11.57,11.59,11.52,11.57,18036,0
+ULE.US,D,20230130,000000,11.6499,11.65,11.5,11.5,146390,0
+ULE.US,D,20230131,000000,11.54,11.58,11.51,11.57,5661,0
+ULE.US,D,20230201,000000,11.63,11.85,11.6295,11.81,171130,0
+ULE.US,D,20230202,000000,11.77,11.77,11.65,11.67,32546,0
+ULE.US,D,20230203,000000,11.55,11.59,11.4299,11.43,14555,0
+ULE.US,D,20230206,000000,11.34,11.34,11.24,11.29,101211,0
+ULE.US,D,20230207,000000,11.21,11.34,11.175,11.29,38957,0
+ULE.US,D,20230208,000000,11.2593,11.2801,11.24,11.2415,21522,0
+ULE.US,D,20230209,000000,11.38,11.4,11.27,11.27,11349,0
+ULE.US,D,20230210,000000,11.23,11.235,11.15,11.175,22550,0
+ULE.US,D,20230213,000000,11.18,11.2799,11.18,11.243,53895,0
+ULE.US,D,20230214,000000,11.31,11.31,11.26,11.29,8205,0
+ULE.US,D,20230215,000000,11.16,11.19,11.1501,11.19,18099,0
+ULE.US,D,20230216,000000,11.145,11.2,11.12,11.16,27595,0
+ULE.US,D,20230217,000000,11.1,11.21,11.081,11.201,33937,0
+ULE.US,D,20230221,000000,11.14,11.18,11.085,11.1095,21475,0
+ULE.US,D,20230222,000000,11.1168,11.1172,10.99,11,16481,0
+ULE.US,D,20230223,000000,11.02,11.02,10.93,10.98,14838,0
+ULE.US,D,20230224,000000,10.91,10.91,10.87,10.87,4308,0
+ULE.US,D,20230227,000000,10.99,11.015,10.97,11.015,28477,0
+ULE.US,D,20230228,000000,11.0478,11.065,10.9552,10.9552,10273,0
+ULE.US,D,20230301,000000,11.135,11.15,11.093,11.12,19191,0
+ULE.US,D,20230302,000000,11.01,11.02,10.965,11,13199,0
+ULE.US,D,20230303,000000,11.025,11.1,10.99,11.1,10655,0
+ULE.US,D,20230306,000000,11.13,11.18,11.13,11.155,17609,0
+ULE.US,D,20230307,000000,11.07,11.07,10.8959,10.9043,9084,0
+ULE.US,D,20230308,000000,10.9,10.9,10.885,10.885,5058,0
+ULE.US,D,20230309,000000,10.95,10.96,10.93,10.96,13958,0
+ULE.US,D,20230310,000000,11.1,11.2,11.06,11.06,8817,0
+ULE.US,D,20230313,000000,11.2047,11.2999,11.1948,11.2699,36681,0
+ULE.US,D,20230314,000000,11.25,11.31,11.215,11.28,17963,0
+ULE.US,D,20230315,000000,10.85,10.97,10.83,10.95,102415,0
+ULE.US,D,20230316,000000,10.9723,11.03,10.9723,11.029,5872,0
+ULE.US,D,20230317,000000,11.0618,11.13,11.0618,11.13,17599,0
+ULE.US,D,20230320,000000,11.23,11.26,11.23,11.23,13857,0
+ULE.US,D,20230321,000000,11.34,11.37,11.33,11.33,22856,0
+ULE.US,D,20230322,000000,11.3801,11.6,11.3801,11.55,95349,0
+ULE.US,D,20230323,000000,11.5899,11.6201,11.46,11.48,178143,0
+ULE.US,D,20230324,000000,11.315,11.32,11.275,11.32,5455,0
+ULE.US,D,20230327,000000,11.36,11.39,11.35,11.39,35674,0
+ULE.US,D,20230328,000000,11.4501,11.5,11.44,11.5,7451,0
+ULE.US,D,20230329,000000,11.49,11.49,11.45,11.47,7548,0
+ULE.US,D,20230330,000000,11.63,11.64,11.59,11.62,9614,0
+ULE.US,D,20230331,000000,11.575,11.59,11.48,11.49,9774,0
+ULE.US,D,20230403,000000,11.6,11.62,11.565,11.62,3904,0
+ULE.US,D,20230404,000000,11.66,11.75,11.66,11.72,15609,0
+ULE.US,D,20230405,000000,11.7,11.7,11.59,11.62,23757,0
+ULE.US,D,20230406,000000,11.59,11.6799,11.59,11.655,13398,0
+ULE.US,D,20230410,000000,11.61,11.61,11.455,11.53,24426,0
+ULE.US,D,20230411,000000,11.63,11.64,11.59,11.63,4904,0
+ULE.US,D,20230412,000000,11.75,11.795,11.74,11.75,9281,0
+ULE.US,D,20230413,000000,11.9256,11.9438,11.91,11.93,18375,0
+ULE.US,D,20230414,000000,11.89,11.89,11.76,11.84,7158,0
+ULE.US,D,20230417,000000,11.7,11.7,11.62,11.6591,11435,0
+ULE.US,D,20230418,000000,11.75,11.78,11.7297,11.78,9588,0
+ULE.US,D,20230419,000000,11.7,11.75,11.69,11.69,8425,0
+ULE.US,D,20230420,000000,11.7636,11.7636,11.7001,11.7219,7686,0
+ULE.US,D,20230421,000000,11.7,11.776,11.685,11.776,8183,0
+ULE.US,D,20230424,000000,11.86,11.92,11.85,11.909,11193,0
+ULE.US,D,20230425,000000,11.86,11.86,11.74,11.77,27874,0
+ULE.US,D,20230426,000000,12,12,11.86,11.86,6925,0
+ULE.US,D,20230427,000000,11.83,11.86,11.83,11.84,1375,0
+ULE.US,D,20230428,000000,11.84,11.88,11.8,11.8469,3094,0
+ULE.US,D,20230501,000000,11.84,11.881,11.745,11.77,2662,0
+ULE.US,D,20230502,000000,11.7,11.8239,11.69,11.8239,5451,0
+ULE.US,D,20230503,000000,11.91,11.95,11.89,11.89,12324,0
+ULE.US,D,20230504,000000,11.89,11.89,11.78,11.85,16540,0
+ULE.US,D,20230505,000000,11.7748,11.875,11.7748,11.8459,1644,0
+ULE.US,D,20230508,000000,11.88,11.9,11.8093,11.8093,20713,0
+ULE.US,D,20230509,000000,11.7,11.73,11.7,11.725,1258,0
+ULE.US,D,20230510,000000,11.77,11.79,11.71,11.73,9822,0
+ULE.US,D,20230511,000000,11.61,11.64,11.58,11.64,14033,0
+ULE.US,D,20230512,000000,11.59,11.59,11.478,11.478,3992,0
+ULE.US,D,20230515,000000,11.56,11.56,11.51,11.54,32900,0
+ULE.US,D,20230516,000000,11.5414,11.5414,11.47,11.4859,17798,0
+ULE.US,D,20230517,000000,11.41,11.47,11.4,11.47,4137,0
+ULE.US,D,20230518,000000,11.35,11.35,11.3,11.315,16216,0
+ULE.US,D,20230519,000000,11.35,11.4104,11.35,11.41,12967,0
+ULE.US,D,20230522,000000,11.39,11.41,11.3601,11.393,8593,0
+ULE.US,D,20230523,000000,11.33,11.33,11.27,11.27,12345,0
+ULE.US,D,20230524,000000,11.32,11.33,11.25,11.26,26403,0
+ULE.US,D,20230525,000000,11.22,11.22,11.18,11.1987,11118,0
+ULE.US,D,20230526,000000,11.21,11.24,11.17,11.23,10682,0
+ULE.US,D,20230530,000000,11.21,11.225,11.2,11.21,11203,0
+ULE.US,D,20230531,000000,11.14,11.17,11.025,11.135,11054,0
+ULE.US,D,20230601,000000,11.2,11.3,11.2,11.2847,12247,0
+ULE.US,D,20230602,000000,11.295,11.305,11.162,11.17,6738,0
+ULE.US,D,20230605,000000,11.1011,11.17,11.1011,11.1651,11528,0
+ULE.US,D,20230606,000000,11.12,11.138,11.0999,11.13,5066,0
+ULE.US,D,20230607,000000,11.18,11.2188,11.08,11.08,19782,0
+ULE.US,D,20230608,000000,11.2698,11.33,11.2698,11.28,10172,0
+ULE.US,D,20230609,000000,11.31,11.31,11.2393,11.2393,2790,0
+ULE.US,D,20230612,000000,11.31,11.31,11.26,11.2816,3157,0
+ULE.US,D,20230613,000000,11.39,11.39,11.33,11.33,35930,0
+ULE.US,D,20230614,000000,11.42,11.51,11.38,11.4,33760,0
+ULE.US,D,20230615,000000,11.5428,11.6801,11.5428,11.68,28892,0
+ULE.US,D,20230616,000000,11.6701,11.6799,11.61,11.6426,4948,0
+ULE.US,D,20230620,000000,11.59,11.5999,11.54,11.585,35238,0
+ULE.US,D,20230621,000000,11.5959,11.76,11.5959,11.76,12369,0
+ULE.US,D,20230622,000000,11.68,11.68,11.67,11.67,5469,0
+ULE.US,D,20230623,000000,11.5567,11.5567,11.5301,11.5354,13547,0
+ULE.US,D,20230626,000000,11.55,11.5899,11.55,11.5899,11511,0
+ULE.US,D,20230627,000000,11.6812,11.695,11.6812,11.695,335,0
+ULE.US,D,20230628,000000,11.65,11.65,11.56,11.56,7784,0
+ULE.US,D,20230629,000000,11.52,11.54,11.47,11.49,27597,0
+ULE.US,D,20230630,000000,11.56,11.61,11.56,11.61,15152,0
+ULE.US,D,20230703,000000,11.5701,11.6,11.5619,11.59,2469,0
+ULE.US,D,20230705,000000,11.51,11.53,11.45,11.4543,8785,0
+ULE.US,D,20230706,000000,11.54,11.55,11.43,11.55,8982,0
+ULE.US,D,20230707,000000,11.55,11.71,11.55,11.71,6948,0
+ULE.US,D,20230710,000000,11.6801,11.79,11.68,11.79,2913,0
+ULE.US,D,20230711,000000,11.74,11.8,11.74,11.8,19877,0
+ULE.US,D,20230712,000000,12,12.06,12,12.02,68107,0
+ULE.US,D,20230713,000000,12.15,12.26,12.135,12.24,14617,0
+ULE.US,D,20230714,000000,12.23,12.32,12.23,12.25,22255,0
+ULE.US,D,20230717,000000,12.25,12.3,12.23,12.2816,18987,0
+ULE.US,D,20230718,000000,12.27,12.28,12.23,12.2531,8620,0
+ULE.US,D,20230719,000000,12.17,12.19,12.14,12.1661,18560,0
+ULE.US,D,20230720,000000,12.1699,12.17,12.035,12.035,13786,0
+ULE.US,D,20230721,000000,12.06,12.06,11.9901,12.0018,19554,0
+ULE.US,D,20230724,000000,11.94,11.94,11.87,11.87,27242,0
+ULE.US,D,20230725,000000,11.8,11.87,11.8,11.85,10910,0
+ULE.US,D,20230726,000000,11.9,11.98,11.9,11.98,19171,0
+ULE.US,D,20230727,000000,11.78,11.8,11.7,11.73,9522,0
+ULE.US,D,20230728,000000,11.74,11.86,11.74,11.83,29543,0
+ULE.US,D,20230731,000000,11.8599,11.8599,11.76,11.77,5579,0
+ULE.US,D,20230801,000000,11.73,11.74,11.68,11.74,15354,0
+ULE.US,D,20230802,000000,11.67,11.6796,11.5914,11.61,6328,0
+ULE.US,D,20230803,000000,11.6,11.67,11.6,11.6418,2240,0
+ULE.US,D,20230804,000000,11.77,11.82,11.77,11.7765,3628,0
+ULE.US,D,20230807,000000,11.77,11.775,11.77,11.775,441,0
+ULE.US,D,20230808,000000,11.67,11.68,11.64,11.6777,3661,0
+ULE.US,D,20230809,000000,11.73,11.73,11.69,11.69,2967,0
+ULE.US,D,20230810,000000,11.82,11.82,11.715,11.715,887,0
+ULE.US,D,20230811,000000,11.7216,11.7216,11.645,11.645,3608,0
+ULE.US,D,20230814,000000,11.5,11.56,11.5,11.53,11218,0
+ULE.US,D,20230815,000000,11.62,11.64,11.55,11.553,3584,0
+ULE.US,D,20230816,000000,11.51,11.52,11.47,11.47,11202,0
+ULE.US,D,20230817,000000,11.5663,11.5663,11.46,11.4837,4292,0
+ULE.US,D,20230818,000000,11.46,11.5,11.46,11.4882,1642,0
+ULE.US,D,20230821,000000,11.5,11.535,11.5,11.535,2583,0
+ULE.US,D,20230822,000000,11.42,11.45,11.42,11.45,6408,0
+ULE.US,D,20230823,000000,11.4,11.47,11.39,11.45,6460,0
+ULE.US,D,20230824,000000,11.4,11.415,11.34,11.345,3310,0
+ULE.US,D,20230825,000000,11.32,11.3843,11.27,11.335,3611,0
+ULE.US,D,20230828,000000,11.33,11.4,11.33,11.4,21457,0
+ULE.US,D,20230829,000000,11.34,11.54,11.3257,11.53,16552,0
+ULE.US,D,20230830,000000,11.6,11.64,11.58,11.59,14473,0
+ULE.US,D,20230831,000000,11.5,11.5,11.41,11.44,7757,0
+ULE.US,D,20230901,000000,11.47,11.47,11.262,11.2755,9672,0
+ULE.US,D,20230905,000000,11.2,11.23,11.13,11.163,12562,0
+ULE.US,D,20230906,000000,11.17,11.19,11.12,11.185,10013,0
+ULE.US,D,20230907,000000,11.15,11.15,11.1,11.1088,11750,0
+ULE.US,D,20230908,000000,11.1404,11.1404,11.1,11.1075,1471,0
+ULE.US,D,20230911,000000,11.2,11.2307,11.195,11.2307,3327,0
+ULE.US,D,20230912,000000,11.14,11.19,11.14,11.18,8447,0
+ULE.US,D,20230913,000000,11.2,11.22,11.17,11.17,7129,0
+ULE.US,D,20230914,000000,11.0427,11.0672,10.98,10.98,9454,0
+ULE.US,D,20230915,000000,11.01,11.06,11.01,11.0345,5356,0
+ULE.US,D,20230918,000000,11.0454,11.09,11.0454,11.09,913,0
+ULE.US,D,20230919,000000,11.09,11.09,11.07,11.0708,1518,0
+ULE.US,D,20230920,000000,11.165,11.17,11.03,11.0349,2837,0
+ULE.US,D,20230921,000000,11.045,11.05,11.02,11.02,7077,0
+ULE.US,D,20230922,000000,11.03,11.0345,11.0066,11.0066,2684,0
+ULE.US,D,20230925,000000,10.91,10.92,10.87,10.8934,4949,0
+ULE.US,D,20230926,000000,10.9,10.9,10.83,10.83,14081,0
+ULE.US,D,20230927,000000,10.73,10.75,10.69,10.7,11660,0
+ULE.US,D,20230928,000000,10.82,10.84,10.82,10.8341,3751,0
+ULE.US,D,20230929,000000,10.895,10.91,10.85,10.8526,12450,0
+ULE.US,D,20231002,000000,10.74,10.74,10.67,10.6821,11358,0
+ULE.US,D,20231003,000000,10.66,10.66,10.6201,10.66,10608,0
+ULE.US,D,20231004,000000,10.73,10.75,10.67,10.75,6282,0
+ULE.US,D,20231005,000000,10.72,10.84,10.72,10.84,36958,0
+ULE.US,D,20231006,000000,10.7302,10.95,10.72,10.95,19590,0
+ULE.US,D,20231009,000000,10.82,10.87,10.8,10.87,6827,0
+ULE.US,D,20231010,000000,10.92,10.97,10.915,10.94,4404,0
+ULE.US,D,20231011,000000,10.98,10.9914,10.92,10.96,3213,0
+ULE.US,D,20231012,000000,10.85,10.85,10.8,10.8,12854,0
+ULE.US,D,20231013,000000,10.7602,10.77,10.7247,10.745,16157,0
+ULE.US,D,20231016,000000,10.79,10.845,10.79,10.845,504,0
+ULE.US,D,20231017,000000,10.88,10.9199,10.875,10.875,4662,0
+ULE.US,D,20231018,000000,10.82,10.8201,10.795,10.795,23219,0
+ULE.US,D,20231019,000000,10.87,10.92,10.87,10.9,4912,0
+ULE.US,D,20231020,000000,10.87,10.93,10.87,10.919,4299,0
+ULE.US,D,20231023,000000,10.94,11.07,10.9399,11.0595,15809,0
+ULE.US,D,20231024,000000,10.95,10.95,10.9,10.915,8493,0
+ULE.US,D,20231025,000000,10.87,10.91,10.86,10.86,19871,0
+ULE.US,D,20231026,000000,10.805,10.8306,10.78,10.8306,8760,0
+ULE.US,D,20231027,000000,10.91,10.9147,10.8553,10.87,6500,0
+ULE.US,D,20231030,000000,10.93,10.97,10.93,10.965,19146,0
+ULE.US,D,20231031,000000,10.94,10.94,10.8801,10.8983,12245,0
+ULE.US,D,20231101,000000,10.8,10.8603,10.785,10.8603,4018,0
+ULE.US,D,20231102,000000,11.0486,11.05,10.9602,10.975,13700,0
+ULE.US,D,20231103,000000,11.14,11.23,11.14,11.195,19203,0
+ULE.US,D,20231106,000000,11.2201,11.23,11.185,11.185,9893,0
+ULE.US,D,20231107,000000,11.0801,11.13,11.0801,11.125,3560,0
+ULE.US,D,20231108,000000,11.13,11.16,11.13,11.16,3535,0
+ULE.US,D,20231109,000000,11.1701,11.18,11.07,11.08,10886,0
+ULE.US,D,20231110,000000,11.11,11.11,11.08,11.11,12235,0
+ULE.US,D,20231113,000000,11.09,11.16,11.09,11.14,10228,0
+ULE.US,D,20231114,000000,11.385,11.525,11.385,11.52,22758,0
+ULE.US,D,20231115,000000,11.45,11.48,11.42,11.445,11454,0
+ULE.US,D,20231116,000000,11.48,11.53,11.4452,11.45,27987,0
+ULE.US,D,20231117,000000,11.5,11.57,11.48,11.57,51346,0
+ULE.US,D,20231120,000000,11.59,11.65,11.59,11.641,10796,0
+ULE.US,D,20231121,000000,11.69,11.69,11.565,11.585,29657,0
+ULE.US,D,20231122,000000,11.475,11.5201,11.47,11.52,3657,0
+ULE.US,D,20231124,000000,11.6187,11.66,11.6,11.63,16062,0
+ULE.US,D,20231127,000000,11.66,11.68,11.66,11.68,30167,0
+ULE.US,D,20231128,000000,11.7,11.79,11.69,11.7353,68121,0
+ULE.US,D,20231129,000000,11.68,11.71,11.68,11.71,4173,0
+ULE.US,D,20231130,000000,11.56,11.58,11.51,11.52,47494,0
+ULE.US,D,20231201,000000,11.478,11.54,11.43,11.54,7914,0
+ULE.US,D,20231204,000000,11.41,11.42,11.35,11.4102,24343,0
+ULE.US,D,20231205,000000,11.39,11.4,11.31,11.3491,3839,0
+ULE.US,D,20231206,000000,11.34,11.35,11.24,11.24,20414,0
+ULE.US,D,20231207,000000,11.28,11.36,11.28,11.36,17638,0
+ULE.US,D,20231208,000000,11.22,11.29,11.22,11.29,23644,0
+ULE.US,D,20231211,000000,11.24,11.28,11.2399,11.28,945,0
+ULE.US,D,20231212,000000,11.3,11.34,11.3,11.335,999,0
+ULE.US,D,20231213,000000,11.4285,11.53,11.4285,11.512,2764,0
+ULE.US,D,20231214,000000,11.661,11.77,11.66,11.7414,21413,0
+ULE.US,D,20231215,000000,11.61,11.61,11.52,11.542,23103,0
+ULE.US,D,20231218,000000,11.64,11.64,11.6,11.6052,21017,0
+ULE.US,D,20231219,000000,11.7,11.74,11.7,11.73,11894,0
+ULE.US,D,20231220,000000,11.71,11.719,11.6244,11.6244,15486,0
+ULE.US,D,20231221,000000,11.742,11.77,11.72,11.77,36614,0
+ULE.US,D,20231222,000000,11.82,11.825,11.77,11.7808,19953,0
+ULE.US,D,20231226,000000,11.82,11.8629,11.82,11.8559,3788,0
+ULE.US,D,20231227,000000,11.93,12.01,11.93,11.98,10932,0
+ULE.US,D,20231228,000000,11.965,12,11.87,11.8727,5707,0
+ULE.US,D,20231229,000000,11.8801,11.89,11.83,11.835,12615,0
+ULE.US,D,20240102,000000,11.64,11.67,11.57,11.57,34667,0
+ULE.US,D,20240103,000000,11.57,11.5901,11.53,11.5681,3909,0
+ULE.US,D,20240104,000000,11.66,11.6799,11.6382,11.6382,5585,0
+ULE.US,D,20240105,000000,11.67,11.67,11.6266,11.6266,1728,0
+ULE.US,D,20240108,000000,11.6946,11.7,11.655,11.67,5127,0
+ULE.US,D,20240109,000000,11.62,11.64,11.59,11.605,726,0
+ULE.US,D,20240110,000000,11.68,11.71,11.68,11.7,14573,0
+ULE.US,D,20240111,000000,11.7,11.72,11.64,11.71,32000,0
+ULE.US,D,20240112,000000,11.698,11.7,11.68,11.68,14227,0
+ULE.US,D,20240116,000000,11.5,11.5232,11.47,11.4751,40838,0
+ULE.US,D,20240117,000000,11.46,11.49,11.43,11.49,4973,0
+ULE.US,D,20240118,000000,11.4714,11.49,11.47,11.475,4207,0
+ULE.US,D,20240119,000000,11.5299,11.55,11.52,11.55,12589,0
+ULE.US,D,20240122,000000,11.55,11.55,11.5154,11.5154,3487,0
+ULE.US,D,20240123,000000,11.45,11.4506,11.4101,11.4506,4841,0
+ULE.US,D,20240124,000000,11.61,11.61,11.523,11.523,2058,0
+ULE.US,D,20240125,000000,11.41,11.4413,11.41,11.4413,312,0
+ULE.US,D,20240126,000000,11.4927,11.4927,11.46,11.47,9903,0
+ULE.US,D,20240129,000000,11.39,11.4105,11.3599,11.4105,6245,0
+ULE.US,D,20240130,000000,11.43,11.45,11.43,11.4403,1345,0
+ULE.US,D,20240131,000000,11.4999,11.5,11.352,11.352,6804,0
+ULE.US,D,20240201,000000,11.41,11.5,11.41,11.495,934,0
+ULE.US,D,20240202,000000,11.36,11.36,11.31,11.3349,12538,0
+ULE.US,D,20240205,000000,11.25,11.25,11.1958,11.2301,4623,0
+ULE.US,D,20240206,000000,11.23,11.25,11.23,11.25,7021,0
+ULE.US,D,20240207,000000,11.2999,11.3,11.265,11.285,3964,0
+ULE.US,D,20240208,000000,11.26,11.31,11.26,11.3012,302,0
+ULE.US,D,20240209,000000,11.32,11.32,11.3004,11.3132,8441,0
+ULE.US,D,20240212,000000,11.3093,11.33,11.29,11.33,9564,0
+ULE.US,D,20240213,000000,11.17,11.18,11.14,11.1549,2119,0
+ULE.US,D,20240214,000000,11.19,11.2,11.18,11.19,69834,0
+ULE.US,D,20240215,000000,11.27,11.32,11.27,11.2834,3870,0
+ULE.US,D,20240216,000000,11.31,11.3103,11.29,11.2905,9324,0
+ULE.US,D,20240220,000000,11.39,11.43,11.36,11.39,7613,0
+ULE.US,D,20240221,000000,11.35,11.39,11.35,11.3893,2304,0
+ULE.US,D,20240222,000000,11.36,11.4047,11.36,11.4,10722,0
+ULE.US,D,20240223,000000,11.4,11.42,11.39,11.395,13163,0
+ULE.US,D,20240226,000000,11.48,11.48,11.4555,11.48,9909,0
+ULE.US,D,20240227,000000,11.46,11.46,11.45,11.451,724,0
+ULE.US,D,20240228,000000,11.46,11.47,11.45,11.46,5023,0
+ULE.US,D,20240229,000000,11.44,11.4799,11.36,11.3699,2794,0
+ULE.US,D,20240301,000000,11.39,11.45,11.39,11.42,20518,0
+ULE.US,D,20240304,000000,11.46,11.49,11.46,11.485,8471,0
+ULE.US,D,20240305,000000,11.4799,11.4799,11.47,11.475,1001,0
+ULE.US,D,20240306,000000,11.53,11.59,11.51,11.57,11194,0
+ULE.US,D,20240307,000000,11.57,11.68,11.57,11.68,21695,0
+ULE.US,D,20240308,000000,11.69,11.7,11.645,11.645,7906,0
+ULE.US,D,20240311,000000,11.62,11.63,11.605,11.6149,42420,0
+ULE.US,D,20240312,000000,11.585,11.6098,11.585,11.6098,985,0
+ULE.US,D,20240313,000000,11.64,11.68,11.64,11.6655,11728,0
+ULE.US,D,20240314,000000,11.61,11.61,11.5201,11.5271,5917,0
+ULE.US,D,20240315,000000,11.56,11.56,11.525,11.5385,3842,0
+ULE.US,D,20240318,000000,11.52,11.55,11.48,11.48,19912,0
+ULE.US,D,20240319,000000,11.47,11.4868,11.47,11.4868,181,0
+ULE.US,D,20240320,000000,11.4489,11.6,11.4489,11.595,3601,0
+ULE.US,D,20240321,000000,11.53,11.53,11.47,11.485,2488,0
+ULE.US,D,20240322,000000,11.38,11.41,11.35,11.3549,27868,0
+ULE.US,D,20240325,000000,11.43,11.43,11.42,11.43,849,0
+ULE.US,D,20240326,000000,11.44,11.46,11.4,11.4,8859,0
+ULE.US,D,20240327,000000,11.38,11.3931,11.37,11.3931,3533,0
+ULE.US,D,20240328,000000,11.34,11.35,11.3199,11.3199,521,0
+ULE.US,D,20240401,000000,11.29,11.29,11.21,11.2239,4446,0
+ULE.US,D,20240402,000000,11.26,11.29,11.26,11.29,5974,0
+ULE.US,D,20240403,000000,11.3,11.43,11.3,11.4165,11794,0
+ULE.US,D,20240404,000000,11.48,11.4988,11.425,11.44,11004,0
+ULE.US,D,20240405,000000,11.34,11.4268,11.34,11.4268,3361,0
+ULE.US,D,20240408,000000,11.42,11.48,11.42,11.47,2243,0
+ULE.US,D,20240409,000000,11.5,11.52,11.45,11.4728,15255,0
+ULE.US,D,20240410,000000,11.28,11.318,11.2,11.2335,43823,0
+ULE.US,D,20240411,000000,11.25,11.25,11.16,11.22,8737,0
+ULE.US,D,20240412,000000,11.03,11.03,11.01,11.0152,39419,0
+ULE.US,D,20240415,000000,11.03,11.03,10.9953,10.9953,3894,0
+ULE.US,D,20240416,000000,11,11.0301,10.95,10.9895,4240,0
+ULE.US,D,20240417,000000,11.04,11.1,11.03,11.1,10719,0
+ULE.US,D,20240418,000000,11.09,11.09,11.05,11.05,3561,0
+ULE.US,D,20240419,000000,11.07,11.1,11.06,11.06,12863,0
+ULE.US,D,20240422,000000,11.02,11.07,11.02,11.065,6551,0
+ULE.US,D,20240423,000000,11.15,11.17,11.14,11.17,2347,0
+ULE.US,D,20240424,000000,11.1502,11.17,11.13,11.17,3884,0
+ULE.US,D,20240425,000000,11.13,11.23,11.13,11.225,7780,0
+ULE.US,D,20240426,000000,11.1786,11.18,11.105,11.16,9327,0
+ULE.US,D,20240429,000000,11.14,11.21,11.14,11.1969,2441,0
+ULE.US,D,20240430,000000,11.16,11.16,11.08,11.08,2694,0
+ULE.US,D,20240501,000000,11.1,11.23,11.1,11.15,11959,0
+ULE.US,D,20240502,000000,11.16,11.215,11.11,11.215,5982,0
+ULE.US,D,20240503,000000,11.31,11.31,11.2799,11.2952,5095,0
+ULE.US,D,20240506,000000,11.35,11.35,11.305,11.305,2099,0
+ULE.US,D,20240507,000000,11.35,11.35,11.277,11.277,2765,0
+ULE.US,D,20240508,000000,11.265,11.27,11.25,11.2502,1266,0
+ULE.US,D,20240509,000000,11.3,11.35,11.3,11.3459,14208,0
+ULE.US,D,20240510,000000,11.34,11.3499,11.315,11.315,1709,0
+ULE.US,D,20240513,000000,11.39,11.39,11.36,11.36,4938,0
+ULE.US,D,20240514,000000,11.391,11.429,11.391,11.405,791,0
+ULE.US,D,20240515,000000,11.495,11.53,11.49,11.53,5265,0
+ULE.US,D,20240516,000000,11.5,11.5433,11.4902,11.5224,5527,0
+ULE.US,D,20240517,000000,11.49,11.53,11.49,11.5252,3188,0
+ULE.US,D,20240520,000000,11.5,11.52,11.5,11.515,15074,0
+ULE.US,D,20240521,000000,11.49,11.51,11.49,11.506,7023,0
+ULE.US,D,20240522,000000,11.4501,11.4698,11.41,11.41,9283,0
+ULE.US,D,20240523,000000,11.45,11.45,11.41,11.41,11465,0
+ULE.US,D,20240524,000000,11.4803,11.4994,11.48,11.4814,7439,0
+ULE.US,D,20240528,000000,11.56,11.56,11.51,11.52,18498,0
+ULE.US,D,20240529,000000,11.4365,11.4365,11.4,11.4,5365,0
+ULE.US,D,20240530,000000,11.46,11.475,11.43,11.43,12223,0
+ULE.US,D,20240531,000000,11.535,11.535,11.4773,11.4872,5180,0
+ULE.US,D,20240603,000000,11.48,11.595,11.48,11.595,4311,0
+ULE.US,D,20240604,000000,11.5405,11.555,11.53,11.555,10059,0
+ULE.US,D,20240605,000000,11.52,11.53,11.51,11.51,3170,0
+ULE.US,D,20240606,000000,11.555,11.58,11.5301,11.58,30149,0
+ULE.US,D,20240607,000000,11.44,11.44,11.37,11.37,36007,0
+ULE.US,D,20240610,000000,11.23,11.32,11.23,11.32,23293,0
+ULE.US,D,20240611,000000,11.23,11.259,11.21,11.2534,10493,0
+ULE.US,D,20240612,000000,11.42,11.47,11.37,11.37,18098,0
+ULE.US,D,20240613,000000,11.36,11.3645,11.22,11.22,8716,0
+ULE.US,D,20240614,000000,11.1,11.1651,11.1,11.1651,1364,0
+ULE.US,D,20240617,000000,11.19,11.2226,11.19,11.2226,1840,0
+ULE.US,D,20240618,000000,11.23,11.25,11.23,11.235,1294,0
+ULE.US,D,20240620,000000,11.2099,11.21,11.16,11.17,3180,0
+ULE.US,D,20240621,000000,11.14,11.15,11.1,11.1,12433,0
+ULE.US,D,20240624,000000,11.2209,11.2209,11.2,11.2132,3365,0
+ULE.US,D,20240625,000000,11.15,11.2028,11.15,11.2028,13646,0
+ULE.US,D,20240626,000000,11.135,11.135,11.1171,11.1171,5420,0
+ULE.US,D,20240627,000000,11.195,11.21,11.1501,11.17,4710,0
+ULE.US,D,20240628,000000,11.14,11.19,11.1301,11.1748,9346,0
+ULE.US,D,20240701,000000,11.2,11.2342,11.2,11.2342,377,0
+ULE.US,D,20240702,000000,11.25,11.25,11.22,11.2453,880,0
+ULE.US,D,20240703,000000,11.3799,11.3799,11.33,11.33,717,0
+ULE.US,D,20240705,000000,11.44,11.4435,11.38,11.4435,7339,0
+ULE.US,D,20240708,000000,11.47,11.47,11.43,11.43,3626,0
+ULE.US,D,20240709,000000,11.42,11.42,11.3739,11.3945,3539,0
+ULE.US,D,20240710,000000,11.4152,11.4152,11.4152,11.4152,212,0
+ULE.US,D,20240711,000000,11.57,11.57,11.48,11.48,1934,0
+ULE.US,D,20240712,000000,11.5794,11.5899,11.565,11.5824,1053,0
+ULE.US,D,20240715,000000,11.6099,11.6099,11.5504,11.5504,1018,0
+ULE.US,D,20240716,000000,11.48,11.5894,11.48,11.5894,10005,0
+ULE.US,D,20240717,000000,11.65,11.7,11.6334,11.7,2976,0
+ULE.US,D,20240718,000000,11.65,11.65,11.6099,11.61,5515,0
+ULE.US,D,20240719,000000,11.49,11.54,11.48,11.49,8616,0
+ULE.US,D,20240722,000000,11.48,11.54,11.48,11.51,23778,0
+ULE.US,D,20240723,000000,11.45,11.4799,11.4495,11.4495,1048,0
+ULE.US,D,20240724,000000,11.41,11.47,11.4,11.47,15191,0
+ULE.US,D,20240725,000000,11.39,11.45,11.39,11.44,4725,0
+ULE.US,D,20240726,000000,11.4855,11.5,11.46,11.46,4400,0
+ULE.US,D,20240729,000000,11.35,11.42,11.35,11.39,16903,0
+ULE.US,D,20240730,000000,11.33,11.3757,11.33,11.3757,369,0
+ULE.US,D,20240731,000000,11.5,11.5,11.38,11.45,7264,0
+ULE.US,D,20240801,000000,11.32,11.37,11.32,11.3204,1233,0
+ULE.US,D,20240802,000000,11.55,11.607,11.538,11.5713,6421,0
+ULE.US,D,20240805,000000,11.72,11.79,11.65,11.65,12452,0
+ULE.US,D,20240806,000000,11.61,11.6315,11.61,11.6315,2200,0
+ULE.US,D,20240807,000000,11.66,11.66,11.6001,11.6057,2864,0
+ULE.US,D,20240808,000000,11.6,11.6,11.56,11.56,7676,0
+ULE.US,D,20240809,000000,11.6292,11.6292,11.61,11.61,765,0
+ULE.US,D,20240812,000000,11.6369,11.67,11.625,11.65,4220,0
+ULE.US,D,20240813,000000,11.68,11.7789,11.67,11.7789,6433,0
+ULE.US,D,20240814,000000,11.88,11.88,11.79,11.79,3686,0
+ULE.US,D,20240815,000000,11.73,11.7599,11.71,11.7116,5874,0
+ULE.US,D,20240816,000000,11.83,11.85,11.76,11.85,16685,0
+ULE.US,D,20240819,000000,11.85,11.99,11.85,11.99,13265,0
+ULE.US,D,20240820,000000,12,12.09,11.99,12.09,12135,0
+ULE.US,D,20240821,000000,12,12.1457,12,12.09,7578,0
+ULE.US,D,20240822,000000,12.065,12.065,12.0105,12.06,6047,0
+ULE.US,D,20240823,000000,12.02,12.21,12.02,12.21,20238,0
+ULE.US,D,20240826,000000,12.12,12.16,12.12,12.1343,8454,0
+ULE.US,D,20240827,000000,12.08,12.18,12.08,12.14,7835,0
+ULE.US,D,20240828,000000,12.04,12.0606,12.02,12.0267,899,0
+ULE.US,D,20240829,000000,11.9799,11.9799,11.93,11.9339,7506,0
+ULE.US,D,20240830,000000,11.97,11.97,11.87,11.87,6308,0
+ULE.US,D,20240903,000000,11.87,11.93,11.85,11.9,13700,0
+ULE.US,D,20240904,000000,11.96,11.998,11.9196,11.99,2122,0
+ULE.US,D,20240905,000000,12,12.06,11.9799,12.06,4281,0
+ULE.US,D,20240906,000000,11.96,12,11.96,11.97,7097,0
+ULE.US,D,20240909,000000,11.91,11.91,11.87,11.87,3221,0
+ULE.US,D,20240910,000000,11.8489,11.86,11.8489,11.8591,3965,0
+ULE.US,D,20240911,000000,11.88,11.88,11.86,11.86,1018,0
+ULE.US,D,20240912,000000,11.881,11.99,11.881,11.99,1670,0
+ULE.US,D,20240913,000000,11.97,12.01,11.93,11.93,2003,0
+ULE.US,D,20240916,000000,12.08,12.12,12.08,12.12,1886,0
+ULE.US,D,20240917,000000,12.11,12.11,12.0509,12.0509,2921,0
+ULE.US,D,20240918,000000,12.08,12.21,12.0312,12.0312,3537,0
+ULE.US,D,20240919,000000,12.051,12.16,12.051,12.129,21793,0
+ULE.US,D,20240920,000000,12.1,12.15,12.08,12.1354,2276,0
+ULE.US,D,20240923,000000,12.09,12.09,12.04,12.04,1503,0
+ULE.US,D,20240924,000000,12.12,12.17,12.12,12.1508,5479,0
+ULE.US,D,20240925,000000,12.18,12.1801,12.0446,12.0446,2211,0
+ULE.US,D,20240926,000000,12.1,12.19,12.1,12.13,7024,0
+ULE.US,D,20240927,000000,12.15,12.15,12.1356,12.1356,269,0
+ULE.US,D,20240930,000000,12.1599,12.1599,12.04,12.0583,8818,0
+ULE.US,D,20241001,000000,11.99,11.99,11.87,11.9224,3303,0
+ULE.US,D,20241002,000000,11.95,11.95,11.85,11.91,10704,0
+ULE.US,D,20241003,000000,11.8299,11.85,11.7902,11.8304,4379,0
+ULE.US,D,20241004,000000,11.65,11.74,11.65,11.68,8368,0
+ULE.US,D,20241007,000000,11.68,11.73,11.68,11.7025,6819,0
+ULE.US,D,20241008,000000,11.72,11.7262,11.7,11.7262,2757,0
+ULE.US,D,20241009,000000,11.67,11.67,11.61,11.61,13376,0
+ULE.US,D,20241010,000000,11.62,11.67,11.57,11.67,9950,0
+ULE.US,D,20241011,000000,11.67,11.67,11.63,11.63,10715,0
+ULE.US,D,20241014,000000,11.64,11.64,11.56,11.62,5203,0
+ULE.US,D,20241015,000000,11.55,11.61,11.5,11.5,9078,0
+ULE.US,D,20241016,000000,11.6,11.6,11.48,11.4854,4880,0
+ULE.US,D,20241017,000000,11.42,11.4501,11.4,11.4052,9944,0
+ULE.US,D,20241018,000000,11.53,11.54,11.47,11.54,8898,0
+ULE.US,D,20241021,000000,11.5,11.5,11.3835,11.3835,8947,0
+ULE.US,D,20241022,000000,11.37,11.4,11.3546,11.3546,8684,0
+ULE.US,D,20241023,000000,11.335,11.34,11.3275,11.34,4138,0
+ULE.US,D,20241024,000000,11.34,11.415,11.34,11.4144,6141,0
+ULE.US,D,20241025,000000,11.42,11.46,11.42,11.44,116775,0
+ULE.US,D,20241028,000000,11.49,11.52,11.47,11.499,111802,0
+ULE.US,D,20241029,000000,11.42,11.48,11.375,11.4623,36905,0
+ULE.US,D,20241030,000000,11.51,11.6,11.51,11.59,58046,0
+ULE.US,D,20241031,000000,11.57,11.62,11.51,11.58,40215,0
+ULE.US,D,20241101,000000,11.54,11.565,11.485,11.485,17382,0
+ULE.US,D,20241104,000000,11.6,11.64,11.565,11.57,25982,0
+ULE.US,D,20241105,000000,11.6,11.7,11.6,11.7,6935,0
+ULE.US,D,20241106,000000,11.18,11.24,11.12,11.17,149953,0
+ULE.US,D,20241107,000000,11.16,11.37,11.16,11.31,78529,0
+ULE.US,D,20241108,000000,11.22,11.27,11.09,11.13,44999,0
+ULE.US,D,20241111,000000,11.015,11.061987,10.98,11.02,58449,0
+ULE.US,D,20241112,000000,10.965,10.98,10.92,10.97,23107,0
+ULE.US,D,20241113,000000,10.965,10.965,10.83,10.8661,24902,0
+ULE.US,D,20241114,000000,10.88,10.9,10.74,10.74,26540,0
+ULE.US,D,20241115,000000,10.82,10.85,10.78,10.785,7291,0
+ULE.US,D,20241118,000000,10.889,10.95,10.88,10.95,12526,0
+ULE.US,D,20241119,000000,10.9599,10.9599,10.9,10.9394,6041,0
+ULE.US,D,20241120,000000,10.8,10.87,10.78,10.835,7432,0
+ULE.US,D,20241121,000000,10.74,10.74,10.68,10.74,30577,0
+ULE.US,D,20241122,000000,10.59,10.599,10.53,10.5803,15214,0
+ULE.US,D,20241125,000000,10.8496,10.8496,10.68,10.7402,55250,0
+ULE.US,D,20241126,000000,10.762,10.762,10.68,10.68,2726,0
+ULE.US,D,20241127,000000,10.83,10.92,10.83,10.91,25946,0
+ULE.US,D,20241129,000000,10.8794,10.9,10.8,10.8979,7253,0
+ULE.US,D,20241202,000000,10.7,10.78,10.67,10.7537,12054,0
+ULE.US,D,20241203,000000,10.74,10.83,10.74,10.79,6507,0
+ULE.US,D,20241204,000000,10.7907,10.82,10.78,10.78,2525,0
+ULE.US,D,20241205,000000,11,11,10.875,10.95,29123,0
+ULE.US,D,20241206,000000,10.93,10.97,10.87,10.91,9152,0
+ULE.US,D,20241209,000000,10.9,10.91,10.84,10.855,14915,0
+ULE.US,D,20241210,000000,10.752,10.8098,10.75,10.8098,2260,0
+ULE.US,D,20241211,000000,10.7483,10.76,10.72,10.72,6923,0
+ULE.US,D,20241212,000000,10.7501,10.79,10.67,10.68,9403,0
+ULE.US,D,20241213,000000,10.72,10.75,10.72,10.7314,8249,0
+ULE.US,D,20241216,000000,10.69,10.795,10.69,10.76,11590,0
+ULE.US,D,20241217,000000,10.75,10.78,10.7274,10.7274,2563,0
+ULE.US,D,20241218,000000,10.72,10.72,10.42,10.4524,55282,0
+ULE.US,D,20241219,000000,10.545,10.59,10.44,10.455,15962,0
+ULE.US,D,20241220,000000,10.5524,10.6446,10.47,10.575,41801,0
+ULE.US,D,20241223,000000,10.56,10.58,10.51,10.56,10873,0
+ULE.US,D,20241224,000000,10.555,10.555,10.4994,10.4994,580,0
+ULE.US,D,20241226,000000,10.56,10.63,10.49,10.63,1563,0
+ULE.US,D,20241227,000000,10.59,10.6299,10.58,10.58,2296,0
+ULE.US,D,20241230,000000,10.5693,10.5693,10.4958,10.51,9260,0
+ULE.US,D,20241231,000000,10.522,10.522,10.4223,10.447,6838,0
+ULE.US,D,20250102,000000,10.4,10.4,10.22,10.2582,30734,0
+ULE.US,D,20250103,000000,10.3468,10.3499,10.27,10.3451,11798,0
+ULE.US,D,20250106,000000,10.4301,10.485,10.37,10.4752,56405,0
+ULE.US,D,20250107,000000,10.44,10.47,10.39,10.4,11252,0
+ULE.US,D,20250108,000000,10.3,10.34,10.24,10.31,7300,0
+ULE.US,D,20250110,000000,10.225,10.23,10.17,10.1968,6289,0
+ULE.US,D,20250113,000000,10.15,10.15,10.11,10.14,3509,0
+ULE.US,D,20250114,000000,10.25,10.3149,10.25,10.3136,4152,0
+ULE.US,D,20250115,000000,10.341,10.38,10.28,10.3,9072,0
+ULE.US,D,20250116,000000,10.279,10.32,10.27,10.28,10110,0
+ULE.US,D,20250117,000000,10.3,10.3703,10.2519,10.2519,8855,0
+ULE.US,D,20250121,000000,10.462,10.59,10.462,10.5879,22370,0
+ULE.US,D,20250122,000000,10.555,10.569,10.53,10.56,10026,0
+ULE.US,D,20250123,000000,10.5,10.57,10.46,10.555,2876,0
+ULE.US,D,20250124,000000,10.656,10.75,10.62,10.7168,13772,0
+ULE.US,D,20250127,000000,10.74,10.75,10.675,10.73,6833,0
+ULE.US,D,20250128,000000,10.63,10.64,10.56,10.58,8014,0
+ULE.US,D,20250129,000000,10.55,10.59,10.5,10.59,22694,0
+ULE.US,D,20250130,000000,10.6169,10.628,10.498,10.57,21568,0
+ULE.US,D,20250131,000000,10.42,10.54,10.4,10.4539,19469,0
+ULE.US,D,20250203,000000,10.18,10.34,10.17,10.285,10058,0
+ULE.US,D,20250204,000000,10.4,10.445,10.4,10.441,2750,0
+ULE.US,D,20250205,000000,10.53,10.5499,10.51,10.5198,6201,0
+ULE.US,D,20250206,000000,10.45,10.49,10.41,10.4703,4073,0
+ULE.US,D,20250207,000000,10.4,10.4,10.33,10.3441,7671,0
+ULE.US,D,20250210,000000,10.3,10.33,10.3,10.31,4954,0
+ULE.US,D,20250211,000000,10.33,10.4205,10.33,10.4205,2487,0
+ULE.US,D,20250212,000000,10.37,10.54,10.34,10.5,32678,0
+ULE.US,D,20250213,000000,10.5,10.7,10.46,10.69,32890,0
+ULE.US,D,20250214,000000,10.738,10.75,10.72,10.74,15346,0
+ULE.US,D,20250218,000000,10.67,10.67,10.635,10.67,5840,0
+ULE.US,D,20250219,000000,10.55,10.5868,10.52,10.54,31295,0
+ULE.US,D,20250220,000000,10.62,10.73,10.62,10.6855,13568,0
+ULE.US,D,20250221,000000,10.6599,10.6599,10.6,10.6184,5426,0
+ULE.US,D,20250224,000000,10.635,10.655,10.61,10.655,5126,0
+ULE.US,D,20250225,000000,10.76,10.77,10.68,10.7303,20847,0
+ULE.US,D,20250226,000000,10.695,10.74,10.64,10.64,5372,0
+ULE.US,D,20250227,000000,10.565,10.565,10.48,10.4978,5337,0
+ULE.US,D,20250228,000000,10.5681,10.57,10.41,10.4212,9036,0
+ULE.US,D,20250303,000000,10.7,10.7,10.62,10.62,13337,0
+ULE.US,D,20250304,000000,10.76,10.9488,10.7001,10.9376,30432,0
+ULE.US,D,20250305,000000,11.19,11.3398,11.19,11.3391,28157,0
+ULE.US,D,20250306,000000,11.42,11.44,11.2401,11.26,44793,0
+ULE.US,D,20250307,000000,11.45,11.51,11.371,11.4399,28709,0
+ULE.US,D,20250310,000000,11.416,11.4404,11.35,11.367,18860,0
+ULE.US,D,20250311,000000,11.55,11.65,11.53,11.63,22752,0
+ULE.US,D,20250312,000000,11.48,11.606719,11.47,11.535,6476,0
+ULE.US,D,20250313,000000,11.42,11.47,11.41,11.435,16079,0
+ULE.US,D,20250314,000000,11.5,11.5119,11.45,11.485,21049,0
+ULE.US,D,20250317,000000,11.56,11.6099,11.555,11.5797,6566,0
+ULE.US,D,20250318,000000,11.555,11.64,11.53,11.615,19457,0
+ULE.US,D,20250319,000000,11.5221,11.5599,11.45,11.51,7191,0
+ULE.US,D,20250320,000000,11.38,11.44,11.31,11.425,19576,0
+ULE.US,D,20250321,000000,11.3921,11.44,11.315,11.3419,11240,0
+ULE.US,D,20250324,000000,11.32,11.42,11.27,11.3019,16054,0
+ULE.US,D,20250325,000000,11.35,11.35,11.26,11.26,7580,0
+ULE.US,D,20250326,000000,11.2778,11.31,11.17,11.18,8440,0
+ULE.US,D,20250327,000000,11.22,11.3196,11.22,11.28,5780,0
+ULE.US,D,20250328,000000,11.326,11.4,11.27,11.3852,32875,0
+ULE.US,D,20250331,000000,11.39,11.4192,11.31,11.38,18186,0
+ULE.US,D,20250401,000000,11.35,11.38,11.2609,11.27,31610,0
+ULE.US,D,20250402,000000,11.31,11.5,11.31,11.49,15022,0
+ULE.US,D,20250403,000000,11.8,12.0697,11.8,11.87,95859,0
+ULE.US,D,20250404,000000,11.8751,11.8751,11.58,11.58,72501,0
+ULE.US,D,20250407,000000,11.69,11.69,11.52,11.595,24933,0
+ULE.US,D,20250408,000000,11.63,11.72,11.53,11.61,52287,0
+ULE.US,D,20250409,000000,11.9008,11.93,11.63,11.63,49514,0
+ULE.US,D,20250410,000000,12,12.299,11.95,12.25,88957,0
+ULE.US,D,20250411,000000,12.685,12.75,12.39,12.55,140564,0
+ULE.US,D,20250414,000000,12.47,12.6,12.45,12.56,93399,0
+ULE.US,D,20250415,000000,12.45,12.5,12.31,12.3325,87551,0
+ULE.US,D,20250416,000000,12.5799,12.7,12.5,12.66,139196,0
+ULE.US,D,20250417,000000,12.5739,12.615,12.5,12.5948,43523,0
+ULE.US,D,20250421,000000,12.91,12.96,12.82,12.94,124633,0
+ULE.US,D,20250422,000000,12.77,12.868,12.66,12.72,93382,0
+ULE.US,D,20250423,000000,12.63,12.68,12.428,12.43,89411,0
+ULE.US,D,20250424,000000,12.6299,12.6299,12.52,12.54,38159,0
+ULE.US,D,20250425,000000,12.5,12.575,12.43,12.47,13250,0
+ULE.US,D,20250428,000000,12.5023,12.69,12.5023,12.6873,23422,0
+ULE.US,D,20250429,000000,12.66,12.69,12.58,12.61,11020,0
+ULE.US,D,20250430,000000,12.56,12.56,12.42,12.505,16388,0
+ULE.US,D,20250501,000000,12.4,12.5,12.31,12.36,27575,0
+ULE.US,D,20250502,000000,12.58,12.58,12.35,12.35,17613,0
+ULE.US,D,20250505,000000,12.5388,12.57,12.3815,12.4,17385,0
+ULE.US,D,20250506,000000,12.46,12.58,12.44,12.55,31005,0
+ULE.US,D,20250507,000000,12.5254,12.535,12.39,12.4218,7091,0
+ULE.US,D,20250508,000000,12.36,12.4063,12.15,12.19,66770,0
+ULE.US,D,20250509,000000,12.265,12.33,12.21,12.28,36425,0
+ULE.US,D,20250512,000000,11.92,12,11.84,11.8792,78195,0
+ULE.US,D,20250513,000000,11.985,12.14,11.95,12.14,16328,0
+ULE.US,D,20250514,000000,12.2299,12.24,12.02,12.02,19248,0
+ULE.US,D,20250515,000000,12.1,12.1249,12.05,12.05,18557,0
+ULE.US,D,20250516,000000,12.05,12.06,11.97,12.06,12287,0
+ULE.US,D,20250519,000000,12.274,12.3,12.1701,12.18,31917,0
+ULE.US,D,20250520,000000,12.2001,12.3281,12.2001,12.28,7410,0
+ULE.US,D,20250521,000000,12.45,12.49,12.35,12.35,33179,0
+ULE.US,D,20250522,000000,12.3887,12.3887,12.25,12.32,14886,0
+ULE.US,D,20250523,000000,12.45,12.52,12.4,12.52,35134,0
+ULE.US,D,20250527,000000,12.49,12.54,12.4,12.41,8325,0
+ULE.US,D,20250528,000000,12.36,12.4,12.31,12.3353,8959,0
+ULE.US,D,20250529,000000,12.445,12.545,12.41,12.54,23796,0
+ULE.US,D,20250530,000000,12.46,12.51,12.401,12.475,11659,0
+ULE.US,D,20250602,000000,12.63,12.72,12.6201,12.72,17532,0
+ULE.US,D,20250603,000000,12.58,12.6,12.46,12.53,23960,0
+ULE.US,D,20250604,000000,12.55,12.6468,12.55,12.64,9337,0
+ULE.US,D,20250605,000000,12.8,12.81,12.66,12.72,8978,0
+ULE.US,D,20250606,000000,12.5001,12.61,12.5001,12.52,8290,0
+ULE.US,D,20250609,000000,12.5508,12.66,12.5508,12.605,3450,0
+ULE.US,D,20250610,000000,12.6,12.64,12.57,12.58,7305,0
+ULE.US,D,20250611,000000,12.7425,12.78,12.7,12.7,5653,0
+ULE.US,D,20250612,000000,12.9798,12.99,12.88,12.95,23859,0
+ULE.US,D,20250613,000000,12.84,12.925,12.8,12.86,20715,0
+ULE.US,D,20250616,000000,12.9766,13.0348,12.92,12.92,14438,0
+ULE.US,D,20250617,000000,12.92,12.94,12.73,12.734,24181,0
+ULE.US,D,20250618,000000,12.7501,12.8428,12.69,12.7,15867,0
+ULE.US,D,20250620,000000,12.79,12.87,12.75,12.83,16932,0
+ULE.US,D,20250623,000000,12.7003,12.9452,12.7,12.9426,21388,0
+ULE.US,D,20250624,000000,12.98,13.08,12.9599,13.04,18134,0
+ULE.US,D,20250625,000000,13.0099,13.14,12.99,13.1,13677,0
+ULE.US,D,20250626,000000,13.28,13.29,13.2,13.21,23447,0
+ULE.US,D,20250627,000000,13.259,13.29,13.19,13.2101,31924,0
+ULE.US,D,20250630,000000,13.2754,13.4093,13.23,13.37,24130,0
+ULE.US,D,20250701,000000,13.46,13.46,13.35,13.43,30465,0
+ULE.US,D,20250702,000000,13.34,13.46,13.32,13.46,34137,0
+ULE.US,D,20250703,000000,13.36,13.38,13.3,13.3107,14988,0
+ULE.US,D,20250707,000000,13.3,13.31,13.1901,13.27,16861,0
+ULE.US,D,20250708,000000,13.23,13.26,13.165,13.23,31749,0
+ULE.US,D,20250709,000000,13.23,13.25,13.2,13.25,10972,0
+ULE.US,D,20250710,000000,13.175,13.1804,13.11,13.17,13227,0
+ULE.US,D,20250711,000000,13.1706,13.2,13.1357,13.14,19149,0
+ULE.US,D,20250714,000000,13.15,13.18,13.07,13.14,31800,0
+ULE.US,D,20250715,000000,13.11,13.11,12.941,12.9505,67737,0
+ULE.US,D,20250716,000000,12.885,13.2,12.87,13.01,59916,0
+ULE.US,D,20250717,000000,12.92,12.95,12.9,12.937,29240,0
+ULE.US,D,20250718,000000,13.08,13.12,13.005,13.03,19926,0
+ULE.US,D,20250721,000000,13.1012,13.22,13.1012,13.145,21349,0
+ULE.US,D,20250722,000000,13.2,13.3,13.18,13.3,13037,0
+ULE.US,D,20250723,000000,13.23,13.3549,13.21,13.3549,9055,0
+ULE.US,D,20250724,000000,13.37,13.37,13.31,13.318,15408,0
+ULE.US,D,20250725,000000,13.22,13.31,13.18,13.27,12336,0
+ULE.US,D,20250728,000000,13.02,13.06,12.9012,12.91,44232,0
+ULE.US,D,20250729,000000,12.7967,12.8491,12.77,12.82,21797,0
+ULE.US,D,20250730,000000,12.62,12.71,12.51,12.56,28369,0
+ULE.US,D,20250731,000000,12.5,12.6,12.5,12.5,18448,0
+ULE.US,D,20250801,000000,12.8614,12.91,12.76,12.8824,22658,0
+ULE.US,D,20250804,000000,12.91,12.91,12.85,12.8501,16668,0
+ULE.US,D,20250805,000000,12.79,12.91,12.78,12.86,6795,0
+ULE.US,D,20250806,000000,13,13.085,12.9601,13.035,16793,0
+ULE.US,D,20250807,000000,13.065,13.065,12.97,13.0305,11884,0
+ULE.US,D,20250808,000000,13.04,13.0842,13.02,13.05,10676,0
+ULE.US,D,20250811,000000,12.98,12.99,12.9101,12.932,22324,0
+ULE.US,D,20250812,000000,13.01,13.135,13.01,13.0831,6398,0
+ULE.US,D,20250813,000000,13.152,13.2,13.1387,13.1457,11874,0
+ULE.US,D,20250814,000000,13.05,13.1,13.01,13.1,11109,0
+ULE.US,D,20250815,000000,13.1552,13.21,13.1552,13.1737,17409,0
+ULE.US,D,20250818,000000,13.1519,13.1519,13.05,13.072,13329,0
+ULE.US,D,20250819,000000,13.087,13.13,13,13.08,11390,0
+ULE.US,D,20250820,000000,13.08,13.08,13.052597,13.055,841,0
+ULE.US,D,20250821,000000,12.995,13.0287,12.92,12.92,4941,0
+ULE.US,D,20250822,000000,12.99,13.24,12.99,13.24,15884,0
+ULE.US,D,20250825,000000,13.1874,13.1874,12.94,12.94,11004,0
+ULE.US,D,20250826,000000,13.03,13.07,13.01,13.01,21274,0
+ULE.US,D,20250827,000000,12.9026,13.03,12.89,12.99,15141,0
+ULE.US,D,20250828,000000,13.05,13.152,13.05,13.105,12327,0
+ULE.US,D,20250829,000000,13.133,13.16,13.11,13.1529,2315,0
+ULE.US,D,20250902,000000,13.035,13.09,12.9605,13,15449,0
+ULE.US,D,20250903,000000,13.06,13.106,13,13.03,6068,0
+ULE.US,D,20250904,000000,12.99,13.01,12.99,13.01,1507,0
+ULE.US,D,20250905,000000,13.24,13.26,13.1626,13.1635,12384,0
+ULE.US,D,20250908,000000,13.29,13.3,13.22,13.2902,11503,0
+ULE.US,D,20250909,000000,13.2779,13.29,13.1202,13.14,8876,0
+ULE.US,D,20250910,000000,13.22,13.225,13.11,13.1148,5900,0
+ULE.US,D,20250911,000000,13.1601,13.24,13.1601,13.205,6028,0
+ULE.US,D,20250912,000000,13.1116,13.2591,13.11,13.2018,21376,0
+ULE.US,D,20250915,000000,13.2505,13.29,13.225,13.275,7036,0
+ULE.US,D,20250916,000000,13.45,13.5694,13.421,13.525,45772,0
+ULE.US,D,20250917,000000,13.4999,13.64,13.37,13.4019,19142,0
+ULE.US,D,20250918,000000,13.31,13.3596,13.2401,13.3023,11528,0
+ULE.US,D,20250919,000000,13.24,13.27,13.21,13.225,9481,0
+ULE.US,D,20250922,000000,13.32,13.3792,13.28,13.32,20104,0
+ULE.US,D,20250923,000000,13.38,13.41,13.37,13.3795,11892,0
+ULE.US,D,20250924,000000,13.3172,13.3172,13.21,13.24,4115,0
+ULE.US,D,20250925,000000,13.16,13.17,12.99,13.0059,23715,0
+ULE.US,D,20250926,000000,13.09,13.15,13.09,13.15,3641,0
+ULE.US,D,20250929,000000,13.2102,13.27,13.14,13.17,8568,0
+ULE.US,D,20250930,000000,13.24,13.2499,13.17,13.2088,21909,0
+ULE.US,D,20251001,000000,13.202,13.26,13.15,13.2,10483,0
+ULE.US,D,20251002,000000,13.17,13.206,13.09,13.14,13056,0
+ULE.US,D,20251003,000000,13.18,13.24,13.17,13.19,17910,0
+ULE.US,D,20251006,000000,13.05,13.1596,13.05,13.12,13549,0
+ULE.US,D,20251007,000000,13.005,13.06,12.9604,12.9905,30916,0
+ULE.US,D,20251008,000000,12.93,12.9892,12.855,12.93,38281,0
+ULE.US,D,20251009,000000,12.87,12.885,12.73,12.7618,15426,0
+ULE.US,D,20251010,000000,12.8304,12.95,12.8,12.91,11748,0
+ULE.US,D,20251013,000000,12.83,12.85,12.79,12.8,6139,0
+ULE.US,D,20251014,000000,12.83,12.9,12.8,12.8854,3361,0
+ULE.US,D,20251015,000000,12.94,12.97,12.92,12.958,6826,0
+ULE.US,D,20251016,000000,13.02,13.12,13.02,13.0708,8618,0
+ULE.US,D,20251017,000000,13.0044,13.07,13,13,11733,0
+ULE.US,D,20251020,000000,13.01,13.02,12.96,12.98,24093,0
+ULE.US,D,20251021,000000,12.93,12.94,12.85,12.85,12238,0
+ULE.US,D,20251022,000000,12.88,12.89,12.82,12.8838,1592,0
+ULE.US,D,20251023,000000,12.85,12.9392,12.845,12.8829,9194,0
+ULE.US,D,20251024,000000,12.94,12.95,12.91,12.91,2319,0
+ULE.US,D,20251027,000000,12.94,13.03,12.93,13.03,8962,0
+ULE.US,D,20251028,000000,12.999,13.02,12.94,12.9902,4280,0
+ULE.US,D,20251029,000000,12.94,13.0099,12.8,12.84,8046,0
+ULE.US,D,20251030,000000,12.8,12.8,12.74,12.76,17747,0
+ULE.US,D,20251031,000000,12.7105,12.77,12.68,12.7024,23793,0
+ULE.US,D,20251103,000000,12.63,12.711,12.63,12.655,11799,0
+ULE.US,D,20251104,000000,12.5845,12.63,12.55,12.63,4013,0
+ULE.US,D,20251105,000000,12.5812,12.627,12.55,12.59,10215,0
+ULE.US,D,20251106,000000,12.73,12.75,12.6401,12.71,7965,0
+ULE.US,D,20251107,000000,12.8,12.82,12.7595,12.7595,5917,0
+ULE.US,D,20251110,000000,12.77,12.79,12.75,12.75,10046,0
+ULE.US,D,20251111,000000,12.8408,12.855,12.8,12.8191,7084,0
+ULE.US,D,20251112,000000,12.79,12.81,12.75,12.79,3937,0
+ULE.US,D,20251113,000000,12.87,12.9699,12.87,12.946,6475,0
+ULE.US,D,20251114,000000,12.9546,12.96,12.87,12.9066,6240,0
+ULE.US,D,20251117,000000,12.84,12.87,12.84,12.85,3278,0
+ULE.US,D,20251118,000000,12.85,12.85,12.78,12.8259,6165,0
+ULE.US,D,20251119,000000,12.744,12.75,12.7161,12.7161,16770,0
+ULE.US,D,20251120,000000,12.755,12.755,12.64,12.7198,8016,0
+ULE.US,D,20251121,000000,12.6505,12.69,12.64,12.6885,4051,0
+ULE.US,D,20251124,000000,12.73,12.73,12.6895,12.73,2706,0
+ULE.US,D,20251125,000000,12.76,12.82,12.76,12.795,8162,0
+ULE.US,D,20251126,000000,12.8163,12.88,12.815,12.8646,19714,0
+ULE.US,D,20251128,000000,12.849,12.861,12.84,12.861,2866,0
+ULE.US,D,20251201,000000,12.86,12.91,12.86,12.8793,1033,0
+ULE.US,D,20251202,000000,12.85,12.9192,12.85,12.9192,2462,0
+ULE.US,D,20251203,000000,13.01,13.1,13.01,13.1,12711,0
+ULE.US,D,20251204,000000,13,13.04,12.9447,12.9447,1589,0
+ULE.US,D,20251205,000000,12.99,13,12.9448,12.9448,4700,0
+ULE.US,D,20251208,000000,12.9145,12.9538,12.9,12.9457,3824,0
+ULE.US,D,20251209,000000,12.94,12.95,12.92,12.95,3426,0
+ULE.US,D,20251210,000000,12.902,13.1,12.902,13.0696,9371,0
+ULE.US,D,20251211,000000,13.2189,13.24,13.1905,13.2005,3130,0
+ULE.US,D,20251212,000000,13.16,13.21,13.16,13.1703,2278,0
+ULE.US,D,20251215,000000,13.25,13.2799,13.18,13.18,5790,0
+ULE.US,D,20251216,000000,13.24,13.32,13.2,13.22,5419,0
+ULE.US,D,20251217,000000,13.1101,13.21,13.1101,13.1634,10753,0
+ULE.US,D,20251218,000000,13.16,13.19,13.1113,13.1113,940,0
+ULE.US,D,20251219,000000,13.145,13.15,13.0919,13.0919,2484,0
+ULE.US,D,20251222,000000,13.25,13.25,13.19,13.2141,17013,0
+ULE.US,D,20251223,000000,13.2585,13.3,13.1,13.1,7670,0
+ULE.US,D,20251224,000000,13.2548,13.28,13.23,13.2363,5509,0
+ULE.US,D,20251226,000000,13.2607,13.3,13.2,13.2397,23776,0
+ULE.US,D,20251229,000000,13.25,13.26,13.165,13.26,19137,0
+ULE.US,D,20251230,000000,13.18,13.19,13.1497,13.1497,6020,0
+ULE.US,D,20251231,000000,13.14,13.1601,13.12,13.16,12317,0
+ULE.US,D,20260102,000000,13.14,13.16,13.08,13.0814,5639,0
+ULE.US,D,20260105,000000,13,13.11,13,13.08,10517,0
+ULE.US,D,20260106,000000,13.06,13.06,13.02,13.0317,9671,0
+ULE.US,D,20260107,000000,13.04,13.05,13.01,13.0225,24308,0
+ULE.US,D,20260108,000000,12.99,13,12.9387,12.9409,11637,0
+ULE.US,D,20260109,000000,12.8792,12.935,12.8792,12.92,9489,0
+ULE.US,D,20260112,000000,13.01,13.03,12.97,12.97,9856,0
+ULE.US,D,20260113,000000,12.955,12.97,12.92,12.97,8163,0
+ULE.US,D,20260114,000000,12.96,12.978,12.91,12.94,2980,0
+ULE.US,D,20260115,000000,12.85,12.85,12.825,12.8455,6987,0
+ULE.US,D,20260116,000000,12.88,12.88,12.81,12.8231,2547,0
+ULE.US,D,20260120,000000,13.1,13.13,13.06,13.06,100315,0
+ULE.US,D,20260121,000000,13.118,13.12,12.99,13.0085,7650,0
+ULE.US,D,20260122,000000,13.0899,13.16,13.0899,13.1404,3286,0
+ULE.US,D,20260123,000000,13.135,13.32,13.135,13.3189,14348,0
+ULE.US,D,20260126,000000,13.4399,13.5199,13.43,13.5,22941,0
+ULE.US,D,20260127,000000,13.59,13.89,13.5885,13.84,23284,0
+ULE.US,D,20260128,000000,13.65,13.67,13.525,13.6658,90012,0
+ULE.US,D,20260129,000000,13.67,13.69,13.515,13.63,39606,0
+ULE.US,D,20260130,000000,13.5,13.5395,13.3501,13.37,29944,0
+ULE.US,D,20260202,000000,13.2805,13.34,13.19,13.22,17716,0
+ULE.US,D,20260203,000000,13.25,13.31,13.25,13.3,8772,0
+ULE.US,D,20260204,000000,13.3,13.31,13.25,13.25,16758,0
+ULE.US,D,20260205,000000,13.305,13.3285,13.1875,13.1999,4460,0
+ULE.US,D,20260206,000000,13.28,13.32,13.28,13.305,10298,0
+ULE.US,D,20260209,000000,13.5185,13.55,13.466,13.55,16300,0
+ULE.US,D,20260210,000000,13.5201,13.535,13.45,13.4623,10251,0
+ULE.US,D,20260211,000000,13.3712,13.47,13.371,13.4144,9816,0
+ULE.US,D,20260212,000000,13.4302,13.45,13.38,13.39,5058,0
+ULE.US,D,20260213,000000,13.38,13.42,13.38,13.3945,2037,0
+ULE.US,D,20260217,000000,13.2925,13.35,13.25,13.3498,7626,0
+ULE.US,D,20260218,000000,13.32,13.32,13.2,13.22,12094,0
diff --git a/daily/us/nyse etfs/2/umi.us.txt b/daily/us/nyse etfs/2/umi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e58dc340fcec482ec434774cbe4980af6d32fd2
--- /dev/null
+++ b/daily/us/nyse etfs/2/umi.us.txt	
@@ -0,0 +1,1232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMI.US,D,20210325,000000,22.9766,23.4863,22.9766,23.4638,22554.838978634,0
+UMI.US,D,20210326,000000,23.6559,23.9558,23.6324,23.9558,466.23672033815,0
+UMI.US,D,20210329,000000,23.7039,23.7853,23.6284,23.7529,10797.920017634,0
+UMI.US,D,20210330,000000,23.4295,23.5333,23.4295,23.4461,722522.04647098,0
+UMI.US,D,20210331,000000,25.924,26.6523,23.4873,23.6853,1295194.3867713,0
+UMI.US,D,20210401,000000,23.8646,24.0156,23.4295,23.9676,1000712.3367666,0
+UMI.US,D,20210405,000000,24.1009,24.1009,23.6186,23.7882,72388.096837796,0
+UMI.US,D,20210406,000000,23.8176,24.0921,23.8176,23.8833,25829.718349062,0
+UMI.US,D,20210407,000000,23.8734,24.1763,23.8734,24.1156,18185.272516471,0
+UMI.US,D,20210408,000000,24.1763,24.1763,23.7324,24.0911,29639.188619833,0
+UMI.US,D,20210409,000000,24.0352,24.0627,23.7696,23.849,13751.43272087,0
+UMI.US,D,20210412,000000,23.8372,23.9676,23.7352,23.7696,23866.831150089,0
+UMI.US,D,20210413,000000,23.8372,23.8833,23.6186,23.8127,8849.3157816479,0
+UMI.US,D,20210414,000000,23.8372,24.2704,23.8372,24.1224,21763.154744537,0
+UMI.US,D,20210415,000000,24.1205,24.3842,23.9774,24.3665,10135.802662055,0
+UMI.US,D,20210416,000000,24.394,24.394,24.0529,24.0921,9288.0067876553,0
+UMI.US,D,20210419,000000,24.0156,24.1949,24.0156,24.1244,9632.83832261,0
+UMI.US,D,20210420,000000,24.0529,24.0529,23.552,23.8176,12658.786052419,0
+UMI.US,D,20210421,000000,23.7794,24.1293,23.7794,24.1009,21325.483950171,0
+UMI.US,D,20210422,000000,24.2146,24.2146,23.845,23.8548,28684.270523036,0
+UMI.US,D,20210423,000000,23.751,24.2322,23.751,24.2322,15732.683729397,0
+UMI.US,D,20210426,000000,24.3547,24.4312,24.3537,24.3626,16432.548915726,0
+UMI.US,D,20210427,000000,24.4312,24.5538,24.3655,24.5224,13756.53377908,0
+UMI.US,D,20210428,000000,24.838,25.1036,24.8096,25.0095,5403.0408553847,0
+UMI.US,D,20210429,000000,25.3378,25.4035,25.035,25.2585,18774.954845476,0
+UMI.US,D,20210430,000000,25.1879,25.2909,24.9889,24.9889,44376.145786758,0
+UMI.US,D,20210503,000000,25.1389,25.2967,25.1301,25.2438,9310.4514437766,0
+UMI.US,D,20210504,000000,25.1889,25.4574,25.1889,25.3575,36862.287044328,0
+UMI.US,D,20210505,000000,25.4614,25.8682,25.4614,25.7604,4934.7637117628,0
+UMI.US,D,20210506,000000,25.8289,25.924,25.5457,25.9172,28862.807560364,0
+UMI.US,D,20210507,000000,26.123,26.272,25.8858,26.1514,16519.266905285,0
+UMI.US,D,20210510,000000,26.5534,26.6327,26.3308,26.3818,13159.709968581,0
+UMI.US,D,20210511,000000,26.1504,26.2602,25.7917,26.1642,21857.01421559,0
+UMI.US,D,20210512,000000,26.4347,26.7082,25.8682,26.1162,22628.294216849,0
+UMI.US,D,20210513,000000,26.1132,26.273,25.8486,26.2053,15716.360343127,0
+UMI.US,D,20210514,000000,26.6798,26.7787,26.6181,26.7787,15978.55473509,0
+UMI.US,D,20210517,000000,26.6425,27.0826,26.6101,27.0826,11081.538854076,0
+UMI.US,D,20210518,000000,27.115,27.115,26.9895,26.9895,8150.4708069616,0
+UMI.US,D,20210519,000000,26.9258,26.9258,26.4152,26.5082,10619.382980305,0
+UMI.US,D,20210520,000000,26.4053,26.9816,26.4053,26.8787,247906.32791809,0
+UMI.US,D,20210521,000000,27.1434,27.1523,26.7837,26.8787,45994.201450776,0
+UMI.US,D,20210524,000000,27.0003,27.1434,26.8787,27.0768,24165.753161158,0
+UMI.US,D,20210525,000000,27.1345,27.1345,26.5945,26.6101,28032.355283876,0
+UMI.US,D,20210526,000000,26.566,26.7415,26.5102,26.7229,21034.723632236,0
+UMI.US,D,20210527,000000,26.8405,26.9444,26.7229,26.8092,310388.16971325,0
+UMI.US,D,20210528,000000,26.916,26.916,26.6896,26.7934,9332.8960998979,0
+UMI.US,D,20210601,000000,26.6425,27.359,26.6425,27.2993,14013.627112833,0
+UMI.US,D,20210602,000000,27.4639,27.7746,27.3983,27.7001,22284.482893536,0
+UMI.US,D,20210603,000000,27.4541,27.8599,27.4541,27.8041,12730.200867351,0
+UMI.US,D,20210604,000000,28.1912,28.4078,28.0785,28.3715,7469.9896418291,0
+UMI.US,D,20210607,000000,28.4078,28.8528,28.4078,28.7381,12975.051661402,0
+UMI.US,D,20210608,000000,28.7587,29.0509,28.5313,28.9479,25906.234222202,0
+UMI.US,D,20210609,000000,28.8244,28.9508,28.745,28.745,16755.956006201,0
+UMI.US,D,20210610,000000,28.994,29.1175,28.8901,29.0802,4564.4268857612,0
+UMI.US,D,20210611,000000,29.2204,29.3724,29.1793,29.2096,12998.516529164,0
+UMI.US,D,20210614,000000,29.2783,29.5517,29.1175,29.243,26557.129249721,0
+UMI.US,D,20210615,000000,29.4389,29.4664,29.1508,29.4067,9605.2926082793,0
+UMI.US,D,20210616,000000,29.3998,29.6086,29.2253,29.4488,7963.7720764979,0
+UMI.US,D,20210617,000000,29.7605,29.7605,28.0687,28.4039,33601.690636887,0
+UMI.US,D,20210618,000000,28.0304,28.1167,27.7021,27.7021,25577.726073518,0
+UMI.US,D,20210621,000000,27.8599,28.4372,27.8599,28.3873,6630.3554605637,0
+UMI.US,D,20210622,000000,28.054,28.3431,28.0393,28.3383,10563.271340003,0
+UMI.US,D,20210623,000000,28.4941,28.5784,28.2618,28.2942,6789.5084766966,0
+UMI.US,D,20210624,000000,28.2039,28.2765,28.1157,28.2637,10968.295361829,0
+UMI.US,D,20210625,000000,28.3715,28.3715,28.0971,28.1726,90631.521417854,0
+UMI.US,D,20210628,000000,27.7726,27.7726,27.4217,27.6168,17145.676853398,0
+UMI.US,D,20210629,000000,27.7452,27.7923,27.5306,27.5491,18641.307120391,0
+UMI.US,D,20210630,000000,27.5266,27.9344,27.5266,27.8579,6334.4940844191,0
+UMI.US,D,20210701,000000,28.002,28.2579,27.9677,28.148,19393.203100455,0
+UMI.US,D,20210702,000000,28.102,28.2393,28.05,28.201,21616.244268106,0
+UMI.US,D,20210706,000000,28.201,28.201,27.5845,27.8912,13708.583831912,0
+UMI.US,D,20210707,000000,27.5501,27.6845,27.5355,27.5355,8689.142553873,0
+UMI.US,D,20210708,000000,27.0992,27.5168,27.0522,27.3943,20831.701515502,0
+UMI.US,D,20210709,000000,27.6404,28.0579,27.6404,28.0196,32837.552117121,0
+UMI.US,D,20210712,000000,28.0294,28.0294,27.6785,27.906,11374.339595295,0
+UMI.US,D,20210713,000000,27.8678,27.8776,27.5845,27.5845,6295.7260420278,0
+UMI.US,D,20210714,000000,27.5453,27.7844,27.0042,27.1081,13852.433673416,0
+UMI.US,D,20210715,000000,26.8905,27.0355,26.7013,26.8288,12397.611872099,0
+UMI.US,D,20210716,000000,26.9856,26.9856,26.4817,26.5534,9446.1395921464,0
+UMI.US,D,20210719,000000,26.4445,26.4445,25.3192,25.629,36211.39201681,0
+UMI.US,D,20210720,000000,25.8181,26.3583,25.8181,26.2357,8924.8114431468,0
+UMI.US,D,20210721,000000,26.5592,27.0287,26.5592,26.6906,5537.7087921126,0
+UMI.US,D,20210722,000000,26.4827,26.7013,26.3877,26.6386,8969.7007553894,0
+UMI.US,D,20210723,000000,26.6818,26.6818,26.2642,26.5347,10741.808377332,0
+UMI.US,D,20210726,000000,26.5494,27.1424,26.5494,27.1424,6503.8492169708,0
+UMI.US,D,20210727,000000,26.9484,26.9484,26.6719,26.7513,5697.8820198874,0
+UMI.US,D,20210728,000000,26.8729,27.0796,26.7866,27.0032,3973.7243451139,0
+UMI.US,D,20210729,000000,27.1473,27.2336,27.0434,27.1277,7942.3476320185,0
+UMI.US,D,20210730,000000,27.1385,27.1385,26.7385,26.7895,13992.202668353,0
+UMI.US,D,20210802,000000,27.0708,27.1649,26.5768,26.6386,25998.053269972,0
+UMI.US,D,20210803,000000,26.5768,26.7572,26.2553,26.7572,4928.6424419116,0
+UMI.US,D,20210804,000000,26.5396,26.767,26.4681,26.5161,11185.600441548,0
+UMI.US,D,20210805,000000,26.567,26.8052,26.2642,26.517,7415.9184248096,0
+UMI.US,D,20210806,000000,26.6445,26.6445,26.4543,26.5602,6403.8684760668,0
+UMI.US,D,20210809,000000,25.9701,26.3406,25.9701,26.3073,10439.825731335,0
+UMI.US,D,20210810,000000,26.3691,26.8709,26.3691,26.8298,7578.1320758681,0
+UMI.US,D,20210811,000000,26.7581,26.9484,26.7297,26.9434,6056.9965178284,0
+UMI.US,D,20210812,000000,26.8062,26.9758,26.8062,26.9758,1401.7707959401,0
+UMI.US,D,20210813,000000,26.9944,27.0522,26.7768,26.7925,102018.10355285,0
+UMI.US,D,20210816,000000,26.6347,26.717,26.4357,26.5121,16783.501720532,0
+UMI.US,D,20210817,000000,26.3965,26.6161,26.1024,26.3886,51982.843788598,0
+UMI.US,D,20210818,000000,26.321,26.416,25.9123,25.976,36481.748101907,0
+UMI.US,D,20210819,000000,25.6192,25.6192,25.0487,25.3663,35832.893497674,0
+UMI.US,D,20210820,000000,25.183,25.6947,25.183,25.5859,10413.300228647,0
+UMI.US,D,20210823,000000,25.9515,26.3102,25.9515,26.1975,8795.2445646283,0
+UMI.US,D,20210824,000000,26.2828,26.5857,26.2828,26.4798,21245.907442104,0
+UMI.US,D,20210825,000000,26.3877,26.815,26.3877,26.7268,10312.299276101,0
+UMI.US,D,20210826,000000,26.5758,26.5768,26.2553,26.3279,15118.516320987,0
+UMI.US,D,20210827,000000,26.6818,27.0042,26.6602,26.8689,11220.287637372,0
+UMI.US,D,20210830,000000,26.9484,26.9484,26.6347,26.6543,3818.6521755485,0
+UMI.US,D,20210831,000000,26.5915,26.6033,26.4357,26.5298,6532.4151429434,0
+UMI.US,D,20210901,000000,26.4729,26.6818,26.4729,26.6229,9202.3090097376,0
+UMI.US,D,20210902,000000,26.9856,27.1561,26.9856,27.1032,19242.211777456,0
+UMI.US,D,20210903,000000,27.0522,27.1797,27.0522,27.1777,10170.489857879,0
+UMI.US,D,20210907,000000,27.0708,27.2895,26.9013,26.9484,6999.6720749234,0
+UMI.US,D,20210908,000000,27.1649,27.1649,26.8434,26.8827,4538.9215947142,0
+UMI.US,D,20210909,000000,26.6818,26.9856,26.6818,26.7758,12697.554094811,0
+UMI.US,D,20210910,000000,26.9484,26.9484,26.6818,26.7013,4792.9542935418,0
+UMI.US,D,20210913,000000,27.0042,27.4071,27.0042,27.1904,17973.06849496,0
+UMI.US,D,20210914,000000,27.3767,27.3767,26.9356,27.0199,4791.9340818999,0
+UMI.US,D,20210915,000000,27.5022,27.6923,27.4335,27.6766,8106.6017063608,0
+UMI.US,D,20210916,000000,27.6923,27.6923,27.3963,27.5365,27658.957822948,0
+UMI.US,D,20210917,000000,27.3472,27.5786,27.0698,27.1081,12246.620549101,0
+UMI.US,D,20210920,000000,26.6003,26.6278,26.0847,26.424,21591.759188701,0
+UMI.US,D,20210921,000000,26.7631,26.7631,26.37,26.5758,4732.761806671,0
+UMI.US,D,20210922,000000,27.0601,27.2336,27.0238,27.0238,7165.9665725495,0
+UMI.US,D,20210923,000000,27.1561,27.7021,27.1561,27.6707,6225.3314387382,0
+UMI.US,D,20210924,000000,27.6256,27.7736,27.5688,27.6599,6030.4710151396,0
+UMI.US,D,20210927,000000,27.7981,28.5069,27.7981,28.3383,14093.2036209,0
+UMI.US,D,20210928,000000,28.2491,28.2872,28.0374,28.0863,6218.1899572451,0
+UMI.US,D,20210929,000000,28.0863,28.1726,28.0863,28.1285,9239.0366288452,0
+UMI.US,D,20210930,000000,28.1628,28.4598,27.9138,28.0863,377548.70209807,0
+UMI.US,D,20211001,000000,28.3451,28.5744,27.9903,28.4352,65732.236086185,0
+UMI.US,D,20211004,000000,28.5744,29.386,28.5744,28.9774,55036.337232739,0
+UMI.US,D,20211005,000000,29.3223,29.4223,28.6705,29.0077,61889.098831232,0
+UMI.US,D,20211006,000000,28.5842,28.7567,28.2197,28.5646,45198.436370111,0
+UMI.US,D,20211007,000000,28.6902,29.0351,28.6902,28.9067,28502.672850781,0
+UMI.US,D,20211008,000000,29.1302,29.4566,29.1302,29.3027,17259.940557288,0
+UMI.US,D,20211011,000000,29.5429,29.8066,29.342,29.389,21783.558977374,0
+UMI.US,D,20211012,000000,29.5517,29.8301,29.5517,29.7487,27198.842372462,0
+UMI.US,D,20211013,000000,29.638,29.9869,29.4381,29.9066,17849.622886294,0
+UMI.US,D,20211014,000000,30.281,30.6447,30.281,30.4055,17715.975161207,0
+UMI.US,D,20211015,000000,30.7799,30.9328,30.6358,30.7505,12502.693671212,0
+UMI.US,D,20211018,000000,30.9328,31.268,30.6358,30.7024,14982.828172617,0
+UMI.US,D,20211019,000000,30.8848,31.0749,30.7318,30.7417,12657.765840778,0
+UMI.US,D,20211020,000000,30.7505,31.0171,30.5496,30.9328,20211.412837241,0
+UMI.US,D,20211021,000000,30.8564,30.9612,30.3104,30.425,14497.207431083,0
+UMI.US,D,20211022,000000,30.4731,30.6603,30.1849,30.5201,17382.365954314,0
+UMI.US,D,20211025,000000,30.6456,30.971,30.6358,30.8318,15045.061082772,0
+UMI.US,D,20211026,000000,30.8181,30.9141,30.3378,30.3378,12815.898645269,0
+UMI.US,D,20211027,000000,30.2515,30.3771,30.0026,30.0026,13061.769650961,0
+UMI.US,D,20211028,000000,30.0026,30.1849,29.8203,30.032,18411.759500968,0
+UMI.US,D,20211029,000000,30.0222,30.0467,29.4948,29.6105,32286.637830506,0
+UMI.US,D,20211101,000000,29.6007,30.3134,28.8146,30.0791,34079.149685285,0
+UMI.US,D,20211102,000000,30.1379,30.1702,29.8105,29.9262,13253.569439634,0
+UMI.US,D,20211103,000000,29.7164,29.9066,29.6007,29.6772,23920.902367108,0
+UMI.US,D,20211104,000000,29.9457,30.037,29.3223,29.5615,24298.380674604,0
+UMI.US,D,20211105,000000,29.8889,29.9066,29.6772,29.8301,5803.9840306427,0
+UMI.US,D,20211108,000000,30.0026,30.2143,29.8791,30.0124,8308.6036114526,0
+UMI.US,D,20211109,000000,30.1477,30.1654,29.8968,29.9653,5777.4585279539,0
+UMI.US,D,20211110,000000,29.8399,29.9144,29.3223,29.4478,14513.530817353,0
+UMI.US,D,20211111,000000,29.4948,29.8105,29.4948,29.6977,13121.962137832,0
+UMI.US,D,20211112,000000,29.4184,29.5144,29.4184,29.5046,7486.3130280991,0
+UMI.US,D,20211115,000000,29.5046,29.7438,29.389,29.485,13838.15071043,0
+UMI.US,D,20211116,000000,29.5243,29.7438,29.3077,29.4086,18418.900982461,0
+UMI.US,D,20211117,000000,29.3027,29.6546,29.1018,29.2262,10980.53790153,0
+UMI.US,D,20211118,000000,29.1116,29.389,28.9117,29.093,10351.067318492,0
+UMI.US,D,20211119,000000,28.8528,28.8528,28.4118,28.4882,15313.376744585,0
+UMI.US,D,20211122,000000,28.4314,28.7813,28.4314,28.4784,10673.454197325,0
+UMI.US,D,20211123,000000,28.6323,29.0293,28.5941,28.9979,5218.3825482048,0
+UMI.US,D,20211124,000000,28.9283,29.3939,28.9097,29.3939,27613.048299064,0
+UMI.US,D,20211126,000000,28.4823,28.9774,28.1157,28.6607,18046.523733177,0
+UMI.US,D,20211129,000000,29.3556,29.3556,28.4049,28.4049,32651.873598298,0
+UMI.US,D,20211130,000000,28.0178,28.0178,27.3973,27.6296,211963.25156309,0
+UMI.US,D,20211201,000000,28.3275,28.3275,27.0974,27.1002,78441.012509057,0
+UMI.US,D,20211202,000000,27.2326,27.7913,26.9414,27.6482,40281.01625626,0
+UMI.US,D,20211203,000000,27.8912,27.8972,27.2914,27.4179,23209.814852719,0
+UMI.US,D,20211206,000000,27.3482,27.9305,27.3482,27.707,25195.146707814,0
+UMI.US,D,20211207,000000,28.1922,28.4049,28.1588,28.1588,18326.06172305,0
+UMI.US,D,20211208,000000,28.2402,28.3775,28.1147,28.2039,2864.7542903928,0
+UMI.US,D,20211209,000000,28.1147,28.1147,27.6972,27.7618,16168.314100479,0
+UMI.US,D,20211210,000000,27.9207,27.9207,27.5178,27.7364,13524.945736373,0
+UMI.US,D,20211213,000000,27.6296,27.6296,27.0591,27.2492,7954.590171721,0
+UMI.US,D,20211214,000000,27.2905,27.3894,26.9797,27.0131,10933.608166004,0
+UMI.US,D,20211215,000000,27.0287,27.2228,26.518,27.1541,16136.68753958,0
+UMI.US,D,20211216,000000,27.4453,27.6805,27.1561,27.2198,20070.623630661,0
+UMI.US,D,20211217,000000,26.8963,27.2228,26.7866,27.0463,9251.2791685477,0
+UMI.US,D,20211220,000000,26.6798,26.7954,26.1769,26.6602,25105.368083328,0
+UMI.US,D,20211221,000000,27.2512,27.4845,27.2512,27.3522,16782.481508889,0
+UMI.US,D,20211222,000000,27.1062,27.4502,27.0914,27.3914,7572.0108060169,0
+UMI.US,D,20211223,000000,27.6394,27.6492,27.5031,27.5531,9660.3840369407,0
+UMI.US,D,20211227,000000,27.4453,28.0657,27.4453,27.9854,13835.090075505,0
+UMI.US,D,20211228,000000,27.9883,28.1118,27.8619,27.9559,20435.859398454,0
+UMI.US,D,20211229,000000,27.9589,27.9589,27.6785,27.8992,9050.2974750978,0
+UMI.US,D,20211230,000000,27.7942,27.9834,27.7844,27.7844,16044.868491811,0
+UMI.US,D,20211231,000000,27.8345,28.1147,27.7746,28.0412,15390.912829368,0
+UMI.US,D,20220103,000000,28.1147,28.6235,28.0276,28.5823,8198.4207541298,0
+UMI.US,D,20220104,000000,28.8028,29.0842,28.8028,28.9676,8889.1040356811,0
+UMI.US,D,20220105,000000,29.0351,29.5106,28.7637,28.8009,21130.623526573,0
+UMI.US,D,20220106,000000,28.9969,29.4615,28.9381,29.3664,11621.230812629,0
+UMI.US,D,20220107,000000,29.3644,29.7526,29.3263,29.7047,15061.384469042,0
+UMI.US,D,20220110,000000,29.491,29.6076,29.094,29.5889,15532.722247589,0
+UMI.US,D,20220111,000000,29.5683,30.1506,29.5683,30.1506,16914.088810691,0
+UMI.US,D,20220112,000000,30.3437,30.5417,30.1692,30.5005,29702.44174163,0
+UMI.US,D,20220113,000000,30.6926,30.6926,30.2878,30.2878,2719.8842372462,0
+UMI.US,D,20220114,000000,30.5093,30.572,30.2565,30.572,8201.4813890555,0
+UMI.US,D,20220118,000000,30.6152,30.7946,30.4408,30.6054,9407.371549755,0
+UMI.US,D,20220119,000000,30.7318,30.8073,30.2329,30.2956,13593.29991638,0
+UMI.US,D,20220120,000000,30.2712,30.5378,29.9467,29.9634,10561.230916719,0
+UMI.US,D,20220121,000000,29.8105,29.8105,29.19,29.4812,20715.397388328,0
+UMI.US,D,20220124,000000,28.8126,29.4713,28.2765,29.3115,19023.886486095,0
+UMI.US,D,20220125,000000,29.0842,29.9271,28.8901,29.6909,26136.802053266,0
+UMI.US,D,20220126,000000,30.0144,30.4897,29.6899,29.9124,20483.809345622,0
+UMI.US,D,20220127,000000,30.2761,30.4221,29.6762,29.9761,23479.150726175,0
+UMI.US,D,20220128,000000,30.0683,30.1016,29.733,30.1016,7664.8500654278,0
+UMI.US,D,20220131,000000,30.0144,30.6054,29.9761,30.4143,10395.956630735,0
+UMI.US,D,20220201,000000,30.528,31.0612,30.528,30.9985,15560.26796192,0
+UMI.US,D,20220202,000000,30.9838,31.3043,30.8387,31.219,7125.1581068744,0
+UMI.US,D,20220203,000000,30.8769,31.1484,30.8073,30.9662,10608.160652245,0
+UMI.US,D,20220204,000000,31.0514,31.3425,31.0514,31.2259,5734.609638995,0
+UMI.US,D,20220207,000000,31.0425,31.4297,31.0425,31.3101,21797.841940361,0
+UMI.US,D,20220208,000000,31.272,31.272,30.9858,31.1681,7648.5266791577,0
+UMI.US,D,20220209,000000,31.3043,31.517,31.2651,31.3523,14311.528912261,0
+UMI.US,D,20220210,000000,31.7307,31.7307,30.9063,31.0857,3696.2267785232,0
+UMI.US,D,20220211,000000,31.2651,31.9923,31.2651,31.9923,164900.88852327,0
+UMI.US,D,20220214,000000,31.9052,31.9052,31.2651,31.3425,30278.86131929,0
+UMI.US,D,20220215,000000,31.1004,31.2847,30.8769,31.2023,13525.965948016,0
+UMI.US,D,20220216,000000,31.5503,31.5945,31.2454,31.2847,21849.872734096,0
+UMI.US,D,20220217,000000,31.2749,31.2837,30.9524,31.0926,29863.635181046,0
+UMI.US,D,20220218,000000,31.3425,31.3425,30.579,30.7593,23191.451043166,0
+UMI.US,D,20220222,000000,30.7799,30.7799,29.6772,30.1153,14206.447113148,0
+UMI.US,D,20220223,000000,29.788,30.6603,29.4057,30.4204,10951.971975558,0
+UMI.US,D,20220224,000000,30.7289,30.7289,29.7977,30.4862,20076.744900512,0
+UMI.US,D,20220225,000000,30.6995,31.3171,30.6995,31.219,34210.756987088,0
+UMI.US,D,20220228,000000,31.366,32.0864,31.3582,32.0864,16950.816429799,0
+UMI.US,D,20220301,000000,32.5394,32.5394,31.9444,32.1098,11144.791975873,0
+UMI.US,D,20220302,000000,32.5521,33.2107,32.4981,33.0323,95486.70862155,0
+UMI.US,D,20220303,000000,33.0715,33.2283,32.8363,33.0408,20048.17897454,0
+UMI.US,D,20220304,000000,33.3362,33.5617,32.8854,33.5617,27508.986711592,0
+UMI.US,D,20220307,000000,33.8949,34.1596,32.9932,33.2872,20570.527335181,0
+UMI.US,D,20220308,000000,33.542,34.0714,32.9908,33.2088,35406.445031368,0
+UMI.US,D,20220309,000000,32.8462,33.248,32.5032,32.9736,13149.507852162,0
+UMI.US,D,20220310,000000,32.8167,33.5617,32.8167,33.4343,15364.387326679,0
+UMI.US,D,20220311,000000,33.1598,33.2284,32.7013,32.7013,7240.4420224066,0
+UMI.US,D,20220314,000000,32.4835,32.4981,31.5915,31.8659,12200.711025217,0
+UMI.US,D,20220315,000000,31.366,32.057,30.8955,31.4837,19423.809449712,0
+UMI.US,D,20220316,000000,31.8169,31.8169,31.4301,31.7398,11534.51282307,0
+UMI.US,D,20220317,000000,32.2776,32.3609,32.1159,32.16,5370.3940828446,0
+UMI.US,D,20220318,000000,32.1502,32.3364,31.9934,32.3364,13837.130498788,0
+UMI.US,D,20220321,000000,32.7285,33.2283,32.7285,33.2186,7696.476626326,0
+UMI.US,D,20220322,000000,33.1402,33.2284,32.7795,33.0519,9630.7978993262,0
+UMI.US,D,20220323,000000,33.297,33.6601,33.297,33.4985,10364.330069836,0
+UMI.US,D,20220324,000000,33.6009,33.9844,33.6009,33.8165,178777.8072761,0
+UMI.US,D,20220325,000000,34.091,34.8654,33.944,34.6987,51989.985270092,0
+UMI.US,D,20220328,000000,34.5908,34.6693,33.9537,34.1988,32342.749470809,0
+UMI.US,D,20220329,000000,34.2086,34.8071,33.6009,34.4047,28560.824914369,0
+UMI.US,D,20220330,000000,34.6409,34.8456,34.4635,34.6203,31303.153807736,0
+UMI.US,D,20220331,000000,34.5712,34.8947,34.3262,34.3948,16968.160027711,0
+UMI.US,D,20220401,000000,34.3851,34.842,34.3851,34.7183,12573.088274502,0
+UMI.US,D,20220404,000000,34.7379,34.9339,34.6006,34.7869,22763.982365218,0
+UMI.US,D,20220405,000000,34.8654,35.0907,34.3556,34.3635,19208.544793275,0
+UMI.US,D,20220406,000000,34.4242,34.7673,34.2086,34.581,10011.336841747,0
+UMI.US,D,20220407,000000,34.5958,34.6484,34.0223,34.6484,5203.0793735767,0
+UMI.US,D,20220408,000000,34.8849,35.0809,34.5517,35.0613,10739.767954047,0
+UMI.US,D,20220411,000000,34.8163,34.8163,34.3458,34.483,10631.625520009,0
+UMI.US,D,20220412,000000,34.9241,35.1348,34.8251,34.9339,19760.479291531,0
+UMI.US,D,20220413,000000,35.0907,35.2688,34.8555,35.2182,6538.5364127947,0
+UMI.US,D,20220414,000000,35.2868,35.5955,35.2027,35.4142,24526.908082383,0
+UMI.US,D,20220418,000000,35.6103,35.6397,35.2672,35.3685,6659.9415981781,0
+UMI.US,D,20220419,000000,35.2672,35.7769,35.2672,35.6135,15865.311242841,0
+UMI.US,D,20220420,000000,35.8847,36.1788,35.7229,36.0496,8098.4400132258,0
+UMI.US,D,20220421,000000,36.4141,36.4826,35.4473,35.5431,10377.592821181,0
+UMI.US,D,20220422,000000,35.3652,35.3652,34.5399,34.5579,14107.486583886,0
+UMI.US,D,20220425,000000,33.8557,35.669,32.5129,33.547,44060.900389418,0
+UMI.US,D,20220426,000000,33.4539,34.1301,33.4509,33.6205,5073.5124950582,0
+UMI.US,D,20220427,000000,33.6891,34.0616,33.3754,33.8288,19046.331142216,0
+UMI.US,D,20220428,000000,34.3262,34.6791,33.6205,34.4503,7112.9155671719,0
+UMI.US,D,20220429,000000,34.483,34.6791,33.5339,33.5339,8399.4024475798,0
+UMI.US,D,20220502,000000,33.5519,33.6989,32.8572,33.5257,39929.043239813,0
+UMI.US,D,20220503,000000,33.6205,34.5418,33.6205,34.4568,44448.580813331,0
+UMI.US,D,20220504,000000,35.0515,35.6005,34.5157,35.5665,33247.677197155,0
+UMI.US,D,20220505,000000,35.7671,35.7671,34.1596,34.5712,55952.487287145,0
+UMI.US,D,20220506,000000,34.6791,35.0808,34.1008,35.0714,10130.701603846,0
+UMI.US,D,20220509,000000,34.1987,34.1987,32.8853,33.0159,11293.742875587,0
+UMI.US,D,20220510,000000,33.3362,33.493,32.3364,32.8773,22213.068078605,0
+UMI.US,D,20220511,000000,33.1891,34.1105,32.8042,32.8042,18914.723840414,0
+UMI.US,D,20220512,000000,32.7579,33.0323,32.3717,32.7194,15200.133252337,0
+UMI.US,D,20220513,000000,33.6205,33.8753,33.6205,33.7669,7829.1041397701,0
+UMI.US,D,20220516,000000,34.3066,34.5614,34.1498,34.2999,10814.243403904,0
+UMI.US,D,20220517,000000,34.8065,34.9928,33.838,34.8633,24756.455701806,0
+UMI.US,D,20220518,000000,35.0064,35.0064,33.851,34.1693,17507.851986264,0
+UMI.US,D,20220519,000000,33.7283,34.1155,33.5911,33.807,10781.596631364,0
+UMI.US,D,20220520,000000,34.1988,34.1988,33.3402,33.8895,14059.536636718,0
+UMI.US,D,20220523,000000,34.3654,34.3654,33.9017,34.2099,7372.0493242088,0
+UMI.US,D,20220524,000000,34.1498,34.1684,33.6695,34.0965,3580.942862991,0
+UMI.US,D,20220525,000000,34.4476,34.9132,34.4476,34.8616,12059.834161762,0
+UMI.US,D,20220526,000000,35.1288,35.3789,35.0959,35.0959,9790.79271586,0
+UMI.US,D,20220527,000000,35.2699,35.8049,35.0123,35.6037,30411.00966352,0
+UMI.US,D,20220531,000000,36.0228,36.0228,35.266,35.4802,27076.083979685,0
+UMI.US,D,20220601,000000,35.9039,36.2606,35.5572,36.1251,18879.070820355,0
+UMI.US,D,20220602,000000,36.1417,36.538,35.9386,36.4333,21658.8484636,0
+UMI.US,D,20220603,000000,36.3101,36.538,36.3101,36.4191,11203.89681918,0
+UMI.US,D,20220606,000000,36.7361,36.7361,36.2418,36.2943,6374.108866047,0
+UMI.US,D,20220607,000000,36.2804,37.2043,36.2804,37.2043,24246.847692824,0
+UMI.US,D,20220608,000000,37.068,37.1523,36.4389,36.6713,10889.985836228,0
+UMI.US,D,20220609,000000,36.4092,36.4092,35.9404,35.9605,23015.428402788,0
+UMI.US,D,20220610,000000,35.3606,35.5671,34.9033,35.2104,17072.316288253,0
+UMI.US,D,20220613,000000,34.3485,34.3881,33.1498,33.383,22468.355242788,0
+UMI.US,D,20220614,000000,33.546,33.8126,32.5652,32.8863,15473.489931354,0
+UMI.US,D,20220615,000000,33.0407,33.0655,32.3769,32.5057,13089.381437038,0
+UMI.US,D,20220616,000000,31.8221,31.8221,30.7618,30.8484,42064.071715541,0
+UMI.US,D,20220617,000000,30.7621,30.9379,29.6475,30.1725,17860.626505891,0
+UMI.US,D,20220621,000000,30.9404,31.5408,30.6828,31.3526,17280.244463456,0
+UMI.US,D,20220622,000000,29.6624,30.7819,29.6624,30.4254,15468.443130985,0
+UMI.US,D,20220623,000000,30.5144,30.5144,29.4196,29.7443,15591.585059989,0
+UMI.US,D,20220624,000000,30.1082,31.7033,29.8308,30.4401,220893.40535076,0
+UMI.US,D,20220627,000000,30.7125,31.3466,30.7125,31.2376,32533.693898722,0
+UMI.US,D,20220628,000000,31.4655,32.1144,31.4655,31.6882,15109.110944712,0
+UMI.US,D,20220629,000000,31.941,31.9658,31.0097,31.2768,53475.896709924,0
+UMI.US,D,20220630,000000,30.7621,31.0905,30.5639,30.8384,39379.173919233,0
+UMI.US,D,20220701,000000,31.1782,31.307,30.3658,31.2296,38139.679748607,0
+UMI.US,D,20220705,000000,30.5639,30.5639,29.5435,30.3757,37853.021487648,0
+UMI.US,D,20220706,000000,30.2073,30.346,29.1611,29.8021,30593.703836878,0
+UMI.US,D,20220707,000000,29.8902,31.1055,29.8902,30.9835,19185.91628279,0
+UMI.US,D,20220708,000000,31.1039,31.3961,30.7918,31.1493,11301.804746339,0
+UMI.US,D,20220711,000000,30.9503,30.9899,30.346,30.8843,9589.9300611738,0
+UMI.US,D,20220712,000000,30.5887,30.663,30.1182,30.4853,27577.735936364,0
+UMI.US,D,20220713,000000,30.5639,30.8661,30.1677,30.6333,12830.985258146,0
+UMI.US,D,20220714,000000,29.8605,30.3854,29.4896,30.3854,10211.695866635,0
+UMI.US,D,20220715,000000,30.7423,30.8116,30.3856,30.8116,9178.1111510634,0
+UMI.US,D,20220718,000000,31.2079,31.7082,31.2079,31.4505,5489.9094413982,0
+UMI.US,D,20220719,000000,31.5249,32.2878,31.5249,32.2242,8487.7088605842,0
+UMI.US,D,20220720,000000,32.1195,32.5354,32.1195,32.4463,10266.20131062,0
+UMI.US,D,20220721,000000,31.9311,32.268,31.7033,32.268,6574.9715207332,0
+UMI.US,D,20220722,000000,32.367,32.4364,31.7331,32.0302,8857.134647595,0
+UMI.US,D,20220725,000000,32.1887,33.0606,32.1887,33.0606,7435.9556636846,0
+UMI.US,D,20220726,000000,33.1299,33.437,32.9814,33.2389,12980.370549068,0
+UMI.US,D,20220727,000000,33.5856,33.7243,33.0804,33.6154,13539.556029953,0
+UMI.US,D,20220728,000000,33.8135,33.9637,33.2785,33.9637,5255.7379042766,0
+UMI.US,D,20220729,000000,34.1702,34.5064,34.081,34.19,11871.083827962,0
+UMI.US,D,20220801,000000,33.6005,34.1403,33.5262,34.0711,6450.8202316558,0
+UMI.US,D,20220802,000000,33.8341,34.1305,33.7154,33.8333,10390.352599697,0
+UMI.US,D,20220803,000000,34.076,34.076,33.5483,33.7739,5600.9390495162,0
+UMI.US,D,20220804,000000,33.6154,33.7271,32.9516,32.9714,32144.080910235,0
+UMI.US,D,20220805,000000,32.5454,33.1794,32.367,32.9714,13192.336164566,0
+UMI.US,D,20220808,000000,33.2884,33.5559,33.2587,33.3581,8057.7214691454,0
+UMI.US,D,20220809,000000,33.4965,33.7243,33.4885,33.6253,22937.707677105,0
+UMI.US,D,20220810,000000,33.8672,34.3336,33.8672,34.1935,8030.4687471528,0
+UMI.US,D,20220811,000000,34.4278,35.2401,34.4278,34.9925,9677.7443875944,0
+UMI.US,D,20220812,000000,34.983,35.1707,34.9025,35.0915,11691.417734825,0
+UMI.US,D,20220815,000000,34.4575,34.824,34.1751,34.7032,7993.1224244222,0
+UMI.US,D,20220816,000000,34.9627,35.2995,34.9231,35.1611,5926.9623533536,0
+UMI.US,D,20220817,000000,34.7943,35.0722,34.6069,34.8443,8347.407810326,0
+UMI.US,D,20220818,000000,35.3757,35.7182,35.3757,35.6655,3364.1971259754,0
+UMI.US,D,20220819,000000,35.6364,35.6364,35.1708,35.38,7369.3378988138,0
+UMI.US,D,20220822,000000,35.0321,35.201,34.9627,35.0816,17706.1944146,0
+UMI.US,D,20220823,000000,35.686,35.9436,35.681,35.9041,13707.109802204,0
+UMI.US,D,20220824,000000,36.0525,36.2903,34.6754,36.247,5912.8313123204,0
+UMI.US,D,20220825,000000,36.4587,36.4587,36.1219,36.3245,10198.574185675,0
+UMI.US,D,20220826,000000,36.35,36.35,35.7,35.7,23073,0
+UMI.US,D,20220829,000000,35.58,36.169,35.0401,35.8567,8606,0
+UMI.US,D,20220830,000000,35.5,35.5,34.76,34.78,41712,0
+UMI.US,D,20220831,000000,34.49,34.8299,33.96,34.48,11411,0
+UMI.US,D,20220901,000000,34,34.065,33.59,33.96,11659,0
+UMI.US,D,20220902,000000,34.53,34.725,34.39,34.54,2760,0
+UMI.US,D,20220906,000000,34.53,34.53,33.86,33.86,8900,0
+UMI.US,D,20220907,000000,33.42,34.02,33.42,34,7259,0
+UMI.US,D,20220908,000000,33.84,34.18,33.8071,34.18,8192,0
+UMI.US,D,20220909,000000,34.6732,34.98,34.65,34.82,6403,0
+UMI.US,D,20220912,000000,35.21,35.5,35.06,35.37,3783,0
+UMI.US,D,20220913,000000,34.92,35.28,34.58,34.58,8476,0
+UMI.US,D,20220914,000000,35.18,35.6255,35.18,35.53,13074,0
+UMI.US,D,20220915,000000,35.35,35.48,35.05,35.17,127422,0
+UMI.US,D,20220916,000000,34.94,34.94,33.86,34.15,27588,0
+UMI.US,D,20220919,000000,33.71,34.45,33.685,34.4449,13629,0
+UMI.US,D,20220920,000000,34.26,34.265,33.9,34.1949,8715,0
+UMI.US,D,20220921,000000,34.78,34.78,33.7,33.709,9177,0
+UMI.US,D,20220922,000000,33.92,33.94,33.25,33.25,15216,0
+UMI.US,D,20220923,000000,32.61,32.61,30.7786,30.9325,34041,0
+UMI.US,D,20220926,000000,30.89,30.89,29.911,30,40069,0
+UMI.US,D,20220927,000000,30.37,30.93,30.21,30.3704,6628,0
+UMI.US,D,20220928,000000,30.62,31.5951,30.62,31.5951,6881,0
+UMI.US,D,20220929,000000,31.36,31.36,30.8381,31.18,13954,0
+UMI.US,D,20220930,000000,31.01,31.42,31.01,31.0511,5512,0
+UMI.US,D,20221003,000000,31.81,32.2,31.37,31.9755,19973,0
+UMI.US,D,20221004,000000,32.58,32.99,32.5646,32.9551,9972,0
+UMI.US,D,20221005,000000,32.73,33.2,32.3,33.0252,32895,0
+UMI.US,D,20221006,000000,32.77,33.0429,32.4394,32.53,20986,0
+UMI.US,D,20221007,000000,32.71,32.72,32.135,32.2836,17416,0
+UMI.US,D,20221010,000000,32.36,32.7241,31.6425,31.7216,7950,0
+UMI.US,D,20221011,000000,31.42,32.25,31.42,31.9556,27253,0
+UMI.US,D,20221012,000000,31.5716,32,31.5716,31.8609,9406,0
+UMI.US,D,20221013,000000,31.47,32.93,31.47,32.838,8995,0
+UMI.US,D,20221014,000000,32.97,32.97,31.89,31.9,20297,0
+UMI.US,D,20221017,000000,32.29,32.76,32.29,32.5865,13818,0
+UMI.US,D,20221018,000000,33.02,33.03,32.58,32.93,12193,0
+UMI.US,D,20221019,000000,33.02,33.24,32.89,33.1041,14057,0
+UMI.US,D,20221020,000000,33.31,33.42,32.75,32.9761,19245,0
+UMI.US,D,20221021,000000,33.1301,33.54,32.87,33.5135,5341,0
+UMI.US,D,20221024,000000,33.59,33.59,33.08,33.1097,6357,0
+UMI.US,D,20221025,000000,33.02,33.5,33.02,33.5,42066,0
+UMI.US,D,20221026,000000,33.87,33.9367,33.56,33.8134,8452,0
+UMI.US,D,20221027,000000,34.15,34.4083,34.15,34.1859,5236,0
+UMI.US,D,20221028,000000,34.19,34.34,33.83,34.2977,13433,0
+UMI.US,D,20221031,000000,34.635,34.8799,34.4287,34.716,5630,0
+UMI.US,D,20221101,000000,35.1,35.1,34.84,34.9049,12008,0
+UMI.US,D,20221102,000000,34.575,35.18,34.4424,34.4904,12989,0
+UMI.US,D,20221103,000000,34.14,34.9,34.14,34.7266,10473,0
+UMI.US,D,20221104,000000,35.51,35.51,34.5267,34.9453,13031,0
+UMI.US,D,20221107,000000,35.14,35.3,34.87,35.1707,122723,0
+UMI.US,D,20221108,000000,35.19,35.43,34.91,35.3304,47990,0
+UMI.US,D,20221109,000000,35.1,35.13,34.08,34.1362,15942,0
+UMI.US,D,20221110,000000,35.03,35.27,34.78,35.2589,31269,0
+UMI.US,D,20221111,000000,35.63,35.65,35.198,35.4756,26372,0
+UMI.US,D,20221114,000000,35.37,35.83,35.2578,35.2578,11248,0
+UMI.US,D,20221115,000000,35.21,35.69,35.21,35.35,7369,0
+UMI.US,D,20221116,000000,35.12,35.4,35.11,35.35,38416,0
+UMI.US,D,20221117,000000,35,35,34.6,34.8834,18313,0
+UMI.US,D,20221118,000000,34.59,35.285,34.59,35.2548,8854,0
+UMI.US,D,20221121,000000,34.82,34.82,34.18,34.7967,10596,0
+UMI.US,D,20221122,000000,35.2601,35.89,35.2601,35.8358,6612,0
+UMI.US,D,20221123,000000,35.48,35.74,35.48,35.6914,8090,0
+UMI.US,D,20221125,000000,35.58,35.626,35.31,35.3128,5252,0
+UMI.US,D,20221128,000000,34.96,35.11,34.83,34.885,6336,0
+UMI.US,D,20221129,000000,35.1,35.34,34.9902,35.2673,31396,0
+UMI.US,D,20221130,000000,35.43,35.77,35.18,35.7248,8811,0
+UMI.US,D,20221201,000000,35.93,36.11,35.6477,35.6477,9463,0
+UMI.US,D,20221202,000000,35.4953,35.61,35.475,35.55,29557,0
+UMI.US,D,20221205,000000,35.6,35.62,34.76,34.8386,17799,0
+UMI.US,D,20221206,000000,34.66,34.865,33.96,34.0768,11972,0
+UMI.US,D,20221207,000000,34.05,34.14,33.77,33.8818,12583,0
+UMI.US,D,20221208,000000,34.09,34.09,33.5488,33.5488,6948,0
+UMI.US,D,20221209,000000,33.18,33.58,33.1644,33.1644,19483,0
+UMI.US,D,20221212,000000,33.14,33.73,33.131,33.7102,27088,0
+UMI.US,D,20221213,000000,34.37,34.4,33.995,34.3337,14534,0
+UMI.US,D,20221214,000000,34.37,34.37,33.85,34.1496,10046,0
+UMI.US,D,20221215,000000,33.9,33.9,33.25,33.5544,7725,0
+UMI.US,D,20221216,000000,33.02,33.1109,32.6,33.1109,14969,0
+UMI.US,D,20221219,000000,33.18,33.18,32.53,32.652,11282,0
+UMI.US,D,20221220,000000,32.55,32.875,32.55,32.8563,3590,0
+UMI.US,D,20221221,000000,33.2,33.48,33.0714,33.4627,17029,0
+UMI.US,D,20221222,000000,33.25,33.25,32.755,32.9584,7706,0
+UMI.US,D,20221223,000000,32.98,33.7379,32.98,33.71,7608,0
+UMI.US,D,20221227,000000,33.7,33.755,33.58,33.7336,34421,0
+UMI.US,D,20221228,000000,33.7,33.7,33,33.0578,9842,0
+UMI.US,D,20221229,000000,33.35,33.565,33.28,33.4835,17121,0
+UMI.US,D,20221230,000000,33.36,33.48,33.32,33.48,7996,0
+UMI.US,D,20230103,000000,33.37,33.472,32.53,32.7485,42063,0
+UMI.US,D,20230104,000000,32.65,33.19,32.65,33.0667,15678,0
+UMI.US,D,20230105,000000,33.0185,33.15,32.9017,33.1117,11216,0
+UMI.US,D,20230106,000000,33.3,33.9162,33.3,33.77,8039,0
+UMI.US,D,20230109,000000,34.12,34.3583,34.07,34.1538,25510,0
+UMI.US,D,20230110,000000,34.25,34.2666,33.8713,34.2533,11220,0
+UMI.US,D,20230111,000000,34.4,34.63,34.37,34.5844,13817,0
+UMI.US,D,20230112,000000,34.89,35.2,34.89,35.0833,23690,0
+UMI.US,D,20230113,000000,34.8921,35.21,34.8921,35.1633,17479,0
+UMI.US,D,20230117,000000,35.25,35.3,34.9111,35.02,14062,0
+UMI.US,D,20230118,000000,35.18,35.2212,34.45,34.4805,11039,0
+UMI.US,D,20230119,000000,34.52,34.85,34.45,34.7263,18417,0
+UMI.US,D,20230120,000000,34.74,34.955,34.65,34.9024,24405,0
+UMI.US,D,20230123,000000,34.97,35.35,34.97,35.2246,12878,0
+UMI.US,D,20230124,000000,35.11,35.14,34.74,35.0629,16275,0
+UMI.US,D,20230125,000000,34.55,34.81,34.45,34.81,80161,0
+UMI.US,D,20230126,000000,34.83,35.12,34.83,35.1182,20311,0
+UMI.US,D,20230127,000000,35.15,35.24,35.11,35.1277,6863,0
+UMI.US,D,20230130,000000,34.95,35.04,34.5848,34.5848,17769,0
+UMI.US,D,20230131,000000,34.65,34.9972,34.46,34.9972,9439,0
+UMI.US,D,20230201,000000,34.91,34.97,34.37,34.8177,10187,0
+UMI.US,D,20230202,000000,34.86,35.0755,34.7278,34.9045,5463,0
+UMI.US,D,20230203,000000,34.8,35.19,34.7301,34.7301,4196,0
+UMI.US,D,20230206,000000,34.5,34.6607,34.5,34.5793,3345,0
+UMI.US,D,20230207,000000,34.94,34.94,34.3619,34.8345,56662,0
+UMI.US,D,20230208,000000,34.72,34.8101,34.46,34.6607,28543,0
+UMI.US,D,20230209,000000,34.7,34.7561,34.337,34.3858,19251,0
+UMI.US,D,20230210,000000,34.5,35.04,34.5,35.04,8077,0
+UMI.US,D,20230213,000000,35.11,35.235,35.025,35.085,7394,0
+UMI.US,D,20230214,000000,35.02,35.3017,34.96,35.3017,13493,0
+UMI.US,D,20230215,000000,34.75,35.25,34.7127,35.2429,11021,0
+UMI.US,D,20230216,000000,34.915,35.369,34.88,35.0263,4957,0
+UMI.US,D,20230217,000000,34.81,35.4999,34.32,34.44,107570,0
+UMI.US,D,20230221,000000,34.35,34.35,33.63,33.7248,27954,0
+UMI.US,D,20230222,000000,33.67,34.18,33.534,33.9223,16378,0
+UMI.US,D,20230223,000000,33.83,34.1497,33.75,34.0032,13327,0
+UMI.US,D,20230224,000000,33.63,33.97,33.5801,33.92,28166,0
+UMI.US,D,20230227,000000,34.13,34.49,33.77,33.8588,47163,0
+UMI.US,D,20230228,000000,34.21,34.21,33.43,33.43,8729,0
+UMI.US,D,20230301,000000,33.49,33.74,33.38,33.69,36511,0
+UMI.US,D,20230302,000000,33.8009,34.15,33.795,34.1155,10915,0
+UMI.US,D,20230303,000000,34.18,34.65,34.1,34.49,32509,0
+UMI.US,D,20230306,000000,34.34,34.4652,34.29,34.3308,6150,0
+UMI.US,D,20230307,000000,34.31,34.31,33.84,33.9336,6327,0
+UMI.US,D,20230308,000000,33.92,34.03,33.5614,33.8257,6641,0
+UMI.US,D,20230309,000000,34.02,34.085,33.43,33.47,11179,0
+UMI.US,D,20230310,000000,33.33,33.45,32.88,32.9466,13592,0
+UMI.US,D,20230313,000000,32.57,33.18,32.09,32.6478,12805,0
+UMI.US,D,20230314,000000,32.88,33.39,32.4,32.7962,14805,0
+UMI.US,D,20230315,000000,32,32,31.1614,31.4608,11479,0
+UMI.US,D,20230316,000000,31.17,31.74,30.8703,31.7297,41681,0
+UMI.US,D,20230317,000000,31.5,31.6,31.09,31.3092,19914,0
+UMI.US,D,20230320,000000,31.37,31.845,31.37,31.6303,12710,0
+UMI.US,D,20230321,000000,31.92,32.2699,31.92,32.1601,9056,0
+UMI.US,D,20230322,000000,32.06,32.265,31.5959,31.5959,18688,0
+UMI.US,D,20230323,000000,31.81,31.95,31.135,31.1812,4152,0
+UMI.US,D,20230324,000000,30.94,31.4001,30.65,31.3522,9645,0
+UMI.US,D,20230327,000000,31.54,31.9754,31.54,31.8439,4792,0
+UMI.US,D,20230328,000000,31.97,32.22,31.97,32.1094,3366,0
+UMI.US,D,20230329,000000,32.43,32.597,32.43,32.5697,36323,0
+UMI.US,D,20230330,000000,32.77,32.8211,32.66,32.8211,18492,0
+UMI.US,D,20230331,000000,32.92,33.13,32.85,33.095,133755,0
+UMI.US,D,20230403,000000,33.1,33.8388,33.1,33.6656,29630,0
+UMI.US,D,20230404,000000,33.78,33.78,33,33.319,26826,0
+UMI.US,D,20230405,000000,33.34,33.53,33.1609,33.4946,11599,0
+UMI.US,D,20230406,000000,33.49,33.539,33.3229,33.3229,8080,0
+UMI.US,D,20230410,000000,33.26,33.5702,33.26,33.4629,7639,0
+UMI.US,D,20230411,000000,33.59,33.89,33.46,33.7057,8490,0
+UMI.US,D,20230412,000000,33.9544,34,33.7286,33.7286,10294,0
+UMI.US,D,20230413,000000,33.79,34.03,33.75,33.9201,9960,0
+UMI.US,D,20230414,000000,34.07,34.19,33.91,34.0139,9599,0
+UMI.US,D,20230417,000000,34,34.1196,33.79,33.8708,3487,0
+UMI.US,D,20230418,000000,33.9,33.9199,33.73,33.82,29116,0
+UMI.US,D,20230419,000000,33.588,33.588,33.49,33.5347,7461,0
+UMI.US,D,20230420,000000,33.35,33.35,33.16,33.3162,6934,0
+UMI.US,D,20230421,000000,33.48,33.48,33.27,33.4422,6212,0
+UMI.US,D,20230424,000000,33.45,33.72,33.45,33.6669,8640,0
+UMI.US,D,20230425,000000,33.56,33.56,33.2101,33.2106,19472,0
+UMI.US,D,20230426,000000,33.45,33.45,32.92,33.0929,23687,0
+UMI.US,D,20230427,000000,33.05,33.5,32.99,33.4237,11076,0
+UMI.US,D,20230428,000000,33.3554,33.92,33.3554,33.8146,7245,0
+UMI.US,D,20230501,000000,33.66,33.9199,33.66,33.7674,10544,0
+UMI.US,D,20230502,000000,33.47,33.47,32.5502,32.8956,33179,0
+UMI.US,D,20230503,000000,32.85,33.04,32.5906,32.5906,16995,0
+UMI.US,D,20230504,000000,32.54,32.64,32.27,32.4828,15357,0
+UMI.US,D,20230505,000000,32.92,33.33,32.92,33.2053,8472,0
+UMI.US,D,20230508,000000,33.39,33.39,32.95,33.0198,9849,0
+UMI.US,D,20230509,000000,32.86,33.95,32.86,33.23,12123,0
+UMI.US,D,20230510,000000,33.16,33.24,33.09,33.1473,5583,0
+UMI.US,D,20230511,000000,32.8626,32.9799,32.7319,32.8996,7729,0
+UMI.US,D,20230512,000000,33.02,33.1121,32.8875,32.9994,7202,0
+UMI.US,D,20230515,000000,33.12,33.38,32.97,33.3216,7475,0
+UMI.US,D,20230516,000000,33.1578,33.1578,32.646,32.646,4796,0
+UMI.US,D,20230517,000000,32.89,32.93,32.61,32.874,6499,0
+UMI.US,D,20230518,000000,32.76,33.05,32.65,33.0351,6709,0
+UMI.US,D,20230519,000000,33.08,33.1,32.9601,33.0485,6707,0
+UMI.US,D,20230522,000000,33,33.26,33,33.0743,6239,0
+UMI.US,D,20230523,000000,33.1,33.1599,33.0466,33.0466,9991,0
+UMI.US,D,20230524,000000,32.8701,32.9737,32.79,32.8931,5733,0
+UMI.US,D,20230525,000000,32.46,32.46,31.9,32.0926,13021,0
+UMI.US,D,20230526,000000,32.2,32.2,32.01,32.0753,11216,0
+UMI.US,D,20230530,000000,32.3,32.99,32.01,32.0826,48385,0
+UMI.US,D,20230531,000000,31.97,32.05,31.83,31.9487,6460,0
+UMI.US,D,20230601,000000,32.13,32.62,32.1,32.4987,10934,0
+UMI.US,D,20230602,000000,32.85,33.52,32.7701,33.3916,9701,0
+UMI.US,D,20230605,000000,33.61,33.64,33.3414,33.3414,4180,0
+UMI.US,D,20230606,000000,33.19,33.48,33.16,33.4743,6722,0
+UMI.US,D,20230607,000000,33.52,34,33.52,33.9455,44206,0
+UMI.US,D,20230608,000000,33.96,34,33.71,34,13405,0
+UMI.US,D,20230609,000000,33.94,33.94,33.51,33.55,5611,0
+UMI.US,D,20230612,000000,33.36,33.42,33.19,33.3358,8897,0
+UMI.US,D,20230613,000000,33.46,33.89,33.3945,33.3945,8118,0
+UMI.US,D,20230614,000000,33.57,33.571,33.1846,33.2354,8401,0
+UMI.US,D,20230615,000000,33.3,33.59,33.3,33.5678,6676,0
+UMI.US,D,20230616,000000,33.63,33.7576,33.54,33.71,4569,0
+UMI.US,D,20230620,000000,33.29,33.47,32.9901,33.235,6399,0
+UMI.US,D,20230621,000000,33.72,33.8,33.28,33.5967,9965,0
+UMI.US,D,20230622,000000,33.26,33.26,32.8968,33.129,4672,0
+UMI.US,D,20230623,000000,32.45,32.88,32.45,32.7315,7053,0
+UMI.US,D,20230626,000000,32.74,33.4399,32.74,33.2432,9324,0
+UMI.US,D,20230627,000000,33.29,33.44,33.18,33.4087,12451,0
+UMI.US,D,20230628,000000,33.44,33.71,33.31,33.666,7411,0
+UMI.US,D,20230629,000000,33.7895,34.095,33.7831,34.01,12864,0
+UMI.US,D,20230630,000000,34.16,34.41,34.16,34.2511,7623,0
+UMI.US,D,20230703,000000,34.4662,34.5496,34.38,34.4295,5160,0
+UMI.US,D,20230705,000000,34.15,34.25,34.1201,34.1807,12525,0
+UMI.US,D,20230706,000000,33.8602,33.9,33.6749,33.8491,7209,0
+UMI.US,D,20230707,000000,33.84,34.31,33.84,34.1447,23668,0
+UMI.US,D,20230710,000000,34.18,34.23,34.045,34.1677,5039,0
+UMI.US,D,20230711,000000,34.31,34.51,34.31,34.475,3449,0
+UMI.US,D,20230712,000000,34.66,34.81,34.65,34.8048,12591,0
+UMI.US,D,20230713,000000,34.83,35.12,34.83,35.113,5185,0
+UMI.US,D,20230714,000000,35.09,35.09,34.5,34.5,4653,0
+UMI.US,D,20230717,000000,34.46,34.6,34.45,34.48,22369,0
+UMI.US,D,20230718,000000,34.55,34.83,34.55,34.7801,11752,0
+UMI.US,D,20230719,000000,34.85,35,34.85,34.9481,3981,0
+UMI.US,D,20230720,000000,34.98,35.22,34.98,35.1468,11421,0
+UMI.US,D,20230721,000000,35.36,35.419,35.33,35.3468,6425,0
+UMI.US,D,20230724,000000,35.42,35.749,35.3856,35.6166,8779,0
+UMI.US,D,20230725,000000,35.48,35.69,35.44,35.5673,10901,0
+UMI.US,D,20230726,000000,35.4,35.63,35.4,35.4288,10705,0
+UMI.US,D,20230727,000000,35.65,35.65,35.2544,35.2544,11815,0
+UMI.US,D,20230728,000000,35.3,35.46,35.18,35.45,15028,0
+UMI.US,D,20230731,000000,35.51,35.76,35.51,35.7235,5684,0
+UMI.US,D,20230801,000000,35.5,35.5051,35.1105,35.3824,7438,0
+UMI.US,D,20230802,000000,35.18,35.18,34.8752,35.07,5120,0
+UMI.US,D,20230803,000000,35.15,35.45,35.15,35.2803,9514,0
+UMI.US,D,20230804,000000,35.47,35.719,35.1907,35.1907,9291,0
+UMI.US,D,20230807,000000,35.45,35.4573,35.36,35.3654,12874,0
+UMI.US,D,20230808,000000,34.97,35.45,34.97,35.44,16135,0
+UMI.US,D,20230809,000000,35.58,35.96,35.58,35.7199,8387,0
+UMI.US,D,20230810,000000,35.77,35.9,35.61,35.624,7816,0
+UMI.US,D,20230811,000000,35.71,35.899,35.71,35.8883,3510,0
+UMI.US,D,20230814,000000,35.62,35.6799,35.5318,35.5723,9246,0
+UMI.US,D,20230815,000000,35.49,35.49,35.1287,35.1633,4019,0
+UMI.US,D,20230816,000000,35.1569,35.18,34.95,35.0093,7538,0
+UMI.US,D,20230817,000000,35.32,35.345,35.1611,35.2376,3171,0
+UMI.US,D,20230818,000000,35.15,35.41,35.1401,35.3889,6073,0
+UMI.US,D,20230821,000000,35.5,35.5,35.2101,35.4324,5084,0
+UMI.US,D,20230822,000000,35.3475,35.3704,35.21,35.2804,5526,0
+UMI.US,D,20230823,000000,35,35.31,34.965,35.3035,7877,0
+UMI.US,D,20230824,000000,35.16,35.36,35.16,35.2038,5709,0
+UMI.US,D,20230825,000000,35.28,35.4597,35.1854,35.3459,7438,0
+UMI.US,D,20230828,000000,35.15,35.28,35.15,35.2191,10267,0
+UMI.US,D,20230829,000000,35.22,35.47,35.195,35.4202,6376,0
+UMI.US,D,20230830,000000,35.61,35.99,35.5549,35.5549,33153,0
+UMI.US,D,20230831,000000,35.64,35.65,35.4138,35.4138,9245,0
+UMI.US,D,20230901,000000,35.725,35.79,35.62,35.7239,18606,0
+UMI.US,D,20230905,000000,35.78,35.8,35.61,35.614,2762,0
+UMI.US,D,20230906,000000,35.42,35.42,34.621,34.6827,9142,0
+UMI.US,D,20230907,000000,34.751,34.92,34.704,34.8709,6701,0
+UMI.US,D,20230908,000000,35,35.14,35,35.0625,3277,0
+UMI.US,D,20230911,000000,35.14,35.14,34.7201,34.8496,5379,0
+UMI.US,D,20230912,000000,35.07,35.32,35.07,35.2997,8053,0
+UMI.US,D,20230913,000000,35.32,35.39,35.2398,35.2901,15606,0
+UMI.US,D,20230914,000000,35.5,35.7499,35.4701,35.7192,5355,0
+UMI.US,D,20230915,000000,35.7011,35.7011,35.48,35.555,7819,0
+UMI.US,D,20230918,000000,35.63,35.71,35.44,35.702,764,0
+UMI.US,D,20230919,000000,35.76,35.92,35.5001,35.6746,2054,0
+UMI.US,D,20230920,000000,35.55,35.95,35.55,35.7182,13339,0
+UMI.US,D,20230921,000000,35.512,35.65,35.175,35.181,6111,0
+UMI.US,D,20230922,000000,35.4747,35.6999,35.2901,35.3401,7061,0
+UMI.US,D,20230925,000000,35.23,35.695,35.23,35.542,4925,0
+UMI.US,D,20230926,000000,35.48,35.48,35.0001,35.0638,17358,0
+UMI.US,D,20230927,000000,35.33,35.52,35.1901,35.3974,7216,0
+UMI.US,D,20230928,000000,35.48,35.63,35.48,35.5551,6556,0
+UMI.US,D,20230929,000000,35.72,35.72,35.25,35.3031,4188,0
+UMI.US,D,20231002,000000,35.24,35.24,34.4486,34.525,24819,0
+UMI.US,D,20231003,000000,34.32,34.32,33.9,34.0868,15330,0
+UMI.US,D,20231004,000000,33.84,33.84,33.595,33.8044,8684,0
+UMI.US,D,20231005,000000,33.56,34.15,33.56,34.1238,8653,0
+UMI.US,D,20231006,000000,34.01,34.51,33.875,34.4198,10771,0
+UMI.US,D,20231009,000000,34.85,35.0993,34.83,35.0498,6495,0
+UMI.US,D,20231010,000000,35.24,35.45,35.0401,35.3114,24121,0
+UMI.US,D,20231011,000000,35.1913,35.6276,35.1913,35.6276,6010,0
+UMI.US,D,20231012,000000,35.5367,35.63,35.5367,35.6231,4849,0
+UMI.US,D,20231013,000000,35.88,36.08,35.85,35.9642,10003,0
+UMI.US,D,20231016,000000,36.1,36.3,35.9178,36.2304,7969,0
+UMI.US,D,20231017,000000,36.2099,36.49,36.0601,36.2037,17026,0
+UMI.US,D,20231018,000000,36.09,36.19,36,36.18,15061,0
+UMI.US,D,20231019,000000,35.88,36.15,35.84,36.1166,15714,0
+UMI.US,D,20231020,000000,36.09,36.09,35.6754,35.729,6291,0
+UMI.US,D,20231023,000000,35.6,35.6,35.4101,35.4817,6748,0
+UMI.US,D,20231024,000000,35.5,35.54,35.21,35.3676,10583,0
+UMI.US,D,20231025,000000,35.31,35.46,35.2105,35.3166,12203,0
+UMI.US,D,20231026,000000,35.1931,35.34,35.1437,35.2684,5110,0
+UMI.US,D,20231027,000000,34.9249,34.95,34.8161,34.8161,3834,0
+UMI.US,D,20231030,000000,34.6514,35,34.5924,34.9322,3191,0
+UMI.US,D,20231031,000000,34.89,35.1799,34.89,35.08,8352,0
+UMI.US,D,20231101,000000,35.42,35.42,35.1028,35.2993,8410,0
+UMI.US,D,20231102,000000,35.51,36.4452,35.51,36.4452,4801,0
+UMI.US,D,20231103,000000,36.62,36.62,36.4278,36.4278,1339,0
+UMI.US,D,20231106,000000,36.47,36.52,36.2158,36.2158,2792,0
+UMI.US,D,20231107,000000,35.695,35.88,35.68,35.7428,5825,0
+UMI.US,D,20231108,000000,35.56,35.66,35.28,35.3262,7142,0
+UMI.US,D,20231109,000000,35.47,35.47,35.19,35.19,4843,0
+UMI.US,D,20231110,000000,35.47,35.47,35.3106,35.4066,11679,0
+UMI.US,D,20231113,000000,35.506,35.6199,35.4501,35.5457,4107,0
+UMI.US,D,20231114,000000,35.81,36.01,35.73,35.9887,6619,0
+UMI.US,D,20231115,000000,36.09,36.24,36.0061,36.0271,9247,0
+UMI.US,D,20231116,000000,35.85,35.85,35.454,35.6437,4178,0
+UMI.US,D,20231117,000000,35.85,36.35,35.85,36.2183,8632,0
+UMI.US,D,20231120,000000,36.21,36.3699,36.21,36.2827,6202,0
+UMI.US,D,20231121,000000,36.25,36.47,36.2,36.4654,8803,0
+UMI.US,D,20231122,000000,36.47,36.5996,36.47,36.5996,5926,0
+UMI.US,D,20231124,000000,36.16,36.471,36.16,36.3531,832,0
+UMI.US,D,20231127,000000,36.35,36.35,36.04,36.2334,4094,0
+UMI.US,D,20231128,000000,36.26,36.44,36.26,36.3126,58650,0
+UMI.US,D,20231129,000000,36.48,36.48,36.26,36.3553,7630,0
+UMI.US,D,20231130,000000,36.67,36.8852,36.64,36.8852,8650,0
+UMI.US,D,20231201,000000,36.91,37.3378,36.91,37.2521,8676,0
+UMI.US,D,20231204,000000,36.99,37.14,36.9801,37.0868,5254,0
+UMI.US,D,20231205,000000,36.7,36.9,36.5187,36.5187,14156,0
+UMI.US,D,20231206,000000,36.54,36.54,36.17,36.1788,5660,0
+UMI.US,D,20231207,000000,36.23,36.23,35.7901,35.8161,14283,0
+UMI.US,D,20231208,000000,35.93,36.18,35.93,36.1543,10307,0
+UMI.US,D,20231211,000000,35.93,35.93,35.76,35.7792,8692,0
+UMI.US,D,20231212,000000,35.39,35.49,35.07,35.3828,10843,0
+UMI.US,D,20231213,000000,35.34,35.906,35.2214,35.906,7115,0
+UMI.US,D,20231214,000000,36.19,36.35,36.137,36.137,19045,0
+UMI.US,D,20231215,000000,36.08,36.08,35.7607,35.8598,12133,0
+UMI.US,D,20231218,000000,36.11,36.4999,36.11,36.1955,13317,0
+UMI.US,D,20231219,000000,36.18,36.4,36.1632,36.3094,25502,0
+UMI.US,D,20231220,000000,36.37,36.55,36.01,36.0935,7375,0
+UMI.US,D,20231221,000000,36.1421,36.3627,36.1001,36.3627,3227,0
+UMI.US,D,20231222,000000,36.6274,36.74,36.4904,36.4904,6543,0
+UMI.US,D,20231226,000000,36.77,36.78,36.7034,36.7034,7245,0
+UMI.US,D,20231227,000000,36.75,36.8,36.5503,36.6153,13794,0
+UMI.US,D,20231228,000000,36.5806,36.5806,36.46,36.5234,7121,0
+UMI.US,D,20231229,000000,36.6,36.6,36.4209,36.5139,7360,0
+UMI.US,D,20240102,000000,36.6279,36.6945,36.58,36.6456,6529,0
+UMI.US,D,20240103,000000,36.6031,37.073,36.6031,37.073,4012,0
+UMI.US,D,20240104,000000,37.01,37.0834,36.68,36.6944,18754,0
+UMI.US,D,20240105,000000,36.94,36.94,36.73,36.8051,11714,0
+UMI.US,D,20240108,000000,36.3276,36.7711,36.3276,36.7711,1075,0
+UMI.US,D,20240109,000000,36.67,36.7,36.4999,36.6673,5916,0
+UMI.US,D,20240110,000000,36.5859,36.6879,36.5001,36.6879,2170,0
+UMI.US,D,20240111,000000,36.79,36.79,36.39,36.5445,328460,0
+UMI.US,D,20240112,000000,36.87,36.92,36.64,36.8,17201,0
+UMI.US,D,20240116,000000,36.524,36.5914,36.43,36.4332,11891,0
+UMI.US,D,20240117,000000,36.18,36.3,35.96,36.0442,7704,0
+UMI.US,D,20240118,000000,36.07,36.2185,35.96,36.15,18891,0
+UMI.US,D,20240119,000000,36.13,36.16,35.97,36.0957,16502,0
+UMI.US,D,20240122,000000,36.18,36.38,36.18,36.34,6999,0
+UMI.US,D,20240123,000000,36.33,36.5593,36.25,36.3824,41273,0
+UMI.US,D,20240124,000000,36.55,36.62,36.39,36.4035,9919,0
+UMI.US,D,20240125,000000,36.6,36.8799,36.46,36.7991,12606,0
+UMI.US,D,20240126,000000,36.78,37.13,36.78,37.13,12295,0
+UMI.US,D,20240129,000000,37.07,37.14,36.84,37.1067,8432,0
+UMI.US,D,20240130,000000,37.24,37.25,36.99,37.2258,17964,0
+UMI.US,D,20240131,000000,37.3,37.3,36.6838,36.6838,8198,0
+UMI.US,D,20240201,000000,36.7107,37.16,36.7107,36.8127,26936,0
+UMI.US,D,20240202,000000,36.48,36.68,36.3526,36.5865,26556,0
+UMI.US,D,20240205,000000,36.35,36.37,36.06,36.2,14876,0
+UMI.US,D,20240206,000000,36.19,36.329,36.1,36.1,12289,0
+UMI.US,D,20240207,000000,36.06,36.1669,36.03,36.1669,17108,0
+UMI.US,D,20240208,000000,36.35,36.35,36.04,36.1732,27629,0
+UMI.US,D,20240209,000000,36.22,36.22,36.043,36.1221,11791,0
+UMI.US,D,20240212,000000,36.14,36.65,36.14,36.6085,12647,0
+UMI.US,D,20240213,000000,36.54,36.54,36.044,36.2342,15661,0
+UMI.US,D,20240214,000000,36.2639,36.2639,36.04,36.1,3308,0
+UMI.US,D,20240215,000000,36.22,37.125,36.22,37.11,6143,0
+UMI.US,D,20240216,000000,37.01,37.572,37.01,37.49,4837,0
+UMI.US,D,20240220,000000,37.4,37.5551,37.4,37.5551,7998,0
+UMI.US,D,20240221,000000,37.65,38.17,37.65,38.1319,12824,0
+UMI.US,D,20240222,000000,38.11,38.2499,37.9308,38.14,11975,0
+UMI.US,D,20240223,000000,38.0232,38.32,38.0232,38.157,8184,0
+UMI.US,D,20240226,000000,37.76,37.89,37.41,37.41,9881,0
+UMI.US,D,20240227,000000,37.57,37.65,37.49,37.5989,9673,0
+UMI.US,D,20240228,000000,37.66,37.81,37.43,37.46,40251,0
+UMI.US,D,20240229,000000,37.63,37.88,37.63,37.8222,7550,0
+UMI.US,D,20240301,000000,38.01,38.23,37.9999,38.1618,18574,0
+UMI.US,D,20240304,000000,38.14,38.28,38.14,38.1783,5892,0
+UMI.US,D,20240305,000000,38.46,38.68,38.31,38.4398,6582,0
+UMI.US,D,20240306,000000,38.7615,38.83,38.65,38.6793,6911,0
+UMI.US,D,20240307,000000,38.68,38.88,38.68,38.7641,15459,0
+UMI.US,D,20240308,000000,38.84,38.865,38.615,38.6807,6314,0
+UMI.US,D,20240311,000000,38.65,38.9282,38.6,38.9282,7823,0
+UMI.US,D,20240312,000000,39.01,39.1083,38.91,39.1083,3459,0
+UMI.US,D,20240313,000000,39.37,39.3718,39.2069,39.2069,6265,0
+UMI.US,D,20240314,000000,39.17,39.17,38.65,38.78,18787,0
+UMI.US,D,20240315,000000,38.99,39.01,38.85,38.85,12164,0
+UMI.US,D,20240318,000000,39,39.1582,38.94,39.1276,21652,0
+UMI.US,D,20240319,000000,39.2,39.4362,39.2,39.4362,10426,0
+UMI.US,D,20240320,000000,39.33,39.66,39.33,39.5818,4859,0
+UMI.US,D,20240321,000000,39.67,39.8,39.665,39.7608,4721,0
+UMI.US,D,20240322,000000,39.84,39.84,39.61,39.6165,12170,0
+UMI.US,D,20240325,000000,39.64,39.78,39.64,39.6886,25173,0
+UMI.US,D,20240326,000000,39.54,39.67,39.54,39.5904,3544,0
+UMI.US,D,20240327,000000,39.63,39.8507,39.5602,39.8507,10574,0
+UMI.US,D,20240328,000000,40.1,40.349,40.06,40.3423,6094,0
+UMI.US,D,20240401,000000,40.41,40.41,40.2501,40.2601,10390,0
+UMI.US,D,20240402,000000,40.44,40.4903,40.3,40.4903,7441,0
+UMI.US,D,20240403,000000,40.67,40.83,40.67,40.7539,12754,0
+UMI.US,D,20240404,000000,40.95,40.96,40.51,40.5785,12729,0
+UMI.US,D,20240405,000000,40.65,40.65,40.33,40.5154,19222,0
+UMI.US,D,20240408,000000,40.54,40.67,40.54,40.5519,6132,0
+UMI.US,D,20240409,000000,40.71,40.71,40.29,40.4661,6539,0
+UMI.US,D,20240410,000000,40.035,40.26,39.99,40.1667,18246,0
+UMI.US,D,20240411,000000,40.25,40.25,39.761,40.0871,9405,0
+UMI.US,D,20240412,000000,40.15,40.335,39.6199,39.6933,6790,0
+UMI.US,D,20240415,000000,39.94,39.94,39.12,39.2185,13574,0
+UMI.US,D,20240416,000000,39,39.01,38.74,38.815,21916,0
+UMI.US,D,20240417,000000,39.1,39.1,38.8,39.0599,9950,0
+UMI.US,D,20240418,000000,39.22,39.4306,39.19,39.3063,15536,0
+UMI.US,D,20240419,000000,39.69,40.1017,39.67,39.935,10256,0
+UMI.US,D,20240422,000000,40.02,40.2493,39.75,40.1571,3004,0
+UMI.US,D,20240423,000000,40.15,40.43,40.1,40.3432,5389,0
+UMI.US,D,20240424,000000,40.163,40.5987,40.163,40.5987,4174,0
+UMI.US,D,20240425,000000,40.52,40.84,40.52,40.7802,10016,0
+UMI.US,D,20240426,000000,40.88,40.88,40.51,40.6899,9747,0
+UMI.US,D,20240429,000000,40.66,40.87,40.66,40.869,18219,0
+UMI.US,D,20240430,000000,40.6485,40.6485,40.1573,40.1573,6514,0
+UMI.US,D,20240501,000000,40.02,40.02,39.39,39.7315,14802,0
+UMI.US,D,20240502,000000,39.86,40.25,39.8301,40.0793,8343,0
+UMI.US,D,20240503,000000,40.25,40.31,40.17,40.2877,10892,0
+UMI.US,D,20240506,000000,40.5509,40.5509,40.35,40.5463,12350,0
+UMI.US,D,20240507,000000,40.65,40.65,40.57,40.64,3901,0
+UMI.US,D,20240508,000000,40.62,40.85,40.62,40.8276,4279,0
+UMI.US,D,20240509,000000,40.9,41.135,40.9,41.0489,11618,0
+UMI.US,D,20240510,000000,41.183,41.183,40.96,41.0902,12849,0
+UMI.US,D,20240513,000000,41.13,41.23,41.04,41.0422,10368,0
+UMI.US,D,20240514,000000,41.046,41.4176,41.046,41.4176,11386,0
+UMI.US,D,20240515,000000,41.23,41.5687,40.5201,41.44,10905,0
+UMI.US,D,20240516,000000,41.44,41.7112,41.44,41.4812,11636,0
+UMI.US,D,20240517,000000,41.4454,41.8,41.44,41.7553,7023,0
+UMI.US,D,20240520,000000,41.7,41.9581,41.7,41.9562,6991,0
+UMI.US,D,20240521,000000,41.9892,41.9892,41.82,41.8607,4927,0
+UMI.US,D,20240522,000000,41.585,41.585,41.13,41.2452,5369,0
+UMI.US,D,20240523,000000,41.17,41.182,40.66,40.7606,5834,0
+UMI.US,D,20240524,000000,40.8601,40.93,40.8,40.8761,6728,0
+UMI.US,D,20240528,000000,41.08,41.115,40.9658,41.0431,8675,0
+UMI.US,D,20240529,000000,40.2708,40.2708,40.1065,40.1876,6055,0
+UMI.US,D,20240530,000000,40.4,40.41,40.2,40.3433,58932,0
+UMI.US,D,20240531,000000,40.495,40.9196,40.495,40.9196,29924,0
+UMI.US,D,20240603,000000,40.58,40.6399,40.4801,40.6325,5148,0
+UMI.US,D,20240604,000000,40.0801,40.64,40.0801,40.64,4152,0
+UMI.US,D,20240605,000000,40.56,40.8193,40.54,40.8193,9395,0
+UMI.US,D,20240606,000000,40.82,40.9594,40.82,40.945,5610,0
+UMI.US,D,20240607,000000,40.68,40.93,40.67,40.8096,8653,0
+UMI.US,D,20240610,000000,40.87,41.25,40.87,41.2035,13287,0
+UMI.US,D,20240611,000000,41.14,41.145,40.96,41.0787,7020,0
+UMI.US,D,20240612,000000,41.42,41.42,41.1788,41.1788,7976,0
+UMI.US,D,20240613,000000,41.12,41.12,40.8081,40.8648,9937,0
+UMI.US,D,20240614,000000,40.65,40.715,40.4014,40.4878,9402,0
+UMI.US,D,20240617,000000,40.41,40.6652,40.4,40.47,12190,0
+UMI.US,D,20240618,000000,40.84,40.9299,40.7811,40.7927,4011,0
+UMI.US,D,20240620,000000,40.84,41.16,40.84,41.1461,7185,0
+UMI.US,D,20240621,000000,41.06,41.21,40.9919,40.9919,13898,0
+UMI.US,D,20240624,000000,41.08,41.82,41.08,41.7787,3793,0
+UMI.US,D,20240625,000000,41.77,41.99,41.5,41.99,7120,0
+UMI.US,D,20240626,000000,41.75,41.75,41.6299,41.7329,12240,0
+UMI.US,D,20240627,000000,41.93,41.95,41.7001,41.7582,10788,0
+UMI.US,D,20240628,000000,41.94,42.03,41.8301,42.0226,6230,0
+UMI.US,D,20240701,000000,42.25,42.25,41.83,42.0661,67389,0
+UMI.US,D,20240702,000000,42.3184,42.45,42.09,42.2567,9821,0
+UMI.US,D,20240703,000000,42.28,42.63,42.28,42.5386,6687,0
+UMI.US,D,20240705,000000,42.63,42.63,42.08,42.26,15046,0
+UMI.US,D,20240708,000000,42.13,42.42,42.0601,42.1547,14446,0
+UMI.US,D,20240709,000000,41.9442,42.76,41.9442,42.187,132625,0
+UMI.US,D,20240710,000000,42.27,42.3399,42.1,42.2798,42457,0
+UMI.US,D,20240711,000000,42.4,42.545,42.31,42.4515,26396,0
+UMI.US,D,20240712,000000,42.65,42.7725,42.3101,42.587,27392,0
+UMI.US,D,20240715,000000,42.89,42.9314,42.6702,42.6702,38717,0
+UMI.US,D,20240716,000000,42.66,42.77,42.5001,42.7266,10657,0
+UMI.US,D,20240717,000000,42.97,43.12,42.73,42.7762,22954,0
+UMI.US,D,20240718,000000,42.73,43.2299,42.73,43.1182,20745,0
+UMI.US,D,20240719,000000,43.2815,43.45,43.2815,43.3646,8252,0
+UMI.US,D,20240722,000000,43.36,43.7421,43.25,43.705,31890,0
+UMI.US,D,20240723,000000,43.72,43.72,43.36,43.406,15515,0
+UMI.US,D,20240724,000000,43.08,43.31,42.7113,42.7113,14643,0
+UMI.US,D,20240725,000000,42.68,42.82,42.54,42.5435,13172,0
+UMI.US,D,20240726,000000,42.66,42.89,42.51,42.7838,17117,0
+UMI.US,D,20240729,000000,42.78,42.8,42.58,42.7139,36267,0
+UMI.US,D,20240730,000000,42.76,43.1799,42.68,43.1579,9386,0
+UMI.US,D,20240731,000000,43.01,43.39,43.01,43.1408,11440,0
+UMI.US,D,20240801,000000,43.26,43.35,42.63,42.94,12021,0
+UMI.US,D,20240802,000000,42.4,42.4649,41.8,42.2046,24299,0
+UMI.US,D,20240805,000000,41.01,41.42,40.3201,41.1653,46314,0
+UMI.US,D,20240806,000000,41.4,42.61,41.4,42.37,10635,0
+UMI.US,D,20240807,000000,42.84,43.14,42.3451,42.3451,7949,0
+UMI.US,D,20240808,000000,42.475,43.2,42.475,43.1331,8607,0
+UMI.US,D,20240809,000000,42.8245,42.99,42.73,42.8291,10047,0
+UMI.US,D,20240812,000000,42.94,43.015,42.66,42.6834,11673,0
+UMI.US,D,20240813,000000,42.73,42.83,42.43,42.7653,16888,0
+UMI.US,D,20240814,000000,42.8551,43.365,42.8551,43.34,11584,0
+UMI.US,D,20240815,000000,43.54,43.7599,43.455,43.7021,24700,0
+UMI.US,D,20240816,000000,43.53,43.973,43.53,43.973,9125,0
+UMI.US,D,20240819,000000,44.17,44.52,44.17,44.3855,34402,0
+UMI.US,D,20240820,000000,44.38,44.38,43.8,43.8756,12970,0
+UMI.US,D,20240821,000000,44.04,44.04,43.7901,43.825,8219,0
+UMI.US,D,20240822,000000,43.85,44.1,43.8,43.8987,18655,0
+UMI.US,D,20240823,000000,44.02,44.46,44.02,44.4314,9971,0
+UMI.US,D,20240826,000000,44.81,44.91,44.58,44.6212,11703,0
+UMI.US,D,20240827,000000,44.58,44.7,44.3391,44.4116,14391,0
+UMI.US,D,20240828,000000,43.9,43.93,43.5018,43.7126,9684,0
+UMI.US,D,20240829,000000,44.06,44.36,43.83,44.2886,37592,0
+UMI.US,D,20240830,000000,44.2,44.6854,44.2,44.6854,14157,0
+UMI.US,D,20240903,000000,44.59,44.59,43.86,44.3888,22443,0
+UMI.US,D,20240904,000000,44.37,44.5195,44.21,44.2849,48138,0
+UMI.US,D,20240905,000000,44.3966,44.64,44.38,44.4431,20946,0
+UMI.US,D,20240906,000000,44.53,44.65,43.89,44.0133,41455,0
+UMI.US,D,20240909,000000,44.28,44.28,43.9749,43.9749,32869,0
+UMI.US,D,20240910,000000,44.13,44.13,43.55,43.9227,10821,0
+UMI.US,D,20240911,000000,43.77,43.98,43.35,43.8767,11683,0
+UMI.US,D,20240912,000000,44.07,44.26,43.95,44.25,10996,0
+UMI.US,D,20240913,000000,44.39,44.69,44.39,44.66,13099,0
+UMI.US,D,20240916,000000,44.86,45.125,44.8,45.1229,11263,0
+UMI.US,D,20240917,000000,45.21,45.25,44.96,45.0863,9077,0
+UMI.US,D,20240918,000000,45.13,45.24,44.96,45.0266,11080,0
+UMI.US,D,20240919,000000,45.34,45.34,44.8883,44.8883,19920,0
+UMI.US,D,20240920,000000,44.8,45.12,44.6054,45.04,10071,0
+UMI.US,D,20240923,000000,45.04,45.627,45.04,45.627,12949,0
+UMI.US,D,20240924,000000,45.78,45.81,45.51,45.6917,7585,0
+UMI.US,D,20240925,000000,45.68,45.68,45.34,45.5084,17386,0
+UMI.US,D,20240926,000000,45.34,45.34,44.516,44.5272,9111,0
+UMI.US,D,20240927,000000,44.71,45.075,44.41,44.7545,19537,0
+UMI.US,D,20240930,000000,44.75,44.857,44.46,44.857,38622,0
+UMI.US,D,20241001,000000,44.64,45.3361,44.64,45.3361,14947,0
+UMI.US,D,20241002,000000,45.62,45.72,45.3652,45.68,10315,0
+UMI.US,D,20241003,000000,45.87,46.25,45.54,46.18,15843,0
+UMI.US,D,20241004,000000,46.32,46.55,46.29,46.55,17311,0
+UMI.US,D,20241007,000000,46.52,46.7,46.29,46.465,24898,0
+UMI.US,D,20241008,000000,45.89,46.199,45.87,46.138,10513,0
+UMI.US,D,20241009,000000,45.93,46.5376,45.84,46.5376,7127,0
+UMI.US,D,20241010,000000,46.65,46.73,46.47,46.58,6551,0
+UMI.US,D,20241011,000000,46.87,47.1145,46.8,47.1145,8630,0
+UMI.US,D,20241014,000000,47.07,47.38,46.97,47.236,8262,0
+UMI.US,D,20241015,000000,46.9,47.01,46.51,46.7281,7948,0
+UMI.US,D,20241016,000000,46.77,47.14,46.77,47.0657,7499,0
+UMI.US,D,20241017,000000,47.38,47.45,46.98,47.08,22950,0
+UMI.US,D,20241018,000000,47.06,47.2117,46.8555,47.2117,7914,0
+UMI.US,D,20241021,000000,47.44,47.44,46.8013,46.9919,7500,0
+UMI.US,D,20241022,000000,46.98,47.19,46.98,47.1406,5209,0
+UMI.US,D,20241023,000000,47.0787,47.0787,46.82,46.9202,4937,0
+UMI.US,D,20241024,000000,47.08,47.299,47.03,47.2327,4851,0
+UMI.US,D,20241025,000000,47.2161,47.2161,46.76,46.971,15169,0
+UMI.US,D,20241028,000000,46.64,46.798,46.5129,46.7346,61888,0
+UMI.US,D,20241029,000000,46.52,46.6739,46.27,46.6576,6106,0
+UMI.US,D,20241030,000000,46.58,47.04,46.58,46.8565,11140,0
+UMI.US,D,20241031,000000,46.92,47.1404,46.75,46.95,24355,0
+UMI.US,D,20241101,000000,47.19,47.19,46.4,46.44,9264,0
+UMI.US,D,20241104,000000,46.74,46.99,46.74,46.9761,8969,0
+UMI.US,D,20241105,000000,47.15,47.9,47.11,47.8144,18119,0
+UMI.US,D,20241106,000000,48.87,49.34,48.6038,49.14,15799,0
+UMI.US,D,20241107,000000,49.4532,49.95,49.2,49.8404,6773,0
+UMI.US,D,20241108,000000,50,50.27,49.7303,50.1658,19425,0
+UMI.US,D,20241111,000000,50.35,50.8386,50.28,50.723,21645,0
+UMI.US,D,20241112,000000,50.79,50.82,50.0901,50.3193,23769,0
+UMI.US,D,20241113,000000,50.53,50.5484,50.0713,50.1096,16871,0
+UMI.US,D,20241114,000000,50.3267,50.46,50.185,50.3627,24877,0
+UMI.US,D,20241115,000000,50.3004,51.0064,50.28,50.99,12497,0
+UMI.US,D,20241118,000000,51.35,51.7286,51.12,51.6309,12404,0
+UMI.US,D,20241119,000000,51.58,52.24,51.48,52.2139,110430,0
+UMI.US,D,20241120,000000,52.5,52.5,51.94,52.2462,33034,0
+UMI.US,D,20241121,000000,52.57,53.6599,52.5054,53.6138,45005,0
+UMI.US,D,20241122,000000,53.7367,53.94,53.55,53.68,56273,0
+UMI.US,D,20241125,000000,53.99,53.99,52.285,52.5688,45429,0
+UMI.US,D,20241126,000000,52.2,52.4784,52.18,52.4752,16622,0
+UMI.US,D,20241127,000000,52.4534,52.88,52.4534,52.65,43093,0
+UMI.US,D,20241129,000000,52.7809,53.415,52.7809,53.3377,10673,0
+UMI.US,D,20241202,000000,52.645,53.28,51.8004,52.0229,17309,0
+UMI.US,D,20241203,000000,52.245,52.25,51.8035,52.0969,21822,0
+UMI.US,D,20241204,000000,52.1,52.1,51.46,51.7255,24168,0
+UMI.US,D,20241205,000000,51.745,52.54,51.745,52.3498,19514,0
+UMI.US,D,20241206,000000,52.085,52.37,51.425,51.7546,21192,0
+UMI.US,D,20241209,000000,51.5,51.89,50.34,50.34,23058,0
+UMI.US,D,20241210,000000,50.5169,50.57,50.01,50.06,32306,0
+UMI.US,D,20241211,000000,50.345,50.8,50.32,50.5861,13599,0
+UMI.US,D,20241212,000000,50.6,50.7832,50.46,50.46,15471,0
+UMI.US,D,20241213,000000,50.345,50.51,50.1,50.17,12868,0
+UMI.US,D,20241216,000000,50.28,50.28,49.54,49.6277,76948,0
+UMI.US,D,20241217,000000,49,49.35,48.77,49.35,66132,0
+UMI.US,D,20241218,000000,49.1301,49.195,47.85,47.86,54954,0
+UMI.US,D,20241219,000000,48.75,48.75,47.96,48.14,41863,0
+UMI.US,D,20241220,000000,48.02,49.205,48.02,49.18,34752,0
+UMI.US,D,20241223,000000,49,49.54,48.83,49.54,29058,0
+UMI.US,D,20241224,000000,49.665,50.0314,49.665,50.0314,8384,0
+UMI.US,D,20241226,000000,49.7769,50.14,49.4108,49.6,14494,0
+UMI.US,D,20241227,000000,49.06,49.3789,48.87,49.1793,13554,0
+UMI.US,D,20241230,000000,49.04,49.785,48.84,49.55,51672,0
+UMI.US,D,20241231,000000,49.5,49.8899,49.4117,49.65,22065,0
+UMI.US,D,20250102,000000,50.06,50.5,49.916,50.5,10298,0
+UMI.US,D,20250103,000000,50.77,51.079,50.68,50.8,28740,0
+UMI.US,D,20250106,000000,51.17,51.28,50.462,50.56,16688,0
+UMI.US,D,20250107,000000,50.68,50.93,50.43,50.67,61107,0
+UMI.US,D,20250108,000000,50.9131,51.38,50.72,51.38,21421,0
+UMI.US,D,20250110,000000,51.7515,51.81,50.818,50.99,42778,0
+UMI.US,D,20250113,000000,51.11,51.5977,51,51.39,18147,0
+UMI.US,D,20250114,000000,51.9976,52.8,51.51,52.6,37770,0
+UMI.US,D,20250115,000000,53.01,53.1425,52.755,52.8725,41150,0
+UMI.US,D,20250116,000000,53.24,53.7,52.91,53.7,44531,0
+UMI.US,D,20250117,000000,53.8115,54.241,53.67,54.04,29559,0
+UMI.US,D,20250121,000000,54.24,55.05,54.24,54.85,58095,0
+UMI.US,D,20250122,000000,54.91,55.03,53.9,53.9,47338,0
+UMI.US,D,20250123,000000,54.1,54.27,53.5952,53.93,38692,0
+UMI.US,D,20250124,000000,54.269,54.269,53.7,53.82,22524,0
+UMI.US,D,20250127,000000,53.2,53.52,51.01,51.41,62476,0
+UMI.US,D,20250128,000000,51.67,51.865,51.115,51.77,23328,0
+UMI.US,D,20250129,000000,51.89,52.4175,51.7,52.11,21570,0
+UMI.US,D,20250130,000000,52.655,52.91,52.46,52.91,28679,0
+UMI.US,D,20250131,000000,52.54,53.03,51.525,51.58,24048,0
+UMI.US,D,20250203,000000,51,52.22,50.89,51.97,727118,0
+UMI.US,D,20250204,000000,51.818,52.43,51.818,52.12,18282,0
+UMI.US,D,20250205,000000,52.59,52.99,52.26,52.68,12595,0
+UMI.US,D,20250206,000000,53.1,53.14,51.6962,51.91,35085,0
+UMI.US,D,20250207,000000,51.505,52.23,51.505,51.95,26980,0
+UMI.US,D,20250210,000000,52.4691,52.76,52.31,52.47,11308,0
+UMI.US,D,20250211,000000,51.9484,52.37,51.86,52.07,16453,0
+UMI.US,D,20250212,000000,51.61,51.9346,51.28,51.41,17375,0
+UMI.US,D,20250213,000000,51.7203,52.34,51.4401,52.2,12845,0
+UMI.US,D,20250214,000000,52.3203,52.49,52,52.07,10941,0
+UMI.US,D,20250218,000000,52.07,52.71,52.05,52.53,20074,0
+UMI.US,D,20250219,000000,52.52,52.82,52.1495,52.48,21445,0
+UMI.US,D,20250220,000000,52.01,52.32,51.52,52.15,39629,0
+UMI.US,D,20250221,000000,52.06,52.11,51.29,51.53,15608,0
+UMI.US,D,20250224,000000,51.3,51.3,50.464,50.86,21766,0
+UMI.US,D,20250225,000000,51.365,51.365,49.314,50.27,77525,0
+UMI.US,D,20250226,000000,50.37,50.8396,50.28,50.627,21050,0
+UMI.US,D,20250227,000000,50.59,50.7968,50.3001,50.3191,14078,0
+UMI.US,D,20250228,000000,50.8,51.759,50.32,51.61,7269,0
+UMI.US,D,20250303,000000,51.9418,52.0163,50.7208,51.13,19638,0
+UMI.US,D,20250304,000000,50.16,50.7,49.55,50.06,27742,0
+UMI.US,D,20250305,000000,49.88,50.1479,49.2854,49.9851,8868,0
+UMI.US,D,20250306,000000,48.95,49.54,48.47,48.89,56958,0
+UMI.US,D,20250307,000000,48.8507,49.33,48.2201,49.11,14406,0
+UMI.US,D,20250310,000000,48.72,49.3328,48.515,49.07,21268,0
+UMI.US,D,20250311,000000,49.11,49.645,49.03,49.45,26609,0
+UMI.US,D,20250312,000000,49.695,50.56,49.695,50.143,52219,0
+UMI.US,D,20250313,000000,50.395,50.395,49.6178,49.84,19248,0
+UMI.US,D,20250314,000000,50.27,50.9384,50.04,50.75,13470,0
+UMI.US,D,20250317,000000,51.3,51.93,50.91,51.58,14474,0
+UMI.US,D,20250318,000000,51.75,51.9282,51.435,51.55,12529,0
+UMI.US,D,20250319,000000,51.74,52.38,51.74,52.1647,13036,0
+UMI.US,D,20250320,000000,52.1372,52.5,52.07,52.48,18093,0
+UMI.US,D,20250321,000000,52.175,52.35,51.845,51.98,8085,0
+UMI.US,D,20250324,000000,52.85,52.94,52.32,52.85,8922,0
+UMI.US,D,20250325,000000,53,53.03,52.6025,52.71,14022,0
+UMI.US,D,20250326,000000,52.94,53.0876,52.454,52.51,10756,0
+UMI.US,D,20250327,000000,52.4,52.4583,51.87,52.07,19980,0
+UMI.US,D,20250328,000000,51.8501,52.07,51.64,52.04,11387,0
+UMI.US,D,20250331,000000,51.83,52.2638,51.64,52,15648,0
+UMI.US,D,20250401,000000,51.6976,52.4284,51.61,52.4284,11756,0
+UMI.US,D,20250402,000000,52.27,53.03,52.17,53.025,13203,0
+UMI.US,D,20250403,000000,51.12,52.17,50.835,50.8397,34554,0
+UMI.US,D,20250404,000000,49.84,49.84,46.44,46.5247,33905,0
+UMI.US,D,20250407,000000,44.01,48.5298,43.7989,46.1037,82803,0
+UMI.US,D,20250408,000000,48.05,48.05,44.69,45.1975,24215,0
+UMI.US,D,20250409,000000,45.035,47.72,43.8036,47.2837,57464,0
+UMI.US,D,20250410,000000,46.14,46.51,45.01,45.81,19165,0
+UMI.US,D,20250411,000000,46.4,47.18,45.46,46.9277,22199,0
+UMI.US,D,20250414,000000,48,48.18,47.6,47.7934,25368,0
+UMI.US,D,20250415,000000,48.0407,49.01,48.0407,48.4809,19053,0
+UMI.US,D,20250416,000000,48.7128,49.54,48.3964,48.5747,10198,0
+UMI.US,D,20250417,000000,49.139,49.8751,48.82,49.2004,10414,0
+UMI.US,D,20250421,000000,48.54,48.97,47.49,47.8077,11664,0
+UMI.US,D,20250422,000000,48.42,48.955,48.27,48.7566,16208,0
+UMI.US,D,20250423,000000,49.54,49.7,48.7101,48.991,22814,0
+UMI.US,D,20250424,000000,49.658,49.95,49.58,49.8859,9284,0
+UMI.US,D,20250425,000000,49.6587,49.8028,49.2616,49.8028,18424,0
+UMI.US,D,20250428,000000,49.61,50.248,49.42,50.1552,22773,0
+UMI.US,D,20250429,000000,49.89,50.02,49.845,49.9198,7035,0
+UMI.US,D,20250430,000000,49.26,49.29,48.4809,48.9526,5217,0
+UMI.US,D,20250501,000000,49.3785,49.55,48.7,48.7539,16114,0
+UMI.US,D,20250502,000000,49.3086,49.51,49.04,49.4474,11348,0
+UMI.US,D,20250505,000000,48.782,49.21,48.782,48.9516,9294,0
+UMI.US,D,20250506,000000,49.205,49.205,48.385,48.737,16461,0
+UMI.US,D,20250507,000000,49.14,49.495,49.12,49.4666,10831,0
+UMI.US,D,20250508,000000,49.835,49.85,49.3498,49.3498,7659,0
+UMI.US,D,20250509,000000,49.575,49.575,49.2201,49.3716,6712,0
+UMI.US,D,20250512,000000,49.97,50.46,49.14,49.4085,54649,0
+UMI.US,D,20250513,000000,49.88,50.4,49.71,50.1915,21745,0
+UMI.US,D,20250514,000000,50.0418,50.4267,50,50.4267,6760,0
+UMI.US,D,20250515,000000,50.2453,50.6461,50.21,50.6461,10128,0
+UMI.US,D,20250516,000000,50.61,50.699,50.4323,50.5661,8234,0
+UMI.US,D,20250519,000000,50.1,50.4516,50,50.381,20688,0
+UMI.US,D,20250520,000000,50.5255,50.75,50.49,50.558,4973,0
+UMI.US,D,20250521,000000,50.471,50.471,49.96,49.9957,9953,0
+UMI.US,D,20250522,000000,49.5,49.95,49.5,49.778,7134,0
+UMI.US,D,20250523,000000,49.37,49.86,49.05,49.7587,9901,0
+UMI.US,D,20250527,000000,50.15,50.39,50.085,50.1695,44686,0
+UMI.US,D,20250528,000000,50.1189,50.36,49.77,49.7909,17458,0
+UMI.US,D,20250529,000000,49.75,49.75,49.4001,49.7424,16758,0
+UMI.US,D,20250530,000000,49.3533,49.82,49.25,49.7409,9558,0
+UMI.US,D,20250602,000000,49.84,50.44,49.84,50.3402,18042,0
+UMI.US,D,20250603,000000,50.24,50.91,50.24,50.7881,35366,0
+UMI.US,D,20250604,000000,51.18,51.18,50.1217,50.1217,23403,0
+UMI.US,D,20250605,000000,50,50.5273,50,50.3853,29849,0
+UMI.US,D,20250606,000000,50.4701,50.69,50.4114,50.5341,8042,0
+UMI.US,D,20250609,000000,50.07,50.51,49.81,49.8467,17032,0
+UMI.US,D,20250610,000000,50.2693,50.285,49.79,49.9127,12182,0
+UMI.US,D,20250611,000000,50.14,50.4699,50.14,50.3475,6579,0
+UMI.US,D,20250612,000000,50.472,50.7,50.16,50.7,19259,0
+UMI.US,D,20250613,000000,51,51.08,50.7312,50.8551,29480,0
+UMI.US,D,20250616,000000,50.8934,51,50.21,50.324,7319,0
+UMI.US,D,20250617,000000,50.676,50.676,50.0988,50.0988,5771,0
+UMI.US,D,20250618,000000,49.92,50.17,49.85,50.0589,30755,0
+UMI.US,D,20250620,000000,50.254,50.47,50.11,50.2504,24357,0
+UMI.US,D,20250623,000000,50.0864,50.57,49.6796,49.9175,19230,0
+UMI.US,D,20250624,000000,49.67,50.3492,49.67,50.213,18564,0
+UMI.US,D,20250625,000000,50.03,50.21,49.74,49.94,52058,0
+UMI.US,D,20250626,000000,50.35,50.8544,50.08,50.8544,18032,0
+UMI.US,D,20250627,000000,50.79,51.0404,50.6248,50.7458,12785,0
+UMI.US,D,20250630,000000,50.676,51.17,50.676,51.02,10885,0
+UMI.US,D,20250701,000000,50.43,50.43,49.91,50.0787,34996,0
+UMI.US,D,20250702,000000,49.85,50.43,49.645,50.42,19328,0
+UMI.US,D,20250703,000000,50.26,50.4,50.055,50.3125,30576,0
+UMI.US,D,20250707,000000,50.14,50.19,49.4296,49.78,34341,0
+UMI.US,D,20250708,000000,49.595,49.8676,49.405,49.7968,11114,0
+UMI.US,D,20250709,000000,49.78,49.86,49.45,49.57,19871,0
+UMI.US,D,20250710,000000,49.2303,49.64,49.0403,49.6324,13826,0
+UMI.US,D,20250711,000000,49.62,49.88,49.41,49.76,19646,0
+UMI.US,D,20250714,000000,49.7,50.34,49.7,50.3325,8774,0
+UMI.US,D,20250715,000000,50.23,50.23,49.5,49.97,16101,0
+UMI.US,D,20250716,000000,49.78,49.96,49.5448,49.71,10410,0
+UMI.US,D,20250717,000000,49.5,49.7608,49.31,49.75,22811,0
+UMI.US,D,20250718,000000,50.03,50.605,49.96,50.462,11438,0
+UMI.US,D,20250721,000000,49.57,50.47,49.15,49.2042,9135,0
+UMI.US,D,20250722,000000,49.51,49.51,49.04,49.2803,25405,0
+UMI.US,D,20250723,000000,49.62,49.62,49.23,49.4201,14562,0
+UMI.US,D,20250724,000000,49.3864,49.8284,49.29,49.8284,9469,0
+UMI.US,D,20250725,000000,49.86,49.98,49.54,49.5588,22479,0
+UMI.US,D,20250728,000000,49.6494,49.86,49.3189,49.445,6690,0
+UMI.US,D,20250729,000000,49.6844,50.135,49.635,50.1263,8520,0
+UMI.US,D,20250730,000000,50.13,50.36,49.9665,50.1728,6367,0
+UMI.US,D,20250731,000000,50.38,50.8599,50.09,50.6775,6235,0
+UMI.US,D,20250801,000000,50.15,50.885,50.15,50.68,24467,0
+UMI.US,D,20250804,000000,50.69,51.175,50.69,51.0474,11555,0
+UMI.US,D,20250805,000000,50.89,51.05,49.97,50.4291,20523,0
+UMI.US,D,20250806,000000,50.3789,50.65,50.18,50.4159,28003,0
+UMI.US,D,20250807,000000,50.74,50.8,50.25,50.3252,16291,0
+UMI.US,D,20250808,000000,50.5136,50.6786,50.127,50.1401,23529,0
+UMI.US,D,20250811,000000,50.2364,50.31,50.06,50.14,21563,0
+UMI.US,D,20250812,000000,50.37,50.37,49.751,50.1872,26008,0
+UMI.US,D,20250813,000000,50.25,50.4715,50.06,50.4715,18265,0
+UMI.US,D,20250814,000000,50.6299,50.6299,50.29,50.4616,10131,0
+UMI.US,D,20250815,000000,50.37,50.54,50.16,50.1697,65840,0
+UMI.US,D,20250818,000000,49.9924,50.03,49.804,49.8366,7285,0
+UMI.US,D,20250819,000000,49.8295,49.9,49.71,49.87,14387,0
+UMI.US,D,20250820,000000,50.23,50.51,49.93,50.41,11913,0
+UMI.US,D,20250821,000000,50.485,50.74,50.38,50.5675,30515,0
+UMI.US,D,20250822,000000,50.7221,50.8688,50.55,50.5836,19951,0
+UMI.US,D,20250825,000000,50.26,50.26,49.9289,49.9289,13699,0
+UMI.US,D,20250826,000000,49.98,50.0012,49.65,50.0012,38145,0
+UMI.US,D,20250827,000000,50.12,50.4,49.81,50.1728,11196,0
+UMI.US,D,20250828,000000,50.048,50.5162,50.048,50.5162,11204,0
+UMI.US,D,20250829,000000,50.52,50.76,50.52,50.6326,13048,0
+UMI.US,D,20250902,000000,50.505,50.54,50.13,50.34,6082,0
+UMI.US,D,20250903,000000,50.5,50.5,50.15,50.2726,11214,0
+UMI.US,D,20250904,000000,50.3202,50.34,50.15,50.3102,8279,0
+UMI.US,D,20250905,000000,50.46,50.46,49.47,50.1017,29422,0
+UMI.US,D,20250908,000000,49.8474,50.12,49.6,49.8476,19873,0
+UMI.US,D,20250909,000000,50.1012,50.2257,49.77,50.018,8968,0
+UMI.US,D,20250910,000000,50.19,50.6425,49.88,50.3638,31452,0
+UMI.US,D,20250911,000000,50.2693,50.645,50.2693,50.645,14442,0
+UMI.US,D,20250912,000000,50.833,50.86,50.66,50.7713,7375,0
+UMI.US,D,20250915,000000,50.73,50.94,50.58,50.6088,7789,0
+UMI.US,D,20250916,000000,50.7,50.71,50.5201,50.551,6778,0
+UMI.US,D,20250917,000000,50.76,51.03,50.62,50.86,8832,0
+UMI.US,D,20250918,000000,50.9449,51.27,50.87,51.23,14692,0
+UMI.US,D,20250919,000000,51.1,51.115,50.44,50.625,29657,0
+UMI.US,D,20250922,000000,50.24,50.65,50.225,50.507,31290,0
+UMI.US,D,20250923,000000,50.2926,51.3377,50.2926,51.0675,12027,0
+UMI.US,D,20250924,000000,51.5,51.92,51.33,51.58,19030,0
+UMI.US,D,20250925,000000,51.3264,51.76,51.3264,51.5692,15225,0
+UMI.US,D,20250926,000000,52.22,52.2292,51.655,51.7362,10386,0
+UMI.US,D,20250929,000000,51.67,51.67,51.0123,51.3322,5573,0
+UMI.US,D,20250930,000000,51.33,51.4399,51.09,51.3542,10006,0
+UMI.US,D,20251001,000000,51.31,51.35,51,51.31,14462,0
+UMI.US,D,20251002,000000,51.4921,51.51,51,51.045,17695,0
+UMI.US,D,20251003,000000,51.27,51.59,51.03,51.39,13468,0
+UMI.US,D,20251006,000000,51.271,51.34,51.0005,51.0215,8550,0
+UMI.US,D,20251007,000000,51.02,51.02,50.68,50.9415,9161,0
+UMI.US,D,20251008,000000,50.7143,51.01,50.63,50.9879,56805,0
+UMI.US,D,20251009,000000,50.34,50.345,49.7601,49.9175,5025,0
+UMI.US,D,20251010,000000,49.86,49.86,49.058,49.058,14754,0
+UMI.US,D,20251013,000000,49.165,49.61,49.165,49.2892,10337,0
+UMI.US,D,20251014,000000,49.01,49.159,48.772,49.1375,14617,0
+UMI.US,D,20251015,000000,49.735,49.735,49.1705,49.3524,21427,0
+UMI.US,D,20251016,000000,49.3605,49.55,48.4185,48.53,9364,0
+UMI.US,D,20251017,000000,48.3046,48.57,48.28,48.5156,30161,0
+UMI.US,D,20251020,000000,48.97,48.99,48.55,48.935,15369,0
+UMI.US,D,20251021,000000,48.952,48.955,48.7595,48.87,8985,0
+UMI.US,D,20251022,000000,48.87,49.49,48.87,49.3933,10332,0
+UMI.US,D,20251023,000000,49.465,49.87,48.91,48.93,18782,0
+UMI.US,D,20251024,000000,48.92,49.4,48.33,48.4769,10658,0
+UMI.US,D,20251027,000000,48.64,48.64,48.46,48.6181,7560,0
+UMI.US,D,20251028,000000,48.47,48.675,48.45,48.5741,10114,0
+UMI.US,D,20251029,000000,48.49,48.73,48.0501,48.099,13242,0
+UMI.US,D,20251030,000000,48.07,48.5945,48.03,48.2836,8522,0
+UMI.US,D,20251031,000000,48.04,48.47,48.04,48.41,8632,0
+UMI.US,D,20251103,000000,48.0701,48.5,48,48.453,6090,0
+UMI.US,D,20251104,000000,48,48.22,47.74,47.82,27113,0
+UMI.US,D,20251105,000000,48.2,48.5,47.75,48.3179,13107,0
+UMI.US,D,20251106,000000,48.6,48.77,48.4,48.6337,12430,0
+UMI.US,D,20251107,000000,48.58,49.2033,48.56,49.2033,18232,0
+UMI.US,D,20251110,000000,49.265,49.65,49.2,49.6404,7401,0
+UMI.US,D,20251111,000000,49.77,49.885,49.68,49.8589,6846,0
+UMI.US,D,20251112,000000,49.85,50,49.78,49.932,26010,0
+UMI.US,D,20251113,000000,49.93,49.97,49.4185,49.6435,12340,0
+UMI.US,D,20251114,000000,49.46,50.65,49.46,50.5921,20046,0
+UMI.US,D,20251117,000000,50.62,50.6623,50.027,50.12,17738,0
+UMI.US,D,20251118,000000,49.99,50.3202,49.97,50.2231,10234,0
+UMI.US,D,20251119,000000,49.805,50.24,49.7985,50.2248,9007,0
+UMI.US,D,20251120,000000,50.35,50.85,49.901,50.024,38927,0
+UMI.US,D,20251121,000000,49.97,50.2519,49.83,50.19,8581,0
+UMI.US,D,20251124,000000,49.44,49.77,49.18,49.5,19120,0
+UMI.US,D,20251125,000000,49.315,49.73,49.15,49.5499,39474,0
+UMI.US,D,20251126,000000,49.7911,50.06,49.64,49.9099,15953,0
+UMI.US,D,20251128,000000,49.67,50.72,49.67,50.577,5030,0
+UMI.US,D,20251201,000000,50.58,50.88,50.32,50.782,5535,0
+UMI.US,D,20251202,000000,50.6465,50.83,50.1219,50.1219,11349,0
+UMI.US,D,20251203,000000,50.415,50.8,50.415,50.5,11083,0
+UMI.US,D,20251204,000000,50.87,51.155,50.58,51.12,12010,0
+UMI.US,D,20251205,000000,51.3984,51.44,51.1005,51.2342,8033,0
+UMI.US,D,20251208,000000,50.955,51.13,50.87,50.8901,12074,0
+UMI.US,D,20251209,000000,51.22,51.23,50.5801,50.6587,11138,0
+UMI.US,D,20251210,000000,50.527,50.62,49.9,50.11,10941,0
+UMI.US,D,20251211,000000,50.085,50.47,50.02,50.41,64767,0
+UMI.US,D,20251212,000000,50.485,50.485,50.125,50.38,6346,0
+UMI.US,D,20251215,000000,50.27,50.48,50.13,50.4,12904,0
+UMI.US,D,20251216,000000,49.85,50.16,49.453,49.453,14361,0
+UMI.US,D,20251217,000000,49.56,49.97,49.4301,49.8631,18977,0
+UMI.US,D,20251218,000000,50.21,50.21,49.42,49.5,15543,0
+UMI.US,D,20251219,000000,49.6017,49.822,49.5603,49.5603,14363,0
+UMI.US,D,20251222,000000,48.14,49.97,48.14,49.7978,16565,0
+UMI.US,D,20251223,000000,48.94,49.31,48.6435,49.24,13378,0
+UMI.US,D,20251224,000000,49.34,49.41,49.0301,49.2,97770,0
+UMI.US,D,20251226,000000,49.15,49.22,48.8001,48.988,33597,0
+UMI.US,D,20251229,000000,49,49.46,49,49.23,18115,0
+UMI.US,D,20251230,000000,49.06,49.49,49.06,49.47,18652,0
+UMI.US,D,20251231,000000,49.185,49.39,49.0005,49.08,10987,0
+UMI.US,D,20260102,000000,48.8843,49.85,48.8843,49.79,15126,0
+UMI.US,D,20260105,000000,49.64,49.7,48.45,49.29,19909,0
+UMI.US,D,20260106,000000,49,49.28,48.0501,48.1853,21473,0
+UMI.US,D,20260107,000000,48.18,48.33,48.09,48.13,16429,0
+UMI.US,D,20260108,000000,48.2625,48.637,48.09,48.5058,22316,0
+UMI.US,D,20260109,000000,48.85,48.85,48.47,48.65,13947,0
+UMI.US,D,20260112,000000,48.88,48.88,48.49,48.76,14775,0
+UMI.US,D,20260113,000000,49.05,49.5,48.83,49.45,22146,0
+UMI.US,D,20260114,000000,49.62,50,49.62,49.7087,27179,0
+UMI.US,D,20260115,000000,49.5867,49.86,49.5867,49.72,15949,0
+UMI.US,D,20260116,000000,49.92,50.34,49.92,50.3386,40626,0
+UMI.US,D,20260120,000000,50.33,50.375,49.62,50.08,281451,0
+UMI.US,D,20260121,000000,50.8,50.84,50.181,50.48,10351,0
+UMI.US,D,20260122,000000,50.795,51.154,50.56,51.06,20310,0
+UMI.US,D,20260123,000000,51.42,51.62,51.2703,51.35,29178,0
+UMI.US,D,20260126,000000,51.35,51.49,50.8396,51.02,31635,0
+UMI.US,D,20260127,000000,51.14,51.69,51.13,51.61,43972,0
+UMI.US,D,20260128,000000,51.61,52.28,51.61,52.24,28110,0
+UMI.US,D,20260129,000000,52.8,52.89,52.32,52.6798,29985,0
+UMI.US,D,20260130,000000,52.51,52.55,51.6501,52.55,12765,0
+UMI.US,D,20260202,000000,52.26,52.26,51.82,51.96,18451,0
+UMI.US,D,20260203,000000,52.42,53.12,52.03,53.05,24822,0
+UMI.US,D,20260204,000000,53.05,53.3,52.6545,53.16,18124,0
+UMI.US,D,20260205,000000,53.16,53.47,52.88,53.46,14989,0
+UMI.US,D,20260206,000000,53.855,53.98,53.605,53.76,41281,0
+UMI.US,D,20260209,000000,53.8,54.27,53.66,54.2,18673,0
+UMI.US,D,20260210,000000,54.48,54.595,54.28,54.45,27736,0
+UMI.US,D,20260211,000000,54.78,55.24,54.71,55.1145,13792,0
+UMI.US,D,20260212,000000,55.54,55.71,55.09,55.17,28053,0
+UMI.US,D,20260213,000000,55.62,56.54,55.62,56.4584,25231,0
+UMI.US,D,20260217,000000,56.19,56.26,55.65,56.1,35249,0
+UMI.US,D,20260218,000000,56.29,56.52,56.11,56.11,12518,0
diff --git a/daily/us/nyse etfs/2/uoct.us.txt b/daily/us/nyse etfs/2/uoct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fd08f710619ce354300a9a65f84be48b3641db9
--- /dev/null
+++ b/daily/us/nyse etfs/2/uoct.us.txt	
@@ -0,0 +1,1855 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UOCT.US,D,20181002,000000,24.211,24.23,24.189,24.23,12558,0
+UOCT.US,D,20181003,000000,24.348,24.348,24.191,24.223,11741,0
+UOCT.US,D,20181004,000000,24.191,24.191,24.073,24.119,60484,0
+UOCT.US,D,20181005,000000,24.122,24.132,24.082,24.132,14736,0
+UOCT.US,D,20181008,000000,24.043,24.132,24.043,24.132,29127,0
+UOCT.US,D,20181009,000000,24.152,24.152,24.152,24.152,5729,0
+UOCT.US,D,20181010,000000,24.152,24.161,23.758,23.758,13205,0
+UOCT.US,D,20181011,000000,23.694,23.778,23.561,23.659,24467,0
+UOCT.US,D,20181012,000000,23.768,23.768,23.571,23.719,10588,0
+UOCT.US,D,20181015,000000,23.65,23.67,23.551,23.588,27773,0
+UOCT.US,D,20181016,000000,23.699,23.866,23.644,23.773,73782,0
+UOCT.US,D,20181017,000000,23.994,24.014,23.679,23.778,30108,0
+UOCT.US,D,20181018,000000,23.797,23.797,23.589,23.679,15868,0
+UOCT.US,D,20181019,000000,23.699,23.738,23.63,23.63,24222,0
+UOCT.US,D,20181022,000000,23.571,23.58,23.517,23.551,10875,0
+UOCT.US,D,20181023,000000,23.413,23.532,23.285,23.512,63040,0
+UOCT.US,D,20181024,000000,23.61,23.61,23.226,23.226,37754,0
+UOCT.US,D,20181025,000000,23.295,23.443,23.261,23.374,24442,0
+UOCT.US,D,20181026,000000,23.295,23.295,23.069,23.236,128990,0
+UOCT.US,D,20181029,000000,23.285,23.364,23.03,23.128,50882,0
+UOCT.US,D,20181030,000000,23.216,23.285,23.138,23.271,94652,0
+UOCT.US,D,20181031,000000,23.463,23.522,23.394,23.394,210616,0
+UOCT.US,D,20181101,000000,23.404,23.502,23.404,23.502,194014,0
+UOCT.US,D,20181102,000000,23.669,23.669,23.37,23.443,20493,0
+UOCT.US,D,20181105,000000,23.492,23.532,23.443,23.512,12899,0
+UOCT.US,D,20181106,000000,23.571,23.571,23.532,23.532,10843,0
+UOCT.US,D,20181107,000000,23.794,23.794,23.744,23.777,2439,0
+UOCT.US,D,20181108,000000,23.797,23.835,23.748,23.768,34180,0
+UOCT.US,D,20181109,000000,23.728,23.748,23.61,23.723,20919,0
+UOCT.US,D,20181112,000000,23.768,23.768,23.468,23.492,23376,0
+UOCT.US,D,20181113,000000,23.527,23.532,23.443,23.492,13920,0
+UOCT.US,D,20181114,000000,23.591,23.591,23.32,23.335,30460,0
+UOCT.US,D,20181115,000000,23.344,23.423,23.215,23.413,9991,0
+UOCT.US,D,20181116,000000,23.433,23.551,23.433,23.507,50035,0
+UOCT.US,D,20181119,000000,23.429,23.443,23.264,23.374,52673,0
+UOCT.US,D,20181120,000000,23.226,23.226,23.099,23.157,41828,0
+UOCT.US,D,20181121,000000,23.226,23.276,23.207,23.207,21553,0
+UOCT.US,D,20181123,000000,23.177,23.197,23.158,23.158,4431,0
+UOCT.US,D,20181126,000000,23.218,23.265,23.218,23.226,4481,0
+UOCT.US,D,20181127,000000,23.177,23.295,23.176,23.266,25950,0
+UOCT.US,D,20181128,000000,23.364,23.591,23.308,23.591,159003,0
+UOCT.US,D,20181129,000000,23.517,23.65,23.517,23.61,27625,0
+UOCT.US,D,20181130,000000,23.591,23.669,23.542,23.669,36407,0
+UOCT.US,D,20181203,000000,23.906,23.906,23.679,23.778,75157,0
+UOCT.US,D,20181204,000000,23.71,23.711,23.414,23.433,13506,0
+UOCT.US,D,20181206,000000,23.271,23.453,23.187,23.453,61789,0
+UOCT.US,D,20181207,000000,23.413,23.413,23.143,23.222,99462,0
+UOCT.US,D,20181210,000000,23.167,23.285,23.059,23.276,84538,0
+UOCT.US,D,20181211,000000,23.354,23.354,23.158,23.188,59279,0
+UOCT.US,D,20181212,000000,23.369,23.433,23.244,23.276,54671,0
+UOCT.US,D,20181213,000000,23.302,23.305,23.148,23.202,148119,0
+UOCT.US,D,20181214,000000,23.187,23.187,23.039,23.073,215126,0
+UOCT.US,D,20181217,000000,23.089,23.089,22.774,22.833,117779,0
+UOCT.US,D,20181218,000000,22.896,23,22.803,22.931,157013,0
+UOCT.US,D,20181219,000000,22.99,23.039,22.695,22.768,148551,0
+UOCT.US,D,20181220,000000,22.715,22.764,22.593,22.656,239943,0
+UOCT.US,D,20181221,000000,22.488,22.701,22.449,22.449,208978,0
+UOCT.US,D,20181224,000000,22.518,22.538,22.282,22.36,94012,0
+UOCT.US,D,20181226,000000,22.507,22.597,22.262,22.518,222905,0
+UOCT.US,D,20181227,000000,22.475,22.734,22.42,22.734,15244,0
+UOCT.US,D,20181228,000000,22.734,22.833,22.632,22.636,122312,0
+UOCT.US,D,20181231,000000,23,23,22.567,22.665,235526,0
+UOCT.US,D,20190102,000000,22.655,22.725,22.547,22.587,431515,0
+UOCT.US,D,20190103,000000,22.587,22.587,22.429,22.439,65316,0
+UOCT.US,D,20190104,000000,22.675,22.695,22.626,22.689,17602,0
+UOCT.US,D,20190107,000000,22.766,22.867,22.754,22.754,43541,0
+UOCT.US,D,20190108,000000,22.833,22.872,22.754,22.754,20599,0
+UOCT.US,D,20190109,000000,22.855,22.892,22.833,22.833,22618,0
+UOCT.US,D,20190110,000000,22.843,22.98,22.787,22.911,53005,0
+UOCT.US,D,20190111,000000,23.118,23.118,22.82,22.892,33177,0
+UOCT.US,D,20190114,000000,23.089,23.089,22.833,22.857,7025,0
+UOCT.US,D,20190115,000000,22.911,23.02,22.852,22.998,9830,0
+UOCT.US,D,20190116,000000,22.952,22.99,22.872,22.971,31535,0
+UOCT.US,D,20190117,000000,22.941,23.049,22.865,22.974,34796,0
+UOCT.US,D,20190118,000000,23.045,23.167,23.041,23.089,48894,0
+UOCT.US,D,20190122,000000,23.256,23.256,22.902,22.961,152190,0
+UOCT.US,D,20190123,000000,23.177,23.177,22.911,22.968,45137,0
+UOCT.US,D,20190124,000000,23.246,23.246,22.941,22.99,20156,0
+UOCT.US,D,20190125,000000,23.315,23.315,23.048,23.094,24117,0
+UOCT.US,D,20190128,000000,22.882,23.079,22.882,23.054,41941,0
+UOCT.US,D,20190129,000000,23.077,23.118,22.941,23.069,16641,0
+UOCT.US,D,20190130,000000,23.305,23.305,23.052,23.173,9902,0
+UOCT.US,D,20190131,000000,23.177,23.345,23.177,23.328,12874,0
+UOCT.US,D,20190201,000000,23.502,23.502,23.256,23.29,17575,0
+UOCT.US,D,20190204,000000,23.325,23.364,23.256,23.364,13502,0
+UOCT.US,D,20190205,000000,23.423,23.443,23.294,23.418,14652,0
+UOCT.US,D,20190206,000000,23.38,23.443,23.374,23.443,12828,0
+UOCT.US,D,20190207,000000,23.325,23.374,23.246,23.312,176253,0
+UOCT.US,D,20190208,000000,23.295,23.354,23.236,23.3,28558,0
+UOCT.US,D,20190211,000000,23.532,23.532,23.324,23.345,38109,0
+UOCT.US,D,20190212,000000,23.423,23.492,23.295,23.295,91412,0
+UOCT.US,D,20190213,000000,23.472,23.472,23.374,23.423,18643,0
+UOCT.US,D,20190214,000000,23.423,23.453,23.335,23.405,62175,0
+UOCT.US,D,20190215,000000,23.415,23.522,23.415,23.512,20998,0
+UOCT.US,D,20190219,000000,23.354,23.59,23.354,23.472,21905,0
+UOCT.US,D,20190220,000000,23.475,23.62,23.475,23.62,24673,0
+UOCT.US,D,20190221,000000,23.571,23.6,23.499,23.6,27193,0
+UOCT.US,D,20190222,000000,23.576,23.683,23.532,23.683,21401,0
+UOCT.US,D,20190225,000000,23.719,23.797,23.65,23.719,25515,0
+UOCT.US,D,20190226,000000,23.667,23.71,23.62,23.62,58298,0
+UOCT.US,D,20190227,000000,23.669,23.669,23.593,23.615,25712,0
+UOCT.US,D,20190228,000000,23.624,23.708,23.611,23.708,8446,0
+UOCT.US,D,20190301,000000,23.719,23.719,23.581,23.659,6078,0
+UOCT.US,D,20190304,000000,23.886,23.886,23.541,23.541,25123,0
+UOCT.US,D,20190305,000000,23.595,23.65,23.551,23.65,3804,0
+UOCT.US,D,20190306,000000,23.619,23.619,23.482,23.586,21093,0
+UOCT.US,D,20190307,000000,23.571,23.591,23.413,23.522,17826,0
+UOCT.US,D,20190308,000000,23.394,23.423,23.276,23.36,18844,0
+UOCT.US,D,20190311,000000,23.423,23.591,23.423,23.591,54484,0
+UOCT.US,D,20190312,000000,23.256,23.689,23.256,23.64,27341,0
+UOCT.US,D,20190313,000000,23.719,23.719,23.604,23.719,8980,0
+UOCT.US,D,20190314,000000,23.64,23.693,23.62,23.674,25335,0
+UOCT.US,D,20190315,000000,23.65,23.768,23.65,23.753,10588,0
+UOCT.US,D,20190318,000000,23.886,23.886,23.733,23.733,16529,0
+UOCT.US,D,20190319,000000,23.876,23.955,23.787,23.815,27144,0
+UOCT.US,D,20190320,000000,23.748,23.822,23.699,23.753,9842,0
+UOCT.US,D,20190321,000000,23.781,23.945,23.781,23.92,3967,0
+UOCT.US,D,20190322,000000,23.827,23.876,23.689,23.693,34558,0
+UOCT.US,D,20190325,000000,23.719,23.719,23.582,23.669,13920,0
+UOCT.US,D,20190326,000000,23.994,23.994,23.699,23.699,11365,0
+UOCT.US,D,20190327,000000,23.768,23.768,23.645,23.675,15939,0
+UOCT.US,D,20190328,000000,23.778,23.778,23.67,23.728,20659,0
+UOCT.US,D,20190329,000000,23.792,23.876,23.787,23.808,106549,0
+UOCT.US,D,20190401,000000,23.896,24.024,23.896,24.014,22065,0
+UOCT.US,D,20190402,000000,24.033,24.053,23.965,24.053,44622,0
+UOCT.US,D,20190403,000000,24.107,24.131,23.994,24.017,52904,0
+UOCT.US,D,20190404,000000,23.856,24.093,23.856,24.043,14448,0
+UOCT.US,D,20190405,000000,24.142,24.171,24.084,24.171,9613,0
+UOCT.US,D,20190408,000000,24.122,24.171,24.077,24.171,13931,0
+UOCT.US,D,20190409,000000,24.101,24.142,24.011,24.142,47036,0
+UOCT.US,D,20190410,000000,24.152,24.181,24.073,24.145,25465,0
+UOCT.US,D,20190411,000000,24.112,24.152,24.063,24.107,2909,0
+UOCT.US,D,20190412,000000,24.23,24.368,24.194,24.279,53080,0
+UOCT.US,D,20190415,000000,24.171,24.27,24.171,24.27,30173,0
+UOCT.US,D,20190416,000000,24.299,24.299,24.205,24.24,10128,0
+UOCT.US,D,20190417,000000,24.319,24.319,24.161,24.25,10356,0
+UOCT.US,D,20190418,000000,24.26,24.27,24.171,24.22,612711,0
+UOCT.US,D,20190422,000000,24.122,24.279,24.122,24.277,5939,0
+UOCT.US,D,20190423,000000,24.388,24.427,24.368,24.425,2952,0
+UOCT.US,D,20190424,000000,24.26,24.427,24.26,24.407,27164,0
+UOCT.US,D,20190425,000000,24.319,24.388,24.319,24.358,81490,0
+UOCT.US,D,20190426,000000,24.348,24.397,24.348,24.397,20986,0
+UOCT.US,D,20190429,000000,24.46,24.476,24.437,24.457,23462,0
+UOCT.US,D,20190430,000000,24.368,24.457,24.358,24.443,12232,0
+UOCT.US,D,20190501,000000,24.634,24.634,24.388,24.388,6497,0
+UOCT.US,D,20190502,000000,24.301,24.339,24.211,24.339,24690,0
+UOCT.US,D,20190503,000000,24.339,24.496,24.339,24.476,28762,0
+UOCT.US,D,20190506,000000,24.24,24.437,24.24,24.417,11789,0
+UOCT.US,D,20190507,000000,24.237,24.237,24.083,24.191,9739,0
+UOCT.US,D,20190508,000000,24.119,24.23,24.119,24.168,4631,0
+UOCT.US,D,20190509,000000,23.955,24.129,23.955,24.11,18420,0
+UOCT.US,D,20190510,000000,24.24,24.24,23.896,24.161,35801,0
+UOCT.US,D,20190513,000000,24.073,24.073,23.719,23.837,43115,0
+UOCT.US,D,20190514,000000,23.787,23.965,23.778,23.896,25992,0
+UOCT.US,D,20190515,000000,23.809,24.014,23.809,23.984,59920,0
+UOCT.US,D,20190516,000000,24.078,24.161,24.013,24.112,14957,0
+UOCT.US,D,20190517,000000,24.073,24.152,23.955,24.014,17350,0
+UOCT.US,D,20190520,000000,23.865,23.915,23.825,23.896,32561,0
+UOCT.US,D,20190521,000000,23.906,24.038,23.906,23.989,14717,0
+UOCT.US,D,20190522,000000,23.925,23.96,23.866,23.945,18656,0
+UOCT.US,D,20190523,000000,23.591,23.817,23.591,23.749,25908,0
+UOCT.US,D,20190524,000000,23.807,23.838,23.807,23.817,27852,0
+UOCT.US,D,20190528,000000,23.806,23.817,23.699,23.699,6363,0
+UOCT.US,D,20190529,000000,23.612,23.64,23.516,23.61,113885,0
+UOCT.US,D,20190530,000000,23.602,23.659,23.571,23.605,162822,0
+UOCT.US,D,20190531,000000,23.512,23.532,23.457,23.502,57924,0
+UOCT.US,D,20190603,000000,23.561,23.561,23.339,23.409,547514,0
+UOCT.US,D,20190604,000000,23.547,23.679,23.547,23.679,13910,0
+UOCT.US,D,20190605,000000,23.677,23.787,23.65,23.768,86506,0
+UOCT.US,D,20190606,000000,23.782,23.866,23.752,23.866,30410,0
+UOCT.US,D,20190607,000000,24.004,24.112,24.004,24.063,17907,0
+UOCT.US,D,20190610,000000,24.102,24.23,24.102,24.161,173449,0
+UOCT.US,D,20190611,000000,24.27,24.27,24.102,24.122,30307,0
+UOCT.US,D,20190612,000000,24.083,24.122,24.083,24.093,9587,0
+UOCT.US,D,20190613,000000,24.201,24.201,24.083,24.121,30315,0
+UOCT.US,D,20190614,000000,24.132,24.152,24.113,24.137,26688,0
+UOCT.US,D,20190617,000000,24.191,24.201,24.112,24.138,12216,0
+UOCT.US,D,20190618,000000,24.291,24.378,24.291,24.319,46685,0
+UOCT.US,D,20190619,000000,24.289,24.358,24.26,24.358,37413,0
+UOCT.US,D,20190620,000000,24.501,24.531,24.427,24.531,21277,0
+UOCT.US,D,20190621,000000,24.535,24.545,24.486,24.529,19827,0
+UOCT.US,D,20190624,000000,24.525,24.525,24.457,24.496,4197,0
+UOCT.US,D,20190625,000000,24.348,24.457,24.299,24.339,13578,0
+UOCT.US,D,20190626,000000,24.476,24.476,24.279,24.348,16291,0
+UOCT.US,D,20190627,000000,24.358,24.378,24.279,24.331,243775,0
+UOCT.US,D,20190628,000000,24.383,24.403,24.329,24.368,3381,0
+UOCT.US,D,20190701,000000,24.496,24.653,24.437,24.53,47809,0
+UOCT.US,D,20190702,000000,24.555,24.555,24.506,24.555,7984,0
+UOCT.US,D,20190703,000000,24.633,24.714,24.633,24.714,2492,0
+UOCT.US,D,20190705,000000,24.585,24.729,24.557,24.662,8517,0
+UOCT.US,D,20190708,000000,24.547,24.624,24.536,24.624,20384,0
+UOCT.US,D,20190709,000000,24.551,24.653,24.551,24.653,19197,0
+UOCT.US,D,20190710,000000,24.742,24.742,24.653,24.653,13882,0
+UOCT.US,D,20190711,000000,24.72,24.775,24.713,24.739,8287,0
+UOCT.US,D,20190712,000000,24.781,24.86,24.772,24.86,13327,0
+UOCT.US,D,20190715,000000,24.805,24.86,24.804,24.831,12768,0
+UOCT.US,D,20190716,000000,24.793,24.808,24.762,24.808,21624,0
+UOCT.US,D,20190717,000000,24.704,24.722,24.658,24.673,31423,0
+UOCT.US,D,20190718,000000,24.575,24.714,24.551,24.68,77173,0
+UOCT.US,D,20190719,000000,24.693,24.791,24.585,24.591,35392,0
+UOCT.US,D,20190722,000000,24.594,24.663,24.575,24.663,10185,0
+UOCT.US,D,20190723,000000,24.742,24.762,24.691,24.762,11310,0
+UOCT.US,D,20190724,000000,24.831,24.89,24.753,24.89,34434,0
+UOCT.US,D,20190725,000000,24.776,24.791,24.713,24.766,12508,0
+UOCT.US,D,20190726,000000,24.885,24.968,24.885,24.968,5742,0
+UOCT.US,D,20190729,000000,24.895,24.914,24.88,24.914,802,0
+UOCT.US,D,20190730,000000,24.85,24.87,24.797,24.87,1838,0
+UOCT.US,D,20190731,000000,24.89,24.9,24.58,24.614,19696,0
+UOCT.US,D,20190801,000000,24.829,24.829,24.417,24.417,157104,0
+UOCT.US,D,20190802,000000,24.358,24.388,24.175,24.25,45130,0
+UOCT.US,D,20190805,000000,24.25,24.25,23.714,23.813,43413,0
+UOCT.US,D,20190806,000000,23.886,23.984,23.837,23.945,22618,0
+UOCT.US,D,20190807,000000,23.738,24.011,23.719,24.011,58607,0
+UOCT.US,D,20190808,000000,24.207,24.288,24.207,24.288,1732,0
+UOCT.US,D,20190809,000000,24.476,24.476,24.142,24.229,2444,0
+UOCT.US,D,20190812,000000,23.935,24.082,23.906,23.981,3473,0
+UOCT.US,D,20190813,000000,24.27,24.319,24.211,24.211,6750,0
+UOCT.US,D,20190814,000000,23.935,23.964,23.784,23.784,11530,0
+UOCT.US,D,20190815,000000,23.797,23.846,23.69,23.807,18640,0
+UOCT.US,D,20190816,000000,23.915,24.033,23.915,24.006,91355,0
+UOCT.US,D,20190819,000000,24.211,24.241,24.152,24.224,3204,0
+UOCT.US,D,20190820,000000,24.102,24.152,24.043,24.052,7075,0
+UOCT.US,D,20190821,000000,24.151,24.211,24.122,24.122,17128,0
+UOCT.US,D,20190822,000000,24.191,24.23,24.093,24.22,12446,0
+UOCT.US,D,20190823,000000,24.102,24.112,23.679,23.709,10946,0
+UOCT.US,D,20190826,000000,23.856,23.935,23.807,23.935,12094,0
+UOCT.US,D,20190827,000000,23.866,23.945,23.842,23.896,18597,0
+UOCT.US,D,20190828,000000,23.797,23.964,23.797,23.925,34310,0
+UOCT.US,D,20190829,000000,24.152,24.25,24.102,24.22,38981,0
+UOCT.US,D,20190830,000000,24.179,24.198,24.161,24.192,6432,0
+UOCT.US,D,20190903,000000,23.866,24.093,23.866,24.053,9132,0
+UOCT.US,D,20190904,000000,24.201,24.269,24.161,24.259,13418,0
+UOCT.US,D,20190905,000000,24.565,24.565,24.498,24.545,38792,0
+UOCT.US,D,20190906,000000,24.567,24.575,24.545,24.547,3572,0
+UOCT.US,D,20190909,000000,24.545,24.565,24.476,24.565,10012,0
+UOCT.US,D,20190910,000000,24.594,24.594,24.388,24.516,20921,0
+UOCT.US,D,20190911,000000,24.585,24.673,24.575,24.634,52243,0
+UOCT.US,D,20190912,000000,24.801,24.831,24.757,24.781,37035,0
+UOCT.US,D,20190913,000000,24.801,24.811,24.682,24.732,15158,0
+UOCT.US,D,20190916,000000,24.506,24.683,24.506,24.624,4181,0
+UOCT.US,D,20190917,000000,24.634,24.673,24.606,24.673,10683,0
+UOCT.US,D,20190918,000000,24.614,24.684,24.506,24.673,10800,0
+UOCT.US,D,20190919,000000,24.796,24.84,24.678,24.683,142708,0
+UOCT.US,D,20190920,000000,24.742,24.782,24.545,24.644,24095,0
+UOCT.US,D,20190923,000000,24.594,24.604,24.575,24.575,7201,0
+UOCT.US,D,20190924,000000,24.592,24.592,24.343,24.368,27460,0
+UOCT.US,D,20190925,000000,24.316,24.567,24.309,24.506,73570,0
+UOCT.US,D,20190926,000000,24.442,24.545,24.348,24.442,90736,0
+UOCT.US,D,20190927,000000,24.545,24.545,24.27,24.309,173296,0
+UOCT.US,D,20190930,000000,24.437,24.663,24.4,24.507,307419,0
+UOCT.US,D,20191001,000000,24.535,24.672,24.388,24.427,125089,0
+UOCT.US,D,20191002,000000,24.407,24.407,24.186,24.23,730617,0
+UOCT.US,D,20191003,000000,24.279,24.337,24.184,24.312,31218,0
+UOCT.US,D,20191004,000000,24.381,24.429,24.341,24.418,50649,0
+UOCT.US,D,20191007,000000,24.516,24.516,24.358,24.419,23174,0
+UOCT.US,D,20191008,000000,24.27,24.387,24.269,24.299,45584,0
+UOCT.US,D,20191009,000000,24.324,24.407,24.309,24.374,109785,0
+UOCT.US,D,20191010,000000,24.417,24.466,24.327,24.38,164362,0
+UOCT.US,D,20191011,000000,24.575,24.585,24.466,24.466,46816,0
+UOCT.US,D,20191014,000000,24.476,24.565,24.457,24.457,89880,0
+UOCT.US,D,20191015,000000,24.556,24.624,24.545,24.585,57928,0
+UOCT.US,D,20191016,000000,24.585,24.604,24.526,24.585,43074,0
+UOCT.US,D,20191017,000000,24.604,24.624,24.555,24.555,29253,0
+UOCT.US,D,20191018,000000,24.673,24.673,24.506,24.575,18886,0
+UOCT.US,D,20191021,000000,24.604,24.604,24.535,24.604,15298,0
+UOCT.US,D,20191022,000000,24.59,24.604,24.575,24.575,11676,0
+UOCT.US,D,20191023,000000,24.575,24.614,24.555,24.614,25334,0
+UOCT.US,D,20191024,000000,24.588,24.605,24.555,24.604,21017,0
+UOCT.US,D,20191025,000000,24.604,24.649,24.585,24.634,3823,0
+UOCT.US,D,20191028,000000,24.673,24.703,24.633,24.693,34576,0
+UOCT.US,D,20191029,000000,24.683,24.703,24.636,24.683,17615,0
+UOCT.US,D,20191030,000000,24.676,24.71,24.614,24.703,30186,0
+UOCT.US,D,20191031,000000,24.673,24.673,24.594,24.653,14671,0
+UOCT.US,D,20191101,000000,24.663,24.703,24.663,24.698,16249,0
+UOCT.US,D,20191104,000000,24.752,24.81,24.723,24.758,10754,0
+UOCT.US,D,20191105,000000,24.713,24.791,24.713,24.742,11580,0
+UOCT.US,D,20191106,000000,24.73,24.742,24.713,24.742,19728,0
+UOCT.US,D,20191107,000000,24.781,24.85,24.749,24.749,9673,0
+UOCT.US,D,20191108,000000,24.772,24.84,24.752,24.806,21564,0
+UOCT.US,D,20191111,000000,24.778,24.778,24.767,24.767,5219,0
+UOCT.US,D,20191112,000000,24.781,24.84,24.762,24.762,10918,0
+UOCT.US,D,20191113,000000,24.772,24.811,24.752,24.781,17605,0
+UOCT.US,D,20191114,000000,24.793,24.801,24.762,24.791,60664,0
+UOCT.US,D,20191115,000000,24.831,24.9,24.811,24.85,25740,0
+UOCT.US,D,20191118,000000,24.87,24.88,24.857,24.87,46482,0
+UOCT.US,D,20191119,000000,24.78,24.78,24.67,24.68,7855,0
+UOCT.US,D,20191120,000000,24.6848,24.71,24.6107,24.7,11524,0
+UOCT.US,D,20191121,000000,24.79,24.79,24.66,24.7,20129,0
+UOCT.US,D,20191122,000000,24.73,24.74,24.66,24.695,15053,0
+UOCT.US,D,20191125,000000,24.7244,24.78,24.72,24.75,5087,0
+UOCT.US,D,20191126,000000,24.7638,24.79,24.754,24.7701,9601,0
+UOCT.US,D,20191127,000000,24.78,24.83,24.7572,24.7901,6984,0
+UOCT.US,D,20191129,000000,24.822,24.822,24.785,24.785,1421,0
+UOCT.US,D,20191202,000000,24.75,24.782,24.66,24.7,29057,0
+UOCT.US,D,20191203,000000,24.6246,24.6246,24.57,24.62,10344,0
+UOCT.US,D,20191204,000000,24.716,24.716,24.6623,24.6794,4336,0
+UOCT.US,D,20191205,000000,24.7256,24.729,24.6854,24.7187,7030,0
+UOCT.US,D,20191206,000000,24.73,24.8192,24.73,24.79,11899,0
+UOCT.US,D,20191209,000000,24.64,24.79,24.64,24.78,7273,0
+UOCT.US,D,20191210,000000,24.7669,24.82,24.7541,24.77,2377,0
+UOCT.US,D,20191211,000000,24.77,24.7827,24.7301,24.75,3542,0
+UOCT.US,D,20191212,000000,24.81,24.84,24.7503,24.81,5346,0
+UOCT.US,D,20191213,000000,24.83,24.8399,24.771,24.81,6793,0
+UOCT.US,D,20191216,000000,25.14,25.14,24.8601,24.885,2353,0
+UOCT.US,D,20191217,000000,24.926,24.94,24.882,24.94,2556,0
+UOCT.US,D,20191218,000000,24.8962,24.9011,24.86,24.86,7343,0
+UOCT.US,D,20191219,000000,24.88,24.97,24.87,24.97,15752,0
+UOCT.US,D,20191220,000000,24.9475,24.97,24.93,24.93,5698,0
+UOCT.US,D,20191223,000000,24.94,24.9739,24.93,24.94,16858,0
+UOCT.US,D,20191224,000000,24.88,24.97,24.81,24.97,11840,0
+UOCT.US,D,20191226,000000,25.03,25.03,24.9957,24.9957,408,0
+UOCT.US,D,20191227,000000,24.94,24.986,24.94,24.9822,8172,0
+UOCT.US,D,20191230,000000,24.87,24.945,24.87,24.9,59795,0
+UOCT.US,D,20191231,000000,24.9049,24.9476,24.897,24.9476,10798,0
+UOCT.US,D,20200102,000000,24.97,24.99,24.93,24.99,11906,0
+UOCT.US,D,20200103,000000,24.96,24.985,24.94,24.9794,14700,0
+UOCT.US,D,20200106,000000,24.84,25,24.84,24.97,44196,0
+UOCT.US,D,20200107,000000,24.96,25.02,24.96,24.96,43489,0
+UOCT.US,D,20200108,000000,24.97,25.05,24.97,25.0084,19260,0
+UOCT.US,D,20200109,000000,25.0495,25.072,25.0267,25.063,2044,0
+UOCT.US,D,20200110,000000,25.05,25.055,25.035,25.035,2824,0
+UOCT.US,D,20200113,000000,25.04,25.08,25.04,25.05,9921,0
+UOCT.US,D,20200114,000000,25.09,25.09,24.96,25.04,34616,0
+UOCT.US,D,20200115,000000,25.071,25.13,25.06,25.095,243512,0
+UOCT.US,D,20200116,000000,25.1201,25.16,25.1,25.12,7843,0
+UOCT.US,D,20200117,000000,25.05,25.17,25.05,25.13,17840,0
+UOCT.US,D,20200121,000000,25.09,25.15,25.09,25.11,240577,0
+UOCT.US,D,20200122,000000,25.1644,25.1644,25.11,25.13,3898,0
+UOCT.US,D,20200123,000000,25.1,25.1298,25.085,25.12,4791,0
+UOCT.US,D,20200124,000000,25.11,25.11,25.04,25.06,6051,0
+UOCT.US,D,20200127,000000,24.9951,25.02,24.955,24.98,3390,0
+UOCT.US,D,20200128,000000,24.95,25.0686,24.95,25.055,9638,0
+UOCT.US,D,20200129,000000,25.027,25.055,25.027,25.03,5004,0
+UOCT.US,D,20200130,000000,25.01,25.05,24.97,25.05,4641,0
+UOCT.US,D,20200131,000000,24.97,24.99,24.9,24.94,38984,0
+UOCT.US,D,20200203,000000,25.0121,25.0499,25.0121,25.015,2376,0
+UOCT.US,D,20200204,000000,25.1305,25.149,25.09,25.11,4471,0
+UOCT.US,D,20200205,000000,25.18,25.2,25.12,25.17,18573,0
+UOCT.US,D,20200206,000000,25.23,25.23,25.15,25.17,44484,0
+UOCT.US,D,20200207,000000,25.2087,25.2087,25.14,25.14,6807,0
+UOCT.US,D,20200210,000000,25.1754,25.21,25.14,25.19,19100,0
+UOCT.US,D,20200211,000000,25.2,25.22,25.1949,25.2,31465,0
+UOCT.US,D,20200212,000000,25.2303,25.28,25.2,25.28,401225,0
+UOCT.US,D,20200213,000000,25.25,25.2604,25.2377,25.25,11089,0
+UOCT.US,D,20200214,000000,25.2366,25.2672,25.23,25.2672,25654,0
+UOCT.US,D,20200218,000000,25.39,25.39,25.22,25.2444,5687,0
+UOCT.US,D,20200219,000000,25.31,25.31,25.295,25.295,222,0
+UOCT.US,D,20200220,000000,25.305,25.305,25.22,25.28,4184,0
+UOCT.US,D,20200221,000000,25.255,25.255,25.15,25.22,12910,0
+UOCT.US,D,20200224,000000,25.04,25.07,24.95,24.95,6600,0
+UOCT.US,D,20200225,000000,25.02,25.02,24.67,24.74,4193,0
+UOCT.US,D,20200226,000000,24.865,24.865,24.7273,24.7283,1116,0
+UOCT.US,D,20200227,000000,24.54,24.6804,24.34,24.34,59395,0
+UOCT.US,D,20200228,000000,24.1,24.24,23.98,24.24,32933,0
+UOCT.US,D,20200302,000000,24.33,24.79,24.33,24.79,24032,0
+UOCT.US,D,20200303,000000,24.748,24.82,24.36,24.5506,21041,0
+UOCT.US,D,20200304,000000,24.629,24.92,24.629,24.92,22152,0
+UOCT.US,D,20200305,000000,24.5819,24.69,24.4501,24.55,9879,0
+UOCT.US,D,20200306,000000,24.35,24.362,24.135,24.32,18008,0
+UOCT.US,D,20200309,000000,23.53,24.11,22.91,23.7057,45833,0
+UOCT.US,D,20200310,000000,23.9118,24.0761,23.68,24.02,9508,0
+UOCT.US,D,20200311,000000,23.68,23.8284,23.49,23.633,11783,0
+UOCT.US,D,20200312,000000,22.83,23.14,22.57,22.82,943179,0
+UOCT.US,D,20200313,000000,23.1488,23.3,22.75,23.28,133572,0
+UOCT.US,D,20200316,000000,22.61,22.81,22.2434,22.2434,26096,0
+UOCT.US,D,20200317,000000,22.5095,22.93,21.895,22.56,72928,0
+UOCT.US,D,20200318,000000,22.2162,22.3,21.55,22.29,28198,0
+UOCT.US,D,20200319,000000,21.9,22.48,21.83,22.21,460171,0
+UOCT.US,D,20200320,000000,22.51,22.62,22.08,22.19,722683,0
+UOCT.US,D,20200323,000000,21.25,22.0938,21.25,21.84,143992,0
+UOCT.US,D,20200324,000000,22.3694,22.78,22.3694,22.7142,306343,0
+UOCT.US,D,20200325,000000,22.7929,23.13,22.6247,22.8365,71855,0
+UOCT.US,D,20200326,000000,23.05,23.39,22.9901,23.36,99526,0
+UOCT.US,D,20200327,000000,23.12,23.23,22.93,23.06,23049,0
+UOCT.US,D,20200330,000000,22.9478,23.33,22.8885,23.1801,74390,0
+UOCT.US,D,20200331,000000,23.2223,23.37,23,23,167096,0
+UOCT.US,D,20200401,000000,22.48,23.02,22.48,22.7318,70094,0
+UOCT.US,D,20200402,000000,22.5,22.98,22.5,22.9,360328,0
+UOCT.US,D,20200403,000000,22.97,22.99,22.7702,22.81,15152,0
+UOCT.US,D,20200406,000000,23.2,23.436,23.2,23.43,169808,0
+UOCT.US,D,20200407,000000,23.6,23.77,23.39,23.39,336453,0
+UOCT.US,D,20200408,000000,23.34,23.76,23.34,23.75,60732,0
+UOCT.US,D,20200409,000000,23.65,23.985,23.65,23.81,272427,0
+UOCT.US,D,20200413,000000,23.66,23.79,23.59,23.69,41196,0
+UOCT.US,D,20200414,000000,24.0064,24.061,23.875,23.97,41119,0
+UOCT.US,D,20200415,000000,23.8256,23.9341,23.75,23.8,10248,0
+UOCT.US,D,20200416,000000,23.83,23.8807,23.78,23.81,18589,0
+UOCT.US,D,20200417,000000,23.97,24.155,23.9536,24.1473,10821,0
+UOCT.US,D,20200420,000000,23.97,24.06,23.94,24.05,4117,0
+UOCT.US,D,20200421,000000,23.6967,23.73,23.695,23.73,3361,0
+UOCT.US,D,20200422,000000,23.8284,23.96,23.7875,23.88,26717,0
+UOCT.US,D,20200423,000000,23.915,24.1,23.83,23.83,2162,0
+UOCT.US,D,20200424,000000,23.9762,23.9762,23.86,23.9747,2670,0
+UOCT.US,D,20200427,000000,23.8,24.23,23.8,24.09,13011,0
+UOCT.US,D,20200428,000000,24.15,24.19,24.08,24.14,23125,0
+UOCT.US,D,20200429,000000,24.355,24.51,24.2,24.4002,61896,0
+UOCT.US,D,20200430,000000,24.48,24.48,24.1801,24.22,17262,0
+UOCT.US,D,20200501,000000,24.06,24.0841,23.8501,24.0511,6028,0
+UOCT.US,D,20200504,000000,23.8858,24.05,23.86,24.0291,40579,0
+UOCT.US,D,20200505,000000,24.28,24.3,24.11,24.11,29660,0
+UOCT.US,D,20200506,000000,24.18,24.18,24.0719,24.0948,2025,0
+UOCT.US,D,20200507,000000,24.25,24.25,24.1502,24.21,12993,0
+UOCT.US,D,20200508,000000,24.24,24.43,24.24,24.3251,45532,0
+UOCT.US,D,20200511,000000,24.2601,24.355,24.2601,24.3454,4024,0
+UOCT.US,D,20200512,000000,24.34,24.3663,24.1007,24.11,43222,0
+UOCT.US,D,20200513,000000,24.01,24.11,23.87,24,135706,0
+UOCT.US,D,20200514,000000,23.751,24.03,23.751,24.03,172616,0
+UOCT.US,D,20200515,000000,24.005,24.13,23.96,24.1,148280,0
+UOCT.US,D,20200518,000000,24.4287,24.445,24.385,24.41,7564,0
+UOCT.US,D,20200519,000000,24.41,24.46,24.35,24.4,18984,0
+UOCT.US,D,20200520,000000,24.48,24.515,24.43,24.4842,1885,0
+UOCT.US,D,20200521,000000,24.44,24.489,24.4,24.4515,7695,0
+UOCT.US,D,20200522,000000,24.4,24.46,24.34,24.46,847109,0
+UOCT.US,D,20200526,000000,24.635,24.668,24.5601,24.5646,15612,0
+UOCT.US,D,20200527,000000,24.625,24.65,24.54,24.65,10297,0
+UOCT.US,D,20200528,000000,24.74,24.8572,24.6517,24.6517,4214,0
+UOCT.US,D,20200529,000000,24.58,24.8,24.58,24.7524,10192,0
+UOCT.US,D,20200601,000000,24.56,24.7875,24.56,24.7786,17191,0
+UOCT.US,D,20200602,000000,24.7101,24.8,24.7,24.8,2910,0
+UOCT.US,D,20200603,000000,24.85,24.99,24.84,24.99,61388,0
+UOCT.US,D,20200604,000000,24.87,24.9325,24.87,24.9186,2952,0
+UOCT.US,D,20200605,000000,25.1226,25.16,25.05,25.09,408121,0
+UOCT.US,D,20200608,000000,25.47,25.47,25.1,25.16,31735,0
+UOCT.US,D,20200609,000000,24.99,25.1458,24.98,25.09,8231,0
+UOCT.US,D,20200610,000000,24.89,25.25,24.89,25.04,19953,0
+UOCT.US,D,20200611,000000,24.95,24.95,24.5,24.5,8762,0
+UOCT.US,D,20200612,000000,24.67,24.67,24.38,24.6158,15552,0
+UOCT.US,D,20200615,000000,24.6526,24.7471,24.61,24.7471,4555,0
+UOCT.US,D,20200616,000000,24.93,24.97,24.86,24.863,931,0
+UOCT.US,D,20200617,000000,24.87,24.9,24.84,24.84,5295,0
+UOCT.US,D,20200618,000000,24.84,24.8616,24.84,24.8616,2147,0
+UOCT.US,D,20200619,000000,24.89,24.9014,24.81,24.836,66256,0
+UOCT.US,D,20200622,000000,24.81,24.94,24.81,24.9043,83427,0
+UOCT.US,D,20200623,000000,24.9,25.06,24.89,24.9645,15362,0
+UOCT.US,D,20200624,000000,24.9,24.9,24.67,24.7306,8205,0
+UOCT.US,D,20200625,000000,24.7383,24.8388,24.64,24.8388,4099,0
+UOCT.US,D,20200626,000000,24.7283,24.7283,24.6297,24.6297,661,0
+UOCT.US,D,20200629,000000,24.67,24.7456,24.65,24.7456,19686,0
+UOCT.US,D,20200630,000000,24.7769,24.9187,24.745,24.9187,30203,0
+UOCT.US,D,20200701,000000,24.85,24.971,24.85,24.971,10996,0
+UOCT.US,D,20200702,000000,25.01,25.13,25,25.0142,11942,0
+UOCT.US,D,20200706,000000,25.135,25.135,25.06,25.065,2002,0
+UOCT.US,D,20200707,000000,25.0556,25.0556,25.0556,25.0556,288,0
+UOCT.US,D,20200708,000000,25.01,25.1199,25.01,25.1199,7192,0
+UOCT.US,D,20200709,000000,25.16,25.16,24.93,25.0739,7397,0
+UOCT.US,D,20200710,000000,25,25.2099,25,25.1639,3361,0
+UOCT.US,D,20200713,000000,25.16,25.225,25.0716,25.0716,26716,0
+UOCT.US,D,20200714,000000,25.01,25.22,25.01,25.1901,2403,0
+UOCT.US,D,20200715,000000,25.24,25.2589,25.14,25.2203,16048,0
+UOCT.US,D,20200716,000000,25.235,25.27,25.13,25.211,6060,0
+UOCT.US,D,20200717,000000,25.29,25.29,25.19,25.2739,9845,0
+UOCT.US,D,20200720,000000,25.24,25.3663,25.24,25.3663,4394,0
+UOCT.US,D,20200721,000000,25.351,25.44,25.3,25.3419,9559,0
+UOCT.US,D,20200722,000000,25.31,25.4099,25.31,25.4099,2338,0
+UOCT.US,D,20200723,000000,25.19,25.4,25.19,25.2655,41598,0
+UOCT.US,D,20200724,000000,25.18,25.239,25.18,25.2216,3251,0
+UOCT.US,D,20200727,000000,25.24,25.335,25.24,25.3107,11914,0
+UOCT.US,D,20200728,000000,25.282,25.3265,25.2772,25.2772,3983,0
+UOCT.US,D,20200729,000000,25.31,25.43,25.3,25.43,7661,0
+UOCT.US,D,20200730,000000,25.35,25.3703,25.28,25.3378,1445,0
+UOCT.US,D,20200731,000000,25.2501,25.3882,25.2501,25.3882,1864,0
+UOCT.US,D,20200803,000000,25.4628,25.4628,25.42,25.4597,1122,0
+UOCT.US,D,20200804,000000,25.411,25.4743,25.411,25.4743,2581,0
+UOCT.US,D,20200805,000000,25.49,25.51,25.49,25.51,5958,0
+UOCT.US,D,20200806,000000,25.5,25.6167,25.49,25.5998,14767,0
+UOCT.US,D,20200807,000000,25.602,25.6167,25.51,25.5911,16486,0
+UOCT.US,D,20200810,000000,25.6007,25.635,25.6007,25.635,1314,0
+UOCT.US,D,20200811,000000,25.611,25.6525,25.5449,25.5449,13227,0
+UOCT.US,D,20200812,000000,25.61,25.686,25.61,25.61,18644,0
+UOCT.US,D,20200813,000000,25.73,25.73,25.6101,25.6101,4761,0
+UOCT.US,D,20200814,000000,25.61,25.6798,25.5911,25.61,5196,0
+UOCT.US,D,20200817,000000,25.64,25.719,25.64,25.698,8774,0
+UOCT.US,D,20200818,000000,25.66,25.7311,25.66,25.7193,46009,0
+UOCT.US,D,20200819,000000,25.68,25.78,25.67,25.703,14185,0
+UOCT.US,D,20200820,000000,25.6605,25.7184,25.62,25.7184,4113,0
+UOCT.US,D,20200821,000000,25.731,25.7534,25.67,25.745,7888,0
+UOCT.US,D,20200824,000000,25.75,25.7884,25.72,25.7836,13858,0
+UOCT.US,D,20200825,000000,25.71,25.7831,25.71,25.74,65154,0
+UOCT.US,D,20200826,000000,25.76,25.8529,25.7501,25.81,9649,0
+UOCT.US,D,20200827,000000,25.75,25.8304,25.73,25.73,16276,0
+UOCT.US,D,20200828,000000,25.74,25.8331,25.74,25.83,25476,0
+UOCT.US,D,20200831,000000,25.78,25.8494,25.77,25.815,4764,0
+UOCT.US,D,20200901,000000,25.821,25.8275,25.76,25.82,16692,0
+UOCT.US,D,20200902,000000,25.79,25.8699,25.78,25.8307,18472,0
+UOCT.US,D,20200903,000000,25.8411,25.8411,25.6212,25.66,43597,0
+UOCT.US,D,20200904,000000,25.66,25.67,25.52,25.67,20651,0
+UOCT.US,D,20200908,000000,25.62,25.6699,25.555,25.6002,5095,0
+UOCT.US,D,20200909,000000,25.6811,25.7719,25.6811,25.7554,20829,0
+UOCT.US,D,20200910,000000,25.7641,25.7641,25.595,25.595,4927,0
+UOCT.US,D,20200911,000000,25.7199,25.725,25.6307,25.725,12188,0
+UOCT.US,D,20200914,000000,25.77,25.8299,25.75,25.7904,6665,0
+UOCT.US,D,20200915,000000,25.804,25.8339,25.78,25.8052,11159,0
+UOCT.US,D,20200916,000000,25.79,25.8539,25.77,25.833,3355,0
+UOCT.US,D,20200917,000000,25.73,25.8,25.73,25.7801,10219,0
+UOCT.US,D,20200918,000000,25.75,25.7944,25.75,25.7944,2432,0
+UOCT.US,D,20200921,000000,25.54,25.6961,25.54,25.6961,8336,0
+UOCT.US,D,20200922,000000,25.7,25.8299,25.7,25.8052,2294,0
+UOCT.US,D,20200923,000000,25.8254,25.8254,25.66,25.69,24619,0
+UOCT.US,D,20200924,000000,25.78,25.82,25.65,25.7482,22335,0
+UOCT.US,D,20200925,000000,25.71,25.899,25.71,25.87,6491,0
+UOCT.US,D,20200928,000000,25.95,25.95,25.85,25.9,9002,0
+UOCT.US,D,20200929,000000,25.885,25.92,25.88,25.9,6116,0
+UOCT.US,D,20200930,000000,25.87,25.98,25.87,25.9694,46386,0
+UOCT.US,D,20201001,000000,26.23,26.23,25.9061,26.04,153362,0
+UOCT.US,D,20201002,000000,25.96,25.9799,25.86,25.95,33479,0
+UOCT.US,D,20201005,000000,25.9309,26.08,25.9301,26.0531,52126,0
+UOCT.US,D,20201006,000000,26.11,26.1197,25.89,25.9376,30534,0
+UOCT.US,D,20201007,000000,26.045,26.14,26.0001,26.13,24656,0
+UOCT.US,D,20201008,000000,26.0699,26.1992,26.035,26.1601,7965,0
+UOCT.US,D,20201009,000000,26.26,26.319,26.1791,26.2441,11996,0
+UOCT.US,D,20201012,000000,26.35,26.44,26.2901,26.4,8778,0
+UOCT.US,D,20201013,000000,26.35,26.4284,26.26,26.3361,14204,0
+UOCT.US,D,20201014,000000,26.3321,26.345,26.2201,26.3,6294,0
+UOCT.US,D,20201015,000000,26.2799,26.32,26.13,26.275,5638,0
+UOCT.US,D,20201016,000000,26.18,26.39,26.18,26.2901,20004,0
+UOCT.US,D,20201019,000000,26.2141,26.22,26.1365,26.1365,4067,0
+UOCT.US,D,20201020,000000,26.19,26.27,26.1201,26.1826,226177,0
+UOCT.US,D,20201021,000000,26.46,26.46,26.1101,26.1945,11577,0
+UOCT.US,D,20201022,000000,26.25,26.31,26.1811,26.2361,52201,0
+UOCT.US,D,20201023,000000,26.24,26.3,26.1701,26.25,11306,0
+UOCT.US,D,20201026,000000,26.17,26.17,26.03,26.16,23784,0
+UOCT.US,D,20201027,000000,26.0493,26.14,26.02,26.0826,5942,0
+UOCT.US,D,20201028,000000,25.92,25.95,25.7,25.8,28882,0
+UOCT.US,D,20201029,000000,25.85,25.98,25.8,25.8,10049,0
+UOCT.US,D,20201030,000000,25.71,25.853,25.59,25.74,17182,0
+UOCT.US,D,20201102,000000,25.848,25.94,25.7816,25.8,29159,0
+UOCT.US,D,20201103,000000,26.085,26.09,25.9401,25.97,5656,0
+UOCT.US,D,20201104,000000,26.18,26.315,26.06,26.2409,2541,0
+UOCT.US,D,20201105,000000,26.4,26.47,26.3475,26.3815,5740,0
+UOCT.US,D,20201106,000000,26.47,26.47,26.3,26.4079,2107,0
+UOCT.US,D,20201109,000000,26.6039,26.67,26.43,26.43,380641,0
+UOCT.US,D,20201110,000000,26.4293,26.53,26.39,26.43,40325,0
+UOCT.US,D,20201111,000000,26.51,26.5699,26.43,26.5,53502,0
+UOCT.US,D,20201112,000000,26.5288,26.61,26.3601,26.4428,9311,0
+UOCT.US,D,20201113,000000,26.53,26.57,26.46,26.53,10988,0
+UOCT.US,D,20201116,000000,26.6148,26.6199,26.57,26.595,2450,0
+UOCT.US,D,20201117,000000,26.53,26.6004,26.51,26.57,9867,0
+UOCT.US,D,20201118,000000,26.58,26.58,26.53,26.53,4250,0
+UOCT.US,D,20201119,000000,26.535,26.54,26.471,26.53,1531,0
+UOCT.US,D,20201120,000000,26.5041,26.52,26.4992,26.4992,5775,0
+UOCT.US,D,20201123,000000,26.585,26.585,26.4912,26.54,5658,0
+UOCT.US,D,20201124,000000,26.71,26.7699,26.6017,26.695,8961,0
+UOCT.US,D,20201125,000000,26.665,26.692,26.6,26.692,4247,0
+UOCT.US,D,20201127,000000,26.58,26.7029,26.58,26.7029,1073,0
+UOCT.US,D,20201130,000000,26.57,26.7048,26.57,26.6755,2700,0
+UOCT.US,D,20201201,000000,26.8399,26.8399,26.6951,26.7495,5593,0
+UOCT.US,D,20201202,000000,26.68,26.7451,26.675,26.7451,2917,0
+UOCT.US,D,20201203,000000,26.68,26.7558,26.68,26.7289,1579,0
+UOCT.US,D,20201204,000000,26.8499,26.8499,26.72,26.7777,3863,0
+UOCT.US,D,20201207,000000,26.69,26.78,26.69,26.7748,1514,0
+UOCT.US,D,20201208,000000,26.7895,26.7895,26.7895,26.7895,553,0
+UOCT.US,D,20201209,000000,26.77,26.7864,26.7033,26.7543,1562,0
+UOCT.US,D,20201210,000000,26.69,26.7458,26.6,26.7458,219076,0
+UOCT.US,D,20201211,000000,26.65,26.705,26.6201,26.6784,6373,0
+UOCT.US,D,20201214,000000,26.91,26.91,26.6505,26.6773,1326,0
+UOCT.US,D,20201215,000000,26.65,26.8,26.65,26.7563,3030,0
+UOCT.US,D,20201216,000000,26.72,26.7943,26.697,26.7943,1394,0
+UOCT.US,D,20201217,000000,26.8191,26.8191,26.7301,26.8117,5292,0
+UOCT.US,D,20201218,000000,26.7298,26.86,26.695,26.7938,9652,0
+UOCT.US,D,20201221,000000,26.5714,26.82,26.5714,26.7314,22421,0
+UOCT.US,D,20201222,000000,26.725,26.7274,26.7228,26.7274,918,0
+UOCT.US,D,20201223,000000,26.739,26.795,26.739,26.7695,4717,0
+UOCT.US,D,20201224,000000,26.69,26.7802,26.69,26.7802,1100,0
+UOCT.US,D,20201228,000000,26.9,26.9,26.79,26.8402,1512,0
+UOCT.US,D,20201229,000000,26.79,26.96,26.7501,26.8501,49007,0
+UOCT.US,D,20201230,000000,26.78,26.99,26.78,26.8724,3543,0
+UOCT.US,D,20201231,000000,26.76,26.945,26.76,26.945,3860,0
+UOCT.US,D,20210104,000000,26.89,26.8901,26.67,26.7603,18609,0
+UOCT.US,D,20210105,000000,26.71,26.8055,26.71,26.8055,1841,0
+UOCT.US,D,20210106,000000,26.79,26.89,26.79,26.8101,13273,0
+UOCT.US,D,20210107,000000,26.9,26.95,26.8501,26.905,8863,0
+UOCT.US,D,20210108,000000,26.88,26.9399,26.88,26.9101,3030,0
+UOCT.US,D,20210111,000000,26.94,26.94,26.86,26.8751,806,0
+UOCT.US,D,20210112,000000,26.865,26.87,26.865,26.8654,2688,0
+UOCT.US,D,20210113,000000,26.8919,26.91,26.8718,26.91,3852,0
+UOCT.US,D,20210114,000000,26.91,26.94,26.88,26.885,6373,0
+UOCT.US,D,20210115,000000,26.85,26.85,26.809,26.8301,24791,0
+UOCT.US,D,20210119,000000,26.79,26.92,26.79,26.895,23050,0
+UOCT.US,D,20210120,000000,26.91,26.9656,26.91,26.9656,5161,0
+UOCT.US,D,20210121,000000,27.24,27.24,26.9011,26.96,2561,0
+UOCT.US,D,20210122,000000,26.915,26.95,26.8801,26.9248,5407,0
+UOCT.US,D,20210125,000000,26.83,26.94,26.83,26.915,3496,0
+UOCT.US,D,20210126,000000,26.91,26.972,26.86,26.92,187278,0
+UOCT.US,D,20210127,000000,26.77,26.8284,26.65,26.674,59185,0
+UOCT.US,D,20210128,000000,26.75,26.795,26.7401,26.7813,3415,0
+UOCT.US,D,20210129,000000,26.69,26.69,26.561,26.6661,6427,0
+UOCT.US,D,20210201,000000,26.75,26.8306,26.75,26.8306,259614,0
+UOCT.US,D,20210202,000000,26.85,26.8741,26.83,26.8741,3818,0
+UOCT.US,D,20210203,000000,26.82,26.93,26.82,26.8902,1531,0
+UOCT.US,D,20210204,000000,26.91,26.9665,26.91,26.9665,7905,0
+UOCT.US,D,20210205,000000,26.95,26.9816,26.94,26.9816,2453,0
+UOCT.US,D,20210208,000000,26.95,27,26.95,27,14982,0
+UOCT.US,D,20210209,000000,26.98,27.005,26.98,27.0032,906,0
+UOCT.US,D,20210210,000000,26.9601,26.9939,26.95,26.9801,9407,0
+UOCT.US,D,20210211,000000,27.04,27.04,26.9201,26.9852,4650,0
+UOCT.US,D,20210212,000000,26.96,27.0259,26.96,27.0138,10760,0
+UOCT.US,D,20210216,000000,27.0705,27.0705,26.98,27.0201,1683,0
+UOCT.US,D,20210217,000000,26.91,27.025,26.905,27.025,5354,0
+UOCT.US,D,20210218,000000,27,27,26.95,26.9804,12553,0
+UOCT.US,D,20210219,000000,27.13,27.13,26.97,27.0001,2240,0
+UOCT.US,D,20210222,000000,27.01,27.01,26.965,26.9683,973,0
+UOCT.US,D,20210223,000000,26.9211,27,26.871,26.99,17872,0
+UOCT.US,D,20210224,000000,26.981,27.07,26.981,27.0502,15567,0
+UOCT.US,D,20210225,000000,26.9514,27.0137,26.875,26.8802,1674,0
+UOCT.US,D,20210226,000000,26.85,26.91,26.85,26.86,16553,0
+UOCT.US,D,20210301,000000,27.02,27.03,27,27.015,5052,0
+UOCT.US,D,20210302,000000,27.0099,27.04,27.0045,27.0045,1548,0
+UOCT.US,D,20210303,000000,26.96,26.96,26.92,26.9293,1926,0
+UOCT.US,D,20210304,000000,26.92,26.95,26.79,26.815,6166,0
+UOCT.US,D,20210305,000000,26.75,26.92,26.742,26.92,49588,0
+UOCT.US,D,20210308,000000,26.9704,26.9983,26.9575,26.9575,1101,0
+UOCT.US,D,20210309,000000,26.71,27.07,26.71,27.0395,3122,0
+UOCT.US,D,20210310,000000,27.02,27.0792,26.83,27,105572,0
+UOCT.US,D,20210311,000000,27.105,27.18,27.07,27.1139,33522,0
+UOCT.US,D,20210312,000000,27.1799,27.1799,27.0301,27.12,9107,0
+UOCT.US,D,20210315,000000,27.1199,27.195,27.07,27.1898,21336,0
+UOCT.US,D,20210316,000000,27.16,27.1942,27.15,27.19,19158,0
+UOCT.US,D,20210317,000000,27.1,27.2616,27.1,27.2304,6698,0
+UOCT.US,D,20210318,000000,27.13,27.13,27.072,27.1199,3488,0
+UOCT.US,D,20210319,000000,27.09,27.1607,27.09,27.1607,358,0
+UOCT.US,D,20210322,000000,27.12,27.2381,27.12,27.21,16006,0
+UOCT.US,D,20210323,000000,27.46,27.46,27.12,27.17,15580,0
+UOCT.US,D,20210324,000000,27.145,27.26,27.14,27.25,14386,0
+UOCT.US,D,20210325,000000,27.23,27.23,27.12,27.1848,6442,0
+UOCT.US,D,20210326,000000,27.2799,27.2799,27.17,27.2374,30897,0
+UOCT.US,D,20210329,000000,27.2399,27.2527,27.236,27.2527,2828,0
+UOCT.US,D,20210330,000000,27.3,27.32,27.235,27.2439,1015,0
+UOCT.US,D,20210331,000000,27.29,27.308,27.23,27.28,2504,0
+UOCT.US,D,20210401,000000,27.2201,27.39,27.2201,27.33,98075,0
+UOCT.US,D,20210405,000000,27.53,27.53,27.315,27.395,11416,0
+UOCT.US,D,20210406,000000,27.395,27.395,27.3617,27.38,2349,0
+UOCT.US,D,20210407,000000,27.4282,27.4282,27.39,27.39,2235,0
+UOCT.US,D,20210408,000000,27.48,27.48,27.3801,27.445,2817,0
+UOCT.US,D,20210409,000000,27.5,27.5,27.4552,27.4552,178,0
+UOCT.US,D,20210412,000000,27.58,27.58,27.4423,27.4702,2281,0
+UOCT.US,D,20210413,000000,27.4213,27.4902,27.4213,27.4902,38947,0
+UOCT.US,D,20210414,000000,27.485,27.485,27.42,27.48,7066,0
+UOCT.US,D,20210415,000000,27.46,27.5699,27.452,27.5102,1877,0
+UOCT.US,D,20210416,000000,27.48,27.49,27.48,27.49,1602,0
+UOCT.US,D,20210419,000000,27.4879,27.49,27.48,27.48,7443,0
+UOCT.US,D,20210420,000000,27.485,27.49,27.48,27.4851,1488,0
+UOCT.US,D,20210421,000000,27.4845,27.4845,27.4213,27.45,3074,0
+UOCT.US,D,20210422,000000,27.4989,27.4989,27.4202,27.4202,801,0
+UOCT.US,D,20210423,000000,27.42,27.5,27.42,27.445,4833,0
+UOCT.US,D,20210426,000000,27.44,27.45,27.44,27.45,1219,0
+UOCT.US,D,20210427,000000,27.42,27.48,27.42,27.4601,3128,0
+UOCT.US,D,20210428,000000,27.51,27.54,27.472,27.4908,12383,0
+UOCT.US,D,20210429,000000,27.54,27.54,27.43,27.5043,77913,0
+UOCT.US,D,20210430,000000,27.43,27.46,27.4101,27.455,29557,0
+UOCT.US,D,20210503,000000,27.4879,27.5,27.4302,27.464,10684,0
+UOCT.US,D,20210504,000000,27.45,27.45,27.405,27.4493,8308,0
+UOCT.US,D,20210505,000000,27.44,27.465,27.43,27.455,3964,0
+UOCT.US,D,20210506,000000,27.43,27.47,27.415,27.47,5394,0
+UOCT.US,D,20210507,000000,27.5,27.5402,27.47,27.5402,35801,0
+UOCT.US,D,20210510,000000,27.53,27.5625,27.484,27.5025,10609,0
+UOCT.US,D,20210511,000000,27.39,27.45,27.39,27.4473,14302,0
+UOCT.US,D,20210512,000000,27.4526,27.4526,27.29,27.3057,5724,0
+UOCT.US,D,20210513,000000,27.395,27.4184,27.395,27.4184,681,0
+UOCT.US,D,20210514,000000,27.48,27.535,27.48,27.535,413,0
+UOCT.US,D,20210517,000000,27.69,27.69,27.44,27.4498,9290,0
+UOCT.US,D,20210518,000000,27.43,27.53,27.4113,27.4497,2368,0
+UOCT.US,D,20210519,000000,27.32,27.47,27.31,27.4203,13470,0
+UOCT.US,D,20210520,000000,27.42,27.455,27.415,27.4516,2283,0
+UOCT.US,D,20210521,000000,27.45,27.5281,27.43,27.489,5661,0
+UOCT.US,D,20210524,000000,27.29,27.59,27.29,27.59,10529,0
+UOCT.US,D,20210525,000000,27.5,27.6,27.4601,27.53,8570,0
+UOCT.US,D,20210526,000000,27.51,27.6286,27.51,27.56,1880,0
+UOCT.US,D,20210527,000000,27.58,27.6151,27.58,27.5802,2872,0
+UOCT.US,D,20210528,000000,27.6381,27.67,27.5206,27.54,12918,0
+UOCT.US,D,20210601,000000,27.68,27.68,27.53,27.575,9530,0
+UOCT.US,D,20210602,000000,27.54,27.626,27.54,27.5802,6617,0
+UOCT.US,D,20210603,000000,27.57,27.57,27.53,27.565,1256,0
+UOCT.US,D,20210604,000000,27.55,27.6363,27.545,27.6042,5307,0
+UOCT.US,D,20210607,000000,27.67,27.68,27.6,27.61,2891,0
+UOCT.US,D,20210608,000000,27.56,27.6059,27.56,27.6059,1654,0
+UOCT.US,D,20210609,000000,27.56,27.57,27.56,27.57,997,0
+UOCT.US,D,20210610,000000,27.561,27.62,27.56,27.62,8005,0
+UOCT.US,D,20210611,000000,27.625,27.625,27.6,27.625,1188,0
+UOCT.US,D,20210614,000000,27.59,27.67,27.59,27.6252,5905,0
+UOCT.US,D,20210615,000000,27.59,27.625,27.584,27.59,2839,0
+UOCT.US,D,20210616,000000,27.625,27.647,27.59,27.615,2207,0
+UOCT.US,D,20210617,000000,27.5701,27.6413,27.56,27.6298,2188,0
+UOCT.US,D,20210618,000000,27.54,27.61,27.54,27.585,3323,0
+UOCT.US,D,20210621,000000,27.5,27.67,27.5,27.62,4223,0
+UOCT.US,D,20210622,000000,27.67,27.68,27.5901,27.63,5309,0
+UOCT.US,D,20210623,000000,27.69,27.69,27.6009,27.645,8169,0
+UOCT.US,D,20210624,000000,27.63,27.6759,27.624,27.655,8364,0
+UOCT.US,D,20210625,000000,27.72,27.72,27.62,27.6599,4459,0
+UOCT.US,D,20210628,000000,27.64,27.67,27.632,27.6699,1790,0
+UOCT.US,D,20210629,000000,27.675,27.77,27.675,27.7492,158848,0
+UOCT.US,D,20210630,000000,27.68,27.77,27.68,27.7252,9937,0
+UOCT.US,D,20210701,000000,27.79,27.79,27.69,27.7049,10693,0
+UOCT.US,D,20210702,000000,27.762,27.762,27.7,27.7154,17072,0
+UOCT.US,D,20210706,000000,27.7,27.757,27.69,27.74,8398,0
+UOCT.US,D,20210707,000000,27.681,27.7243,27.68,27.705,25044,0
+UOCT.US,D,20210708,000000,27.661,27.746,27.66,27.7047,1229,0
+UOCT.US,D,20210709,000000,27.72,27.72,27.6901,27.72,6126,0
+UOCT.US,D,20210712,000000,27.72,27.725,27.71,27.725,3146,0
+UOCT.US,D,20210713,000000,27.71,27.7213,27.694,27.715,1546,0
+UOCT.US,D,20210714,000000,27.72,27.75,27.68,27.7,3522,0
+UOCT.US,D,20210715,000000,27.6801,27.726,27.6801,27.715,6466,0
+UOCT.US,D,20210716,000000,27.71,27.7499,27.6708,27.705,4475,0
+UOCT.US,D,20210719,000000,27.6722,27.7,27.6556,27.6556,546,0
+UOCT.US,D,20210720,000000,27.67,27.7048,27.67,27.7048,876,0
+UOCT.US,D,20210721,000000,27.71,27.715,27.671,27.715,14927,0
+UOCT.US,D,20210722,000000,27.7,27.75,27.69,27.71,12097,0
+UOCT.US,D,20210723,000000,27.695,27.73,27.695,27.715,7253,0
+UOCT.US,D,20210726,000000,27.715,27.72,27.715,27.72,4303,0
+UOCT.US,D,20210727,000000,27.71,27.7299,27.6891,27.7079,14060,0
+UOCT.US,D,20210728,000000,27.72,27.7201,27.7004,27.72,153574,0
+UOCT.US,D,20210729,000000,27.73,27.735,27.7101,27.735,9292,0
+UOCT.US,D,20210730,000000,27.74,27.76,27.72,27.75,4005,0
+UOCT.US,D,20210802,000000,27.76,27.78,27.71,27.7352,66655,0
+UOCT.US,D,20210803,000000,27.72,27.7898,27.71,27.755,5802,0
+UOCT.US,D,20210804,000000,27.755,27.79,27.73,27.755,1652,0
+UOCT.US,D,20210805,000000,27.79,27.79,27.755,27.7571,3802,0
+UOCT.US,D,20210806,000000,27.75,27.76,27.74,27.76,840,0
+UOCT.US,D,20210809,000000,27.74,27.79,27.73,27.74,5838,0
+UOCT.US,D,20210810,000000,27.7401,27.76,27.7401,27.76,11644,0
+UOCT.US,D,20210811,000000,27.81,27.81,27.805,27.805,1577,0
+UOCT.US,D,20210812,000000,27.81,27.82,27.77,27.82,2957,0
+UOCT.US,D,20210813,000000,27.815,27.815,27.815,27.815,40,0
+UOCT.US,D,20210816,000000,27.7,27.81,27.7,27.7901,2523,0
+UOCT.US,D,20210817,000000,27.84,27.84,27.74,27.8,11692,0
+UOCT.US,D,20210818,000000,27.8,27.8137,27.75,27.79,4433,0
+UOCT.US,D,20210819,000000,27.73,27.7951,27.722,27.785,1599,0
+UOCT.US,D,20210820,000000,27.75,27.8,27.75,27.8,418,0
+UOCT.US,D,20210823,000000,27.8118,27.835,27.81,27.8342,1809,0
+UOCT.US,D,20210824,000000,27.76,27.8899,27.76,27.82,1764,0
+UOCT.US,D,20210825,000000,27.82,27.82,27.82,27.82,11,0
+UOCT.US,D,20210826,000000,27.77,27.845,27.7501,27.845,4594,0
+UOCT.US,D,20210827,000000,27.82,27.82,27.76,27.82,489,0
+UOCT.US,D,20210830,000000,27.77,27.85,27.77,27.85,1053,0
+UOCT.US,D,20210831,000000,27.7701,27.89,27.7701,27.85,2152,0
+UOCT.US,D,20210901,000000,27.858,27.858,27.77,27.83,4736,0
+UOCT.US,D,20210902,000000,27.8272,27.85,27.8272,27.83,2118,0
+UOCT.US,D,20210903,000000,27.81,27.85,27.805,27.805,4139,0
+UOCT.US,D,20210907,000000,27.8397,27.8397,27.81,27.83,1488,0
+UOCT.US,D,20210908,000000,27.83,27.83,27.77,27.795,3293,0
+UOCT.US,D,20210909,000000,27.83,27.9,27.7701,27.855,10039,0
+UOCT.US,D,20210910,000000,27.8373,27.85,27.78,27.85,2370,0
+UOCT.US,D,20210913,000000,27.83,27.855,27.83,27.855,244,0
+UOCT.US,D,20210914,000000,27.836,27.86,27.77,27.86,6357,0
+UOCT.US,D,20210915,000000,27.81,27.86,27.77,27.805,6360,0
+UOCT.US,D,20210916,000000,27.78,27.82,27.78,27.82,381,0
+UOCT.US,D,20210917,000000,27.78,27.82,27.78,27.82,1750,0
+UOCT.US,D,20210920,000000,27.815,27.89,27.76,27.8102,5655,0
+UOCT.US,D,20210921,000000,27.92,27.92,27.7501,27.8251,8011,0
+UOCT.US,D,20210922,000000,27.78,27.899,27.764,27.8251,707,0
+UOCT.US,D,20210923,000000,27.78,27.899,27.75,27.865,7446,0
+UOCT.US,D,20210924,000000,27.74,27.8723,27.74,27.8251,2040,0
+UOCT.US,D,20210927,000000,27.78,27.82,27.78,27.82,1139,0
+UOCT.US,D,20210928,000000,27.78,27.89,27.78,27.83,3240,0
+UOCT.US,D,20210929,000000,27.7501,27.87,27.7501,27.855,29788,0
+UOCT.US,D,20210930,000000,27.91,27.91,27.7401,27.78,118114,0
+UOCT.US,D,20211001,000000,27.92,27.975,27.7617,27.96,118521,0
+UOCT.US,D,20211004,000000,27.91,27.915,27.74,27.82,41726,0
+UOCT.US,D,20211005,000000,27.9499,27.98,27.84,27.884,27259,0
+UOCT.US,D,20211006,000000,27.84,27.9499,27.81,27.9082,4722,0
+UOCT.US,D,20211007,000000,28.08,28.08,27.95,27.9917,4597,0
+UOCT.US,D,20211008,000000,27.99,28.03,27.9403,27.9748,10778,0
+UOCT.US,D,20211011,000000,28.04,28.05,27.93,27.93,3103,0
+UOCT.US,D,20211012,000000,27.85,27.98,27.85,27.903,113241,0
+UOCT.US,D,20211013,000000,27.9334,27.98,27.875,27.98,6944,0
+UOCT.US,D,20211014,000000,28.12,28.12,28.01,28.0798,11438,0
+UOCT.US,D,20211015,000000,28.14,28.179,28.08,28.1298,3480,0
+UOCT.US,D,20211018,000000,28.125,28.17,28.125,28.1547,766,0
+UOCT.US,D,20211019,000000,28.17,28.24,28.15,28.16,15613,0
+UOCT.US,D,20211020,000000,28.2065,28.27,28.1987,28.2,4030,0
+UOCT.US,D,20211021,000000,28.29,28.31,28.1895,28.2546,5062,0
+UOCT.US,D,20211022,000000,28.31,28.31,28.19,28.2453,15521,0
+UOCT.US,D,20211025,000000,28.255,28.33,28.255,28.2948,10650,0
+UOCT.US,D,20211026,000000,28.38,28.41,28.2701,28.3142,14010,0
+UOCT.US,D,20211027,000000,28.36,28.36,28.27,28.31,10080,0
+UOCT.US,D,20211028,000000,28.31,28.35,28.2706,28.3048,14111,0
+UOCT.US,D,20211029,000000,28.33,28.36,28.25,28.3201,8303,0
+UOCT.US,D,20211101,000000,28.33,28.36,28.3,28.3448,2408,0
+UOCT.US,D,20211102,000000,28.38,28.42,28.365,28.365,11559,0
+UOCT.US,D,20211103,000000,28.302,28.455,28.302,28.4298,11707,0
+UOCT.US,D,20211104,000000,28.435,28.47,28.37,28.425,8454,0
+UOCT.US,D,20211105,000000,28.44,28.5089,28.4,28.48,196586,0
+UOCT.US,D,20211108,000000,28.51,28.51,28.3501,28.4398,2280,0
+UOCT.US,D,20211109,000000,28.4,28.45,28.4,28.4193,1298,0
+UOCT.US,D,20211110,000000,28.402,28.41,28.35,28.38,2855,0
+UOCT.US,D,20211111,000000,28.3508,28.3508,28.32,28.33,11229,0
+UOCT.US,D,20211112,000000,28.35,28.4241,28.35,28.415,6238,0
+UOCT.US,D,20211115,000000,28.37,28.433,28.37,28.415,9222,0
+UOCT.US,D,20211116,000000,28.4899,28.4899,28.4,28.4447,3578,0
+UOCT.US,D,20211117,000000,28.44,28.44,28.3701,28.4093,1497,0
+UOCT.US,D,20211118,000000,28.42,28.4592,28.38,28.4267,1225,0
+UOCT.US,D,20211119,000000,28.46,28.46,28.3836,28.3999,11795,0
+UOCT.US,D,20211122,000000,28.41,28.43,28.3701,28.3996,4728,0
+UOCT.US,D,20211123,000000,28.3518,28.4099,28.3518,28.385,1286,0
+UOCT.US,D,20211124,000000,28.42,28.42,28.33,28.4,895,0
+UOCT.US,D,20211126,000000,28.18,28.28,28.18,28.2121,697,0
+UOCT.US,D,20211129,000000,28.38,28.4,28.25,28.333,7416,0
+UOCT.US,D,20211130,000000,28.14,28.22,28.1201,28.165,2527,0
+UOCT.US,D,20211201,000000,28.23,28.23,28.06,28.0601,1666,0
+UOCT.US,D,20211202,000000,28.07,28.19,28.07,28.1607,954,0
+UOCT.US,D,20211203,000000,28.06,28.1091,28.015,28.0573,4269,0
+UOCT.US,D,20211206,000000,28.19,28.24,28.19,28.1961,1297,0
+UOCT.US,D,20211207,000000,28.3,28.39,28.3,28.3539,6046,0
+UOCT.US,D,20211208,000000,28.3457,28.42,28.33,28.397,5259,0
+UOCT.US,D,20211209,000000,28.3543,28.39,28.3543,28.39,1254,0
+UOCT.US,D,20211210,000000,28.395,28.4192,28.36,28.4192,1538,0
+UOCT.US,D,20211213,000000,28.3508,28.4,28.34,28.3712,3281,0
+UOCT.US,D,20211214,000000,28.28,28.34,28.2501,28.2999,3973,0
+UOCT.US,D,20211215,000000,28.23,28.45,28.23,28.397,3239,0
+UOCT.US,D,20211216,000000,28.36,28.38,28.28,28.3448,4482,0
+UOCT.US,D,20211217,000000,28.34,28.345,28.265,28.265,5890,0
+UOCT.US,D,20211220,000000,28.1088,28.19,28.1,28.185,8739,0
+UOCT.US,D,20211221,000000,28.32,28.35,28.28,28.3098,1011,0
+UOCT.US,D,20211222,000000,28.2905,28.385,28.29,28.385,6264,0
+UOCT.US,D,20211223,000000,28.3949,28.43,28.37,28.39,3825,0
+UOCT.US,D,20211227,000000,28.45,28.51,28.4301,28.5,2424,0
+UOCT.US,D,20211228,000000,28.46,28.54,28.4501,28.51,1307,0
+UOCT.US,D,20211229,000000,28.4847,28.5286,28.4847,28.5286,719,0
+UOCT.US,D,20211230,000000,28.49,28.5205,28.4812,28.5174,2100,0
+UOCT.US,D,20211231,000000,28.46,28.56,28.46,28.515,1577,0
+UOCT.US,D,20220103,000000,28.46,28.57,28.45,28.5454,2815,0
+UOCT.US,D,20220104,000000,28.61,28.61,28.5,28.5544,3761,0
+UOCT.US,D,20220105,000000,28.4627,28.49,28.4157,28.4157,761,0
+UOCT.US,D,20220106,000000,28.396,28.46,28.3625,28.4103,3137,0
+UOCT.US,D,20220107,000000,28.34,28.45,28.33,28.4118,2666,0
+UOCT.US,D,20220110,000000,28.2601,28.409,28.2601,28.3922,10790,0
+UOCT.US,D,20220111,000000,28.375,28.5,28.31,28.465,15014,0
+UOCT.US,D,20220112,000000,28.4727,28.4992,28.46,28.4992,828,0
+UOCT.US,D,20220113,000000,28.47,28.48,28.405,28.405,3630,0
+UOCT.US,D,20220114,000000,28.3309,28.41,28.3309,28.41,209,0
+UOCT.US,D,20220118,000000,28.35,28.35,28.2401,28.2579,9700,0
+UOCT.US,D,20220119,000000,28.35,28.35,28.21,28.22,12456,0
+UOCT.US,D,20220120,000000,28.2491,28.3599,28.1127,28.1127,6475,0
+UOCT.US,D,20220121,000000,28.1,28.12,27.9565,27.9651,13914,0
+UOCT.US,D,20220124,000000,27.86,27.96,27.53,27.96,16506,0
+UOCT.US,D,20220125,000000,27.81,27.93,27.79,27.8673,6593,0
+UOCT.US,D,20220126,000000,28.07,28.09,27.81,27.8457,13763,0
+UOCT.US,D,20220127,000000,27.99,27.99,27.74,27.8203,4181,0
+UOCT.US,D,20220128,000000,27.73,28.004,27.73,28.004,8254,0
+UOCT.US,D,20220131,000000,28.0923,28.21,28.06,28.21,2046,0
+UOCT.US,D,20220201,000000,28.14,28.269,28.14,28.2598,2212,0
+UOCT.US,D,20220202,000000,28.2426,28.37,28.2426,28.33,3351,0
+UOCT.US,D,20220203,000000,28.1264,28.21,28.1242,28.1242,2899,0
+UOCT.US,D,20220204,000000,28.16,28.18,28.04,28.18,5275,0
+UOCT.US,D,20220207,000000,28.1201,28.2,28.1201,28.1235,2417,0
+UOCT.US,D,20220208,000000,28.2,28.25,28.1748,28.25,2903,0
+UOCT.US,D,20220209,000000,28.35,28.35,28.2494,28.3248,5375,0
+UOCT.US,D,20220210,000000,28.25,28.25,28.1099,28.1483,1791,0
+UOCT.US,D,20220211,000000,28.15,28.15,27.94,27.94,17467,0
+UOCT.US,D,20220214,000000,27.95,27.975,27.902,27.9723,10350,0
+UOCT.US,D,20220215,000000,28.035,28.14,28.035,28.125,9375,0
+UOCT.US,D,20220216,000000,28.03,28.19,28.01,28.1544,14334,0
+UOCT.US,D,20220217,000000,28.075,28.0899,27.9511,27.98,5074,0
+UOCT.US,D,20220218,000000,27.84,27.96,27.84,27.9088,7058,0
+UOCT.US,D,20220222,000000,27.8726,27.9099,27.75,27.8006,3943,0
+UOCT.US,D,20220223,000000,27.94,27.94,27.6404,27.6404,905,0
+UOCT.US,D,20220224,000000,27.31,27.7741,27.31,27.7741,12624,0
+UOCT.US,D,20220225,000000,27.9201,27.99,27.92,27.975,7233,0
+UOCT.US,D,20220228,000000,27.92,27.9372,27.81,27.9372,2157,0
+UOCT.US,D,20220301,000000,27.94,27.94,27.73,27.7816,3416,0
+UOCT.US,D,20220302,000000,27.935,28.01,27.92,27.99,4003,0
+UOCT.US,D,20220303,000000,27.905,28,27.905,27.9141,1226,0
+UOCT.US,D,20220304,000000,27.77,27.815,27.72,27.8,4900,0
+UOCT.US,D,20220307,000000,27.59,27.59,27.541,27.5722,1572,0
+UOCT.US,D,20220308,000000,27.5,27.6105,27.43,27.4966,11086,0
+UOCT.US,D,20220309,000000,27.68,27.7891,27.68,27.7164,6538,0
+UOCT.US,D,20220310,000000,27.63,27.6897,27.63,27.6897,688,0
+UOCT.US,D,20220311,000000,27.719,27.719,27.5926,27.5926,4062,0
+UOCT.US,D,20220314,000000,27.4993,27.4993,27.4993,27.4993,12,0
+UOCT.US,D,20220315,000000,27.57,27.7128,27.57,27.7128,1618,0
+UOCT.US,D,20220316,000000,27.8431,27.909,27.73,27.909,5673,0
+UOCT.US,D,20220317,000000,27.8894,28.05,27.88,28.0275,8546,0
+UOCT.US,D,20220318,000000,28.08,28.155,28.08,28.155,3502,0
+UOCT.US,D,20220321,000000,28.08,28.17,28.07,28.1374,5256,0
+UOCT.US,D,20220322,000000,28.2,28.2301,28.19,28.2301,192717,0
+UOCT.US,D,20220323,000000,28.21,28.21,28.13,28.1575,4060,0
+UOCT.US,D,20220324,000000,28.2334,28.2334,28.2334,28.2334,65,0
+UOCT.US,D,20220325,000000,28.2009,28.2969,28.2009,28.2969,4230,0
+UOCT.US,D,20220328,000000,28.34,28.34,28.2471,28.3298,565,0
+UOCT.US,D,20220329,000000,28.3584,28.4251,28.3584,28.4251,248,0
+UOCT.US,D,20220330,000000,28.42,28.42,28.3738,28.3884,447,0
+UOCT.US,D,20220331,000000,28.33,28.44,28.3059,28.3059,6089,0
+UOCT.US,D,20220401,000000,28.295,28.3,28.22,28.2892,6294,0
+UOCT.US,D,20220404,000000,28.36,28.41,28.36,28.3741,7940,0
+UOCT.US,D,20220405,000000,28.42,28.43,28.2715,28.2715,2584,0
+UOCT.US,D,20220406,000000,28.19,28.23,28.13,28.1961,6839,0
+UOCT.US,D,20220407,000000,28.25,28.29,28.1201,28.2384,7565,0
+UOCT.US,D,20220408,000000,28.1607,28.24,28.1607,28.2141,944,0
+UOCT.US,D,20220411,000000,28.23,28.23,28.071,28.0757,2105,0
+UOCT.US,D,20220412,000000,28.17,28.17,28.059,28.059,1896,0
+UOCT.US,D,20220413,000000,28.1189,28.1189,28.1189,28.1189,16,0
+UOCT.US,D,20220414,000000,28.04,28.04,28.0203,28.0293,2940,0
+UOCT.US,D,20220418,000000,28.03,28.0955,27.96,27.97,10231,0
+UOCT.US,D,20220419,000000,28.1,28.1761,28.1,28.1761,2799,0
+UOCT.US,D,20220420,000000,28.3,28.3,28.14,28.181,2582,0
+UOCT.US,D,20220421,000000,28.33,28.33,28.0312,28.0312,1651,0
+UOCT.US,D,20220422,000000,27.75,27.86,27.75,27.7699,3140,0
+UOCT.US,D,20220425,000000,27.64,27.788,27.6034,27.788,4729,0
+UOCT.US,D,20220426,000000,27.64,27.64,27.5247,27.5247,2679,0
+UOCT.US,D,20220427,000000,27.6,27.63,27.49,27.5274,7419,0
+UOCT.US,D,20220428,000000,27.64,27.8,27.53,27.8,3798,0
+UOCT.US,D,20220429,000000,27.5,27.5,27.3763,27.3763,3701,0
+UOCT.US,D,20220502,000000,27.37,27.42,27.19,27.37,7951,0
+UOCT.US,D,20220503,000000,27.41,27.4761,27.41,27.4761,2101,0
+UOCT.US,D,20220504,000000,27.4398,27.8487,27.4398,27.7967,9799,0
+UOCT.US,D,20220505,000000,27.709,27.709,27.3975,27.3975,2153,0
+UOCT.US,D,20220506,000000,27.3701,27.3701,27.21,27.3446,5158,0
+UOCT.US,D,20220509,000000,27.01,27.06,27.0084,27.0084,2596,0
+UOCT.US,D,20220510,000000,27.12,27.12,27.0199,27.0284,5222,0
+UOCT.US,D,20220511,000000,26.98,27.04,26.8399,26.8399,5363,0
+UOCT.US,D,20220512,000000,26.8407,26.8407,26.75,26.8171,1068,0
+UOCT.US,D,20220513,000000,27.055,27.16,26.96,27.0728,8585,0
+UOCT.US,D,20220516,000000,26.973,27.08,26.973,27.0423,894,0
+UOCT.US,D,20220517,000000,27.12,27.2245,27.12,27.2245,3107,0
+UOCT.US,D,20220518,000000,27.07,27.07,26.7789,26.8166,3179,0
+UOCT.US,D,20220519,000000,26.75,26.84,26.74,26.7551,4626,0
+UOCT.US,D,20220520,000000,26.92,26.92,26.51,26.7206,9632,0
+UOCT.US,D,20220523,000000,26.84,26.9175,26.83,26.9175,2988,0
+UOCT.US,D,20220524,000000,26.88,26.92,26.75,26.8668,3745,0
+UOCT.US,D,20220525,000000,26.9399,26.945,26.935,26.9364,1035,0
+UOCT.US,D,20220526,000000,27.04,27.23,27.04,27.1722,14699,0
+UOCT.US,D,20220527,000000,27.14,27.42,27.14,27.4091,1146,0
+UOCT.US,D,20220531,000000,27.38,27.41,27.3743,27.3743,6269,0
+UOCT.US,D,20220601,000000,27.29,27.32,27.29,27.2975,1029,0
+UOCT.US,D,20220602,000000,27.2,27.48,27.2,27.4779,4178,0
+UOCT.US,D,20220603,000000,27.36,27.37,27.3042,27.3042,6539,0
+UOCT.US,D,20220606,000000,27.35,27.45,27.3355,27.3355,843,0
+UOCT.US,D,20220607,000000,27.41,27.46,27.35,27.4501,8123,0
+UOCT.US,D,20220608,000000,27.45,27.45,27.339,27.339,4580,0
+UOCT.US,D,20220609,000000,27.21,27.21,27.0538,27.0538,303,0
+UOCT.US,D,20220610,000000,26.7605,26.82,26.7114,26.7699,13257,0
+UOCT.US,D,20220613,000000,26.435,26.45,26.4,26.429,3082,0
+UOCT.US,D,20220614,000000,26.3201,26.39,26.27,26.347,271196,0
+UOCT.US,D,20220615,000000,26.44,26.5,26.38,26.48,19517,0
+UOCT.US,D,20220616,000000,26.2,26.2499,26.1513,26.1781,4853,0
+UOCT.US,D,20220617,000000,26.235,26.2496,26.19,26.2144,15636,0
+UOCT.US,D,20220621,000000,26.36,26.3645,26.2601,26.3554,3021,0
+UOCT.US,D,20220622,000000,26.3039,26.429,26.3039,26.3732,11642,0
+UOCT.US,D,20220623,000000,26.34,26.45,26.33,26.4083,23145,0
+UOCT.US,D,20220624,000000,26.5452,26.69,26.5452,26.69,19580,0
+UOCT.US,D,20220627,000000,26.67,26.68,26.6057,26.6057,21606,0
+UOCT.US,D,20220628,000000,26.7299,26.7299,26.445,26.445,4873,0
+UOCT.US,D,20220629,000000,26.42,26.47,26.42,26.4476,1228,0
+UOCT.US,D,20220630,000000,26.39,26.4113,26.3308,26.378,888,0
+UOCT.US,D,20220701,000000,26.39,26.49,26.3548,26.49,48757,0
+UOCT.US,D,20220705,000000,26.292,26.46,26.292,26.4402,3933,0
+UOCT.US,D,20220706,000000,26.47,26.55,26.3825,26.4683,8103,0
+UOCT.US,D,20220707,000000,26.5138,26.63,26.5138,26.5895,18380,0
+UOCT.US,D,20220708,000000,26.55,26.64,26.544,26.5909,363759,0
+UOCT.US,D,20220711,000000,26.5099,26.54,26.45,26.4745,32181,0
+UOCT.US,D,20220712,000000,26.49,26.51,26.4101,26.4101,22703,0
+UOCT.US,D,20220713,000000,26.399,26.41,26.32,26.373,24139,0
+UOCT.US,D,20220714,000000,26.2701,26.36,26.2701,26.3448,5559,0
+UOCT.US,D,20220715,000000,26.47,26.47,26.395,26.4425,6666,0
+UOCT.US,D,20220718,000000,26.57,26.57,26.385,26.385,11960,0
+UOCT.US,D,20220719,000000,26.4501,26.65,26.4501,26.65,81466,0
+UOCT.US,D,20220720,000000,26.56,26.7,26.552,26.65,7921,0
+UOCT.US,D,20220721,000000,26.59,26.76,26.59,26.7277,6527,0
+UOCT.US,D,20220722,000000,26.72,26.75,26.59,26.6202,6878,0
+UOCT.US,D,20220725,000000,26.62,26.71,26.568,26.68,190791,0
+UOCT.US,D,20220726,000000,26.555,26.579,26.54,26.5483,2646,0
+UOCT.US,D,20220727,000000,26.6485,26.8157,26.6301,26.8157,32378,0
+UOCT.US,D,20220728,000000,26.68,26.95,26.68,26.95,12656,0
+UOCT.US,D,20220729,000000,27.049,27.1068,26.95,27.1068,42053,0
+UOCT.US,D,20220801,000000,27.07,27.2,27.06,27.13,16435,0
+UOCT.US,D,20220802,000000,27.15,27.199,26.98,26.99,12071,0
+UOCT.US,D,20220803,000000,27.209,27.29,27.17,27.25,330402,0
+UOCT.US,D,20220804,000000,27.1701,27.2,27.14,27.1756,14875,0
+UOCT.US,D,20220805,000000,27.1495,27.1495,27.09,27.117,4117,0
+UOCT.US,D,20220808,000000,27.13,27.17,27.11,27.1164,5373,0
+UOCT.US,D,20220809,000000,27.129,27.129,27.0534,27.0534,2154,0
+UOCT.US,D,20220810,000000,27.28,27.41,27.28,27.3727,1807,0
+UOCT.US,D,20220811,000000,27.4471,27.47,27.3583,27.3583,4523,0
+UOCT.US,D,20220812,000000,27.4301,27.6573,27.3878,27.6573,7955,0
+UOCT.US,D,20220815,000000,27.57,27.77,27.57,27.7175,4502,0
+UOCT.US,D,20220816,000000,27.729,27.79,27.729,27.7757,1361,0
+UOCT.US,D,20220817,000000,27.745,27.745,27.62,27.67,2925,0
+UOCT.US,D,20220818,000000,27.59,27.726,27.59,27.6718,2847,0
+UOCT.US,D,20220819,000000,27.47,27.4942,27.4489,27.4766,5892,0
+UOCT.US,D,20220822,000000,27.13,27.1808,27.11,27.1234,7278,0
+UOCT.US,D,20220823,000000,27.14,27.14,27.0536,27.0536,2803,0
+UOCT.US,D,20220824,000000,27.065,27.1,27,27.0719,8936,0
+UOCT.US,D,20220825,000000,27.16,27.2666,27.16,27.2666,1729,0
+UOCT.US,D,20220826,000000,27,27,26.8095,26.83,4390,0
+UOCT.US,D,20220829,000000,26.65,26.7602,26.65,26.709,5823,0
+UOCT.US,D,20220830,000000,26.65,26.65,26.52,26.5526,13486,0
+UOCT.US,D,20220831,000000,26.49,26.55,26.4863,26.4863,256470,0
+UOCT.US,D,20220901,000000,26.39,26.4648,26.39,26.4648,9421,0
+UOCT.US,D,20220902,000000,26.62,26.62,26.31,26.3724,11886,0
+UOCT.US,D,20220906,000000,26.34,26.38,26.32,26.3319,8955,0
+UOCT.US,D,20220907,000000,26.3922,26.48,26.385,26.43,4126,0
+UOCT.US,D,20220908,000000,26.4745,26.52,26.41,26.482,16741,0
+UOCT.US,D,20220909,000000,26.59,26.6999,26.59,26.6484,6518,0
+UOCT.US,D,20220912,000000,26.71,26.808,26.6998,26.7951,9539,0
+UOCT.US,D,20220913,000000,26.45,26.475,26.3,26.31,11047,0
+UOCT.US,D,20220914,000000,26.35,26.398,26.27,26.337,14634,0
+UOCT.US,D,20220915,000000,26.33,26.338,26.27,26.2893,64670,0
+UOCT.US,D,20220916,000000,26.28,26.2899,26.2011,26.275,13221,0
+UOCT.US,D,20220919,000000,26.256,26.299,26.2101,26.299,20435,0
+UOCT.US,D,20220920,000000,26.2445,26.28,26.22,26.28,4034,0
+UOCT.US,D,20220921,000000,26.2407,26.2407,26.2115,26.24,5721,0
+UOCT.US,D,20220922,000000,26.22,26.28,26.19,26.19,5992,0
+UOCT.US,D,20220923,000000,26.2267,26.2599,26.16,26.215,23066,0
+UOCT.US,D,20220926,000000,26.12,26.28,26.12,26.24,27571,0
+UOCT.US,D,20220927,000000,26.2175,26.26,26.19,26.215,15133,0
+UOCT.US,D,20220928,000000,26.26,26.26,26.18,26.215,20349,0
+UOCT.US,D,20220929,000000,26.17,26.25,26.16,26.25,70818,0
+UOCT.US,D,20220930,000000,26.26,26.29,26.1823,26.26,616681,0
+UOCT.US,D,20221003,000000,26.33,26.58,26.3,26.5,146908,0
+UOCT.US,D,20221004,000000,26.7,26.83,26.7,26.83,130874,0
+UOCT.US,D,20221005,000000,26.75,26.84,26.58,26.7702,582152,0
+UOCT.US,D,20221006,000000,26.7899,26.79,26.65,26.66,96979,0
+UOCT.US,D,20221007,000000,26.58,26.58,26.28,26.3323,427972,0
+UOCT.US,D,20221010,000000,26.36,26.36,26.185,26.2289,49483,0
+UOCT.US,D,20221011,000000,26.11,26.29,26.09,26.1512,287157,0
+UOCT.US,D,20221012,000000,26.15,26.19,26.08,26.08,76373,0
+UOCT.US,D,20221013,000000,25.9636,26.43,25.95,26.39,127955,0
+UOCT.US,D,20221014,000000,26.48,26.49,26.15,26.15,137546,0
+UOCT.US,D,20221017,000000,26.41,26.42,26.32,26.4,358523,0
+UOCT.US,D,20221018,000000,26.54,26.549,26.4273,26.53,30216,0
+UOCT.US,D,20221019,000000,26.46,26.55,26.3601,26.4,76158,0
+UOCT.US,D,20221020,000000,26.46,26.52,26.3113,26.35,14950,0
+UOCT.US,D,20221021,000000,26.33,26.63,26.33,26.63,21493,0
+UOCT.US,D,20221024,000000,26.59,26.74,26.59,26.73,18520,0
+UOCT.US,D,20221025,000000,26.8,26.89,26.62,26.885,20658,0
+UOCT.US,D,20221026,000000,26.84,26.9501,26.81,26.8651,38694,0
+UOCT.US,D,20221027,000000,26.9,26.92,26.79,26.8,21851,0
+UOCT.US,D,20221028,000000,26.91,27.0751,26.87,27.0751,48897,0
+UOCT.US,D,20221031,000000,26.97,27.02,26.97,27.0002,7006,0
+UOCT.US,D,20221101,000000,27.12,27.12,26.93,26.93,29231,0
+UOCT.US,D,20221102,000000,26.9,27.0001,26.71,26.73,20870,0
+UOCT.US,D,20221103,000000,26.555,26.71,26.555,26.66,38903,0
+UOCT.US,D,20221104,000000,26.7909,26.815,26.59,26.73,9462,0
+UOCT.US,D,20221107,000000,26.7504,26.89,26.7504,26.89,10642,0
+UOCT.US,D,20221108,000000,26.87,26.99,26.8,26.8968,22871,0
+UOCT.US,D,20221109,000000,26.9,26.9,26.67,26.72,15975,0
+UOCT.US,D,20221110,000000,27.19,27.3,27.15,27.3,69400,0
+UOCT.US,D,20221111,000000,27.35,27.4,27.23,27.36,10079,0
+UOCT.US,D,20221114,000000,27.37,27.43,27.27,27.27,18248,0
+UOCT.US,D,20221115,000000,27.44,27.48,27.295,27.38,26149,0
+UOCT.US,D,20221116,000000,27.3312,27.3599,27.3,27.32,251465,0
+UOCT.US,D,20221117,000000,27.225,27.29,27.21,27.28,8099,0
+UOCT.US,D,20221118,000000,27.44,27.44,27.2801,27.34,25589,0
+UOCT.US,D,20221121,000000,27.38,27.39,27.32,27.38,15573,0
+UOCT.US,D,20221122,000000,27.42,27.49,27.42,27.47,5496,0
+UOCT.US,D,20221123,000000,27.51,27.57,27.5,27.54,4457,0
+UOCT.US,D,20221125,000000,27.5501,27.59,27.5501,27.575,1907,0
+UOCT.US,D,20221128,000000,27.49,27.49,27.39,27.4154,2522,0
+UOCT.US,D,20221129,000000,27.39,27.4101,27.36,27.38,4144,0
+UOCT.US,D,20221130,000000,27.36,27.71,27.36,27.68,18026,0
+UOCT.US,D,20221201,000000,27.69,27.72,27.67,27.7,3491,0
+UOCT.US,D,20221202,000000,27.5855,27.701,27.5401,27.69,9971,0
+UOCT.US,D,20221205,000000,27.615,27.63,27.5,27.542,6419,0
+UOCT.US,D,20221206,000000,27.475,27.475,27.35,27.4,6402,0
+UOCT.US,D,20221207,000000,27.3701,27.46,27.36,27.44,9011,0
+UOCT.US,D,20221208,000000,27.44,27.51,27.4,27.51,3862,0
+UOCT.US,D,20221209,000000,27.47,27.5,27.39,27.44,10243,0
+UOCT.US,D,20221212,000000,27.4156,27.52,27.39,27.51,22028,0
+UOCT.US,D,20221213,000000,27.82,27.82,27.57,27.61,12665,0
+UOCT.US,D,20221214,000000,27.68,27.72,27.535,27.58,10944,0
+UOCT.US,D,20221215,000000,27.35,27.4,27.26,27.35,28070,0
+UOCT.US,D,20221216,000000,27.23,27.23,27.1329,27.2,6057,0
+UOCT.US,D,20221219,000000,27.25,27.25,27.061,27.18,3603,0
+UOCT.US,D,20221220,000000,27.1,27.19,27.1,27.18,4140,0
+UOCT.US,D,20221221,000000,27.27,27.35,27.27,27.3196,3640,0
+UOCT.US,D,20221222,000000,27.195,27.195,26.9962,27.14,7237,0
+UOCT.US,D,20221223,000000,27.13,27.25,27.13,27.25,3178,0
+UOCT.US,D,20221227,000000,27.21,27.24,27.16,27.16,5672,0
+UOCT.US,D,20221228,000000,27.2226,27.2226,27.075,27.08,2695,0
+UOCT.US,D,20221229,000000,27.2,27.29,27.2,27.2589,5842,0
+UOCT.US,D,20221230,000000,27.15,27.28,27.15,27.28,1936,0
+UOCT.US,D,20230103,000000,27.19,27.2118,27.13,27.18,5771,0
+UOCT.US,D,20230104,000000,27.252,27.36,27.23,27.272,7847,0
+UOCT.US,D,20230105,000000,27.22,27.26,27.155,27.1827,8947,0
+UOCT.US,D,20230106,000000,27.34,27.49,27.31,27.44,3907,0
+UOCT.US,D,20230109,000000,27.6,27.6,27.46,27.4745,2231,0
+UOCT.US,D,20230110,000000,27.46,27.58,27.46,27.58,1883,0
+UOCT.US,D,20230111,000000,27.65,27.7,27.6051,27.7,5374,0
+UOCT.US,D,20230112,000000,27.7305,27.83,27.7201,27.77,20081,0
+UOCT.US,D,20230113,000000,27.839,27.89,27.82,27.8802,374857,0
+UOCT.US,D,20230117,000000,27.88,27.9,27.8413,27.8413,1302,0
+UOCT.US,D,20230118,000000,27.88,27.94,27.71,27.7262,22171,0
+UOCT.US,D,20230119,000000,27.62,27.68,27.59,27.6529,3422,0
+UOCT.US,D,20230120,000000,27.75,27.8555,27.67,27.8555,3484,0
+UOCT.US,D,20230123,000000,27.99,28.0293,27.9828,27.9828,2121,0
+UOCT.US,D,20230124,000000,28.01,28.0202,27.95,28.0202,3482,0
+UOCT.US,D,20230125,000000,27.9599,28.05,27.88,28.0305,865,0
+UOCT.US,D,20230126,000000,28.1699,28.1699,28.02,28.15,3570,0
+UOCT.US,D,20230127,000000,28.195,28.2999,28.18,28.2202,9264,0
+UOCT.US,D,20230130,000000,28.08,28.1245,28.0731,28.0731,5199,0
+UOCT.US,D,20230131,000000,28.18,28.23,28.14,28.23,18377,0
+UOCT.US,D,20230201,000000,28.19,28.39,28.16,28.3493,8241,0
+UOCT.US,D,20230202,000000,28.38,28.5199,28.38,28.4792,26253,0
+UOCT.US,D,20230203,000000,28.45,28.4999,28.354,28.3728,6121,0
+UOCT.US,D,20230206,000000,28.27,28.35,28.2607,28.3206,5928,0
+UOCT.US,D,20230207,000000,28.34,28.4339,28.27,28.4339,6048,0
+UOCT.US,D,20230208,000000,28.2993,28.318,28.2801,28.318,4938,0
+UOCT.US,D,20230209,000000,28.33,28.335,28.1987,28.2172,1805,0
+UOCT.US,D,20230210,000000,28.24,28.24,28.17,28.2225,2791,0
+UOCT.US,D,20230213,000000,28.24,28.349,28.232,28.3288,1729,0
+UOCT.US,D,20230214,000000,28.36,28.42,28.3,28.3923,1778,0
+UOCT.US,D,20230215,000000,28.32,28.39,28.31,28.3897,9863,0
+UOCT.US,D,20230216,000000,28.34,28.3674,28.2817,28.2817,1023,0
+UOCT.US,D,20230217,000000,28.14,28.2431,28.13,28.2431,63409,0
+UOCT.US,D,20230221,000000,28.09,28.09,28,28.0167,9648,0
+UOCT.US,D,20230222,000000,28.06,28.06,27.95,27.9994,2437,0
+UOCT.US,D,20230223,000000,28.06,28.0989,28.0001,28.0989,2251,0
+UOCT.US,D,20230224,000000,27.99,27.995,27.88,27.9548,34762,0
+UOCT.US,D,20230227,000000,28.02,28.0699,27.985,28.01,2707,0
+UOCT.US,D,20230228,000000,27.97,28.06,27.97,28.0238,2690,0
+UOCT.US,D,20230301,000000,27.97,27.975,27.9,27.9401,7189,0
+UOCT.US,D,20230302,000000,27.79,28.03,27.79,28.0283,40349,0
+UOCT.US,D,20230303,000000,28.13,28.2089,28.105,28.2089,12594,0
+UOCT.US,D,20230306,000000,28.31,28.32,28.21,28.245,6203,0
+UOCT.US,D,20230307,000000,28.245,28.245,28.0289,28.042,1411,0
+UOCT.US,D,20230308,000000,28.09,28.09,28.05,28.0801,1542,0
+UOCT.US,D,20230309,000000,28.15,28.15,27.81,27.8255,5681,0
+UOCT.US,D,20230310,000000,27.75,27.8143,27.54,27.6299,17740,0
+UOCT.US,D,20230313,000000,27.58,27.82,27.58,27.6984,10816,0
+UOCT.US,D,20230314,000000,27.89,27.89,27.79,27.87,4635,0
+UOCT.US,D,20230315,000000,27.71,27.82,27.69,27.81,5713,0
+UOCT.US,D,20230316,000000,27.78,28.06,27.78,28.0255,5855,0
+UOCT.US,D,20230317,000000,28.07,28.08,27.84,27.8839,4005,0
+UOCT.US,D,20230320,000000,27.95,28.0341,27.93,28.0341,2245,0
+UOCT.US,D,20230321,000000,28.16,28.1979,28.1362,28.1979,678,0
+UOCT.US,D,20230322,000000,28.24,28.2799,28.0403,28.0403,4934,0
+UOCT.US,D,20230323,000000,28.23,28.23,27.99,28.07,3950,0
+UOCT.US,D,20230324,000000,27.97,28.0996,27.97,28.0996,1680,0
+UOCT.US,D,20230327,000000,28.23,28.23,28.13,28.1655,3797,0
+UOCT.US,D,20230328,000000,28.12,28.1306,28.12,28.1306,368,0
+UOCT.US,D,20230329,000000,28.257,28.33,28.23,28.3162,5201,0
+UOCT.US,D,20230330,000000,28.3401,28.39,28.31,28.3693,98771,0
+UOCT.US,D,20230331,000000,28.41,28.5242,28.41,28.5242,11677,0
+UOCT.US,D,20230403,000000,28.55,28.6098,28.5101,28.6098,25889,0
+UOCT.US,D,20230404,000000,28.6,28.6,28.5,28.545,3622,0
+UOCT.US,D,20230405,000000,28.5699,28.5699,28.48,28.5252,1696,0
+UOCT.US,D,20230406,000000,28.56,28.56,28.56,28.56,281,0
+UOCT.US,D,20230410,000000,28.48,28.582,28.48,28.582,2714,0
+UOCT.US,D,20230411,000000,28.57,28.69,28.57,28.6118,15153,0
+UOCT.US,D,20230412,000000,28.64,28.64,28.53,28.5715,3746,0
+UOCT.US,D,20230413,000000,28.63,28.76,28.63,28.714,2788,0
+UOCT.US,D,20230414,000000,28.71,28.74,28.67,28.7099,2380,0
+UOCT.US,D,20230417,000000,28.69,28.78,28.69,28.78,957,0
+UOCT.US,D,20230418,000000,28.79,28.81,28.77,28.7938,3448,0
+UOCT.US,D,20230419,000000,28.82,28.82,28.785,28.81,17570,0
+UOCT.US,D,20230420,000000,28.7602,28.7602,28.71,28.7348,6247,0
+UOCT.US,D,20230421,000000,28.73,28.7739,28.73,28.7739,1422,0
+UOCT.US,D,20230424,000000,28.7854,28.7902,28.7854,28.7902,397,0
+UOCT.US,D,20230425,000000,28.6866,28.7,28.59,28.6002,19189,0
+UOCT.US,D,20230426,000000,28.54,28.56,28.51,28.5539,15977,0
+UOCT.US,D,20230427,000000,28.56,28.7873,28.56,28.7873,26233,0
+UOCT.US,D,20230428,000000,28.85,28.889,28.81,28.889,2216,0
+UOCT.US,D,20230501,000000,28.9593,28.9593,28.89,28.9199,78894,0
+UOCT.US,D,20230502,000000,28.85,28.85,28.7675,28.7948,611,0
+UOCT.US,D,20230503,000000,28.78,28.84,28.68,28.7079,7194,0
+UOCT.US,D,20230504,000000,28.625,28.625,28.55,28.602,8365,0
+UOCT.US,D,20230505,000000,28.82,28.8515,28.82,28.8515,327,0
+UOCT.US,D,20230508,000000,28.8447,28.875,28.8101,28.875,11334,0
+UOCT.US,D,20230509,000000,28.8,28.8515,28.8,28.8408,3689,0
+UOCT.US,D,20230510,000000,28.8605,28.9015,28.81,28.9015,6443,0
+UOCT.US,D,20230511,000000,28.8381,28.93,28.8381,28.8501,5631,0
+UOCT.US,D,20230512,000000,28.88,28.91,28.84,28.8699,6040,0
+UOCT.US,D,20230515,000000,28.93,28.9501,28.93,28.9501,896,0
+UOCT.US,D,20230516,000000,28.89,28.96,28.8881,28.8881,6252,0
+UOCT.US,D,20230517,000000,28.9,29.035,28.9,29.0349,9400,0
+UOCT.US,D,20230518,000000,29.0493,29.1471,29.032,29.1471,6213,0
+UOCT.US,D,20230519,000000,29.17,29.171,29.11,29.1447,3453,0
+UOCT.US,D,20230522,000000,29.13,29.1451,29.13,29.1451,2470,0
+UOCT.US,D,20230523,000000,29.107,29.107,29,29.0298,2485,0
+UOCT.US,D,20230524,000000,28.9248,28.95,28.9,28.9,4176,0
+UOCT.US,D,20230525,000000,29.1,29.11,29,29.055,8176,0
+UOCT.US,D,20230526,000000,29.18,29.24,29.1601,29.2134,2856,0
+UOCT.US,D,20230530,000000,29.275,29.275,29.19,29.2278,6343,0
+UOCT.US,D,20230531,000000,29.16,29.1849,29.143,29.1849,1893,0
+UOCT.US,D,20230601,000000,29.2304,29.3399,29.22,29.3044,34618,0
+UOCT.US,D,20230602,000000,29.36,29.4647,29.36,29.4647,18760,0
+UOCT.US,D,20230605,000000,29.4201,29.51,29.42,29.4549,2042,0
+UOCT.US,D,20230606,000000,29.51,29.53,29.45,29.5052,5223,0
+UOCT.US,D,20230607,000000,29.46,29.505,29.45,29.4852,15965,0
+UOCT.US,D,20230608,000000,29.487,29.5699,29.487,29.5452,16680,0
+UOCT.US,D,20230609,000000,29.59,29.63,29.5303,29.572,9114,0
+UOCT.US,D,20230612,000000,29.66,29.66,29.56,29.6285,9577,0
+UOCT.US,D,20230613,000000,29.65,29.69,29.64,29.665,15347,0
+UOCT.US,D,20230614,000000,29.7099,29.7099,29.61,29.6634,10680,0
+UOCT.US,D,20230615,000000,29.74,29.74,29.7,29.7309,986,0
+UOCT.US,D,20230616,000000,29.7999,29.7999,29.72,29.7449,2246,0
+UOCT.US,D,20230620,000000,29.68,29.77,29.68,29.7248,19869,0
+UOCT.US,D,20230621,000000,29.695,29.75,29.67,29.7147,22394,0
+UOCT.US,D,20230622,000000,29.705,29.7699,29.6904,29.7409,7401,0
+UOCT.US,D,20230623,000000,29.68,29.7371,29.68,29.7273,1142,0
+UOCT.US,D,20230626,000000,29.63,29.7364,29.63,29.6998,19287,0
+UOCT.US,D,20230627,000000,29.7589,29.82,29.75,29.795,23014,0
+UOCT.US,D,20230628,000000,29.74,29.8399,29.74,29.78,4711,0
+UOCT.US,D,20230629,000000,29.83,29.85,29.77,29.817,5259,0
+UOCT.US,D,20230630,000000,29.85,29.93,29.83,29.87,21519,0
+UOCT.US,D,20230703,000000,29.94,29.94,29.86,29.8952,10390,0
+UOCT.US,D,20230705,000000,29.81,29.925,29.81,29.885,4442,0
+UOCT.US,D,20230706,000000,29.76,29.855,29.76,29.815,15311,0
+UOCT.US,D,20230707,000000,29.84,29.84,29.8384,29.8384,2219,0
+UOCT.US,D,20230710,000000,29.8473,29.899,29.8473,29.862,3705,0
+UOCT.US,D,20230711,000000,29.8806,29.9099,29.8794,29.9099,1728,0
+UOCT.US,D,20230712,000000,29.9728,30.01,29.935,29.9519,6495,0
+UOCT.US,D,20230713,000000,29.985,29.985,29.9401,29.97,3886,0
+UOCT.US,D,20230714,000000,29.99,30.0076,29.9608,29.9987,5701,0
+UOCT.US,D,20230717,000000,30.0205,30.07,30.007,30.0199,2499,0
+UOCT.US,D,20230718,000000,30.06,30.0899,30.0001,30.0451,14286,0
+UOCT.US,D,20230719,000000,30.065,30.0775,30.0201,30.0549,21886,0
+UOCT.US,D,20230720,000000,29.98,30.04,29.98,30.02,19311,0
+UOCT.US,D,20230721,000000,30,30.1,30,30.0698,2454,0
+UOCT.US,D,20230724,000000,30.15,30.15,30.04,30.075,3753,0
+UOCT.US,D,20230725,000000,30.085,30.12,30.0747,30.085,749,0
+UOCT.US,D,20230726,000000,30.01,30.103,30.01,30.0903,840,0
+UOCT.US,D,20230727,000000,30.16,30.16,30.0401,30.0689,11836,0
+UOCT.US,D,20230728,000000,30.09,30.1,30.08,30.1,6771,0
+UOCT.US,D,20230731,000000,30.1,30.13,30.0901,30.1259,8246,0
+UOCT.US,D,20230801,000000,30.11,30.11,30.09,30.11,26240,0
+UOCT.US,D,20230802,000000,30.0814,30.0814,30.04,30.0628,8899,0
+UOCT.US,D,20230803,000000,30.06,30.08,30.05,30.0632,26994,0
+UOCT.US,D,20230804,000000,30.09,30.14,30.048,30.048,7865,0
+UOCT.US,D,20230807,000000,30.08,30.1099,30.07,30.1099,7907,0
+UOCT.US,D,20230808,000000,30.055,30.0798,30.02,30.0798,4234,0
+UOCT.US,D,20230809,000000,30.07,30.139,30.05,30.0843,6101,0
+UOCT.US,D,20230810,000000,30.13,30.13,30.06,30.0804,6506,0
+UOCT.US,D,20230811,000000,30.08,30.1001,30.08,30.1001,75722,0
+UOCT.US,D,20230814,000000,30.1,30.14,30.1,30.14,596,0
+UOCT.US,D,20230815,000000,30.095,30.1078,30.095,30.1078,9640,0
+UOCT.US,D,20230816,000000,30.114,30.1236,30.081,30.081,1996,0
+UOCT.US,D,20230817,000000,30.05,30.09,30.01,30.0349,24993,0
+UOCT.US,D,20230818,000000,29.93,30.0899,29.93,30.0676,9151,0
+UOCT.US,D,20230821,000000,30.08,30.1499,30.08,30.1195,1663,0
+UOCT.US,D,20230822,000000,30.11,30.1239,30.08,30.1051,5771,0
+UOCT.US,D,20230823,000000,30.09,30.19,30.09,30.1701,8496,0
+UOCT.US,D,20230824,000000,30.17,30.17,30.12,30.12,3603,0
+UOCT.US,D,20230825,000000,30.14,30.19,30.14,30.175,3065,0
+UOCT.US,D,20230828,000000,30.235,30.26,30.19,30.24,7759,0
+UOCT.US,D,20230829,000000,30.3199,30.3199,30.262,30.29,8178,0
+UOCT.US,D,20230830,000000,30.34,30.34,30.28,30.315,7722,0
+UOCT.US,D,20230831,000000,30.25,30.346,30.25,30.33,7993,0
+UOCT.US,D,20230901,000000,30.35,30.352,30.31,30.34,30692,0
+UOCT.US,D,20230905,000000,30.37,30.37,30.3175,30.32,4842,0
+UOCT.US,D,20230906,000000,30.32,30.36,30.28,30.36,8039,0
+UOCT.US,D,20230907,000000,30.31,30.3543,30.305,30.3357,2364,0
+UOCT.US,D,20230908,000000,30.3,30.37,30.3,30.3351,9439,0
+UOCT.US,D,20230911,000000,30.34,30.3699,30.33,30.3532,6080,0
+UOCT.US,D,20230912,000000,30.35,30.3583,30.35,30.3548,2960,0
+UOCT.US,D,20230913,000000,30.35,30.38,30.35,30.3651,9881,0
+UOCT.US,D,20230914,000000,30.37,30.4103,30.37,30.38,4518,0
+UOCT.US,D,20230915,000000,30.428,30.428,30.38,30.385,16707,0
+UOCT.US,D,20230918,000000,30.39,30.41,30.3852,30.3951,6698,0
+UOCT.US,D,20230919,000000,30.4286,30.44,30.39,30.4099,7294,0
+UOCT.US,D,20230920,000000,30.39,30.44,30.3801,30.3951,11827,0
+UOCT.US,D,20230921,000000,30.38,30.4119,30.37,30.37,2913,0
+UOCT.US,D,20230922,000000,30.3301,30.41,30.3301,30.355,9564,0
+UOCT.US,D,20230925,000000,30.36,30.47,30.36,30.47,23527,0
+UOCT.US,D,20230926,000000,30.395,30.44,30.3501,30.43,4685,0
+UOCT.US,D,20230927,000000,30.43,30.4591,30.3506,30.44,9658,0
+UOCT.US,D,20230928,000000,30.47,30.492,30.4301,30.4698,11570,0
+UOCT.US,D,20230929,000000,30.52,30.52,30.4501,30.52,31072,0
+UOCT.US,D,20231002,000000,30.51,30.51,30.32,30.4499,100781,0
+UOCT.US,D,20231003,000000,30.44,30.44,30.1701,30.2599,41890,0
+UOCT.US,D,20231004,000000,30.295,30.4,30.23,30.39,45268,0
+UOCT.US,D,20231005,000000,30.31,30.4,30.22,30.3328,65508,0
+UOCT.US,D,20231006,000000,30.29,30.61,30.23,30.5446,26923,0
+UOCT.US,D,20231009,000000,30.48,30.6899,30.48,30.6443,55880,0
+UOCT.US,D,20231010,000000,30.69,30.84,30.69,30.75,6910,0
+UOCT.US,D,20231011,000000,30.81,30.81,30.6885,30.795,15568,0
+UOCT.US,D,20231012,000000,30.756,30.8399,30.645,30.7145,16070,0
+UOCT.US,D,20231013,000000,30.785,30.785,30.5974,30.6362,13649,0
+UOCT.US,D,20231016,000000,30.77,30.87,30.74,30.85,45200,0
+UOCT.US,D,20231017,000000,30.78,30.88,30.67,30.8,402467,0
+UOCT.US,D,20231018,000000,30.79,30.795,30.57,30.6054,17979,0
+UOCT.US,D,20231019,000000,30.59,30.68,30.49,30.52,22826,0
+UOCT.US,D,20231020,000000,30.45,30.45,30.29,30.33,42875,0
+UOCT.US,D,20231023,000000,30.25,30.42,30.2,30.2656,33831,0
+UOCT.US,D,20231024,000000,30.4,30.42,30.25,30.3752,28820,0
+UOCT.US,D,20231025,000000,30.35,30.35,30.11,30.19,38312,0
+UOCT.US,D,20231026,000000,30.14,30.14,29.93,30,39856,0
+UOCT.US,D,20231027,000000,30.0245,30.05,29.86,29.9,15063,0
+UOCT.US,D,20231030,000000,30.06,30.13,29.9423,30.0737,18637,0
+UOCT.US,D,20231031,000000,30.08,30.21,30.045,30.21,21648,0
+UOCT.US,D,20231101,000000,30.29,30.39,30.2,30.39,33389,0
+UOCT.US,D,20231102,000000,30.61,30.68,30.5695,30.6621,9969,0
+UOCT.US,D,20231103,000000,30.81,30.91,30.7641,30.88,17379,0
+UOCT.US,D,20231106,000000,30.875,30.889,30.8075,30.8468,10021,0
+UOCT.US,D,20231107,000000,30.88,30.97,30.86,30.9156,22380,0
+UOCT.US,D,20231108,000000,30.96,30.96,30.88,30.9437,9876,0
+UOCT.US,D,20231109,000000,30.985,30.985,30.779,30.7904,15989,0
+UOCT.US,D,20231110,000000,30.895,31.0638,30.86,31.0638,6733,0
+UOCT.US,D,20231113,000000,30.995,31.11,30.9737,31.0555,37813,0
+UOCT.US,D,20231114,000000,31.335,31.4581,31.335,31.3753,83828,0
+UOCT.US,D,20231115,000000,31.435,31.48,31.3913,31.43,37122,0
+UOCT.US,D,20231116,000000,31.41,31.43,31.35,31.425,86796,0
+UOCT.US,D,20231117,000000,31.42,31.48,31.4,31.445,29860,0
+UOCT.US,D,20231120,000000,31.36,31.6091,31.36,31.6,33737,0
+UOCT.US,D,20231121,000000,31.55,31.55,31.4801,31.5237,4907,0
+UOCT.US,D,20231122,000000,31.6439,31.6439,31.57,31.6066,5037,0
+UOCT.US,D,20231124,000000,31.62,31.64,31.58,31.6209,6187,0
+UOCT.US,D,20231127,000000,31.5813,31.65,31.5813,31.5997,15167,0
+UOCT.US,D,20231128,000000,31.584,31.65,31.58,31.6226,4716,0
+UOCT.US,D,20231129,000000,31.655,31.66,31.59,31.64,16407,0
+UOCT.US,D,20231130,000000,31.65,31.73,31.5637,31.73,12626,0
+UOCT.US,D,20231201,000000,31.73,31.79,31.67,31.7738,11013,0
+UOCT.US,D,20231204,000000,31.72,31.74,31.6303,31.74,6562,0
+UOCT.US,D,20231205,000000,31.71,31.73,31.65,31.687,6549,0
+UOCT.US,D,20231206,000000,31.72,31.72,31.61,31.6302,7247,0
+UOCT.US,D,20231207,000000,31.6801,31.8,31.6801,31.7505,8983,0
+UOCT.US,D,20231208,000000,31.7001,31.82,31.7001,31.82,8314,0
+UOCT.US,D,20231211,000000,31.76,31.91,31.76,31.8811,13803,0
+UOCT.US,D,20231212,000000,31.9138,31.99,31.9138,31.9548,7290,0
+UOCT.US,D,20231213,000000,31.98,32.1495,31.9515,32.1495,4354,0
+UOCT.US,D,20231214,000000,32.23,32.23,32.15,32.15,12712,0
+UOCT.US,D,20231215,000000,32.1901,32.23,32.17,32.2161,3636,0
+UOCT.US,D,20231218,000000,32.2454,32.28,32.24,32.2534,6202,0
+UOCT.US,D,20231219,000000,32.26,32.32,32.26,32.308,8898,0
+UOCT.US,D,20231220,000000,32.23,32.34,32.1,32.1,10119,0
+UOCT.US,D,20231221,000000,32.22,32.2402,32.1375,32.2402,10146,0
+UOCT.US,D,20231222,000000,32.2604,32.29,32.2604,32.2789,2013,0
+UOCT.US,D,20231226,000000,32.3,32.3799,32.2901,32.3284,1606,0
+UOCT.US,D,20231227,000000,32.27,32.4,32.27,32.3763,13606,0
+UOCT.US,D,20231228,000000,32.38,32.405,32.35,32.35,4217,0
+UOCT.US,D,20231229,000000,32.46,32.46,32.32,32.3698,2585,0
+UOCT.US,D,20240102,000000,32.2911,32.3146,32.24,32.301,3116,0
+UOCT.US,D,20240103,000000,32.2,32.2395,32.18,32.1877,42459,0
+UOCT.US,D,20240104,000000,32.19,32.21,32.1543,32.1543,5054,0
+UOCT.US,D,20240105,000000,32.12,32.2753,32.12,32.2037,12154,0
+UOCT.US,D,20240108,000000,32.24,32.4,32.23,32.36,12066,0
+UOCT.US,D,20240109,000000,32.315,32.388,32.315,32.3812,3740,0
+UOCT.US,D,20240110,000000,32.42,32.4604,32.42,32.4604,1413,0
+UOCT.US,D,20240111,000000,32.45,32.48,32.4,32.474,5481,0
+UOCT.US,D,20240112,000000,32.56,32.56,32.48,32.5079,2544,0
+UOCT.US,D,20240116,000000,32.47,32.51,32.43,32.44,6609,0
+UOCT.US,D,20240117,000000,32.335,32.3811,32.29,32.3811,394458,0
+UOCT.US,D,20240118,000000,32.415,32.49,32.39,32.49,10807,0
+UOCT.US,D,20240119,000000,32.5709,32.661,32.5709,32.6539,6523,0
+UOCT.US,D,20240122,000000,32.67,32.72,32.67,32.7001,6689,0
+UOCT.US,D,20240123,000000,32.65,32.76,32.65,32.7475,7251,0
+UOCT.US,D,20240124,000000,32.81,32.83,32.74,32.7544,9056,0
+UOCT.US,D,20240125,000000,32.7683,32.78,32.754,32.78,3803,0
+UOCT.US,D,20240126,000000,32.815,32.818,32.77,32.77,4444,0
+UOCT.US,D,20240129,000000,32.75,32.88,32.75,32.8757,5808,0
+UOCT.US,D,20240130,000000,32.79,32.8676,32.79,32.83,3569,0
+UOCT.US,D,20240131,000000,32.7918,32.82,32.66,32.66,2822,0
+UOCT.US,D,20240201,000000,32.7597,32.84,32.741,32.8335,6096,0
+UOCT.US,D,20240202,000000,32.846,32.9439,32.846,32.9439,3386,0
+UOCT.US,D,20240205,000000,32.9194,32.93,32.8795,32.9275,3037,0
+UOCT.US,D,20240206,000000,32.92,32.9502,32.8801,32.9502,9385,0
+UOCT.US,D,20240207,000000,33.02,33.0499,33.02,33.0202,3138,0
+UOCT.US,D,20240208,000000,33.032,33.043,33,33.0203,815,0
+UOCT.US,D,20240209,000000,33.035,33.1,33.035,33.0897,1077,0
+UOCT.US,D,20240212,000000,33.05,33.0929,33.04,33.04,5718,0
+UOCT.US,D,20240213,000000,32.9543,32.98,32.91,32.916,8212,0
+UOCT.US,D,20240214,000000,32.999,33.03,32.95,33.03,1136,0
+UOCT.US,D,20240215,000000,33.0509,33.08,33.0509,33.0785,1858,0
+UOCT.US,D,20240216,000000,33.074,33.074,33.01,33.052,694,0
+UOCT.US,D,20240220,000000,32.97,33.09,32.96,32.986,2776,0
+UOCT.US,D,20240221,000000,32.95,33,32.93,33,2740,0
+UOCT.US,D,20240222,000000,33.16,33.21,33.15,33.18,5142,0
+UOCT.US,D,20240223,000000,33.23,33.25,33.1902,33.2298,2356,0
+UOCT.US,D,20240226,000000,33.24,33.25,33.19,33.2106,12348,0
+UOCT.US,D,20240227,000000,33.215,33.2374,33.18,33.2374,2937,0
+UOCT.US,D,20240228,000000,33.2,33.24,33.19,33.2149,2775,0
+UOCT.US,D,20240229,000000,33.2547,33.2713,33.25,33.2713,1222,0
+UOCT.US,D,20240301,000000,33.33,33.33,33.2701,33.3298,4410,0
+UOCT.US,D,20240304,000000,33.36,33.36,33.3149,33.3149,139,0
+UOCT.US,D,20240305,000000,33.23,33.2353,33.23,33.2353,1081,0
+UOCT.US,D,20240306,000000,33.31,33.3399,33.23,33.2809,7468,0
+UOCT.US,D,20240307,000000,33.32,33.37,33.29,33.31,3993,0
+UOCT.US,D,20240308,000000,33.4094,33.4094,33.2801,33.3061,1301,0
+UOCT.US,D,20240311,000000,33.2578,33.31,33.2578,33.26,2515,0
+UOCT.US,D,20240312,000000,33.35,33.3896,33.34,33.3896,1434,0
+UOCT.US,D,20240313,000000,33.385,33.42,33.36,33.36,2675,0
+UOCT.US,D,20240314,000000,33.35,33.43,33.33,33.3311,1579,0
+UOCT.US,D,20240315,000000,33.39,33.39,33.3,33.3149,8009,0
+UOCT.US,D,20240318,000000,33.33,33.4293,33.33,33.3681,3901,0
+UOCT.US,D,20240319,000000,33.4053,33.4053,33.4053,33.4053,245,0
+UOCT.US,D,20240320,000000,33.46,33.5337,33.4465,33.4898,1465,0
+UOCT.US,D,20240321,000000,33.5202,33.5202,33.5202,33.5202,594,0
+UOCT.US,D,20240322,000000,33.5,33.5499,33.495,33.5401,2614,0
+UOCT.US,D,20240325,000000,33.46,33.55,33.46,33.49,3955,0
+UOCT.US,D,20240326,000000,33.52,33.52,33.5,33.5169,3797,0
+UOCT.US,D,20240327,000000,33.555,33.5572,33.5,33.5557,1497,0
+UOCT.US,D,20240328,000000,33.57,33.595,33.55,33.5949,18669,0
+UOCT.US,D,20240401,000000,33.56,33.5899,33.52,33.55,16991,0
+UOCT.US,D,20240402,000000,33.47,33.5499,33.46,33.49,26597,0
+UOCT.US,D,20240403,000000,33.46,33.56,33.46,33.51,9523,0
+UOCT.US,D,20240404,000000,33.57,33.62,33.42,33.42,14646,0
+UOCT.US,D,20240405,000000,33.5,33.5299,33.5,33.5299,5995,0
+UOCT.US,D,20240408,000000,33.55,33.57,33.5,33.5403,2330,0
+UOCT.US,D,20240409,000000,33.55,33.555,33.45,33.53,7589,0
+UOCT.US,D,20240410,000000,33.45,33.5099,33.45,33.46,2804,0
+UOCT.US,D,20240411,000000,33.53,33.58,33.43,33.5589,5033,0
+UOCT.US,D,20240412,000000,33.422,33.422,33.422,33.422,3583,0
+UOCT.US,D,20240415,000000,33.52,33.52,33.29,33.3237,4764,0
+UOCT.US,D,20240416,000000,33.315,33.34,33.27,33.3213,25852,0
+UOCT.US,D,20240417,000000,33.38,33.38,33.27,33.2858,4783,0
+UOCT.US,D,20240418,000000,33.28,33.33,33.2201,33.2436,5826,0
+UOCT.US,D,20240419,000000,33.34,33.34,33.15,33.15,2643,0
+UOCT.US,D,20240422,000000,33.2,33.38,33.2,33.3136,6943,0
+UOCT.US,D,20240423,000000,33.42,33.48,33.38,33.456,5406,0
+UOCT.US,D,20240424,000000,33.46,33.5,33.445,33.485,6484,0
+UOCT.US,D,20240425,000000,33.41,33.44,33.27,33.4,10284,0
+UOCT.US,D,20240426,000000,33.53,33.58,33.5001,33.5356,8737,0
+UOCT.US,D,20240429,000000,33.6,33.61,33.5642,33.5642,3753,0
+UOCT.US,D,20240430,000000,33.56,33.6099,33.43,33.43,14484,0
+UOCT.US,D,20240501,000000,33.37,33.5001,33.36,33.4232,9037,0
+UOCT.US,D,20240502,000000,33.45,33.5,33.45,33.4996,3926,0
+UOCT.US,D,20240503,000000,33.615,33.69,33.615,33.64,42095,0
+UOCT.US,D,20240506,000000,33.66,33.75,33.66,33.7346,5162,0
+UOCT.US,D,20240507,000000,33.75,33.8,33.75,33.7652,2752,0
+UOCT.US,D,20240508,000000,33.79,33.8,33.74,33.7752,4806,0
+UOCT.US,D,20240509,000000,33.82,33.84,33.8082,33.8082,5434,0
+UOCT.US,D,20240510,000000,33.8458,33.88,33.83,33.88,6948,0
+UOCT.US,D,20240513,000000,33.86,33.88,33.82,33.8427,2711,0
+UOCT.US,D,20240514,000000,33.88,33.92,33.84,33.8901,4639,0
+UOCT.US,D,20240515,000000,33.98,33.98,33.9007,33.9602,4127,0
+UOCT.US,D,20240516,000000,33.99,34,33.9201,33.9589,1728,0
+UOCT.US,D,20240517,000000,33.9603,33.9755,33.9603,33.9755,682,0
+UOCT.US,D,20240520,000000,33.97,34.03,33.96,33.9942,9605,0
+UOCT.US,D,20240521,000000,33.92,34.05,33.92,34.0099,10132,0
+UOCT.US,D,20240522,000000,33.94,33.9853,33.94,33.9853,2102,0
+UOCT.US,D,20240523,000000,33.995,34.01,33.955,33.955,1969,0
+UOCT.US,D,20240524,000000,33.958,34.03,33.958,34.0114,2904,0
+UOCT.US,D,20240528,000000,34.06,34.06,34.0158,34.0158,3304,0
+UOCT.US,D,20240529,000000,33.9509,34.01,33.9509,33.9801,2129,0
+UOCT.US,D,20240530,000000,33.99,33.99,33.9451,33.9451,1697,0
+UOCT.US,D,20240531,000000,33.99,34,33.92,34,6136,0
+UOCT.US,D,20240603,000000,33.99,34.0346,33.9808,34.0304,5668,0
+UOCT.US,D,20240604,000000,34.05,34.06,34,34.04,4653,0
+UOCT.US,D,20240605,000000,34.09,34.1,34.06,34.095,5040,0
+UOCT.US,D,20240606,000000,34.12,34.12,34.1,34.1004,1630,0
+UOCT.US,D,20240607,000000,34.11,34.13,34.11,34.115,1809,0
+UOCT.US,D,20240610,000000,34.07,34.1257,34.07,34.1257,563,0
+UOCT.US,D,20240611,000000,34.12,34.131,34.1,34.131,948,0
+UOCT.US,D,20240612,000000,34.1738,34.2,34.15,34.1897,2466,0
+UOCT.US,D,20240613,000000,34.17,34.21,34.1401,34.1501,1546,0
+UOCT.US,D,20240614,000000,34.24,34.24,34.1401,34.1801,2497,0
+UOCT.US,D,20240617,000000,34.21,34.21,34.1926,34.21,2049,0
+UOCT.US,D,20240618,000000,34.2069,34.24,34.19,34.2202,1098,0
+UOCT.US,D,20240620,000000,34.24,34.25,34.1801,34.211,4965,0
+UOCT.US,D,20240621,000000,34.225,34.23,34.2,34.218,5855,0
+UOCT.US,D,20240624,000000,34.23,34.24,34.1904,34.2248,5769,0
+UOCT.US,D,20240625,000000,34.21,34.26,34.21,34.2428,5748,0
+UOCT.US,D,20240626,000000,34.26,34.2609,34.23,34.2609,1052,0
+UOCT.US,D,20240627,000000,34.23,34.265,34.23,34.265,3887,0
+UOCT.US,D,20240628,000000,34.22,34.31,34.22,34.255,4529,0
+UOCT.US,D,20240701,000000,34.2852,34.2852,34.2852,34.2852,286,0
+UOCT.US,D,20240702,000000,34.295,34.34,34.28,34.3102,16993,0
+UOCT.US,D,20240703,000000,34.26,34.34,34.26,34.3244,3151,0
+UOCT.US,D,20240705,000000,34.33,34.3543,34.32,34.3543,10757,0
+UOCT.US,D,20240708,000000,34.34,34.41,34.3301,34.3701,3078,0
+UOCT.US,D,20240709,000000,34.36,34.38,34.34,34.38,5038,0
+UOCT.US,D,20240710,000000,34.37,34.3901,34.37,34.3901,1370,0
+UOCT.US,D,20240711,000000,34.43,34.43,34.36,34.39,1718,0
+UOCT.US,D,20240712,000000,34.44,34.45,34.403,34.403,1724,0
+UOCT.US,D,20240715,000000,34.41,34.42,34.4,34.4004,4364,0
+UOCT.US,D,20240716,000000,34.4101,34.42,34.408,34.42,9964,0
+UOCT.US,D,20240717,000000,34.4,34.44,34.39,34.41,1096,0
+UOCT.US,D,20240718,000000,34.428,34.436,34.3902,34.3902,3343,0
+UOCT.US,D,20240719,000000,34.37,34.43,34.35,34.382,9809,0
+UOCT.US,D,20240722,000000,34.35,34.45,34.35,34.4152,9810,0
+UOCT.US,D,20240723,000000,34.4,34.44,34.4,34.435,2692,0
+UOCT.US,D,20240724,000000,34.38,34.3889,34.28,34.32,14656,0
+UOCT.US,D,20240725,000000,34.32,34.3848,34.3,34.3526,6139,0
+UOCT.US,D,20240726,000000,34.46,34.46,34.37,34.378,10410,0
+UOCT.US,D,20240729,000000,34.39,34.47,34.39,34.4348,10123,0
+UOCT.US,D,20240730,000000,34.41,34.48,34.37,34.425,24956,0
+UOCT.US,D,20240731,000000,34.39,34.4599,34.39,34.4552,10316,0
+UOCT.US,D,20240801,000000,34.48,34.48,34.35,34.3977,7812,0
+UOCT.US,D,20240802,000000,34.36,34.36,34.205,34.2743,2051,0
+UOCT.US,D,20240805,000000,33.6,34.075,33.56,33.8701,19749,0
+UOCT.US,D,20240806,000000,34.07,34.19,34.05,34.1598,6270,0
+UOCT.US,D,20240807,000000,34.29,34.325,34.08,34.08,6247,0
+UOCT.US,D,20240808,000000,34.14,34.3002,34.14,34.3002,14006,0
+UOCT.US,D,20240809,000000,34.35,34.3993,34.33,34.3993,3670,0
+UOCT.US,D,20240812,000000,34.3301,34.47,34.3301,34.4145,3018,0
+UOCT.US,D,20240813,000000,34.4675,34.4978,34.45,34.4978,7614,0
+UOCT.US,D,20240814,000000,34.52,34.5381,34.5,34.5326,2329,0
+UOCT.US,D,20240815,000000,34.565,34.6,34.54,34.5791,2632,0
+UOCT.US,D,20240816,000000,34.51,34.6,34.51,34.5853,3483,0
+UOCT.US,D,20240819,000000,34.5906,34.6299,34.5906,34.595,3686,0
+UOCT.US,D,20240820,000000,34.5841,34.5996,34.5841,34.5996,1546,0
+UOCT.US,D,20240821,000000,34.61,34.61,34.58,34.605,5885,0
+UOCT.US,D,20240822,000000,34.6,34.643,34.56,34.6,7166,0
+UOCT.US,D,20240823,000000,34.67,34.67,34.585,34.635,8104,0
+UOCT.US,D,20240826,000000,34.6,34.67,34.6,34.6402,1253,0
+UOCT.US,D,20240827,000000,34.57,34.68,34.57,34.6402,7639,0
+UOCT.US,D,20240828,000000,34.68,34.68,34.61,34.6498,3451,0
+UOCT.US,D,20240829,000000,34.63,34.66,34.61,34.61,26907,0
+UOCT.US,D,20240830,000000,34.64,34.685,34.64,34.6807,2120,0
+UOCT.US,D,20240903,000000,34.64,34.71,34.62,34.6354,4384,0
+UOCT.US,D,20240904,000000,34.68,34.69,34.6301,34.66,2248,0
+UOCT.US,D,20240905,000000,34.665,34.67,34.61,34.6602,51249,0
+UOCT.US,D,20240906,000000,34.62,34.7097,34.6017,34.63,10618,0
+UOCT.US,D,20240909,000000,34.68,34.7,34.6701,34.6892,3610,0
+UOCT.US,D,20240910,000000,34.69,34.72,34.68,34.7103,1638,0
+UOCT.US,D,20240911,000000,34.71,34.77,34.7,34.7352,820,0
+UOCT.US,D,20240912,000000,34.74,34.7454,34.74,34.7454,3997,0
+UOCT.US,D,20240913,000000,34.8,34.8,34.72,34.73,3341,0
+UOCT.US,D,20240916,000000,34.7,34.8,34.7,34.7652,2401,0
+UOCT.US,D,20240917,000000,34.776,34.776,34.7203,34.7604,3085,0
+UOCT.US,D,20240918,000000,34.74,34.8299,34.7301,34.78,5739,0
+UOCT.US,D,20240919,000000,34.87,34.87,34.74,34.7885,26491,0
+UOCT.US,D,20240920,000000,34.72,34.88,34.72,34.7906,14626,0
+UOCT.US,D,20240923,000000,34.7501,34.82,34.7501,34.7898,10495,0
+UOCT.US,D,20240924,000000,34.82,34.84,34.775,34.775,3917,0
+UOCT.US,D,20240925,000000,34.81,34.8599,34.78,34.8111,16381,0
+UOCT.US,D,20240926,000000,34.87,34.87,34.79,34.8051,6077,0
+UOCT.US,D,20240927,000000,34.73,34.86,34.73,34.822,21663,0
+UOCT.US,D,20240930,000000,34.86,34.89,34.81,34.81,131908,0
+UOCT.US,D,20241001,000000,34.93,34.93,34.6301,34.75,244581,0
+UOCT.US,D,20241002,000000,34.78,34.78,34.65,34.725,134440,0
+UOCT.US,D,20241003,000000,34.7,34.76,34.59,34.71,54557,0
+UOCT.US,D,20241004,000000,34.91,34.91,34.63,34.7873,64897,0
+UOCT.US,D,20241007,000000,34.76,34.7885,34.5701,34.65,547420,0
+UOCT.US,D,20241008,000000,34.76,34.82,34.6701,34.799,61131,0
+UOCT.US,D,20241009,000000,34.79,34.91,34.78,34.8757,71642,0
+UOCT.US,D,20241010,000000,34.9,34.9194,34.82,34.8761,28371,0
+UOCT.US,D,20241011,000000,34.88,34.99,34.8501,34.9649,69943,0
+UOCT.US,D,20241014,000000,35.09,35.1799,34.98,35.09,61628,0
+UOCT.US,D,20241015,000000,35.05,35.098,34.945,34.9538,42318,0
+UOCT.US,D,20241016,000000,34.9576,35.0796,34.9576,35.02,45614,0
+UOCT.US,D,20241017,000000,35.18,35.18,35.033,35.05,50212,0
+UOCT.US,D,20241018,000000,35.0652,35.1489,35.01,35.105,62191,0
+UOCT.US,D,20241021,000000,35.08,35.14,34.995,35.0802,76340,0
+UOCT.US,D,20241022,000000,34.9995,35.14,34.97,35.13,589329,0
+UOCT.US,D,20241023,000000,35.07,35.09,34.85,34.99,40252,0
+UOCT.US,D,20241024,000000,34.9795,35.04,34.908516,34.96,85080,0
+UOCT.US,D,20241025,000000,35.105,35.1482,34.97,34.9904,26148,0
+UOCT.US,D,20241028,000000,35.1,35.1698,35.01,35.05,24861,0
+UOCT.US,D,20241029,000000,35.33,35.33,34.9567,35.08,22311,0
+UOCT.US,D,20241030,000000,35.08,35.0881,34.985,35,22201,0
+UOCT.US,D,20241031,000000,34.97,34.97,34.725,34.74,114313,0
+UOCT.US,D,20241101,000000,34.88,34.9,34.7109,34.77,39039,0
+UOCT.US,D,20241104,000000,34.81,34.81,34.67,34.73,35036,0
+UOCT.US,D,20241105,000000,34.8,34.92,34.8,34.92,27784,0
+UOCT.US,D,20241106,000000,35.31,35.32,35.0901,35.29,31339,0
+UOCT.US,D,20241107,000000,35.3475,35.43,35.33,35.3665,14862,0
+UOCT.US,D,20241108,000000,35.4,35.48,35.36,35.4125,15387,0
+UOCT.US,D,20241111,000000,35.44,35.484,35.39,35.42,16889,0
+UOCT.US,D,20241112,000000,35.47,35.47,35.3302,35.4175,22659,0
+UOCT.US,D,20241113,000000,35.4795,35.4795,35.36,35.41,17904,0
+UOCT.US,D,20241114,000000,35.4,35.4,35.31,35.3274,12844,0
+UOCT.US,D,20241115,000000,35.2129,35.23,35.085,35.1,20081,0
+UOCT.US,D,20241118,000000,35.1348,35.23,35.1348,35.1804,6417,0
+UOCT.US,D,20241119,000000,35.12,35.2612,35.08,35.26,12000,0
+UOCT.US,D,20241120,000000,35.2408,35.2408,35.115,35.22,13186,0
+UOCT.US,D,20241121,000000,35.2009,35.35,35.165,35.311,6584,0
+UOCT.US,D,20241122,000000,35.37,35.4,35.3016,35.4,8492,0
+UOCT.US,D,20241125,000000,35.4301,35.49,35.3933,35.46,5980,0
+UOCT.US,D,20241126,000000,35.455,35.52,35.39,35.48,15891,0
+UOCT.US,D,20241127,000000,35.5119,35.53,35.44,35.49,8366,0
+UOCT.US,D,20241129,000000,35.5032,35.5899,35.5032,35.566,1769,0
+UOCT.US,D,20241202,000000,35.5233,35.63,35.5233,35.6,14123,0
+UOCT.US,D,20241203,000000,35.6,35.64,35.5695,35.6098,267488,0
+UOCT.US,D,20241204,000000,35.6777,35.7,35.6232,35.6809,14906,0
+UOCT.US,D,20241205,000000,35.6863,35.7177,35.66,35.6709,3297,0
+UOCT.US,D,20241206,000000,35.7754,35.7754,35.67,35.72,7917,0
+UOCT.US,D,20241209,000000,35.71,35.71,35.6251,35.6251,14433,0
+UOCT.US,D,20241210,000000,35.66,35.66,35.595,35.5951,7323,0
+UOCT.US,D,20241211,000000,35.7,35.739,35.6601,35.7,2555,0
+UOCT.US,D,20241212,000000,35.67,35.71,35.6,35.6403,9095,0
+UOCT.US,D,20241213,000000,35.67,35.67,35.59,35.645,6659,0
+UOCT.US,D,20241216,000000,35.7,35.74,35.6576,35.6998,8430,0
+UOCT.US,D,20241217,000000,35.67,35.69,35.6001,35.6542,4723,0
+UOCT.US,D,20241218,000000,35.65,35.73,35.23,35.23,17765,0
+UOCT.US,D,20241219,000000,35.245,35.3,35.1902,35.1902,10195,0
+UOCT.US,D,20241220,000000,35.1183,35.51,35.09,35.36,6825,0
+UOCT.US,D,20241223,000000,35.3153,35.4948,35.3153,35.4948,8141,0
+UOCT.US,D,20241224,000000,35.52,35.65,35.52,35.6421,3037,0
+UOCT.US,D,20241226,000000,35.67,35.72,35.6466,35.6796,4533,0
+UOCT.US,D,20241227,000000,35.5,35.54,35.415,35.505,9994,0
+UOCT.US,D,20241230,000000,35.32,35.45,35.3163,35.3925,9054,0
+UOCT.US,D,20241231,000000,35.41,35.45,35.2505,35.2781,16569,0
+UOCT.US,D,20250102,000000,35.39,35.39,35.12,35.2997,20565,0
+UOCT.US,D,20250103,000000,35.4,35.5199,35.31,35.5199,85288,0
+UOCT.US,D,20250106,000000,35.66,35.6896,35.5184,35.5581,13561,0
+UOCT.US,D,20250107,000000,35.61,35.61,35.3201,35.375,8144,0
+UOCT.US,D,20250108,000000,35.41,35.4199,35.29,35.4089,24380,0
+UOCT.US,D,20250110,000000,35.3493,35.3493,35.0701,35.1594,340016,0
+UOCT.US,D,20250113,000000,35.01,35.18,34.9807,35.18,13364,0
+UOCT.US,D,20250114,000000,35.225,35.25,35.0874,35.1893,8004,0
+UOCT.US,D,20250115,000000,35.5375,35.55,35.46,35.5199,60998,0
+UOCT.US,D,20250116,000000,35.5325,35.5699,35.4601,35.4833,23619,0
+UOCT.US,D,20250117,000000,35.65,35.72,35.591,35.6783,3351,0
+UOCT.US,D,20250121,000000,35.7,35.8499,35.6905,35.8002,9242,0
+UOCT.US,D,20250122,000000,35.9699,35.9699,35.85,35.8949,7359,0
+UOCT.US,D,20250123,000000,35.7901,35.9677,35.7901,35.9423,21087,0
+UOCT.US,D,20250124,000000,35.9392,36.0014,35.88,35.9193,12223,0
+UOCT.US,D,20250127,000000,35.67,35.76,35.55,35.76,8338,0
+UOCT.US,D,20250128,000000,35.7056,35.8799,35.7001,35.8571,8485,0
+UOCT.US,D,20250129,000000,35.82,35.8592,35.7605,35.8034,8090,0
+UOCT.US,D,20250130,000000,35.8158,35.92,35.7808,35.89,6250,0
+UOCT.US,D,20250131,000000,35.98,36.0099,35.76,35.8006,6661,0
+UOCT.US,D,20250203,000000,35.57,35.75,35.53,35.7075,15624,0
+UOCT.US,D,20250204,000000,35.7699,35.8384,35.7509,35.8051,9180,0
+UOCT.US,D,20250205,000000,35.72,35.9099,35.7006,35.8535,8000,0
+UOCT.US,D,20250206,000000,35.95,35.95,35.8401,35.95,26803,0
+UOCT.US,D,20250207,000000,35.88,35.92,35.79,35.8158,16550,0
+UOCT.US,D,20250210,000000,35.8548,35.9299,35.8548,35.9165,7784,0
+UOCT.US,D,20250211,000000,35.92,35.93,35.8501,35.8967,17643,0
+UOCT.US,D,20250212,000000,35.7693,35.91,35.7693,35.862,7257,0
+UOCT.US,D,20250213,000000,35.92,36.0099,35.8862,36.0007,15009,0
+UOCT.US,D,20250214,000000,36.042,36.08,36.01,36.0478,3701,0
+UOCT.US,D,20250218,000000,36.03,36.095,35.71,36.04,54057,0
+UOCT.US,D,20250219,000000,36.055,36.1699,36.04,36.1175,10602,0
+UOCT.US,D,20250220,000000,36,36.1,35.9701,36.0627,19420,0
+UOCT.US,D,20250221,000000,36.07,36.07,35.78,35.8148,8535,0
+UOCT.US,D,20250224,000000,35.7687,35.87,35.72,35.82,23809,0
+UOCT.US,D,20250225,000000,35.62,35.73,35.56,35.6556,265250,0
+UOCT.US,D,20250226,000000,35.6989,35.81,35.6,35.6533,93157,0
+UOCT.US,D,20250227,000000,35.8,35.8,35.35,35.36,69898,0
+UOCT.US,D,20250228,000000,35.41,35.63,35.35,35.63,8981,0
+UOCT.US,D,20250303,000000,35.67,35.716,35.2535,35.32,22636,0
+UOCT.US,D,20250304,000000,35.161,35.3751,35,35.11,32539,0
+UOCT.US,D,20250305,000000,35.11,35.4099,35.02,35.3405,26426,0
+UOCT.US,D,20250306,000000,35.04,35.209,34.93,34.98,6531,0
+UOCT.US,D,20250307,000000,35.01,35.1387,34.83,35.1257,19047,0
+UOCT.US,D,20250310,000000,34.82,34.84,34.54,34.59,110959,0
+UOCT.US,D,20250311,000000,34.64,34.67,34.35,34.43,47157,0
+UOCT.US,D,20250312,000000,34.53,34.649,34.370389,34.5466,30552,0
+UOCT.US,D,20250313,000000,34.47,34.5182,34.25,34.28,17932,0
+UOCT.US,D,20250314,000000,34.4462,34.68,34.4462,34.68,11153,0
+UOCT.US,D,20250317,000000,34.6992,34.8745,34.6607,34.81,7538,0
+UOCT.US,D,20250318,000000,34.67,34.67,34.5016,34.5792,22095,0
+UOCT.US,D,20250319,000000,34.73,34.809,34.67,34.7779,3076,0
+UOCT.US,D,20250320,000000,34.6801,34.8999,34.6301,34.7195,6653,0
+UOCT.US,D,20250321,000000,34.5006,34.6922,34.5006,34.6922,8687,0
+UOCT.US,D,20250324,000000,34.9014,35.1,34.9014,35.0881,8719,0
+UOCT.US,D,20250325,000000,35.1,35.16,35.0201,35.14,18294,0
+UOCT.US,D,20250326,000000,35.12,35.12,34.8,34.8854,13825,0
+UOCT.US,D,20250327,000000,34.8,34.9696,34.78,34.8398,7962,0
+UOCT.US,D,20250328,000000,34.56,34.5782,34.3901,34.4406,6066,0
+UOCT.US,D,20250331,000000,34.19,34.5496,34.19,34.5496,10131,0
+UOCT.US,D,20250401,000000,34.4676,34.67,34.44,34.6216,25722,0
+UOCT.US,D,20250402,000000,34.585,34.8308,34.36,34.765,16563,0
+UOCT.US,D,20250403,000000,34.19,34.2,33.87,33.9,35888,0
+UOCT.US,D,20250404,000000,33.3352,33.5499,33.01,33.06,179960,0
+UOCT.US,D,20250407,000000,32.4792,33.2999,32.4792,33,133266,0
+UOCT.US,D,20250408,000000,33.53,33.54,32.6801,32.79,30078,0
+UOCT.US,D,20250409,000000,32.8799,34.1275,32.74,34.1275,18931,0
+UOCT.US,D,20250410,000000,33.64,33.7699,33.255,33.48,21520,0
+UOCT.US,D,20250411,000000,33.68,33.9455,33.5,33.8967,40679,0
+UOCT.US,D,20250414,000000,34.1285,34.1285,33.85,34.04,11598,0
+UOCT.US,D,20250415,000000,34.105,34.14,33.8806,33.953,12408,0
+UOCT.US,D,20250416,000000,33.6802,33.84,33.41,33.57,20725,0
+UOCT.US,D,20250417,000000,33.66,33.6899,33.52,33.5201,10531,0
+UOCT.US,D,20250421,000000,33.43,33.43,33.13,33.2478,3872,0
+UOCT.US,D,20250422,000000,33.34,33.6352,33.33,33.5942,12300,0
+UOCT.US,D,20250423,000000,34.15,34.16,33.7708,33.885,22096,0
+UOCT.US,D,20250424,000000,33.87,34.23,33.87,34.1961,14680,0
+UOCT.US,D,20250425,000000,34.18,34.33,34.145,34.33,54906,0
+UOCT.US,D,20250428,000000,34.33,34.39,34.175,34.3421,13140,0
+UOCT.US,D,20250429,000000,34.25,34.49,34.25,34.44,18912,0
+UOCT.US,D,20250430,000000,34.1,34.501,34.1,34.501,13861,0
+UOCT.US,D,20250501,000000,34.665,34.8337,34.64,34.69,9448,0
+UOCT.US,D,20250502,000000,34.82,34.94,34.82,34.8918,3709,0
+UOCT.US,D,20250505,000000,34.839,34.91,34.7661,34.7661,5550,0
+UOCT.US,D,20250506,000000,34.64,34.73,34.54,34.6,14506,0
+UOCT.US,D,20250507,000000,34.6001,34.69,34.55,34.683,6057,0
+UOCT.US,D,20250508,000000,34.74,34.979,34.74,34.7993,51761,0
+UOCT.US,D,20250509,000000,34.875,34.9099,34.76,34.7858,13052,0
+UOCT.US,D,20250512,000000,35.2,35.4099,35.1901,35.3734,9602,0
+UOCT.US,D,20250513,000000,35.4822,35.64,35.4822,35.5584,62749,0
+UOCT.US,D,20250514,000000,35.5999,35.6192,35.12,35.6,10104,0
+UOCT.US,D,20250515,000000,35.4706,35.71,35.4706,35.6691,14137,0
+UOCT.US,D,20250516,000000,35.74,35.84,35.7068,35.8289,1573402,0
+UOCT.US,D,20250519,000000,35.6708,35.9,35.55,35.85,5534,0
+UOCT.US,D,20250520,000000,35.795,36.0065,35.68,35.7766,5976,0
+UOCT.US,D,20250521,000000,35.74,35.81,35.43,35.43,22997,0
+UOCT.US,D,20250522,000000,35.54,35.55,35.41,35.43,3598,0
+UOCT.US,D,20250523,000000,35.2311,35.395,35.21,35.3384,5317,0
+UOCT.US,D,20250527,000000,35.56,35.79,35.51,35.7535,123141,0
+UOCT.US,D,20250528,000000,35.81,35.81,35.6305,35.6305,12174,0
+UOCT.US,D,20250529,000000,35.72,35.7699,35.6201,35.7231,5867,0
+UOCT.US,D,20250530,000000,35.685,35.7599,35.57,35.759,3200,0
+UOCT.US,D,20250602,000000,35.6,35.86,35.6,35.86,5820,0
+UOCT.US,D,20250603,000000,35.8164,36,35.76,35.92,5748,0
+UOCT.US,D,20250604,000000,35.97,36.01,35.9454,35.9454,3214,0
+UOCT.US,D,20250605,000000,35.99,36.03,35.8,35.8289,20178,0
+UOCT.US,D,20250606,000000,36.06,36.09,36,36.09,11365,0
+UOCT.US,D,20250609,000000,36.0736,36.1483,36.0216,36.0702,8987,0
+UOCT.US,D,20250610,000000,36.13,36.2299,36.1259,36.1747,3741,0
+UOCT.US,D,20250611,000000,36.2,36.27,36.11,36.17,3522,0
+UOCT.US,D,20250612,000000,36.15,36.2499,36.15,36.2092,1917,0
+UOCT.US,D,20250613,000000,36.1,36.15,35.94,36,7737,0
+UOCT.US,D,20250616,000000,36.21,36.27,36.16,36.1954,5707,0
+UOCT.US,D,20250617,000000,36.12,36.17,36.0144,36.0393,3590,0
+UOCT.US,D,20250618,000000,36.09,36.19,36.033,36.033,7208,0
+UOCT.US,D,20250620,000000,36.12,36.19,35.9201,35.9863,7788,0
+UOCT.US,D,20250623,000000,36.0101,36.219,36.01,36.219,2139,0
+UOCT.US,D,20250624,000000,36.415,36.5099,36.4095,36.463,7433,0
+UOCT.US,D,20250625,000000,36.51,36.51,36.39,36.4507,13961,0
+UOCT.US,D,20250626,000000,36.5301,36.6699,36.5301,36.6187,22640,0
+UOCT.US,D,20250627,000000,36.72,36.735,36.57,36.7001,5339,0
+UOCT.US,D,20250630,000000,36.73,36.87,36.6995,36.7815,26316,0
+UOCT.US,D,20250701,000000,36.74,36.87,36.72,36.87,9850,0
+UOCT.US,D,20250702,000000,36.7301,36.91,36.7301,36.91,15025,0
+UOCT.US,D,20250703,000000,36.94,37.06,36.94,37.005,9649,0
+UOCT.US,D,20250707,000000,36.95,36.9799,36.82,36.8301,26009,0
+UOCT.US,D,20250708,000000,36.86,36.94,36.85,36.86,17526,0
+UOCT.US,D,20250709,000000,36.9836,37.014,36.9,37.01,6526,0
+UOCT.US,D,20250710,000000,37.0999,37.1,36.954,37.0654,16272,0
+UOCT.US,D,20250711,000000,36.97,37.0799,36.97,37.0306,3572,0
+UOCT.US,D,20250714,000000,37.0099,37.0999,36.95,37.02,4208,0
+UOCT.US,D,20250715,000000,37.14,37.14,36.96,36.96,7307,0
+UOCT.US,D,20250716,000000,37.01,37.055,36.89,37.025,9694,0
+UOCT.US,D,20250717,000000,37.1,37.2196,37.0804,37.1658,6393,0
+UOCT.US,D,20250718,000000,37.1727,37.2,37.1,37.145,282754,0
+UOCT.US,D,20250721,000000,37.26,37.2699,37.18,37.2004,13493,0
+UOCT.US,D,20250722,000000,37.1899,37.2699,37.14,37.2356,6575,0
+UOCT.US,D,20250723,000000,37.25,37.3793,37.25,37.33,5843,0
+UOCT.US,D,20250724,000000,37.38,37.4399,37.377,37.3978,4797,0
+UOCT.US,D,20250725,000000,37.42,37.47,37.4001,37.445,3905,0
+UOCT.US,D,20250728,000000,37.5305,37.5305,37.44,37.4901,19037,0
+UOCT.US,D,20250729,000000,37.511,37.52,37.42,37.4511,3216,0
+UOCT.US,D,20250730,000000,37.44,37.5099,37.36,37.4,11600,0
+UOCT.US,D,20250731,000000,37.58,37.58,37.3794,37.3794,10153,0
+UOCT.US,D,20250801,000000,37.04,37.19,37.0101,37.071,29616,0
+UOCT.US,D,20250804,000000,37.25,37.3799,37.24,37.3799,26495,0
+UOCT.US,D,20250805,000000,37.39,37.4078,37.26,37.3095,27000,0
+UOCT.US,D,20250806,000000,37.3,37.46,37.3,37.3901,10680,0
+UOCT.US,D,20250807,000000,37.51,37.51,37.32,37.4248,10210,0
+UOCT.US,D,20250808,000000,37.6,37.6399,37.5,37.5824,2895,0
+UOCT.US,D,20250811,000000,37.65,37.65,37.5436,37.5436,2429,0
+UOCT.US,D,20250812,000000,37.6565,37.7587,37.58,37.735,8869,0
+UOCT.US,D,20250813,000000,37.77,37.81,37.73,37.7902,23682,0
+UOCT.US,D,20250814,000000,37.8,37.8048,37.7301,37.8048,10329,0
+UOCT.US,D,20250815,000000,37.9,37.9,37.76,37.7705,4666,0
+UOCT.US,D,20250818,000000,37.83,37.83,37.74,37.8067,16554,0
+UOCT.US,D,20250819,000000,37.82,37.8699,37.67,37.7088,8390,0
+UOCT.US,D,20250820,000000,37.625,37.6906,37.55,37.6906,3301,0
+UOCT.US,D,20250821,000000,37.6,37.6775,37.56,37.6119,58024,0
+UOCT.US,D,20250822,000000,37.68,37.9299,37.68,37.885,244503,0
+UOCT.US,D,20250825,000000,37.92,37.9399,37.85,37.8962,4269,0
+UOCT.US,D,20250826,000000,37.87,37.96,37.83,37.96,6278,0
+UOCT.US,D,20250827,000000,37.9699,37.99,37.85,37.91,7041,0
+UOCT.US,D,20250828,000000,37.92,37.9996,37.92,37.9702,7023,0
+UOCT.US,D,20250829,000000,37.88,37.995,37.8601,37.89,22654,0
+UOCT.US,D,20250902,000000,37.8,37.83,37.6301,37.8294,26014,0
+UOCT.US,D,20250903,000000,37.9041,37.9097,37.8396,37.87,22776,0
+UOCT.US,D,20250904,000000,37.95,38.0699,37.95,38.02,33453,0
+UOCT.US,D,20250905,000000,38.03,38.06,37.97,38,12483,0
+UOCT.US,D,20250908,000000,38.06,38.13,38.03,38.12,10714,0
+UOCT.US,D,20250909,000000,38.07,38.1299,38.07,38.1,20951,0
+UOCT.US,D,20250910,000000,38.1291,38.2,38.09,38.09,9946,0
+UOCT.US,D,20250911,000000,38.17,38.2127,38.17,38.19,22260,0
+UOCT.US,D,20250912,000000,38.2,38.225,38.2,38.21,7951,0
+UOCT.US,D,20250915,000000,38.27,38.27,38.22,38.23,12803,0
+UOCT.US,D,20250916,000000,38.23,38.28,38.16,38.2,5475,0
+UOCT.US,D,20250917,000000,38.2232,38.3,38.21,38.2619,12670,0
+UOCT.US,D,20250918,000000,38.25,38.33,38.23,38.26,20237,0
+UOCT.US,D,20250919,000000,38.2401,38.3433,38.24,38.309,21013,0
+UOCT.US,D,20250922,000000,38.31,38.37,38.31,38.31,12978,0
+UOCT.US,D,20250923,000000,38.3013,38.38,38.3013,38.345,20432,0
+UOCT.US,D,20250924,000000,38.315,38.47,38.315,38.3602,12767,0
+UOCT.US,D,20250925,000000,38.364,38.39,38.31,38.36,12304,0
+UOCT.US,D,20250926,000000,38.4,38.41,38.3301,38.3804,13039,0
+UOCT.US,D,20250929,000000,38.36,38.42,38.35,38.42,55942,0
+UOCT.US,D,20250930,000000,38.44,38.45,38.33,38.43,194702,0
+UOCT.US,D,20251001,000000,38.37,38.52,38.33,38.495,400629,0
+UOCT.US,D,20251002,000000,38.5,38.55,38.4301,38.5,81106,0
+UOCT.US,D,20251003,000000,38.59,38.59,38.438,38.5,117263,0
+UOCT.US,D,20251006,000000,38.55,38.6,38.4607,38.55,71095,0
+UOCT.US,D,20251007,000000,38.5588,38.62,38.4212,38.4795,69866,0
+UOCT.US,D,20251008,000000,38.46,38.58,38.4408,38.58,211121,0
+UOCT.US,D,20251009,000000,38.535,38.56,38.4501,38.56,42643,0
+UOCT.US,D,20251010,000000,38.6,38.64,38.1,38.1,52504,0
+UOCT.US,D,20251013,000000,38.2802,38.37,38.24,38.34,63763,0
+UOCT.US,D,20251014,000000,38.18,38.4,38.18,38.33,38419,0
+UOCT.US,D,20251015,000000,38.45,38.51,38.23,38.3579,55149,0
+UOCT.US,D,20251016,000000,38.41,38.46,38.1801,38.32,34936,0
+UOCT.US,D,20251017,000000,38.1985,38.4598,38.1985,38.41,104119,0
+UOCT.US,D,20251020,000000,38.4996,38.6099,38.37,38.52,33698,0
+UOCT.US,D,20251021,000000,38.59,38.63,38.5301,38.61,37815,0
+UOCT.US,D,20251022,000000,38.5575,38.6,38.39,38.52,35807,0
+UOCT.US,D,20251023,000000,38.54,38.65,38.5,38.58,27252,0
+UOCT.US,D,20251024,000000,38.73,39.0252,38.66,38.72,9145,0
+UOCT.US,D,20251027,000000,38.8205,38.91,38.8,38.8701,31726,0
+UOCT.US,D,20251028,000000,38.8571,38.96,38.857,38.8952,19118,0
+UOCT.US,D,20251029,000000,38.905,38.96,38.7909,38.84,18665,0
+UOCT.US,D,20251030,000000,38.775,38.85,38.65,38.65,49854,0
+UOCT.US,D,20251031,000000,38.7201,38.82,38.68,38.72,30384,0
+UOCT.US,D,20251103,000000,38.76,38.81,38.67,38.8,20304,0
+UOCT.US,D,20251104,000000,38.66,38.7089,38.5501,38.61,13574,0
+UOCT.US,D,20251105,000000,38.58,38.73,38.57,38.7099,1561977,0
+UOCT.US,D,20251106,000000,38.57,38.57,38.44,38.46,12279,0
+UOCT.US,D,20251107,000000,38.39,38.4999,38.2795,38.42,7801,0
+UOCT.US,D,20251110,000000,38.611,38.7799,38.61,38.75,6543,0
+UOCT.US,D,20251111,000000,38.6401,38.8,38.64,38.7,15167,0
+UOCT.US,D,20251112,000000,38.81,38.81,38.6713,38.72,6300,0
+UOCT.US,D,20251113,000000,38.69,38.71,38.44,38.44,7874,0
+UOCT.US,D,20251114,000000,38.365,38.6,38.365,38.5124,13208,0
+UOCT.US,D,20251117,000000,38.5145,38.52,38.25,38.3603,14083,0
+UOCT.US,D,20251118,000000,38.22,38.35,38.09,38.22,9133,0
+UOCT.US,D,20251119,000000,38.31,38.4199,38.1738,38.29,17546,0
+UOCT.US,D,20251120,000000,38.47,38.6,38.0311,38.0311,9153,0
+UOCT.US,D,20251121,000000,38.1,38.2999,37.99,38.1911,25388,0
+UOCT.US,D,20251124,000000,38.35,38.5299,38.35,38.4796,9910,0
+UOCT.US,D,20251125,000000,38.47,38.645,38.47,38.6402,22839,0
+UOCT.US,D,20251126,000000,38.72,38.82,38.64,38.7711,16394,0
+UOCT.US,D,20251128,000000,38.84,38.86,38.71,38.8214,5590,0
+UOCT.US,D,20251201,000000,38.78,38.85,38.74,38.81,11168,0
+UOCT.US,D,20251202,000000,38.87,38.87,38.76,38.8252,4790,0
+UOCT.US,D,20251203,000000,38.805,38.93,38.7901,38.93,7914,0
+UOCT.US,D,20251204,000000,38.8498,38.92,38.81,38.8857,12504,0
+UOCT.US,D,20251205,000000,38.94,39.02,38.89,38.9455,11933,0
+UOCT.US,D,20251208,000000,38.9,38.95,38.8225,38.83,13626,0
+UOCT.US,D,20251209,000000,38.81,38.96,38.81,38.8825,63406,0
+UOCT.US,D,20251210,000000,38.88,39.06,38.84,38.97,12590,0
+UOCT.US,D,20251211,000000,38.93,39.1099,38.93,39.0575,12877,0
+UOCT.US,D,20251212,000000,39.03,39.03,38.82,38.94,4977,0
+UOCT.US,D,20251215,000000,38.8495,38.94,38.81,38.91,10216,0
+UOCT.US,D,20251216,000000,38.92,38.92,38.7304,38.84,9861,0
+UOCT.US,D,20251217,000000,38.85,38.85,38.61,38.67,6608,0
+UOCT.US,D,20251218,000000,38.79,38.8899,38.71,38.789,5580,0
+UOCT.US,D,20251219,000000,38.791,38.97,38.791,38.955,6188,0
+UOCT.US,D,20251222,000000,39.07,39.09,39,39.0413,24493,0
+UOCT.US,D,20251223,000000,39.0482,39.18,39.0482,39.1451,14313,0
+UOCT.US,D,20251224,000000,39.17,39.23,39.145,39.23,8949,0
+UOCT.US,D,20251226,000000,39.24,39.25,39.13,39.1985,4352,0
+UOCT.US,D,20251229,000000,39.2,39.2,39.1,39.1,10791,0
+UOCT.US,D,20251230,000000,39.2,39.23,39.09,39.165,4231,0
+UOCT.US,D,20251231,000000,39.16,39.16,39,39.042,12316,0
+UOCT.US,D,20260102,000000,38.99,39.12,38.97,39.09,10612,0
+UOCT.US,D,20260105,000000,39.21,39.2199,39.12,39.1536,10745,0
+UOCT.US,D,20260106,000000,39.24,39.31,39.16,39.2609,6099,0
+UOCT.US,D,20260107,000000,39.33,39.34,39.1901,39.22,18632,0
+UOCT.US,D,20260108,000000,39.13,39.28,39.13,39.17,11204,0
+UOCT.US,D,20260109,000000,39.31,39.43,39.26,39.28,10386,0
+UOCT.US,D,20260112,000000,39.32,39.405,39.25,39.38,11154,0
+UOCT.US,D,20260113,000000,39.4399,39.4399,39.25,39.3253,10748,0
+UOCT.US,D,20260114,000000,39.32,39.32,39.12,39.2,29780,0
+UOCT.US,D,20260115,000000,39.38,39.4,39.28,39.3198,5625,0
+UOCT.US,D,20260116,000000,39.36,39.3799,39.27,39.3256,5889,0
+UOCT.US,D,20260120,000000,39.065,39.1599,38.9293,38.9293,23837,0
+UOCT.US,D,20260121,000000,39.08,39.22,38.95,39.12,12338,0
+UOCT.US,D,20260122,000000,39.24,39.405,39.17,39.31,26968,0
+UOCT.US,D,20260123,000000,39.225,39.329,39.19,39.21,7358,0
+UOCT.US,D,20260126,000000,39.37,39.41,39.3001,39.3458,3799,0
+UOCT.US,D,20260127,000000,39.44,39.46,39.3992,39.45,3054,0
+UOCT.US,D,20260128,000000,39.447,39.48,39.3306,39.45,22172,0
+UOCT.US,D,20260129,000000,39.4,39.4,39.23,39.3623,11180,0
+UOCT.US,D,20260130,000000,39.36,39.369,39.2501,39.3185,5670,0
+UOCT.US,D,20260202,000000,39.285,39.46,39.2,39.36,5918,0
+UOCT.US,D,20260203,000000,39.4,39.4,39.17,39.2698,7729,0
+UOCT.US,D,20260204,000000,39.275,39.33,39.07,39.12,20241,0
+UOCT.US,D,20260205,000000,39.09,39.09,38.9001,39.01,25256,0
+UOCT.US,D,20260206,000000,39.22,39.2875,39.1342,39.27,4566,0
+UOCT.US,D,20260209,000000,39.39,39.47,39.37,39.4202,3688,0
+UOCT.US,D,20260210,000000,39.44,39.4514,39.32,39.32,9248,0
+UOCT.US,D,20260211,000000,39.33,39.43,39.242,39.42,12114,0
+UOCT.US,D,20260212,000000,39.42,39.42,39.06,39.06,8732,0
+UOCT.US,D,20260213,000000,39.0946,39.23,39.06,39.12,4877,0
+UOCT.US,D,20260217,000000,39.02,39.2099,38.89,39.1148,14402,0
+UOCT.US,D,20260218,000000,39.14,39.28,39.1,39.215,5826,0
diff --git a/daily/us/nyse etfs/2/upar.us.txt b/daily/us/nyse etfs/2/upar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad36dddd6a95c3c8e0fc5dd29273415edb000086
--- /dev/null
+++ b/daily/us/nyse etfs/2/upar.us.txt	
@@ -0,0 +1,1026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPAR.US,D,20220105,000000,19.2813,19.2823,18.9548,18.9548,12751.295482778,0
+UPAR.US,D,20220106,000000,18.7136,18.9258,18.7136,18.9258,29025.635690135,0
+UPAR.US,D,20220107,000000,18.762,18.9451,18.6943,18.8774,60546.202261989,0
+UPAR.US,D,20220110,000000,18.8193,18.8289,18.733,18.826,21174.396845967,0
+UPAR.US,D,20220111,000000,18.7902,19.0701,18.7902,19.0411,21627.551441364,0
+UPAR.US,D,20220112,000000,19.3201,19.3307,19.2726,19.2726,10810.67899224,0
+UPAR.US,D,20220113,000000,19.2638,19.2823,19.1176,19.1176,35968.50085788,0
+UPAR.US,D,20220114,000000,19.0798,19.1476,18.3474,19.0411,23058.239981729,0
+UPAR.US,D,20220118,000000,18.8289,18.8579,18.7902,18.7902,4977.4748496686,0
+UPAR.US,D,20220119,000000,18.8289,18.8289,18.6487,18.7039,479778.20205872,0
+UPAR.US,D,20220120,000000,18.7136,18.7998,18.6845,18.7233,56120.977317872,0
+UPAR.US,D,20220121,000000,18.6167,18.7233,18.5499,18.6555,50662.477316826,0
+UPAR.US,D,20220124,000000,18.5209,18.6555,18.42,18.579,14144.823281835,0
+UPAR.US,D,20220125,000000,18.4055,18.5983,18.4055,18.5596,6474.2269301372,0
+UPAR.US,D,20220126,000000,18.5014,18.7136,18.3571,18.3571,98810.411138465,0
+UPAR.US,D,20220127,000000,18.3571,18.9384,18.2554,18.2554,3671.6876898115,0
+UPAR.US,D,20220128,000000,18.2796,18.5402,18.2796,18.5305,9673.1474110834,0
+UPAR.US,D,20220131,000000,18.5499,18.7427,18.5054,18.6652,8754.45130652,0
+UPAR.US,D,20220201,000000,18.6458,18.7902,18.6458,18.6845,2355.5781018133,0
+UPAR.US,D,20220202,000000,18.7233,18.8967,18.6943,18.7524,5247.9224669671,0
+UPAR.US,D,20220203,000000,18.7902,18.7902,18.4918,18.4918,3570.5278940281,0
+UPAR.US,D,20220204,000000,18.5014,18.5693,18.3087,18.3183,121948.13381688,0
+UPAR.US,D,20220207,000000,18.3087,18.4724,18.3087,18.3668,2982.1494899819,0
+UPAR.US,D,20220208,000000,18.299,18.5876,18.299,18.3959,24517.83132089,0
+UPAR.US,D,20220209,000000,18.4337,18.6264,18.4337,18.5596,45025.399308937,0
+UPAR.US,D,20220210,000000,18.5499,18.6167,18.3087,18.3087,20354.796051558,0
+UPAR.US,D,20220211,000000,18.328,18.3445,18.3087,18.3445,7990.5916240739,0
+UPAR.US,D,20220214,000000,18.2128,18.2418,18.2128,18.2418,2555.8332077519,0
+UPAR.US,D,20220215,000000,18.1159,18.2506,18.0587,18.203,36216.239133268,0
+UPAR.US,D,20220216,000000,18.1159,18.2418,18.1013,18.2321,8166.0729024737,0
+UPAR.US,D,20220217,000000,18.1837,18.5596,18.1837,18.2225,14583.526477834,0
+UPAR.US,D,20220218,000000,18.1208,18.203,18.1208,18.1837,2525.8981661425,0
+UPAR.US,D,20220222,000000,18.1159,18.2321,18.0587,18.1449,66721.078776032,0
+UPAR.US,D,20220223,000000,18.1546,18.1546,17.9076,17.9076,12436.461424472,0
+UPAR.US,D,20220224,000000,17.8417,17.8843,17.8272,17.8543,3406.4012865836,0
+UPAR.US,D,20220225,000000,17.9425,18.1546,17.9425,18.1159,14454.49612607,0
+UPAR.US,D,20220228,000000,18.02,18.3183,18.02,18.3183,9320.1203686557,0
+UPAR.US,D,20220301,000000,18.5014,18.5693,18.1837,18.5693,26959.085576274,0
+UPAR.US,D,20220302,000000,18.5983,18.9161,18.5983,18.796,25081.435897397,0
+UPAR.US,D,20220303,000000,18.5886,18.7136,18.5014,18.5014,5191.1491121907,0
+UPAR.US,D,20220304,000000,18.3862,18.5518,18.3862,18.5518,2686.9280451446,0
+UPAR.US,D,20220307,000000,18.733,18.7717,18.5499,18.6264,5245.8579813388,0
+UPAR.US,D,20220308,000000,18.5499,18.6943,18.5499,18.5886,2944.9887486737,0
+UPAR.US,D,20220309,000000,18.6167,18.6167,18.4724,18.4724,14473.076496724,0
+UPAR.US,D,20220310,000000,18.2321,18.2602,18.1644,18.1934,14996.423603481,0
+UPAR.US,D,20220311,000000,18.203,18.203,18.1256,18.1449,14890.102593627,0
+UPAR.US,D,20220314,000000,18.2602,18.2602,17.7884,17.8079,29558.272982219,0
+UPAR.US,D,20220315,000000,17.74,17.74,17.461,17.461,94035.255880363,0
+UPAR.US,D,20220316,000000,17.5278,17.9328,17.5046,17.8175,25816.392781048,0
+UPAR.US,D,20220317,000000,18.0006,18.0103,17.959,17.959,14328.562502748,0
+UPAR.US,D,20220318,000000,18.2418,18.3668,18.2321,18.2321,12958.776288416,0
+UPAR.US,D,20220321,000000,18.0965,18.2893,17.9619,18.1924,39226.259179232,0
+UPAR.US,D,20220322,000000,17.9619,18.1449,17.8272,17.9231,14938.618005891,0
+UPAR.US,D,20220323,000000,18.1159,18.203,18.1159,18.1363,40844.815911766,0
+UPAR.US,D,20220324,000000,18.1062,18.2699,18.0394,18.0587,18113.796902112,0
+UPAR.US,D,20220325,000000,18.02,18.1517,17.9328,18.1517,1484.3651666992,0
+UPAR.US,D,20220328,000000,18.1546,18.1546,18.0191,18.0287,3760.4605718255,0
+UPAR.US,D,20220329,000000,18.174,18.174,18.0287,18.0287,1473.0104957439,0
+UPAR.US,D,20220330,000000,18.0384,18.3678,18.0384,18.1504,2004.6155450138,0
+UPAR.US,D,20220331,000000,18.2273,18.2902,18.1159,18.1449,4710.1239608125,0
+UPAR.US,D,20220401,000000,18.1644,18.174,18.0384,18.1401,15575.5118222,0
+UPAR.US,D,20220404,000000,18.1934,18.3,18.1934,18.2612,2928.4728636478,0
+UPAR.US,D,20220405,000000,18.0287,18.0287,17.8543,17.8737,12019.43532757,0
+UPAR.US,D,20220406,000000,17.6703,17.6703,17.554,17.6025,4132.0679849074,0
+UPAR.US,D,20220407,000000,17.5055,17.5055,17.3893,17.4959,4430.386158187,0
+UPAR.US,D,20220408,000000,17.399,17.4378,17.3552,17.3552,3487.9484688988,0
+UPAR.US,D,20220411,000000,17.244,17.2582,17.089,17.1331,4089.7460295286,0
+UPAR.US,D,20220412,000000,17.2149,17.8834,17.0503,17.0696,14565.978349995,0
+UPAR.US,D,20220413,000000,17.1568,17.1859,17.1132,17.1132,8274.4583979559,0
+UPAR.US,D,20220414,000000,17.1181,17.1472,17.0043,17.0043,9816.6291622456,0
+UPAR.US,D,20220418,000000,17.0309,17.0309,16.9292,16.934,10708.486953642,0
+UPAR.US,D,20220419,000000,16.9437,17.0212,16.8565,16.8565,13390.253784716,0
+UPAR.US,D,20220420,000000,16.8565,17.1665,16.8565,17.0987,19917.125098374,0
+UPAR.US,D,20220421,000000,17.0696,17.0696,16.6627,16.8468,13458.381810448,0
+UPAR.US,D,20220422,000000,16.698,16.698,16.469,16.469,4551.1585674386,0
+UPAR.US,D,20220425,000000,16.3721,16.3721,16.188,16.3333,11684.988655796,0
+UPAR.US,D,20220426,000000,16.2656,16.2849,16.0912,16.1299,23323.526384956,0
+UPAR.US,D,20220427,000000,16.1396,16.1783,16.1396,16.1783,26900.24773587,0
+UPAR.US,D,20220428,000000,16.1105,16.2296,16.1105,16.2296,13201.353349733,0
+UPAR.US,D,20220429,000000,16.5346,16.5346,16.0815,16.0815,10824.098148823,0
+UPAR.US,D,20220502,000000,15.9459,15.9459,15.6939,15.7521,12631.55531634,0
+UPAR.US,D,20220503,000000,15.7618,15.9943,15.7618,15.8344,7013.0576791059,0
+UPAR.US,D,20220504,000000,15.7424,16.1211,15.6553,16.1211,41449.710200838,0
+UPAR.US,D,20220505,000000,15.9943,15.9943,15.6455,15.6455,4753.4781590054,0
+UPAR.US,D,20220506,000000,15.4518,15.4614,15.3065,15.3985,9580.245557813,0
+UPAR.US,D,20220509,000000,15.1031,15.1031,14.7252,14.8027,31431.79368984,0
+UPAR.US,D,20220510,000000,14.8899,14.948,14.6865,14.7715,23308.042742745,0
+UPAR.US,D,20220511,000000,14.6874,15.0546,14.6865,15.0117,133197.51600512,0
+UPAR.US,D,20220512,000000,15.1515,15.2096,14.8706,14.948,172476.41956787,0
+UPAR.US,D,20220513,000000,15.1322,15.2579,15.1127,15.1127,584.2494327898,0
+UPAR.US,D,20220516,000000,15.2677,15.2677,15.1999,15.1999,7816.1425884883,0
+UPAR.US,D,20220517,000000,15.2387,15.2387,15.2387,15.2387,222.96444784911,0
+UPAR.US,D,20220518,000000,15.1321,15.1805,15.1321,15.1805,6303.906865808,0
+UPAR.US,D,20220519,000000,15.4421,15.5293,15.3452,15.3549,16302.210763338,0
+UPAR.US,D,20220520,000000,15.1225,15.235,15.1127,15.235,17135.23071433,0
+UPAR.US,D,20220523,000000,15.384,15.4809,15.2968,15.4228,16622.206035714,0
+UPAR.US,D,20220524,000000,15.5099,15.6553,15.3065,15.4179,16260.921050774,0
+UPAR.US,D,20220525,000000,15.4614,15.5692,15.4228,15.5692,3757.3638433832,0
+UPAR.US,D,20220526,000000,15.6649,15.795,15.6649,15.795,9415.0867075544,0
+UPAR.US,D,20220527,000000,15.6455,16.0331,15.6455,15.9362,150920.09288068,0
+UPAR.US,D,20220531,000000,15.8006,15.8878,15.6843,15.8251,4943.4108368028,0
+UPAR.US,D,20220601,000000,15.6165,15.7424,15.5777,15.6358,10983.063542197,0
+UPAR.US,D,20220602,000000,15.7424,15.8587,15.6891,15.824,7090.4758901646,0
+UPAR.US,D,20220603,000000,15.6845,15.8102,15.6845,15.8102,3656.2040475998,0
+UPAR.US,D,20220606,000000,15.9362,15.9362,15.7424,15.7424,2267.8374626134,0
+UPAR.US,D,20220607,000000,15.5002,15.8683,15.5002,15.8632,7218.473999115,0
+UPAR.US,D,20220608,000000,15.8296,15.8342,15.7715,15.7715,4876.3150538852,0
+UPAR.US,D,20220609,000000,15.6262,15.6649,15.5099,15.5099,78200.651111819,0
+UPAR.US,D,20220610,000000,15.4228,15.4228,15.2289,15.258,8843.224188534,0
+UPAR.US,D,20220613,000000,14.7446,14.8202,13.9987,14.4249,98714.412556752,0
+UPAR.US,D,20220614,000000,14.3377,14.391,14.144,14.1827,40244.05059395,0
+UPAR.US,D,20220615,000000,14.2021,14.4346,14.1343,14.4346,24180.287920673,0
+UPAR.US,D,20220616,000000,14.1246,14.2408,14.0471,14.2392,12785.359495644,0
+UPAR.US,D,20220617,000000,14.328,14.3765,14.1343,14.2408,46391.056552013,0
+UPAR.US,D,20220621,000000,14.2593,14.3184,14.2593,14.2602,22296.444784911,0
+UPAR.US,D,20220622,000000,14.3087,14.3765,14.3087,14.3392,14848.812881062,0
+UPAR.US,D,20220623,000000,14.5314,14.5605,14.2602,14.4637,11298.929843316,0
+UPAR.US,D,20220624,000000,14.5896,14.5993,14.5218,14.5412,275286.77161103,0
+UPAR.US,D,20220627,000000,14.4822,14.6001,14.2466,14.5804,21695.847267292,0
+UPAR.US,D,20220628,000000,14.4724,14.5901,14.3055,14.3055,11354.112540408,0
+UPAR.US,D,20220629,000000,14.3055,14.3841,14.2466,14.2466,15949.53376236,0
+UPAR.US,D,20220630,000000,14.2466,14.4135,14.1091,14.1582,50644.35289485,0
+UPAR.US,D,20220701,000000,14.1681,14.4037,14.1681,14.2859,13653.860128876,0
+UPAR.US,D,20220705,000000,14.2761,14.2957,14.0209,14.2957,82810.264471022,0
+UPAR.US,D,20220706,000000,14.227,14.2761,13.9128,14.1386,38951.083602024,0
+UPAR.US,D,20220707,000000,14.119,14.1631,14.0502,14.1288,12689.351286414,0
+UPAR.US,D,20220708,000000,14.0306,14.0306,13.8982,13.8982,4698.288585298,0
+UPAR.US,D,20220711,000000,13.8735,13.9128,13.7949,13.8148,5395.953376308,0
+UPAR.US,D,20220712,000000,13.8833,13.9619,13.8539,13.8539,17316.345659492,0
+UPAR.US,D,20220713,000000,13.7557,14.0208,13.7557,13.9409,10588.209003416,0
+UPAR.US,D,20220714,000000,13.8539,13.952,13.8342,13.8412,436776.86174461,0
+UPAR.US,D,20220715,000000,13.844,13.9619,13.8146,13.955,65654.840033398,0
+UPAR.US,D,20220718,000000,14.1484,14.1484,13.952,14.0208,17064.77893923,0
+UPAR.US,D,20220719,000000,14.1582,14.1681,14.06,14.06,1086.727491982,0
+UPAR.US,D,20220720,000000,14.1387,14.1582,14.06,14.06,77595.602091502,0
+UPAR.US,D,20220721,000000,14.1681,14.2761,14.1533,14.2761,19779.05144732,0
+UPAR.US,D,20220722,000000,14.4528,14.5117,14.443,14.4626,75635.011255452,0
+UPAR.US,D,20220725,000000,14.5412,14.6541,14.5313,14.5446,23344.780547066,0
+UPAR.US,D,20220726,000000,14.551,14.5706,14.551,14.5706,1388.200160798,0
+UPAR.US,D,20220727,000000,14.7179,14.7572,14.551,14.7456,42342.651126204,0
+UPAR.US,D,20220728,000000,14.9732,14.9893,14.9437,14.9701,3853.961414864,0
+UPAR.US,D,20220729,000000,15.1008,15.199,15.1008,15.1303,36470.045016768,0
+UPAR.US,D,20220801,000000,15.1695,15.3756,15.0321,15.3659,5297.159967946,0
+UPAR.US,D,20220802,000000,15.2258,15.2258,14.9633,15.0223,13794.411575824,0
+UPAR.US,D,20220803,000000,15.0223,15.1401,14.8848,15.1249,62798.997589614,0
+UPAR.US,D,20220804,000000,15.1303,15.2373,15.1106,15.2088,16337.577974586,0
+UPAR.US,D,20220805,000000,14.9143,15.0713,14.9143,15.0026,33367.728296452,0
+UPAR.US,D,20220808,000000,15.1047,15.1047,15.0664,15.1008,2494.278938954,0
+UPAR.US,D,20220809,000000,15.1902,15.199,15.1008,15.1008,1116.263665616,0
+UPAR.US,D,20220810,000000,15.1794,15.3168,15.1646,15.1695,10349.882636852,0
+UPAR.US,D,20220811,000000,15.2284,15.2972,14.983,14.9928,143962.36575835,0
+UPAR.US,D,20220812,000000,15.0713,15.0713,15.0272,15.0517,3169.536977552,0
+UPAR.US,D,20220815,000000,15.0517,15.2088,15.0331,15.1106,19466.375402298,0
+UPAR.US,D,20220816,000000,15.1106,15.1355,15.1106,15.1355,1965.68327978,0
+UPAR.US,D,20220817,000000,15.0419,15.0545,15.0203,15.0203,3596.283762126,0
+UPAR.US,D,20220818,000000,15.0615,15.3414,14.8946,15.3414,165648.02813819,0
+UPAR.US,D,20220819,000000,14.983,14.983,14.7866,14.8881,1945.31350486,0
+UPAR.US,D,20220822,000000,14.8258,14.8258,14.6197,14.7028,36933.457396198,0
+UPAR.US,D,20220823,000000,14.8945,14.8945,14.7745,14.7745,561.187299046,0
+UPAR.US,D,20220824,000000,14.7621,14.8406,14.6725,14.7518,13831.07717068,0
+UPAR.US,D,20220825,000000,14.9241,14.9241,14.8803,14.8803,38771.829582728,0
+UPAR.US,D,20220826,000000,14.9117,14.9143,14.8848,14.8946,44422.405145536,0
+UPAR.US,D,20220829,000000,14.767,14.8112,14.7572,14.7964,4155.43408368,0
+UPAR.US,D,20220830,000000,14.567,14.567,14.567,14.567,111.015273314,0
+UPAR.US,D,20220831,000000,14.5804,14.605,14.335,14.3448,51000.82395595,0
+UPAR.US,D,20220901,000000,14.1484,14.1713,13.8931,14.0306,32013.138264272,0
+UPAR.US,D,20220902,000000,14.0993,14.1582,14.0993,14.1484,29249.978296374,0
+UPAR.US,D,20220906,000000,14.2171,14.2171,13.8048,13.8539,83133.125403504,0
+UPAR.US,D,20220907,000000,13.7851,13.9913,13.7851,13.9913,19589.612540564,0
+UPAR.US,D,20220908,000000,14.0011,14.06,14.0011,14.0159,6580.455787906,0
+UPAR.US,D,20220909,000000,14.1091,14.1779,14.0895,14.1779,11142.26688124,0
+UPAR.US,D,20220912,000000,14.2466,14.3152,14.1288,14.1386,12525.374598308,0
+UPAR.US,D,20220913,000000,13.8637,13.8637,13.7976,13.7976,33106.995177476,0
+UPAR.US,D,20220914,000000,13.8048,13.9422,13.8048,13.8253,55374.214631274,0
+UPAR.US,D,20220915,000000,13.8637,13.8637,13.7459,13.7459,9670.55064327,0
+UPAR.US,D,20220916,000000,13.6182,13.6182,13.52,13.5299,14110.143087084,0
+UPAR.US,D,20220919,000000,13.3531,13.6084,13.3531,13.5986,3474.065112606,0
+UPAR.US,D,20220920,000000,13.5986,13.5986,13.3138,13.3912,11972.33520923,0
+UPAR.US,D,20220921,000000,13.3433,13.4808,13.2893,13.3335,5374.565112642,0
+UPAR.US,D,20220922,000000,13.304,13.304,13.0095,13.1336,48020.725885154,0
+UPAR.US,D,20220923,000000,12.8916,12.8916,12.6266,12.6953,433041.04502428,0
+UPAR.US,D,20220926,000000,12.6167,12.7051,12.3811,12.44,71444.948554408,0
+UPAR.US,D,20220927,000000,12.43,12.43,12.12,12.15,60053,0
+UPAR.US,D,20220928,000000,12.23,12.51,12.145,12.51,7367,0
+UPAR.US,D,20220929,000000,12.6,12.81,12.26,12.81,50700,0
+UPAR.US,D,20220930,000000,12.39,12.4,12.09,12.11,10277,0
+UPAR.US,D,20221003,000000,12.26,12.47,12.26,12.47,9727,0
+UPAR.US,D,20221004,000000,12.73,12.94,12.73,12.93,23225,0
+UPAR.US,D,20221005,000000,12.73,12.8299,12.73,12.74,159126,0
+UPAR.US,D,20221006,000000,12.63,12.63,12.5,12.5745,39142,0
+UPAR.US,D,20221007,000000,12.38,12.46,12.28,12.3,44410,0
+UPAR.US,D,20221010,000000,12.33,12.33,12.09,12.09,161142,0
+UPAR.US,D,20221011,000000,12.09,12.1606,12.0316,12.0336,17465,0
+UPAR.US,D,20221012,000000,11.95,12.16,11.95,12.095,20278,0
+UPAR.US,D,20221013,000000,11.85,12.64,11.85,12.214,7200,0
+UPAR.US,D,20221014,000000,12.17,12.17,12.04,12.04,21895,0
+UPAR.US,D,20221017,000000,12.19,12.27,12.1153,12.1153,4812,0
+UPAR.US,D,20221018,000000,12.645,12.645,11.96,12.2,29392,0
+UPAR.US,D,20221019,000000,12.06,12.14,11.98,11.98,9006,0
+UPAR.US,D,20221020,000000,12.015,12.06,11.93,11.9302,9134,0
+UPAR.US,D,20221021,000000,11.9,11.99,11.73,11.9751,34970,0
+UPAR.US,D,20221024,000000,11.94,12.08,11.84,11.9602,162889,0
+UPAR.US,D,20221025,000000,12.27,12.3,12.11,12.22,108281,0
+UPAR.US,D,20221026,000000,12.45,12.56,12.33,12.43,156282,0
+UPAR.US,D,20221027,000000,12.52,12.63,12.49,12.54,201173,0
+UPAR.US,D,20221028,000000,12.52,12.6,12.44,12.53,205041,0
+UPAR.US,D,20221031,000000,12.42,12.57,12.39,12.42,253437,0
+UPAR.US,D,20221101,000000,12.69,13.4,12.575,12.58,127142,0
+UPAR.US,D,20221102,000000,12.62,12.72,12.48,12.62,89353,0
+UPAR.US,D,20221103,000000,12.12,12.38,12.1,12.21,133216,0
+UPAR.US,D,20221104,000000,12.33,12.67,12.23,12.31,82632,0
+UPAR.US,D,20221107,000000,12.4,12.43,12.39,12.39,15675,0
+UPAR.US,D,20221108,000000,12.49,12.76,12.49,12.62,98053,0
+UPAR.US,D,20221109,000000,12.63,12.63,12.34,12.37,8474,0
+UPAR.US,D,20221110,000000,12.75,13.48,12.52,13.45,220754,0
+UPAR.US,D,20221111,000000,13.41,13.41,13.115,13.36,1685659,0
+UPAR.US,D,20221114,000000,13.3,13.35,13.01,13.21,13982,0
+UPAR.US,D,20221115,000000,13.39,13.48,13.35,13.45,16068,0
+UPAR.US,D,20221116,000000,13.49,13.54,13.43,13.52,78190,0
+UPAR.US,D,20221117,000000,13.26,13.44,13.26,13.39,12300,0
+UPAR.US,D,20221118,000000,13.36,13.37,13.19,13.27,28315,0
+UPAR.US,D,20221121,000000,13.27,13.27,13.085,13.22,17986,0
+UPAR.US,D,20221122,000000,13.36,13.59,13.36,13.54,37270,0
+UPAR.US,D,20221123,000000,13.49,13.81,13.37,13.78,14297,0
+UPAR.US,D,20221125,000000,13.77,13.91,13.76,13.76,6607,0
+UPAR.US,D,20221128,000000,13.63,13.9,13.52,13.6,22388,0
+UPAR.US,D,20221129,000000,13.46,13.8,13.46,13.52,22798,0
+UPAR.US,D,20221130,000000,13.61,13.86,13.51,13.86,2208946,0
+UPAR.US,D,20221201,000000,14.08,14.6,14.02,14.31,46817,0
+UPAR.US,D,20221202,000000,14.18,14.55,14.16,14.55,1315632,0
+UPAR.US,D,20221205,000000,14.29,14.305,14.12,14.15,50983,0
+UPAR.US,D,20221206,000000,14.22,14.28,14.1947,14.28,16106,0
+UPAR.US,D,20221207,000000,14.33,14.45,14.3,14.45,155456,0
+UPAR.US,D,20221208,000000,14.42,14.55,14.37,14.37,931467,0
+UPAR.US,D,20221209,000000,14.42,14.51,14.16,14.16,46271,0
+UPAR.US,D,20221212,000000,13.98,14.25,13.98,14.15,101520,0
+UPAR.US,D,20221213,000000,14.48,14.53,14.3,14.3,207416,0
+UPAR.US,D,20221214,000000,14.37,14.4,14.01,14.11,40344,0
+UPAR.US,D,20221215,000000,14.1,14.108,13.9401,14.07,1402490,0
+UPAR.US,D,20221216,000000,13.84,13.94,13.81,13.88,38230,0
+UPAR.US,D,20221219,000000,13.87,13.87,13.68,13.72,7908,0
+UPAR.US,D,20221220,000000,13.61,13.66,13.54,13.65,63434,0
+UPAR.US,D,20221221,000000,13.72,13.75,13.6862,13.7,15859,0
+UPAR.US,D,20221222,000000,13.69,13.7,13.53,13.62,39447,0
+UPAR.US,D,20221223,000000,13.53,13.59,13.35,13.47,139003,0
+UPAR.US,D,20221227,000000,13.38,13.5,13.276,13.3,25486,0
+UPAR.US,D,20221228,000000,13.3,13.3,13.18,13.18,8500,0
+UPAR.US,D,20221229,000000,13.26,13.42,13.26,13.3,193292,0
+UPAR.US,D,20221230,000000,13.38,13.38,13.1499,13.32,79627,0
+UPAR.US,D,20230103,000000,13.44,13.57,13.3361,13.42,52905,0
+UPAR.US,D,20230104,000000,13.53,13.6,13.4779,13.6,10863,0
+UPAR.US,D,20230105,000000,13.54,13.6299,13.5,13.5,3306852,0
+UPAR.US,D,20230106,000000,13.91,13.98,13.87,13.98,33808,0
+UPAR.US,D,20230109,000000,14.1,14.22,14.1,14.17,28675,0
+UPAR.US,D,20230110,000000,14.2,14.21,14.02,14.055,70612,0
+UPAR.US,D,20230111,000000,14.08,14.28,14.08,14.28,3196,0
+UPAR.US,D,20230112,000000,14.39,14.665,14.39,14.56,37111,0
+UPAR.US,D,20230113,000000,14.5,14.61,14.45,14.45,17915,0
+UPAR.US,D,20230117,000000,14.37,14.5,14.24,14.26,1097101,0
+UPAR.US,D,20230118,000000,14.6,14.61,14.394,14.54,36756,0
+UPAR.US,D,20230119,000000,14.48,14.53,14.38,14.4904,39047,0
+UPAR.US,D,20230120,000000,14.47,14.51,14.41,14.4279,22504,0
+UPAR.US,D,20230123,000000,14.46,14.535,14.46,14.4886,34269,0
+UPAR.US,D,20230124,000000,14.49,14.7,14.49,14.64,73490,0
+UPAR.US,D,20230125,000000,14.64,14.8,14.58,14.8,48788,0
+UPAR.US,D,20230126,000000,14.76,14.81,14.67,14.77,16509,0
+UPAR.US,D,20230127,000000,14.73,14.82,14.66,14.73,11719,0
+UPAR.US,D,20230130,000000,14.6775,14.6999,14.5247,14.5247,3699,0
+UPAR.US,D,20230131,000000,14.57,14.57,14.46,14.5,21419,0
+UPAR.US,D,20230201,000000,14.61,14.9,14.55,14.87,35225,0
+UPAR.US,D,20230202,000000,14.89,14.89,14.66,14.74,45562,0
+UPAR.US,D,20230203,000000,14.49,14.5302,14.33,14.33,20041,0
+UPAR.US,D,20230206,000000,14.1604,14.23,14.16,14.225,12101,0
+UPAR.US,D,20230207,000000,14.2,14.32,14.19,14.32,5338,0
+UPAR.US,D,20230208,000000,14.2501,14.34,14.23,14.34,4741,0
+UPAR.US,D,20230209,000000,14.48,14.48,14.13,14.2,8622,0
+UPAR.US,D,20230210,000000,14.1,14.1,14,14.01,7841,0
+UPAR.US,D,20230213,000000,14.13,14.22,14.1,14.22,22121,0
+UPAR.US,D,20230214,000000,14.16,14.32,14.0591,14.17,10597,0
+UPAR.US,D,20230215,000000,14.02,14.08,13.96,14.08,40522,0
+UPAR.US,D,20230216,000000,13.885,14.03,13.8514,13.8514,2363,0
+UPAR.US,D,20230217,000000,13.73,13.93,13.73,13.93,5851,0
+UPAR.US,D,20230221,000000,13.69,13.72,13.63,13.63,17418,0
+UPAR.US,D,20230222,000000,13.7,13.7,13.56,13.56,2444,0
+UPAR.US,D,20230223,000000,13.73,13.75,13.63,13.75,1110,0
+UPAR.US,D,20230224,000000,13.49,13.49,13.36,13.4,6978,0
+UPAR.US,D,20230227,000000,13.55,13.55,13.48,13.55,3059,0
+UPAR.US,D,20230228,000000,13.39,13.58,13.39,13.58,1971,0
+UPAR.US,D,20230301,000000,13.55,13.61,13.54,13.61,28248,0
+UPAR.US,D,20230302,000000,13.488,13.55,13.45,13.5263,11986,0
+UPAR.US,D,20230303,000000,13.78,14.07,13.78,13.88,2256,0
+UPAR.US,D,20230306,000000,13.93,13.94,13.805,13.84,30181,0
+UPAR.US,D,20230307,000000,13.78,13.78,13.59,13.6159,7924,0
+UPAR.US,D,20230308,000000,13.69,13.69,13.5,13.62,15886,0
+UPAR.US,D,20230309,000000,13.555,13.555,13.4,13.48,18137,0
+UPAR.US,D,20230310,000000,13.7462,13.84,13.6908,13.81,24442,0
+UPAR.US,D,20230313,000000,13.98,14.1891,13.84,13.84,66455,0
+UPAR.US,D,20230314,000000,13.77,13.916,13.74,13.7562,7995,0
+UPAR.US,D,20230315,000000,13.8,13.83,13.75,13.8179,22476,0
+UPAR.US,D,20230316,000000,13.96,13.96,13.7145,13.7145,17550,0
+UPAR.US,D,20230317,000000,13.845,13.855,13.7633,13.7881,4390,0
+UPAR.US,D,20230320,000000,13.77,13.8191,13.77,13.8191,1245,0
+UPAR.US,D,20230321,000000,13.8499,13.8499,13.8,13.8402,1229,0
+UPAR.US,D,20230322,000000,13.9099,13.97,13.87,13.96,3317,0
+UPAR.US,D,20230323,000000,14.0697,14.07,13.99,14.05,16055,0
+UPAR.US,D,20230324,000000,14.041,14.07,14.03,14.0389,2931,0
+UPAR.US,D,20230327,000000,13.91,13.92,13.78,13.8046,26251,0
+UPAR.US,D,20230328,000000,13.84,13.885,13.84,13.88,2392,0
+UPAR.US,D,20230329,000000,13.95,13.965,13.95,13.965,5421,0
+UPAR.US,D,20230330,000000,14.1,14.1,14.045,14.0949,15268,0
+UPAR.US,D,20230331,000000,14.209,14.2341,14.1195,14.2341,47527,0
+UPAR.US,D,20230403,000000,14.34,14.46,14.34,14.39,8832,0
+UPAR.US,D,20230404,000000,14.33,14.45,14.33,14.4386,4829,0
+UPAR.US,D,20230405,000000,14.49,14.49,14.49,14.49,849,0
+UPAR.US,D,20230406,000000,14.49,14.53,14.4681,14.53,969,0
+UPAR.US,D,20230410,000000,14.33,14.39,14.33,14.39,1799,0
+UPAR.US,D,20230411,000000,14.46,14.5,14.4,14.5,4449,0
+UPAR.US,D,20230412,000000,14.53,14.53,14.465,14.51,4464,0
+UPAR.US,D,20230413,000000,14.5899,14.61,14.54,14.54,5379,0
+UPAR.US,D,20230414,000000,14.46,14.46,14.28,14.39,44505,0
+UPAR.US,D,20230417,000000,14.33,14.33,14.1531,14.26,5871,0
+UPAR.US,D,20230418,000000,14.28,14.29,14.235,14.2799,7446,0
+UPAR.US,D,20230419,000000,14.2299,14.23,14.186,14.1956,17891,0
+UPAR.US,D,20230420,000000,14.2699,14.2817,14.19,14.25,26950,0
+UPAR.US,D,20230421,000000,14.29,14.29,14.06,14.105,6144,0
+UPAR.US,D,20230424,000000,14.13,14.26,14.11,14.26,7531,0
+UPAR.US,D,20230425,000000,14.27,14.27,14.21,14.245,10928,0
+UPAR.US,D,20230426,000000,14.24,14.26,14.135,14.17,15386,0
+UPAR.US,D,20230427,000000,14.13,14.14,14.08,14.13,18877,0
+UPAR.US,D,20230428,000000,14.19,14.29,14.19,14.2436,7219,0
+UPAR.US,D,20230501,000000,14.195,14.195,13.98,13.99,4785,0
+UPAR.US,D,20230502,000000,14.08,14.0813,14.0081,14.0813,2844,0
+UPAR.US,D,20230503,000000,14.1302,14.22,14.13,14.1649,21498,0
+UPAR.US,D,20230504,000000,14.12,14.198,14.061,14.12,2485,0
+UPAR.US,D,20230505,000000,14.19,14.2,14.19,14.2,998,0
+UPAR.US,D,20230508,000000,14.07,14.11,14.07,14.11,1459,0
+UPAR.US,D,20230509,000000,14.01,14.0381,13.9708,13.9708,10754,0
+UPAR.US,D,20230510,000000,14.03,14.07,14.015,14.0555,18738,0
+UPAR.US,D,20230511,000000,14.02,14.11,14.02,14.0947,7430,0
+UPAR.US,D,20230512,000000,14.12,14.12,13.9809,13.9809,4040,0
+UPAR.US,D,20230515,000000,14.01,14.06,13.96,14.06,12318,0
+UPAR.US,D,20230516,000000,13.9,13.9,13.78,13.87,3123,0
+UPAR.US,D,20230517,000000,13.87,13.91,13.85,13.91,2111,0
+UPAR.US,D,20230518,000000,13.72,13.72,13.68,13.7,7910,0
+UPAR.US,D,20230519,000000,13.75,13.78,13.68,13.78,4642,0
+UPAR.US,D,20230522,000000,13.77,13.77,13.69,13.7007,3521,0
+UPAR.US,D,20230523,000000,13.62,13.7,13.62,13.6718,843,0
+UPAR.US,D,20230524,000000,13.695,13.7,13.4601,13.532,31835,0
+UPAR.US,D,20230525,000000,13.57,13.57,13.4384,13.4384,2338,0
+UPAR.US,D,20230526,000000,13.45,13.54,13.45,13.54,1156,0
+UPAR.US,D,20230530,000000,13.571,13.608,13.55,13.6,2145,0
+UPAR.US,D,20230531,000000,13.59,13.62,13.55,13.62,5264,0
+UPAR.US,D,20230601,000000,13.62,13.8099,13.62,13.79,7451,0
+UPAR.US,D,20230602,000000,13.79,13.869,13.7584,13.7584,139606,0
+UPAR.US,D,20230605,000000,13.75,13.815,13.6951,13.7394,57022,0
+UPAR.US,D,20230606,000000,13.698,13.88,13.698,13.8647,19021,0
+UPAR.US,D,20230607,000000,13.82,13.82,13.715,13.72,988,0
+UPAR.US,D,20230608,000000,13.8,13.8944,13.8,13.8944,3389,0
+UPAR.US,D,20230609,000000,13.94,13.94,13.9,13.9,4300,0
+UPAR.US,D,20230612,000000,13.86,13.9,13.79,13.8711,4933,0
+UPAR.US,D,20230613,000000,13.91,13.93,13.83,13.8307,7322,0
+UPAR.US,D,20230614,000000,14.018,14.0422,13.92,13.9663,32874,0
+UPAR.US,D,20230615,000000,14.07,14.22,14.07,14.1852,3442,0
+UPAR.US,D,20230616,000000,14.11,14.14,14.095,14.095,11819,0
+UPAR.US,D,20230620,000000,14.11,14.11,14.0758,14.0758,1937,0
+UPAR.US,D,20230621,000000,14,14.0752,13.97,14.0752,11338,0
+UPAR.US,D,20230622,000000,13.96,13.96,13.9,13.96,6375,0
+UPAR.US,D,20230623,000000,13.9465,13.9465,13.88,13.88,1280,0
+UPAR.US,D,20230626,000000,13.92,13.97,13.86,13.86,3325,0
+UPAR.US,D,20230627,000000,13.75,13.7551,13.7479,13.7551,5550,0
+UPAR.US,D,20230628,000000,13.8,13.84,13.701,13.7952,30189,0
+UPAR.US,D,20230629,000000,13.7,13.7,13.6,13.68,22193,0
+UPAR.US,D,20230630,000000,13.75,13.8449,13.7499,13.8449,4546,0
+UPAR.US,D,20230703,000000,13.94,13.98,13.89,13.92,6229,0
+UPAR.US,D,20230705,000000,13.72,13.742,13.6329,13.6329,5503,0
+UPAR.US,D,20230706,000000,13.39,13.4,13.295,13.3499,3073,0
+UPAR.US,D,20230707,000000,13.31,13.43,13.31,13.39,4938,0
+UPAR.US,D,20230710,000000,13.35,13.45,13.27,13.42,100070,0
+UPAR.US,D,20230711,000000,13.5,13.51,13.42,13.5001,8372,0
+UPAR.US,D,20230712,000000,13.671,13.9299,13.671,13.875,25898,0
+UPAR.US,D,20230713,000000,14.02,14.0772,13.96,14.0772,8617,0
+UPAR.US,D,20230714,000000,14.06,14.06,13.9003,13.92,52989,0
+UPAR.US,D,20230717,000000,13.86,13.97,13.86,13.94,42691,0
+UPAR.US,D,20230718,000000,14.024,14.09,14.02,14.045,48215,0
+UPAR.US,D,20230719,000000,14.1,14.18,14.0288,14.146,26751,0
+UPAR.US,D,20230720,000000,14.09,14.09,14,14.055,32364,0
+UPAR.US,D,20230721,000000,14.07,14.1208,14.06,14.065,10293,0
+UPAR.US,D,20230724,000000,14.05,14.14,14.05,14.085,33159,0
+UPAR.US,D,20230725,000000,14.1298,14.155,14.0701,14.125,993,0
+UPAR.US,D,20230726,000000,14.08,14.125,14.055,14.12,1123,0
+UPAR.US,D,20230727,000000,14.05,14.05,13.77,13.85,13503,0
+UPAR.US,D,20230728,000000,13.78,13.93,13.77,13.9,3074,0
+UPAR.US,D,20230731,000000,13.9729,14.05,13.96,13.976,13168,0
+UPAR.US,D,20230801,000000,13.76,13.76,13.65,13.7,55430,0
+UPAR.US,D,20230802,000000,13.559,13.56,13.42,13.48,844283,0
+UPAR.US,D,20230803,000000,13.25,13.33,13.21,13.2495,32648,0
+UPAR.US,D,20230804,000000,13.41,13.5399,13.41,13.4773,3944,0
+UPAR.US,D,20230807,000000,13.42,13.4201,13.41,13.41,4947,0
+UPAR.US,D,20230808,000000,13.4,13.47,13.4,13.445,3219,0
+UPAR.US,D,20230809,000000,13.48,13.485,13.46,13.4711,7064,0
+UPAR.US,D,20230810,000000,13.505,13.505,13.31,13.32,4123,0
+UPAR.US,D,20230811,000000,13.23,13.25,13.215,13.25,20317,0
+UPAR.US,D,20230814,000000,13.14,13.21,13.14,13.15,5167,0
+UPAR.US,D,20230815,000000,13.06,13.07,12.955,12.955,17833,0
+UPAR.US,D,20230816,000000,12.94,12.94,12.77,12.77,87695,0
+UPAR.US,D,20230817,000000,12.79,12.79,12.71,12.74,18552,0
+UPAR.US,D,20230818,000000,12.8148,12.8148,12.7147,12.7394,1666,0
+UPAR.US,D,20230821,000000,12.69,12.69,12.57,12.6814,5242,0
+UPAR.US,D,20230822,000000,12.7,12.77,12.7,12.7,2496,0
+UPAR.US,D,20230823,000000,12.9999,13.085,12.9999,13.085,2083,0
+UPAR.US,D,20230824,000000,13,13.03,12.9073,12.9073,3332,0
+UPAR.US,D,20230825,000000,12.9776,12.9776,12.87,12.9501,804,0
+UPAR.US,D,20230828,000000,13.0896,13.0896,13,13,2523,0
+UPAR.US,D,20230829,000000,13.24,13.245,13.24,13.245,382,0
+UPAR.US,D,20230830,000000,13.25,13.28,13.25,13.28,521,0
+UPAR.US,D,20230831,000000,13.3012,13.36,13.28,13.3088,7632,0
+UPAR.US,D,20230901,000000,13.28,13.28,13.1574,13.195,3317,0
+UPAR.US,D,20230905,000000,13.0501,13.0501,12.9601,13.005,21790,0
+UPAR.US,D,20230906,000000,13.09,13.09,12.945,12.95,7812,0
+UPAR.US,D,20230907,000000,12.95,12.97,12.95,12.97,2146,0
+UPAR.US,D,20230908,000000,13.0794,13.139,12.971,13.02,26248,0
+UPAR.US,D,20230911,000000,13,13.0151,12.98,13.0151,6060,0
+UPAR.US,D,20230912,000000,13.0499,13.05,13.0019,13.0401,41829,0
+UPAR.US,D,20230913,000000,13.0376,13.0474,13.03,13.03,1845,0
+UPAR.US,D,20230914,000000,13.12,13.12,13.0201,13.07,7849,0
+UPAR.US,D,20230915,000000,13.01,13.05,12.975,12.975,11684,0
+UPAR.US,D,20230918,000000,12.9,13.07,12.9,13.0222,8256,0
+UPAR.US,D,20230919,000000,13.01,13.02,12.9197,12.9197,41338,0
+UPAR.US,D,20230920,000000,13.0691,13.0691,12.9099,12.9099,11361,0
+UPAR.US,D,20230921,000000,12.53,12.61,12.5135,12.5135,21138,0
+UPAR.US,D,20230922,000000,12.64,12.64,12.64,12.64,1873,0
+UPAR.US,D,20230925,000000,12.4,12.438,12.31,12.31,28291,0
+UPAR.US,D,20230926,000000,12.2,12.2,12.08,12.1,7104,0
+UPAR.US,D,20230927,000000,12.05,12.05,11.9,11.994,53778,0
+UPAR.US,D,20230928,000000,11.92,12.1491,11.92,12.1491,5438,0
+UPAR.US,D,20230929,000000,12.03,12.08,12.03,12.0732,28246,0
+UPAR.US,D,20231002,000000,11.98,11.98,11.7813,11.7899,8121,0
+UPAR.US,D,20231003,000000,11.7,11.729,11.46,11.46,46369,0
+UPAR.US,D,20231004,000000,11.54,11.64,11.49,11.63,7736,0
+UPAR.US,D,20231005,000000,11.5991,11.5991,11.49,11.5,35743,0
+UPAR.US,D,20231006,000000,11.35,11.6,11.32,11.53,7012,0
+UPAR.US,D,20231009,000000,11.55,11.78,11.55,11.78,4422,0
+UPAR.US,D,20231010,000000,11.81,11.95,11.79,11.875,303591,0
+UPAR.US,D,20231011,000000,12,12.09,11.9985,12.074,8420,0
+UPAR.US,D,20231012,000000,11.91,11.91,11.73,11.7466,10629,0
+UPAR.US,D,20231013,000000,11.95,12.04,11.935,11.9527,15253,0
+UPAR.US,D,20231016,000000,11.86,11.9029,11.86,11.9029,3367,0
+UPAR.US,D,20231017,000000,11.7398,11.84,11.64,11.8095,29997,0
+UPAR.US,D,20231018,000000,11.74,11.7729,11.6,11.6366,7499,0
+UPAR.US,D,20231019,000000,11.51,11.6,11.41,11.5049,10201,0
+UPAR.US,D,20231020,000000,11.486,11.486,11.43,11.46,7558,0
+UPAR.US,D,20231023,000000,11.33,11.52,11.31,11.441,2981,0
+UPAR.US,D,20231024,000000,11.5,11.5949,11.5,11.5949,3192,0
+UPAR.US,D,20231025,000000,11.435,11.45,11.33,11.39,5783,0
+UPAR.US,D,20231026,000000,11.36,11.45,11.36,11.45,3458,0
+UPAR.US,D,20231027,000000,11.41,11.44,11.4,11.428,6120,0
+UPAR.US,D,20231030,000000,11.3616,11.4419,11.36,11.4419,657,0
+UPAR.US,D,20231031,000000,11.48,11.48,11.4139,11.4139,516,0
+UPAR.US,D,20231101,000000,11.48,11.6788,11.476,11.6507,101613,0
+UPAR.US,D,20231102,000000,11.989,12.03,11.88,12,180302,0
+UPAR.US,D,20231103,000000,12.265,12.265,12.16,12.175,3142,0
+UPAR.US,D,20231106,000000,12.09,12.12,12.05,12.0824,10863,0
+UPAR.US,D,20231107,000000,12.08,12.18,12.07,12.1325,42141,0
+UPAR.US,D,20231108,000000,12.16,12.23,12.11,12.23,5823,0
+UPAR.US,D,20231109,000000,12.145,12.1499,11.9001,11.9114,16283,0
+UPAR.US,D,20231110,000000,11.96,12.02,11.96,12.0081,2712,0
+UPAR.US,D,20231113,000000,11.88,12.07,11.84,12.01,119893,0
+UPAR.US,D,20231114,000000,12.25,12.4399,12.25,12.41,28670,0
+UPAR.US,D,20231115,000000,12.37,12.37,12.2901,12.31,3128,0
+UPAR.US,D,20231116,000000,12.34,12.385,12.32,12.34,150571,0
+UPAR.US,D,20231117,000000,12.49,12.5,12.44,12.44,25736,0
+UPAR.US,D,20231120,000000,12.42,12.61,12.42,12.61,35161,0
+UPAR.US,D,20231121,000000,12.573,12.573,12.49,12.52,2169,0
+UPAR.US,D,20231122,000000,12.51,12.555,12.51,12.53,18089,0
+UPAR.US,D,20231124,000000,12.45,12.52,12.45,12.46,10929,0
+UPAR.US,D,20231127,000000,12.51,12.61,12.4603,12.61,13365,0
+UPAR.US,D,20231128,000000,12.5,12.73,12.5,12.66,62928,0
+UPAR.US,D,20231129,000000,12.71,12.8,12.67,12.76,7623,0
+UPAR.US,D,20231130,000000,12.69,12.7252,12.594,12.65,44251,0
+UPAR.US,D,20231201,000000,12.71,12.97,12.71,12.93,32103,0
+UPAR.US,D,20231204,000000,12.8078,12.87,12.69,12.7524,207104,0
+UPAR.US,D,20231205,000000,12.8232,12.94,12.81,12.87,30037,0
+UPAR.US,D,20231206,000000,13.03,13.05,12.98,12.98,26854,0
+UPAR.US,D,20231207,000000,12.95,13.09,12.9499,13,13942,0
+UPAR.US,D,20231208,000000,12.9,12.99,12.835,12.99,2919,0
+UPAR.US,D,20231211,000000,12.89,12.89,12.82,12.85,26505,0
+UPAR.US,D,20231212,000000,12.8,12.9,12.8,12.84,13527,0
+UPAR.US,D,20231213,000000,12.87,13.32,12.8301,13.2908,79804,0
+UPAR.US,D,20231214,000000,13.66,13.81,13.615,13.74,22086,0
+UPAR.US,D,20231215,000000,13.6629,13.6703,13.63,13.65,3442,0
+UPAR.US,D,20231218,000000,13.64,13.6599,13.6,13.6,155057,0
+UPAR.US,D,20231219,000000,13.7802,13.8,13.71,13.71,13472,0
+UPAR.US,D,20231220,000000,13.79,13.79,13.67,13.67,61712,0
+UPAR.US,D,20231221,000000,13.78,13.785,13.67,13.74,303448,0
+UPAR.US,D,20231222,000000,13.796,13.81,13.67,13.735,50712,0
+UPAR.US,D,20231226,000000,13.6511,13.735,13.63,13.64,17931,0
+UPAR.US,D,20231227,000000,13.79,13.898,13.78,13.898,353255,0
+UPAR.US,D,20231228,000000,14,14,13.77,13.77,28518,0
+UPAR.US,D,20231229,000000,13.75,13.7506,13.65,13.65,57758,0
+UPAR.US,D,20240102,000000,13.6,13.6699,13.57,13.61,17574,0
+UPAR.US,D,20240103,000000,13.44,13.59,13.37,13.59,22709,0
+UPAR.US,D,20240104,000000,13.4422,13.46,13.39,13.42,10911,0
+UPAR.US,D,20240105,000000,13.485,13.485,13.26,13.31,32066,0
+UPAR.US,D,20240108,000000,13.25,13.41,13.25,13.41,6390,0
+UPAR.US,D,20240109,000000,13.4,13.4,13.28,13.29,9774,0
+UPAR.US,D,20240110,000000,13.33,13.33,13.18,13.26,46558,0
+UPAR.US,D,20240111,000000,13.26,13.35,13.15,13.35,18164,0
+UPAR.US,D,20240112,000000,13.39,13.48,13.36,13.44,26163,0
+UPAR.US,D,20240116,000000,13.16,13.16,13.03,13.12,4176,0
+UPAR.US,D,20240117,000000,12.98,12.99,12.83,12.97,110915,0
+UPAR.US,D,20240118,000000,12.94,12.94,12.83,12.92,6288,0
+UPAR.US,D,20240119,000000,12.88,13.02,12.88,13.01,30848,0
+UPAR.US,D,20240122,000000,13.09,13.09,13.01,13.07,291826,0
+UPAR.US,D,20240123,000000,12.99,12.99,12.94,12.98,8454,0
+UPAR.US,D,20240124,000000,13.17,13.17,12.9108,12.95,11275,0
+UPAR.US,D,20240125,000000,13.01,13.07,12.94,13.07,149637,0
+UPAR.US,D,20240126,000000,13.045,13.07,13,13.07,4836,0
+UPAR.US,D,20240129,000000,13.07,13.24,13.06,13.24,20253,0
+UPAR.US,D,20240130,000000,13.29,13.29,13.2397,13.2397,2400,0
+UPAR.US,D,20240131,000000,13.37,13.38,13.23,13.2336,2521,0
+UPAR.US,D,20240201,000000,13.37,13.59,13.37,13.55,23636,0
+UPAR.US,D,20240202,000000,13.25,13.2807,13.23,13.28,3752,0
+UPAR.US,D,20240205,000000,13.1,13.1,12.97,12.97,6898,0
+UPAR.US,D,20240206,000000,13.18,13.185,13.1,13.15,20763,0
+UPAR.US,D,20240207,000000,13.19,13.22,13.15,13.15,31531,0
+UPAR.US,D,20240208,000000,13.065,13.12,13.03,13.12,5909,0
+UPAR.US,D,20240209,000000,13.0799,13.0799,13.0493,13.0493,783,0
+UPAR.US,D,20240212,000000,13.1099,13.1099,13.05,13.1034,7961,0
+UPAR.US,D,20240213,000000,12.95,12.95,12.75,12.78,10859,0
+UPAR.US,D,20240214,000000,12.887,12.9104,12.887,12.9104,884,0
+UPAR.US,D,20240215,000000,13.04,13.04,12.95,13.025,30261,0
+UPAR.US,D,20240216,000000,13.01,13.01,12.9985,13.002,4738,0
+UPAR.US,D,20240220,000000,13.04,13.04,12.97,12.9751,1141,0
+UPAR.US,D,20240221,000000,12.9603,12.97,12.91,12.9498,12977,0
+UPAR.US,D,20240222,000000,13.03,13.03,12.97,12.9857,22146,0
+UPAR.US,D,20240223,000000,13.06,13.22,13.04,13.17,16386,0
+UPAR.US,D,20240226,000000,13.0919,13.1,13.07,13.1,2951,0
+UPAR.US,D,20240227,000000,13.07,13.1,13.05,13.05,1350,0
+UPAR.US,D,20240228,000000,13,13.11,13,13.0729,14269,0
+UPAR.US,D,20240229,000000,13.1568,13.21,13.1568,13.1902,4861,0
+UPAR.US,D,20240301,000000,13.2699,13.364,13.2699,13.364,3051,0
+UPAR.US,D,20240304,000000,13.34,13.41,13.3053,13.39,39243,0
+UPAR.US,D,20240305,000000,13.4839,13.5,13.48,13.4851,18024,0
+UPAR.US,D,20240306,000000,13.565,13.68,13.565,13.67,22567,0
+UPAR.US,D,20240307,000000,13.7,13.73,13.63,13.69,10779,0
+UPAR.US,D,20240308,000000,13.7475,13.78,13.69,13.69,10875,0
+UPAR.US,D,20240311,000000,13.71,13.71,13.69,13.69,1043,0
+UPAR.US,D,20240312,000000,13.61,13.645,13.55,13.5998,74793,0
+UPAR.US,D,20240313,000000,13.61,13.65,13.57,13.57,3532,0
+UPAR.US,D,20240314,000000,13.43,13.45,13.37,13.372,8600,0
+UPAR.US,D,20240315,000000,13.422,13.422,13.37,13.37,1407,0
+UPAR.US,D,20240318,000000,13.35,13.38,13.3,13.32,1075,0
+UPAR.US,D,20240319,000000,13.32,13.39,13.28,13.34,18628,0
+UPAR.US,D,20240320,000000,13.38,13.51,13.38,13.51,4700,0
+UPAR.US,D,20240321,000000,13.56,13.56,13.56,13.56,979,0
+UPAR.US,D,20240322,000000,13.63,13.63,13.58,13.58,6774,0
+UPAR.US,D,20240325,000000,13.58,13.58,13.471,13.51,15832,0
+UPAR.US,D,20240326,000000,13.52,13.55,13.51,13.51,15303,0
+UPAR.US,D,20240327,000000,13.57,13.68,13.57,13.68,16872,0
+UPAR.US,D,20240328,000000,13.7,13.78,13.692,13.77,63413,0
+UPAR.US,D,20240401,000000,13.72,13.72,13.57,13.6,5660,0
+UPAR.US,D,20240402,000000,13.465,13.56,13.465,13.56,5509,0
+UPAR.US,D,20240403,000000,13.52,13.59,13.52,13.58,1995,0
+UPAR.US,D,20240404,000000,13.725,13.7267,13.64,13.66,8539,0
+UPAR.US,D,20240405,000000,13.62,13.6599,13.57,13.59,5826,0
+UPAR.US,D,20240408,000000,13.615,13.6299,13.59,13.59,4902,0
+UPAR.US,D,20240409,000000,13.69,13.81,13.69,13.74,8440,0
+UPAR.US,D,20240410,000000,13.54,13.5811,13.415,13.42,14219,0
+UPAR.US,D,20240411,000000,13.38,13.48,13.36,13.42,14261,0
+UPAR.US,D,20240412,000000,13.5012,13.5012,13.36,13.36,3576,0
+UPAR.US,D,20240415,000000,13.36,13.36,13.1,13.15,45852,0
+UPAR.US,D,20240416,000000,13.06,13.08,12.9667,13.08,49116,0
+UPAR.US,D,20240417,000000,13.135,13.135,13.08,13.08,2668,0
+UPAR.US,D,20240418,000000,13.14,13.15,13.06,13.06,29914,0
+UPAR.US,D,20240419,000000,13.12,13.19,13.09,13.09,32291,0
+UPAR.US,D,20240422,000000,13.09,13.14,13.09,13.14,859,0
+UPAR.US,D,20240423,000000,13.13,13.2,13.125,13.16,16351,0
+UPAR.US,D,20240424,000000,13.15,13.17,13.089,13.1,13241,0
+UPAR.US,D,20240425,000000,13,13.11,12.9,13.11,2579,0
+UPAR.US,D,20240426,000000,13.1685,13.24,13.1685,13.19,5807,0
+UPAR.US,D,20240429,000000,13.2601,13.3,13.25,13.28,18039,0
+UPAR.US,D,20240430,000000,13.19,13.19,13.01,13.01,931,0
+UPAR.US,D,20240501,000000,13,13.2688,13,13.0811,2926,0
+UPAR.US,D,20240502,000000,13.1699,13.21,13.1692,13.21,2480,0
+UPAR.US,D,20240503,000000,13.36,13.41,13.3457,13.38,8638,0
+UPAR.US,D,20240506,000000,13.41,13.55,13.41,13.55,26603,0
+UPAR.US,D,20240507,000000,13.57,13.6299,13.55,13.55,13489,0
+UPAR.US,D,20240508,000000,13.475,13.52,13.475,13.48,12702,0
+UPAR.US,D,20240509,000000,13.45,13.62,13.45,13.62,5892,0
+UPAR.US,D,20240510,000000,13.6014,13.6399,13.565,13.62,22340,0
+UPAR.US,D,20240513,000000,13.7,13.71,13.5801,13.6,23705,0
+UPAR.US,D,20240514,000000,13.67,13.7203,13.67,13.7203,19597,0
+UPAR.US,D,20240515,000000,13.85,14,13.85,13.9984,8892,0
+UPAR.US,D,20240516,000000,13.937,14,13.9347,13.9347,11370,0
+UPAR.US,D,20240517,000000,13.95,13.97,13.91,13.97,450686,0
+UPAR.US,D,20240520,000000,13.9499,13.99,13.9,13.96,20805,0
+UPAR.US,D,20240521,000000,14.03,14.03,13.9301,13.99,46667,0
+UPAR.US,D,20240522,000000,13.9198,13.94,13.79,13.84,61442,0
+UPAR.US,D,20240523,000000,13.72,13.7398,13.58,13.63,51713,0
+UPAR.US,D,20240524,000000,13.6301,13.75,13.6301,13.715,12733,0
+UPAR.US,D,20240528,000000,13.72,13.74,13.56,13.62,17322,0
+UPAR.US,D,20240529,000000,13.47,13.47,13.36,13.38,5254,0
+UPAR.US,D,20240530,000000,13.47,13.4926,13.44,13.48,5885,0
+UPAR.US,D,20240531,000000,13.6,13.65,13.53,13.6,20449,0
+UPAR.US,D,20240603,000000,13.7,13.7459,13.67,13.7459,10631,0
+UPAR.US,D,20240604,000000,13.7,13.8,13.7,13.75,10586,0
+UPAR.US,D,20240605,000000,13.84,13.94,13.84,13.9007,37654,0
+UPAR.US,D,20240606,000000,13.94,13.97,13.9,13.96,5760,0
+UPAR.US,D,20240607,000000,13.6542,13.674,13.56,13.56,4290,0
+UPAR.US,D,20240610,000000,13.56,13.5803,13.56,13.57,11875,0
+UPAR.US,D,20240611,000000,13.56,13.58,13.4766,13.58,13519,0
+UPAR.US,D,20240612,000000,13.87,13.98,13.75,13.75,11623,0
+UPAR.US,D,20240613,000000,13.77,13.91,13.77,13.85,313090,0
+UPAR.US,D,20240614,000000,13.85,13.94,13.83,13.9151,3289,0
+UPAR.US,D,20240617,000000,13.83,13.91,13.73,13.91,12718,0
+UPAR.US,D,20240618,000000,13.88,14,13.88,14,32655,0
+UPAR.US,D,20240620,000000,13.9,13.98,13.9,13.98,1984,0
+UPAR.US,D,20240621,000000,13.84,13.8802,13.84,13.8802,454,0
+UPAR.US,D,20240624,000000,14.03,14.03,13.88,13.9683,3389,0
+UPAR.US,D,20240625,000000,13.88,13.97,13.88,13.97,1528,0
+UPAR.US,D,20240626,000000,13.64,13.71,13.56,13.61,16929,0
+UPAR.US,D,20240627,000000,13.78,13.78,13.66,13.66,12127,0
+UPAR.US,D,20240628,000000,13.71,13.7655,13.48,13.49,9763,0
+UPAR.US,D,20240701,000000,13.45,13.45,13.26,13.35,17868,0
+UPAR.US,D,20240702,000000,13.34,13.414,13.28,13.4038,9173,0
+UPAR.US,D,20240703,000000,13.58,13.69,13.56,13.63,38759,0
+UPAR.US,D,20240705,000000,13.65,13.82,13.65,13.81,80016,0
+UPAR.US,D,20240708,000000,13.72,13.81,13.69,13.7508,9497,0
+UPAR.US,D,20240709,000000,13.65,13.72,13.62,13.6712,4533,0
+UPAR.US,D,20240710,000000,13.76,13.79,13.67,13.775,4676,0
+UPAR.US,D,20240711,000000,14.03,14.04,13.91,13.91,19412,0
+UPAR.US,D,20240712,000000,14.04,14.08,13.9601,14.0351,1764,0
+UPAR.US,D,20240715,000000,13.9,14.04,13.9,13.935,3039,0
+UPAR.US,D,20240716,000000,13.97,14.18,13.97,14.14,1751,0
+UPAR.US,D,20240717,000000,14.06,14.13,14.06,14.06,4191,0
+UPAR.US,D,20240718,000000,13.96,14.03,13.9177,13.9177,3574,0
+UPAR.US,D,20240719,000000,13.78,13.83,13.71,13.7603,20533,0
+UPAR.US,D,20240722,000000,13.84,13.85,13.68,13.732,11728,0
+UPAR.US,D,20240723,000000,13.7,13.78,13.66,13.67,5105,0
+UPAR.US,D,20240724,000000,13.6965,13.6965,13.4427,13.4427,2946,0
+UPAR.US,D,20240725,000000,13.77,13.77,13.46,13.51,5683,0
+UPAR.US,D,20240726,000000,13.7,13.7,13.63,13.6754,1984,0
+UPAR.US,D,20240729,000000,13.75,13.75,13.64,13.696,5021,0
+UPAR.US,D,20240730,000000,13.75,13.75,13.65,13.725,798,0
+UPAR.US,D,20240731,000000,13.87,14.01,13.87,14.0056,3962,0
+UPAR.US,D,20240801,000000,14.12,14.12,13.86,13.904,4111,0
+UPAR.US,D,20240802,000000,14.06,14.06,13.86,14.0071,4952,0
+UPAR.US,D,20240805,000000,13.96,13.96,13.76,13.88,5591,0
+UPAR.US,D,20240806,000000,13.7318,13.89,13.71,13.7289,47259,0
+UPAR.US,D,20240807,000000,13.81,13.81,13.5525,13.6049,48791,0
+UPAR.US,D,20240808,000000,13.6896,13.7,13.6,13.66,96216,0
+UPAR.US,D,20240809,000000,13.78,13.87,13.7601,13.84,47777,0
+UPAR.US,D,20240812,000000,13.83,13.98,13.83,13.922,18293,0
+UPAR.US,D,20240813,000000,13.98,14.11,13.97,14.07,143902,0
+UPAR.US,D,20240814,000000,14.16,14.16,14.03,14.0849,15342,0
+UPAR.US,D,20240815,000000,14.125,14.1699,14.115,14.1406,3962,0
+UPAR.US,D,20240816,000000,14.155,14.2499,14.155,14.2244,1408,0
+UPAR.US,D,20240819,000000,14.2643,14.3799,14.24,14.315,8133,0
+UPAR.US,D,20240820,000000,14.3642,14.42,14.3642,14.385,1652,0
+UPAR.US,D,20240821,000000,14.44,14.5,14.37,14.475,29346,0
+UPAR.US,D,20240822,000000,14.33,14.33,14.24,14.2577,9328,0
+UPAR.US,D,20240823,000000,14.39,14.469,14.39,14.469,1171,0
+UPAR.US,D,20240826,000000,14.55,14.57,14.45,14.48,141740,0
+UPAR.US,D,20240827,000000,14.46,14.533,14.41,14.533,2827,0
+UPAR.US,D,20240828,000000,14.3,14.54,14.3,14.33,1510,0
+UPAR.US,D,20240829,000000,14.479,14.5,14.39,14.39,2043,0
+UPAR.US,D,20240830,000000,14.48,14.48,14.27,14.3258,3231,0
+UPAR.US,D,20240903,000000,14.35,14.35,14.17,14.2187,6838,0
+UPAR.US,D,20240904,000000,14.19,14.3,14.19,14.3,9486,0
+UPAR.US,D,20240905,000000,14.365,14.365,14.29,14.3205,148974,0
+UPAR.US,D,20240906,000000,14.34,14.35,14.18,14.185,23328,0
+UPAR.US,D,20240909,000000,14.21,14.36,14.21,14.2916,7920,0
+UPAR.US,D,20240910,000000,14.29,14.3354,14.28,14.3354,4495,0
+UPAR.US,D,20240911,000000,14.37,14.44,14.29,14.4301,3149,0
+UPAR.US,D,20240912,000000,14.49,14.49,14.49,14.49,1695,0
+UPAR.US,D,20240913,000000,14.625,14.635,14.62,14.6318,5894,0
+UPAR.US,D,20240916,000000,14.67,14.74,14.63,14.74,1120,0
+UPAR.US,D,20240917,000000,14.84,14.84,14.6819,14.74,19560,0
+UPAR.US,D,20240918,000000,14.66,14.81,14.5685,14.5685,6108,0
+UPAR.US,D,20240919,000000,14.69,14.7467,14.69,14.7467,2177,0
+UPAR.US,D,20240920,000000,14.6995,14.7008,14.6995,14.7008,528,0
+UPAR.US,D,20240923,000000,14.62,14.79,14.62,14.7649,3541,0
+UPAR.US,D,20240924,000000,14.81,14.915,14.81,14.9058,4296,0
+UPAR.US,D,20240925,000000,14.77,14.82,14.735,14.735,96561,0
+UPAR.US,D,20240926,000000,14.85,14.88,14.76,14.8386,3351,0
+UPAR.US,D,20240927,000000,14.98,14.981,14.85,14.886,51325,0
+UPAR.US,D,20240930,000000,14.92,14.92,14.76,14.8313,10434,0
+UPAR.US,D,20241001,000000,15.0288,15.06,14.93,14.9331,8616,0
+UPAR.US,D,20241002,000000,14.95,14.95,14.9237,14.9237,297,0
+UPAR.US,D,20241003,000000,14.83,14.85,14.74,14.765,1629,0
+UPAR.US,D,20241004,000000,14.71,14.72,14.6,14.635,8244,0
+UPAR.US,D,20241007,000000,14.67,14.67,14.57,14.57,11566,0
+UPAR.US,D,20241008,000000,14.47,14.48,14.4,14.465,4202,0
+UPAR.US,D,20241009,000000,14.405,14.425,14.405,14.425,584,0
+UPAR.US,D,20241010,000000,14.38,14.425,14.38,14.425,1789,0
+UPAR.US,D,20241011,000000,14.48,14.53,14.4687,14.4687,641,0
+UPAR.US,D,20241014,000000,14.35,14.47,14.3486,14.43,5902,0
+UPAR.US,D,20241015,000000,14.48,14.52,14.39,14.39,26193,0
+UPAR.US,D,20241016,000000,14.515,14.56,14.44,14.44,15457,0
+UPAR.US,D,20241017,000000,14.41,14.42,14.3,14.31,22506,0
+UPAR.US,D,20241018,000000,14.41,14.49,14.401,14.46,9499,0
+UPAR.US,D,20241021,000000,14.35,14.35,14.18,14.2,57038,0
+UPAR.US,D,20241022,000000,14.24,14.27,14.16,14.2236,24759,0
+UPAR.US,D,20241023,000000,14.0585,14.0616,14.05,14.0616,1516,0
+UPAR.US,D,20241024,000000,14.1,14.1765,14.1,14.1765,277,0
+UPAR.US,D,20241025,000000,14.17,14.17,14.0582,14.0582,520,0
+UPAR.US,D,20241028,000000,14.065,14.1,14.04,14.06,10108,0
+UPAR.US,D,20241029,000000,14.01,14.04,13.96,14.04,36936,0
+UPAR.US,D,20241030,000000,14.16,14.21,14.1356,14.1356,4344,0
+UPAR.US,D,20241031,000000,14.05,14.07,13.93,13.9884,16328,0
+UPAR.US,D,20241101,000000,14.0088,14.0088,13.79,13.79,15622,0
+UPAR.US,D,20241104,000000,14.03,14.13,13.94,14.026,3964,0
+UPAR.US,D,20241105,000000,14.03,14.1,13.95,14.1,9052,0
+UPAR.US,D,20241106,000000,13.74,13.81,13.6,13.78,567831,0
+UPAR.US,D,20241107,000000,14.01,14.1603,14.01,14.1603,1278,0
+UPAR.US,D,20241108,000000,14.13,14.1419,14.0503,14.1419,29957,0
+UPAR.US,D,20241111,000000,14.029,14.0399,13.9977,13.9977,3507,0
+UPAR.US,D,20241112,000000,13.9,13.9,13.65,13.65,2763,0
+UPAR.US,D,20241113,000000,13.635,13.655,13.5466,13.5466,1212,0
+UPAR.US,D,20241114,000000,13.63,13.63,13.51,13.5528,29304,0
+UPAR.US,D,20241115,000000,13.4,13.53,13.38,13.4512,30897,0
+UPAR.US,D,20241118,000000,13.5,13.6399,13.5,13.6006,34667,0
+UPAR.US,D,20241119,000000,13.72,13.72,13.64,13.6701,19552,0
+UPAR.US,D,20241120,000000,13.66,13.67,13.635,13.67,2443,0
+UPAR.US,D,20241121,000000,13.7185,13.75,13.67,13.72,1079,0
+UPAR.US,D,20241122,000000,13.72,13.8,13.72,13.73,5980,0
+UPAR.US,D,20241125,000000,13.9,14.0387,13.9,13.9813,3413,0
+UPAR.US,D,20241126,000000,13.91,13.94,13.85,13.88,2721,0
+UPAR.US,D,20241127,000000,13.97,14.03,13.9245,13.965,39588,0
+UPAR.US,D,20241129,000000,14.1,14.1371,14.03,14.1371,6365,0
+UPAR.US,D,20241202,000000,14.109,14.17,14.01,14.12,7709,0
+UPAR.US,D,20241203,000000,14.14,14.15,14.07,14.07,15066,0
+UPAR.US,D,20241204,000000,14.04,14.18,14.04,14.18,6293,0
+UPAR.US,D,20241205,000000,14.16,14.16,14.16,14.16,464,0
+UPAR.US,D,20241206,000000,14.26,14.26,14.1012,14.125,2429,0
+UPAR.US,D,20241209,000000,14.19,14.25,14.1,14.1652,60466,0
+UPAR.US,D,20241210,000000,14.14,14.14,14.05,14.0926,5778,0
+UPAR.US,D,20241211,000000,14.12,14.12,14.01,14.0301,2480,0
+UPAR.US,D,20241212,000000,13.94,13.94,13.8219,13.8219,5786,0
+UPAR.US,D,20241213,000000,13.7,13.7,13.655,13.655,1410,0
+UPAR.US,D,20241216,000000,13.62,13.7,13.56,13.56,32415,0
+UPAR.US,D,20241217,000000,13.51,13.61,13.5,13.56,74174,0
+UPAR.US,D,20241218,000000,13.58,13.58,13.12,13.12,2977,0
+UPAR.US,D,20241219,000000,13.1,13.1,12.91,12.98,116052,0
+UPAR.US,D,20241220,000000,13.0819,13.2327,13.04,13.1177,16559,0
+UPAR.US,D,20241223,000000,13.07,13.07,12.99,13.02,6446,0
+UPAR.US,D,20241224,000000,13.08,13.17,13.0799,13.1486,64546,0
+UPAR.US,D,20241226,000000,13.121,13.17,13.121,13.15,3420,0
+UPAR.US,D,20241227,000000,12.99,12.99,12.87,12.9012,9089,0
+UPAR.US,D,20241230,000000,12.94,12.99,12.92,12.9396,3281,0
+UPAR.US,D,20241231,000000,13.03,13.0499,12.86,12.93,294678,0
+UPAR.US,D,20250102,000000,12.93,12.93,12.88,12.93,3480,0
+UPAR.US,D,20250103,000000,12.9445,12.95,12.8911,12.9,12453,0
+UPAR.US,D,20250106,000000,12.95,12.95,12.9,12.92,6068,0
+UPAR.US,D,20250107,000000,12.83,12.8899,12.8,12.83,43548,0
+UPAR.US,D,20250108,000000,12.765,12.8323,12.7,12.8323,34907,0
+UPAR.US,D,20250110,000000,12.7497,12.83,12.602,12.67,21963,0
+UPAR.US,D,20250113,000000,12.621,12.67,12.55,12.67,5354,0
+UPAR.US,D,20250114,000000,12.7,12.7,12.64,12.6863,2914,0
+UPAR.US,D,20250115,000000,12.992,13.0161,12.94,12.995,11460,0
+UPAR.US,D,20250116,000000,13.03,13.085,13.03,13.085,1329,0
+UPAR.US,D,20250117,000000,13.1688,13.2299,13.1252,13.1252,3718,0
+UPAR.US,D,20250121,000000,13.24,13.345,13.24,13.345,24268,0
+UPAR.US,D,20250122,000000,13.35,13.3501,13.2499,13.2499,8620,0
+UPAR.US,D,20250123,000000,13.2,13.2459,13.2,13.2459,474,0
+UPAR.US,D,20250124,000000,13.3,13.335,13.3,13.325,1616,0
+UPAR.US,D,20250127,000000,13.3,13.3675,13.3,13.3675,25412,0
+UPAR.US,D,20250128,000000,13.3527,13.3897,13.29,13.3897,17880,0
+UPAR.US,D,20250129,000000,13.37,13.44,13.321,13.335,12807,0
+UPAR.US,D,20250130,000000,13.499,13.499,13.4633,13.4633,625,0
+UPAR.US,D,20250131,000000,13.46,13.5178,13.295042,13.3048,5753,0
+UPAR.US,D,20250203,000000,13.4,13.4,13.36,13.3642,3016,0
+UPAR.US,D,20250204,000000,13.35,13.5476,13.34,13.5476,8693,0
+UPAR.US,D,20250205,000000,13.67,13.71,13.67,13.71,2774,0
+UPAR.US,D,20250206,000000,13.72,13.79,13.63,13.72,54215,0
+UPAR.US,D,20250207,000000,13.7,13.7,13.5701,13.5804,24695,0
+UPAR.US,D,20250210,000000,13.715,13.715,13.65,13.6623,2171,0
+UPAR.US,D,20250211,000000,13.56,13.6104,13.56,13.5964,983,0
+UPAR.US,D,20250212,000000,13.4299,13.44,13.4299,13.433,3070,0
+UPAR.US,D,20250213,000000,13.59,13.7068,13.59,13.7068,703,0
+UPAR.US,D,20250214,000000,13.815,13.87,13.72,13.75,4077,0
+UPAR.US,D,20250218,000000,13.71,13.74,13.681,13.7058,15378,0
+UPAR.US,D,20250219,000000,13.67,13.7,13.67,13.7,264,0
+UPAR.US,D,20250220,000000,13.785,13.84,13.73,13.7945,4064,0
+UPAR.US,D,20250221,000000,13.86,13.86,13.75,13.76,5800,0
+UPAR.US,D,20250224,000000,13.839,13.839,13.72,13.78,3834,0
+UPAR.US,D,20250225,000000,13.81,13.9178,13.81,13.9178,2171,0
+UPAR.US,D,20250226,000000,14,14,13.94,13.9665,1907,0
+UPAR.US,D,20250227,000000,13.81,13.81,13.7482,13.7482,2777,0
+UPAR.US,D,20250228,000000,13.77,13.9279,13.765,13.9209,3471,0
+UPAR.US,D,20250303,000000,13.95,13.9825,13.875,13.875,3658,0
+UPAR.US,D,20250304,000000,13.79,13.8,13.73,13.7435,2058,0
+UPAR.US,D,20250305,000000,13.76,13.78,13.74,13.7518,184070,0
+UPAR.US,D,20250306,000000,13.695,13.77,13.65,13.7158,9993,0
+UPAR.US,D,20250307,000000,13.76,13.8,13.66,13.74,23165,0
+UPAR.US,D,20250310,000000,13.75,13.76,13.6699,13.69,3731,0
+UPAR.US,D,20250311,000000,13.68,13.68,13.55,13.5839,4142,0
+UPAR.US,D,20250312,000000,13.5634,13.5634,13.528,13.528,1785,0
+UPAR.US,D,20250313,000000,13.52,13.6099,13.52,13.56,5783,0
+UPAR.US,D,20250314,000000,13.66,13.71,13.6303,13.71,3955,0
+UPAR.US,D,20250317,000000,13.75,13.92,13.75,13.8545,8059,0
+UPAR.US,D,20250318,000000,13.8442,13.88,13.8442,13.875,5398,0
+UPAR.US,D,20250319,000000,13.899,14.02,13.85,14.0051,4504,0
+UPAR.US,D,20250321,000000,13.9,13.9,13.865,13.865,3014,0
+UPAR.US,D,20250324,000000,13.88,13.88,13.75,13.8,9856,0
+UPAR.US,D,20250325,000000,13.9,13.9,13.83,13.8512,2523,0
+UPAR.US,D,20250326,000000,13.82,13.82,13.7513,13.77,2527,0
+UPAR.US,D,20250327,000000,13.68,13.68,13.62,13.6347,1101,0
+UPAR.US,D,20250328,000000,13.7698,13.7699,13.663,13.663,4111,0
+UPAR.US,D,20250331,000000,13.76,13.81,13.69,13.81,3572,0
+UPAR.US,D,20250401,000000,13.93,13.93,13.8851,13.8851,884,0
+UPAR.US,D,20250402,000000,13.97,13.97,13.88,13.8919,177492,0
+UPAR.US,D,20250403,000000,13.84,13.84,13.6541,13.6541,2848,0
+UPAR.US,D,20250404,000000,13.4002,13.426,13.141,13.1764,14022,0
+UPAR.US,D,20250407,000000,12.65,12.8199,12.62,12.62,7255,0
+UPAR.US,D,20250408,000000,12.845,12.845,12.335,12.335,2479,0
+UPAR.US,D,20250409,000000,12.285,12.9276,12.0202,12.9276,14819,0
+UPAR.US,D,20250410,000000,12.73,12.73,12.48,12.53,165880,0
+UPAR.US,D,20250411,000000,12.48,12.75,12.48,12.7266,26258,0
+UPAR.US,D,20250414,000000,12.8,13.01,12.79,13,5930,0
+UPAR.US,D,20250415,000000,12.98,12.98,12.82,12.932,4199,0
+UPAR.US,D,20250416,000000,12.97,13.0737,12.91,12.989,12014,0
+UPAR.US,D,20250417,000000,12.98,13.005,12.98,13.005,916,0
+UPAR.US,D,20250421,000000,12.95,12.95,12.7617,12.8007,9383,0
+UPAR.US,D,20250422,000000,12.96,13.055,12.92,13.05,13507,0
+UPAR.US,D,20250423,000000,13.18,13.31,13.1465,13.1465,829,0
+UPAR.US,D,20250424,000000,13.24,13.4103,13.15,13.4103,19120,0
+UPAR.US,D,20250428,000000,13.43,13.47,13.43,13.4651,5651,0
+UPAR.US,D,20250429,000000,13.52,13.61,13.49,13.605,21281,0
+UPAR.US,D,20250430,000000,13.48,13.5445,13.48,13.5445,6171,0
+UPAR.US,D,20250501,000000,13.574,13.574,13.4808,13.4808,1148,0
+UPAR.US,D,20250505,000000,13.43,13.47,13.43,13.47,921,0
+UPAR.US,D,20250507,000000,13.561,13.63,13.54,13.5447,11468,0
+UPAR.US,D,20250508,000000,13.52,13.52,13.4612,13.4612,4350,0
+UPAR.US,D,20250512,000000,13.61,13.61,13.51,13.6,5771,0
+UPAR.US,D,20250513,000000,13.5014,13.6,13.47,13.59,9750,0
+UPAR.US,D,20250514,000000,13.585,13.585,13.46,13.4751,11441,0
+UPAR.US,D,20250515,000000,13.56,13.6548,13.47,13.6548,6331,0
+UPAR.US,D,20250516,000000,13.63,13.64,13.63,13.64,1884,0
+UPAR.US,D,20250519,000000,13.51,13.69,13.45,13.67,18489,0
+UPAR.US,D,20250520,000000,13.65,13.65,13.6149,13.6149,831,0
+UPAR.US,D,20250521,000000,13.51,13.55,13.378,13.378,706,0
+UPAR.US,D,20250522,000000,13.37,13.43,13.3699,13.43,1455,0
+UPAR.US,D,20250523,000000,13.38,13.49,13.375,13.4552,23281,0
+UPAR.US,D,20250527,000000,13.48,13.62,13.48,13.6,2764,0
+UPAR.US,D,20250528,000000,13.52,13.52,13.462,13.462,593,0
+UPAR.US,D,20250529,000000,13.574,13.642,13.521,13.6138,23548,0
+UPAR.US,D,20250530,000000,13.5,13.6051,13.48,13.6051,3298,0
+UPAR.US,D,20250602,000000,13.53,13.57,13.52,13.57,1941,0
+UPAR.US,D,20250603,000000,13.615,13.615,13.6,13.6047,19179,0
+UPAR.US,D,20250604,000000,13.8,13.8,13.69,13.78,1885,0
+UPAR.US,D,20250605,000000,13.86,13.86,13.76,13.7694,5045,0
+UPAR.US,D,20250606,000000,13.72,13.73,13.64,13.64,712,0
+UPAR.US,D,20250609,000000,13.6893,13.69,13.6801,13.6859,4100,0
+UPAR.US,D,20250611,000000,13.84,13.84,13.8281,13.8281,352,0
+UPAR.US,D,20250612,000000,13.93,13.99,13.93,13.9736,1011,0
+UPAR.US,D,20250613,000000,13.95,13.95,13.77,13.81,28035,0
+UPAR.US,D,20250616,000000,13.88,13.9649,13.8484,13.8484,1440,0
+UPAR.US,D,20250617,000000,13.895,13.9045,13.895,13.9045,247,0
+UPAR.US,D,20250618,000000,13.93,13.99,13.8875,13.8875,5514,0
+UPAR.US,D,20250620,000000,13.81,13.8532,13.81,13.8532,1092,0
+UPAR.US,D,20250623,000000,13.85,13.975,13.845,13.9085,2150,0
+UPAR.US,D,20250624,000000,13.9,14.0155,13.9,13.9904,4496,0
+UPAR.US,D,20250625,000000,13.975,14,13.97,13.9703,2425,0
+UPAR.US,D,20250626,000000,14.12,14.15,14.1163,14.15,1167,0
+UPAR.US,D,20250627,000000,13.93,13.98,13.8532,13.88,3751,0
+UPAR.US,D,20250630,000000,13.94,14.04,13.87,14.01,47104,0
+UPAR.US,D,20250701,000000,14.05,14.05,14.0325,14.0325,670,0
+UPAR.US,D,20250702,000000,14.03,14.13,13.9388,14.13,8674,0
+UPAR.US,D,20250707,000000,13.94,13.94,13.8384,13.8384,354,0
+UPAR.US,D,20250708,000000,13.7483,13.834,13.7483,13.834,319,0
+UPAR.US,D,20250709,000000,13.94,13.9575,13.87,13.9575,542,0
+UPAR.US,D,20250710,000000,13.98,14.05,13.98,14.02,4015,0
+UPAR.US,D,20250711,000000,13.98,13.98,13.9205,13.9205,9575,0
+UPAR.US,D,20250714,000000,13.87,13.91,13.8622,13.8622,525,0
+UPAR.US,D,20250715,000000,13.86,13.87,13.7016,13.7016,977,0
+UPAR.US,D,20250716,000000,13.715,13.72,13.7084,13.7084,1566,0
+UPAR.US,D,20250717,000000,13.83,13.83,13.73,13.8124,1842,0
+UPAR.US,D,20250718,000000,13.9,13.94,13.82,13.8354,7075,0
+UPAR.US,D,20250721,000000,14,14.13,14,14.0058,1741,0
+UPAR.US,D,20250722,000000,14.01,14.1376,14,14.1376,6149,0
+UPAR.US,D,20250723,000000,14.1581,14.1581,14.06,14.1148,12702,0
+UPAR.US,D,20250724,000000,14.08,14.0913,14.08,14.0913,319,0
+UPAR.US,D,20250725,000000,13.993749,14.1055,13.993749,14.1055,3909,0
+UPAR.US,D,20250728,000000,14.0267,14.0267,14.0075,14.0075,1485,0
+UPAR.US,D,20250729,000000,14.06,14.1327,14.0508,14.1327,1881,0
+UPAR.US,D,20250730,000000,14.05,14.05,13.8801,13.934,888,0
+UPAR.US,D,20250731,000000,13.98,13.98,13.8987,13.9099,2780,0
+UPAR.US,D,20250801,000000,14,14,13.925,13.9691,2015,0
+UPAR.US,D,20250804,000000,14.06,14.115,14.06,14.08,998,0
+UPAR.US,D,20250805,000000,14.13,14.17,14.13,14.1657,585,0
+UPAR.US,D,20250806,000000,14.14,14.15,14.1183,14.1183,1704,0
+UPAR.US,D,20250807,000000,14.26,14.26,14.1415,14.1554,3237,0
+UPAR.US,D,20250808,000000,14.16,14.1984,14.16,14.1984,743,0
+UPAR.US,D,20250811,000000,14.1301,14.21,14.1301,14.1415,3064,0
+UPAR.US,D,20250812,000000,14.09,14.2,14.08,14.1958,16093,0
+UPAR.US,D,20250813,000000,14.25,14.36,14.25,14.3004,3304,0
+UPAR.US,D,20250814,000000,14.1016,14.1415,14.1016,14.1415,3538,0
+UPAR.US,D,20250815,000000,14.05,14.095,14.01,14.0865,1429,0
+UPAR.US,D,20250818,000000,14.086,14.086,14.03,14.062,1799,0
+UPAR.US,D,20250819,000000,14.0732,14.0734,14.0732,14.0734,1546,0
+UPAR.US,D,20250820,000000,14.122,14.122,14.04,14.1013,1090,0
+UPAR.US,D,20250821,000000,14.06,14.085,14.06,14.085,644,0
+UPAR.US,D,20250822,000000,14.335,14.35,14.31,14.3192,8074,0
+UPAR.US,D,20250825,000000,14.33,14.33,14.2743,14.2743,5656,0
+UPAR.US,D,20250826,000000,14.29,14.29,14.26,14.28,3881,0
+UPAR.US,D,20250827,000000,14.25,14.29,14.25,14.29,1391,0
+UPAR.US,D,20250828,000000,14.35,14.37,14.29,14.3699,3181,0
+UPAR.US,D,20250829,000000,14.31,14.3324,14.3,14.3324,448,0
+UPAR.US,D,20250902,000000,14.24,14.24,14.2089,14.2327,4195,0
+UPAR.US,D,20250903,000000,14.36,14.36,14.3481,14.3481,603,0
+UPAR.US,D,20250905,000000,14.65,14.6553,14.64,14.6553,1943,0
+UPAR.US,D,20250908,000000,14.86,14.9,14.76,14.846,3609,0
+UPAR.US,D,20250909,000000,14.85,14.85,14.7681,14.7681,1160,0
+UPAR.US,D,20250910,000000,14.83,14.88,14.82,14.8645,3432,0
+UPAR.US,D,20250911,000000,14.83,14.99,14.83,14.9868,1997,0
+UPAR.US,D,20250912,000000,14.96,14.9859,14.96,14.9859,1062,0
+UPAR.US,D,20250915,000000,15.04,15.1,15.04,15.09,4886,0
+UPAR.US,D,20250916,000000,15.11,15.235,15.11,15.1755,32889,0
+UPAR.US,D,20250917,000000,15.18,15.18,15.0892,15.0892,1378,0
+UPAR.US,D,20250918,000000,15.02,15.04,14.98,15.0047,4112,0
+UPAR.US,D,20250919,000000,14.94,14.9615,14.94,14.9615,23623,0
+UPAR.US,D,20250922,000000,14.955,15.005,14.94,15.005,7652,0
+UPAR.US,D,20250923,000000,15.08,15.09,15.0337,15.0337,30411,0
+UPAR.US,D,20250924,000000,15.0857,15.0857,15.014,15.014,667,0
+UPAR.US,D,20250925,000000,15,15.02,15,15.02,487,0
+UPAR.US,D,20250926,000000,15.03,15.0301,15.02,15.026,3879,0
+UPAR.US,D,20250929,000000,15.01,15.09,15.01,15.0481,3216,0
+UPAR.US,D,20250930,000000,15.049,15.13,14.98,15.0445,10611,0
+UPAR.US,D,20251001,000000,15.21,15.21,15.07,15.15,2817,0
+UPAR.US,D,20251002,000000,15.15,15.22,15.11,15.11,3778,0
+UPAR.US,D,20251003,000000,15.27,15.27,15.1694,15.1694,2128,0
+UPAR.US,D,20251006,000000,15.1926,15.24,15.14,15.204,9860,0
+UPAR.US,D,20251007,000000,15.2,15.26,15.2,15.218,374,0
+UPAR.US,D,20251008,000000,15.32,15.33,15.27,15.291,6964,0
+UPAR.US,D,20251009,000000,15.273,15.273,15.16,15.192,2451,0
+UPAR.US,D,20251010,000000,15.1999,15.1999,15.1815,15.1815,2264,0
+UPAR.US,D,20251013,000000,15.3,15.39,15.26,15.3892,34832,0
+UPAR.US,D,20251014,000000,15.37,15.448,15.37,15.448,580,0
+UPAR.US,D,20251015,000000,15.615,15.615,15.45,15.51,17123,0
+UPAR.US,D,20251016,000000,15.595,15.605,15.5501,15.6032,5303,0
+UPAR.US,D,20251017,000000,15.62,15.62,15.49,15.55,1837,0
+UPAR.US,D,20251020,000000,15.7,15.735,15.7,15.735,5463,0
+UPAR.US,D,20251021,000000,15.62,15.65,15.595,15.5999,1440,0
+UPAR.US,D,20251022,000000,15.6,15.61,15.548,15.5983,6336,0
+UPAR.US,D,20251023,000000,15.68,15.68,15.5701,15.618,9503,0
+UPAR.US,D,20251024,000000,15.62,15.7,15.62,15.6753,4858,0
+UPAR.US,D,20251027,000000,15.64,15.6792,15.6,15.658,2332,0
+UPAR.US,D,20251028,000000,15.64,15.7345,15.64,15.7345,5838,0
+UPAR.US,D,20251029,000000,15.8,15.8,15.5831,15.5831,2031,0
+UPAR.US,D,20251030,000000,15.445,15.62,15.445,15.5282,12697,0
+UPAR.US,D,20251031,000000,15.53,15.53,15.4638,15.4638,1367,0
+UPAR.US,D,20251103,000000,15.3417,15.4053,15.3417,15.4053,1624,0
+UPAR.US,D,20251104,000000,15.24,15.28,15.24,15.275,1212,0
+UPAR.US,D,20251105,000000,15.275,15.32,15.275,15.3,2379,0
+UPAR.US,D,20251106,000000,15.35,15.35,15.3,15.3357,8856,0
+UPAR.US,D,20251107,000000,15.25,15.36,15.25,15.31,9157,0
+UPAR.US,D,20251110,000000,15.44,15.5259,15.42,15.5259,1447,0
+UPAR.US,D,20251111,000000,15.6108,15.67,15.54,15.6354,9608,0
+UPAR.US,D,20251112,000000,15.61,15.75,15.6,15.65,259202,0
+UPAR.US,D,20251113,000000,15.73,15.73,15.4874,15.4874,8881,0
+UPAR.US,D,20251114,000000,15.35,15.42,15.32,15.3749,4394,0
+UPAR.US,D,20251117,000000,15.29,15.343,15.17,15.2285,8812,0
+UPAR.US,D,20251118,000000,15.18,15.23,15.1695,15.1754,1239,0
+UPAR.US,D,20251119,000000,15.2,15.205,15.18,15.205,5939,0
+UPAR.US,D,20251120,000000,15.37,15.37,15.071,15.0932,5410,0
+UPAR.US,D,20251121,000000,15.09,15.2499,15.09,15.165,10341,0
+UPAR.US,D,20251124,000000,15.25,15.315,15.22,15.27,13350,0
+UPAR.US,D,20251125,000000,15.37,15.46,15.37,15.4075,1224,0
+UPAR.US,D,20251126,000000,15.5,15.64,15.495,15.6024,41383,0
+UPAR.US,D,20251128,000000,15.53,15.66,15.53,15.621,1921,0
+UPAR.US,D,20251201,000000,15.5,15.54,15.454,15.454,15261,0
+UPAR.US,D,20251202,000000,15.47,15.47,15.4,15.4424,3857,0
+UPAR.US,D,20251203,000000,15.5,15.576,15.4928,15.576,2556,0
+UPAR.US,D,20251204,000000,15.56,15.56,15.5289,15.5289,1204,0
+UPAR.US,D,20251205,000000,15.57,15.61,15.4457,15.4457,12826,0
+UPAR.US,D,20251208,000000,15.41,15.41,15.34,15.34,1685,0
+UPAR.US,D,20251209,000000,15.321,15.375,15.321,15.375,1540,0
+UPAR.US,D,20251210,000000,15.45,15.5366,15.4,15.5366,2756,0
+UPAR.US,D,20251211,000000,15.62,15.62,15.54,15.5797,1935,0
+UPAR.US,D,20251212,000000,15.5,15.5,15.36,15.3811,4050,0
+UPAR.US,D,20251215,000000,15.44,15.44,15.38,15.3829,7583,0
+UPAR.US,D,20251216,000000,15.345,15.3647,15.335,15.3647,16066,0
+UPAR.US,D,20251217,000000,15.38,15.4,15.345,15.37,5102,0
+UPAR.US,D,20251218,000000,15.5,15.5,15.5,15.5,3464,0
+UPAR.US,D,20251219,000000,15.51,15.51,15.4266,15.4266,3398,0
+UPAR.US,D,20251222,000000,15.515,15.517,15.4701,15.517,3706,0
+UPAR.US,D,20251223,000000,15.5512,15.58,15.54,15.55,3277,0
+UPAR.US,D,20251224,000000,15.62,15.74,15.62,15.7012,4927,0
+UPAR.US,D,20251226,000000,15.7,15.7,15.63,15.6867,3677,0
+UPAR.US,D,20251229,000000,15.5,15.57,15.46,15.5412,5923,0
+UPAR.US,D,20251230,000000,15.5,15.63,15.5,15.6,6862,0
+UPAR.US,D,20251231,000000,15.58,15.58,15.4448,15.46,3217,0
+UPAR.US,D,20260102,000000,15.59,15.59,15.5,15.58,1975,0
+UPAR.US,D,20260105,000000,15.5805,15.7352,15.58,15.7352,12533,0
+UPAR.US,D,20260106,000000,15.73,15.81,15.73,15.8043,4402,0
+UPAR.US,D,20260107,000000,15.7995,15.805,15.7555,15.786,10162,0
+UPAR.US,D,20260108,000000,15.725,15.8,15.725,15.8,2172,0
+UPAR.US,D,20260109,000000,15.9,15.95,15.8883,15.924,506,0
+UPAR.US,D,20260112,000000,16.005,16.08,16.005,16.0411,2202,0
+UPAR.US,D,20260113,000000,16.08,16.14,16.01,16.041,4702,0
+UPAR.US,D,20260114,000000,16.19,16.24,16.165,16.237,4000,0
+UPAR.US,D,20260115,000000,16.235,16.25,16.19,16.2091,4909,0
+UPAR.US,D,20260116,000000,16.1011,16.1601,16.0775,16.0775,24289,0
+UPAR.US,D,20260120,000000,15.94,16.08,15.85,15.9045,18999,0
+UPAR.US,D,20260121,000000,16.08,16.2,16.08,16.09,794,0
+UPAR.US,D,20260122,000000,16.2468,16.34,16.22,16.33,7219,0
+UPAR.US,D,20260123,000000,16.42,16.4483,16.38,16.4151,1859,0
+UPAR.US,D,20260126,000000,16.67,16.67,16.52,16.5426,7846,0
+UPAR.US,D,20260127,000000,16.7,16.77,16.595,16.7147,11526,0
+UPAR.US,D,20260128,000000,16.84,16.86,16.73,16.8269,2643,0
+UPAR.US,D,20260129,000000,16.61,16.88,16.61,16.8298,7555,0
+UPAR.US,D,20260130,000000,16.5182,16.6,16.18,16.3496,17558,0
+UPAR.US,D,20260202,000000,16.19,16.24,16.19,16.2098,4419,0
+UPAR.US,D,20260203,000000,16.42,16.485,16.35,16.4804,5299,0
+UPAR.US,D,20260204,000000,16.58,16.58,16.375,16.4401,4288,0
+UPAR.US,D,20260205,000000,16.38,16.43,16.3054,16.3054,3811,0
+UPAR.US,D,20260206,000000,16.49,16.586,16.49,16.586,594,0
+UPAR.US,D,20260209,000000,16.8,16.86,16.8,16.86,1964,0
+UPAR.US,D,20260210,000000,16.95,16.9999,16.85,16.94,8422,0
+UPAR.US,D,20260211,000000,17,17.1195,16.87,17.015,7622,0
+UPAR.US,D,20260212,000000,17.12,17.18,16.8913,16.8967,4255,0
+UPAR.US,D,20260213,000000,16.965,17.16,16.965,17.0735,18748,0
+UPAR.US,D,20260217,000000,16.92,17.06,16.92,17.0282,10996,0
+UPAR.US,D,20260218,000000,17.2,17.2,17.15,17.15,1102,0
diff --git a/daily/us/nyse etfs/2/ura.us.txt b/daily/us/nyse etfs/2/ura.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d94d2a4260c62cd328e3fdf7a3d668a75b88db6f
--- /dev/null
+++ b/daily/us/nyse etfs/2/ura.us.txt	
@@ -0,0 +1,3840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URA.US,D,20101110,000000,85.6565,86.521,82.6261,86.2484,159405.46392145,0
+URA.US,D,20101111,000000,87.2204,87.301,85.0138,86.9826,146075.10309638,0
+URA.US,D,20101112,000000,85.1043,85.3341,81.2044,83.2678,70453.298970806,0
+URA.US,D,20101115,000000,86.2086,86.2086,81.5198,81.9436,34178.273196718,0
+URA.US,D,20101116,000000,80.3339,80.3339,74.7756,75.8789,162410.87629266,0
+URA.US,D,20101117,000000,76.2907,77.8527,75.2819,77.8527,60776.675259228,0
+URA.US,D,20101118,000000,80.9726,81.7536,80.5597,81.1547,56522.860826134,0
+URA.US,D,20101119,000000,81.1069,81.7058,79.2276,81.3825,31526.675258508,0
+URA.US,D,20101122,000000,82.1645,82.1645,80.3339,81.5675,30251.134021363,0
+URA.US,D,20101123,000000,80.6075,81.1069,79.1809,81.0671,42469.793815478,0
+URA.US,D,20101124,000000,82.5754,85.5659,82.5754,85.2436,125059.32989999,0
+URA.US,D,20101126,000000,87.3527,88.9545,86.4384,88.5028,110288.58247694,0
+URA.US,D,20101129,000000,89.5106,89.5106,86.8095,88.9545,99883.221651943,0
+URA.US,D,20101130,000000,88.7774,89.4569,87.7149,88.5466,104533.06701288,0
+URA.US,D,20101201,000000,90.4378,92.0893,89.5106,91.575,88468.685569188,0
+URA.US,D,20101202,000000,92.1908,93.0454,91.7212,91.9878,129168.40206504,0
+URA.US,D,20101203,000000,92.8066,92.8066,91.2188,91.8406,48213.247423867,0
+URA.US,D,20101206,000000,92.1361,92.6594,91.3113,92.5032,83444.922682466,0
+URA.US,D,20101207,000000,95.2082,95.2082,92.1908,92.6594,138905.33505497,0
+URA.US,D,20101208,000000,92.8066,92.8066,89.7404,89.9742,101170.82474476,0
+URA.US,D,20101209,000000,90.1921,91.7948,89.9742,90.8895,57735.077321009,0
+URA.US,D,20101210,000000,91.1651,91.1651,89.9185,90.9273,27524.149485214,0
+URA.US,D,20101213,000000,92.4485,92.5489,90.8895,91.1193,44524.329898003,0
+URA.US,D,20101214,000000,91.9878,91.9878,89.051,89.5972,45291.262887713,0
+URA.US,D,20101215,000000,89.9185,90.2926,88.1755,88.264,35976.494846246,0
+URA.US,D,20101216,000000,89.051,90.1543,88.7774,89.5106,31555.824743045,0
+URA.US,D,20101217,000000,89.5106,90.3373,88.5466,89.9185,36237.835052438,0
+URA.US,D,20101220,000000,90.6458,91.2556,90.1921,91.0178,36597.680413272,0
+URA.US,D,20101221,000000,91.2556,91.575,90.8895,91.3641,58979.458764338,0
+URA.US,D,20101222,000000,91.7948,92.0426,91.2188,91.2556,29786.752578053,0
+URA.US,D,20101223,000000,91.766,91.766,90.7542,91.2556,23059.252577887,0
+URA.US,D,20101227,000000,90.8895,91.0178,90.3921,90.9721,12610.670103403,0
+URA.US,D,20101228,000000,91.2556,92.5032,91.0726,92.2276,40546.932990689,0
+URA.US,D,20101229,000000,91.0726,92.9071,90.5184,92.3191,71574.046393514,0
+URA.US,D,20101230,000000,92.9996,93.3817,91.7948,92.8066,57670.7474241,0
+URA.US,D,20101231,000000,92.9996,94.286,92.7061,93.9656,27696.030928517,0
+URA.US,D,20110103,000000,95.6311,96.2618,94.7844,95.7634,83395.670105146,0
+URA.US,D,20110104,000000,95.6689,95.9793,91.382,93.2334,81409.484538086,0
+URA.US,D,20110105,000000,91.7212,91.8953,90.791,91.6197,33926.984536918,0
+URA.US,D,20110106,000000,91.6655,91.6655,89.2897,89.4221,34069.716495684,0
+URA.US,D,20110107,000000,89.4221,89.4221,87.3925,88.7774,27759.355670786,0
+URA.US,D,20110110,000000,87.8134,89.4569,86.9418,89.2897,24898.685567623,0
+URA.US,D,20110111,000000,89.5554,91.0178,89.5554,90.2926,110363.96907488,0
+URA.US,D,20110112,000000,94.1547,94.3327,92.5032,94.3327,94277.474229125,0
+URA.US,D,20110113,000000,95.0202,95.9325,93.7309,94.8312,49705.902063079,0
+URA.US,D,20110114,000000,93.4195,94.9725,93.4195,94.869,25372.113402686,0
+URA.US,D,20110118,000000,95.2082,97.9551,95.2082,97.777,85569.819589735,0
+URA.US,D,20110119,000000,99.4673,100.472,95.6311,95.9793,75384.587630722,0
+URA.US,D,20110120,000000,94.5775,94.6242,92.2644,93.5975,100544.61340454,0
+URA.US,D,20110121,000000,94.1069,94.9257,93.2891,93.3259,65252.628867586,0
+URA.US,D,20110124,000000,93.0832,94.2581,92.5032,94.0134,46102.422681547,0
+URA.US,D,20110125,000000,93.3817,93.5975,91.7948,92.5489,63952.9639191,0
+URA.US,D,20110126,000000,92.9996,95.057,92.9529,94.9725,78775.979383382,0
+URA.US,D,20110127,000000,96.1205,96.1205,92.8066,93.4573,29940.54123785,0
+URA.US,D,20110128,000000,92.9996,93.0832,91.766,91.766,27620.644330577,0
+URA.US,D,20110131,000000,92.3191,95.8569,92.0893,95.8101,90874.020620794,0
+URA.US,D,20110201,000000,97.7292,100.999,97.5034,100.661,124104.43299275,0
+URA.US,D,20110202,000000,100.999,102.919,100.81,102.283,173920.90206614,0
+URA.US,D,20110203,000000,102.044,102.044,99.6563,101.079,136873.91752914,0
+URA.US,D,20110204,000000,101.527,101.676,98.8584,100.81,59140.28350661,0
+URA.US,D,20110207,000000,100.383,101.079,99.527,99.8951,84924.510311369,0
+URA.US,D,20110208,000000,100.203,100.472,99.0992,100.064,44936.443300075,0
+URA.US,D,20110209,000000,101.129,101.129,98.8306,99.4673,43357.345361892,0
+URA.US,D,20110210,000000,98.7838,99.1688,97.203,98.8306,42721.082475278,0
+URA.US,D,20110211,000000,98.8306,99.6066,98.0963,98.9151,32589.123712142,0
+URA.US,D,20110214,000000,99.8453,101.905,99.2683,101.586,95953.067012671,0
+URA.US,D,20110215,000000,102.333,102.591,99.1688,99.8951,131895.38660118,0
+URA.US,D,20110216,000000,100.064,100.422,98.558,99.0693,56819.381444698,0
+URA.US,D,20110218,000000,99.1688,99.2285,97.0806,97.5034,53807.938145654,0
+URA.US,D,20110222,000000,96.2618,96.2618,91.7948,92.1361,188771.05670568,0
+URA.US,D,20110223,000000,92.1361,92.5489,91.1193,92.0426,53363.659795128,0
+URA.US,D,20110224,000000,92.0426,93.5498,91.575,92.3191,46160.721650621,0
+URA.US,D,20110225,000000,94.1547,95.8569,92.9071,95.5843,41518.917526795,0
+URA.US,D,20110228,000000,96.6379,97.0328,95.246,95.8947,43848.865980461,0
+URA.US,D,20110301,000000,96.4498,96.4498,94.6999,94.9257,42654.742269091,0
+URA.US,D,20110302,000000,95.2082,96.0738,94.6999,95.1605,47340.773197042,0
+URA.US,D,20110303,000000,95.3018,96.4031,95.1048,96.215,39210.077320553,0
+URA.US,D,20110304,000000,95.9793,96.6379,95.1048,95.9793,31643.273196655,0
+URA.US,D,20110307,000000,96.3464,96.3464,91.7948,92.9996,60422.86082623,0
+URA.US,D,20110308,000000,93.3259,93.5975,91.8953,92.1361,69470.257733669,0
+URA.US,D,20110309,000000,93.1777,93.1777,90.8895,90.8895,53029.948454914,0
+URA.US,D,20110310,000000,89.5106,89.5106,86.7588,86.8095,111298.76288934,0
+URA.US,D,20110311,000000,85.1043,88.1238,84.965,87.3925,88392.293816609,0
+URA.US,D,20110314,000000,71.2418,73.3987,66.0087,72.2048,640472.47424257,0
+URA.US,D,20110315,000000,62.7038,66.743,60.8215,66.5619,841292.31960834,0
+URA.US,D,20110316,000000,68.3497,69.449,60.8215,62.1984,563846.52063244,0
+URA.US,D,20110317,000000,63.1624,63.6211,61.7855,62.4292,830080.8247627,0
+URA.US,D,20110318,000000,65.4586,68.8083,64.4946,68.1646,843896.6752785,0
+URA.US,D,20110321,000000,73.1678,74.5945,71.5631,73.6265,701828.11857398,0
+URA.US,D,20110322,000000,75.0979,75.4182,72.5729,73.2136,371776.5464009,0
+URA.US,D,20110323,000000,73.0793,73.1678,71.3811,72.7112,229115.95361389,0
+URA.US,D,20110324,000000,73.3529,73.4464,71.4716,71.9292,144533.19587985,0
+URA.US,D,20110325,000000,72.8485,73.1231,71.8855,72.0237,86134.716496966,0
+URA.US,D,20110328,000000,70.9194,71.6099,67.9836,68.3029,252227.47423301,0
+URA.US,D,20110329,000000,68.1646,68.3029,66.1003,66.8803,157436.36598326,0
+URA.US,D,20110330,000000,67.5687,68.3954,67.4334,68.1219,100799.92268289,0
+URA.US,D,20110331,000000,68.6263,68.8551,67.6622,68.1646,86088.479383562,0
+URA.US,D,20110401,000000,68.8551,69.4072,68.3954,69.0361,90578.505156869,0
+URA.US,D,20110404,000000,69.8639,70.3225,69.4072,70.3225,120094.87113698,0
+URA.US,D,20110405,000000,71.0577,71.0577,70.1842,70.7831,102128.73711592,0
+URA.US,D,20110406,000000,71.3811,71.8855,70.6916,71.0577,142870.67010661,0
+URA.US,D,20110407,000000,70.9194,71.5631,69.449,70.229,127932.06185882,0
+URA.US,D,20110408,000000,70.4618,71.4716,70.4618,70.9194,150729.97423051,0
+URA.US,D,20110411,000000,71.4248,71.6099,68.9934,69.1774,88159.097940314,0
+URA.US,D,20110412,000000,67.6622,67.708,65.5024,66.5619,189689.76804591,0
+URA.US,D,20110413,000000,66.8345,67.2036,66.3311,66.6047,87651.494847518,0
+URA.US,D,20110414,000000,66.1003,67.891,65.8705,67.891,248454.12371746,0
+URA.US,D,20110415,000000,67.891,68.5785,67.8463,68.2114,132341.67526099,0
+URA.US,D,20110418,000000,67.8463,68.0263,66.2833,67.0185,157762.03608636,0
+URA.US,D,20110419,000000,67.0185,67.2931,66.5141,66.9738,68945.567012006,0
+URA.US,D,20110420,000000,68.1646,68.5347,67.7985,68.2114,76143.479383318,0
+URA.US,D,20110421,000000,68.6263,68.9008,68.0751,68.3954,42068.737114438,0
+URA.US,D,20110425,000000,68.8551,68.9456,67.5229,67.8463,68802.83505324,0
+URA.US,D,20110426,000000,67.6622,68.489,67.5687,67.7985,57662.706186986,0
+URA.US,D,20110427,000000,67.708,68.1646,66.6992,68.0263,57605.412372552,0
+URA.US,D,20110428,000000,67.2474,67.2931,65.963,66.4216,154069.09794194,0
+URA.US,D,20110429,000000,65.7799,65.7799,65.0437,65.6416,67826.829898577,0
+URA.US,D,20110502,000000,65.3193,66.2376,65.0895,65.8237,49689.819588852,0
+URA.US,D,20110503,000000,65.3193,66.926,64.9064,65.8237,75010.670104939,0
+URA.US,D,20110504,000000,65.8705,66.4216,64.4946,65.3193,70893.556702776,0
+URA.US,D,20110505,000000,64.5413,64.9064,62.7953,63.4838,105842.78350776,0
+URA.US,D,20110506,000000,63.8041,64.6309,62.9336,63.2559,79778.118558665,0
+URA.US,D,20110509,000000,64.4478,65.2745,63.4838,65.183,47785.051547568,0
+URA.US,D,20110510,000000,65.7799,66.1003,64.7244,64.8159,55320.69587765,0
+URA.US,D,20110511,000000,64.999,65.5024,63.0251,63.2082,99235.902064298,0
+URA.US,D,20110512,000000,62.7953,62.9336,60.2693,61.7398,208379.61340719,0
+URA.US,D,20110513,000000,61.6482,61.9686,60.4991,61.0045,54255.231960098,0
+URA.US,D,20110516,000000,60.3171,60.8215,59.7212,59.8565,65121.95876449,0
+URA.US,D,20110517,000000,59.6724,59.8127,58.8467,59.17,124478.35051853,0
+URA.US,D,20110518,000000,59.2605,60.8215,59.2148,60.6404,41791.314434018,0
+URA.US,D,20110519,000000,61.6482,61.6482,60.3638,60.8215,21951.572165489,0
+URA.US,D,20110520,000000,61.0513,61.0513,59.6724,60.4991,30006.881444038,0
+URA.US,D,20110523,000000,59.6724,60.4991,58.8467,59.2148,107257.03608511,0
+URA.US,D,20110524,000000,59.7212,60.8673,59.6724,60.1798,41515.902062878,0
+URA.US,D,20110525,000000,59.951,61.0045,59.6724,60.7747,47448.324743436,0
+URA.US,D,20110526,000000,60.9588,62.4292,60.4086,62.3357,49743.09278473,0
+URA.US,D,20110527,000000,62.7953,64.7244,62.7953,64.4478,121117.11340504,0
+URA.US,D,20110531,000000,63.3475,63.4838,61.0513,61.7855,116575.82474514,0
+URA.US,D,20110601,000000,62.1069,62.1069,60.6404,60.6404,54573.865980725,0
+URA.US,D,20110602,000000,60.6404,61.1886,60.3171,60.4554,82799.6134041,0
+URA.US,D,20110603,000000,60.1798,60.6842,59.6286,59.7212,58071.804125141,0
+URA.US,D,20110606,000000,59.5371,60.0863,57.8836,58.0677,89072.783507347,0
+URA.US,D,20110607,000000,58.4358,58.7551,57.9294,58.4358,44339.38144439,0
+URA.US,D,20110608,000000,57.9294,57.9294,54.4871,55.7258,158622.44845751,0
+URA.US,D,20110609,000000,55.6342,56.0013,54.901,55.7258,148505.56701396,0
+URA.US,D,20110610,000000,55.3596,55.3596,53.9817,54.4871,66868.917527419,0
+URA.US,D,20110613,000000,54.6234,54.6234,52.3303,53.0645,174572.24227234,0
+URA.US,D,20110614,000000,53.6156,54.717,53.3401,54.3976,68336.443300651,0
+URA.US,D,20110615,000000,53.935,54.0275,52.6019,52.9729,31216.082474995,0
+URA.US,D,20110616,000000,52.5581,52.7879,51.6418,52.6019,47205.07732075,0
+URA.US,D,20110617,000000,52.8794,53.6156,51.7313,52.6974,81658.762888608,0
+URA.US,D,20110620,000000,53.4316,53.4316,51.4568,51.6418,50043.63402185,0
+URA.US,D,20110621,000000,51.8706,53.7529,51.8706,53.5231,104664.74227062,0
+URA.US,D,20110622,000000,53.935,54.8523,53.4773,53.935,60009.742269518,0
+URA.US,D,20110623,000000,53.7529,54.5349,52.9729,54.5349,42918.092784562,0
+URA.US,D,20110624,000000,54.4871,54.6682,53.2475,53.3401,25910.876289298,0
+URA.US,D,20110627,000000,53.2475,53.2475,51.6418,52.0547,75892.190723518,0
+URA.US,D,20110628,000000,52.5143,52.5143,51.8239,52.5143,23135.644330466,0
+URA.US,D,20110629,000000,52.7879,53.6156,52.6486,53.2475,19370.335052023,0
+URA.US,D,20110630,000000,53.6604,55.3119,53.5699,55.2661,39354.819588598,0
+URA.US,D,20110701,000000,55.1308,55.7258,54.7627,55.4512,31618.144330675,0
+URA.US,D,20110705,000000,56.6908,57.1952,56.1386,56.3684,51451.85567137,0
+URA.US,D,20110706,000000,56.5525,56.9186,56.0013,56.7803,41438.505155659,0
+URA.US,D,20110707,000000,57.3802,58.0677,57.2419,58.0677,49904.922681641,0
+URA.US,D,20110708,000000,57.5623,57.7463,56.6908,57.5185,37888.298970005,0
+URA.US,D,20110711,000000,57.0569,57.0569,54.901,54.9925,45002.783506262,0
+URA.US,D,20110712,000000,54.3041,55.4959,54.121,54.8523,48213.247423867,0
+URA.US,D,20110713,000000,54.901,56.8271,54.901,56.3684,46959.819588785,0
+URA.US,D,20110714,000000,56.463,57.3335,55.4959,55.7258,46774.871135172,0
+URA.US,D,20110715,000000,55.9098,56.5525,55.6342,56.3684,64370.103094368,0
+URA.US,D,20110718,000000,56.0929,56.3227,55.2661,55.7258,31148.737114169,0
+URA.US,D,20110719,000000,55.7258,56.643,55.7258,56.3684,43187.474227867,0
+URA.US,D,20110720,000000,56.6908,56.9186,56.0929,56.7375,89599.484538288,0
+URA.US,D,20110721,000000,57.2419,58.388,57.0121,58.388,78803.118558641,0
+URA.US,D,20110722,000000,58.8467,61.5557,58.5273,61.1886,95917.886600299,0
+URA.US,D,20110725,000000,60.0385,61.7398,60.0385,60.6404,57832.577321011,0
+URA.US,D,20110726,000000,61.2801,61.8313,60.4086,61.694,34954.25257818,0
+URA.US,D,20110727,000000,61.5109,61.9686,59.2148,59.3978,47345.798970238,0
+URA.US,D,20110728,000000,59.0307,60.2266,58.5721,58.7551,43368.402062923,0
+URA.US,D,20110729,000000,58.2507,58.985,57.4698,58.6178,61973.814434515,0
+URA.US,D,20110801,000000,59.7659,60.5449,58.205,58.7551,58388.427836489,0
+URA.US,D,20110802,000000,57.8379,59.0307,57.8379,58.1125,137422.73196215,0
+URA.US,D,20110803,000000,58.4358,58.4358,55.4959,56.9186,62422.113403598,0
+URA.US,D,20110804,000000,55.3596,55.5427,51.5941,51.5941,130800.7731991,0
+URA.US,D,20110805,000000,50.5843,50.7703,46.4993,48.703,173618.35051974,0
+URA.US,D,20110808,000000,46.6844,46.7739,43.7903,43.7903,240688.298975,0
+URA.US,D,20110809,000000,45.6736,47.1868,43.837,46.9579,284330.10309978,0
+URA.US,D,20110810,000000,46.9142,47.9687,46.0417,46.4545,125240.25773504,0
+URA.US,D,20110811,000000,47.0057,49.5755,46.5451,49.2531,95916.88144566,0
+URA.US,D,20110812,000000,49.5297,50.2629,48.885,49.5297,77451.185568917,0
+URA.US,D,20110815,000000,50.448,52.0069,50.448,51.7791,69045.077321287,0
+URA.US,D,20110816,000000,51.2767,51.2767,49.3466,49.667,48809.304124913,0
+URA.US,D,20110817,000000,49.9893,50.7703,49.6202,49.6202,15374.845361203,0
+URA.US,D,20110818,000000,48.2443,48.2443,46.8217,47.327,90485.025775423,0
+URA.US,D,20110819,000000,46.7739,48.0145,46.364,46.4993,59683.067011778,0
+URA.US,D,20110822,000000,47.3718,47.9687,45.9501,45.9501,53338.530929148,0
+URA.US,D,20110823,000000,46.9142,47.6484,46.6356,47.4633,87578.118558857,0
+URA.US,D,20110824,000000,47.4633,47.7847,46.6844,47.4166,14570.721649843,0
+URA.US,D,20110825,000000,47.7409,47.8762,46.2257,46.364,61657.190723167,0
+URA.US,D,20110826,000000,47.4633,48.5667,46.4078,48.2901,30141.57216569,0
+URA.US,D,20110829,000000,49.2093,50.4032,49.2093,50.2191,19006.469072633,0
+URA.US,D,20110830,000000,49.9893,50.7225,49.4382,50.7225,37491.262887521,0
+URA.US,D,20110831,000000,50.9524,51.1822,49.8043,49.9426,29085.154639891,0
+URA.US,D,20110901,000000,49.8043,50.4937,49.0721,49.0721,25370.103093408,0
+URA.US,D,20110902,000000,48.3368,48.3368,47.327,47.5559,40978.144330906,0
+URA.US,D,20110906,000000,46.2257,46.8217,45.9024,46.8217,88651.623713522,0
+URA.US,D,20110907,000000,46.8684,48.106,46.8684,47.9687,20153.35051596,0
+URA.US,D,20110908,000000,48.0145,48.6094,47.2355,47.5111,17293.685567436,0
+URA.US,D,20110909,000000,46.8217,46.8217,45.4875,45.7641,69025.979383142,0
+URA.US,D,20110912,000000,44.7085,45.0329,43.6987,44.8946,100351.62371381,0
+URA.US,D,20110913,000000,44.9841,45.6736,44.7085,45.583,38577.835052496,0
+URA.US,D,20110914,000000,45.4438,45.6268,44.3902,44.8946,35925.231959647,0
+URA.US,D,20110915,000000,44.9841,46.0874,44.9841,46.0417,59860.979382917,0
+URA.US,D,20110916,000000,46.4078,46.5918,45.6736,45.8546,39451.314433961,0
+URA.US,D,20110919,000000,44.9841,44.9841,43.7903,44.0211,71842.422682181,0
+URA.US,D,20110920,000000,44.2967,44.3902,43.2411,43.2849,49730.02577442,0
+URA.US,D,20110921,000000,43.3336,43.5625,42.4144,42.4144,39257.319588595,0
+URA.US,D,20110922,000000,40.1212,40.6694,38.3752,39.0189,191458.8402109,0
+URA.US,D,20110923,000000,38.6498,39.2925,38.3284,38.604,49119.896908426,0
+URA.US,D,20110926,000000,38.3752,38.3752,36.7237,38.0996,122329.32989992,0
+URA.US,D,20110927,000000,39.6158,40.8544,39.569,39.8436,65926.08247585,0
+URA.US,D,20110928,000000,40.2127,40.349,37.5942,37.6847,74657.86082658,0
+URA.US,D,20110929,000000,37.9613,38.9273,36.6759,37.2271,53217.912372444,0
+URA.US,D,20110930,000000,36.6759,37.0441,35.9885,36.3098,88117.886600107,0
+URA.US,D,20111003,000000,36.0343,36.082,33.7401,33.8774,92808.943301254,0
+URA.US,D,20111004,000000,33.1422,34.8414,32.4079,34.7946,130054.94845681,0
+URA.US,D,20111005,000000,34.9319,36.4461,34.6116,36.4461,36221.752578211,0
+URA.US,D,20111006,000000,36.5387,38.2379,36.5387,37.8708,61347.603094294,0
+URA.US,D,20111007,000000,38.6965,39.1074,37.5047,37.7325,24962.010309893,0
+URA.US,D,20111010,000000,39.7063,40.349,39.2019,40.349,44676.108248522,0
+URA.US,D,20111011,000000,40.0744,40.5778,39.7501,40.2127,36479.072165846,0
+URA.US,D,20111012,000000,41.0832,42.5974,40.9927,42.1855,42757.26804229,0
+URA.US,D,20111013,000000,41.7239,42.0483,40.6694,41.3588,60334.40721798,0
+URA.US,D,20111014,000000,42.1378,43.3804,42.1378,43.2849,37104.278351429,0
+URA.US,D,20111017,000000,43.1038,43.1943,41.4036,41.4493,27245.721650155,0
+URA.US,D,20111018,000000,41.2673,42.8262,40.3023,42.5507,36107.164949342,0
+URA.US,D,20111019,000000,41.6811,43.0581,41.4961,41.6811,34766.28866065,0
+URA.US,D,20111020,000000,41.3111,42.5059,41.1758,42.5059,25117.809278969,0
+URA.US,D,20111021,000000,42.9675,43.4232,42.3238,42.5974,30523.530928586,0
+URA.US,D,20111024,000000,42.9675,44.2967,42.9675,44.1604,29010.77319659,0
+URA.US,D,20111025,000000,44.0211,44.3902,42.5059,43.4232,60576.649486027,0
+URA.US,D,20111026,000000,43.7465,45.0329,43.3336,44.9841,36586.623712241,0
+URA.US,D,20111027,000000,46.0874,48.1986,46.0874,47.8762,81244.639177258,0
+URA.US,D,20111028,000000,47.3718,48.106,46.9579,47.8295,31612.11340284,0
+URA.US,D,20111031,000000,46.4993,46.9142,46.2257,46.364,55619.226805493,0
+URA.US,D,20111101,000000,43.8838,44.3424,42.4601,43.653,65649.66495007,0
+URA.US,D,20111102,000000,44.8031,45.3075,44.2061,44.9841,18647.628866438,0
+URA.US,D,20111103,000000,45.7641,45.7641,44.2529,45.6736,40471.546392749,0
+URA.US,D,20111104,000000,44.8946,45.1224,44.1126,44.9394,17902.809278791,0
+URA.US,D,20111107,000000,44.431,44.8946,43.1943,43.9286,96947.16495084,0
+URA.US,D,20111108,000000,44.0669,44.7085,43.837,44.431,10164.12371159,0
+URA.US,D,20111109,000000,43.1943,43.4232,41.7717,41.8632,54642.21649619,0
+URA.US,D,20111110,000000,42.5059,42.6899,41.6354,42.0483,25078.60824804,0
+URA.US,D,20111111,000000,43.1943,43.3804,42.6899,43.2411,28962.525773909,0
+URA.US,D,20111114,000000,43.2849,43.6092,42.4601,43.0581,19893.015464407,0
+URA.US,D,20111115,000000,42.9208,43.4232,42.5507,43.3336,35801.597939026,0
+URA.US,D,20111116,000000,42.6899,42.7815,41.7717,41.911,17245.438144754,0
+URA.US,D,20111117,000000,41.7717,41.7717,40.5778,40.9459,46457.242269185,0
+URA.US,D,20111118,000000,41.1758,41.3588,40.8067,41.2673,13550.489691055,0
+URA.US,D,20111121,000000,40.165,40.2585,38.8338,39.2467,51461.907217762,0
+URA.US,D,20111122,000000,38.9721,39.3392,38.604,38.8338,15287.396907593,0
+URA.US,D,20111123,000000,38.419,38.6498,36.9983,37.1813,35335.206186437,0
+URA.US,D,20111125,000000,37.1366,37.5047,36.8152,36.9058,21224.845361347,0
+URA.US,D,20111128,000000,38.2847,38.8796,37.823,38.0081,32123.737114193,0
+URA.US,D,20111129,000000,37.9613,39.0189,37.9613,38.5135,18778.298969534,0
+URA.US,D,20111130,000000,40.165,41.0365,40.165,41.0365,32507.706186367,0
+URA.US,D,20111201,000000,40.8544,41.4036,40.3928,40.9002,38880.386598895,0
+URA.US,D,20111202,000000,41.2225,41.4961,40.5311,40.7639,20261.907216994,0
+URA.US,D,20111205,000000,41.4961,42.094,41.0832,41.4493,23489.458763465,0
+URA.US,D,20111206,000000,40.9927,41.2673,40.7639,40.9002,9037.3453610472,0
+URA.US,D,20111207,000000,40.9927,41.2225,40.3928,40.9927,27049.716495511,0
+URA.US,D,20111208,000000,40.9002,40.9927,39.569,39.6158,13939.484536426,0
+URA.US,D,20111209,000000,39.6606,40.4415,39.6606,40.4415,27489.974227481,0
+URA.US,D,20111212,000000,39.6606,39.6606,38.8338,39.2925,21354.510309804,0
+URA.US,D,20111213,000000,39.6606,39.7989,38.0996,38.2847,17083.608247843,0
+URA.US,D,20111214,000000,37.8708,38.1911,37.3186,37.64,44491.15979491,0
+URA.US,D,20111215,000000,37.9185,38.0996,37.3186,37.6847,35968.453609133,0
+URA.US,D,20111216,000000,37.7325,38.0548,37.3644,37.6847,21251.984536606,0
+URA.US,D,20111219,000000,37.3644,37.4122,36.6759,36.7675,31413.092784278,0
+URA.US,D,20111220,000000,37.4122,38.0548,37.2271,38.0081,29423.891753302,0
+URA.US,D,20111221,000000,37.4569,38.0996,37.3186,37.9185,42582.371135069,0
+URA.US,D,20111222,000000,37.7783,38.2379,37.5047,37.5047,30541.623712092,0
+URA.US,D,20111223,000000,37.7783,38.0081,37.5475,37.7783,19548.247423162,0
+URA.US,D,20111227,000000,37.6847,37.8708,37.4569,37.5047,31915.670103878,0
+URA.US,D,20111228,000000,37.64,37.823,36.7237,36.861,56066.520619937,0
+URA.US,D,20111229,000000,37.1813,37.3186,36.861,37.1813,67225.747424335,0
+URA.US,D,20111230,000000,37.0441,37.4122,37.0441,37.4122,49876.778351743,0
+URA.US,D,20120103,000000,38.1911,39.1074,38.1911,38.9721,39483.479382415,0
+URA.US,D,20120104,000000,39.1562,39.8884,38.5602,39.7989,22667.242268599,0
+URA.US,D,20120105,000000,39.569,39.569,38.8796,39.384,14331.494845714,0
+URA.US,D,20120106,000000,39.7501,39.7501,38.6498,38.6965,10562.164948714,0
+URA.US,D,20120109,000000,38.8796,39.1074,38.604,39.0636,17163.01546434,0
+URA.US,D,20120110,000000,39.7501,40.0744,39.569,39.7501,20354.3814438,0
+URA.US,D,20120111,000000,39.8884,40.5311,39.5213,40.4415,30353.659794562,0
+URA.US,D,20120112,000000,40.8544,41.6811,40.2585,41.5419,51313.14433116,0
+URA.US,D,20120113,000000,41.2673,41.6354,40.6236,41.4961,35034.664949316,0
+URA.US,D,20120117,000000,45.399,45.5373,44.3424,44.4797,68463.09278519,0
+URA.US,D,20120118,000000,44.5255,46.8684,44.2061,46.7739,117023.11855958,0
+URA.US,D,20120119,000000,46.8684,48.0593,46.5451,47.9687,107915.41237379,0
+URA.US,D,20120120,000000,47.8295,47.8295,46.8684,47.0992,44742.44845471,0
+URA.US,D,20120123,000000,47.4633,48.5189,47.4633,48.2443,125217.13917834,0
+URA.US,D,20120124,000000,47.6942,47.6942,46.7281,47.4633,54408.015465257,0
+URA.US,D,20120125,000000,46.8684,48.5189,46.5918,48.2443,62303.505156173,0
+URA.US,D,20120126,000000,48.6582,49.0243,47.6484,47.7847,37914.432990624,0
+URA.US,D,20120127,000000,47.5559,48.4284,47.327,48.2901,29474.149485262,0
+URA.US,D,20120130,000000,47.5111,47.8762,47.0515,47.7409,30080.257732699,0
+URA.US,D,20120131,000000,48.1538,48.7965,47.4633,48.1538,48421.314434182,0
+URA.US,D,20120201,000000,47.6484,48.703,47.2793,47.4633,61308.402063365,0
+URA.US,D,20120202,000000,47.5111,47.8762,47.0992,47.6484,27977.474227493,0
+URA.US,D,20120203,000000,47.9687,48.2443,47.7409,48.0145,46731.649485686,0
+URA.US,D,20120206,000000,47.9687,48.0145,47.3718,47.5111,63308.659795373,0
+URA.US,D,20120207,000000,47.7409,47.922,47.3718,47.6942,74084.922682236,0
+URA.US,D,20120208,000000,47.9687,48.1986,47.2355,47.4166,64561.082475816,0
+URA.US,D,20120209,000000,47.7409,47.8762,46.8684,47.327,187983.01546854,0
+URA.US,D,20120210,000000,46.7739,46.7739,43.4699,45.5373,291744.12371852,0
+URA.US,D,20120213,000000,46.1312,46.4993,45.583,45.7641,95771.134022976,0
+URA.US,D,20120214,000000,45.4438,45.6268,44.2529,44.8946,48571.082475422,0
+URA.US,D,20120215,000000,45.2607,45.583,44.4797,44.9394,83692.19072371,0
+URA.US,D,20120216,000000,45.2129,47.2793,45.0329,47.14,102013.14433241,0
+URA.US,D,20120217,000000,47.327,48.0593,47.327,47.9687,103075.59278604,0
+URA.US,D,20120221,000000,48.5189,49.667,48.1986,49.3009,134622.37113733,0
+URA.US,D,20120222,000000,49.1158,50.4032,48.9328,49.8968,101202.98969321,0
+URA.US,D,20120223,000000,50.1724,50.3087,49.2531,49.667,70959.896908963,0
+URA.US,D,20120224,000000,49.9893,50.3564,49.5297,49.8043,63530.798970636,0
+URA.US,D,20120227,000000,49.3914,49.5755,48.7965,49.3009,76848.092785397,0
+URA.US,D,20120228,000000,49.3914,49.8043,49.1158,49.3466,26516.984536735,0
+URA.US,D,20120229,000000,49.7595,50.3087,48.7487,48.9328,135946.15979716,0
+URA.US,D,20120301,000000,49.0721,49.667,49.0243,49.2531,45516.417526894,0
+URA.US,D,20120302,000000,49.2093,49.3466,47.7847,48.0593,75709.252579183,0
+URA.US,D,20120305,000000,48.0593,48.106,46.9579,47.2355,42321.030928877,0
+URA.US,D,20120306,000000,46.3163,46.4078,44.3424,44.9841,68716.391754269,0
+URA.US,D,20120307,000000,45.3075,45.583,44.8031,45.5373,29034.896907931,0
+URA.US,D,20120308,000000,46.2257,46.7281,45.9929,46.4078,26910.000000662,0
+URA.US,D,20120309,000000,46.2257,46.9579,46.0874,46.6844,35135.180413236,0
+URA.US,D,20120312,000000,46.4078,46.8217,46.0417,46.2257,19933.221649975,0
+URA.US,D,20120313,000000,47.0515,48.1986,46.8217,48.1986,41147.010310291,0
+URA.US,D,20120314,000000,48.1538,48.1538,46.2257,46.364,38893.453609205,0
+URA.US,D,20120315,000000,46.7281,46.7739,45.7641,46.4078,27949.329897595,0
+URA.US,D,20120316,000000,46.4078,46.5918,45.9501,46.2257,33241.469072983,0
+URA.US,D,20120319,000000,46.1312,47.0992,45.9929,46.8684,47981.056702212,0
+URA.US,D,20120320,000000,46.0417,46.2695,45.1682,45.8129,35039.690722512,0
+URA.US,D,20120321,000000,45.8546,46.2257,45.7183,45.9024,21994.793814974,0
+URA.US,D,20120322,000000,45.4438,45.4438,44.2529,44.5703,50513.041238357,0
+URA.US,D,20120323,000000,44.8458,44.8946,44.431,44.431,45170.644331009,0
+URA.US,D,20120326,000000,45.3075,45.6736,44.8946,45.5373,29916.41752651,0
+URA.US,D,20120327,000000,45.6736,45.9024,45.399,45.5373,23156.75257789,0
+URA.US,D,20120328,000000,45.399,45.583,44.3902,44.9394,21444.974227332,0
+URA.US,D,20120329,000000,44.2061,44.2061,43.0581,43.9286,41459.613403082,0
+URA.US,D,20120330,000000,43.837,43.8838,43.0581,43.1496,63957.989692296,0
+URA.US,D,20120402,000000,42.9675,43.5157,42.9675,43.2411,31985.025773983,0
+URA.US,D,20120403,000000,42.7367,42.8262,41.4036,41.5876,69397.886599646,0
+URA.US,D,20120404,000000,41.129,41.1758,40.349,40.6236,110503.68556973,0
+URA.US,D,20120405,000000,40.5311,41.129,40.5311,40.6236,22621.005155196,0
+URA.US,D,20120409,000000,40.165,40.2585,39.6158,39.7063,62197.963919057,0
+URA.US,D,20120410,000000,39.8884,40.3928,38.9721,39.0636,46941.726805279,0
+URA.US,D,20120411,000000,39.384,39.9371,39.3392,39.3392,30332.551547138,0
+URA.US,D,20120412,000000,39.7989,41.4036,39.7989,41.3588,35008.530928697,0
+URA.US,D,20120413,000000,41.3111,41.4961,40.5778,40.6236,17414.30412414,0
+URA.US,D,20120416,000000,40.8544,41.0365,39.7989,39.9819,16951.932990108,0
+URA.US,D,20120417,000000,40.3023,42.1378,40.3023,41.9537,42198.402062894,0
+URA.US,D,20120418,000000,41.6811,42.0015,41.2225,41.5419,41383.221650503,0
+URA.US,D,20120419,000000,41.5419,41.7239,40.9002,40.9459,11697.98969101,0
+URA.US,D,20120420,000000,41.6354,42.1855,41.6354,41.7239,31356.804124483,0
+URA.US,D,20120423,000000,41.0832,41.0832,39.569,40.1212,65127.989692325,0
+URA.US,D,20120424,000000,39.9371,40.2127,39.6606,39.7989,18603.402062314,0
+URA.US,D,20120425,000000,39.9819,40.8067,39.9819,40.8067,16343.814433392,0
+URA.US,D,20120426,000000,40.8067,41.4961,40.8067,41.4036,18092.7835056,0
+URA.US,D,20120427,000000,41.5419,41.5419,41.0832,41.4961,9521.8298971416,0
+URA.US,D,20120430,000000,41.2673,41.2673,40.4863,40.9927,10039.48453633,0
+URA.US,D,20120501,000000,41.0365,42.3238,41.0365,41.8174,41122.88659895,0
+URA.US,D,20120502,000000,41.3588,41.8174,40.8067,41.8174,10540.051546651,0
+URA.US,D,20120503,000000,41.7239,42.0483,40.6694,40.8067,18379.252577772,0
+URA.US,D,20120504,000000,40.2127,40.5311,39.3392,39.6606,26549.14948519,0
+URA.US,D,20120507,000000,39.1074,39.1074,38.3284,38.8338,26434.561856321,0
+URA.US,D,20120508,000000,38.0996,38.2379,37.1813,37.7325,96448.608249797,0
+URA.US,D,20120509,000000,36.6759,36.9058,36.2163,36.7237,86654.381445432,0
+URA.US,D,20120510,000000,37.1813,37.64,36.9058,37.0888,14195.798969422,0
+URA.US,D,20120511,000000,36.9058,37.5475,36.7675,36.7675,11434.639175539,0
+URA.US,D,20120514,000000,36.0343,36.5854,35.0702,35.0702,117326.67526062,0
+URA.US,D,20120515,000000,34.7946,35.1618,33.2795,33.3262,118506.72680704,0
+URA.US,D,20120516,000000,33.0964,33.4177,31.7195,31.7653,109346.75258001,0
+URA.US,D,20120517,000000,32.4079,32.9143,31.9951,32.1324,33527.938145155,0
+URA.US,D,20120518,000000,32.1324,32.4975,31.2609,31.4907,73620.541238926,0
+URA.US,D,20120521,000000,31.9035,32.4537,31.6727,32.4537,59802.680413843,0
+URA.US,D,20120522,000000,32.6368,32.8208,31.812,32.1324,45253.067011423,0
+URA.US,D,20120523,000000,31.4439,32.592,31.0768,32.5452,47082.448454767,0
+URA.US,D,20120524,000000,32.7741,32.7741,32.0866,32.4537,25146.958763506,0
+URA.US,D,20120525,000000,32.4079,33.1422,32.3154,32.9581,44683.144330997,0
+URA.US,D,20120529,000000,33.8296,34.6574,33.8296,33.9221,70944.819589375,0
+URA.US,D,20120530,000000,33.6466,33.6466,32.9143,33.0506,79084.561857617,0
+URA.US,D,20120531,000000,32.8676,33.4177,32.3154,32.7293,28940.412371846,0
+URA.US,D,20120601,000000,32.1324,32.1324,31.5812,31.812,38446.159794761,0
+URA.US,D,20120604,000000,31.4907,31.8558,30.6639,31.031,44890.206186672,0
+URA.US,D,20120605,000000,31.0768,31.9951,31.0768,31.9951,20000.567010802,0
+URA.US,D,20120606,000000,32.4975,33.2795,32.2687,33.0506,29160.541237831,0
+URA.US,D,20120607,000000,33.37,33.8296,32.8208,32.8208,23657.319588211,0
+URA.US,D,20120608,000000,32.5452,32.6368,32.1781,32.4975,17270.567010734,0
+URA.US,D,20120611,000000,32.6855,32.8208,31.5354,31.5812,23449.252577897,0
+URA.US,D,20120612,000000,31.5354,31.9951,31.3514,31.9951,24713.73711401,0
+URA.US,D,20120613,000000,32.592,32.592,31.812,31.9035,20482.036082978,0
+URA.US,D,20120614,000000,31.8558,32.3154,31.5812,32.3154,16934.845361242,0
+URA.US,D,20120615,000000,32.2687,33.1422,32.1781,33.1422,28480.051547093,0
+URA.US,D,20120618,000000,33.1869,34.1987,33.1422,33.7401,69040.051548091,0
+URA.US,D,20120619,000000,33.9221,34.8414,33.9221,34.7021,26002.345361465,0
+URA.US,D,20120620,000000,34.5648,34.8872,34.1539,34.5648,32019.201031716,0
+URA.US,D,20120621,000000,34.4713,34.4713,32.8676,32.8676,16407.139175662,0
+URA.US,D,20120622,000000,33.2795,33.8774,33.1869,33.6923,35000.489691583,0
+URA.US,D,20120625,000000,33.37,33.6923,32.1781,32.4975,16694.613402473,0
+URA.US,D,20120626,000000,32.3154,32.4975,32.0398,32.4537,14797.886598302,0
+URA.US,D,20120627,000000,32.5452,33.1422,32.4975,33.0049,7725.6185568912,0
+URA.US,D,20120628,000000,32.6368,33.1422,32.4079,33.0049,22234.020619104,0
+URA.US,D,20120629,000000,34.2415,34.5648,34.0594,34.2415,19452.757732438,0
+URA.US,D,20120702,000000,35.116,35.2085,34.334,34.7021,27347.242268714,0
+URA.US,D,20120703,000000,34.9319,35.6662,34.6116,35.6662,16139.768041634,0
+URA.US,D,20120705,000000,36.1735,36.2163,35.6662,35.896,25776.185567645,0
+URA.US,D,20120706,000000,35.5756,35.5756,35.116,35.3906,10692.83505181,0
+URA.US,D,20120709,000000,34.8872,35.3906,34.8414,34.8872,11701.005154927,0
+URA.US,D,20120710,000000,34.8414,35.5299,33.6923,33.8774,23129.613402631,0
+URA.US,D,20120711,000000,34.0594,34.4295,33.37,33.8774,14703.402062218,0
+URA.US,D,20120712,000000,33.2795,33.557,32.7741,33.4635,19741.237113888,0
+URA.US,D,20120713,000000,33.2795,34.2415,33.2795,34.1062,12880.051546709,0
+URA.US,D,20120716,000000,33.7401,34.1539,33.6466,33.7849,7428.092783688,0
+URA.US,D,20120717,000000,33.5093,34.7489,33.0506,33.5093,18012.371134464,0
+URA.US,D,20120718,000000,32.9581,33.557,32.9581,33.2337,13226.829897233,0
+URA.US,D,20120719,000000,33.4177,34.5181,33.4177,34.1539,25420.360825368,0
+URA.US,D,20120720,000000,33.8774,33.8774,33.557,33.8296,9780.154639416,0
+URA.US,D,20120723,000000,32.8676,33.1422,32.3592,32.8676,18617.474227262,0
+URA.US,D,20120724,000000,32.8676,32.9581,32.2239,32.3592,32123.737114193,0
+URA.US,D,20120725,000000,32.4079,33.0506,32.2239,32.9143,14250.077319938,0
+URA.US,D,20120726,000000,33.37,33.6923,32.9143,33.2337,106454.92268303,0
+URA.US,D,20120727,000000,32.9581,33.4177,32.7741,33.3262,51918.247423958,0
+URA.US,D,20120730,000000,33.0049,33.2337,32.6855,32.9143,6378.7113403632,0
+URA.US,D,20120731,000000,33.1422,33.7401,33.0049,33.6923,16065.386598334,0
+URA.US,D,20120801,000000,33.37,33.37,32.2239,32.2687,24875.567010922,0
+URA.US,D,20120802,000000,32.2687,32.592,31.812,31.9493,33092.706186382,0
+URA.US,D,20120803,000000,32.592,32.8208,32.4079,32.592,11858.814433282,0
+URA.US,D,20120806,000000,32.5452,33.0964,32.3154,32.8208,12149.30412401,0
+URA.US,D,20120807,000000,33.0049,33.2795,32.7741,32.8676,11595.463917811,0
+URA.US,D,20120808,000000,33.0964,33.1422,32.6855,32.7741,23154.742268611,0
+URA.US,D,20120809,000000,33.0506,33.2337,32.9143,33.1869,16742.860825154,0
+URA.US,D,20120810,000000,33.1869,34.0594,33.0049,33.1869,19729.175258218,0
+URA.US,D,20120813,000000,33.2795,33.557,32.7293,32.8676,12103.067010607,0
+URA.US,D,20120814,000000,32.9143,33.4635,32.9143,33.4635,21087.139175777,0
+URA.US,D,20120815,000000,32.3592,35.116,32.1324,35.116,35912.164949338,0
+URA.US,D,20120816,000000,35.1618,36.2163,35.0245,35.9885,64617.371135611,0
+URA.US,D,20120817,000000,35.8034,36.5854,35.7587,36.0343,30035.025773935,0
+URA.US,D,20120820,000000,36.2631,36.3556,35.6662,36.082,27478.91752645,0
+URA.US,D,20120821,000000,36.2631,36.7675,36.0343,36.1735,75499.17525959,0
+URA.US,D,20120822,000000,35.896,36.5854,35.5756,36.4014,28558.45360895,0
+URA.US,D,20120823,000000,36.4929,36.7237,36.1248,36.2163,35964.432990576,0
+URA.US,D,20120824,000000,36.4014,36.5387,36.1248,36.4461,13702.268041574,0
+URA.US,D,20120827,000000,35.9885,36.3556,35.8034,35.9885,13629.896907552,0
+URA.US,D,20120828,000000,35.8034,35.8034,35.2533,35.3906,11468.814433272,0
+URA.US,D,20120829,000000,35.3906,35.5299,35.2085,35.3438,10847.628866246,0
+URA.US,D,20120830,000000,34.9319,34.9319,34.0594,34.2883,19813.60824791,0
+URA.US,D,20120831,000000,34.8414,34.8414,34.2415,34.6116,8134.7164950456,0
+URA.US,D,20120904,000000,34.1987,34.5648,34.0147,34.5648,14558.659794173,0
+URA.US,D,20120905,000000,34.0594,34.1539,33.6466,34.0147,40304.690722642,0
+URA.US,D,20120906,000000,34.1062,34.8872,34.1062,34.7021,25724.922681046,0
+URA.US,D,20120907,000000,34.8872,35.8034,34.8414,35.7129,28600.670103797,0
+URA.US,D,20120910,000000,35.8034,35.8034,35.2533,35.3906,39132.680413334,0
+URA.US,D,20120911,000000,35.4821,35.896,35.4821,35.8034,25161.030928454,0
+URA.US,D,20120912,000000,35.9885,36.4014,35.3906,35.4383,17566.082474659,0
+URA.US,D,20120913,000000,35.4383,36.9515,35.4383,36.8152,47392.036083641,0
+URA.US,D,20120914,000000,37.3644,38.2847,37.2271,37.823,59252.860826201,0
+URA.US,D,20120917,000000,37.7325,37.823,37.1813,37.3644,24031.237113994,0
+URA.US,D,20120918,000000,36.9058,37.8708,36.861,37.64,24101.597938738,0
+URA.US,D,20120919,000000,37.7783,37.823,37.4122,37.5475,18570.23195922,0
+URA.US,D,20120920,000000,37.3186,37.3186,36.6759,37.1813,34589.38144415,0
+URA.US,D,20120921,000000,37.5047,37.9613,36.9058,37.1366,26489.845361477,0
+URA.US,D,20120924,000000,36.6759,37.0888,36.2163,36.2631,43564.407217567,0
+URA.US,D,20120925,000000,36.3098,36.5387,35.2533,35.3438,32893.68556782,0
+URA.US,D,20120926,000000,35.116,35.116,34.1987,34.5181,45202.809279463,0
+URA.US,D,20120927,000000,34.6574,35.5299,34.6574,35.4383,19891.005155129,0
+URA.US,D,20120928,000000,35.3,35.3,34.7021,35.116,13905.309278693,0
+URA.US,D,20121001,000000,35.6204,35.6204,34.6574,34.7021,23713.608248006,0
+URA.US,D,20121002,000000,34.8414,34.9777,34.2883,34.4295,18304.871134471,0
+URA.US,D,20121003,000000,34.5648,34.7021,34.2883,34.4295,18392.319588082,0
+URA.US,D,20121004,000000,34.6116,34.7946,34.4295,34.4713,9463.530928068,0
+URA.US,D,20121005,000000,34.5648,35.4383,34.2415,34.3818,11466.804123994,0
+URA.US,D,20121008,000000,34.2883,34.3818,34.1062,34.1987,18026.443299413,0
+URA.US,D,20121009,000000,34.1062,34.4295,33.4635,33.5093,34741.15979467,0
+URA.US,D,20121010,000000,33.4635,33.7849,33.0049,33.2337,23712.603093367,0
+URA.US,D,20121011,000000,33.2795,33.5093,33.1422,33.2337,10952.164948723,0
+URA.US,D,20121012,000000,33.1422,33.4177,32.8208,32.9581,29843.041237848,0
+URA.US,D,20121015,000000,32.9143,33.0049,32.592,32.7293,18257.628866429,0
+URA.US,D,20121016,000000,32.8208,33.37,32.8208,33.1869,16767.989691134,0
+URA.US,D,20121017,000000,33.0506,33.2795,33.0049,33.1422,12514.17525804,0
+URA.US,D,20121018,000000,32.9143,33.0964,32.6855,32.8676,11387.396907497,0
+URA.US,D,20121019,000000,32.6855,32.6855,32.1781,32.1781,35185.438145196,0
+URA.US,D,20121022,000000,32.2687,32.8676,32.2687,32.7293,28466.984536783,0
+URA.US,D,20121023,000000,32.3154,32.3154,31.8558,32.3154,33955.128866815,0
+URA.US,D,20121024,000000,32.3154,32.3154,31.7653,31.9035,19675.90206234,0
+URA.US,D,20121025,000000,32.1324,32.4975,32.0866,32.4975,37159.561856585,0
+URA.US,D,20121026,000000,32.2239,32.4975,32.0398,32.3154,12343.298969376,0
+URA.US,D,20121031,000000,32.1324,32.6855,32.0866,32.4975,34436.597938992,0
+URA.US,D,20121101,000000,32.8208,32.8208,31.5812,31.6727,59482.036083938,0
+URA.US,D,20121102,000000,31.5354,31.6727,31.1673,31.1673,24020.180412962,0
+URA.US,D,20121105,000000,32.0866,32.0866,30.9385,30.9843,26701.932990348,0
+URA.US,D,20121106,000000,30.9385,31.3056,30.847,31.2131,49970.257733189,0
+URA.US,D,20121107,000000,31.1673,31.625,30.4341,30.6639,45183.711341318,0
+URA.US,D,20121108,000000,30.4341,30.8022,29.9287,30.068,48309.74226923,0
+URA.US,D,20121109,000000,29.8392,30.0222,29.287,29.8392,31340.721650256,0
+URA.US,D,20121112,000000,29.7914,30.1118,29.5149,29.7914,28427.783505854,0
+URA.US,D,20121113,000000,29.1955,29.3786,28.7806,29.0095,26944.175258395,0
+URA.US,D,20121114,000000,28.8274,28.8274,27.6336,27.6336,81274.793816434,0
+URA.US,D,20121115,000000,27.4057,27.6336,26.6715,26.9003,102263.42783757,0
+URA.US,D,20121116,000000,26.6715,27.0366,26.3024,27.0366,36882.139176166,0
+URA.US,D,20121119,000000,27.359,27.9081,27.3132,27.7718,49922.010310507,0
+URA.US,D,20121120,000000,27.9997,28.2295,27.8634,28.0942,23783.96907275,0
+URA.US,D,20121121,000000,27.9081,28.1847,27.5868,27.6336,25907.86082538,0
+URA.US,D,20121123,000000,27.7718,28.2295,27.5868,28.2295,10507.886598197,0
+URA.US,D,20121126,000000,28.0942,28.138,27.8634,27.9997,29926.469072902,0
+URA.US,D,20121127,000000,27.9997,27.9997,27.6336,27.6803,11736.185567299,0
+URA.US,D,20121128,000000,27.4943,27.9997,27.359,27.9549,28546.39175328,0
+URA.US,D,20121129,000000,28.0942,28.5061,28.0474,28.4603,60862.11340356,0
+URA.US,D,20121130,000000,28.5061,28.5061,27.7251,27.9549,22226.98453663,0
+URA.US,D,20121203,000000,28.2295,28.4603,27.5868,27.6336,64074.587630443,0
+URA.US,D,20121204,000000,27.542,27.7718,27.4943,27.6336,23849.304124298,0
+URA.US,D,20121205,000000,27.542,27.9549,27.2655,27.542,32743.917526579,0
+URA.US,D,20121206,000000,27.9997,27.9997,27.0366,27.1739,48433.376289852,0
+URA.US,D,20121207,000000,27.7718,27.7718,27.0366,27.1272,56675.644331292,0
+URA.US,D,20121210,000000,27.1739,27.2207,26.7621,26.9919,37696.314433918,0
+URA.US,D,20121211,000000,27.359,27.7718,27.359,27.6336,58272.835052981,0
+URA.US,D,20121212,000000,27.8186,28.2295,27.8186,28.0942,33883.762887432,0
+URA.US,D,20121213,000000,27.9081,28.1847,27.6336,27.9081,25390.206186192,0
+URA.US,D,20121214,000000,27.7718,28.5976,27.7718,28.5518,56986.237114805,0
+URA.US,D,20121217,000000,28.9189,30.2023,28.8722,30.2023,104734.09794072,0
+URA.US,D,20121218,000000,30.7097,31.3514,30.5247,31.2609,103764.12371389,0
+URA.US,D,20121219,000000,30.847,31.1226,30.6639,30.847,68526.41752746,0
+URA.US,D,20121220,000000,31.1226,31.4439,31.031,31.3056,50031.57216618,0
+URA.US,D,20121221,000000,30.5704,30.8928,30.068,30.6182,45631.005155762,0
+URA.US,D,20121224,000000,30.068,30.4341,29.8392,30.1566,17363.041237541,0
+URA.US,D,20121226,000000,30.5247,30.5247,29.882,30.2023,27297.989691394,0
+URA.US,D,20121227,000000,30.1168,30.3008,29.7477,29.8412,43661.90721757,0
+URA.US,D,20121228,000000,29.5636,29.7029,29.3796,29.4243,28702.190722356,0
+URA.US,D,20121231,000000,29.2403,30.2103,28.9169,30.072,61864.252578842,0
+URA.US,D,20130102,000000,31.5036,31.5036,30.9027,31.4111,60597.75773345,0
+URA.US,D,20130103,000000,31.1793,31.3186,30.8579,30.9027,25050.463918142,0
+URA.US,D,20130104,000000,30.8579,30.9485,30.6739,30.9027,61357.654640686,0
+URA.US,D,20130107,000000,30.7177,30.8579,30.6281,30.8112,27160.283505823,0
+URA.US,D,20130108,000000,30.6739,31.1793,30.5804,31.1345,78258.324744194,0
+URA.US,D,20130109,000000,31.3643,31.6897,31.1793,31.6429,94244.304126031,0
+URA.US,D,20130110,000000,31.9642,32.5214,31.8279,32.2896,75837.912373001,0
+URA.US,D,20130111,000000,32.3353,32.3811,31.6429,31.7354,54288.402063192,0
+URA.US,D,20130114,000000,32.1045,32.8895,32.1045,32.7512,95220.309280694,0
+URA.US,D,20130115,000000,32.7512,33.2118,32.6577,33.167,63244.329898464,0
+URA.US,D,20130116,000000,33.167,33.3978,33.0287,33.3978,79406.211342161,0
+URA.US,D,20130117,000000,33.4884,34.6912,33.4884,34.6454,144388.4536118,0
+URA.US,D,20130118,000000,34.923,35.3388,34.2296,34.3669,53049.046393058,0
+URA.US,D,20130122,000000,35.0155,35.0155,33.6277,34.1828,136075.82474562,0
+URA.US,D,20130123,000000,34.3669,34.3669,33.4884,33.5839,69511.469073876,0
+URA.US,D,20130124,000000,33.4884,33.7669,33.0287,33.4436,76688.273197764,0
+URA.US,D,20130125,000000,33.5371,33.5371,32.8437,32.8895,68008.762888272,0
+URA.US,D,20130128,000000,33.0745,33.2118,32.2896,32.3353,71594.149486298,0
+URA.US,D,20130129,000000,32.3811,32.8895,32.3811,32.8437,35652.835052424,0
+URA.US,D,20130130,000000,32.6089,33.167,32.6089,32.7979,34561.237114253,0
+URA.US,D,20130131,000000,32.7054,32.7979,32.4278,32.6577,41192.242269055,0
+URA.US,D,20130201,000000,32.6577,32.9352,32.3353,32.8437,43728.247423757,0
+URA.US,D,20130204,000000,32.9352,32.9352,32.7054,32.8895,47168.891753738,0
+URA.US,D,20130205,000000,32.8437,33.0287,32.5671,32.7979,38436.108248369,0
+URA.US,D,20130206,000000,32.5671,32.7054,32.5214,32.6577,19477.886598418,0
+URA.US,D,20130207,000000,32.5671,32.6577,32.1523,32.2896,53041.005155945,0
+URA.US,D,20130208,000000,32.3353,32.5671,32.1045,32.5671,28526.288660496,0
+URA.US,D,20130211,000000,32.7512,32.7512,32.195,32.2896,30927.603093545,0
+URA.US,D,20130212,000000,32.1045,32.2418,31.7354,32.013,38811.03092879,0
+URA.US,D,20130213,000000,31.8747,32.1045,31.8747,32.013,20452.886598442,0
+URA.US,D,20130214,000000,32.0578,32.3353,32.0578,32.3353,33288.711341026,0
+URA.US,D,20130215,000000,32.4746,32.4746,32.1523,32.2418,33995.335052383,0
+URA.US,D,20130219,000000,32.0578,32.3811,32.0578,32.3353,43649.845361899,0
+URA.US,D,20130220,000000,32.1045,32.3811,31.5036,31.5951,68743.530929527,0
+URA.US,D,20130221,000000,31.4111,31.4578,30.9027,31.0897,65180.257733563,0
+URA.US,D,20130222,000000,31.3186,31.4578,31.1793,31.3186,12921.262886916,0
+URA.US,D,20130225,000000,31.5484,31.9215,30.4401,30.4401,41412.37113504,0
+URA.US,D,20130226,000000,30.4401,30.7177,30.1625,30.3963,51096.030929093,0
+URA.US,D,20130227,000000,30.4869,30.6281,30.072,30.6281,27244.716495516,0
+URA.US,D,20130228,000000,30.5326,30.5326,30.1168,30.1168,21572.62886651,0
+URA.US,D,20130301,000000,30.072,30.2103,29.9815,30.0272,36487.11340296,0
+URA.US,D,20130304,000000,29.5636,29.8859,29.4711,29.6104,24844.407217106,0
+URA.US,D,20130305,000000,29.5636,30.0272,29.5178,29.6104,33621.417526601,0
+URA.US,D,20130306,000000,29.4711,29.5636,29.3796,29.4711,18317.938144781,0
+URA.US,D,20130307,000000,29.1478,29.7954,29.1478,29.7029,25116.80412433,0
+URA.US,D,20130308,000000,29.8859,30.072,29.7954,30.0272,42023.505155674,0
+URA.US,D,20130311,000000,29.6551,29.9815,29.5178,29.8859,18101.829897353,0
+URA.US,D,20130312,000000,29.7029,29.9815,29.6551,29.9337,41582.242269065,0
+URA.US,D,20130313,000000,29.9815,30.1168,29.6551,29.7477,19137.139175729,0
+URA.US,D,20130314,000000,29.7477,29.8859,29.5636,29.7954,30325.515464664,0
+URA.US,D,20130315,000000,29.8412,30.2103,29.8412,30.2103,39012.06185663,0
+URA.US,D,20130318,000000,29.9815,29.9815,29.5636,29.8859,24494.613402665,0
+URA.US,D,20130319,000000,29.8412,29.8412,29.3328,29.4711,40416.262887593,0
+URA.US,D,20130320,000000,29.7954,29.7954,29.4711,29.6104,13930.438144673,0
+URA.US,D,20130321,000000,29.5178,29.9815,29.5178,29.8859,20142.293814929,0
+URA.US,D,20130322,000000,29.8859,30.072,29.8859,29.9337,23149.716495415,0
+URA.US,D,20130325,000000,30.1625,30.2103,29.7954,29.8859,13751.520618895,0
+URA.US,D,20130326,000000,29.8859,29.9337,29.7029,29.8859,17988.247423123,0
+URA.US,D,20130327,000000,29.6551,29.6551,29.3328,29.5636,52398.711341496,0
+URA.US,D,20130328,000000,29.8859,30.1168,29.5636,29.7029,70982.010311026,0
+URA.US,D,20130401,000000,29.8412,29.8859,29.4711,29.5636,18629.536082933,0
+URA.US,D,20130402,000000,29.7029,29.7029,29.0075,29.0542,39628.22165046,0
+URA.US,D,20130403,000000,28.8712,28.8712,27.9927,28.1778,53347.577320901,0
+URA.US,D,20130404,000000,27.8087,28.0862,27.7151,27.7151,85125.541239209,0
+URA.US,D,20130405,000000,27.5759,27.8087,27.3918,27.7151,32459.458763686,0
+URA.US,D,20130408,000000,27.9469,27.9469,27.5759,27.8087,25350.000000624,0
+URA.US,D,20130409,000000,27.7151,28.1778,27.7151,28.133,26123.969072808,0
+URA.US,D,20130410,000000,28.4086,28.5011,28.0862,28.133,65212.422682018,0
+URA.US,D,20130411,000000,28.0862,28.2235,27.9927,28.1778,20806.70103144,0
+URA.US,D,20130412,000000,27.9469,28.0395,27.4863,27.6226,51373.453609512,0
+URA.US,D,20130415,000000,27.0695,27.0695,25.7294,25.7294,106074.97422942,0
+URA.US,D,20130416,000000,25.7771,26.0517,25.7771,25.9612,37245.000000917,0
+URA.US,D,20130417,000000,25.7294,25.7294,24.8987,25.0369,63793.144331467,0
+URA.US,D,20130418,000000,24.9902,24.9902,24.4838,24.6211,45055.051547501,0
+URA.US,D,20130419,000000,24.9454,25.0369,24.7136,24.8987,37100.257732872,0
+URA.US,D,20130422,000000,24.7136,25.0837,24.6678,24.9902,33426.417526596,0
+URA.US,D,20130423,000000,25.0369,25.2678,24.9454,25.0837,42488.891753623,0
+URA.US,D,20130424,000000,24.9454,25.4976,24.9454,25.405,25873.685567647,0
+URA.US,D,20130425,000000,25.405,25.6856,25.405,25.4518,28331.288660491,0
+URA.US,D,20130426,000000,25.7294,25.8209,25.405,25.7294,56707.809279746,0
+URA.US,D,20130429,000000,25.7294,26.0517,25.6856,25.9612,32536.855670904,0
+URA.US,D,20130430,000000,25.8209,26.1005,25.6388,26.0079,14770.747423044,0
+URA.US,D,20130501,000000,25.3135,25.6388,25.2678,25.3135,25619.38144393,0
+URA.US,D,20130502,000000,25.4976,25.4976,25.2678,25.3135,24966.03092845,0
+URA.US,D,20130503,000000,25.405,25.7771,25.405,25.6856,30827.087629625,0
+URA.US,D,20130506,000000,25.7771,26.3293,25.7771,26.3293,65526.030929448,0
+URA.US,D,20130507,000000,26.3293,26.6536,26.2835,26.5601,44655.000001099,0
+URA.US,D,20130508,000000,26.6536,27.2535,26.5601,27.1152,55560.927836419,0
+URA.US,D,20130509,000000,27.4863,27.4863,27.16,27.3003,45061.082475336,0
+URA.US,D,20130510,000000,27.3003,27.4396,27.2087,27.4396,70580.953609985,0
+URA.US,D,20130513,000000,27.4863,27.4863,27.16,27.2087,20313.170103593,0
+URA.US,D,20130514,000000,27.0227,27.16,26.7929,27.0227,26219.458763532,0
+URA.US,D,20130515,000000,26.6994,27.0695,26.6069,26.9322,29965.67010383,0
+URA.US,D,20130516,000000,26.7163,27.3003,26.7163,27.2227,32094.587629656,0
+URA.US,D,20130517,000000,27.2227,27.3321,27.0227,27.3162,35962.422681298,0
+URA.US,D,20130520,000000,27.3162,27.8087,27.2227,27.7321,55110.618558058,0
+URA.US,D,20130521,000000,28.3011,28.3011,27.4863,27.8853,49359.123712555,0
+URA.US,D,20130522,000000,27.7151,28.133,27.1461,27.2386,86881.546393891,0
+URA.US,D,20130523,000000,26.6536,27.1152,26.4228,27.0535,72874.716496639,0
+URA.US,D,20130524,000000,26.8834,27.4694,26.8834,27.2386,53784.819588953,0
+URA.US,D,20130528,000000,27.7151,27.7151,27.3162,27.3321,108990.92783773,0
+URA.US,D,20130529,000000,27.3003,27.932,27.3003,27.932,52257.989692008,0
+URA.US,D,20130530,000000,28.2384,28.4255,27.9012,28.3966,85400.95361035,0
+URA.US,D,20130531,000000,28.1927,28.317,27.9012,27.9151,79851.494847326,0
+URA.US,D,20130603,000000,28.2534,28.4702,28.1469,28.4374,51230.721650746,0
+URA.US,D,20130604,000000,28.3011,28.5478,28.2086,28.5478,30489.355670854,0
+URA.US,D,20130605,000000,28.2703,28.4842,28.0395,28.1469,35144.226804989,0
+URA.US,D,20130606,000000,28.0226,28.4374,28.0226,28.3618,31988.041237901,0
+URA.US,D,20130607,000000,28.4086,28.4543,28.1161,28.317,30130.515464659,0
+URA.US,D,20130610,000000,28.332,28.3966,28.0554,28.0703,31085.412371899,0
+URA.US,D,20130611,000000,27.9151,27.9151,27.4087,27.4087,56552.01031067,0
+URA.US,D,20130612,000000,27.6545,27.7788,27.0535,27.1152,27392.474227478,0
+URA.US,D,20130613,000000,26.9779,27.6545,26.9779,27.4863,54615.077320932,0
+URA.US,D,20130614,000000,27.4396,27.6694,27.4087,27.4396,34616.520619409,0
+URA.US,D,20130617,000000,27.5321,27.9469,27.4863,27.8544,33349.020619378,0
+URA.US,D,20130618,000000,27.5938,27.9469,27.548,27.8087,47751.881444474,0
+URA.US,D,20130619,000000,27.7151,27.7321,27.1461,27.1918,25451.520619183,0
+URA.US,D,20130620,000000,26.7621,26.776,26.192,26.2686,73688.891754391,0
+URA.US,D,20130621,000000,26.2835,26.3601,25.9612,26.1452,55371.95876425,0
+URA.US,D,20130624,000000,25.7433,25.7433,25.1732,25.6856,50416.546392994,0
+URA.US,D,20130625,000000,25.6975,25.6975,25.1902,25.5593,16144.79381483,0
+URA.US,D,20130626,000000,25.6975,25.8677,25.2837,25.3284,52252.963918812,0
+URA.US,D,20130627,000000,25.5304,25.6388,25.3752,25.4817,49161.108248633,0
+URA.US,D,20130628,000000,25.6388,25.7125,25.2837,25.5762,20776.546392264,0
+URA.US,D,20130701,000000,25.7125,26.0686,25.7125,25.99,21266.056701554,0
+URA.US,D,20130702,000000,25.8677,26.0835,25.6975,25.9771,16731.804124123,0
+URA.US,D,20130703,000000,25.6677,25.9612,25.4369,25.8677,7065.2319589368,0
+URA.US,D,20130705,000000,25.9443,25.9443,25.5453,25.7125,26289.819588276,0
+URA.US,D,20130708,000000,25.7911,26.1293,25.7771,26.0079,26260.670103739,0
+URA.US,D,20130709,000000,26.3293,26.4546,26.2069,26.4546,24612.216495451,0
+URA.US,D,20130710,000000,26.5601,26.6228,26.376,26.4377,49524.974228023,0
+URA.US,D,20130711,000000,26.9471,27.3321,26.9471,27.1779,31262.319588398,0
+URA.US,D,20130712,000000,27.1461,27.1918,26.8685,26.9471,18104.84536127,0
+URA.US,D,20130715,000000,27.0078,27.0078,26.5312,26.5601,26860.747423342,0
+URA.US,D,20130716,000000,26.7929,26.7929,26.5899,26.7163,18862.731959227,0
+URA.US,D,20130717,000000,26.6377,26.8685,26.6377,26.7621,23882.474227392,0
+URA.US,D,20130718,000000,26.7163,26.9173,26.5601,26.8685,33638.505155467,0
+URA.US,D,20130719,000000,26.776,27.0695,26.776,27.0386,35136.185567875,0
+URA.US,D,20130722,000000,26.963,28.4702,26.963,28.3966,70294.484537813,0
+URA.US,D,20130723,000000,28.7329,29.0851,28.5478,28.717,94736.829899239,0
+URA.US,D,20130724,000000,28.902,29.0851,28.4842,28.5309,35156.288660659,0
+URA.US,D,20130725,000000,28.4842,28.6404,28.1011,28.517,30754.716495602,0
+URA.US,D,20130726,000000,28.317,29.0542,28.2703,28.9955,71699.690723414,0
+URA.US,D,20130729,000000,29.6721,30.072,28.9955,30.072,76574.690723534,0
+URA.US,D,20130730,000000,29.8113,30.1327,29.1955,29.2403,122101.15979682,0
+URA.US,D,20130731,000000,29.1786,29.4114,27.7321,27.9151,109799.07216765,0
+URA.US,D,20130801,000000,28.4255,29.1627,28.0554,28.2842,66789.510310922,0
+URA.US,D,20130802,000000,28.5478,28.5638,27.1003,27.16,59740.360826213,0
+URA.US,D,20130805,000000,27.1779,27.4396,26.6854,26.8685,58014.510310706,0
+URA.US,D,20130806,000000,27.0386,27.0386,26.1005,26.4686,55922.783506531,0
+URA.US,D,20130807,000000,26.6715,26.8397,25.9443,26.2228,76945.592785399,0
+URA.US,D,20130808,000000,26.5004,27.7151,26.5004,27.1152,38637.139176209,0
+URA.US,D,20130809,000000,26.6536,27.7151,26.5601,27.2535,25975.206186206,0
+URA.US,D,20130812,000000,26.9471,27.7002,26.9471,27.3749,36312.216495739,0
+URA.US,D,20130813,000000,27.3918,27.7002,27.0227,27.2694,47854.407217673,0
+URA.US,D,20130814,000000,26.9471,27.2694,26.8058,27.1461,20937.371134536,0
+URA.US,D,20130815,000000,26.9471,26.9471,26.2686,26.8397,34893.943299828,0
+URA.US,D,20130816,000000,26.6377,27.0227,26.4546,26.5312,37300.283506073,0
+URA.US,D,20130819,000000,26.392,26.4845,26.0835,26.1452,44170.515465005,0
+URA.US,D,20130820,000000,25.9443,26.192,25.7294,26.1452,37605.85051639,0
+URA.US,D,20130821,000000,25.8856,25.9443,25.5593,25.7602,37112.319588542,0
+URA.US,D,20130822,000000,25.808,26.2994,25.808,26.2517,28773.556701739,0
+URA.US,D,20130823,000000,26.2368,26.2517,25.9144,25.9771,37808.891753508,0
+URA.US,D,20130826,000000,25.7125,26.7451,25.4817,26.5462,101725.6701056,0
+URA.US,D,20130827,000000,26.2835,26.2835,25.405,25.4518,42970.3608258,0
+URA.US,D,20130828,000000,25.3135,26.1154,25.2061,25.7125,60633.943300462,0
+URA.US,D,20130829,000000,25.7125,25.8209,25.2678,25.422,14712.44845397,0
+URA.US,D,20130830,000000,25.2678,25.3135,25.021,25.0966,37502.319588552,0
+URA.US,D,20130903,000000,25.4687,25.4687,23.483,24.4052,80054.536084445,0
+URA.US,D,20130904,000000,24.1435,24.6042,24.0968,24.3117,43167.371135083,0
+URA.US,D,20130905,000000,24.2978,24.5902,24.1435,24.1754,43813.685568089,0
+URA.US,D,20130906,000000,24.5435,24.5435,23.7595,23.7595,67170.463919179,0
+URA.US,D,20130909,000000,23.7745,24.5286,23.7595,24.437,41510.876289682,0
+URA.US,D,20130910,000000,24.6042,25.0837,24.5435,24.6042,70891.546393498,0
+URA.US,D,20130911,000000,24.5902,24.9275,24.5136,24.6818,37178.65979473,0
+URA.US,D,20130912,000000,24.7285,24.7285,24.2231,24.3893,35788.530928716,0
+URA.US,D,20130913,000000,24.452,24.7932,24.2371,24.3435,69678.324743983,0
+URA.US,D,20130916,000000,24.7763,24.7763,24.0968,24.2231,76288.221651362,0
+URA.US,D,20130917,000000,24.3117,24.3276,23.867,24.0043,46892.474227958,0
+URA.US,D,20130918,000000,23.9744,24.1276,23.5745,24.05,41315.876289677,0
+URA.US,D,20130919,000000,24.1893,24.638,24.0043,24.1585,92821.005156924,0
+URA.US,D,20130920,000000,24.1585,24.3117,24.0212,24.05,33959.149485372,0
+URA.US,D,20130923,000000,24.1893,24.253,23.9903,23.9903,36455.953609145,0
+URA.US,D,20130924,000000,24.0212,24.0212,23.6362,23.6521,27491.984536759,0
+URA.US,D,20130925,000000,23.8351,23.867,23.6362,23.7436,29095.206186283,0
+URA.US,D,20130926,000000,23.667,23.9903,23.6362,23.7128,19077.835052016,0
+URA.US,D,20130927,000000,23.5745,23.6063,23.3914,23.4342,29139.432990408,0
+URA.US,D,20130930,000000,23.4969,23.5576,23.1119,23.483,50503.994846604,0
+URA.US,D,20131001,000000,23.5287,23.6063,23.2651,23.3606,16979.072165366,0
+URA.US,D,20131002,000000,23.2651,23.6819,23.2651,23.5745,52693.221650782,0
+URA.US,D,20131003,000000,23.3447,23.5417,23.1268,23.2193,56358.015465305,0
+URA.US,D,20131004,000000,23.1119,23.2492,23.1119,23.1596,40106.675258719,0
+URA.US,D,20131007,000000,22.9119,22.9567,22.6333,22.6791,51620.721650755,0
+URA.US,D,20131008,000000,22.6035,22.6791,22.2045,22.2354,63069.432991243,0
+URA.US,D,20131009,000000,22.2185,22.2185,21.9429,22.0195,22743.634021178,0
+URA.US,D,20131010,000000,22.0961,22.3289,22.0195,22.11,43387.500001068,0
+URA.US,D,20131011,000000,22.1568,22.1568,22.0195,22.0633,33765.154640006,0
+URA.US,D,20131014,000000,22.0503,22.2961,21.9568,22.2503,27876.958763573,0
+URA.US,D,20131015,000000,22.0961,22.2185,21.7588,21.8504,29746.546392485,0
+URA.US,D,20131016,000000,21.6643,21.6962,21.2793,21.3261,89867.860826954,0
+URA.US,D,20131017,000000,21.4037,22.1409,21.4037,22.0334,61254.123712848,0
+URA.US,D,20131018,000000,22.2354,22.4801,22.2354,22.2961,79159.948455557,0
+URA.US,D,20131021,000000,22.4045,22.6035,22.2354,22.4045,48017.242269223,0
+URA.US,D,20131022,000000,22.4184,22.6194,22.3289,22.4045,36083.041238002,0
+URA.US,D,20131023,000000,22.3578,22.4045,22.1259,22.1259,70461.34020792,0
+URA.US,D,20131024,000000,22.3289,22.5428,22.1727,22.3289,44544.432990787,0
+URA.US,D,20131025,000000,22.4184,23.6969,22.4184,23.6819,293115.15464639,0
+URA.US,D,20131028,000000,22.8204,23.1895,22.7119,23.0034,180873.55670548,0
+URA.US,D,20131029,000000,22.7577,23.082,22.6502,22.6791,45160.592784617,0
+URA.US,D,20131030,000000,22.7269,22.9567,22.3866,22.4045,105386.44330156,0
+URA.US,D,20131031,000000,22.4184,22.6662,22.3289,22.5428,40381.082475221,0
+URA.US,D,20131101,000000,22.4493,22.4493,22.0195,22.1409,31503.556701806,0
+URA.US,D,20131104,000000,21.9877,22.2354,21.9877,22.1568,28975.592784218,0
+URA.US,D,20131105,000000,22.1727,22.4493,21.8802,22.0026,40758.015464921,0
+URA.US,D,20131106,000000,22.2811,22.2811,21.8961,22.0334,18869.768041702,0
+URA.US,D,20131107,000000,22.2185,22.2185,21.6355,21.6812,52751.520619855,0
+URA.US,D,20131108,000000,21.7718,21.9877,21.7121,21.8504,36618.788660695,0
+URA.US,D,20131111,000000,21.8961,21.928,21.8026,21.8345,45015.850516572,0
+URA.US,D,20131112,000000,21.8195,21.8195,21.728,21.7588,10886.829897175,0
+URA.US,D,20131113,000000,21.5877,21.7121,21.4813,21.6176,39762.912372113,0
+URA.US,D,20131114,000000,21.7588,21.7588,21.5569,21.6643,37849.097939076,0
+URA.US,D,20131115,000000,21.6812,21.9568,21.6812,21.9429,18972.2938149,0
+URA.US,D,20131118,000000,22.0195,22.1409,21.7588,21.8504,31693.530928615,0
+URA.US,D,20131119,000000,22.0195,22.2045,21.8643,21.8643,33801.340207018,0
+URA.US,D,20131120,000000,22.1259,22.5428,21.7867,22.0961,71971.082475998,0
+URA.US,D,20131121,000000,21.8802,22.1876,21.8504,22.0802,64005.231960338,0
+URA.US,D,20131122,000000,22.1876,22.7736,22.1259,22.7269,117819.20103383,0
+URA.US,D,20131125,000000,22.6194,23.0353,22.5567,22.7895,174876.80412802,0
+URA.US,D,20131126,000000,22.7736,22.8821,22.4184,22.4184,61297.345362334,0
+URA.US,D,20131127,000000,22.312,22.6502,22.1727,22.6502,104265.69587886,0
+URA.US,D,20131129,000000,22.8661,23.1596,22.7736,23.0969,55133.737114759,0
+URA.US,D,20131202,000000,23.0969,23.5576,22.697,23.082,44477.087629961,0
+URA.US,D,20131203,000000,22.896,22.9119,22.4662,22.7895,50402.474228045,0
+URA.US,D,20131204,000000,22.5746,22.6502,22.3289,22.6035,37218.865980298,0
+URA.US,D,20131205,000000,22.4493,22.8353,22.4493,22.6194,26948.195876952,0
+URA.US,D,20131206,000000,22.8821,23.1268,22.7895,22.9875,47601.108248594,0
+URA.US,D,20131209,000000,22.7736,22.9427,22.6502,22.7119,34320.000000845,0
+URA.US,D,20131210,000000,22.5567,22.7119,22.5428,22.6035,18578.273196334,0
+URA.US,D,20131211,000000,22.7736,23.0183,22.5567,22.5567,26085.773196518,0
+URA.US,D,20131212,000000,22.4493,22.4662,22.1727,22.3289,55321.70103229,0
+URA.US,D,20131213,000000,22.3289,22.497,22.2961,22.3289,35772.448454489,0
+URA.US,D,20131216,000000,22.3418,22.5906,22.3418,22.4493,32075.489691511,0
+URA.US,D,20131217,000000,22.4045,22.4045,22.2503,22.2961,20008.608247915,0
+URA.US,D,20131218,000000,22.4184,22.5428,22.2354,22.5269,19453.762887077,0
+URA.US,D,20131219,000000,22.3289,22.4045,22.0961,22.11,36841.932990598,0
+URA.US,D,20131220,000000,22.2811,22.3289,22.0195,22.11,54626.134021963,0
+URA.US,D,20131223,000000,22.497,22.6333,22.3289,22.3578,77427.061857576,0
+URA.US,D,20131224,000000,22.3866,22.6333,22.3866,22.5428,12313.1443302,0
+URA.US,D,20131226,000000,22.4334,23.0183,22.4334,22.9726,46836.185568163,0
+URA.US,D,20131227,000000,22.9169,23.1785,22.9169,23.0392,45300.309279466,0
+URA.US,D,20131230,000000,23.1487,23.7217,23.1487,23.7217,53995.902063185,0
+URA.US,D,20131231,000000,23.6909,23.8142,23.5357,23.6441,116839.17526061,0
+URA.US,D,20140102,000000,23.7526,23.7834,23.1487,23.1626,74069.845362648,0
+URA.US,D,20140103,000000,23.4093,23.5984,23.3178,23.3506,47385.000001166,0
+URA.US,D,20140106,000000,23.4571,23.7217,23.4093,23.473,35845.82474315,0
+URA.US,D,20140107,000000,23.5506,23.7357,23.5357,23.6581,16966.005155057,0
+URA.US,D,20140108,000000,23.5357,23.7695,23.3656,23.5506,52104.20103221,0
+URA.US,D,20140109,000000,23.473,23.473,22.9925,23.0233,40565.025774194,0
+URA.US,D,20140110,000000,23.1944,23.2561,23.0701,23.2084,25798.298969707,0
+URA.US,D,20140113,000000,23.3337,23.5357,23.2412,23.286,57794.381444722,0
+URA.US,D,20140114,000000,23.5506,23.675,23.286,23.5029,42070.747423716,0
+URA.US,D,20140115,000000,23.5506,24.4341,23.4571,24.2769,127983.32474542,0
+URA.US,D,20140116,000000,24.248,24.6042,24.2311,24.3087,131301.34020942,0
+URA.US,D,20140117,000000,24.4022,24.6977,24.4022,24.6191,179689.48454051,0
+URA.US,D,20140121,000000,24.9454,26.1054,24.9454,25.6418,488795.64434193,0
+URA.US,D,20140122,000000,25.7801,26.384,25.7801,25.9502,554602.11341571,0
+URA.US,D,20140123,000000,25.8736,26.1353,25.4717,25.61,109697.55154909,0
+URA.US,D,20140124,000000,25.2081,25.2538,24.5415,24.9275,187389.97423142,0
+URA.US,D,20140127,000000,24.7743,25.2538,24.6191,25.0678,147332.55155002,0
+URA.US,D,20140128,000000,25.1145,25.2399,24.9275,24.9902,91507.26804349,0
+URA.US,D,20140129,000000,24.8987,24.9593,24.6191,24.7743,61934.613403586,0
+URA.US,D,20140130,000000,24.9902,25.2081,24.6191,24.7743,41791.314434018,0
+URA.US,D,20140131,000000,24.4022,24.7584,24.3863,24.4639,72530.953610033,0
+URA.US,D,20140203,000000,24.3734,24.5415,23.3506,23.3815,194075.25773674,0
+URA.US,D,20140204,000000,23.5814,23.7695,23.286,23.6441,160540.28350911,0
+URA.US,D,20140205,000000,23.6143,23.8302,23.3178,23.4899,76332.448455487,0
+URA.US,D,20140206,000000,23.6262,23.9227,23.6143,23.9068,124621.08247729,0
+URA.US,D,20140207,000000,23.9068,24.5097,23.8918,24.4171,137877.06185906,0
+URA.US,D,20140210,000000,24.0749,24.4171,23.9844,24.3087,71986.159795586,0
+URA.US,D,20140211,000000,24.2769,24.3555,24.1406,24.2938,73075.747424479,0
+URA.US,D,20140212,000000,24.3863,24.7584,24.3395,24.5893,293282.0103165,0
+URA.US,D,20140213,000000,24.5893,24.8519,24.248,24.8051,141330.77319936,0
+URA.US,D,20140214,000000,24.9454,25.0837,24.8987,24.9275,106557.44845623,0
+URA.US,D,20140218,000000,25.1454,25.2081,24.9902,25.1921,111558.09278625,0
+URA.US,D,20140219,000000,25.2538,25.2857,24.5574,24.8051,106036.77835313,0
+URA.US,D,20140220,000000,24.449,24.5415,24.0152,24.3087,115826.98453893,0
+URA.US,D,20140221,000000,24.3395,24.5723,24.248,24.4808,71094.587630616,0
+URA.US,D,20140224,000000,24.636,25.2081,24.636,24.9593,168642.8350557,0
+URA.US,D,20140225,000000,25.0369,26.7879,25.0369,26.7571,658720.05156261,0
+URA.US,D,20140226,000000,27.2346,28.4424,27.2048,27.7927,493088.65980595,0
+URA.US,D,20140227,000000,27.7788,27.7788,27.3441,27.6067,205248.55670608,0
+URA.US,D,20140228,000000,27.4207,28.0096,27.3729,27.9171,192764.53608722,0
+URA.US,D,20140303,000000,27.6385,28.2106,27.2505,27.8703,282688.68557397,0
+URA.US,D,20140304,000000,28.1031,29.0632,28.0574,29.0154,643812.60310863,0
+URA.US,D,20140305,000000,29.3089,29.6054,28.9567,28.9567,356034.81959639,0
+URA.US,D,20140306,000000,29.4194,29.5746,28.6752,28.8463,350994.97423544,0
+URA.US,D,20140307,000000,29.0463,29.1875,28.6603,28.9866,106379.53608509,0
+URA.US,D,20140310,000000,28.9388,28.9388,28.321,28.3648,230579.45876856,0
+URA.US,D,20140311,000000,28.521,28.8005,27.2655,27.3301,339667.8866063,0
+URA.US,D,20140312,000000,27.2655,27.7927,26.8954,27.6694,178438.0670147,0
+URA.US,D,20140313,000000,28.1807,28.9866,28.0415,28.1031,215913.247428,0
+URA.US,D,20140314,000000,28.0415,28.0574,27.4843,27.6226,83603.73711546,0
+URA.US,D,20140317,000000,27.5759,28.1181,27.4983,27.9489,70698.556702771,0
+URA.US,D,20140318,000000,28.0713,28.321,27.8863,28.2723,183435.6958808,0
+URA.US,D,20140319,000000,28.1489,28.2265,27.4983,27.6545,209565.69588145,0
+URA.US,D,20140320,000000,27.6545,27.9022,27.2655,27.9022,92745.618558984,0
+URA.US,D,20140321,000000,27.8256,27.9171,26.973,26.9879,113914.17526054,0
+URA.US,D,20140324,000000,27.3441,27.4077,26.4765,26.7402,127807.42268356,0
+URA.US,D,20140325,000000,26.8347,26.8954,26.4765,26.7252,91537.422682666,0
+URA.US,D,20140326,000000,27.0038,27.0038,26.0895,26.2437,155196.88144712,0
+URA.US,D,20140327,000000,26.1204,26.5412,26.0278,26.4765,172658.4278393,0
+URA.US,D,20140328,000000,26.5531,26.8655,26.4158,26.4158,67225.747424335,0
+URA.US,D,20140331,000000,26.571,26.8476,26.3084,26.6327,263869.17526423,0
+URA.US,D,20140401,000000,26.6486,27.6853,26.5074,27.6545,259893.78866619,0
+URA.US,D,20140402,000000,27.5918,27.5918,27.1739,27.2993,104009.38144586,0
+URA.US,D,20140403,000000,27.4207,27.4207,27.0963,27.3142,182049.58763335,0
+URA.US,D,20140404,000000,27.3301,27.6853,26.9123,26.9879,334671.26289484,0
+URA.US,D,20140407,000000,26.8954,26.9272,25.5632,25.5632,377030.4897,0
+URA.US,D,20140408,000000,25.6727,26.3681,25.6727,26.1353,217030.97938679,0
+URA.US,D,20140409,000000,26.183,26.585,25.9194,26.571,166397.31959172,0
+URA.US,D,20140410,000000,26.3989,26.6785,25.7184,25.7483,122315.25773497,0
+URA.US,D,20140411,000000,25.5941,25.8428,25.409,25.5483,124672.34536389,0
+URA.US,D,20140414,000000,25.61,25.8428,25.2538,25.4558,158856.64948845,0
+URA.US,D,20140415,000000,25.4717,25.7025,24.7912,25.0837,202530.61856169,0
+URA.US,D,20140416,000000,24.9902,25.3633,24.9275,25.1613,157131.80412758,0
+URA.US,D,20140417,000000,25.2538,25.61,25.0837,25.4249,176365.43814867,0
+URA.US,D,20140421,000000,25.4558,25.9194,25.4558,25.9045,197545.05155125,0
+URA.US,D,20140422,000000,25.998,26.1204,25.6577,25.7801,178340.5670147,0
+URA.US,D,20140423,000000,25.796,25.8259,25.2081,25.2857,196313.73711823,0
+URA.US,D,20140424,000000,25.3463,25.5632,24.9753,25.0837,167158.2216536,0
+URA.US,D,20140425,000000,25.1305,25.3155,24.8678,24.9454,84555.618558782,0
+URA.US,D,20140428,000000,24.7912,24.9275,23.9535,24.0311,482072.16496032,0
+URA.US,D,20140429,000000,24.0928,24.1545,23.2561,23.6909,375062.39691645,0
+URA.US,D,20140430,000000,23.7058,23.8142,23.1178,23.7695,241514.53608842,0
+URA.US,D,20140501,000000,23.7695,24.0152,23.5029,23.5029,182839.63917976,0
+URA.US,D,20140502,000000,23.5357,23.8451,23.3815,23.7695,319741.7010388,0
+URA.US,D,20140505,000000,23.7993,23.9068,23.2084,23.4262,115155.54123995,0
+URA.US,D,20140506,000000,23.4093,23.4422,22.8542,22.9169,191979.510314,0
+URA.US,D,20140507,000000,22.8542,22.9776,22.3597,22.4045,196523.81443783,0
+URA.US,D,20140508,000000,22.3747,22.5448,22.11,22.1568,141476.52062204,0
+URA.US,D,20140509,000000,22.1409,22.2354,21.725,22.0633,269041.70103755,0
+URA.US,D,20140512,000000,22.3289,22.7458,21.9101,22.6522,249787.96392367,0
+URA.US,D,20140513,000000,22.7915,23.0701,22.6353,22.8393,158245.51546781,0
+URA.US,D,20140514,000000,22.9477,23.2412,22.8393,22.8691,204024.27835554,0
+URA.US,D,20140515,000000,22.8084,22.9925,22.3289,22.8542,162165.61856069,0
+URA.US,D,20140516,000000,22.6055,22.7915,22.4672,22.5915,94652.396909546,0
+URA.US,D,20140519,000000,22.3747,22.7915,22.0633,22.5139,210634.17526292,0
+URA.US,D,20140520,000000,22.4821,22.5139,21.8325,21.8633,136150.20618892,0
+URA.US,D,20140521,000000,21.9101,21.9707,21.7857,21.8175,99658.067012762,0
+URA.US,D,20140522,000000,21.8633,21.8941,21.6146,21.7389,195231.18557182,0
+URA.US,D,20140523,000000,21.8175,22.1568,21.5231,22.0006,119042.47422973,0
+URA.US,D,20140527,000000,22.3747,22.9328,22.2652,22.9328,295367.70619284,0
+URA.US,D,20140528,000000,22.9776,23.0542,22.7149,22.9477,134002.19072495,0
+URA.US,D,20140529,000000,22.9776,23.4899,22.9328,23.4899,167276.82990102,0
+URA.US,D,20140530,000000,23.3954,23.4093,22.9,23.2561,130787.70618879,0
+URA.US,D,20140602,000000,23.2263,23.3337,22.9477,23.1626,103397.24227059,0
+URA.US,D,20140603,000000,23.1178,23.1626,22.3886,22.499,150576.18557072,0
+URA.US,D,20140604,000000,22.4672,22.6831,22.2185,22.5915,135856.70103427,0
+URA.US,D,20140605,000000,22.6055,22.6055,21.926,22.0633,115636.00515749,0
+URA.US,D,20140606,000000,22.1259,22.1876,21.8016,22.0483,111518.89175532,0
+URA.US,D,20140609,000000,22.0175,22.5587,22.0175,22.3289,120056.67526069,0
+URA.US,D,20140610,000000,22.3428,22.4513,22.0483,22.2045,107338.45361089,0
+URA.US,D,20140611,000000,22.1259,22.1876,21.8484,22.0961,87758.041239274,0
+URA.US,D,20140612,000000,22.1876,22.6831,21.9857,22.3747,50587.422681658,0
+URA.US,D,20140613,000000,22.3747,22.7458,22.2961,22.7458,243113.73711939,0
+URA.US,D,20140616,000000,22.6055,22.7458,22.3886,22.6055,103973.19587885,0
+URA.US,D,20140617,000000,22.4672,22.6831,22.4354,22.6234,139576.77835395,0
+URA.US,D,20140618,000000,22.4513,22.6522,22.4194,22.6522,75871.082476094,0
+URA.US,D,20140619,000000,22.5289,22.7,22.1409,22.2961,145814.76804483,0
+URA.US,D,20140620,000000,22.3428,22.5587,22.1568,22.2652,49022.396908423,0
+URA.US,D,20140623,000000,22.312,22.4194,22.1259,22.1568,97042.654641564,0
+URA.US,D,20140624,000000,22.11,22.1409,21.8016,21.8941,127310.87629179,0
+URA.US,D,20140625,000000,21.8484,21.926,21.7698,21.8016,103854.58763142,0
+URA.US,D,20140626,000000,21.8325,22.0324,21.8325,22.0324,91869.123713602,0
+URA.US,D,20140627,000000,22.1259,22.1568,21.9857,22.1259,73852.731960581,0
+URA.US,D,20140630,000000,22.0961,22.4513,22.0324,22.4045,118700.72165241,0
+URA.US,D,20140701,000000,22.4354,22.6831,22.4045,22.5587,111351.03093058,0
+URA.US,D,20140702,000000,22.7,23.1178,22.5766,23.0542,157519.79381831,0
+URA.US,D,20140703,000000,23.1328,23.1487,22.9169,23.0542,92259.123713611,0
+URA.US,D,20140707,000000,23.086,23.1019,22.9169,22.9328,70951.85567185,0
+URA.US,D,20140708,000000,22.8542,22.885,22.5448,22.6522,77890.438146247,0
+URA.US,D,20140709,000000,22.6055,22.6055,22.0006,22.0175,341753.58248264,0
+URA.US,D,20140710,000000,22.3886,22.3886,22.0961,22.3597,174226.46907645,0
+URA.US,D,20140711,000000,22.3428,22.6234,22.2503,22.4513,96850.670105477,0
+URA.US,D,20140714,000000,22.2811,22.7149,22.1876,22.5139,284462.78351216,0
+URA.US,D,20140715,000000,22.5448,22.7308,22.4513,22.4672,136433.65979717,0
+URA.US,D,20140716,000000,22.3428,23.1019,22.312,23.0233,185636.98454065,0
+URA.US,D,20140717,000000,22.9626,23.2412,22.8393,22.9169,182480.79897356,0
+URA.US,D,20140718,000000,22.9169,23.0542,22.8691,22.9477,40980.154640184,0
+URA.US,D,20140721,000000,23.1019,23.8451,22.8691,23.7993,424196.36598982,0
+URA.US,D,20140722,000000,24.0749,24.4022,23.8142,23.9685,331396.46908032,0
+URA.US,D,20140723,000000,24.06,24.2769,23.8769,23.9386,128451.72680729,0
+URA.US,D,20140724,000000,23.7993,23.8302,23.473,23.5984,143581.31443652,0
+URA.US,D,20140725,000000,23.6262,23.7526,23.3954,23.7526,344086.54640022,0
+URA.US,D,20140728,000000,23.7834,24.0928,23.7217,24.0749,261532.19072809,0
+URA.US,D,20140729,000000,23.9993,24.1853,23.8918,23.9685,127228.45361138,0
+URA.US,D,20140730,000000,23.9844,24.1077,23.6581,23.6909,89643.711342413,0
+URA.US,D,20140731,000000,23.5357,23.5357,22.8691,22.9776,398028.17011289,0
+URA.US,D,20140801,000000,22.8542,23.2263,22.4821,22.5289,186084.2783551,0
+URA.US,D,20140804,000000,22.7,22.8393,22.5915,22.7,149437.3453645,0
+URA.US,D,20140805,000000,22.6831,22.6831,22.3747,22.4672,177350.48969509,0
+URA.US,D,20140806,000000,22.4045,22.6353,22.3597,22.6353,96961.237115789,0
+URA.US,D,20140807,000000,22.6831,22.6831,22.2185,22.3289,128300.95361141,0
+URA.US,D,20140808,000000,22.3747,22.6691,22.1876,22.6234,81845.721651499,0
+URA.US,D,20140811,000000,22.7607,22.8393,22.6353,22.7,120941.21134318,0
+URA.US,D,20140812,000000,22.7607,22.8393,22.7308,22.7776,47783.04123829,0
+URA.US,D,20140813,000000,22.9626,23.2263,22.8084,23.1626,158164.09794204,0
+URA.US,D,20140814,000000,23.2561,23.5814,23.1487,23.5665,315727.11340983,0
+URA.US,D,20140815,000000,23.675,23.675,23.2412,23.3506,136403.505158,0
+URA.US,D,20140818,000000,23.4571,23.6581,23.3019,23.5506,208261.00515977,0
+URA.US,D,20140819,000000,23.675,23.7357,23.3815,23.4262,147412.96392115,0
+URA.US,D,20140820,000000,23.286,23.4422,23.1487,23.273,115677.21649769,0
+URA.US,D,20140821,000000,23.4093,23.4093,22.7776,22.9477,196006.15979864,0
+URA.US,D,20140822,000000,23.0233,23.2084,22.8224,23.1178,73666.778352329,0
+URA.US,D,20140825,000000,23.4093,23.4093,23.0542,23.1944,49738.067011534,0
+URA.US,D,20140826,000000,23.1178,23.3178,23.1178,23.2412,72917.938146125,0
+URA.US,D,20140827,000000,23.2561,23.4571,23.0542,23.1328,119811.41752872,0
+URA.US,D,20140828,000000,23.1019,23.2263,23.0233,23.1487,162491.28866379,0
+URA.US,D,20140829,000000,23.286,23.4571,23.1178,23.4571,166650.6185608,0
+URA.US,D,20140902,000000,23.3506,23.3815,23.086,23.1328,97094.922682802,0
+URA.US,D,20140903,000000,23.2263,23.3337,23.1487,23.1626,136872.9123745,0
+URA.US,D,20140904,000000,23.2412,23.5029,23.0233,23.086,150003.24742637,0
+URA.US,D,20140905,000000,23.1178,23.1178,22.7915,22.885,110211.18556972,0
+URA.US,D,20140908,000000,22.8224,22.8224,22.4513,22.4513,190714.02062325,0
+URA.US,D,20140909,000000,22.3886,22.4354,21.9101,22.0324,507642.29382693,0
+URA.US,D,20140910,000000,22.0483,22.2185,21.8782,22.1876,124361.75258038,0
+URA.US,D,20140911,000000,22.1568,22.2961,21.9101,21.9548,83803.762888661,0
+URA.US,D,20140912,000000,21.9101,22.1568,21.8782,21.9707,170665.20618977,0
+URA.US,D,20140915,000000,21.9707,21.9707,21.5837,21.6017,230134.1752634,0
+URA.US,D,20140916,000000,21.6017,21.8175,21.5539,21.6922,163780.90206589,0
+URA.US,D,20140917,000000,21.8016,22.0802,21.7091,21.9707,142211.28866329,0
+URA.US,D,20140918,000000,22.2045,22.3597,22.0324,22.2652,102768.01546645,0
+URA.US,D,20140919,000000,22.5289,22.5289,21.8484,22.0324,175725.1546435,0
+URA.US,D,20140922,000000,21.9707,21.9707,21.2743,21.536,180446.36598382,0
+URA.US,D,20140923,000000,21.3221,21.5231,21.1191,21.2137,317036.82990471,0
+URA.US,D,20140924,000000,21.3221,21.3519,21.1042,21.3221,158203.29897297,0
+URA.US,D,20140925,000000,21.2425,21.2903,20.5919,20.6237,328044.27835859,0
+URA.US,D,20140926,000000,20.6874,20.7799,20.3929,20.5789,233449.17526348,0
+URA.US,D,20140929,000000,20.4377,20.5451,20.1273,20.3461,211277.474232,0
+URA.US,D,20140930,000000,20.3461,20.3461,19.988,20.0825,122684.14948756,0
+URA.US,D,20141001,000000,20.0676,20.1273,19.4338,19.5701,246134.22681018,0
+URA.US,D,20141002,000000,19.5701,19.5701,18.9205,19.1851,228707.86083037,0
+URA.US,D,20141003,000000,19.2,19.3552,19.0617,19.1204,81798.479383457,0
+URA.US,D,20141006,000000,19.1383,19.3552,19.0289,19.1692,43945.360825824,0
+URA.US,D,20141007,000000,19.1383,19.2169,18.7354,18.7981,99925.43814679,0
+URA.US,D,20141008,000000,18.7981,19.014,18.3793,18.7205,191033.65979852,0
+URA.US,D,20141009,000000,18.7683,18.812,18.2539,18.2867,159112.96392144,0
+URA.US,D,20141010,000000,18.1942,18.24,17.7455,17.8191,231418.76289229,0
+URA.US,D,20141013,000000,17.9286,18.1783,17.8191,17.8371,174890.87629296,0
+URA.US,D,20141014,000000,17.9614,18.0529,17.5277,17.5893,217806.95876825,0
+URA.US,D,20141015,000000,17.4192,17.7455,17.1406,17.5595,444729.6649594,0
+URA.US,D,20141016,000000,17.1705,18.1176,17.1705,17.8371,112634.61340483,0
+URA.US,D,20141017,000000,18.1325,18.423,17.9614,18.0838,188139.81959226,0
+URA.US,D,20141020,000000,18.0529,18.423,18.0529,18.2688,54615.077320932,0
+URA.US,D,20141021,000000,18.3484,18.7832,18.3176,18.6578,74299.020620386,0
+URA.US,D,20141022,000000,18.6747,18.7683,18.24,18.3017,112316.98453885,0
+URA.US,D,20141023,000000,18.4409,18.5494,18.3484,18.4121,71559.974228566,0
+URA.US,D,20141024,000000,18.3793,18.4708,18.1942,18.2071,53932.577320915,0
+URA.US,D,20141027,000000,18.0997,18.1465,17.851,17.9286,58329.123712776,0
+URA.US,D,20141028,000000,18.0072,18.3942,17.8679,18.3633,79941.958764854,0
+URA.US,D,20141029,000000,18.4887,18.5026,17.9614,18.0838,108059.1494872,0
+URA.US,D,20141030,000000,18.0231,18.0838,17.8062,17.851,65772.293816052,0
+URA.US,D,20141031,000000,17.9614,17.9614,17.7296,17.8062,97669.871136425,0
+URA.US,D,20141103,000000,17.8191,17.8997,17.4968,17.6659,124460.25773502,0
+URA.US,D,20141104,000000,17.4968,17.5893,17.2789,17.3118,86403.092785632,0
+URA.US,D,20141105,000000,17.264,17.851,17.1556,17.7913,146195.72165308,0
+URA.US,D,20141106,000000,17.7913,17.9445,17.6978,17.8838,150340.97938514,0
+URA.US,D,20141107,000000,18.0529,20.2685,18.0529,20.2685,612502.03609755,0
+URA.US,D,20141110,000000,20.8426,21.9857,20.7481,21.9101,641471.59795393,0
+URA.US,D,20141111,000000,21.8633,21.8633,21.4922,21.5837,166077.68041646,0
+URA.US,D,20141112,000000,21.5688,21.7389,21.2276,21.4455,178191.8041281,0
+URA.US,D,20141113,000000,21.5231,21.6146,20.4377,20.5312,268518.01547053,0
+URA.US,D,20141114,000000,20.7013,21.6783,20.5312,21.6146,250231.23711956,0
+URA.US,D,20141117,000000,21.6315,21.926,21.536,21.8325,285709.17526476,0
+URA.US,D,20141118,000000,21.8633,21.9101,21.536,21.5688,198336.1082523,0
+URA.US,D,20141119,000000,21.5539,21.6017,21.1659,21.3221,178537.57732398,0
+URA.US,D,20141120,000000,21.2425,21.3679,21.0744,21.2594,146479.17526134,0
+URA.US,D,20141121,000000,21.5539,21.8325,21.1659,21.2594,313151.9072242,0
+URA.US,D,20141124,000000,21.1331,21.1967,20.562,20.6237,227417.24227364,0
+URA.US,D,20141125,000000,20.7013,20.7013,20.361,20.6098,240735.54124304,0
+URA.US,D,20141126,000000,20.7481,21.3052,20.6098,20.7958,192504.20103567,0
+URA.US,D,20141128,000000,20.7481,20.95,19.7741,19.9283,174000.30928263,0
+URA.US,D,20141201,000000,19.789,19.9283,19.3861,19.6179,248547.6030989,0
+URA.US,D,20141202,000000,19.4945,19.602,19.1204,19.1692,218178.86598475,0
+URA.US,D,20141203,000000,19.1692,19.4945,19.0617,19.4478,163208.96907618,0
+URA.US,D,20141204,000000,19.4617,19.5701,19.1383,19.2299,141663.47938493,0
+URA.US,D,20141205,000000,19.1383,19.3861,18.9662,19.3393,222661.85567558,0
+URA.US,D,20141208,000000,19.2906,19.3552,18.6747,18.7832,172979.07216921,0
+URA.US,D,20141209,000000,18.6121,18.9503,18.5951,18.9503,134368.06701362,0
+URA.US,D,20141210,000000,18.7205,18.7513,18.2688,18.4579,233048.11856244,0
+URA.US,D,20141211,000000,18.3484,18.5335,18.2071,18.3345,161276.056705,0
+URA.US,D,20141212,000000,18.1176,18.1942,17.9763,18.0699,163570.82474629,0
+URA.US,D,20141215,000000,18.1942,18.2539,17.5744,17.6659,158142.98969461,0
+URA.US,D,20141216,000000,17.4968,18.039,17.4809,17.6659,230849.84536651,0
+URA.US,D,20141217,000000,17.6838,18.1783,17.5744,18.0838,110433.32474499,0
+URA.US,D,20141218,000000,18.4579,18.5494,18.1942,18.3484,83639.922682471,0
+URA.US,D,20141219,000000,18.3484,18.5494,18.2071,18.24,297140.79897639,0
+URA.US,D,20141222,000000,18.3942,18.5494,18.2071,18.4409,185488.22165405,0
+URA.US,D,20141223,000000,18.2867,18.423,18.2071,18.423,70980.000001747,0
+URA.US,D,20141224,000000,18.3484,18.5026,18.1624,18.24,171725.64433412,0
+URA.US,D,20141226,000000,18.3942,18.5026,18.2867,18.423,59245.824743726,0
+URA.US,D,20141229,000000,18.435,18.8876,18.3226,18.3226,156070.36082858,0
+URA.US,D,20141230,000000,18.3872,18.5156,17.9992,18.047,195411.10825223,0
+URA.US,D,20141231,000000,17.8689,18.3226,17.853,18.3226,125732.78350825,0
+URA.US,D,20150102,000000,18.2728,18.4519,18.0947,18.4519,44312.242269132,0
+URA.US,D,20150105,000000,18.3375,18.4658,17.7744,17.8689,118707.75773488,0
+URA.US,D,20150106,000000,17.9027,18.0619,17.7087,17.9833,175039.63917957,0
+URA.US,D,20150107,000000,18.1614,18.4031,17.853,18.1286,138727.42268383,0
+URA.US,D,20150108,000000,18.2559,18.3703,18.1614,18.2241,89505.000002203,0
+URA.US,D,20150109,000000,18.242,18.242,17.9664,18.0311,100981.85567259,0
+URA.US,D,20150112,000000,18.047,18.1286,17.7744,17.853,105953.35051807,0
+URA.US,D,20150113,000000,17.7744,17.9176,17.1277,17.3207,157774.09794203,0
+URA.US,D,20150114,000000,17.1914,17.273,16.482,16.6422,483708.55671294,0
+URA.US,D,20150115,000000,16.8044,16.9984,16.5795,16.7885,96055.59278587,0
+URA.US,D,20150116,000000,16.7885,17.2242,16.7248,17.1446,131051.05670426,0
+URA.US,D,20150120,000000,17.0611,17.1108,16.7079,16.7079,99775.670105549,0
+URA.US,D,20150121,000000,16.7725,16.9317,16.6422,16.7407,84291.262888673,0
+URA.US,D,20150122,000000,16.7407,16.7885,16.5626,16.5626,66935.257733606,0
+URA.US,D,20150123,000000,16.5447,16.5626,16.304,16.3209,102854.45876542,0
+URA.US,D,20150126,000000,16.4005,16.5626,16.3209,16.4661,106824.81959026,0
+URA.US,D,20150127,000000,16.4661,16.9486,16.4661,16.885,130707.29381765,0
+URA.US,D,20150128,000000,16.9317,16.9486,16.3835,16.4154,68254.020620237,0
+URA.US,D,20150129,000000,16.4154,16.482,16.1428,16.2542,67807.731960432,0
+URA.US,D,20150130,000000,16.3517,16.5139,16.1736,16.3209,42406.469073209,0
+URA.US,D,20150202,000000,16.482,16.7407,16.4333,16.7079,54072.293815764,0
+URA.US,D,20150203,000000,16.9486,17.3695,16.7079,16.9984,93031.082476517,0
+URA.US,D,20150204,000000,16.7885,16.9317,16.7079,16.9019,58790.489692169,0
+URA.US,D,20150205,000000,16.885,17.4172,16.885,17.4003,55295.56701167,0
+URA.US,D,20150206,000000,17.4341,17.7744,17.4172,17.6431,174127.96392181,0
+URA.US,D,20150209,000000,17.7415,17.8191,17.4172,17.5157,85623.092785613,0
+URA.US,D,20150210,000000,17.4341,17.5157,17.273,17.4978,28997.706186281,0
+URA.US,D,20150211,000000,17.3207,17.5625,17.0949,17.1277,54188.891753911,0
+URA.US,D,20150212,000000,17.3386,17.4341,17.1586,17.3386,67139.304125364,0
+URA.US,D,20150213,000000,17.4172,17.4341,17.257,17.4003,83377.57732164,0
+URA.US,D,20150217,000000,17.5475,18.3872,17.5157,18.3703,207121.15979891,0
+URA.US,D,20150218,000000,18.3375,18.4837,18.1445,18.2728,130245.92783826,0
+URA.US,D,20150219,000000,18.1942,18.242,17.9495,18.1763,54196.932991025,0
+URA.US,D,20150220,000000,18.0311,18.2559,17.8371,17.9833,62642.242269583,0
+URA.US,D,20150223,000000,17.9176,17.9495,17.7585,17.9176,64704.819589222,0
+URA.US,D,20150224,000000,17.8371,18.0778,17.7744,18.0619,112394.38144607,0
+URA.US,D,20150225,000000,18.1445,18.3872,17.8689,17.9495,145479.04639533,0
+URA.US,D,20150226,000000,17.9495,18.047,17.5475,17.659,102840.38660047,0
+URA.US,D,20150227,000000,17.6431,17.8371,17.5306,17.7893,38604.974227754,0
+URA.US,D,20150302,000000,17.7087,17.8689,17.4172,17.6281,147251.13402424,0
+URA.US,D,20150303,000000,17.5157,17.7585,17.3854,17.4501,101595.0000025,0
+URA.US,D,20150304,000000,17.3854,17.6759,17.3695,17.6759,58356.262888034,0
+URA.US,D,20150305,000000,17.5475,17.9664,17.4978,17.8052,105620.6443325,0
+URA.US,D,20150306,000000,17.5953,17.7256,17.273,17.4172,89884.948455821,0
+URA.US,D,20150309,000000,17.3695,17.4978,17.1277,17.1745,84310.360826818,0
+URA.US,D,20150310,000000,17.0611,17.0949,16.5795,16.6114,150100.74742638,0
+URA.US,D,20150311,000000,16.6263,16.8352,16.4005,16.497,67834.87113569,0
+URA.US,D,20150312,000000,16.497,16.885,16.497,16.7566,121296.03093082,0
+URA.US,D,20150313,000000,16.7079,16.9317,16.3686,16.5139,142665.61856021,0
+URA.US,D,20150316,000000,16.5139,16.8352,16.4661,16.6263,140808.09278697,0
+URA.US,D,20150317,000000,16.497,16.7885,16.497,16.7885,124762.80928142,0
+URA.US,D,20150318,000000,16.6263,17.3048,16.5955,17.3048,156915.69588015,0
+URA.US,D,20150319,000000,16.9646,17.1745,16.6422,16.7566,179587.96392195,0
+URA.US,D,20150320,000000,16.7725,17.0461,16.7725,16.9825,32709.742268846,0
+URA.US,D,20150323,000000,17.0611,17.3048,16.9984,17.1914,47327.706186732,0
+URA.US,D,20150324,000000,17.2073,17.3386,17.0302,17.2411,74149.252579145,0
+URA.US,D,20150325,000000,17.3207,17.6281,17.257,17.257,54823.144331246,0
+URA.US,D,20150326,000000,17.3535,17.5953,16.8531,17.0302,68266.082475907,0
+URA.US,D,20150327,000000,17.0461,17.1277,16.6422,16.7248,55196.05670239,0
+URA.US,D,20150330,000000,16.5447,16.7248,16.5447,16.6422,35061.804124574,0
+URA.US,D,20150331,000000,16.5447,16.6422,16.482,16.6114,42522.061856717,0
+URA.US,D,20150401,000000,16.6263,16.6263,16.482,16.5795,28990.670103806,0
+URA.US,D,20150402,000000,16.6263,16.7566,16.5795,16.6263,48629.381444496,0
+URA.US,D,20150406,000000,16.6114,16.7725,16.6114,16.6263,54513.556702373,0
+URA.US,D,20150407,000000,16.6591,16.7407,16.6263,16.6422,54470.335052887,0
+URA.US,D,20150408,000000,16.7079,16.7407,16.4154,16.482,72542.010311064,0
+URA.US,D,20150409,000000,16.5447,16.6263,16.4661,16.5447,52218.788661079,0
+URA.US,D,20150410,000000,16.5139,16.6422,16.4661,16.6422,76196.752579195,0
+URA.US,D,20150413,000000,16.6263,16.869,16.5626,16.675,213163.14433514,0
+URA.US,D,20150414,000000,16.6263,16.8352,16.5626,16.5795,61142.551547897,0
+URA.US,D,20150415,000000,16.7248,17.4829,16.6422,17.2889,158196.26289049,0
+URA.US,D,20150416,000000,17.3854,17.5804,17.1914,17.273,54309.510310615,0
+URA.US,D,20150417,000000,17.0611,17.3535,16.9984,17.0949,53646.108248743,0
+URA.US,D,20150420,000000,17.4341,17.5625,17.2889,17.4978,144281.90722005,0
+URA.US,D,20150421,000000,17.4501,17.5953,17.2889,17.4172,101832.21649735,0
+URA.US,D,20150422,000000,17.5953,18.4996,17.4501,18.4837,370215.54124623,0
+URA.US,D,20150423,000000,18.629,19.404,18.5951,19.2896,745548.32476062,0
+URA.US,D,20150424,000000,19.4677,19.598,19.0478,19.0797,328015.12887405,0
+URA.US,D,20150427,000000,19.3234,19.3702,19.0478,19.1125,229148.11856234,0
+URA.US,D,20150428,000000,19.1951,19.5811,19.0966,19.5323,360600.23196764,0
+URA.US,D,20150429,000000,19.4517,19.6298,19.3393,19.404,121604.61340506,0
+URA.US,D,20150430,000000,19.2408,19.3234,18.4837,18.9503,261853.84021263,0
+URA.US,D,20150501,000000,19.0319,19.1602,18.6449,18.7593,84063.092785574,0
+URA.US,D,20150504,000000,18.8061,18.9662,18.7593,18.8061,90690.07732182,0
+URA.US,D,20150505,000000,18.8697,19.0797,18.6131,18.6926,90011.59794036,0
+URA.US,D,20150506,000000,18.7245,18.7245,18.2559,18.3226,115601.82989975,0
+URA.US,D,20150507,000000,18.2907,18.2907,17.8858,18.2071,103963.14433246,0
+URA.US,D,20150508,000000,18.3703,18.5643,18.1763,18.5643,109027.11340475,0
+URA.US,D,20150511,000000,18.4996,18.5643,18.2241,18.3375,110079.51031199,0
+URA.US,D,20150512,000000,18.242,18.7245,18.242,18.5484,318732.52578104,0
+URA.US,D,20150513,000000,18.6449,19.2567,18.6131,19.1951,156915.69588015,0
+URA.US,D,20150514,000000,19.3552,19.7104,19.3065,19.4995,152083.91752952,0
+URA.US,D,20150515,000000,19.404,19.5482,19.0319,19.2259,100301.36598185,0
+URA.US,D,20150518,000000,19.0966,19.0966,18.822,18.8697,199327.19072656,0
+URA.US,D,20150519,000000,18.8061,18.822,18.242,18.4201,297474.5103166,0
+URA.US,D,20150520,000000,18.3872,18.4031,18.1116,18.1763,43859.922681492,0
+URA.US,D,20150521,000000,18.2241,18.2728,18.0311,18.0311,111506.82989965,0
+URA.US,D,20150522,000000,17.9992,18.0141,17.7893,17.9027,91745.48969298,0
+URA.US,D,20150526,000000,17.8052,18.1614,17.2889,17.3535,210751.7783557,0
+URA.US,D,20150527,000000,17.3695,17.5953,17.3695,17.5625,44912.319588734,0
+URA.US,D,20150528,000000,17.468,17.6431,17.4003,17.5953,75758.505156504,0
+URA.US,D,20150529,000000,17.5953,17.7585,17.5475,17.6918,73471.778352324,0
+URA.US,D,20150601,000000,17.7256,17.7256,17.4003,17.5157,88031.443301136,0
+URA.US,D,20150602,000000,17.4341,17.9992,17.4341,17.8689,85088.350517558,0
+URA.US,D,20150603,000000,17.7744,17.9027,17.6759,17.6918,34072.731959602,0
+URA.US,D,20150604,000000,17.6112,17.7893,17.6112,17.6918,49867.73195999,0
+URA.US,D,20150605,000000,17.5953,17.7585,17.4341,17.5953,37666.159794742,0
+URA.US,D,20150608,000000,17.5953,17.9027,17.4003,17.4172,49745.103094008,0
+URA.US,D,20150609,000000,17.4172,17.5625,17.3695,17.3695,30759.742268798,0
+URA.US,D,20150610,000000,17.6918,17.7585,17.4501,17.6112,87601.237115558,0
+URA.US,D,20150611,000000,17.7415,17.7585,17.5953,17.6431,57942.139176684,0
+URA.US,D,20150612,000000,17.273,17.5475,17.0611,17.2242,134675.64433321,0
+URA.US,D,20150615,000000,17.0611,17.078,16.6263,16.7885,156169.87113786,0
+URA.US,D,20150616,000000,16.8531,16.8531,16.5139,16.6263,104569.25257989,0
+URA.US,D,20150617,000000,16.5955,16.6114,16.2721,16.5795,194455.20619035,0
+URA.US,D,20150618,000000,16.5795,16.6263,16.288,16.3517,163169.76804525,0
+URA.US,D,20150619,000000,16.1587,16.2224,14.8505,15.9796,524267.5515593,0
+URA.US,D,20150622,000000,16.0294,16.3209,15.901,15.901,396406.85567986,0
+URA.US,D,20150623,000000,15.917,16.0781,15.6911,15.9478,102215.18041489,0
+URA.US,D,20150624,000000,15.9478,16.0135,15.6265,15.723,108594.89690989,0
+URA.US,D,20150625,000000,15.6752,15.709,15.4812,15.5787,79355.953610201,0
+URA.US,D,20150626,000000,15.512,15.6583,15.4334,15.512,69630.077321302,0
+URA.US,D,20150629,000000,15.3519,15.3678,14.932,14.9798,173082.60309704,0
+URA.US,D,20150630,000000,15.1091,15.1419,14.7699,14.8833,209865.23196393,0
+URA.US,D,20150701,000000,14.7858,15.125,14.7699,14.7858,142791.26289011,0
+URA.US,D,20150702,000000,14.7699,14.8345,14.5769,14.8196,105620.6443325,0
+URA.US,D,20150706,000000,14.5281,14.5281,14.158,14.2694,203004.04639675,0
+URA.US,D,20150707,000000,14.2874,14.3182,13.8645,14.2386,179152.73196317,0
+URA.US,D,20150708,000000,14.1083,14.1232,13.6079,13.7223,335264.30413196,0
+URA.US,D,20150709,000000,13.8496,14.0446,13.7223,13.7223,113117.08763165,0
+URA.US,D,20150710,000000,13.8805,13.963,13.7531,13.8188,74461.855671936,0
+URA.US,D,20150713,000000,13.8645,14.1232,13.8009,13.9789,121667.93814732,0
+URA.US,D,20150714,000000,13.9789,14.1889,13.963,14.1401,106415.7216521,0
+URA.US,D,20150715,000000,14.3341,14.3341,13.8805,13.8974,102591.10824995,0
+URA.US,D,20150716,000000,13.9481,14.1083,13.8009,13.963,75576.572166809,0
+URA.US,D,20150717,000000,13.9143,13.9302,13.5939,13.6407,131020.90206508,0
+URA.US,D,20150720,000000,13.6407,13.6894,13.2537,13.3034,190241.59794283,0
+URA.US,D,20150721,000000,13.1721,13.4785,13.1721,13.3164,160198.53093178,0
+URA.US,D,20150722,000000,13.2199,13.577,13.1064,13.577,107418.86598203,0
+URA.US,D,20150723,000000,13.4785,13.6079,13.3164,13.3164,113549.30412651,0
+URA.US,D,20150724,000000,13.3164,13.3164,13.0269,13.1064,161931.41752976,0
+URA.US,D,20150727,000000,13.0746,13.0746,12.6229,12.6408,101161.77835301,0
+URA.US,D,20150728,000000,12.7045,12.8329,12.4936,12.8,101780.95361075,0
+URA.US,D,20150729,000000,12.8,13.1234,12.8,12.9453,86481.49484749,0
+URA.US,D,20150730,000000,12.995,13.1234,12.9781,13.0746,42062.706186602,0
+URA.US,D,20150731,000000,13.1064,13.3034,13.0915,13.1721,133435.28350844,0
+URA.US,D,20150803,000000,13.1721,13.2537,12.9134,12.9453,81458.737115407,0
+URA.US,D,20150804,000000,13.0109,13.1721,12.9303,12.9453,117887.55154929,0
+URA.US,D,20150805,000000,13.0109,13.3164,12.995,13.1234,55071.417527129,0
+URA.US,D,20150806,000000,13.1234,13.2199,12.9622,13.2199,46068.247423814,0
+URA.US,D,20150807,000000,13.2199,13.3034,13.0428,13.0428,39833.273196857,0
+URA.US,D,20150810,000000,13.188,13.769,13.1572,13.7382,123585.77319892,0
+URA.US,D,20150811,000000,13.7382,13.7849,13.5123,13.6556,99193.685569452,0
+URA.US,D,20150812,000000,13.7054,13.769,13.4954,13.7223,152701.08247799,0
+URA.US,D,20150813,000000,13.7382,13.7382,13.3989,13.4308,102027.21649736,0
+URA.US,D,20150814,000000,13.5123,13.6735,13.4467,13.4626,74894.072166792,0
+URA.US,D,20150817,000000,13.4785,13.5601,13.3989,13.4467,70806.108249166,0
+URA.US,D,20150818,000000,13.4467,13.4626,13.3492,13.3492,48751.005155839,0
+URA.US,D,20150819,000000,13.3034,13.3164,12.9134,13.0428,93727.654641482,0
+URA.US,D,20150820,000000,12.9622,13.0597,12.7523,12.7851,53585.798970391,0
+URA.US,D,20150821,000000,12.7692,12.8488,12.5105,12.5443,76443.015465799,0
+URA.US,D,20150824,000000,12.1076,12.2688,10.2671,11.639,243385.12887197,0
+URA.US,D,20150825,000000,12.1723,12.1872,11.5733,11.6878,81090.85051746,0
+URA.US,D,20150826,000000,11.833,11.9136,11.4947,11.6718,61887.371135544,0
+URA.US,D,20150827,000000,11.9136,12.3991,11.9136,12.2349,70806.108249166,0
+URA.US,D,20150828,000000,12.2518,12.5762,12.2518,12.4777,46461.262887742,0
+URA.US,D,20150831,000000,12.3653,12.8975,12.2688,12.8329,72542.010311064,0
+URA.US,D,20150901,000000,12.6408,12.6717,12.4458,12.4608,44664.046392852,0
+URA.US,D,20150902,000000,12.5274,12.7204,12.4299,12.4777,72354.046393534,0
+URA.US,D,20150903,000000,12.5443,12.7204,12.4608,12.5443,22240.051546939,0
+URA.US,D,20150904,000000,12.3812,12.4458,12.1563,12.2688,111009.27835325,0
+URA.US,D,20150908,000000,12.5911,12.7363,12.4458,12.7045,70681.469073905,0
+URA.US,D,20150909,000000,12.8,12.8806,12.5105,12.5443,55939.871135398,0
+URA.US,D,20150910,000000,12.5274,12.607,12.4299,12.4299,35279.922681281,0
+URA.US,D,20150911,000000,12.3653,12.413,12.2041,12.3016,32584.097938946,0
+URA.US,D,20150914,000000,12.3016,12.3016,12.0409,12.0588,36860.025774103,0
+URA.US,D,20150915,000000,12.1723,12.2349,12.0907,12.1723,58850.798970521,0
+URA.US,D,20150916,000000,12.2688,12.4936,12.2688,12.4299,29734.484536814,0
+URA.US,D,20150917,000000,12.3653,12.5762,12.3175,12.413,50898.01546517,0
+URA.US,D,20150918,000000,12.3175,12.3991,12.0588,12.1563,65726.056702649,0
+URA.US,D,20150921,000000,12.2349,12.2349,11.9454,11.9454,39275.412372101,0
+URA.US,D,20150922,000000,11.833,11.8658,11.639,11.7524,62010.000001526,0
+URA.US,D,20150923,000000,11.833,11.9942,11.5574,11.5733,31158.788660561,0
+URA.US,D,20150924,000000,11.5266,11.6241,11.4132,11.5733,65343.092785114,0
+URA.US,D,20150925,000000,11.6559,11.6559,11.4132,11.4291,20131.237113898,0
+URA.US,D,20150928,000000,11.5087,11.5903,10.9784,11.0401,150364.09794185,0
+URA.US,D,20150929,000000,11.0252,11.0898,10.8968,10.9287,62010.000001526,0
+URA.US,D,20150930,000000,11.0898,11.2202,10.9784,11.2202,206100.92784012,0
+URA.US,D,20151001,000000,11.2351,11.3654,11.0729,11.1863,139506.41752921,0
+URA.US,D,20151002,000000,11.2023,11.445,11.1227,11.445,40577.087629865,0
+URA.US,D,20151005,000000,11.6241,12.0758,11.5574,11.9454,159343.14433382,0
+URA.US,D,20151006,000000,12.0101,12.2041,12.0101,12.1563,59285.025774655,0
+URA.US,D,20151007,000000,12.3324,12.607,12.3016,12.607,263838.01547041,0
+URA.US,D,20151008,000000,12.5274,12.995,12.4777,12.9622,130090.12886918,0
+URA.US,D,20151009,000000,12.8657,13.0597,12.7204,13.0109,178905.46392193,0
+URA.US,D,20151012,000000,12.995,13.0428,12.6408,12.7204,126853.53093096,0
+URA.US,D,20151013,000000,12.7363,12.9303,12.5911,12.7204,44417.783506248,0
+URA.US,D,20151014,000000,12.9134,12.9453,12.6886,12.7692,75762.525775061,0
+URA.US,D,20151015,000000,12.8329,13.0269,12.7851,12.9781,44478.0927846,0
+URA.US,D,20151016,000000,12.9303,13.0428,12.8488,12.9303,40950.000001008,0
+URA.US,D,20151019,000000,12.8806,12.9453,12.6408,12.6886,60900.30927985,0
+URA.US,D,20151020,000000,12.6408,12.6717,12.3812,12.6229,86352.835053672,0
+URA.US,D,20151021,000000,12.6408,12.6717,12.3016,12.3016,38035.051547328,0
+URA.US,D,20151022,000000,12.413,12.4936,12.2847,12.3812,28310.180413068,0
+URA.US,D,20151023,000000,12.3175,12.413,12.2847,12.413,40078.530928822,0
+URA.US,D,20151026,000000,12.4458,12.4936,12.3493,12.413,59841.881444772,0
+URA.US,D,20151027,000000,12.3493,12.3812,12.0409,12.1076,50178.324743503,0
+URA.US,D,20151028,000000,12.1076,12.413,12.1076,12.1872,27629.69072233,0
+URA.US,D,20151029,000000,12.1723,12.2688,12.0409,12.0907,37044.974227716,0
+URA.US,D,20151030,000000,12.1563,12.1563,11.9136,11.9613,48938.96907337,0
+URA.US,D,20151102,000000,11.9136,11.9773,11.7355,11.9295,136391.44330233,0
+URA.US,D,20151103,000000,11.8479,12.0101,11.8479,11.9136,80595.309280334,0
+URA.US,D,20151104,000000,11.9942,12.0588,11.833,11.9613,49685.798970295,0
+URA.US,D,20151105,000000,11.9454,12.0907,11.8818,11.9295,56434.407217884,0
+URA.US,D,20151106,000000,11.8818,11.9136,11.6559,11.8479,36983.659794725,0
+URA.US,D,20151109,000000,11.7833,11.7982,11.5733,11.5733,54464.304125052,0
+URA.US,D,20151110,000000,11.5435,11.6559,11.4947,11.5733,57550.128867396,0
+URA.US,D,20151111,000000,11.6718,11.833,11.5087,11.5574,41755.128867007,0
+URA.US,D,20151112,000000,11.5435,11.5574,11.3654,11.3973,43859.922681492,0
+URA.US,D,20151113,000000,11.3157,11.4768,11.2202,11.2202,56496.726805514,0
+URA.US,D,20151116,000000,11.2351,11.3157,11.0898,11.1545,72170.10309456,0
+URA.US,D,20151117,000000,11.1067,11.2023,10.9426,10.9426,54325.592784842,0
+URA.US,D,20151118,000000,10.9933,11.1306,10.9028,11.0401,38404.948454554,0
+URA.US,D,20151119,000000,11.1545,11.251,11.058,11.1306,40141.855671091,0
+URA.US,D,20151120,000000,11.2102,11.2102,10.8968,10.9028,65788.376290279,0
+URA.US,D,20151123,000000,10.8968,10.9197,10.7028,10.7914,236643.55670686,0
+URA.US,D,20151124,000000,10.7914,10.9515,10.7914,10.9515,51397.577320853,0
+URA.US,D,20151125,000000,10.9028,10.9685,10.8481,10.9197,49559.149485756,0
+URA.US,D,20151127,000000,10.9118,10.9426,10.871,10.9426,14867.242268407,0
+URA.US,D,20151130,000000,10.9197,11.058,10.9118,11.058,89702.010311486,0
+URA.US,D,20151201,000000,11.1306,11.3316,11.0321,11.3157,169183.60825159,0
+URA.US,D,20151202,000000,11.251,11.3246,11.0321,11.1067,366034.09794715,0
+URA.US,D,20151203,000000,11.1386,11.1704,10.9118,10.9426,208160.48969585,0
+URA.US,D,20151204,000000,10.9287,11.0729,10.856,11.0729,230820.69588197,0
+URA.US,D,20151207,000000,10.8968,10.9197,10.6213,10.672,176428.76289094,0
+URA.US,D,20151208,000000,10.5735,10.6869,10.4521,10.6869,293767.50000723,0
+URA.US,D,20151209,000000,10.6312,10.7983,10.5168,10.6213,172338.78866404,0
+URA.US,D,20151210,000000,10.6312,10.8312,10.5984,10.7914,71115.695878039,0
+URA.US,D,20151211,000000,10.6869,10.6869,10.477,10.5168,162552.60309678,0
+URA.US,D,20151214,000000,10.5327,10.5327,10.3307,10.4521,179086.39175699,0
+URA.US,D,20151215,000000,10.5168,10.6461,10.5168,10.5735,85488.40206396,0
+URA.US,D,20151216,000000,10.6213,10.8073,10.6213,10.7585,79540.902063814,0
+URA.US,D,20151217,000000,10.8133,10.8133,10.6541,10.6869,53027.938145635,0
+URA.US,D,20151218,000000,10.7108,10.8312,10.672,10.7914,154376.67526153,0
+URA.US,D,20151221,000000,10.3885,11.0172,10.3885,10.864,182253.6340251,0
+URA.US,D,20151222,000000,10.9844,11.3316,10.9287,11.1545,731542.50001801,0
+URA.US,D,20151223,000000,11.1863,11.2769,11.1386,11.1943,118321.77835343,0
+URA.US,D,20151224,000000,11.1943,11.2998,11.0998,11.2271,73707.989692536,0
+URA.US,D,20151228,000000,11.1784,11.2998,11.0401,11.2102,196215.23196359,0
+URA.US,D,20151229,000000,11.3535,11.445,11.1973,11.3634,81032.551548386,0
+URA.US,D,20151230,000000,11.256,11.3873,11.2401,11.2809,115394.76804408,0
+URA.US,D,20151231,000000,11.3216,11.5286,11.2818,11.5206,49243.530929047,0
+URA.US,D,20160104,000000,11.3873,11.5107,11.2142,11.445,289267.42268753,0
+URA.US,D,20160105,000000,11.4689,11.4957,11.2809,11.3793,83293.144331947,0
+URA.US,D,20160106,000000,11.1814,11.3047,10.7526,11.1167,217071.18557235,0
+URA.US,D,20160107,000000,10.8182,10.9257,10.664,10.6879,275370.15464595,0
+URA.US,D,20160108,000000,10.7864,11.2311,10.672,10.8272,111708.86598213,0
+URA.US,D,20160111,000000,10.9416,10.9585,10.6053,10.6461,93600.000002304,0
+URA.US,D,20160112,000000,10.6959,10.7934,10.4083,10.5805,131856.18557026,0
+URA.US,D,20160113,000000,10.6959,10.6959,10.2104,10.2681,193085.18041712,0
+URA.US,D,20160114,000000,10.3248,10.3506,10.1029,10.1755,100433.04123959,0
+URA.US,D,20160115,000000,9.91191,9.97956,9.69105,9.78854,85446.185569114,0
+URA.US,D,20160119,000000,9.91987,9.95469,9.69105,9.77362,85865.33505366,0
+URA.US,D,20160120,000000,9.58459,9.69105,9.3119,9.65125,208508.27320101,0
+URA.US,D,20160121,000000,9.56072,9.87211,9.54381,9.82237,24883.608248035,0
+URA.US,D,20160122,000000,10.0522,10.2273,9.88007,10.1029,108764.76804391,0
+URA.US,D,20160125,000000,10.0034,10.0293,9.87211,9.91191,83409.742270094,0
+URA.US,D,20160126,000000,9.9716,10.1517,9.88007,10.1348,44347.422681504,0
+URA.US,D,20160127,000000,10.1119,10.2522,10.0442,10.079,57647.628867398,0
+URA.US,D,20160128,000000,10.3079,10.3755,10.1865,10.3586,74117.08763069,0
+URA.US,D,20160129,000000,10.4163,10.5397,10.3875,10.5078,54527.628867322,0
+URA.US,D,20160201,000000,10.4083,10.5805,10.3586,10.5645,64742.010310872,0
+URA.US,D,20160202,000000,10.3994,10.4004,10.2989,10.3506,41261.59793916,0
+URA.US,D,20160203,000000,10.4899,10.6093,10.3417,10.5884,184584.58763341,0
+URA.US,D,20160204,000000,10.6312,10.7765,10.5974,10.6143,110191.08247694,0
+URA.US,D,20160205,000000,10.5556,10.5805,10.3248,10.5148,42002.39690825,0
+URA.US,D,20160208,000000,10.3079,10.3079,9.93777,10.1029,162870.23196277,0
+URA.US,D,20160209,000000,9.97956,9.97956,9.71492,9.75571,77312.474228707,0
+URA.US,D,20160210,000000,9.85719,9.87211,9.65125,9.76467,25133.891753196,0
+URA.US,D,20160211,000000,9.57664,9.70696,9.46919,9.57664,80117.860826714,0
+URA.US,D,20160212,000000,9.71492,9.91987,9.66617,9.90594,42375.309279394,0
+URA.US,D,20160216,000000,10.1278,10.3248,9.97757,10.1029,28543.376289362,0
+URA.US,D,20160217,000000,10.1676,10.4163,10.1596,10.4163,49525.979382662,0
+URA.US,D,20160218,000000,10.482,10.5377,10.3347,10.3825,15006.958763256,0
+URA.US,D,20160219,000000,10.3337,10.3904,10.286,10.3755,21983.737113943,0
+URA.US,D,20160222,000000,10.5486,10.6959,10.5486,10.6392,48948.015465122,0
+URA.US,D,20160223,000000,10.5556,10.5974,10.3417,10.3755,78626.211342142,0
+URA.US,D,20160224,000000,10.2591,10.3656,10.0631,10.3586,57937.113403488,0
+URA.US,D,20160225,000000,10.3079,10.3656,10.1348,10.2352,59161.391754034,0
+URA.US,D,20160226,000000,10.3825,10.4402,10.2442,10.2929,33931.005155474,0
+URA.US,D,20160229,000000,10.3248,10.4631,10.2929,10.3656,78594.046393687,0
+URA.US,D,20160301,000000,10.473,10.664,10.4163,10.5446,85486.391754682,0
+URA.US,D,20160302,000000,10.4491,10.6213,10.3586,10.6213,30474.278351266,0
+URA.US,D,20160303,000000,10.5805,10.9913,10.5805,10.9585,72641.520620345,0
+URA.US,D,20160304,000000,11.0093,11.1167,10.9496,11.0013,101532.68041487,0
+URA.US,D,20160307,000000,10.9496,11.3047,10.9496,11.256,93499.484538384,0
+URA.US,D,20160308,000000,11.1326,11.3077,11.0401,11.0401,53227.963918836,0
+URA.US,D,20160309,000000,11.2062,11.2062,10.9923,11.0013,58749.278351962,0
+URA.US,D,20160310,000000,11.0013,11.058,10.8103,10.9177,112027.50000276,0
+URA.US,D,20160311,000000,11.0321,11.1834,11.0301,11.1237,69370.747424388,0
+URA.US,D,20160314,000000,11.0739,11.0739,10.9307,10.9665,20805.695876801,0
+URA.US,D,20160315,000000,10.9585,11.1087,10.8023,10.9665,100754.69072413,0
+URA.US,D,20160316,000000,10.9764,11.3286,10.9665,11.2968,127322.93814746,0
+URA.US,D,20160317,000000,11.4957,11.8569,11.445,11.8061,128886.95876606,0
+URA.US,D,20160318,000000,11.8479,12.0459,11.7007,11.8877,110408.19587901,0
+URA.US,D,20160321,000000,12.0618,12.1703,11.84,11.8728,114825.85051829,0
+URA.US,D,20160322,000000,11.8967,11.9017,11.6838,11.7266,64165.051547971,0
+URA.US,D,20160323,000000,11.7266,11.7266,11.445,11.452,65352.139176866,0
+URA.US,D,20160324,000000,11.4201,11.455,11.2062,11.4201,56197.190723033,0
+URA.US,D,20160328,000000,11.4868,11.6012,11.3047,11.5286,40714.793815435,0
+URA.US,D,20160329,000000,11.452,11.7156,11.4042,11.6271,36303.170103986,0
+URA.US,D,20160330,000000,11.6758,11.9643,11.6271,11.9544,80657.628867965,0
+URA.US,D,20160331,000000,12.0379,12.1842,11.9474,11.9723,41994.355671137,0
+URA.US,D,20160401,000000,11.8569,12.1245,11.7524,12.0787,337078.60825572,0
+URA.US,D,20160404,000000,12.0877,12.2101,11.8569,11.8967,73362.216496651,0
+URA.US,D,20160405,000000,11.7644,11.7644,11.5694,11.6271,151936.15979755,0
+URA.US,D,20160406,000000,11.6679,11.8877,11.5763,11.8569,48139.871135206,0
+URA.US,D,20160407,000000,11.7733,11.8151,11.6181,11.6758,44449.948454702,0
+URA.US,D,20160408,000000,11.8658,11.9793,11.84,11.9305,70129.639176984,0
+URA.US,D,20160411,000000,12.1374,12.3265,12.1225,12.2847,136815.61856007,0
+URA.US,D,20160412,000000,12.3593,12.9522,12.3513,12.9025,194047.11340684,0
+URA.US,D,20160413,000000,12.8935,13.1671,12.8527,13.0338,159950.2577359,0
+URA.US,D,20160414,000000,12.993,13.1741,12.993,13.1164,82584.510311311,0
+URA.US,D,20160415,000000,13.1741,13.196,12.9682,13.0338,113384.45876568,0
+URA.US,D,20160418,000000,12.7702,12.9771,12.6637,12.8527,166067.62887007,0
+URA.US,D,20160419,000000,13.0089,13.183,12.6806,13.0497,76846.082476118,0
+URA.US,D,20160420,000000,12.9602,13.2069,12.9264,12.9353,155059.17526155,0
+URA.US,D,20160421,000000,12.9095,12.9095,12.7304,12.7572,113973.47938425,0
+URA.US,D,20160422,000000,12.7622,12.9264,12.6478,12.8279,80313.865981358,0
+URA.US,D,20160425,000000,12.795,12.8279,12.4488,12.6219,185760.61856127,0
+URA.US,D,20160426,000000,12.6219,12.6219,12.3593,12.5573,192206.67526246,0
+URA.US,D,20160427,000000,12.5334,12.7383,12.408,12.7045,247457.01031537,0
+URA.US,D,20160428,000000,12.7791,12.9035,12.6806,12.7145,47775.000001176,0
+URA.US,D,20160429,000000,12.7791,12.8159,12.4339,12.4647,96705.927837432,0
+URA.US,D,20160502,000000,12.4647,12.605,12.3593,12.3593,151667.78350889,0
+URA.US,D,20160503,000000,12.2518,12.3513,11.8967,11.9793,243919.87114002,0
+URA.US,D,20160504,000000,12.0957,12.0957,11.643,11.7415,370567.34536995,0
+URA.US,D,20160505,000000,11.9146,11.9146,11.6838,11.7504,162013.84021017,0
+URA.US,D,20160506,000000,11.7504,11.9046,11.7166,11.8728,147150.61856032,0
+URA.US,D,20160509,000000,11.8231,11.8231,11.5922,11.7007,63537.83505311,0
+URA.US,D,20160510,000000,11.7902,11.7902,11.5286,11.6927,77143.608249322,0
+URA.US,D,20160511,000000,11.6927,11.7733,11.5206,11.5922,81493.917527779,0
+URA.US,D,20160512,000000,11.7007,11.8061,11.5286,11.5525,254975.56701659,0
+URA.US,D,20160513,000000,11.4778,11.634,11.3395,11.5525,108968.81443567,0
+URA.US,D,20160516,000000,11.643,11.8469,11.6012,11.7942,50326.082475466,0
+URA.US,D,20160517,000000,11.7096,11.8658,11.6679,11.7504,40894.716495852,0
+URA.US,D,20160518,000000,11.6519,11.6997,11.438,11.445,65105.876290262,0
+URA.US,D,20160519,000000,11.3047,11.4132,11.1973,11.2888,183300.00000451,0
+URA.US,D,20160520,000000,11.3873,11.3873,11.3137,11.3386,22628.04123767,0
+URA.US,D,20160523,000000,11.2888,11.4132,11.2888,11.3963,82838.814435029,0
+URA.US,D,20160524,000000,11.3714,11.445,11.2809,11.2809,72306.804125491,0
+URA.US,D,20160525,000000,11.3634,11.4689,11.2809,11.2888,35117.08762973,0
+URA.US,D,20160526,000000,11.3714,11.4599,11.3137,11.3654,24673.530928442,0
+URA.US,D,20160527,000000,11.2888,11.4291,11.2818,11.3137,24473.505155242,0
+URA.US,D,20160531,000000,11.3137,11.4132,11.2888,11.3386,61015.902063358,0
+URA.US,D,20160601,000000,11.3137,11.4042,11.247,11.3535,60102.216496325,0
+URA.US,D,20160602,000000,11.2729,11.7007,11.2729,11.6519,139336.54639518,0
+URA.US,D,20160603,000000,11.7415,11.9892,11.7325,11.9146,166556.13402472,0
+URA.US,D,20160606,000000,12.028,12.3513,12.028,12.3414,313917.83505927,0
+URA.US,D,20160607,000000,12.5085,12.8527,12.4339,12.614,246359.38144936,0
+URA.US,D,20160608,000000,12.7145,12.8707,12.618,12.6398,238638.78866567,0
+URA.US,D,20160609,000000,12.6478,12.7622,12.4578,12.6975,142856.59794166,0
+URA.US,D,20160610,000000,12.605,12.6717,12.3095,12.3842,114709.25258014,0
+URA.US,D,20160613,000000,12.3344,12.4737,12.218,12.2439,140511.57216841,0
+URA.US,D,20160614,000000,12.2518,12.3304,11.8658,11.9305,185035.90206641,0
+URA.US,D,20160615,000000,11.9544,12.0957,11.8827,11.9474,85986.958765003,0
+URA.US,D,20160616,000000,11.7902,11.9046,11.6181,11.7982,167239.63917937,0
+URA.US,D,20160617,000000,11.9146,12.0379,11.8877,11.9544,198414.51031416,0
+URA.US,D,20160620,000000,12.2101,12.2608,12.0459,12.0459,104844.66495103,0
+URA.US,D,20160621,000000,12.1205,12.1374,11.9395,11.9723,108565.74742535,0
+URA.US,D,20160622,000000,12.028,12.1036,11.7733,11.7982,124418.04124018,0
+URA.US,D,20160623,000000,11.9544,12.0051,11.8569,11.9544,23637.216495427,0
+URA.US,D,20160624,000000,11.4201,11.5286,11.2401,11.4201,179142.68041678,0
+URA.US,D,20160627,000000,11.2311,11.4132,10.9764,11.0252,239589.66495435,0
+URA.US,D,20160628,000000,11.2809,11.3296,11.1008,11.2968,156490.51546777,0
+URA.US,D,20160629,000000,11.3873,11.5107,11.3873,11.452,62322.603094318,0
+URA.US,D,20160630,000000,11.5286,11.7325,11.4599,11.7116,79702.731960725,0
+URA.US,D,20160701,000000,11.6519,11.8818,11.6012,11.7644,144270.85051902,0
+URA.US,D,20160705,000000,11.7733,11.7813,11.5206,11.5445,181878.71134468,0
+URA.US,D,20160706,000000,11.4201,11.5206,11.3336,11.5067,63649.407218062,0
+URA.US,D,20160707,000000,11.6012,11.6012,11.4201,11.4291,67807.731960432,0
+URA.US,D,20160708,000000,11.5525,11.6519,11.5286,11.5694,61864.252578842,0
+URA.US,D,20160711,000000,11.6092,11.7096,11.4868,11.4957,112658.73711618,0
+URA.US,D,20160712,000000,11.6758,11.9524,11.445,11.9305,396345.54124687,0
+URA.US,D,20160713,000000,12.0787,12.1374,11.9056,11.9385,334809.97423505,0
+URA.US,D,20160714,000000,12.0957,12.1036,11.9972,12.0758,83437.886599992,0
+URA.US,D,20160715,000000,12.0877,12.0877,11.9017,11.9474,196770.07732443,0
+URA.US,D,20160718,000000,11.9305,11.9892,11.8569,11.9305,38250.154640117,0
+URA.US,D,20160719,000000,11.9305,12.0141,11.7982,11.8231,65602.422682027,0
+URA.US,D,20160720,000000,11.7902,11.9385,11.7813,11.832,101326.62371383,0
+URA.US,D,20160721,000000,11.8151,11.8609,11.7604,11.7644,87094.639177402,0
+URA.US,D,20160722,000000,11.7813,11.8151,11.6679,11.7266,66139.17525936,0
+URA.US,D,20160725,000000,11.7166,11.7266,11.4868,11.5107,114927.37113685,0
+URA.US,D,20160726,000000,11.5525,11.6271,11.4778,11.6012,162904.4072205,0
+URA.US,D,20160727,000000,11.6838,11.7266,11.6181,11.643,119592.29381738,0
+URA.US,D,20160728,000000,11.6679,11.7733,11.3216,11.3634,88849.639177445,0
+URA.US,D,20160729,000000,11.3793,11.5276,11.3634,11.4132,85714.56185778,0
+URA.US,D,20160801,000000,11.3963,11.4122,11.2809,11.2809,148667.39691088,0
+URA.US,D,20160802,000000,11.3137,11.3873,11.1814,11.2142,122495.18041539,0
+URA.US,D,20160803,000000,11.2639,11.3216,11.1326,11.3216,118494.66495137,0
+URA.US,D,20160804,000000,11.3047,11.4291,11.2809,11.3216,234143.73711917,0
+URA.US,D,20160805,000000,11.2401,11.3873,11.2152,11.3535,77584.87113593,0
+URA.US,D,20160808,000000,11.3296,11.4778,11.3296,11.4778,92589.819589908,0
+URA.US,D,20160809,000000,11.4132,11.5286,11.4042,11.4291,166608.40206596,0
+URA.US,D,20160810,000000,11.4689,11.5286,11.2968,11.4778,103442.47422935,0
+URA.US,D,20160811,000000,11.5525,11.9305,11.5525,11.8967,249748.76289275,0
+URA.US,D,20160812,000000,11.9474,12.0608,11.7982,11.84,169421.82990108,0
+URA.US,D,20160815,000000,11.8658,11.9385,11.7584,11.7813,192657.98969546,0
+URA.US,D,20160816,000000,11.84,11.8728,11.7504,11.8569,164700.61856076,0
+URA.US,D,20160817,000000,11.8479,11.8479,11.7266,11.7584,83000.64433194,0
+URA.US,D,20160818,000000,11.8231,11.9225,11.8151,11.9146,87882.680414534,0
+URA.US,D,20160819,000000,11.8231,11.8231,11.6848,11.7504,47558.891753748,0
+URA.US,D,20160822,000000,11.7096,11.7266,11.5594,11.6092,128726.13402379,0
+URA.US,D,20160823,000000,11.643,11.7166,11.6181,11.643,71826.340207954,0
+URA.US,D,20160824,000000,11.643,11.6927,11.5594,11.5594,216565.59278884,0
+URA.US,D,20160825,000000,11.6092,11.6181,11.445,11.4868,215116.15979911,0
+URA.US,D,20160826,000000,11.5594,11.6599,11.3873,11.438,224078.11856222,0
+URA.US,D,20160829,000000,11.445,11.5286,11.4042,11.4957,137632.80928174,0
+URA.US,D,20160830,000000,11.5694,11.6012,11.438,11.4689,265955.87629521,0
+URA.US,D,20160831,000000,11.4689,11.4689,11.256,11.3047,95576.134022971,0
+URA.US,D,20160901,000000,11.256,11.3634,11.2311,11.3415,69503.427836762,0
+URA.US,D,20160902,000000,11.4132,11.5107,11.3634,11.4957,77832.139177174,0
+URA.US,D,20160906,000000,11.4957,11.6689,11.4828,11.5763,135651.64948788,0
+URA.US,D,20160907,000000,11.5763,11.6519,11.4599,11.4957,225028.9948509,0
+URA.US,D,20160908,000000,11.5375,11.5375,11.4042,11.4201,173234.38144756,0
+URA.US,D,20160909,000000,11.445,11.4599,11.2231,11.247,150138.94330266,0
+URA.US,D,20160912,000000,11.1814,11.3535,11.1555,11.2888,81181.314434988,0
+URA.US,D,20160913,000000,11.1326,11.1724,10.9177,10.9764,171562.80928257,0
+URA.US,D,20160914,000000,10.9585,11.1087,10.868,10.9416,158340.0000039,0
+URA.US,D,20160915,000000,10.9257,10.9844,10.8451,10.9088,95708.814435346,0
+URA.US,D,20160916,000000,10.8182,10.868,10.6959,10.8103,153058.91752954,0
+URA.US,D,20160919,000000,10.9844,11.058,10.9088,10.9257,68554.561857358,0
+URA.US,D,20160920,000000,10.9257,11.066,10.9257,10.9923,94646.365981711,0
+URA.US,D,20160921,000000,11.0739,11.1973,10.9764,11.1635,61130.489692226,0
+URA.US,D,20160922,000000,11.3047,11.3535,11.1087,11.1485,91898.273198138,0
+URA.US,D,20160923,000000,11.066,11.1814,10.9496,11.0093,38355.695877233,0
+URA.US,D,20160926,000000,10.9496,11.1087,10.8182,10.8182,58378.376290097,0
+URA.US,D,20160927,000000,10.7436,10.8471,10.6392,10.7207,121844.84536382,0
+URA.US,D,20160928,000000,10.6879,10.7516,10.473,10.7048,102842.39690975,0
+URA.US,D,20160929,000000,10.7526,10.8182,10.6461,10.7048,111823.453611,0
+URA.US,D,20160930,000000,10.8103,10.8103,10.7367,10.7367,26618.505155294,0
+URA.US,D,20161003,000000,10.7615,10.8182,10.5317,10.5645,64648.530929426,0
+URA.US,D,20161004,000000,10.5884,10.6213,10.3904,10.3994,138183.63402402,0
+URA.US,D,20161005,000000,10.4163,10.473,10.3656,10.4083,107364.58763151,0
+URA.US,D,20161006,000000,10.4163,10.4253,10.2522,10.2989,78969.974228748,0
+URA.US,D,20161007,000000,10.3337,10.477,10.2989,10.473,79036.314434935,0
+URA.US,D,20161010,000000,10.5218,10.6183,10.473,10.473,63847.422681984,0
+URA.US,D,20161011,000000,10.4651,10.5397,10.2452,10.3586,194870.33505634,0
+URA.US,D,20161012,000000,10.3248,10.4163,10.2929,10.3656,106629.81959025,0
+URA.US,D,20161013,000000,10.3079,10.3904,10.2193,10.3825,93368.814435288,0
+URA.US,D,20161014,000000,10.4163,10.4491,10.3417,10.3825,56394.201032316,0
+URA.US,D,20161017,000000,10.4581,10.481,10.3158,10.3825,58397.474228242,0
+URA.US,D,20161018,000000,10.4491,10.469,10.3755,10.3994,19904.072165438,0
+URA.US,D,20161019,000000,10.3825,10.4491,10.3417,10.4163,32171.984536874,0
+URA.US,D,20161020,000000,10.3158,10.3964,10.2681,10.3248,67607.706187231,0
+URA.US,D,20161021,000000,10.2929,10.3586,10.2104,10.2352,25960.128866618,0
+URA.US,D,20161024,000000,10.2522,10.2522,10.0631,10.095,72833.505156432,0
+URA.US,D,20161025,000000,10.1517,10.1805,10.0701,10.0701,39897.603093766,0
+URA.US,D,20161026,000000,10.1437,10.2452,10.1119,10.1278,36890.180413279,0
+URA.US,D,20161027,000000,10.1437,10.1845,10.1119,10.1596,60527.396908706,0
+URA.US,D,20161028,000000,10.1437,10.1755,10.087,10.1278,55771.005156012,0
+URA.US,D,20161031,000000,10.095,10.1119,9.97956,9.97956,50865.850516716,0
+URA.US,D,20161101,000000,9.99548,10.0203,9.71492,9.71492,219841.39175799,0
+URA.US,D,20161102,000000,9.74875,9.85719,9.7388,9.85719,138110.25773536,0
+URA.US,D,20161103,000000,9.88007,9.90594,9.71492,9.71492,90588.556703261,0
+URA.US,D,20161104,000000,9.71492,9.80546,9.66617,9.72288,132441.18557027,0
+URA.US,D,20161107,000000,9.79849,9.85719,9.71492,9.72288,50912.087630119,0
+URA.US,D,20161108,000000,9.68309,9.89599,9.67612,9.83928,81054.664950449,0
+URA.US,D,20161109,000000,9.66617,9.81441,9.62141,9.78158,74105.02577502,0
+URA.US,D,20161110,000000,9.76467,10.1676,9.75571,10.1029,173423.35051973,0
+URA.US,D,20161111,000000,10.2024,10.2929,9.98155,10.1119,262910.25773843,0
+URA.US,D,20161114,000000,9.96265,10.081,9.91987,9.95469,209543.58247938,0
+URA.US,D,20161115,000000,10.0701,10.2273,10.0124,10.2273,236899.87113985,0
+URA.US,D,20161116,000000,10.095,10.285,10.0203,10.1676,249818.11856285,0
+URA.US,D,20161117,000000,10.1935,10.3586,10.1676,10.3337,212439.43299492,0
+URA.US,D,20161118,000000,10.3337,10.3994,10.1676,10.1845,104986.39175516,0
+URA.US,D,20161121,000000,10.2442,10.3506,10.2024,10.2522,189842.55155106,0
+URA.US,D,20161122,000000,10.3417,10.3795,10.1935,10.285,190911.03093253,0
+URA.US,D,20161123,000000,10.2352,10.2621,10.1676,10.1845,133830.30928164,0
+URA.US,D,20161125,000000,10.1755,10.2452,10.1596,10.1755,37848.092784437,0
+URA.US,D,20161128,000000,10.2193,10.3994,10.2104,10.3586,251070.54124329,0
+URA.US,D,20161129,000000,10.3079,10.3417,10.2522,10.3158,62108.505156168,0
+URA.US,D,20161130,000000,10.2989,10.3755,10.2522,10.2522,111406.31443573,0
+URA.US,D,20161201,000000,10.285,10.4163,10.2522,10.285,210883.45361344,0
+URA.US,D,20161202,000000,10.3994,10.4452,10.2999,10.4322,168706.15979797,0
+URA.US,D,20161205,000000,10.4253,10.5317,10.3497,10.4651,120273.78866275,0
+URA.US,D,20161206,000000,10.4581,10.6213,10.4581,10.5974,669759.66496494,0
+URA.US,D,20161207,000000,10.672,10.9008,10.672,10.8978,269552.31959426,0
+URA.US,D,20161208,000000,10.9496,11.1008,10.9496,11.05,304858.37629616,0
+URA.US,D,20161209,000000,11.3386,11.4868,11.2401,11.4778,486703.91753775,0
+URA.US,D,20161212,000000,11.6092,11.8151,11.3386,11.3455,476191.00516636,0
+URA.US,D,20161213,000000,11.5375,11.5913,11.2968,11.5037,281092.50000692,0
+URA.US,D,20161214,000000,11.6092,11.6092,11.1983,11.256,260083.762893,0
+URA.US,D,20161215,000000,11.1893,11.4052,10.9496,11.3455,277450.8247491,0
+URA.US,D,20161216,000000,11.3963,11.5992,11.3714,11.5694,382758.8659888,0
+URA.US,D,20161219,000000,11.6519,11.6519,11.3634,11.3634,207634.79381954,0
+URA.US,D,20161220,000000,11.3634,11.5286,11.3634,11.445,183259.79381894,0
+URA.US,D,20161221,000000,11.4132,11.452,11.2809,11.3137,167384.38144742,0
+URA.US,D,20161222,000000,11.1814,11.3535,11.0829,11.256,357648.09279231,0
+URA.US,D,20161223,000000,11.3455,11.4122,11.0321,11.1893,327503.5051627,0
+URA.US,D,20161227,000000,11.2809,11.3306,11.1973,11.2809,153326.28866357,0
+URA.US,D,20161228,000000,11.3565,11.453,11.1107,11.1973,527909.22681712,0
+URA.US,D,20161229,000000,11.1973,11.4619,11.1794,11.3216,547462.50001348,0
+URA.US,D,20161230,000000,11.3475,11.452,11.2689,11.3744,264265.20619207,0
+URA.US,D,20170103,000000,11.4808,11.7982,11.4281,11.7295,456176.36599061,0
+URA.US,D,20170104,000000,11.8698,12.1076,11.833,12.0996,546600.07733304,0
+URA.US,D,20170105,000000,12.3643,12.6826,12.2588,12.5155,884557.19074342,0
+URA.US,D,20170106,000000,12.8139,12.8756,12.5254,12.6647,462666.64949592,0
+URA.US,D,20170109,000000,12.7274,12.8488,12.6389,12.7005,585105.54125152,0
+URA.US,D,20170110,000000,12.9652,13.7869,12.8139,13.7849,988093.14435422,0
+URA.US,D,20170111,000000,14.0864,14.6714,13.9193,14.3431,1392920.1804467,0
+URA.US,D,20170112,000000,14.6714,15.1211,14.4067,14.5112,1102632.5258003,0
+URA.US,D,20170113,000000,14.4605,14.9718,14.2734,14.9718,938067.60311587,0
+URA.US,D,20170117,000000,14.9718,15.0415,14.5838,14.6972,815624.69074173,0
+URA.US,D,20170118,000000,14.2545,14.2993,13.4785,13.584,1249490.6443607,0
+URA.US,D,20170119,000000,13.6457,14.1043,13.5143,14.0864,645588.7113561,0
+URA.US,D,20170120,000000,14.352,14.6007,14.0605,14.1501,637399.71651054,0
+URA.US,D,20170123,000000,14.3709,14.8743,14.362,14.8395,1850628.4021074,0
+URA.US,D,20170124,000000,15.1479,15.908,15.1041,15.908,2027260.2062355,0
+URA.US,D,20170125,000000,16.1726,16.4393,15.5538,15.6613,2065930.5155148,0
+URA.US,D,20170126,000000,15.7667,15.8384,15.2464,15.4504,696384.20104807,0
+URA.US,D,20170127,000000,15.6434,15.7319,15.4504,15.6155,562099.56186951,0
+URA.US,D,20170130,000000,15.6434,15.6702,15.1111,15.2096,590511.26290113,0
+URA.US,D,20170131,000000,15.1569,15.4126,15.0693,15.3698,541543.14434323,0
+URA.US,D,20170201,000000,14.9798,14.9798,14.5838,14.6803,858703.60826856,0
+URA.US,D,20170202,000000,14.6714,14.6714,14.2734,14.3351,731212.80929635,0
+URA.US,D,20170203,000000,14.4246,14.4853,14.2923,14.4754,572281.7783646,0
+URA.US,D,20170206,000000,14.4943,14.5838,14.3799,14.3878,752207.47424532,0
+URA.US,D,20170207,000000,14.5659,14.9181,14.4157,14.8037,940817.70620873,0
+URA.US,D,20170208,000000,14.9977,15.333,14.9977,15.2365,992710.8247667,0
+URA.US,D,20170209,000000,15.4583,15.5369,15.3071,15.3698,1113567.6031202,0
+URA.US,D,20170210,000000,15.5548,15.7757,15.4852,15.7667,1119401.5206461,0
+URA.US,D,20170213,000000,15.9776,16.4761,15.7846,16.4661,1502327.242305,0
+URA.US,D,20170214,000000,16.7487,17.0481,16.6233,16.9317,1415595.4639524,0
+URA.US,D,20170215,000000,17.0551,17.0839,16.2791,16.288,1346359.4072496,0
+URA.US,D,20170216,000000,16.3587,16.3587,15.9518,16.0761,1323802.7319913,0
+URA.US,D,20170217,000000,16.0055,16.0055,15.7279,15.917,805257.52579302,0
+URA.US,D,20170221,000000,16.0572,16.0662,15.5021,15.5827,801712.34538056,0
+URA.US,D,20170222,000000,15.5369,15.5369,15.14,15.2006,888615.00002187,0
+URA.US,D,20170223,000000,15.2285,15.2723,14.8962,14.9539,814629.58764892,0
+URA.US,D,20170224,000000,14.7669,14.8485,14.2734,14.7858,2522632.5773817,0
+URA.US,D,20170227,000000,14.7947,15.0335,14.5032,15.0156,1467648.402098,0
+URA.US,D,20170228,000000,15.1569,15.2454,14.7589,14.7589,934636.00517765,0
+URA.US,D,20170301,000000,14.8037,14.8554,14.6435,14.8395,1881587.1649948,0
+URA.US,D,20170302,000000,14.8992,14.9539,14.4674,14.5032,865577.86084605,0
+URA.US,D,20170303,000000,14.5202,14.5291,14.0526,14.1222,1390866.6495188,0
+URA.US,D,20170306,000000,14.0953,14.0953,13.5322,13.6815,1181621.5979672,0
+URA.US,D,20170307,000000,13.5939,14.0864,13.5919,14.0695,700465.12888322,0
+URA.US,D,20170308,000000,14.1142,14.4067,14.0526,14.159,967304.53610628,0
+URA.US,D,20170309,000000,14.1401,14.159,13.7869,13.8048,516424.32990962,0
+URA.US,D,20170310,000000,13.7869,13.9471,13.7073,13.8486,382471.39176199,0
+URA.US,D,20170313,000000,14.0078,14.0357,13.8834,13.9103,699628.84022341,0
+URA.US,D,20170314,000000,14.0078,14.0436,13.8486,13.9551,393876.88145299,0
+URA.US,D,20170315,000000,14.0526,14.4336,13.9441,14.3431,797403.24744231,0
+URA.US,D,20170316,000000,14.4515,14.6624,14.3709,14.6356,818521.5464119,0
+URA.US,D,20170317,000000,14.7072,14.8206,14.5112,14.5202,533035.51547704,0
+URA.US,D,20170320,000000,14.5381,14.5679,14.1928,14.3172,497900.3350638,0
+URA.US,D,20170321,000000,14.3262,14.3351,13.6188,13.6457,874374.97424833,0
+URA.US,D,20170322,000000,13.5671,13.6098,13.3114,13.381,664609.25259368,0
+URA.US,D,20170323,000000,13.3452,13.6287,13.3452,13.4507,395946.49485511,0
+URA.US,D,20170324,000000,13.4785,13.4954,13.3452,13.381,167710.05155052,0
+URA.US,D,20170327,000000,13.2656,13.4954,13.2567,13.4954,450900.30928945,0
+URA.US,D,20170328,000000,13.4954,13.6994,13.4338,13.6994,695387.08764598,0
+URA.US,D,20170329,000000,13.7869,14.0864,13.769,13.8307,577925.72166371,0
+URA.US,D,20170330,000000,13.7869,13.9103,13.6725,13.7511,297861.49485269,0
+URA.US,D,20170331,000000,13.7601,13.8277,13.5402,13.5671,223065.92784054,0
+URA.US,D,20170403,000000,13.5223,13.5671,13.2746,13.3104,371815.74743183,0
+URA.US,D,20170404,000000,13.3104,13.4338,13.195,13.4089,500262.44846592,0
+URA.US,D,20170405,000000,13.5402,13.5402,13.1771,13.186,524714.84537374,0
+URA.US,D,20170406,000000,13.2129,13.3452,13.1771,13.3452,492362.93815645,0
+URA.US,D,20170407,000000,13.4427,13.4855,13.2795,13.4338,607418.96908712,0
+URA.US,D,20170410,000000,13.5044,14.0953,13.4855,13.9819,1058770.5928096,0
+URA.US,D,20170411,000000,14.1043,14.2466,14.0357,14.2287,665862.68042876,0
+URA.US,D,20170412,000000,14.2386,14.2923,13.8227,13.8586,624662.39692259,0
+URA.US,D,20170413,000000,13.8745,13.8745,13.576,13.5939,595470.69589095,0
+URA.US,D,20170417,000000,13.5671,13.6098,13.4686,13.6098,369874.79382354,0
+URA.US,D,20170418,000000,13.4855,13.5492,13.381,13.4089,449337.29382549,0
+URA.US,D,20170419,000000,13.3263,13.388,12.9831,13.0179,755010.85053405,0
+URA.US,D,20170420,000000,13.0448,13.1154,12.992,13.0706,317998.76289443,0
+URA.US,D,20170421,000000,13.0706,13.1054,12.9114,12.9572,424112.93815477,0
+URA.US,D,20170424,000000,12.9393,12.9741,12.9035,12.9035,613784.61341717,0
+URA.US,D,20170425,000000,12.9393,12.992,12.8587,12.9473,524273.58248713,0
+URA.US,D,20170426,000000,12.8846,12.9035,12.6389,12.6647,603088.76290144,0
+URA.US,D,20170427,000000,12.5931,12.6647,12.2051,12.2051,1456805.7990049,0
+URA.US,D,20170428,000000,12.1354,12.1961,11.6231,11.631,1362913.2990026,0
+URA.US,D,20170501,000000,11.6231,11.7713,11.5863,11.6589,722598.63403841,0
+URA.US,D,20170502,000000,11.649,11.7992,11.6131,11.7554,585479.4587773,0
+URA.US,D,20170503,000000,11.6669,11.7196,11.5863,11.631,376864.63918453,0
+URA.US,D,20170504,000000,11.631,11.631,11.0371,11.1356,1348360.6701363,0
+URA.US,D,20170505,000000,11.056,11.2858,11.0202,11.26,832300.20620605,0
+URA.US,D,20170508,000000,11.243,11.5863,11.2152,11.5256,457710.23197003,0
+URA.US,D,20170509,000000,11.5863,11.7465,11.5694,11.64,521281.23712623,0
+URA.US,D,20170510,000000,11.7116,11.7982,11.6589,11.7892,199993.60825235,0
+URA.US,D,20170511,000000,11.8241,11.9743,11.8032,11.9743,567429.89692118,0
+URA.US,D,20170512,000000,12.1265,12.214,12.0111,12.1076,338459.69072998,0
+URA.US,D,20170515,000000,12.1961,12.2757,12.0728,12.1265,319452.21650271,0
+URA.US,D,20170516,000000,12.1265,12.222,12.027,12.1524,281378.96907909,0
+URA.US,D,20170517,000000,12.0728,12.0728,11.649,11.6838,681724.02063534,0
+URA.US,D,20170518,000000,11.5773,11.7365,11.5355,11.6231,173216.28866406,0
+URA.US,D,20170519,000000,11.7365,11.9215,11.6937,11.9215,189764.14948921,0
+URA.US,D,20170522,000000,11.8877,12.0549,11.8459,11.9574,609767.01032429,0
+URA.US,D,20170523,000000,11.9932,12.1265,11.9494,11.9842,355272.91237988,0
+URA.US,D,20170524,000000,11.9305,11.9305,11.6042,11.6669,601720.74743749,0
+URA.US,D,20170525,000000,11.6231,11.7713,11.4898,11.5067,377959.25258662,0
+URA.US,D,20170526,000000,11.5067,11.649,11.5067,11.631,112149.1237141,0
+URA.US,D,20170530,000000,11.5515,11.6131,11.437,11.4898,382412.08763828,0
+URA.US,D,20170531,000000,11.4997,11.5355,11.2858,11.3823,369205.36083383,0
+URA.US,D,20170601,000000,11.3306,11.4619,11.2858,11.3395,225082.26804678,0
+URA.US,D,20170602,000000,11.2789,11.3395,11.2251,11.243,244429.4845421,0
+URA.US,D,20170605,000000,11.2251,11.2251,11.1446,11.1446,202772.86082973,0
+URA.US,D,20170606,000000,11.1266,11.1356,11.0371,11.056,388995.85052504,0
+URA.US,D,20170607,000000,11.056,11.1754,10.9774,11.1704,268584.35567671,0
+URA.US,D,20170608,000000,11.2251,11.4261,11.1883,11.4181,238941.34021207,0
+URA.US,D,20170609,000000,11.4619,11.4898,11.3127,11.4709,208907.31959277,0
+URA.US,D,20170612,000000,11.4898,11.5435,11.3654,11.4012,206160.23196384,0
+URA.US,D,20170613,000000,11.4281,11.5435,11.4281,11.5435,196285.59278834,0
+URA.US,D,20170614,000000,11.5773,11.6748,11.4012,11.445,212065.51546914,0
+URA.US,D,20170615,000000,11.4012,11.4102,11.1704,11.2789,217273.22165483,0
+URA.US,D,20170616,000000,11.3395,11.3395,11.1973,11.2152,141908.7371169,0
+URA.US,D,20170619,000000,11.1794,11.2858,11.1356,11.1356,200564.53608741,0
+URA.US,D,20170620,000000,11.1356,11.1704,10.8351,10.9953,490304.38145537,0
+URA.US,D,20170621,000000,10.9854,11.0202,10.87,10.9237,212977.19072689,0
+URA.US,D,20170622,000000,10.9048,11.1197,10.9048,11.0282,150172.11340576,0
+URA.US,D,20170623,000000,11.0371,11.5256,11.0371,11.5256,473802.75774362,0
+URA.US,D,20170626,000000,11.6042,11.7892,11.5863,11.7554,356564.53609125,0
+URA.US,D,20170627,000000,11.7465,11.7465,11.5067,11.5515,465906.26289807,0
+URA.US,D,20170628,000000,11.5863,11.6708,11.5355,11.64,196763.04124196,0
+URA.US,D,20170629,000000,11.6231,11.6669,11.4898,11.5773,267333.94330555,0
+URA.US,D,20170630,000000,11.5355,11.7116,11.5355,11.649,255111.26289288,0
+URA.US,D,20170703,000000,11.7365,11.8877,11.6748,11.8788,288307.5000071,0
+URA.US,D,20170705,000000,11.9136,12.0111,11.843,12.0021,388914.43299926,0
+URA.US,D,20170706,000000,11.9663,11.9743,11.832,11.8788,245199.43299573,0
+URA.US,D,20170707,000000,11.833,11.833,11.6748,11.8061,177794.76804561,0
+URA.US,D,20170710,000000,11.6669,11.9822,11.6669,11.9574,214581.41753106,0
+URA.US,D,20170711,000000,11.9305,12.0021,11.843,11.9842,151646.67526146,0
+URA.US,D,20170712,000000,12.0181,12.0807,11.9305,11.9663,232140.46392324,0
+URA.US,D,20170713,000000,11.9574,12.0907,11.9395,12.0628,91789.716497105,0
+URA.US,D,20170714,000000,12.0996,12.1961,12.0807,12.1961,268466.75258393,0
+URA.US,D,20170717,000000,12.1961,12.7005,12.1613,12.6647,675114.12372796,0
+URA.US,D,20170718,000000,12.8229,12.8587,12.4787,12.6199,541585.36083807,0
+URA.US,D,20170719,000000,12.6647,12.992,12.6389,12.9572,762032.8608435,0
+URA.US,D,20170720,000000,12.9741,12.9751,12.7622,12.8587,320998.1443378,0
+URA.US,D,20170721,000000,12.8229,12.8229,12.6299,12.6389,295421.98454335,0
+URA.US,D,20170724,000000,12.6916,12.7523,12.4787,12.5593,348640.90207044,0
+URA.US,D,20170725,000000,12.6299,12.7523,12.6299,12.7095,304659.3556776,0
+URA.US,D,20170726,000000,12.7274,12.7453,12.5772,12.6647,293527.26804846,0
+URA.US,D,20170727,000000,12.7005,12.8836,12.5503,12.612,448122.0618667,0
+URA.US,D,20170728,000000,12.6478,12.7622,12.6389,12.7523,211899.66495367,0
+URA.US,D,20170731,000000,12.7702,12.8319,12.7274,12.7881,413814.12372153,0
+URA.US,D,20170801,000000,12.8139,12.8935,12.6647,12.8498,389289.35567969,0
+URA.US,D,20170802,000000,12.8229,12.8229,12.6478,12.6478,330766.23712154,0
+URA.US,D,20170803,000000,12.6737,12.6826,12.4608,12.5254,355768.453617,0
+URA.US,D,20170804,000000,12.5244,12.5593,12.3911,12.5065,263545.5154704,0
+URA.US,D,20170807,000000,12.4608,12.4647,12.3115,12.3643,296493.47938874,0
+URA.US,D,20170808,000000,12.3464,12.418,12.2757,12.2757,314865.69588404,0
+URA.US,D,20170809,000000,12.222,12.2857,12.1265,12.1613,241175.79897501,0
+URA.US,D,20170810,000000,12.1165,12.1245,11.7196,11.7196,545568.78867322,0
+URA.US,D,20170811,000000,11.6838,11.843,11.6669,11.7803,315328.06701807,0
+URA.US,D,20170814,000000,11.8161,11.9215,11.7295,11.7624,247954.56186177,0
+URA.US,D,20170815,000000,11.7554,11.7624,11.5942,11.64,150806.36598309,0
+URA.US,D,20170816,000000,11.6669,11.833,11.6669,11.8161,107679.20103358,0
+URA.US,D,20170817,000000,11.843,11.9793,11.833,11.843,430762.03609308,0
+URA.US,D,20170818,000000,11.7892,11.9305,11.7465,11.8947,159552.21649877,0
+URA.US,D,20170821,000000,11.9036,11.9395,11.7992,11.833,153177.52577697,0
+URA.US,D,20170822,000000,11.8509,11.8877,11.7295,11.7295,107672.1649511,0
+URA.US,D,20170823,000000,11.6937,11.7624,11.6589,11.7295,219140.79897447,0
+URA.US,D,20170824,000000,11.7196,11.8877,11.7196,11.833,126233.35051857,0
+URA.US,D,20170825,000000,11.8698,11.9574,11.831,11.8698,112139.07216771,0
+URA.US,D,20170828,000000,11.8877,11.9494,11.8241,11.843,151407.44845734,0
+URA.US,D,20170829,000000,11.8161,11.9932,11.7624,11.9932,141717.75773545,0
+URA.US,D,20170830,000000,11.9842,12.0549,11.9215,11.9574,143155.1288695,0
+URA.US,D,20170831,000000,12.027,12.7702,12.027,12.2588,327312.52578125,0
+URA.US,D,20170901,000000,12.3115,12.4269,12.3115,12.3643,176463.94330331,0
+URA.US,D,20170905,000000,12.3285,12.3364,12.0907,12.1782,232949.6134078,0
+URA.US,D,20170906,000000,12.1613,12.2946,12.1165,12.2399,128152.1907248,0
+URA.US,D,20170907,000000,12.3553,12.3732,12.2847,12.3285,139754.69072509,0
+URA.US,D,20170908,000000,12.3643,12.3643,12.0807,12.1872,156556.85567396,0
+URA.US,D,20170911,000000,12.1961,12.2399,12.0628,12.2399,113542.26804403,0
+URA.US,D,20170912,000000,12.2847,12.3911,12.2767,12.3553,83178.556703078,0
+URA.US,D,20170913,000000,12.3911,12.4439,12.3553,12.418,152127.139179,0
+URA.US,D,20170914,000000,12.408,12.4429,12.2857,12.3464,96842.628868363,0
+URA.US,D,20170915,000000,12.3285,12.4001,12.3076,12.4001,172085.48969496,0
+URA.US,D,20170918,000000,12.4269,12.4269,12.2588,12.3026,128964.35567328,0
+URA.US,D,20170919,000000,12.3115,12.3115,12.1524,12.2051,114509.22680694,0
+URA.US,D,20170920,000000,12.2051,12.2837,12.0996,12.1444,102898.68556954,0
+URA.US,D,20170921,000000,12.0996,12.1524,12.0459,12.1076,120653.73711637,0
+URA.US,D,20170922,000000,12.027,12.1514,11.9932,12.1354,138660.077323,0
+URA.US,D,20170925,000000,12.1703,12.1862,11.9942,12.0111,100489.32989938,0
+URA.US,D,20170926,000000,11.9663,11.9842,11.9036,11.9305,160030.67010703,0
+URA.US,D,20170927,000000,11.8877,11.9305,11.7982,11.7982,120316.0051576,0
+URA.US,D,20170928,000000,11.7624,11.8788,11.7116,11.843,232985.79897481,0
+URA.US,D,20170929,000000,11.8609,11.8877,11.6838,11.7554,158855.64433381,0
+URA.US,D,20171002,000000,11.7017,11.8012,11.6669,11.7365,298968.17011045,0
+URA.US,D,20171003,000000,11.7116,11.7116,11.2251,11.2958,467450.18042388,0
+URA.US,D,20171004,000000,11.2958,11.4709,11.2958,11.445,220212.29381985,0
+URA.US,D,20171005,000000,11.437,11.5166,11.4122,11.4281,238500.07732546,0
+URA.US,D,20171006,000000,11.4281,11.445,11.3216,11.4012,160440.77319983,0
+URA.US,D,20171009,000000,11.3386,11.3923,11.2858,11.3037,126993.24742581,0
+URA.US,D,20171010,000000,11.3744,11.4181,11.3037,11.3306,135299.84536416,0
+URA.US,D,20171011,000000,11.3565,11.3565,11.2251,11.2789,92805.927837336,0
+URA.US,D,20171012,000000,11.2331,11.2689,11.1973,11.251,90282.989692944,0
+URA.US,D,20171013,000000,11.2251,11.3127,11.1794,11.2689,207015.6185618,0
+URA.US,D,20171016,000000,11.2858,11.2958,11.1266,11.1605,142242.44845711,0
+URA.US,D,20171017,000000,11.1356,11.1804,11.0918,11.1704,173476.62371561,0
+URA.US,D,20171018,000000,11.2062,11.3127,11.1704,11.2331,136566.34020955,0
+URA.US,D,20171019,000000,11.243,11.251,11.1704,11.1704,96830.567012693,0
+URA.US,D,20171020,000000,11.1704,11.26,11.0918,11.1605,251107.73196494,0
+URA.US,D,20171023,000000,11.1794,11.1973,11.1018,11.1266,120670.82474524,0
+URA.US,D,20171024,000000,11.1018,11.1197,11.0112,11.0471,212290.67010832,0
+URA.US,D,20171025,000000,11.0471,11.1107,10.8889,10.9406,256575.77320219,0
+URA.US,D,20171026,000000,10.9237,11.0033,10.8978,10.9406,149414.2268078,0
+URA.US,D,20171027,000000,10.7993,10.7993,10.4909,10.669,383187.0618651,0
+URA.US,D,20171030,000000,10.6591,10.6591,10.4561,10.4909,299293.84021355,0
+URA.US,D,20171031,000000,10.5257,10.5874,10.4641,10.5526,200026.77835544,0
+URA.US,D,20171101,000000,10.5616,10.6939,10.5347,10.678,174816.49484966,0
+URA.US,D,20171102,000000,10.7118,10.8262,10.6939,10.7725,244831.54639778,0
+URA.US,D,20171103,000000,10.7814,10.7814,10.6591,10.7118,228907.88660357,0
+URA.US,D,20171106,000000,10.7277,10.87,10.7118,10.87,439764.20104175,0
+URA.US,D,20171107,000000,10.862,11.0112,10.8083,10.9854,427867.19073218,0
+URA.US,D,20171108,000000,11.0112,11.1794,11.0033,11.1704,240695.33505747,0
+URA.US,D,20171109,000000,11.3823,12.5065,11.3823,12.4697,1460425.3608607,0
+URA.US,D,20171110,000000,12.3822,12.7453,12.3285,12.418,1159691.1340492,0
+URA.US,D,20171113,000000,12.4608,12.5423,12.0857,12.1354,663235.20620189,0
+URA.US,D,20171114,000000,12.1524,12.1762,11.843,11.8609,292016.52062574,0
+URA.US,D,20171115,000000,11.7017,11.7116,11.4898,11.6669,406971.03093785,0
+URA.US,D,20171116,000000,11.6838,12.0459,11.6838,12.0181,448539.20104197,0
+URA.US,D,20171117,000000,12.027,12.5065,12.0181,12.4787,560917.50001381,0
+URA.US,D,20171120,000000,12.5772,12.7274,12.4359,12.4787,670414.02063506,0
+URA.US,D,20171121,000000,12.5155,13.0169,12.5155,12.9652,746184.58764723,0
+URA.US,D,20171122,000000,13.0975,13.6725,13.0806,13.6367,1300794.7423001,0
+URA.US,D,20171124,000000,13.5402,13.6994,13.3452,13.4338,602988.24743752,0
+URA.US,D,20171127,000000,13.3024,13.3183,12.6199,12.6647,1034488.0670358,0
+URA.US,D,20171128,000000,12.6916,12.8329,12.5254,12.796,839228.73713406,0
+URA.US,D,20171129,000000,12.8139,12.9473,12.4269,12.6826,560590.82475607,0
+URA.US,D,20171130,000000,12.6916,12.805,12.5423,12.6199,360459.51031815,0
+URA.US,D,20171201,000000,12.6916,12.805,12.5931,12.602,254443.84021245,0
+URA.US,D,20171204,000000,12.9393,14.362,12.9393,14.1759,2005533.7887092,0
+URA.US,D,20171205,000000,14.1401,14.2466,13.8645,13.964,884172.21651661,0
+URA.US,D,20171206,000000,13.9193,13.9193,13.4178,13.4686,753495.07733814,0
+URA.US,D,20171207,000000,13.4178,13.6188,13.381,13.6098,620384.45877816,0
+URA.US,D,20171208,000000,13.6636,13.8486,13.5322,13.8227,699665.02579042,0
+URA.US,D,20171211,000000,13.9372,14.4605,13.9193,14.362,1239821.0567315,0
+URA.US,D,20171212,000000,14.3878,14.4067,14.0177,14.1142,593986.08248885,0
+URA.US,D,20171213,000000,14.1401,14.159,13.964,14.0794,909618.7113626,0
+URA.US,D,20171214,000000,14.2028,14.4605,14.1312,14.2993,528678.17011611,0
+URA.US,D,20171215,000000,14.3351,14.3978,14.157,14.159,587344.02063301,0
+URA.US,D,20171218,000000,14.1401,14.2923,14.0953,14.1043,562233.24743652,0
+URA.US,D,20171219,000000,14.2386,14.2734,14.0605,14.1043,251625.38660413,0
+URA.US,D,20171220,000000,14.2028,14.2107,13.9551,13.9909,425032.65464964,0
+URA.US,D,20171221,000000,14.0357,14.1043,13.8834,13.8834,482492.31959951,0
+URA.US,D,20171222,000000,13.9013,13.9471,13.4785,13.5581,852624.43301068,0
+URA.US,D,20171226,000000,13.4954,13.6287,13.4785,13.4954,225510.46392308,0
+URA.US,D,20171227,000000,13.5143,13.5671,13.3124,13.3263,420559.7165052,0
+URA.US,D,20171228,000000,13.4537,13.5273,13.3104,13.4805,479186.36599118,0
+URA.US,D,20171229,000000,13.6526,13.6715,13.4367,13.581,463213.45361965,0
+URA.US,D,20180102,000000,13.6616,14.2028,13.6427,14.1491,674186.36599598,0
+URA.US,D,20180103,000000,14.2565,14.356,13.977,14.1759,726118.68558488,0
+URA.US,D,20180104,000000,14.0764,14.3281,13.9143,14.2844,306937.03609003,0
+URA.US,D,20180105,000000,14.3192,14.3371,14.2117,14.2844,239232.83505744,0
+URA.US,D,20180108,000000,14.2754,14.3192,14.0934,14.1123,323903.04124509,0
+URA.US,D,20180109,000000,14.0675,14.1123,13.5452,13.6079,844736.98455688,0
+URA.US,D,20180110,000000,13.6079,13.7601,13.5899,13.7253,617735.87630387,0
+URA.US,D,20180111,000000,13.8058,13.8058,13.6347,13.7352,233063.19588203,0
+URA.US,D,20180112,000000,13.8058,13.8775,13.7601,13.7879,379101.10825675,0
+URA.US,D,20180116,000000,13.7063,13.778,12.994,13.1194,1012177.6546641,0
+URA.US,D,20180117,000000,13.1572,13.5084,13.0935,13.4716,449776.54640282,0
+URA.US,D,20180118,000000,13.4268,13.4805,13.1393,13.2019,347154.27835906,0
+URA.US,D,20180119,000000,13.2019,13.2019,12.994,13.1482,265091.44330549,0
+URA.US,D,20180122,000000,13.2268,13.2457,13.0557,13.2099,302989.79382189,0
+URA.US,D,20180123,000000,13.184,13.2457,13.004,13.2099,384517.8866074,0
+URA.US,D,20180124,000000,13.3731,13.5273,13.2835,13.4009,300404.53608987,0
+URA.US,D,20180125,000000,13.4626,13.4726,13.0298,13.0567,385897.96392702,0
+URA.US,D,20180126,000000,13.1482,13.1482,12.8756,12.8935,471405.46392913,0
+URA.US,D,20180129,000000,12.8219,12.8577,12.6518,12.6597,371376.4948545,0
+URA.US,D,20180130,000000,12.6687,12.7234,12.3891,12.4787,600462.29382921,0
+URA.US,D,20180131,000000,12.5264,12.7682,12.5264,12.7234,400058.58248407,0
+URA.US,D,20180201,000000,12.7682,12.8756,12.6518,12.7155,402091.00516454,0
+URA.US,D,20180202,000000,12.6239,12.6239,12.2081,12.226,520107.21650765,0
+URA.US,D,20180205,000000,12.0917,12.2638,11.9285,11.9285,425498.04124759,0
+URA.US,D,20180206,000000,11.7295,12.1374,11.5505,12.0817,641410.28352094,0
+URA.US,D,20180207,000000,12.0011,12.1285,11.9106,12.0101,183357.29381895,0
+URA.US,D,20180208,000000,12.0459,12.1285,11.6858,11.7126,262050.85052191,0
+URA.US,D,20180209,000000,11.7833,11.9285,11.2799,11.4967,777195.61857583,0
+URA.US,D,20180212,000000,11.632,11.7295,11.5594,11.6499,376169.07217421,0
+URA.US,D,20180213,000000,11.6858,12.0638,11.6599,12.0549,376947.06186495,0
+URA.US,D,20180214,000000,11.9643,12.3991,11.8668,12.3812,472022.6288776,0
+URA.US,D,20180215,000000,12.5165,12.5443,12.1902,12.407,197689.7938193,0
+URA.US,D,20180216,000000,12.3006,12.3712,12.1006,12.1454,141914.76804473,0
+URA.US,D,20180220,000000,12.0549,12.2369,12.0549,12.0549,274593.17010985,0
+URA.US,D,20180221,000000,12.1096,12.1553,11.9474,11.9474,306651.5721725,0
+URA.US,D,20180222,000000,12.037,12.226,12.0011,12.0101,304498.53093533,0
+URA.US,D,20180223,000000,12.037,12.1553,11.9832,12.1374,148930.74742635,0
+URA.US,D,20180226,000000,12.1733,12.1733,11.9574,11.9733,298442.47423415,0
+URA.US,D,20180227,000000,11.9733,12.0728,11.6499,11.6679,542048.73712674,0
+URA.US,D,20180228,000000,11.6858,11.7126,11.4181,11.4868,415608.3247525,0
+URA.US,D,20180301,000000,11.5057,11.7654,11.4241,11.6947,363376.46908111,0
+URA.US,D,20180302,000000,11.6499,11.9474,11.5505,11.9106,722581.54640954,0
+URA.US,D,20180305,000000,11.8847,11.9832,11.7922,11.9285,199897.11340698,0
+URA.US,D,20180306,000000,11.9106,12.0917,11.8847,12.0638,188483.58247887,0
+URA.US,D,20180307,000000,11.9554,12.0917,11.8847,12.0638,161959.56185966,0
+URA.US,D,20180308,000000,12.1006,12.1096,11.7226,11.7654,281194.02062548,0
+URA.US,D,20180309,000000,11.838,11.9106,11.7962,11.8748,100720.5154664,0
+URA.US,D,20180312,000000,11.9017,11.9017,11.7484,11.7833,408979.32990697,0
+URA.US,D,20180313,000000,11.8201,11.8569,11.6768,11.7126,155307.44845743,0
+URA.US,D,20180314,000000,11.7295,11.8012,11.6599,11.7226,93877.422682723,0
+URA.US,D,20180315,000000,11.7126,11.7126,11.6271,11.6599,182635.592788,0
+URA.US,D,20180316,000000,11.6599,11.6858,11.5942,11.5942,342511.4690806,0
+URA.US,D,20180319,000000,11.5684,11.5763,11.1973,11.2162,885263.81445478,0
+URA.US,D,20180320,000000,11.2261,11.2391,11.1237,11.1436,410228.7371235,0
+URA.US,D,20180321,000000,11.1605,11.5146,11.1565,11.4241,383830.36083419,0
+URA.US,D,20180322,000000,11.3147,11.45,11.1704,11.2341,324137.24227602,0
+URA.US,D,20180323,000000,11.1346,11.2162,10.8371,10.9088,1248484.4845668,0
+URA.US,D,20180326,000000,10.9635,11.0351,10.9267,10.9824,249150.69588242,0
+URA.US,D,20180327,000000,11.0809,11.1525,10.9088,10.9088,453622.2680524,0
+URA.US,D,20180328,000000,10.9088,10.9177,10.6571,10.6839,471381.34021779,0
+URA.US,D,20180329,000000,10.8093,10.9446,10.7197,10.8919,491672.39691932,0
+URA.US,D,20180402,000000,10.865,10.9724,10.7386,10.9177,324325.20619355,0
+URA.US,D,20180403,000000,10.9535,11.4062,10.9396,11.4062,512439.89691983,0
+URA.US,D,20180404,000000,11.3067,11.4062,11.1535,11.3973,256587.83505786,0
+URA.US,D,20180405,000000,11.4152,11.8111,11.4152,11.7295,475174.79382613,0
+URA.US,D,20180406,000000,11.7295,11.7654,11.4709,11.4967,427333.45361877,0
+URA.US,D,20180409,000000,11.5863,12.1633,11.4868,11.8012,1167899.2268329,0
+URA.US,D,20180410,000000,11.9554,12.1733,11.9017,12.037,881203.99486705,0
+URA.US,D,20180411,000000,12.0181,12.1733,12.0011,12.037,222309.04639722,0
+URA.US,D,20180412,000000,12.0011,12.0917,11.8917,11.9554,274962.06186244,0
+URA.US,D,20180413,000000,12.0011,12.0011,11.8091,11.8917,298523.89175993,0
+URA.US,D,20180416,000000,11.9017,12.5443,11.838,12.4518,679235.25774868,0
+URA.US,D,20180417,000000,12.3991,12.6239,12.3265,12.614,843249.35569086,0
+URA.US,D,20180418,000000,12.614,12.7155,12.4608,12.605,426662.01031978,0
+URA.US,D,20180419,000000,12.5961,12.6926,12.4837,12.5165,304482.4484611,0
+URA.US,D,20180420,000000,12.5165,12.5165,12.226,12.3891,350531.59794677,0
+URA.US,D,20180423,000000,12.3623,12.3712,11.9832,11.9922,392953.14433957,0
+URA.US,D,20180424,000000,12.0011,12.1096,11.8012,11.8111,219055.36083013,0
+URA.US,D,20180425,000000,11.7753,11.8917,11.7395,11.7833,140066.28866324,0
+URA.US,D,20180426,000000,11.8847,11.8847,11.6858,11.7484,149977.11340575,0
+URA.US,D,20180427,000000,11.7922,12.031,11.7574,11.9643,241924.63918121,0
+URA.US,D,20180430,000000,12.0459,12.1902,11.9832,12.037,248133.47938755,0
+URA.US,D,20180501,000000,11.9285,12.3891,11.9285,12.3175,444489.43300063,0
+URA.US,D,20180502,000000,12.3175,12.8577,12.3175,12.6786,736208.42785317,0
+URA.US,D,20180503,000000,12.812,12.8398,12.417,12.5792,308631.72681172,0
+URA.US,D,20180504,000000,12.3812,12.5702,12.3812,12.4608,143746.15979735,0
+URA.US,D,20180507,000000,12.4787,12.6329,12.3891,12.4429,307183.29897663,0
+URA.US,D,20180508,000000,12.3076,12.3613,12.0181,12.0638,602911.85568494,0
+URA.US,D,20180509,000000,12.0549,12.3832,12.027,12.3265,218117.55155176,0
+URA.US,D,20180510,000000,12.4429,12.5075,12.3434,12.4429,168243.78866394,0
+URA.US,D,20180511,000000,12.4518,12.5792,12.3533,12.4259,112330.05154916,0
+URA.US,D,20180514,000000,12.5165,12.7155,12.5165,12.6866,394253.81444269,0
+URA.US,D,20180515,000000,12.5443,12.5891,12.3812,12.4518,137725.28350854,0
+URA.US,D,20180516,000000,12.3712,12.5075,12.3623,12.4697,96817.500002383,0
+URA.US,D,20180517,000000,12.4608,12.4886,12.3901,12.4697,69174.742269744,0
+URA.US,D,20180518,000000,12.4518,12.5702,12.417,12.5165,284954.30413073,0
+URA.US,D,20180521,000000,12.5443,12.6518,12.5443,12.614,225984.89691278,0
+URA.US,D,20180522,000000,12.6239,12.6239,12.1006,12.1553,664826.36599575,0
+URA.US,D,20180523,000000,12.1006,12.1553,11.9733,12.1285,282840.46392449,0
+URA.US,D,20180524,000000,12.0549,12.1096,11.9643,12.0101,162959.69072566,0
+URA.US,D,20180525,000000,11.9375,11.9643,11.8847,11.9017,129439.79381762,0
+URA.US,D,20180529,000000,11.838,11.9554,11.7574,11.7922,219976.08247964,0
+URA.US,D,20180530,000000,11.8201,12.2379,11.8201,12.1902,396338.5051644,0
+URA.US,D,20180531,000000,12.0738,12.1802,11.8569,11.8917,147536.59794178,0
+URA.US,D,20180601,000000,11.9643,12.1096,11.8877,12.0549,264382.80928486,0
+URA.US,D,20180604,000000,12.1553,12.4667,12.1185,12.4518,262574.53608894,0
+URA.US,D,20180605,000000,12.4697,12.9483,12.4697,12.8846,1053053.2732218,0
+URA.US,D,20180606,000000,12.9841,13.3104,12.9761,13.2736,956632.8093019,0
+URA.US,D,20180607,000000,13.1741,13.2646,12.7363,12.8577,842648.27321662,0
+URA.US,D,20180608,000000,12.812,12.9483,12.7503,12.8756,223176.49485085,0
+URA.US,D,20180611,000000,12.8756,13.0209,12.8488,12.9303,336212.16495673,0
+URA.US,D,20180612,000000,12.8935,12.9801,12.7871,12.8309,238524.2010368,0
+URA.US,D,20180613,000000,12.8756,12.9214,12.7055,12.7234,201411.88144826,0
+URA.US,D,20180614,000000,12.7413,12.8309,12.5891,12.6428,277510.12887281,0
+URA.US,D,20180615,000000,12.5961,12.5961,12.2081,12.3265,555582.13918893,0
+URA.US,D,20180618,000000,12.1991,12.2638,12.0867,12.2638,303313.45361571,0
+URA.US,D,20180619,000000,12.0181,12.0638,11.8917,12.0011,497643.01547617,0
+URA.US,D,20180620,000000,11.9733,12.1285,11.9106,12.037,159497.93814826,0
+URA.US,D,20180621,000000,11.9643,12.0459,11.7654,11.838,268106.90722309,0
+URA.US,D,20180622,000000,11.8847,12.0161,11.843,11.9106,444949.79382539,0
+URA.US,D,20180625,000000,11.9554,11.9554,11.5942,11.6131,570580.05156044,0
+URA.US,D,20180626,000000,11.5594,11.7126,11.4868,11.5594,886604.69074347,0
+URA.US,D,20180627,000000,11.4152,11.5942,11.3415,11.4062,374615.103102,0
+URA.US,D,20180628,000000,11.2888,11.4341,11.2888,11.3973,417843.78867008,0
+URA.US,D,20180629,000000,11.5236,11.6589,11.5236,11.6131,206252.70619064,0
+URA.US,D,20180702,000000,11.4868,11.5335,11.4152,11.5236,304247.24227553,0
+URA.US,D,20180703,000000,11.6131,11.7345,11.6131,11.6231,177945.54124149,0
+URA.US,D,20180705,000000,11.6858,11.7037,11.6042,11.6679,133129.71649812,0
+URA.US,D,20180706,000000,11.6947,11.8569,11.6947,11.838,143526.03093137,0
+URA.US,D,20180709,000000,11.8201,11.9017,11.7733,11.8012,307817.55155397,0
+URA.US,D,20180710,000000,11.7833,11.838,11.7305,11.7654,138121.31443639,0
+URA.US,D,20180711,000000,11.6858,11.7574,11.5704,11.5942,154258.06701411,0
+URA.US,D,20180712,000000,11.5863,11.6987,11.5505,11.5684,261626.67526417,0
+URA.US,D,20180713,000000,11.5057,11.6549,11.5057,11.6499,202754.76804623,0
+URA.US,D,20180716,000000,11.6131,11.632,11.442,11.4967,115405.82474511,0
+URA.US,D,20180717,000000,11.4241,11.5863,11.4241,11.5415,174918.01546822,0
+URA.US,D,20180718,000000,11.5942,11.641,11.4341,11.5236,382134.66495786,0
+URA.US,D,20180719,000000,11.3246,11.4241,11.053,11.1605,1015301.6752827,0
+URA.US,D,20180720,000000,11.1704,11.6042,11.1704,11.5505,773522.7835242,0
+URA.US,D,20180723,000000,11.5415,11.5425,11.3336,11.3873,130978.68557023,0
+URA.US,D,20180724,000000,11.5057,11.6042,11.3793,11.4341,621448.91754107,0
+URA.US,D,20180725,000000,11.3793,11.5684,11.3793,11.5594,324807.68042037,0
+URA.US,D,20180726,000000,11.5942,12.1285,11.5684,12.0638,1022714.6907468,0
+URA.US,D,20180727,000000,12.1096,12.1185,11.6679,11.8111,411379.63918538,0
+URA.US,D,20180730,000000,11.9375,11.9375,11.7295,11.8111,280659.27835742,0
+URA.US,D,20180731,000000,11.8479,11.9554,11.7484,11.8847,244629.5103153,0
+URA.US,D,20180801,000000,11.8847,11.9285,11.838,11.8748,128320.05154955,0
+URA.US,D,20180802,000000,11.7574,11.9096,11.6499,11.7753,394747.34537054,0
+URA.US,D,20180803,000000,11.829,12.037,11.7922,11.9643,213903.94330423,0
+URA.US,D,20180806,000000,12.0011,12.0459,11.7654,11.8569,204102.6804174,0
+URA.US,D,20180807,000000,11.8201,11.9922,11.7295,11.7753,229482.8350572,0
+URA.US,D,20180808,000000,11.6947,11.7375,11.6131,11.7037,210463.29897425,0
+URA.US,D,20180809,000000,11.6679,11.7126,11.641,11.6599,122466.03093085,0
+URA.US,D,20180810,000000,11.641,11.6858,11.5057,11.5146,186100.36082932,0
+URA.US,D,20180813,000000,11.4341,11.45,11.1883,11.244,313602.21650256,0
+URA.US,D,20180814,000000,11.2341,11.4868,11.2341,11.4589,146411.82990051,0
+URA.US,D,20180815,000000,11.3415,11.3515,11.0441,11.1257,291271.7010381,0
+URA.US,D,20180816,000000,11.1883,11.3246,11.1883,11.252,319088.35052332,0
+URA.US,D,20180817,000000,11.2799,11.3694,11.2162,11.2888,123177.6804154,0
+URA.US,D,20180820,000000,11.3147,11.4062,11.3147,11.3415,116296.39175544,0
+URA.US,D,20180821,000000,11.3793,11.4241,11.2072,11.261,497635.97939369,0
+URA.US,D,20180822,000000,11.2888,11.442,11.1973,11.3973,177684.2010353,0
+URA.US,D,20180823,000000,11.3973,11.4241,11.3067,11.3147,145320.23196234,0
+URA.US,D,20180824,000000,11.3793,11.4778,11.3754,11.4062,126178.06701342,0
+URA.US,D,20180827,000000,11.4062,11.4967,11.3793,11.4589,138832.96392094,0
+URA.US,D,20180828,000000,11.4589,11.5684,11.3923,11.4341,138628.91752919,0
+URA.US,D,20180829,000000,11.4241,11.6042,11.4191,11.5684,245513.04124316,0
+URA.US,D,20180830,000000,11.442,11.5415,11.4062,11.5146,136287.91237449,0
+URA.US,D,20180831,000000,11.4589,11.5505,11.4241,11.4778,131089.25258055,0
+URA.US,D,20180904,000000,11.4241,11.442,11.2072,11.2888,205544.07217001,0
+URA.US,D,20180905,000000,11.252,11.252,11.0262,11.1346,186633.0927881,0
+URA.US,D,20180906,000000,11.1257,11.1704,10.8919,10.9824,436878.40207261,0
+URA.US,D,20180907,000000,10.8998,11.0003,10.8371,10.9913,201264.12371629,0
+URA.US,D,20180910,000000,11.1087,11.2331,10.9864,11.0441,215574.51031458,0
+URA.US,D,20180911,000000,10.9913,11.0898,10.9535,11.053,137794.63917865,0
+URA.US,D,20180912,000000,11.053,11.3604,11.053,11.3336,224299.25258284,0
+URA.US,D,20180913,000000,11.4152,11.4231,11.3197,11.3793,190955.25773666,0
+URA.US,D,20180914,000000,11.4341,11.5057,11.3505,11.3505,150714.89691093,0
+URA.US,D,20180917,000000,11.3873,11.4589,11.3415,11.3604,165080.56701437,0
+URA.US,D,20180918,000000,11.3694,11.5236,11.3415,11.5146,281855.41237807,0
+URA.US,D,20180919,000000,11.5236,11.5505,11.4689,11.4868,194269.2525821,0
+URA.US,D,20180920,000000,11.5505,11.7295,11.5505,11.6499,437539.7938252,0
+URA.US,D,20180921,000000,11.7126,11.7753,11.6499,11.6858,333139.4072247,0
+URA.US,D,20180924,000000,11.7126,11.7574,11.5942,11.6131,194933.65979861,0
+URA.US,D,20180925,000000,11.7395,11.7683,11.6858,11.7126,57288.788661204,0
+URA.US,D,20180926,000000,11.6599,11.7315,11.5515,11.5763,360447.44846248,0
+URA.US,D,20180927,000000,11.9474,12.1633,11.9474,12.0101,428847.2165054,0
+URA.US,D,20180928,000000,12.0101,12.1235,12.0011,12.0101,173669.61340634,0
+URA.US,D,20181001,000000,12.0549,12.1553,12.037,12.0917,249902.55155254,0
+URA.US,D,20181002,000000,12.027,12.1733,12.027,12.1285,163432.11340608,0
+URA.US,D,20181003,000000,12.0917,12.3344,12.0917,12.216,269103.01547054,0
+URA.US,D,20181004,000000,12.2538,12.3175,12.1185,12.2538,278067.98969757,0
+URA.US,D,20181005,000000,12.2081,12.3076,12.1454,12.1802,172203.09278774,0
+URA.US,D,20181008,000000,12.1454,12.1733,11.9693,12.1096,241017.98969665,0
+URA.US,D,20181009,000000,11.9922,12.1902,11.9832,12.0917,523466.44331185,0
+URA.US,D,20181010,000000,12.0101,12.032,11.6679,11.7833,1566706.3917911,0
+URA.US,D,20181011,000000,11.6131,11.6599,11.4241,11.5236,600966.88145809,0
+URA.US,D,20181012,000000,11.5594,11.6082,11.4241,11.5415,460567.88660928,0
+URA.US,D,20181015,000000,11.5146,11.5942,11.4689,11.5942,237282.83505739,0
+URA.US,D,20181016,000000,11.5942,11.8917,11.5863,11.8111,647640.2319747,0
+URA.US,D,20181017,000000,11.8012,11.8012,11.641,11.6858,135773.27319922,0
+URA.US,D,20181018,000000,11.5863,11.5863,11.3147,11.3246,266218.22165604,0
+URA.US,D,20181019,000000,11.3604,11.5057,11.2888,11.3694,133487.55154968,0
+URA.US,D,20181022,000000,11.3694,11.4152,11.2799,11.2799,244418.42784107,0
+URA.US,D,20181023,000000,11.252,11.252,11.0003,11.1257,378146.21134951,0
+URA.US,D,20181024,000000,11.053,11.0709,10.7197,10.7197,383355.92784449,0
+URA.US,D,20181025,000000,10.7377,10.8869,10.7377,10.8272,412015.902072,0
+URA.US,D,20181026,000000,10.6203,10.6839,10.4402,10.6123,285907.19072869,0
+URA.US,D,20181029,000000,10.676,10.8182,10.4044,10.467,205646.59794321,0
+URA.US,D,20181030,000000,10.477,10.676,10.477,10.676,206743.22165457,0
+URA.US,D,20181031,000000,10.7197,10.9147,10.5675,10.8371,397412.01031906,0
+URA.US,D,20181101,000000,10.9177,11.1654,10.8998,11.0262,650127.98970672,0
+URA.US,D,20181102,000000,11.1794,11.261,11.0441,11.244,412365.69588644,0
+URA.US,D,20181105,000000,11.2799,11.632,11.2709,11.6131,710240.25774944,0
+URA.US,D,20181106,000000,11.7295,11.8569,11.6599,11.7126,678065.25774865,0
+URA.US,D,20181107,000000,11.7295,12.027,11.7295,11.9196,963129.12373505,0
+URA.US,D,20181108,000000,11.9106,11.9375,11.641,11.7037,247882.19072775,0
+URA.US,D,20181109,000000,11.6499,11.6599,11.3415,11.3973,631591.93300524,0
+URA.US,D,20181112,000000,11.3793,11.4828,11.1973,11.2261,251091.64949072,0
+URA.US,D,20181113,000000,11.244,11.3604,11.1585,11.2261,187717.6546438,0
+URA.US,D,20181114,000000,11.2709,11.2799,10.9535,10.9913,366481.3917616,0
+URA.US,D,20181115,000000,10.9824,11.4062,10.9824,11.3336,241379.84536677,0
+URA.US,D,20181116,000000,11.3873,11.4778,11.3067,11.442,177286.15979818,0
+URA.US,D,20181119,000000,11.4689,11.6231,11.4152,11.442,236914.94845944,0
+URA.US,D,20181120,000000,11.2968,11.3475,11.1247,11.1436,208764.587634,0
+URA.US,D,20181121,000000,11.1436,11.3793,11.1396,11.3246,119512.88660088,0
+URA.US,D,20181123,000000,11.0998,11.1346,10.9446,10.9724,208930.43814947,0
+URA.US,D,20181126,000000,11.0898,11.2162,11.053,11.062,136805.56701368,0
+URA.US,D,20181127,000000,11.0262,11.1396,10.9317,11.0351,245705.02577924,0
+URA.US,D,20181128,000000,11.0441,11.4589,11.0441,11.4152,148223.11856035,0
+URA.US,D,20181129,000000,11.3694,11.4152,11.252,11.3246,225827.08763442,0
+URA.US,D,20181130,000000,11.2072,11.3246,11.1605,11.3147,243310.74742867,0
+URA.US,D,20181203,000000,11.5236,11.6231,11.4341,11.5335,317857.0360903,0
+URA.US,D,20181204,000000,11.5335,11.6042,11.2709,11.2709,187229.14948914,0
+URA.US,D,20181206,000000,10.9824,11.1605,10.9267,11.1535,302828.96907962,0
+URA.US,D,20181207,000000,11.1605,11.3415,10.9635,11.0262,638303.35053118,0
+URA.US,D,20181210,000000,11.0262,11.06,10.8371,11.0262,569194.94846762,0
+URA.US,D,20181211,000000,11.0998,11.1535,10.8749,10.9535,391917.83506119,0
+URA.US,D,20181212,000000,11.053,11.2799,11.0441,11.2072,189542.01031394,0
+URA.US,D,20181213,000000,11.2341,11.3694,11.2072,11.248,140860.36082821,0
+URA.US,D,20181214,000000,11.1187,11.2709,11.1097,11.1605,145331.28866337,0
+URA.US,D,20181217,000000,11.0998,11.1436,10.7924,10.8182,292754.30413092,0
+URA.US,D,20181218,000000,10.856,10.9724,10.7824,10.8182,230587.50000568,0
+URA.US,D,20181219,000000,10.865,10.9535,10.5218,10.5397,225978.86598494,0
+URA.US,D,20181220,000000,10.5397,10.7108,10.4402,10.5496,453470.48970188,0
+URA.US,D,20181221,000000,10.3765,10.6123,10.2422,10.3039,549185.33506506,0
+URA.US,D,20181224,000000,10.2691,10.3666,10.1298,10.1964,314874.74227579,0
+URA.US,D,20181226,000000,10.2153,10.467,9.92484,10.4312,821749.09795837,0
+URA.US,D,20181227,000000,10.2691,10.4044,10.1417,10.4044,514371.80413637,0
+URA.US,D,20181228,000000,10.3596,10.6033,10.3596,10.5039,265604.07217149,0
+URA.US,D,20181231,000000,10.4949,10.677,10.3765,10.5765,282183.09279045,0
+URA.US,D,20190102,000000,10.4312,10.6939,10.4233,10.5586,283377.21650182,0
+URA.US,D,20190103,000000,10.4402,10.6083,10.4402,10.4949,117387.98969361,0
+URA.US,D,20190104,000000,10.5765,10.9008,10.5765,10.858,201586.77835548,0
+URA.US,D,20190107,000000,10.8749,11.0282,10.8391,10.9565,234432.21650062,0
+URA.US,D,20190108,000000,11.056,11.1028,10.9565,11.0371,217441.08247958,0
+URA.US,D,20190109,000000,11.0928,11.3107,11.0739,11.2381,286509.27835757,0
+URA.US,D,20190110,000000,11.1645,11.2928,11.065,11.2928,133452.37113731,0
+URA.US,D,20190111,000000,11.2381,11.2381,11.1028,11.1286,103257.52577574,0
+URA.US,D,20190114,000000,11.0112,11.1913,10.8938,11.1475,114569.53608529,0
+URA.US,D,20190115,000000,11.1645,11.256,11.1475,11.1744,177580.67010746,0
+URA.US,D,20190116,000000,11.1913,11.2928,11.1913,11.2649,175218.55670534,0
+URA.US,D,20190117,000000,11.1913,11.2291,11.0789,11.1386,180925.82474672,0
+URA.US,D,20190118,000000,11.1645,11.251,11.1475,11.2202,380161.54640111,0
+URA.US,D,20190122,000000,11.1028,11.1217,10.9844,11.0112,235030.28351094,0
+URA.US,D,20190123,000000,10.9476,11.1744,10.9476,11.0471,151845.69588003,0
+URA.US,D,20190124,000000,11.0112,11.1605,11.0023,11.1266,148020.07732323,0
+URA.US,D,20190125,000000,11.1744,11.4828,11.1286,11.4729,226634.2268097,0
+URA.US,D,20190128,000000,11.4012,11.4828,11.3654,11.3823,155734.63917909,0
+URA.US,D,20190129,000000,11.5017,11.5903,11.4191,11.5286,138482.16495186,0
+URA.US,D,20190130,000000,11.6002,11.6151,11.3475,11.4191,305390.1031003,0
+URA.US,D,20190131,000000,11.4191,11.5823,11.4191,11.5097,188064.43299432,0
+URA.US,D,20190201,000000,11.5017,11.5385,11.1744,11.4291,418744.4072268,0
+URA.US,D,20190204,000000,11.3555,11.7355,11.3555,11.7285,282563.04124407,0
+URA.US,D,20190205,000000,11.6191,12.0439,11.6191,11.9991,487957.34537284,0
+URA.US,D,20190206,000000,12.0081,12.0081,11.7544,11.7634,167136.10825154,0
+URA.US,D,20190207,000000,11.7544,11.7723,11.637,11.6728,190725.07732428,0
+URA.US,D,20190208,000000,11.6917,11.6917,11.5335,11.5903,83078.041239158,0
+URA.US,D,20190211,000000,11.7096,11.7305,11.5654,11.6002,97780.438146737,0
+URA.US,D,20190212,000000,11.646,11.6649,11.5097,11.5097,112114.94845637,0
+URA.US,D,20190213,000000,11.5097,11.5554,11.4102,11.438,144957.37113759,0
+URA.US,D,20190214,000000,11.3744,11.5017,11.3654,11.438,84707.396909302,0
+URA.US,D,20190215,000000,11.4729,11.6002,11.454,11.5823,151480.824746,0
+URA.US,D,20190219,000000,11.5196,11.5465,11.4341,11.4918,264303.40206836,0
+URA.US,D,20190220,000000,11.4918,11.646,11.4639,11.6092,103139.92268295,0
+URA.US,D,20190221,000000,11.5823,11.5903,11.438,11.5554,104510.95361082,0
+URA.US,D,20190222,000000,11.5097,11.64,11.4191,11.5554,134984.22680745,0
+URA.US,D,20190225,000000,11.5554,11.646,11.4729,11.5017,118013.19587919,0
+URA.US,D,20190226,000000,11.4191,11.5465,11.4012,11.4291,354609.51031801,0
+URA.US,D,20190227,000000,11.3555,11.4729,11.3286,11.4012,133156.85567338,0
+URA.US,D,20190228,000000,11.3744,11.4042,11.1525,11.2102,282374.0721719,0
+URA.US,D,20190301,000000,11.2381,11.3007,11.1117,11.1386,112318.99484813,0
+URA.US,D,20190304,000000,11.0739,11.1386,10.9565,11.0192,159248.65979773,0
+URA.US,D,20190305,000000,10.9754,11.052,10.9754,11.0371,96823.530930218,0
+URA.US,D,20190306,000000,11.0471,11.1286,11.0282,11.0371,68885.257733654,0
+URA.US,D,20190307,000000,10.9943,11.0023,10.9008,10.9565,74765.412372974,0
+URA.US,D,20190308,000000,10.858,10.9565,10.7595,10.9476,124438.14433296,0
+URA.US,D,20190311,000000,10.8839,11.0839,10.8839,11.065,81051.649486531,0
+URA.US,D,20190312,000000,11.0471,11.1386,11.0471,11.0839,88905.92783724,0
+URA.US,D,20190313,000000,11.1645,11.2202,11.0739,11.1913,66143.195877917,0
+URA.US,D,20190314,000000,11.1645,11.2828,11.1555,11.2828,118062.44845651,0
+URA.US,D,20190315,000000,11.3654,11.4291,11.3286,11.4291,62960.87629021,0
+URA.US,D,20190318,000000,11.3555,11.4967,11.3376,11.4191,120914.07216792,0
+URA.US,D,20190319,000000,11.4639,11.6002,11.4291,11.454,71002.11340381,0
+URA.US,D,20190320,000000,11.4012,11.5624,11.3465,11.5196,135506.90721983,0
+URA.US,D,20190321,000000,11.5196,11.5733,11.3923,11.446,239757.5257791,0
+URA.US,D,20190322,000000,11.3286,11.3485,11.1853,11.2013,300126.10825481,0
+URA.US,D,20190325,000000,11.2381,11.3694,11.1834,11.3187,115186.70103376,0
+URA.US,D,20190326,000000,11.3286,11.5017,11.3286,11.454,75933.402063725,0
+URA.US,D,20190327,000000,11.4639,11.5196,11.3007,11.3376,177375.61856107,0
+URA.US,D,20190328,000000,11.3376,11.3376,11.2013,11.2381,83526.340208242,0
+URA.US,D,20190329,000000,11.247,11.3654,11.247,11.3187,133676.52062185,0
+URA.US,D,20190401,000000,11.454,11.6559,11.4012,11.6281,391474.56186531,0
+URA.US,D,20190402,000000,11.6559,11.6818,11.5465,11.5644,115625.95361109,0
+URA.US,D,20190403,000000,11.6818,11.7285,11.6002,11.6559,158866.70103484,0
+URA.US,D,20190404,000000,11.6559,11.6818,11.5823,11.6649,69577.809280063,0
+URA.US,D,20190405,000000,11.646,11.7285,11.637,11.6728,137121.18557039,0
+URA.US,D,20190408,000000,11.6917,11.7703,11.6728,11.7096,161000.64433386,0
+URA.US,D,20190409,000000,11.7544,11.7544,11.637,11.6649,163944.74227208,0
+URA.US,D,20190410,000000,11.6818,11.7305,11.646,11.6559,132646.23711667,0
+URA.US,D,20190411,000000,11.637,11.6559,11.5375,11.6002,130250.95361145,0
+URA.US,D,20190412,000000,11.6002,11.6649,11.5196,11.5375,112244.61340482,0
+URA.US,D,20190415,000000,11.5375,11.5375,11.3744,11.3744,160256.82990085,0
+URA.US,D,20190416,000000,11.4102,11.444,11.3007,11.3007,110297.62886869,0
+URA.US,D,20190417,000000,11.3286,11.3823,11.2878,11.3376,56594.226805517,0
+URA.US,D,20190418,000000,11.3376,11.3376,11.2013,11.2649,71537.860826503,0
+URA.US,D,20190422,000000,11.2381,11.3286,11.2381,11.2649,60406.778352002,0
+URA.US,D,20190423,000000,11.2649,11.3286,11.2202,11.3286,248993.89175871,0
+URA.US,D,20190424,000000,11.247,11.3187,11.0282,11.0471,153622.80928213,0
+URA.US,D,20190425,000000,11.0112,11.056,10.9297,10.9565,117840.30928125,0
+URA.US,D,20190426,000000,10.9376,11.0699,10.9376,11.0282,88344.046393927,0
+URA.US,D,20190429,000000,11.056,11.0839,10.9754,10.9943,82727.242270078,0
+URA.US,D,20190430,000000,10.9476,11.0282,10.9108,10.9844,103172.08763141,0
+URA.US,D,20190501,000000,10.9844,11.052,10.9108,10.9197,65832.603094404,0
+URA.US,D,20190502,000000,10.9297,10.9376,10.7665,10.7844,152259.81959138,0
+URA.US,D,20190503,000000,10.8391,11.0112,10.8391,11.0112,135190.28350848,0
+URA.US,D,20190506,000000,10.8749,10.9197,10.7526,10.8103,140217.06185912,0
+URA.US,D,20190507,000000,10.7844,10.8292,10.6033,10.6133,181453.5309323,0
+URA.US,D,20190508,000000,10.6033,10.6939,10.5506,10.5944,86033.195878406,0
+URA.US,D,20190509,000000,10.467,10.5039,10.3765,10.4591,134495.7216528,0
+URA.US,D,20190510,000000,10.4859,10.5407,10.3676,10.5317,121353.32474526,0
+URA.US,D,20190513,000000,10.3228,10.3646,10.1954,10.2502,159159.20103485,0
+URA.US,D,20190514,000000,10.4133,10.477,10.3596,10.4044,79603.221651444,0
+URA.US,D,20190515,000000,10.3676,10.5218,10.3676,10.5218,145857.98969431,0
+URA.US,D,20190516,000000,10.5844,10.5844,10.477,10.5506,120959.30412669,0
+URA.US,D,20190517,000000,10.4312,10.5675,10.4233,10.5218,52804.793815733,0
+URA.US,D,20190520,000000,10.477,10.5586,10.4312,10.5138,65386.314434599,0
+URA.US,D,20190521,000000,10.4859,10.5844,10.4859,10.5586,65350.128867588,0
+URA.US,D,20190522,000000,10.5586,10.5894,10.4611,10.5138,91821.881445559,0
+URA.US,D,20190523,000000,10.3506,10.4044,10.3039,10.3765,117841.31443589,0
+URA.US,D,20190524,000000,10.3865,10.4551,10.3367,10.3865,69910.515465638,0
+URA.US,D,20190528,000000,10.3944,10.4939,10.3944,10.4233,97223.58247662,0
+URA.US,D,20190529,000000,10.4233,10.4233,10.2143,10.3039,165214.25258139,0
+URA.US,D,20190530,000000,10.3039,10.3944,10.287,10.3417,109100.48969341,0
+URA.US,D,20190531,000000,10.287,10.477,10.2502,10.477,70698.556702771,0
+URA.US,D,20190603,000000,10.4491,10.6133,10.4491,10.6133,171267.29381865,0
+URA.US,D,20190604,000000,10.6849,10.7396,10.6491,10.6939,255206.7525836,0
+URA.US,D,20190605,000000,10.7217,10.7217,10.5586,10.5864,56609.304125105,0
+URA.US,D,20190606,000000,10.5039,10.6402,10.4949,10.5944,91879.175259994,0
+URA.US,D,20190607,000000,10.5944,10.7575,10.5944,10.7476,60144.432991171,0
+URA.US,D,20190610,000000,10.7665,10.7844,10.677,10.7217,66111.030929462,0
+URA.US,D,20190611,000000,10.7297,10.8202,10.7297,10.8023,45176.675258844,0
+URA.US,D,20190612,000000,10.7844,10.866,10.7595,10.7934,51162.37113528,0
+URA.US,D,20190613,000000,10.8023,10.866,10.7665,10.8481,104801.44330155,0
+URA.US,D,20190614,000000,10.8103,10.8103,10.674,10.7575,53088.247423987,0
+URA.US,D,20190617,000000,10.7476,10.7844,10.6859,10.6939,46443.170104236,0
+URA.US,D,20190618,000000,10.7118,10.866,10.6213,10.8292,172489.56185992,0
+URA.US,D,20190619,000000,10.866,10.8978,10.7914,10.858,195229.17526254,0
+URA.US,D,20190620,000000,10.9376,11.1217,10.9376,11.1028,163622.08763289,0
+URA.US,D,20190621,000000,11.056,11.0839,11.0192,11.056,129224.69072483,0
+URA.US,D,20190624,000000,11.1117,11.1645,11.0192,11.0282,252059.61340827,0
+URA.US,D,20190625,000000,11.0471,11.0928,10.9297,10.9376,131615.95361149,0
+URA.US,D,20190626,000000,10.9565,11.0023,10.9287,10.9565,85281.340208285,0
+URA.US,D,20190627,000000,10.9476,10.9844,10.8759,10.9376,97605.541239516,0
+URA.US,D,20190628,000000,10.9376,11.1038,10.9376,11.1038,81274.793816434,0
+URA.US,D,20190701,000000,11.0749,11.1326,10.9665,10.9754,130022.78350836,0
+URA.US,D,20190702,000000,10.9943,11.1038,10.9754,11.0481,83172.525775243,0
+URA.US,D,20190703,000000,11.0481,11.1127,10.9943,11.0749,52235.876289946,0
+URA.US,D,20190705,000000,10.9844,10.9963,10.857,10.9844,89553.247424885,0
+URA.US,D,20190708,000000,10.9008,10.9575,10.857,10.8929,108338.58247689,0
+URA.US,D,20190709,000000,10.857,10.9108,10.7556,10.8829,159703.99484929,0
+URA.US,D,20190710,000000,10.9476,11.0481,10.9008,10.9376,112139.07216771,0
+URA.US,D,20190711,000000,10.9376,11.0849,10.865,10.9297,204531.88144833,0
+URA.US,D,20190712,000000,10.9108,10.9476,10.7924,10.8829,148697.55155005,0
+URA.US,D,20190715,000000,10.8929,10.9197,10.6103,10.6829,164107.57732363,0
+URA.US,D,20190716,000000,10.6193,10.7645,10.6193,10.6461,91607.78350741,0
+URA.US,D,20190717,000000,10.6461,10.6919,10.6014,10.6372,63344.845362384,0
+URA.US,D,20190718,000000,10.5546,10.665,10.5178,10.6372,166513.91752987,0
+URA.US,D,20190719,000000,10.665,10.6889,10.6014,10.6014,145329.27835409,0
+URA.US,D,20190722,000000,10.6829,10.6919,10.5645,10.6014,99444.974229252,0
+URA.US,D,20190723,000000,10.5735,10.5924,10.5367,10.5466,110448.40206457,0
+URA.US,D,20190724,000000,10.4541,10.473,10.3725,10.3815,100379.76804371,0
+URA.US,D,20190725,000000,10.3168,10.3357,10.0333,10.0512,350370.7732045,0
+URA.US,D,20190726,000000,10.0512,10.1437,10.0512,10.1069,84807.912373222,0
+URA.US,D,20190729,000000,10.1437,10.1885,10.0333,10.0422,203946.88144832,0
+URA.US,D,20190730,000000,9.96066,10.0751,9.96066,10.0611,70403.041238846,0
+URA.US,D,20190731,000000,10.0422,10.1696,9.96066,10.08,131190.77319911,0
+URA.US,D,20190801,000000,10.1069,10.1069,9.84227,9.88704,248896.3917587,0
+URA.US,D,20190802,000000,9.7776,9.85122,9.73184,9.7587,140425.12886944,0
+URA.US,D,20190805,000000,9.60449,9.65026,9.4672,9.51296,168646.85567425,0
+URA.US,D,20190806,000000,9.51296,9.59554,9.43049,9.50401,170905.43814854,0
+URA.US,D,20190807,000000,9.41258,9.45825,9.3119,9.38532,351029.14949318,0
+URA.US,D,20190808,000000,9.38532,9.56868,9.38532,9.54977,192791.67526248,0
+URA.US,D,20190809,000000,9.59554,9.61444,9.40791,9.43984,81199.407218494,0
+URA.US,D,20190812,000000,9.41258,9.4861,9.36741,9.37119,72686.752579109,0
+URA.US,D,20190813,000000,9.36741,9.49506,9.33916,9.43984,123956.67526078,0
+URA.US,D,20190814,000000,9.41258,9.41258,9.13879,9.14725,187021.08247883,0
+URA.US,D,20190815,000000,9.18396,9.21122,9.10208,9.14725,129010.59278668,0
+URA.US,D,20190816,000000,9.18396,9.33548,9.18396,9.2931,150163.06701401,0
+URA.US,D,20190819,000000,9.40323,9.47615,9.3505,9.47615,134911.85567342,0
+URA.US,D,20190820,000000,9.44929,9.54977,9.44929,9.50401,44207.706186655,0
+URA.US,D,20190821,000000,9.59554,9.66816,9.56868,9.66816,78604.097940079,0
+URA.US,D,20190822,000000,9.66816,9.68707,9.58161,9.62339,48664.561856868,0
+URA.US,D,20190823,000000,9.56868,9.58658,9.34861,9.36741,116712.52577607,0
+URA.US,D,20190826,000000,9.38532,9.43984,9.34861,9.38532,83134.329898954,0
+URA.US,D,20190827,000000,9.45825,9.45825,9.30255,9.38532,74333.195878118,0
+URA.US,D,20190828,000000,9.2931,9.51296,9.2931,9.4861,64281.649486118,0
+URA.US,D,20190829,000000,9.4861,9.55972,9.4861,9.53087,51440.798970338,0
+URA.US,D,20190830,000000,9.55972,9.68707,9.55972,9.68707,87292.654641324,0
+URA.US,D,20190903,000000,9.68707,9.68707,9.60449,9.65026,92117.396909484,0
+URA.US,D,20190904,000000,9.66816,9.78655,9.66816,9.7776,142598.27319939,0
+URA.US,D,20190905,000000,9.85918,9.94275,9.84227,9.88704,284807.5515534,0
+URA.US,D,20190906,000000,9.9139,9.99747,9.84227,9.97061,123454.09794118,0
+URA.US,D,20190909,000000,10.0144,10.0422,9.95071,9.96066,104537.08763144,0
+URA.US,D,20190910,000000,9.96066,10.0989,9.96066,10.08,149614.252581,0
+URA.US,D,20190911,000000,10.1258,10.2352,10.1218,10.2173,116042.08763172,0
+URA.US,D,20190912,000000,10.1258,10.2352,10.08,10.1517,200852.01031422,0
+URA.US,D,20190913,000000,10.1795,10.281,10.1716,10.2352,101053.22165197,0
+URA.US,D,20190916,000000,10.2442,10.2979,10.2263,10.281,148758.86598304,0
+URA.US,D,20190917,000000,10.1795,10.3168,10.1437,10.3079,135255.61856003,0
+URA.US,D,20190918,000000,10.2352,10.2721,10.0562,10.1348,120972.371137,0
+URA.US,D,20190919,000000,10.08,10.1984,10.08,10.1437,54725.644331244,0
+URA.US,D,20190920,000000,10.1069,10.2541,10.1069,10.2442,86508.634022748,0
+URA.US,D,20190923,000000,10.1517,10.2721,10.1457,10.2721,52902.293815735,0
+URA.US,D,20190924,000000,10.2541,10.2541,10.1646,10.1984,126613.29897219,0
+URA.US,D,20190925,000000,10.0989,10.2034,10.0512,10.1795,124418.04124018,0
+URA.US,D,20190926,000000,10.2352,10.2621,10.1258,10.1795,105456.80412631,0
+URA.US,D,20190927,000000,10.1517,10.1616,10.0064,10.0144,103021.31443553,0
+URA.US,D,20190930,000000,9.99747,10.0989,9.9517,10.0512,150885.77319959,0
+URA.US,D,20191001,000000,9.98851,10.08,9.87808,9.90594,87495.695878442,0
+URA.US,D,20191002,000000,9.85122,9.89599,9.79551,9.85122,133864.48453938,0
+URA.US,D,20191003,000000,9.85122,9.9139,9.81441,9.88704,55629.278351885,0
+URA.US,D,20191004,000000,9.85918,10.0333,9.85918,9.99747,300066.8041311,0
+URA.US,D,20191007,000000,9.98851,9.99846,9.92385,9.94275,107764.63917791,0
+URA.US,D,20191008,000000,9.89599,9.9517,9.84227,9.86913,66167.319589258,0
+URA.US,D,20191009,000000,9.9328,9.96066,9.88704,9.92385,64958.1185583,0
+URA.US,D,20191010,000000,9.87808,10.1437,9.87808,10.1348,92223.943301239,0
+URA.US,D,20191011,000000,10.2263,10.2721,10.1517,10.1517,127673.73711654,0
+URA.US,D,20191014,000000,10.0512,10.1288,10.0462,10.0512,30946.70103169,0
+URA.US,D,20191015,000000,10.0611,10.1517,10.0611,10.0989,45894.355671233,0
+URA.US,D,20191016,000000,10.0422,10.1069,10.0333,10.0701,34600.438145182,0
+URA.US,D,20191017,000000,10.0512,10.1437,9.96066,10.0422,101599.02062106,0
+URA.US,D,20191018,000000,10.0144,10.0989,10.0144,10.0701,68378.659795498,0
+URA.US,D,20191021,000000,10.0333,10.1437,10.0333,10.0422,48134.84536201,0
+URA.US,D,20191022,000000,10.1258,10.1437,10.0064,10.0243,38717.551547345,0
+URA.US,D,20191023,000000,9.96066,10.1348,9.96066,10.1069,72428.427836834,0
+URA.US,D,20191024,000000,10.1069,10.1169,9.98851,9.99747,133160.87629194,0
+URA.US,D,20191025,000000,10.0333,10.0701,9.99747,10.0611,75946.469074034,0
+URA.US,D,20191028,000000,10.1069,10.1188,10.0422,10.0611,59247.835053005,0
+URA.US,D,20191029,000000,10.0243,10.0422,9.99747,10.0243,59697.139176727,0
+URA.US,D,20191030,000000,9.98851,10.0651,9.9139,9.98851,152108.04124086,0
+URA.US,D,20191031,000000,9.9328,9.98851,9.85122,9.9328,88056.572167116,0
+URA.US,D,20191101,000000,9.9517,10.0611,9.89599,10.0243,61370.721650995,0
+URA.US,D,20191104,000000,10.089,10.3447,10.089,10.3447,124069.25258037,0
+URA.US,D,20191105,000000,10.4093,10.4352,10.3357,10.3447,83861.056703095,0
+URA.US,D,20191106,000000,10.4093,10.4093,10.3029,10.3357,43713.170104169,0
+URA.US,D,20191107,000000,10.4093,10.4093,10.3258,10.3357,39046.237114363,0
+URA.US,D,20191108,000000,10.3815,10.3815,10.2621,10.2621,57010.360826146,0
+URA.US,D,20191111,000000,10.1616,10.2422,10.1169,10.2173,21925.43814487,0
+URA.US,D,20191112,000000,10.1984,10.2621,10.1795,10.2173,51773.505155914,0
+URA.US,D,20191113,000000,10.1169,10.1646,10.089,10.1169,50512.036083718,0
+URA.US,D,20191114,000000,10.0243,10.1517,9.9517,10.1437,63344.845362384,0
+URA.US,D,20191115,000000,10.1795,10.2352,10.1696,10.2352,50923.14433115,0
+URA.US,D,20191118,000000,10.1437,10.2074,10.0989,10.0989,51382.500001265,0
+URA.US,D,20191119,000000,10.0512,10.1517,10.0512,10.1437,46083.324743402,0
+URA.US,D,20191120,000000,10.0611,10.1895,10.0611,10.089,515669.45877558,0
+URA.US,D,20191121,000000,10.0512,10.1049,10.0144,10.0422,38718.556701984,0
+URA.US,D,20191122,000000,10.0701,10.1348,10.0164,10.0512,53069.149485842,0
+URA.US,D,20191125,000000,10.0243,10.1169,10.0243,10.094,98978.582476663,0
+URA.US,D,20191126,000000,10.0611,10.0611,9.97856,10.0512,42363.247423723,0
+URA.US,D,20191127,000000,9.94275,10.0064,9.94275,9.99747,34351.15979466,0
+URA.US,D,20191129,000000,9.96066,9.97061,9.85122,9.88704,80506.855672085,0
+URA.US,D,20191202,000000,9.85122,9.88704,9.77263,9.78655,99275.103095227,0
+URA.US,D,20191203,000000,9.75074,9.85122,9.72189,9.85122,189879.74227272,0
+URA.US,D,20191204,000000,9.78655,9.92385,9.78655,9.89102,92147.55154866,0
+URA.US,D,20191205,000000,9.90594,9.97856,9.87808,9.92385,125305.59278659,0
+URA.US,D,20191206,000000,9.9328,10.1258,9.9328,10.1169,131423.9690754,0
+URA.US,D,20191209,000000,10.0422,10.1069,9.89599,9.89599,88090.747424849,0
+URA.US,D,20191210,000000,9.9139,9.93678,9.85619,9.88704,68729.458764578,0
+URA.US,D,20191211,000000,9.90594,10.0512,9.89599,10.0144,128900.02577637,0
+URA.US,D,20191212,000000,10.0144,10.2074,10.0144,10.1696,97476.881445698,0
+URA.US,D,20191213,000000,10.1517,10.1696,10.0512,10.089,63713.73711497,0
+URA.US,D,20191216,000000,10.1169,10.1885,10.0512,10.0611,89605.515466123,0
+URA.US,D,20191217,000000,10.0064,10.0512,9.9517,9.97856,84805.902063943,0
+URA.US,D,20191218,000000,9.9328,10.0333,9.90594,10.0144,73185.309280152,0
+URA.US,D,20191219,000000,10.0512,10.089,9.99747,10.0701,76466.134022501,0
+URA.US,D,20191220,000000,10.0512,10.1258,10.0333,10.0422,95957.087631228,0
+URA.US,D,20191223,000000,10.0422,10.089,10.0243,10.0422,147928.60825106,0
+URA.US,D,20191224,000000,10.0333,10.0512,10.0144,10.0422,80386.237115381,0
+URA.US,D,20191226,000000,10.0611,10.2074,10.0014,10.1258,90266.907218717,0
+URA.US,D,20191227,000000,10.08,10.2352,10.0611,10.1984,152307.06185942,0
+URA.US,D,20191230,000000,10.1885,10.2352,10.1248,10.1338,102709.71649737,0
+URA.US,D,20191231,000000,10.1696,10.2173,10.1566,10.1984,136710.07732295,0
+URA.US,D,20200102,000000,10.2541,10.273,10.1616,10.1795,58763.35051691,0
+URA.US,D,20200103,000000,10.079,10.1795,10.079,10.1338,56468.582475617,0
+URA.US,D,20200106,000000,10.1248,10.1795,10.088,10.1248,75753.479383308,0
+URA.US,D,20200107,000000,10.1338,10.1338,10.0502,10.0651,92836.082476512,0
+URA.US,D,20200108,000000,10.0323,10.0502,9.93081,9.93081,554148.78867343,0
+URA.US,D,20200109,000000,9.894,9.98652,9.84923,9.86614,207568.45361336,0
+URA.US,D,20200110,000000,9.84824,10.0233,9.84824,9.95966,191492.01031399,0
+URA.US,D,20200113,000000,10.0323,10.1059,9.97757,10.079,84839.072167037,0
+URA.US,D,20200114,000000,9.99548,10.0691,9.99548,10.0691,66373.376290294,0
+URA.US,D,20200115,000000,10.0323,10.0979,9.99548,10.0154,50411.520619798,0
+URA.US,D,20200116,000000,10.088,10.1159,10.0691,10.1159,77430.077321494,0
+URA.US,D,20200117,000000,10.1885,10.2173,10.1159,10.1248,122494.17526075,0
+URA.US,D,20200121,000000,10.088,10.1248,10.0502,10.1059,224410.82474779,0
+URA.US,D,20200122,000000,10.1885,10.1885,10.0323,10.0601,49689.819588852,0
+URA.US,D,20200123,000000,10.0044,10.0323,9.94076,10.0323,87651.494847518,0
+URA.US,D,20200124,000000,10.079,10.1248,9.90395,9.94971,107972.70618822,0
+URA.US,D,20200127,000000,9.66518,9.74676,9.55475,9.66518,237651.72680997,0
+URA.US,D,20200128,000000,9.61842,9.69204,9.59952,9.60947,71514.742269802,0
+URA.US,D,20200129,000000,9.57266,9.66518,9.57266,9.61842,63618.247424246,0
+URA.US,D,20200130,000000,9.49904,9.53684,9.42581,9.51794,138040.90206525,0
+URA.US,D,20200131,000000,9.51794,9.51794,9.30533,9.30533,109603.06701301,0
+URA.US,D,20200203,000000,9.52689,9.57266,9.42581,9.57266,95333.891754924,0
+URA.US,D,20200204,000000,9.63732,9.77462,9.63732,9.76566,213468.71134546,0
+URA.US,D,20200205,000000,9.81143,9.86515,9.75571,9.83033,66314.072166581,0
+URA.US,D,20200206,000000,9.83928,9.90395,9.81143,9.8751,65887.88659956,0
+URA.US,D,20200207,000000,9.93081,9.98652,9.76964,9.80247,44705.257733059,0
+URA.US,D,20200210,000000,9.75571,9.81143,9.70099,9.78556,108475.28350782,0
+URA.US,D,20200211,000000,9.77462,9.99548,9.77462,9.97757,103973.19587885,0
+URA.US,D,20200212,000000,10.0233,10.1437,10.0084,10.1338,97908.092785915,0
+URA.US,D,20200213,000000,10.1248,10.1248,10.0174,10.0412,64247.474228386,0
+URA.US,D,20200214,000000,10.0691,10.079,10.0253,10.0502,50719.097939393,0
+URA.US,D,20200218,000000,10.0233,10.0233,9.96066,9.98652,52730.412372432,0
+URA.US,D,20200219,000000,9.98652,10.0134,9.95966,9.97757,70757.860826484,0
+URA.US,D,20200220,000000,9.894,9.96364,9.84824,9.8751,105312.06185826,0
+URA.US,D,20200221,000000,9.894,9.894,9.77462,9.81143,40419.27835151,0
+URA.US,D,20200224,000000,9.57266,9.62837,9.46223,9.46223,113464.87113681,0
+URA.US,D,20200225,000000,9.49904,9.52192,9.30533,9.32036,128004.43299284,0
+URA.US,D,20200226,000000,9.29588,9.41636,9.26017,9.27807,142194.20103443,0
+URA.US,D,20200227,000000,9.13123,9.18585,8.95623,8.98359,191756.3659841,0
+URA.US,D,20200228,000000,8.73487,8.93763,8.70732,8.92828,258166.93299605,0
+URA.US,D,20200302,000000,8.97414,9.15292,8.944,9.13123,114012.68041518,0
+URA.US,D,20200303,000000,9.1576,9.32414,9.13123,9.16705,136032.60309613,0
+URA.US,D,20200304,000000,9.34205,9.34205,9.21311,9.32414,80016.340208155,0
+URA.US,D,20200305,000000,9.1953,9.34205,9.1576,9.26017,73503.943300778,0
+URA.US,D,20200306,000000,9.08427,9.20465,9.03811,9.1576,107790.77319853,0
+URA.US,D,20200309,000000,8.83615,8.84998,8.04453,8.26549,250460.4123773,0
+URA.US,D,20200310,000000,8.44955,8.64275,8.3023,8.62444,250965.00000618,0
+URA.US,D,20200311,000000,8.32071,8.60604,8.19187,8.27465,152388.47938519,0
+URA.US,D,20200312,000000,7.49238,7.61186,7.36344,7.40025,234987.06186145,0
+URA.US,D,20200313,000000,7.63037,7.78686,7.36344,7.58441,365788.84021519,0
+URA.US,D,20200316,000000,6.90322,7.08737,6.54427,6.81119,434185.59279419,0
+URA.US,D,20200317,000000,6.85725,7.33579,6.85725,7.1978,170925.54124132,0
+URA.US,D,20200318,000000,6.75598,7.0413,6.39285,6.52586,271799.84536752,0
+URA.US,D,20200319,000000,6.54427,6.83875,6.53511,6.72822,135942.1391786,0
+URA.US,D,20200320,000000,6.74682,7.11493,6.74682,6.81119,163584.89691124,0
+URA.US,D,20200323,000000,6.70066,6.80194,6.56267,6.60863,450743.50516573,0
+URA.US,D,20200324,000000,6.92162,7.45547,6.92162,7.36344,191949.35567483,0
+URA.US,D,20200325,000000,7.3911,7.65803,7.28982,7.51069,214085.87629393,0
+URA.US,D,20200326,000000,7.5659,7.64877,7.26217,7.63793,169667.08763304,0
+URA.US,D,20200327,000000,7.43706,7.55685,7.3727,7.52909,179785.97938587,0
+URA.US,D,20200330,000000,7.54759,7.86963,7.54759,7.82367,78451.314434921,0
+URA.US,D,20200331,000000,7.96176,8.09975,7.78686,8.01688,131426.98453932,0
+URA.US,D,20200401,000000,7.76836,7.86048,7.68558,7.73165,135325.97938477,0
+URA.US,D,20200402,000000,7.63962,8.02613,7.63962,7.9157,116450.18041524,0
+URA.US,D,20200403,000000,7.95241,8.17347,7.85123,8.09975,39420.154640146,0
+URA.US,D,20200406,000000,8.36667,8.42199,8.17347,8.40358,104996.44330155,0
+URA.US,D,20200407,000000,8.55998,8.74403,8.50486,8.55082,119586.26288954,0
+URA.US,D,20200408,000000,8.64275,8.6521,8.44955,8.62444,143642.62886952,0
+URA.US,D,20200409,000000,8.74403,8.91893,8.6517,8.73487,80295.773197853,0
+URA.US,D,20200413,000000,8.73487,8.90032,8.58763,8.89087,113037.68041515,0
+URA.US,D,20200414,000000,9.04756,9.1764,8.92828,9.06637,145467.9896943,0
+URA.US,D,20200415,000000,9.11243,9.16705,8.88251,9.13979,261043.68557344,0
+URA.US,D,20200416,000000,9.01931,9.27519,8.97414,9.16705,125496.57216804,0
+URA.US,D,20200417,000000,9.25072,9.42581,9.12377,9.30533,314562.139183,0
+URA.US,D,20200420,000000,9.3703,9.62141,9.26017,9.43427,132911.59794142,0
+URA.US,D,20200421,000000,9.3514,9.46223,9.26484,9.3703,83407.731960816,0
+URA.US,D,20200422,000000,9.5637,9.61942,9.44362,9.52689,111675.69587904,0
+URA.US,D,20200423,000000,9.53585,9.82933,9.47118,9.64727,198766.31443788,0
+URA.US,D,20200424,000000,9.77462,9.84824,9.68806,9.84824,101542.73196126,0
+URA.US,D,20200427,000000,9.93081,9.96862,9.82137,9.93081,135946.15979716,0
+URA.US,D,20200428,000000,9.93081,9.98652,9.80446,9.91191,144164.30412726,0
+URA.US,D,20200429,000000,9.99548,10.1059,9.94971,10.0412,141327.75773544,0
+URA.US,D,20200430,000000,9.99548,10.0979,9.84824,9.96862,93611.056703335,0
+URA.US,D,20200501,000000,9.94076,9.94076,9.57266,9.79252,81790.438146343,0
+URA.US,D,20200504,000000,9.74676,10.1248,9.66518,10.1059,291785.33505873,0
+URA.US,D,20200505,000000,10.1059,10.2989,10.0502,10.1984,202222.03608745,0
+URA.US,D,20200506,000000,10.1517,10.29,9.94971,9.95966,77782.886599853,0
+URA.US,D,20200507,000000,10.1795,10.2074,10.0064,10.0134,50609.53608372,0
+URA.US,D,20200508,000000,10.1795,10.2631,10.0562,10.1885,157847.47423069,0
+URA.US,D,20200511,000000,10.1248,10.2034,9.98652,10.0233,197752.11340693,0
+URA.US,D,20200512,000000,9.94076,10.1437,9.894,9.90395,53379.742269355,0
+URA.US,D,20200513,000000,9.92186,10.0502,9.63036,9.69204,144755.33505511,0
+URA.US,D,20200514,000000,9.50898,9.5637,9.29588,9.47118,396017.86083449,0
+URA.US,D,20200515,000000,9.3891,9.57266,9.3891,9.5448,62052.216496373,0
+URA.US,D,20200518,000000,9.66518,9.84824,9.66518,9.79252,80999.381445293,0
+URA.US,D,20200519,000000,9.73681,9.84824,9.70099,9.70099,74304.046393582,0
+URA.US,D,20200520,000000,9.80247,9.84824,9.70099,9.83033,22846.159794377,0
+URA.US,D,20200521,000000,9.78456,9.81143,9.63732,9.69204,56075.56701169,0
+URA.US,D,20200522,000000,9.64727,9.77661,9.64727,9.76566,41587.268042261,0
+URA.US,D,20200526,000000,9.84824,10.0134,9.82436,9.95966,219297.60309818,0
+URA.US,D,20200527,000000,10.1338,10.1696,9.92882,10.1616,71756.984537849,0
+URA.US,D,20200528,000000,10.2352,10.2631,10.1248,10.1696,66788.505156283,0
+URA.US,D,20200529,000000,10.2442,10.3079,10.0691,10.3079,163791.95876692,0
+URA.US,D,20200601,000000,10.29,10.3367,10.2173,10.3178,139803.94330241,0
+URA.US,D,20200602,000000,10.4014,10.4462,10.3367,10.3825,152516.13402437,0
+URA.US,D,20200603,000000,10.4014,10.484,10.3636,10.3924,120838.68556998,0
+URA.US,D,20200604,000000,10.3268,10.3825,10.1527,10.273,68358.556702714,0
+URA.US,D,20200605,000000,10.273,10.4462,10.273,10.4014,181971.18557149,0
+URA.US,D,20200608,000000,10.4014,10.5576,10.3636,10.5576,218312.55155177,0
+URA.US,D,20200609,000000,10.4113,10.484,10.1437,10.484,71854.484537851,0
+URA.US,D,20200610,000000,10.4113,10.4929,10.3178,10.4561,55514.690723016,0
+URA.US,D,20200611,000000,10.1248,10.2173,9.79252,9.85719,193134.43299444,0
+URA.US,D,20200612,000000,10.0601,10.1248,9.88505,10.0601,211411.15979902,0
+URA.US,D,20200615,000000,9.80247,10.079,9.77462,10.0134,48470.567011502,0
+URA.US,D,20200616,000000,10.1616,10.3079,10.0601,10.1248,70449.27835225,0
+URA.US,D,20200617,000000,10.1248,10.1875,10.0323,10.0691,32456.443299768,0
+URA.US,D,20200618,000000,9.92186,10.0691,9.85719,9.99548,53106.340207493,0
+URA.US,D,20200619,000000,10.1248,10.1517,9.90395,9.93081,78193.994847286,0
+URA.US,D,20200622,000000,10.1795,10.1795,9.99548,10.1059,314834.53609022,0
+URA.US,D,20200623,000000,10.1885,10.1984,10.079,10.088,85685.412373243,0
+URA.US,D,20200624,000000,10.0233,10.079,9.894,9.98652,32008.144330685,0
+URA.US,D,20200625,000000,9.92186,10.0691,9.8751,10.0691,26606.443299624,0
+URA.US,D,20200626,000000,9.97757,9.97757,9.894,9.93081,53678.273197198,0
+URA.US,D,20200629,000000,9.99349,10.0393,9.93678,9.99349,52566.572166242,0
+URA.US,D,20200630,000000,9.99349,10.1338,9.98453,10.1338,69258.170104798,0
+URA.US,D,20200701,000000,10.2074,10.2074,10.082,10.1795,53188.762887907,0
+URA.US,D,20200702,000000,10.1885,10.3198,10.1885,10.2263,69639.123713054,0
+URA.US,D,20200706,000000,10.3576,10.4362,10.3148,10.3387,143379.27835404,0
+URA.US,D,20200707,000000,10.2641,10.4412,10.1885,10.4044,78412.113403992,0
+URA.US,D,20200708,000000,10.4322,10.5208,10.3994,10.5068,110126.75258003,0
+URA.US,D,20200709,000000,10.4879,10.5257,10.3198,10.3765,57143.04123852,0
+URA.US,D,20200710,000000,10.3198,10.3855,10.273,10.3805,125125.67010617,0
+URA.US,D,20200713,000000,10.479,10.5446,10.291,10.291,49907.938145558,0
+URA.US,D,20200714,000000,10.3288,10.469,10.291,10.4601,96206.36598175,0
+URA.US,D,20200715,000000,10.5815,10.7675,10.5347,10.7486,176900.18041673,0
+URA.US,D,20200716,000000,10.7396,10.8332,10.6601,10.6849,85704.510311388,0
+URA.US,D,20200717,000000,10.7486,10.9645,10.7038,10.9645,129229.71649803,0
+URA.US,D,20200720,000000,11.0192,11.1973,11.0192,11.1694,510060.69588884,0
+URA.US,D,20200721,000000,11.2351,11.2719,11.0948,11.1416,349663.1443385,0
+URA.US,D,20200722,000000,11.2072,11.3843,11.2072,11.3843,305590.1288735,0
+URA.US,D,20200723,000000,11.4321,11.441,11.2261,11.2998,260754.20103735,0
+URA.US,D,20200724,000000,11.2162,11.2998,11.1784,11.2818,151649.69072538,0
+URA.US,D,20200727,000000,11.3475,11.4967,11.3475,11.4778,238965.46392341,0
+URA.US,D,20200728,000000,11.441,11.441,11.3187,11.3286,55704.664949825,0
+URA.US,D,20200729,000000,11.441,11.4778,10.8471,10.9834,275628.47938823,0
+URA.US,D,20200730,000000,10.8332,10.8889,10.6471,10.7765,238424.69072752,0
+URA.US,D,20200731,000000,10.675,10.7585,10.6292,10.7486,80084.690723621,0
+URA.US,D,20200803,000000,10.7585,10.7954,10.7297,10.7675,132864.35567337,0
+URA.US,D,20200804,000000,10.7396,10.9645,10.7396,10.9545,385673.81444248,0
+URA.US,D,20200805,000000,11.0759,11.1326,10.9734,11.0102,221639.61340752,0
+URA.US,D,20200806,000000,10.9734,11.0102,10.8799,10.9356,84424.948455686,0
+URA.US,D,20200807,000000,10.8799,10.9068,10.7765,10.8978,133194.04639503,0
+URA.US,D,20200810,000000,10.9545,10.9834,10.8521,10.8978,156518.65979767,0
+URA.US,D,20200811,000000,11.0192,11.057,10.7954,10.8242,51459.896908483,0
+URA.US,D,20200812,000000,11.0291,11.0948,11.0013,11.067,245194.40722253,0
+URA.US,D,20200813,000000,11.1048,11.1227,10.9267,11.0102,162465.15464317,0
+URA.US,D,20200814,000000,10.9545,11.067,10.9356,10.9923,48176.056702217,0
+URA.US,D,20200817,000000,11.1595,11.2351,11.0948,11.1515,183119.07216946,0
+URA.US,D,20200818,000000,11.1784,11.1784,11.0381,11.0809,77378.814434894,0
+URA.US,D,20200819,000000,11.0759,11.2072,11.0759,11.1515,207915.23196388,0
+URA.US,D,20200820,000000,10.9923,11.2241,10.9834,11.1973,133219.17526101,0
+URA.US,D,20200821,000000,11.0381,11.1515,10.9645,10.9834,117474.43299258,0
+URA.US,D,20200824,000000,11.057,11.1973,11.0381,11.0759,135354.12371467,0
+URA.US,D,20200825,000000,11.1416,11.254,11.0948,11.254,130513.29897228,0
+URA.US,D,20200826,000000,11.1973,11.3376,11.1595,11.3376,173097.68041663,0
+URA.US,D,20200827,000000,11.3376,11.3475,11.2629,11.3187,133266.41752905,0
+URA.US,D,20200828,000000,11.4221,11.6181,11.4221,11.6082,311079.27835817,0
+URA.US,D,20200831,000000,11.7027,11.7027,11.5813,11.6748,208937.47423195,0
+URA.US,D,20200901,000000,11.7295,11.7385,11.6231,11.7027,273173.8917593,0
+URA.US,D,20200902,000000,11.7574,11.7574,11.5992,11.637,124415.02577626,0
+URA.US,D,20200903,000000,11.5624,11.6559,11.244,11.2629,144217.57732314,0
+URA.US,D,20200904,000000,11.3187,11.4221,11.0192,11.2162,220674.66495389,0
+URA.US,D,20200908,000000,11.0291,11.1137,10.8332,10.87,274406.21134696,0
+URA.US,D,20200909,000000,11.0381,11.1585,11.0381,11.1227,130174.56185887,0
+URA.US,D,20200910,000000,11.1326,11.2072,10.9356,10.9834,115857.13917811,0
+URA.US,D,20200911,000000,11.1137,11.1167,10.9923,11.0291,66537.216496483,0
+URA.US,D,20200914,000000,11.1137,11.2162,11.0948,11.2162,107108.27319851,0
+URA.US,D,20200915,000000,11.3187,11.4132,11.2162,11.2629,156903.63402448,0
+URA.US,D,20200916,000000,11.3475,11.3475,11.2072,11.2261,119380.20618851,0
+URA.US,D,20200917,000000,11.1326,11.1694,11.0381,11.0759,75454.948455466,0
+URA.US,D,20200918,000000,11.1137,11.1137,10.9217,10.9356,175932.21649918,0
+URA.US,D,20200921,000000,10.7675,10.8332,10.5347,10.6939,235497.68041817,0
+URA.US,D,20200922,000000,10.6372,10.7396,10.5536,10.7297,274365.00000675,0
+URA.US,D,20200923,000000,10.666,10.672,10.2949,10.3288,210127.57732476,0
+URA.US,D,20200924,000000,10.273,10.4601,10.1984,10.3765,267519.8969138,0
+URA.US,D,20200925,000000,10.3099,10.3765,10.2074,10.3477,48212.242269228,0
+URA.US,D,20200928,000000,10.4601,10.6004,10.3198,10.4044,112961.28866257,0
+URA.US,D,20200929,000000,10.4501,10.5158,10.3666,10.4501,100093.29897154,0
+URA.US,D,20200930,000000,10.4322,10.4979,10.3666,10.3944,165300.69588036,0
+URA.US,D,20201001,000000,10.3288,10.4054,9.99349,10.0771,930410.33507445,0
+URA.US,D,20201002,000000,10.1288,10.1795,10.0482,10.1427,58988.505156091,0
+URA.US,D,20201005,000000,10.1984,10.3477,10.1984,10.273,182198.35051995,0
+URA.US,D,20201006,000000,10.3198,10.3666,10.1099,10.1149,134431.39175589,0
+URA.US,D,20201007,000000,10.2263,10.3288,10.1427,10.273,125024.14948761,0
+URA.US,D,20201008,000000,10.3198,10.3198,10.2173,10.2452,116911.54639463,0
+URA.US,D,20201009,000000,10.273,10.3288,10.2074,10.3009,32734.871134826,0
+URA.US,D,20201012,000000,10.283,10.3198,10.2173,10.3009,81782.39690923,0
+URA.US,D,20201013,000000,10.2263,10.2263,10.096,10.1517,55572.98969209,0
+URA.US,D,20201014,000000,10.1338,10.1427,10.0393,10.1049,180833.35051992,0
+URA.US,D,20201015,000000,9.99349,10.0771,9.85321,10.0303,188889.6649531,0
+URA.US,D,20201016,000000,10.0582,10.1338,9.96464,9.99349,124541.6752608,0
+URA.US,D,20201019,000000,10.1049,10.3288,10.1049,10.1606,145334.30412729,0
+URA.US,D,20201020,000000,10.2074,10.3944,10.1795,10.3855,35610.618557578,0
+URA.US,D,20201021,000000,10.4133,10.6004,10.3855,10.4601,130255.97938465,0
+URA.US,D,20201022,000000,10.4501,10.479,10.3576,10.4601,75404.690723506,0
+URA.US,D,20201023,000000,10.4979,10.5068,10.3666,10.4133,65774.30412533,0
+URA.US,D,20201026,000000,10.3944,10.3944,10.2173,10.273,105949.32989952,0
+URA.US,D,20201027,000000,10.2452,10.2452,10.1149,10.1238,249103.45361438,0
+URA.US,D,20201028,000000,9.94573,9.94573,9.86117,9.86117,145400.64433348,0
+URA.US,D,20201029,000000,9.85321,10.0114,9.81541,9.98354,65848.685568631,0
+URA.US,D,20201030,000000,10.0014,10.1338,9.97458,10.096,35193.47938231,0
+URA.US,D,20201102,000000,10.2263,10.273,10.0621,10.1427,91711.314435247,0
+URA.US,D,20201103,000000,10.273,10.4044,10.2213,10.3009,131955.69587954,0
+URA.US,D,20201104,000000,10.2362,10.2362,10.0114,10.0393,53912.474228131,0
+URA.US,D,20201105,000000,10.1238,10.3288,10.1238,10.3288,71428.29897083,0
+URA.US,D,20201106,000000,10.3387,10.479,10.3109,10.4133,48546.958764082,0
+URA.US,D,20201109,000000,10.675,10.8431,10.5158,10.5815,296468.35052276,0
+URA.US,D,20201110,000000,10.5904,10.7217,10.469,10.6939,82093.994847382,0
+URA.US,D,20201111,000000,10.7396,10.9645,10.7038,10.9267,236601.34021201,0
+URA.US,D,20201112,000000,10.9167,10.9545,10.6282,10.6561,130108.22165269,0
+URA.US,D,20201113,000000,10.7297,10.8053,10.6939,10.7118,90976.546393992,0
+URA.US,D,20201116,000000,10.8431,10.862,10.6471,10.7038,149003.11856037,0
+URA.US,D,20201117,000000,10.7038,10.7247,10.5904,10.7038,46264.252578458,0
+URA.US,D,20201118,000000,10.6939,10.7725,10.6153,10.6849,49900.902063084,0
+URA.US,D,20201119,000000,10.5904,10.6561,10.5257,10.6561,96360.154641547,0
+URA.US,D,20201120,000000,10.6561,10.6939,10.5446,10.675,142731.9587664,0
+URA.US,D,20201123,000000,10.7297,10.8332,10.7038,10.7396,87394.175259883,0
+URA.US,D,20201124,000000,10.8053,11.0759,10.7765,11.067,262974.58763534,0
+URA.US,D,20201125,000000,11.057,11.1694,10.9834,11.1694,189319.87113868,0
+URA.US,D,20201127,000000,11.1973,11.2261,11.1326,11.1416,88498.840208364,0
+URA.US,D,20201130,000000,11.067,11.1227,10.9545,11.0481,156176.90722034,0
+URA.US,D,20201201,000000,11.1227,11.1973,11.057,11.0759,90788.582476462,0
+URA.US,D,20201202,000000,11.1137,11.3754,11.067,11.3754,144627.68041593,0
+URA.US,D,20201203,000000,11.3943,11.646,11.3943,11.5435,267852.60309938,0
+URA.US,D,20201204,000000,11.5992,12.422,11.5883,12.3653,735548.04125522,0
+URA.US,D,20201207,000000,12.6926,13.4109,12.619,13.0836,1504189.7938515,0
+URA.US,D,20201208,000000,13.1592,13.1592,12.7115,12.8408,513876.26289925,0
+URA.US,D,20201209,000000,12.9343,12.991,12.3464,12.4488,546632.2422815,0
+URA.US,D,20201210,000000,12.5244,13.0736,12.5244,13.0557,559059.97424057,0
+URA.US,D,20201211,000000,13.0647,13.4487,12.9532,13.4019,606748.53094277,0
+URA.US,D,20201214,000000,14.0088,14.1859,13.6914,13.7292,1156332.9123996,0
+URA.US,D,20201215,000000,13.775,14.1023,13.5422,14.0546,627267.7577474,0
+URA.US,D,20201216,000000,14.0546,14.1023,13.7929,13.9431,342558.71134864,0
+URA.US,D,20201217,000000,14.0088,14.0277,13.775,13.8307,371946.41753493,0
+URA.US,D,20201218,000000,13.8218,14.0277,13.8218,13.9809,231195.61856239,0
+URA.US,D,20201221,000000,13.7103,13.8029,13.4487,13.7839,394381.46908187,0
+URA.US,D,20201222,000000,13.7292,13.8615,13.6357,13.7292,308715.15464677,0
+URA.US,D,20201223,000000,13.8029,14.2605,13.6357,14.158,411903.32475241,0
+URA.US,D,20201224,000000,14.2326,14.2983,14.0874,14.1759,163007.93814834,0
+URA.US,D,20201228,000000,14.4296,14.6535,14.2426,14.4664,572014.40723058,0
+URA.US,D,20201229,000000,14.541,14.7291,14.2137,14.3918,303653.19588376,0
+URA.US,D,20201230,000000,14.5331,14.6266,14.3918,14.4674,293576.52062578,0
+URA.US,D,20201231,000000,14.4764,14.5231,14.3162,14.4107,223984.63918077,0
+URA.US,D,20210104,000000,14.7679,14.7868,14.4107,14.5609,369475.74743178,0
+URA.US,D,20210105,000000,14.542,15.4543,14.5231,15.4444,947808.55672436,0
+URA.US,D,20210106,000000,15.5101,15.6046,15.322,15.3409,786771.72682349,0
+URA.US,D,20210107,000000,15.5101,15.9329,15.3976,15.8951,554326.70104457,0
+URA.US,D,20210108,000000,15.9329,16.0174,15.2096,15.4165,848983.7629075,0
+URA.US,D,20210111,000000,15.2285,15.3409,14.937,15.1807,395182.57732932,0
+URA.US,D,20210112,000000,15.2285,15.2564,14.6455,14.7112,818426.05672118,0
+URA.US,D,20210113,000000,14.8146,15.0305,14.6644,14.9927,1040807.4742524,0
+URA.US,D,20210114,000000,15.2285,15.4543,15.0683,15.3031,466627.96392901,0
+URA.US,D,20210115,000000,15.2564,15.3031,14.6177,14.6644,488199.58764088,0
+URA.US,D,20210119,000000,14.6933,14.8893,14.4296,14.542,340747.4226888,0
+URA.US,D,20210120,000000,14.5898,14.8236,14.4386,14.7211,437800.12887676,0
+URA.US,D,20210121,000000,14.7211,14.7868,14.3073,14.4764,488769.51032131,0
+URA.US,D,20210122,000000,14.2505,14.3819,14.1192,14.2038,372126.34021535,0
+URA.US,D,20210125,000000,14.2973,14.4296,14.0526,14.354,317853.01547174,0
+URA.US,D,20210126,000000,14.354,14.6833,14.3351,14.6744,476927.78351689,0
+URA.US,D,20210127,000000,14.2127,14.2973,13.8267,13.9401,765231.26290543,0
+URA.US,D,20210128,000000,13.8645,14.0993,13.7342,13.9491,372295.20619473,0
+URA.US,D,20210129,000000,14.0058,14.0058,13.574,13.6496,319079.30413157,0
+URA.US,D,20210201,000000,13.9969,15.1061,13.8655,15.0405,1584165.927874,0
+URA.US,D,20210202,000000,15.1807,15.1817,14.6644,14.8425,661955.64434619,0
+URA.US,D,20210203,000000,14.9927,15.0405,14.6933,14.9271,406027.19073164,0
+URA.US,D,20210204,000000,15.0116,15.0116,14.74,14.7868,303035.02578066,0
+URA.US,D,20210205,000000,14.8893,15.3598,14.8246,15.322,448944.27836157,0
+URA.US,D,20210208,000000,15.7359,16.1577,15.7359,16.0363,1183601.7526065,0
+URA.US,D,20210209,000000,16.1309,16.3467,15.9816,16.1498,595582.2680559,0
+URA.US,D,20210210,000000,16.497,16.7138,16.2055,16.5537,1200342.6031223,0
+URA.US,D,20210211,000000,17.0043,17.0611,16.3845,16.6571,1068042.1392015,0
+URA.US,D,20210212,000000,16.8263,16.882,16.6014,16.7517,562192.03609631,0
+URA.US,D,20210216,000000,17.654,18.2171,17.5883,18.0102,2190919.48459,0
+URA.US,D,20210217,000000,18.6409,18.6598,17.5595,17.9913,1563796.4691107,0
+URA.US,D,20210218,000000,17.5784,17.6819,16.7049,16.8541,1857811.2371591,0
+URA.US,D,20210219,000000,17.2302,17.4849,16.9576,17.4093,1109919.8969345,0
+URA.US,D,20210222,000000,17.4849,17.7107,17.3715,17.3814,1464322.3453969,0
+URA.US,D,20210223,000000,17.0422,17.2769,16.4413,17.1556,1248276.4175565,0
+URA.US,D,20210224,000000,17.1078,17.2869,16.7706,17.2769,1048635.6185825,0
+URA.US,D,20210225,000000,17.5316,17.6251,16.9854,17.2491,939299.92270353,0
+URA.US,D,20210226,000000,16.8084,16.9198,16.1776,16.4502,1205536.2371431,0
+URA.US,D,20210301,000000,17.0521,17.1078,16.7327,16.9009,1101041.3660065,0
+URA.US,D,20210302,000000,16.8541,17.85,16.8263,17.7853,1970116.1598423,0
+URA.US,D,20210303,000000,17.9355,18.227,17.6729,17.7764,1149767.2422963,0
+URA.US,D,20210304,000000,17.7953,17.8321,16.5447,16.6293,1150500.0000283,0
+URA.US,D,20210305,000000,16.7795,17.07,15.7548,16.7984,1128081.0309556,0
+URA.US,D,20210308,000000,16.9297,16.9854,16.3,16.3656,547572.06186915,0
+URA.US,D,20210309,000000,16.5258,16.9198,16.497,16.7049,554288.50516828,0
+URA.US,D,20210310,000000,16.9297,17.0521,16.4502,16.686,793648.9948649,0
+URA.US,D,20210311,000000,16.9665,17.3247,16.9009,17.2869,604153.22166436,0
+URA.US,D,20210312,000000,17.2491,17.8142,17.1745,17.7953,529565.72166252,0
+URA.US,D,20210315,000000,18.1325,18.6121,17.8788,18.6121,1686464.536124,0
+URA.US,D,20210316,000000,18.9036,19.4677,18.6499,18.9593,2863276.4691426,0
+URA.US,D,20210317,000000,18.8011,19.1105,18.3773,19.1105,1362628.8402397,0
+URA.US,D,20210318,000000,19.3174,19.4487,18.4429,18.4996,1154082.3711624,0
+URA.US,D,20210319,000000,18.6121,18.7911,17.8878,18.2738,1475016.1856033,0
+URA.US,D,20210322,000000,18.6031,18.6877,18.1892,18.2738,567303.24743664,0
+URA.US,D,20210323,000000,18.2738,18.2927,17.3904,17.4938,1280069.4587944,0
+URA.US,D,20210324,000000,17.7107,17.8231,17.3147,17.4182,447806.44330999,0
+URA.US,D,20210325,000000,16.9476,17.3715,16.8173,17.3058,805624.40723633,0
+URA.US,D,20210326,000000,17.6251,17.842,17.4371,17.8142,672753.01548048,0
+URA.US,D,20210329,000000,17.9166,17.9823,17.2302,17.6819,600501.49486014,0
+URA.US,D,20210330,000000,17.4471,17.6441,17.2779,17.4938,465242.86083619,0
+URA.US,D,20210331,000000,17.3993,18.0201,17.3993,17.7008,1057867.9639436,0
+URA.US,D,20210401,000000,18.0669,18.434,17.8788,18.434,1165259.6907503,0
+URA.US,D,20210405,000000,18.8011,19.4587,18.4857,19.3174,2917616.1340924,0
+URA.US,D,20210406,000000,19.6467,19.6935,19.007,19.1672,2167486.3144863,0
+URA.US,D,20210407,000000,19.2229,19.2707,18.7066,18.8289,605337.29382933,0
+URA.US,D,20210408,000000,18.9782,19.214,18.81,19.1672,904037.08765112,0
+URA.US,D,20210409,000000,19.2985,19.3254,18.82,18.9225,636761.44331464,0
+URA.US,D,20210412,000000,18.7165,18.8011,18.1047,18.2171,1127462.8608525,0
+URA.US,D,20210413,000000,18.1614,18.3305,17.9256,18.0669,721508.04125487,0
+URA.US,D,20210414,000000,18.0669,18.3962,17.9535,18.0012,601254.3556849,0
+URA.US,D,20210415,000000,18.3206,18.3723,18.0112,18.1614,400628.5051645,0
+URA.US,D,20210416,000000,18.3962,18.4151,17.9256,18.1982,339085.9020702,0
+URA.US,D,20210419,000000,18.2549,18.3305,17.8788,18.0012,546590.02578665,0
+URA.US,D,20210420,000000,18.0669,18.1703,17.4003,17.7475,727648.53094575,0
+URA.US,D,20210421,000000,17.6729,18.0947,17.5316,17.9913,537845.18042561,0
+URA.US,D,20210422,000000,18.0291,18.0858,17.4849,17.6441,557224.56186939,0
+URA.US,D,20210423,000000,17.5973,17.9535,17.5406,17.9067,563204.22681799,0
+URA.US,D,20210426,000000,18.1614,18.4051,17.9067,18.048,829809.43301012,0
+URA.US,D,20210427,000000,18.1703,18.1892,17.9913,18.1892,455798.42784627,0
+URA.US,D,20210428,000000,18.2459,18.6598,18.0579,18.622,882523.76290832,0
+URA.US,D,20210429,000000,18.8568,18.9503,18.3683,18.5563,908892.98971309,0
+URA.US,D,20210430,000000,18.5563,18.5942,18.2927,18.434,355688.04124587,0
+URA.US,D,20210503,000000,18.6598,19.4935,18.5136,19.4298,1589743.530967,0
+URA.US,D,20210504,000000,19.5711,19.5711,19.0816,19.2329,1092346.7783774,0
+URA.US,D,20210505,000000,19.4398,20.1909,19.4398,19.9939,1300077.0618877,0
+URA.US,D,20210506,000000,20.3322,20.361,19.8069,20.0407,1068145.6701294,0
+URA.US,D,20210507,000000,20.2854,21.0465,20.0516,20.8784,1351956.1082807,0
+URA.US,D,20210510,000000,21.3858,21.5171,20.7003,20.765,1795057.4227246,0
+URA.US,D,20210511,000000,20.0317,20.7461,19.2707,20.4546,1276142.319619,0
+URA.US,D,20210512,000000,20.4645,20.5023,19.6278,19.7223,941219.76806441,0
+URA.US,D,20210513,000000,19.4587,19.7691,18.9971,19.3264,958022.93816791,0
+URA.US,D,20210514,000000,19.6,20.0218,19.4597,19.9472,1031899.7938398,0
+URA.US,D,20210517,000000,20.1352,20.4456,20.0506,20.3232,1711537.1134442,0
+URA.US,D,20210518,000000,20.6804,20.8217,20.5023,20.6336,923088.78868252,0
+URA.US,D,20210519,000000,20.2198,20.2944,19.7591,20.1352,890683.60826935,0
+URA.US,D,20210520,000000,20.2476,20.3979,20.0218,20.3799,448204.48454712,0
+URA.US,D,20210521,000000,20.4834,20.5869,20.0128,20.0686,345991.31444151,0
+URA.US,D,20210524,000000,20.2098,20.2098,19.8348,19.9561,415226.3659896,0
+URA.US,D,20210525,000000,20.0785,20.0785,19.7174,19.7591,370524.12372046,0
+URA.US,D,20210526,000000,19.8437,20.1909,19.8437,20.0875,612228.63403569,0
+URA.US,D,20210527,000000,20.0317,20.6804,20.0079,20.6804,1067281.2371397,0
+URA.US,D,20210528,000000,20.8684,20.9619,20.361,20.568,792558.40208136,0
+URA.US,D,20210601,000000,20.9709,21.5171,20.943,21.4226,1142832.6804405,0
+URA.US,D,20210602,000000,21.6962,21.8464,21.4604,21.6395,758305.74744135,0
+URA.US,D,20210603,000000,21.4892,21.5549,21.0565,21.2723,1155792.1392037,0
+URA.US,D,20210604,000000,21.5927,21.9409,21.4136,21.9031,1259292.9124021,0
+URA.US,D,20210607,000000,22.0991,22.4095,22.0056,22.2125,1375717.9639514,0
+URA.US,D,20210608,000000,22.3249,22.3249,21.6962,21.9767,1168954.639204,0
+URA.US,D,20210609,000000,22.0901,22.109,21.7897,21.8275,907120.90208418,0
+URA.US,D,20210610,000000,21.9399,22.1279,21.6862,22.0523,568858.22166349,0
+URA.US,D,20210611,000000,22.2215,22.2782,21.9956,22.0623,916260.77321843,0
+URA.US,D,20210614,000000,21.9678,21.9956,20.4357,20.6237,3609719.3815322,0
+URA.US,D,20210615,000000,20.6804,21.2156,20.6615,21.1788,1794098.5051988,0
+URA.US,D,20210616,000000,21.2823,21.3758,20.943,21.0565,1011318.2474476,0
+URA.US,D,20210617,000000,20.8028,21.0376,19.8905,20.2098,1506440.3350886,0
+URA.US,D,20210618,000000,19.8726,20.1253,19.5433,19.6278,789564.04641119,0
+URA.US,D,20210621,000000,19.8069,19.9561,19.3642,19.8537,1158692.0103378,0
+URA.US,D,20210622,000000,20.0317,20.2765,19.7402,20.2287,796311.64950414,0
+URA.US,D,20210623,000000,20.2198,20.4924,20.0785,20.1163,1044618.0154896,0
+URA.US,D,20210624,000000,20.3799,20.6993,20.2576,20.6336,667423.68558344,0
+URA.US,D,20210625,000000,20.8495,21.0376,20.6525,20.765,884422.50002177,0
+URA.US,D,20210628,000000,20.765,20.8217,20.3511,20.3979,997630.05157095,0
+URA.US,D,20210629,000000,20.3232,20.3232,19.8248,19.8338,744781.39177091,0
+URA.US,D,20210630,000000,19.7582,19.975,19.6547,19.9472,549027.52578671,0
+URA.US,D,20210701,000000,20.0596,20.2287,19.7492,20.0686,909299.07218733,0
+URA.US,D,20210702,000000,20.2665,20.3889,19.8527,20.0785,613086.03094293,0
+URA.US,D,20210706,000000,20.0596,20.0875,19.5801,19.589,1376401.469106,0
+URA.US,D,20210707,000000,19.599,19.7114,19.1941,19.4577,1609001.2886994,0
+URA.US,D,20210708,000000,18.9871,19.1592,18.4598,18.9493,1243395.3866285,0
+URA.US,D,20210709,000000,18.9493,19.2587,18.9215,19.213,506929.63918774,0
+URA.US,D,20210712,000000,19.1095,19.2408,19.0528,19.1095,485573.11856865,0
+URA.US,D,20210713,000000,19.0995,19.1085,18.8369,18.8648,770546.52063752,0
+URA.US,D,20210714,000000,19.0438,19.1612,18.7513,18.8548,422812.26805164,0
+URA.US,D,20210715,000000,18.7891,19.0627,18.6479,18.8926,669712.4226969,0
+URA.US,D,20210716,000000,18.9404,19.0438,18.2718,18.2718,1106318.4278623,0
+URA.US,D,20210719,000000,17.8769,17.9147,17.4441,17.6043,1222614.8196177,0
+URA.US,D,20210720,000000,17.5376,17.8769,17.3028,17.8112,511963.45362085,0
+URA.US,D,20210721,000000,18.0082,18.5733,18.0082,18.4887,639696.49486111,0
+URA.US,D,20210722,000000,18.63,18.6479,18.2151,18.4509,647858.35053141,0
+URA.US,D,20210723,000000,18.4409,18.4409,18.0649,18.234,594549.97424144,0
+URA.US,D,20210726,000000,18.1116,18.432,18.0927,18.4041,515487.52578588,0
+URA.US,D,20210727,000000,18.4131,18.5514,17.9992,18.2151,390780.00000962,0
+URA.US,D,20210728,000000,18.1594,19.0806,18.1594,19.015,812233.29898907,0
+URA.US,D,20210729,000000,19.2975,19.392,19.1095,19.1851,550855.90207542,0
+URA.US,D,20210730,000000,18.9304,19.0528,18.7145,18.827,628729.2525928,0
+URA.US,D,20210802,000000,19.015,19.1473,18.5822,18.62,441801.64949541,0
+URA.US,D,20210803,000000,18.5922,18.62,18.3474,18.5444,443379.74227896,0
+URA.US,D,20210804,000000,18.432,18.5355,18.046,18.0748,414260.41238133,0
+URA.US,D,20210805,000000,18.0748,18.4628,18.0649,18.2529,265103.50516116,0
+URA.US,D,20210806,000000,18.3096,18.3375,18.0649,18.2529,149752.96392121,0
+URA.US,D,20210809,000000,18.1962,18.1962,17.839,17.9236,457263.94331022,0
+URA.US,D,20210810,000000,17.9336,18.3942,17.8769,18.3474,396111.34021594,0
+URA.US,D,20210811,000000,18.5355,18.5633,18.1405,18.3564,219088.53093323,0
+URA.US,D,20210812,000000,18.3375,18.4509,18.1305,18.2529,293807.7061928,0
+URA.US,D,20210813,000000,18.1027,18.2251,17.849,17.849,252519.97423302,0
+URA.US,D,20210816,000000,17.6978,17.7266,17.2561,17.4063,1089021.7268309,0
+URA.US,D,20210817,000000,17.1337,17.3307,16.9357,17.0392,824295.15465947,0
+URA.US,D,20210818,000000,17.1337,17.3784,17.0302,17.1337,544786.77836393,0
+URA.US,D,20210819,000000,16.9168,16.9168,16.3806,16.5029,1599384.9742662,0
+URA.US,D,20210820,000000,16.3527,16.7855,16.2114,16.7576,502361.21135257,0
+URA.US,D,20210823,000000,17.1337,17.6888,17.0491,17.651,611363.19589134,0
+URA.US,D,20210824,000000,17.9425,18.1305,17.9097,17.9893,531394.09795122,0
+URA.US,D,20210825,000000,18.1873,18.2708,17.9714,18.1594,415717.88660817,0
+URA.US,D,20210826,000000,18.0838,18.2062,17.8958,17.9147,267644.53608906,0
+URA.US,D,20210827,000000,18.1027,18.7613,17.9992,18.6479,768012.5257921,0
+URA.US,D,20210830,000000,18.827,19.0578,18.7374,19.0438,694080.38661502,0
+URA.US,D,20210831,000000,19.1563,19.7582,19.1563,19.7114,709754.76805871,0
+URA.US,D,20210901,000000,19.8616,20.2854,19.7681,20.2854,889181.90723838,0
+URA.US,D,20210902,000000,20.6804,21.6405,20.6804,21.5837,2803886.9072855,0
+URA.US,D,20210903,000000,22.496,23.08,22.12,22.5149,3773550.54133,0
+URA.US,D,20210907,000000,23.1367,23.5884,23.0373,23.4561,2579436.8815068,0
+URA.US,D,20210908,000000,23.5506,23.6163,22.5438,23.2024,1968444.5876773,0
+URA.US,D,20210909,000000,23.0611,23.1357,22.6284,22.901,952591.08249768,0
+URA.US,D,20210910,000000,23.2303,25.1872,23.1925,24.7833,4588815.3867109,0
+URA.US,D,20210913,000000,26.0716,26.7591,25.5354,25.5642,4930828.2990904,0
+URA.US,D,20210914,000000,25.7901,26.2218,24.3684,25.3384,4077635.9537086,0
+URA.US,D,20210915,000000,26.0627,27.0217,25.8179,26.9849,3987102.6805105,0
+URA.US,D,20210916,000000,26.5989,26.7004,25.6866,26.0905,2802836.5206875,0
+URA.US,D,20210917,000000,25.9681,26.0159,23.3526,24.049,3743277.2939066,0
+URA.US,D,20210920,000000,22.704,22.9109,22.111,22.4682,2961237.8351244,0
+URA.US,D,20210921,000000,23.3337,23.5994,22.9109,22.9477,2072876.1340716,0
+URA.US,D,20210922,000000,23.6163,23.9356,23.0044,23.0144,1375319.9227143,0
+URA.US,D,20210923,000000,23.2402,23.3904,22.5378,23.1367,1443639.2783861,0
+URA.US,D,20210924,000000,22.7885,22.7885,21.4992,21.734,3179700.1547174,0
+URA.US,D,20210927,000000,22.1767,23.0044,21.8285,22.9199,2096730.4639691,0
+URA.US,D,20210928,000000,22.7129,22.892,21.8006,22.2802,2418263.350575,0
+URA.US,D,20210929,000000,22.3926,22.4214,21.7161,21.9509,991697.62889039,0
+URA.US,D,20210930,000000,21.8941,22.8154,21.5937,22.3836,1938540.2320065,0
+URA.US,D,20211001,000000,22.5717,22.9199,22.0265,22.8442,1598860.2835445,0
+URA.US,D,20211004,000000,23.2591,24.0301,22.5906,22.6751,4256053.9176305,0
+URA.US,D,20211005,000000,23.0512,23.3337,22.5816,22.9298,1930085.8763362,0
+URA.US,D,20211006,000000,22.3647,22.3836,21.6494,22.1389,2318593.2217066,0
+URA.US,D,20211007,000000,22.3269,23.1178,22.2045,22.9955,1614158.7371531,0
+URA.US,D,20211008,000000,22.9766,23.1735,22.1011,22.2145,1496923.5309647,0
+URA.US,D,20211011,000000,22.5816,22.9388,22.4672,22.6851,970769.30414761,0
+URA.US,D,20211012,000000,22.8074,25.4319,22.5816,25.3284,6523968.2475833,0
+URA.US,D,20211013,000000,26.1472,27.6525,25.1404,27.0595,6667084.1754218,0
+URA.US,D,20211014,000000,26.8058,26.8625,25.8179,26.2785,3493304.3815293,0
+URA.US,D,20211015,000000,26.2785,26.3452,25.4041,25.8935,2306759.5361393,0
+URA.US,D,20211018,000000,26.6367,27.7281,26.6267,27.1162,3835799.7681357,0
+URA.US,D,20211019,000000,27.8882,28.0106,26.8436,27.2854,2766502.1907897,0
+URA.US,D,20211020,000000,27.351,27.9161,26.6267,27.8594,2105258.1959281,0
+URA.US,D,20211021,000000,27.4734,27.7559,26.6267,26.9093,1527739.5618933,0
+URA.US,D,20211022,000000,27.0695,27.1351,25.9791,26.6457,1573137.3711727,0
+URA.US,D,20211025,000000,27.1819,27.8783,27.1441,27.2296,1931598.6340682,0
+URA.US,D,20211026,000000,27.4266,27.5211,26.7213,27.2386,1596140.3350908,0
+URA.US,D,20211027,000000,26.8148,27.1351,25.6955,25.7712,2653202.1650138,0
+URA.US,D,20211028,000000,26.1472,26.1472,25.5732,25.8179,2603018.8144971,0
+URA.US,D,20211029,000000,25.5453,25.7712,24.4062,25.2717,2864389.1753282,0
+URA.US,D,20211101,000000,25.5075,26.2039,25.4508,26.0338,1522545.9278725,0
+URA.US,D,20211102,000000,25.8368,26.0527,25.413,25.9492,1908883.1443769,0
+URA.US,D,20211103,000000,26.1094,27.8504,26.0627,27.7848,4347445.5928905,0
+URA.US,D,20211104,000000,28.3111,28.4613,27.2953,27.8216,2465515.6701638,0
+URA.US,D,20211105,000000,27.944,28.0385,27.0317,27.3421,2126313.1701554,0
+URA.US,D,20211108,000000,27.7659,29.2522,27.7092,29.0075,3777194.2268971,0
+URA.US,D,20211109,000000,29.5527,29.7317,27.944,29.0542,2952527.1650211,0
+URA.US,D,20211110,000000,28.6971,28.9796,27.1351,27.4455,3145884.7423455,0
+URA.US,D,20211111,000000,28.0196,28.913,27.5072,28.4145,2575046.3660428,0
+URA.US,D,20211112,000000,28.8851,29.092,28.1041,28.3578,1310178.8660116,0
+URA.US,D,20211115,000000,29.0264,29.0264,27.6057,27.7559,1799358.4794257,0
+URA.US,D,20211116,000000,27.8693,27.8693,26.5332,26.7213,2683689.5103753,0
+URA.US,D,20211117,000000,26.6835,27.3162,26.3452,26.5233,1585261.5464308,0
+URA.US,D,20211118,000000,26.7213,26.9272,26.1194,26.8715,1719566.2887021,0
+URA.US,D,20211119,000000,26.5989,26.6088,25.4976,25.6299,1948919.4588109,0
+URA.US,D,20211122,000000,25.6866,25.7334,24.5097,24.5763,2732185.2062528,0
+URA.US,D,20211123,000000,25.3573,26.3353,25.018,25.7334,2135156.5206711,0
+URA.US,D,20211124,000000,25.7045,25.8836,25.2439,25.6299,983418.1701273,0
+URA.US,D,20211126,000000,24.3405,24.4629,23.4939,24.3684,1937802.4485013,0
+URA.US,D,20211129,000000,24.8022,25.0459,24.4161,24.839,1518209.690759,0
+URA.US,D,20211130,000000,24.3405,24.7275,22.8253,23.5596,3522211.623798,0
+URA.US,D,20211201,000000,24.1714,24.3316,22.8631,22.9109,3227587.7320382,0
+URA.US,D,20211202,000000,23.1735,23.861,22.9298,23.6163,2190311.3660333,0
+URA.US,D,20211203,000000,23.673,23.9734,22.2234,22.5717,2139995.3351042,0
+URA.US,D,20211206,000000,22.1578,22.7975,21.4236,22.3836,1707646.1598358,0
+URA.US,D,20211207,000000,23.4183,24.1147,23.1546,24.058,2221387.7320134,0
+URA.US,D,20211208,000000,24.0679,24.3216,23.6401,23.9734,1428335.7990042,0
+URA.US,D,20211209,000000,24.1525,24.3117,23.1367,23.2492,1211869.7165247,0
+URA.US,D,20211210,000000,23.3626,23.4849,22.5338,22.7507,1450557.7577677,0
+URA.US,D,20211213,000000,22.7507,22.9298,21.913,22.0543,1237192.57735,0
+URA.US,D,20211214,000000,21.3768,22.0076,21.339,21.6594,1526953.5309654,0
+URA.US,D,20211215,000000,21.3768,22.901,21.1042,22.8631,2806428.9433681,0
+URA.US,D,20211216,000000,23.5218,23.5596,22.2712,22.4403,1208585.8763184,0
+URA.US,D,20211217,000000,22.0076,22.5338,21.7011,22.0732,1358833.3763221,0
+URA.US,D,20211220,000000,21.4992,21.6683,20.9719,21.6405,1514835.3866352,0
+URA.US,D,20211221,000000,22.111,23.0422,22.0095,22.9666,1101639.4330168,0
+URA.US,D,20211222,000000,23.0233,23.0233,22.4304,22.704,1199496.2629161,0
+URA.US,D,20211223,000000,22.8631,23.2959,22.7219,23.0611,1030825.2835305,0
+URA.US,D,20211227,000000,23.2213,24.0301,22.9855,23.9834,1707250.128908,0
+URA.US,D,20211228,000000,24.1246,24.1336,22.8821,23.0333,1779567.9897345,0
+URA.US,D,20211229,000000,22.8353,23.2024,22.496,22.7129,1100717.7062127,0
+URA.US,D,20211230,000000,22.8323,23.091,22.305,22.3448,1867905.000046,0
+URA.US,D,20211231,000000,22.4145,22.8154,22.4145,22.703,782250.54125637,0
+URA.US,D,20220103,000000,23.5785,24.4429,23.449,24.0461,1754486.3660226,0
+URA.US,D,20220104,000000,24.5236,24.6523,23.8769,24.4738,1713241.8557123,0
+URA.US,D,20220105,000000,25.0409,26.2348,24.4142,24.6231,7980765.0001964,0
+URA.US,D,20220106,000000,25.1504,25.1781,23.1507,23.2701,3882872.165044,0
+URA.US,D,20220107,000000,23.469,24.1356,23.0512,24.0858,1972420.97943,0
+URA.US,D,20220110,000000,24.0759,24.0958,23.1308,23.6581,1569073.5309665,0
+URA.US,D,20220111,000000,23.9267,24.0809,23.1407,23.9565,1078113.7886863,0
+URA.US,D,20220112,000000,24.245,24.9016,23.8968,24.056,2025419.7680911,0
+URA.US,D,20220113,000000,24.3744,24.3947,23.0014,23.081,1853424.7423137,0
+URA.US,D,20220114,000000,23.081,23.28,22.3846,22.9218,1992075.7732449,0
+URA.US,D,20220118,000000,22.6333,22.6711,21.8573,21.917,2342347.0361401,0
+URA.US,D,20220119,000000,22.305,22.8323,22.0663,22.4443,2090364.8196391,0
+URA.US,D,20220120,000000,22.4742,23.1407,21.9867,22.0165,1743212.5515893,0
+URA.US,D,20220121,000000,21.728,21.7379,20.5739,20.6436,5671891.623851,0
+URA.US,D,20220124,000000,19.4895,20.8227,18.6141,20.6635,4301235.6186626,0
+URA.US,D,20220125,000000,20.3451,20.8227,19.8377,20.7033,3266602.8093588,0
+URA.US,D,20220126,000000,21.1908,21.3798,19.8079,19.8676,2717969.3041906,0
+URA.US,D,20220127,000000,20.0168,20.3451,19.0717,19.1314,2198378.7371675,0
+URA.US,D,20220128,000000,19.0816,19.8865,18.9623,19.8676,1891574.3814899,0
+URA.US,D,20220131,000000,19.9671,20.5739,19.6786,20.5541,1822331.2887047,0
+URA.US,D,20220201,000000,20.5839,21.3301,20.2257,21.1211,2320825.6701602,0
+URA.US,D,20220202,000000,21.5489,21.6086,20.5441,20.7829,1117240.4381718,0
+URA.US,D,20220203,000000,20.1462,20.4148,19.7681,19.8178,2301437.2423247,0
+URA.US,D,20220204,000000,19.8079,20.4745,19.7681,20.4048,2764531.0825423,0
+URA.US,D,20220207,000000,20.4247,20.9868,20.4247,20.8724,1674798.7113814,0
+URA.US,D,20220208,000000,20.8923,21.0216,20.5739,20.9421,1653887.4742675,0
+URA.US,D,20220209,000000,21.3499,22.504,21.3499,22.4443,2609230.6701673,0
+URA.US,D,20220210,000000,22.0961,22.8224,21.8175,21.9867,2247082.5000553,0
+URA.US,D,20220211,000000,21.8872,22.1757,21.4992,21.728,1537244.3041616,0
+URA.US,D,20220214,000000,21.5091,21.7918,21.0919,21.2206,1407339.123746,0
+URA.US,D,20220215,000000,21.4892,21.6882,21.2604,21.6584,650314.94846962,0
+URA.US,D,20220216,000000,21.6584,21.8165,21.3997,21.5091,746910.30929674,0
+URA.US,D,20220217,000000,21.5091,21.7379,20.952,21.0813,1056038.5825002,0
+URA.US,D,20220218,000000,21.1709,21.3698,20.6834,20.7331,1016659.6392003,0
+URA.US,D,20220222,000000,20.6436,21.0614,20.5242,20.8028,1206324.2783802,0
+URA.US,D,20220223,000000,21.2604,21.4196,20.8625,20.9222,1321819.5618882,0
+URA.US,D,20220224,000000,20.4645,21.7578,20.1661,21.7181,2730802.1134693,0
+URA.US,D,20220225,000000,22.1558,22.6831,21.4693,22.5935,2520269.4588249,0
+URA.US,D,20220228,000000,23.1308,23.9963,23.081,23.9864,4915462.500121,0
+URA.US,D,20220301,000000,24.9315,25.1106,23.4293,23.9466,4763794.7166121,0
+URA.US,D,20220302,000000,24.3843,24.7226,23.8968,24.5534,4439662.5001093,0
+URA.US,D,20220303,000000,24.8022,24.832,23.7476,24.1057,3085538.2732718,0
+URA.US,D,20220304,000000,22.3249,23.2551,22.0503,23.1507,5698179.43313,0
+URA.US,D,20220307,000000,23.7973,24.4042,23.4292,23.6382,5095759.0980636,0
+URA.US,D,20220308,000000,24.1953,24.8817,23.28,24.5335,6047566.1599427,0
+URA.US,D,20220309,000000,24.5534,26.3375,23.9167,25.9065,8530824.8197976,0
+URA.US,D,20220310,000000,26.3641,26.5233,25.5207,26.2547,8161278.7115411,0
+URA.US,D,20220311,000000,26.0457,26.486,25.3692,25.5085,3267927.6031732,0
+URA.US,D,20220314,000000,25.1703,25.1703,23.469,23.8172,4319742.5258795,0
+URA.US,D,20220315,000000,23.1507,23.7675,22.6284,23.5486,3070038.7887354,0
+URA.US,D,20220316,000000,24.0759,24.3744,22.9318,23.8272,2263701.7268598,0
+URA.US,D,20220317,000000,24.2948,25.5881,24.1455,25.4787,4361890.6702105,0
+URA.US,D,20220318,000000,25.6279,25.7075,25.0708,25.5185,2229173.6598487,0
+URA.US,D,20220321,000000,25.8169,26.8416,25.8169,26.3542,4173280.4382471,0
+URA.US,D,20220322,000000,26.7024,26.9113,26.0358,26.6327,4737886.8557867,0
+URA.US,D,20220323,000000,26.7521,27.0506,26.2149,26.2447,3778917.0619487,0
+URA.US,D,20220324,000000,26.6029,26.6128,25.934,26.583,1888950.9278815,0
+URA.US,D,20220325,000000,26.384,26.6924,25.8965,26.1154,2305649.8454176,0
+URA.US,D,20220328,000000,25.7572,25.7572,25.0807,25.3891,2612943.7114045,0
+URA.US,D,20220329,000000,25.0708,25.5284,24.3147,25.4588,2756818.5309957,0
+URA.US,D,20220330,000000,25.7572,26.384,25.3294,25.5583,2135252.0103618,0
+URA.US,D,20220331,000000,25.797,26.384,25.7672,26.0258,2246942.7835605,0
+URA.US,D,20220401,000000,26.2646,26.6576,25.7373,25.9363,2146745.9536611,0
+URA.US,D,20220404,000000,26.1452,26.3641,25.5782,25.7075,1462230.6185927,0
+URA.US,D,20220405,000000,25.9562,27.1103,25.4488,25.5483,3412167.2938984,0
+URA.US,D,20220406,000000,25.3394,25.6577,25.0011,25.6179,2837761.6237812,0
+URA.US,D,20220407,000000,25.9662,27.3192,25.8965,27.1202,5989990.9022093,0
+URA.US,D,20220408,000000,27.6077,27.6872,26.8716,27.359,4240287.06196,0
+URA.US,D,20220411,000000,27.2495,27.4285,26.6228,27.1501,2411237.319647,0
+URA.US,D,20220412,000000,27.5579,27.8266,27.0804,27.2495,2626168.5309925,0
+URA.US,D,20220413,000000,27.8465,28.3439,27.6276,28.1947,3656455.0516364,0
+URA.US,D,20220414,000000,28.1947,28.3339,27.6674,27.9062,2852895.232029,0
+URA.US,D,20220418,000000,28.0355,28.1051,26.8914,27.0307,3614889.8969962,0
+URA.US,D,20220419,000000,27.16,27.16,26.583,26.7223,2382538.1443885,0
+URA.US,D,20220420,000000,26.8615,27.7549,26.185,27.6276,4384684.5619636,0
+URA.US,D,20220421,000000,27.5778,27.6077,25.1305,25.3095,6537038.2733568,0
+URA.US,D,20220422,000000,25.2001,25.5981,23.9167,24.3246,5534342.2424043,0
+URA.US,D,20220425,000000,23.4491,23.9665,22.8088,23.6879,5314763.1960071,0
+URA.US,D,20220426,000000,23.8769,23.9665,23.1805,23.2701,2694002.3969735,0
+URA.US,D,20220427,000000,23.5088,24.0361,23.2999,23.4292,2421078.7887194,0
+URA.US,D,20220428,000000,23.5984,23.7476,22.6433,23.5884,2695596.5722313,0
+URA.US,D,20220429,000000,23.5785,24.2749,22.9318,23.0711,3079501.3145088,0
+URA.US,D,20220502,000000,22.7328,22.8224,22.1458,22.7826,2751780.695944,0
+URA.US,D,20220503,000000,22.7229,23.4591,22.7229,23.2004,1873225.2835513,0
+URA.US,D,20220504,000000,23.2104,23.867,22.5438,23.8172,1999568.1959255,0
+URA.US,D,20220505,000000,23.8869,24.1555,21.8971,22.2652,3174754.7938926,0
+URA.US,D,20220506,000000,22.0663,22.2155,21.1808,21.8573,3097121.675334,0
+URA.US,D,20220509,000000,21.151,21.151,19.8974,20.0268,4229099.6908258,0
+URA.US,D,20220510,000000,20.4546,20.753,19.589,20.0069,4279874.0722703,0
+URA.US,D,20220511,000000,20.0566,20.5541,19.3503,19.3702,3180088.1444082,0
+URA.US,D,20220512,000000,19.0816,19.6039,18.5066,18.8727,4683513.0155792,0
+URA.US,D,20220513,000000,19.4995,20.6535,19.4995,20.1661,4104662.5516474,0
+URA.US,D,20220516,000000,20.375,20.6734,19.9372,20.375,2493272.0103707,0
+URA.US,D,20220517,000000,20.7928,21.2903,20.5342,21.2704,4249309.3300015,0
+URA.US,D,20220518,000000,21.0316,21.1957,20.0613,20.2854,2064652.9639683,0
+URA.US,D,20220519,000000,20.0865,20.9122,20.0467,20.6336,2430846.8815031,0
+URA.US,D,20220520,000000,20.8923,21.0316,20.2158,20.763,1747306.5464348,0
+URA.US,D,20220523,000000,20.8923,21.4096,20.5948,21.3599,1729022.7835477,0
+URA.US,D,20220524,000000,20.8625,21.0515,20.5093,20.9421,1771310.6443735,0
+URA.US,D,20220525,000000,20.6734,21.1808,20.6137,21.1012,1349721.6495178,0
+URA.US,D,20220526,000000,21.2206,21.7441,21.1012,21.6584,2006369.0722143,0
+URA.US,D,20220527,000000,21.8872,22.0961,21.7379,22.0762,1422051.5722,0
+URA.US,D,20220531,000000,22.3846,22.6333,21.6683,21.8275,1565288.1185952,0
+URA.US,D,20220601,000000,21.8275,22.1359,21.2107,21.4295,1596880.1289053,0
+URA.US,D,20220602,000000,21.3897,22.78,21.3897,22.5736,2603501.2887239,0
+URA.US,D,20220603,000000,22.2951,22.3647,21.917,22.0265,1444070.4897263,0
+URA.US,D,20220606,000000,22.3846,22.3966,21.9767,22.116,830075.7989895,0
+URA.US,D,20220607,000000,21.8872,23.7476,21.6783,23.4392,5438137.8867318,0
+URA.US,D,20220608,000000,23.8272,24.0858,23.1357,23.3795,3681208.994936,0
+URA.US,D,20220609,000000,23.2502,23.2502,22.2553,22.2752,1481469.278387,0
+URA.US,D,20220610,000000,21.7379,21.9668,21.4395,21.8374,1801031.0567454,0
+URA.US,D,20220613,000000,20.8923,21.0913,19.9323,20.1163,3342861.8815256,0
+URA.US,D,20220614,000000,20.176,20.2953,19.1463,19.3702,3960989.7681387,0
+URA.US,D,20220615,000000,19.6985,20.0069,19.1413,19.7979,1771099.5618993,0
+URA.US,D,20220616,000000,19.2607,19.4398,18.6837,18.8926,2254278.4021173,0
+URA.US,D,20220617,000000,18.9026,19.206,18.5643,18.7633,2098595.0258249,0
+URA.US,D,20220621,000000,19.1791,19.6587,18.9202,19.2707,1073809.7165213,0
+URA.US,D,20220622,000000,18.5643,18.7036,18.2161,18.4847,1686484.6392168,0
+URA.US,D,20220623,000000,18.4549,18.4847,17.6888,18.1564,2092852.5773711,0
+URA.US,D,20220624,000000,18.425,19.6581,18.425,19.4298,3442965.2320435,0
+URA.US,D,20220627,000000,19.6985,20.0964,19.5791,19.7383,1239328.5309583,0
+URA.US,D,20220628,000000,19.9372,20.1064,19.2607,19.4,1198071.9587924,0
+URA.US,D,20220629,000000,19.46,19.51,18.75,18.84,1609403,0
+URA.US,D,20220630,000000,18.57,18.7,18.02,18.56,1805237,0
+URA.US,D,20220701,000000,18.35,19.11,18.26,19.02,908104,0
+URA.US,D,20220705,000000,18.36,18.62,17.95,18.21,2662867,0
+URA.US,D,20220706,000000,18.55,18.55,17.65,18.04,3405960,0
+URA.US,D,20220707,000000,18.45,19.18,18.45,19.12,2424215,0
+URA.US,D,20220708,000000,19.18,19.485,18.97,19.31,823151,0
+URA.US,D,20220711,000000,18.95,19.01,18.56,18.64,1445478,0
+URA.US,D,20220712,000000,18.42,18.62,18.2,18.29,1624942,0
+URA.US,D,20220713,000000,18.05,18.57,17.921,18.36,1040583,0
+URA.US,D,20220714,000000,18.2,18.61,17.71,18.56,2654125,0
+URA.US,D,20220715,000000,18.76,18.92,18.27,18.8,1508346,0
+URA.US,D,20220718,000000,19.21,19.52,19.07,19.14,1075627,0
+URA.US,D,20220719,000000,19.32,20.04,19.21,19.94,2235376,0
+URA.US,D,20220720,000000,20.16,20.405,19.91,20.27,2946324,0
+URA.US,D,20220721,000000,20.14,20.15,19.61,19.93,665267,0
+URA.US,D,20220722,000000,20.06,20.13,19.25,19.31,1330036,0
+URA.US,D,20220725,000000,19.4,19.74,19.11,19.72,1805829,0
+URA.US,D,20220726,000000,19.76,19.94,19.5,19.72,1645801,0
+URA.US,D,20220727,000000,20.03,21.14,19.978,21.09,4607902,0
+URA.US,D,20220728,000000,21.31,21.47,20.66,21.43,2022808,0
+URA.US,D,20220729,000000,21.35,21.67,21.11,21.58,1624575,0
+URA.US,D,20220801,000000,21.43,21.43,20.92,21.06,1571199,0
+URA.US,D,20220802,000000,20.84,21.33,20.81,21.06,966819,0
+URA.US,D,20220803,000000,21.3,21.37,20.73,21.05,954200,0
+URA.US,D,20220804,000000,21.04,21.21,20.76,21.05,1159223,0
+URA.US,D,20220805,000000,20.71,21.52,20.56,21.33,1563608,0
+URA.US,D,20220808,000000,21.6,22.03,21.52,21.62,2015992,0
+URA.US,D,20220809,000000,21.68,21.7,20.86,21.06,1004068,0
+URA.US,D,20220810,000000,21.47,21.6538,21.19,21.6,1231808,0
+URA.US,D,20220811,000000,21.61,22.125,21.5,21.53,1898863,0
+URA.US,D,20220812,000000,21.63,21.69,21.25,21.6,832853,0
+URA.US,D,20220815,000000,21.27,21.27,20.86,21.11,1013996,0
+URA.US,D,20220816,000000,21.04,21.32,20.8,21.19,1666584,0
+URA.US,D,20220817,000000,20.95,21.11,20.25,20.38,2103263,0
+URA.US,D,20220818,000000,20.5,20.59,20.21,20.51,1283599,0
+URA.US,D,20220819,000000,20.15,20.22,19.52,19.63,2433301,0
+URA.US,D,20220822,000000,19.43,19.61,19.17,19.53,1616416,0
+URA.US,D,20220823,000000,19.6,20.34,19.585,20.15,1366647,0
+URA.US,D,20220824,000000,21.26,22.545,20.83,22.5,5299588,0
+URA.US,D,20220825,000000,22.8,22.94,22.14,22.61,3365995,0
+URA.US,D,20220826,000000,22.52,22.53,21.6,21.78,2583623,0
+URA.US,D,20220829,000000,21.65,23.69,21.65,23.39,5832400,0
+URA.US,D,20220830,000000,23.65,23.76,22.56,23.42,6245415,0
+URA.US,D,20220831,000000,22.9,23.565,22.78,23.34,2955478,0
+URA.US,D,20220901,000000,22.97,23.01,21.97,22.27,3111588,0
+URA.US,D,20220902,000000,22.6,22.72,22.05,22.18,2061522,0
+URA.US,D,20220906,000000,23.09,23.46,22.55,22.66,4282798,0
+URA.US,D,20220907,000000,22.78,23.059,22.255,22.95,3372865,0
+URA.US,D,20220908,000000,22.98,23.875,22.85,23.77,3632880,0
+URA.US,D,20220909,000000,24.14,24.34,23.5162,23.86,2722188,0
+URA.US,D,20220912,000000,24.13,24.15,23.54,23.69,2366711,0
+URA.US,D,20220913,000000,22.88,23.45,22.7,22.85,3133888,0
+URA.US,D,20220914,000000,22.83,23.57,22.72,23.27,2142351,0
+URA.US,D,20220915,000000,23.23,23.27,22.09,22.33,2239349,0
+URA.US,D,20220916,000000,21.74,21.98,21.48,21.84,3082491,0
+URA.US,D,20220919,000000,21.25,22.07,21.22,21.97,1791922,0
+URA.US,D,20220920,000000,21.8,22.08,21.3,21.62,2001190,0
+URA.US,D,20220921,000000,21.79,21.79,20.82,21.02,2448272,0
+URA.US,D,20220922,000000,21.06,21.29,20.512,20.66,1894830,0
+URA.US,D,20220923,000000,20.16,20.16,18.95,19.28,4922717,0
+URA.US,D,20220926,000000,19.01,19.56,18.835,19.02,1906804,0
+URA.US,D,20220927,000000,19.55,20.05,19.32,19.82,2180606,0
+URA.US,D,20220928,000000,19.82,20.72,19.37,20.58,3067119,0
+URA.US,D,20220929,000000,20.49,20.49,19.725,19.97,2700858,0
+URA.US,D,20220930,000000,19.99,20.32,19.63,19.82,1592801,0
+URA.US,D,20221003,000000,20.14,20.74,20.135,20.61,3472354,0
+URA.US,D,20221004,000000,21.05,21.53,20.99,21.45,5112235,0
+URA.US,D,20221005,000000,21.17,21.45,20.59,21.32,1750657,0
+URA.US,D,20221006,000000,21.03,21.405,20.655,20.67,1148283,0
+URA.US,D,20221007,000000,20.54,20.7898,20.24,20.37,1393680,0
+URA.US,D,20221010,000000,20.46,20.47,19.235,19.39,2209476,0
+URA.US,D,20221011,000000,19.56,20.085,19.2026,19.55,2372249,0
+URA.US,D,20221012,000000,19.12,19.47,18.54,19.22,5287853,0
+URA.US,D,20221013,000000,18.6,19.74,18.47,19.6,2907097,0
+URA.US,D,20221014,000000,19.75,19.8,18.7,18.78,3038557,0
+URA.US,D,20221017,000000,19.09,19.89,19.09,19.72,2314152,0
+URA.US,D,20221018,000000,20.1,20.28,19.63,19.92,1482525,0
+URA.US,D,20221019,000000,19.8,19.87,19.44,19.59,1441547,0
+URA.US,D,20221020,000000,19.65,20.33,19.62,19.73,2067794,0
+URA.US,D,20221021,000000,19.57,20.45,19.53,20.35,1747226,0
+URA.US,D,20221024,000000,20.34,20.36,19.7,20.07,1781309,0
+URA.US,D,20221025,000000,20.1,20.59,20.04,20.53,1068232,0
+URA.US,D,20221026,000000,20.56,21.24,20.54,21,1516442,0
+URA.US,D,20221027,000000,21.32,21.33,20.53,20.57,1805551,0
+URA.US,D,20221028,000000,20.59,20.74,20.2,20.67,1092923,0
+URA.US,D,20221031,000000,20.33,20.53,19.97,20.2,1806042,0
+URA.US,D,20221101,000000,20.69,20.94,20.285,20.3,825965,0
+URA.US,D,20221102,000000,20.29,20.535,19.64,19.65,1211627,0
+URA.US,D,20221103,000000,19.66,20.11,19.4,19.72,1006293,0
+URA.US,D,20221104,000000,20.4,20.49,19.76,20.24,1471096,0
+URA.US,D,20221107,000000,20.45,20.91,20.14,20.8,1657153,0
+URA.US,D,20221108,000000,20.85,21.5,20.625,21.2,2692663,0
+URA.US,D,20221109,000000,21,21.0499,20.09,20.13,2409049,0
+URA.US,D,20221110,000000,21,21.22,20.7,21.22,1799328,0
+URA.US,D,20221111,000000,21.41,21.9799,21.27,21.76,1948740,0
+URA.US,D,20221114,000000,21.734,21.8,21.31,21.47,726702,0
+URA.US,D,20221115,000000,21.84,21.9148,21.51,21.65,1105284,0
+URA.US,D,20221116,000000,21.4,21.52,20.755,20.77,1819678,0
+URA.US,D,20221117,000000,20.35,20.605,20.16,20.48,2462145,0
+URA.US,D,20221118,000000,20.49,20.625,20.28,20.54,1488402,0
+URA.US,D,20221121,000000,20.257,20.4,19.81,20.06,1849857,0
+URA.US,D,20221122,000000,20.4799,20.67,20.25,20.65,881033,0
+URA.US,D,20221123,000000,20.59,20.98,20.51,20.96,727221,0
+URA.US,D,20221125,000000,21,21.1,20.73,20.92,399518,0
+URA.US,D,20221128,000000,20.598,20.73,20.105,20.17,1249290,0
+URA.US,D,20221129,000000,20.29,20.57,20.28,20.44,809616,0
+URA.US,D,20221130,000000,20.62,21.57,20.62,21.49,3206568,0
+URA.US,D,20221201,000000,21.56,21.68,20.94,20.94,1444628,0
+URA.US,D,20221202,000000,20.869,21.03,20.61,21.01,1486793,0
+URA.US,D,20221205,000000,20.84,21.01,19.97,20,2346090,0
+URA.US,D,20221206,000000,20.1,20.11,19.37,19.49,2231427,0
+URA.US,D,20221207,000000,19.41,19.66,19.21,19.43,1516230,0
+URA.US,D,20221208,000000,19.74,19.99,19.59,19.85,1780742,0
+URA.US,D,20221209,000000,19.85,20.12,19.58,19.6,1582778,0
+URA.US,D,20221212,000000,19.69,19.87,19.635,19.84,1690278,0
+URA.US,D,20221213,000000,20.26,20.38,19.77,19.85,1408768,0
+URA.US,D,20221214,000000,19.88,19.97,19.535,19.76,1566832,0
+URA.US,D,20221215,000000,19.5,19.5,19.215,19.36,1774564,0
+URA.US,D,20221216,000000,19.32,19.54,19.26,19.49,3603262,0
+URA.US,D,20221219,000000,19.5,19.51,19.01,19.07,1992075,0
+URA.US,D,20221220,000000,19.09,19.415,19,19.28,2425519,0
+URA.US,D,20221221,000000,19.44,19.88,19.44,19.86,1688409,0
+URA.US,D,20221222,000000,19.809,19.828,19.14,19.46,2661122,0
+URA.US,D,20221223,000000,19.51,19.885,19.39,19.81,1209769,0
+URA.US,D,20221227,000000,19.96,20.34,19.84,20.19,1847118,0
+URA.US,D,20221228,000000,20.124,20.124,19.595,19.61,1731426,0
+URA.US,D,20221229,000000,19.82,19.96,19.695,19.92,553054,0
+URA.US,D,20221230,000000,19.78,20.138,19.5,20.08,1099481,0
+URA.US,D,20230103,000000,20.19,20.32,19.92,20.02,1580148,0
+URA.US,D,20230104,000000,20.11,20.23,19.85,20.08,1576714,0
+URA.US,D,20230105,000000,19.99,20.17,19.68,20.11,1053119,0
+URA.US,D,20230106,000000,20.42,21.22,20.23,21.17,2652266,0
+URA.US,D,20230109,000000,21.505,21.96,21.49,21.54,2398511,0
+URA.US,D,20230110,000000,21.62,21.89,21.43,21.85,1095649,0
+URA.US,D,20230111,000000,22.02,22.22,21.62,21.87,1247868,0
+URA.US,D,20230112,000000,22.04,22.07,21.57,22.02,1198648,0
+URA.US,D,20230113,000000,21.92,22.18,21.781,22.14,1042819,0
+URA.US,D,20230117,000000,22.14,22.16,21.76,21.83,1457198,0
+URA.US,D,20230118,000000,22,22.21,21.33,21.34,2184500,0
+URA.US,D,20230119,000000,21.14,21.72,21.04,21.68,1554322,0
+URA.US,D,20230120,000000,21.83,22.33,21.53,22.3,2980798,0
+URA.US,D,20230123,000000,22.4,22.67,22.21,22.56,2300137,0
+URA.US,D,20230124,000000,22.48,22.71,22.31,22.65,1511279,0
+URA.US,D,20230125,000000,22.41,22.85,22.16,22.79,1973526,0
+URA.US,D,20230126,000000,23,23.07,22.49,22.73,1989713,0
+URA.US,D,20230127,000000,22.68,23.32,22.56,23.14,1961128,0
+URA.US,D,20230130,000000,23.08,23.64,23,23.21,2661520,0
+URA.US,D,20230131,000000,23.15,23.25,22.88,23.03,1703303,0
+URA.US,D,20230201,000000,23,23.755,22.77,23.52,1961829,0
+URA.US,D,20230202,000000,23.75,23.86,22.93,23.15,4831777,0
+URA.US,D,20230203,000000,22.95,22.95,22.11,22.16,4794856,0
+URA.US,D,20230206,000000,22.14,22.14,21.59,21.73,2210478,0
+URA.US,D,20230207,000000,21.73,22.27,21.67,22.22,2013787,0
+URA.US,D,20230208,000000,22.14,22.3,21.9,21.92,2570973,0
+URA.US,D,20230209,000000,22.66,22.95,22.3,22.39,2333596,0
+URA.US,D,20230210,000000,22.56,22.72,22.31,22.64,2087902,0
+URA.US,D,20230213,000000,22.63,22.63,22.27,22.42,1317720,0
+URA.US,D,20230214,000000,22.35,22.785,22.14,22.7,1251991,0
+URA.US,D,20230215,000000,22.31,22.66,22.29,22.63,1017928,0
+URA.US,D,20230216,000000,22.4,22.65,22.1438,22.25,1836348,0
+URA.US,D,20230217,000000,22.05,22.16,21.74,22.1,2496497,0
+URA.US,D,20230221,000000,21.95,21.95,21.23,21.23,2774172,0
+URA.US,D,20230222,000000,21.2,21.33,20.86,21.03,1628929,0
+URA.US,D,20230223,000000,21.23,21.34,20.935,21.22,830801,0
+URA.US,D,20230224,000000,20.97,21.09,20.72,20.96,2333600,0
+URA.US,D,20230227,000000,20.96,21.1755,20.78,21.09,1146526,0
+URA.US,D,20230228,000000,21.19,21.21,20.81,20.93,992243,0
+URA.US,D,20230301,000000,21.08,21.43,21.08,21.41,1057852,0
+URA.US,D,20230302,000000,21.31,21.31,21.05,21.26,737580,0
+URA.US,D,20230303,000000,21.29,21.82,21.2,21.67,1247806,0
+URA.US,D,20230306,000000,21.56,21.56,20.885,20.93,1328312,0
+URA.US,D,20230307,000000,20.85,20.9593,20.09,20.21,2416925,0
+URA.US,D,20230308,000000,20.25,20.38,20.05,20.16,1310836,0
+URA.US,D,20230309,000000,20.26,20.47,19.94,20.09,1959573,0
+URA.US,D,20230310,000000,20,20.15,19.61,19.63,2970275,0
+URA.US,D,20230313,000000,19.6,20.085,19.18,19.66,2429708,0
+URA.US,D,20230314,000000,19.72,19.77,19.315,19.47,1563429,0
+URA.US,D,20230315,000000,19.2,19.2,18.31,18.79,5652577,0
+URA.US,D,20230316,000000,18.79,19.14,18.49,19,1922158,0
+URA.US,D,20230317,000000,19,19.275,18.79,19.14,2939587,0
+URA.US,D,20230320,000000,19.29,19.4,19.11,19.22,904791,0
+URA.US,D,20230321,000000,19.35,19.525,19.205,19.41,1250626,0
+URA.US,D,20230322,000000,19.38,19.595,19.05,19.11,1007564,0
+URA.US,D,20230323,000000,19.05,19.38,18.725,18.84,1129735,0
+URA.US,D,20230324,000000,18.58,18.69,18.41,18.67,890196,0
+URA.US,D,20230327,000000,18.76,18.96,18.65,18.88,1031271,0
+URA.US,D,20230328,000000,18.92,19.33,18.89,19.29,1210687,0
+URA.US,D,20230329,000000,19.52,19.69,19.36,19.58,854521,0
+URA.US,D,20230330,000000,19.81,20.03,19.8,19.94,937104,0
+URA.US,D,20230331,000000,20,20,19.82,19.93,545361,0
+URA.US,D,20230403,000000,20.23,20.33,19.87,19.99,1092774,0
+URA.US,D,20230404,000000,19.94,19.96,19.37,19.55,974676,0
+URA.US,D,20230405,000000,19.25,19.38,18.95,19.05,1440620,0
+URA.US,D,20230406,000000,19.05,19.14,18.79,19.07,1052491,0
+URA.US,D,20230410,000000,19.01,19.2,18.81,19.14,886214,0
+URA.US,D,20230411,000000,19.26,19.59,19.26,19.47,1235984,0
+URA.US,D,20230412,000000,19.61,19.73,19.39,19.5,1777111,0
+URA.US,D,20230413,000000,19.61,20.24,19.61,20.08,1867985,0
+URA.US,D,20230414,000000,20.14,20.14,19.645,19.86,1218265,0
+URA.US,D,20230417,000000,19.88,19.93,19.6,19.72,769132,0
+URA.US,D,20230418,000000,19.75,19.83,19.48,19.66,946094,0
+URA.US,D,20230419,000000,19.57,19.57,19.3,19.45,1499461,0
+URA.US,D,20230420,000000,19.3,19.4,19.23,19.31,652743,0
+URA.US,D,20230421,000000,19.3,19.3,19.05,19.18,944781,0
+URA.US,D,20230424,000000,19.13,19.2601,19.1,19.16,741346,0
+URA.US,D,20230425,000000,18.98,19.3,18.92,19.23,1152398,0
+URA.US,D,20230426,000000,19.18,19.695,19.15,19.23,1322217,0
+URA.US,D,20230427,000000,19.29,19.63,19.26,19.59,1136485,0
+URA.US,D,20230428,000000,19.65,20.08,19.38,20,2053797,0
+URA.US,D,20230501,000000,19.97,20.1,19.68,19.72,1203426,0
+URA.US,D,20230502,000000,19.51,19.59,19.15,19.27,1658825,0
+URA.US,D,20230503,000000,19.25,19.52,19.17,19.29,1319794,0
+URA.US,D,20230504,000000,19.3,19.5,19.3,19.41,579796,0
+URA.US,D,20230505,000000,19.57,20.23,19.57,20.13,1518978,0
+URA.US,D,20230508,000000,20.21,20.39,20.21,20.27,1186695,0
+URA.US,D,20230509,000000,20.12,20.8,20.01,20.72,2566889,0
+URA.US,D,20230510,000000,20.99,21.12,20.68,20.97,2332823,0
+URA.US,D,20230511,000000,20.62,20.81,20.1659,20.28,1155089,0
+URA.US,D,20230512,000000,20.29,20.46,20.12,20.32,926813,0
+URA.US,D,20230515,000000,20.39,20.498,20.29,20.34,561392,0
+URA.US,D,20230516,000000,20.3,20.3,19.8,19.83,1014171,0
+URA.US,D,20230517,000000,19.87,20.09,19.78,20.02,1010121,0
+URA.US,D,20230518,000000,20,20.0799,19.83,20.06,479895,0
+URA.US,D,20230519,000000,20.02,20.341,20.02,20.11,903076,0
+URA.US,D,20230522,000000,20.06,20.995,20.06,20.7,1904596,0
+URA.US,D,20230523,000000,20.58,20.7,20.31,20.44,951422,0
+URA.US,D,20230524,000000,20.2,20.31,19.94,20.08,926968,0
+URA.US,D,20230525,000000,19.96,20.02,19.67,19.76,1024330,0
+URA.US,D,20230526,000000,19.84,19.9499,19.56,19.75,1336746,0
+URA.US,D,20230530,000000,19.61,19.72,19.04,19.28,1958486,0
+URA.US,D,20230531,000000,19.25,20.04,18.97,19.89,2106890,0
+URA.US,D,20230601,000000,20.04,21.44,19.9,21.1,4169348,0
+URA.US,D,20230602,000000,21.45,21.59,21.21,21.31,1552456,0
+URA.US,D,20230605,000000,21.35,21.85,21.35,21.62,1379741,0
+URA.US,D,20230606,000000,21.49,21.64,21.11,21.62,1839245,0
+URA.US,D,20230607,000000,21.6,21.81,21.352,21.37,1381471,0
+URA.US,D,20230608,000000,21.38,21.98,21.315,21.9,1152028,0
+URA.US,D,20230609,000000,21.92,21.925,21.52,21.9,805093,0
+URA.US,D,20230612,000000,21.92,22.6,21.83,22.58,2214236,0
+URA.US,D,20230613,000000,22.95,23.25,22.3101,22.52,3467650,0
+URA.US,D,20230614,000000,22.5,22.58,21.96,22.23,2303641,0
+URA.US,D,20230615,000000,22.08,22.53,22.02,22.43,1270801,0
+URA.US,D,20230616,000000,22.42,22.62,22.35,22.55,897119,0
+URA.US,D,20230620,000000,22.5,22.568,22.12,22.41,977974,0
+URA.US,D,20230621,000000,22.41,22.445,22.1449,22.31,539181,0
+URA.US,D,20230622,000000,22.15,22.185,21.745,21.86,1368846,0
+URA.US,D,20230623,000000,21.51,21.62,21.25,21.31,1061089,0
+URA.US,D,20230626,000000,21.26,21.5416,21.26,21.33,1082269,0
+URA.US,D,20230627,000000,21.34,21.42,21.11,21.21,653804,0
+URA.US,D,20230628,000000,21.13,21.535,21.08,21.36,723926,0
+URA.US,D,20230629,000000,21.18,21.64,21.13,21.49,948124,0
+URA.US,D,20230630,000000,21.68,21.8,21.55,21.7,545306,0
+URA.US,D,20230703,000000,21.63,21.8,21.5,21.6,474736,0
+URA.US,D,20230705,000000,21.59,21.6,21.21,21.38,961780,0
+URA.US,D,20230706,000000,21,21.08,20.32,20.39,3491880,0
+URA.US,D,20230707,000000,20.45,21,20.39,20.86,730299,0
+URA.US,D,20230710,000000,20.75,21.188,20.72,21.14,1117631,0
+URA.US,D,20230711,000000,21.3,21.62,21.18,21.58,1126788,0
+URA.US,D,20230712,000000,21.76,22.01,21.73,21.78,1026566,0
+URA.US,D,20230713,000000,22.02,22.475,21.93,22.4,1290087,0
+URA.US,D,20230714,000000,22.41,22.41,21.675,21.71,1018383,0
+URA.US,D,20230717,000000,21.58,21.95,21.47,21.88,1166805,0
+URA.US,D,20230718,000000,21.71,22.31,21.71,22.22,977526,0
+URA.US,D,20230719,000000,22.37,22.44,22.06,22.2,942635,0
+URA.US,D,20230720,000000,22.18,22.18,21.8101,21.99,822280,0
+URA.US,D,20230721,000000,22.1,22.1,21.645,21.69,955139,0
+URA.US,D,20230724,000000,21.67,22.0725,21.63,21.84,794231,0
+URA.US,D,20230725,000000,22.1,22.54,21.9,22.35,1873525,0
+URA.US,D,20230726,000000,22.29,22.35,21.7799,22.09,1714544,0
+URA.US,D,20230727,000000,22.25,22.25,21.49,21.55,1017537,0
+URA.US,D,20230728,000000,21.79,22.07,21.69,21.98,1469556,0
+URA.US,D,20230731,000000,22.22,22.795,22.17,22.7,2217744,0
+URA.US,D,20230801,000000,22.65,22.66,22.26,22.54,1440809,0
+URA.US,D,20230802,000000,22.33,22.33,21.41,22.02,1487682,0
+URA.US,D,20230803,000000,21.79,22.18,21.77,22.04,827299,0
+URA.US,D,20230804,000000,22.2,22.5299,22.06,22.3,728735,0
+URA.US,D,20230807,000000,22.53,22.745,22.35,22.47,956869,0
+URA.US,D,20230808,000000,22.21,22.43,21.84,22.43,835682,0
+URA.US,D,20230809,000000,22.43,22.575,22.21,22.47,1675505,0
+URA.US,D,20230810,000000,22.73,23.09,22.37,22.47,1395470,0
+URA.US,D,20230811,000000,22.45,22.9,22.3,22.87,1076632,0
+URA.US,D,20230814,000000,22.76,22.81,22.32,22.65,870964,0
+URA.US,D,20230815,000000,22.57,22.57,22,22.05,1184418,0
+URA.US,D,20230816,000000,22,22.27,21.92,21.99,1047397,0
+URA.US,D,20230817,000000,22.05,22.19,21.87,21.93,1190246,0
+URA.US,D,20230818,000000,21.78,22.45,21.69,22.38,2427350,0
+URA.US,D,20230821,000000,22.6,23.2,22.5701,23.13,2876324,0
+URA.US,D,20230822,000000,23.25,23.35,22.95,23.25,1390087,0
+URA.US,D,20230823,000000,23.1,23.6,23.1,23.5,1453077,0
+URA.US,D,20230824,000000,23.46,23.46,23.05,23.1,1505797,0
+URA.US,D,20230825,000000,23.28,23.57,22.86,23.52,1453225,0
+URA.US,D,20230828,000000,23.68,23.82,23.615,23.78,1812106,0
+URA.US,D,20230829,000000,23.7,23.82,23.54,23.77,1775733,0
+URA.US,D,20230830,000000,23.65,24.28,23.65,24.05,1658408,0
+URA.US,D,20230831,000000,24.14,24.2,23.64,24.01,1689222,0
+URA.US,D,20230901,000000,24.33,24.5,24.14,24.31,2529173,0
+URA.US,D,20230905,000000,24.5,24.92,24.395,24.86,3551656,0
+URA.US,D,20230906,000000,24.69,24.8657,24.24,24.49,2227483,0
+URA.US,D,20230907,000000,24.14,24.47,24.09,24.4,1522336,0
+URA.US,D,20230908,000000,24.55,24.61,24.18,24.5,1092470,0
+URA.US,D,20230911,000000,24.73,25,24.715,24.91,2311773,0
+URA.US,D,20230912,000000,24.72,25.11,24.7,24.9,1943137,0
+URA.US,D,20230913,000000,25.03,25.7,24.96,25.66,2218584,0
+URA.US,D,20230914,000000,26.15,26.8,26.01,26.45,6504782,0
+URA.US,D,20230915,000000,26.62,27.27,26.58,26.7,4474546,0
+URA.US,D,20230918,000000,26.78,26.8621,26.26,26.78,2815987,0
+URA.US,D,20230919,000000,27.03,27.14,26.25,26.35,2117755,0
+URA.US,D,20230920,000000,26.49,27.04,26.3101,26.36,1883319,0
+URA.US,D,20230921,000000,25.92,26.23,25.71,25.87,1613996,0
+URA.US,D,20230922,000000,26.11,27.13,26.11,26.79,3662572,0
+URA.US,D,20230925,000000,27.08,28.06,26.85,28.01,4806582,0
+URA.US,D,20230926,000000,27.75,27.85,27.1,27.2,2997584,0
+URA.US,D,20230927,000000,27.53,27.77,26.43,27.15,3405321,0
+URA.US,D,20230928,000000,27.53,28.42,27.48,28.04,4554119,0
+URA.US,D,20230929,000000,28.25,28.2862,27,27.04,3419844,0
+URA.US,D,20231002,000000,26.9,26.99,25.8,26.07,4104325,0
+URA.US,D,20231003,000000,25.66,26.26,25.34,25.39,4348688,0
+URA.US,D,20231004,000000,25.37,25.39,24.45,25.18,4433781,0
+URA.US,D,20231005,000000,25.03,25.88,25.03,25.8,2594706,0
+URA.US,D,20231006,000000,25.73,26.4766,25.48,26.16,1579421,0
+URA.US,D,20231009,000000,26.04,26.15,25.07,25.73,2180428,0
+URA.US,D,20231010,000000,26.04,26.45,25.84,26.2,2672938,0
+URA.US,D,20231011,000000,26.27,26.27,25.44,25.68,1764174,0
+URA.US,D,20231012,000000,25.8,25.8,24.87,25.21,1498096,0
+URA.US,D,20231013,000000,25.16,25.45,24.97,25.3,1331472,0
+URA.US,D,20231016,000000,25.4,25.59,24.72,24.87,2106974,0
+URA.US,D,20231017,000000,24.77,25.66,24.71,25.38,2063913,0
+URA.US,D,20231018,000000,25.39,25.75,25.08,25.41,1631652,0
+URA.US,D,20231019,000000,25.39,26.165,25.01,25.85,5918866,0
+URA.US,D,20231020,000000,26,26.07,25.28,25.69,3671932,0
+URA.US,D,20231023,000000,25.23,25.98,24.88,25.66,2017390,0
+URA.US,D,20231024,000000,25.71,26.4,25.71,26.27,1956588,0
+URA.US,D,20231025,000000,26.35,26.875,26.31,26.45,2377563,0
+URA.US,D,20231026,000000,26.2,26.4,25.41,25.82,2117560,0
+URA.US,D,20231027,000000,26,26,25.21,25.28,1832957,0
+URA.US,D,20231030,000000,25.58,25.9,25.26,25.76,1996528,0
+URA.US,D,20231031,000000,26,26.92,25.9362,26.84,3141447,0
+URA.US,D,20231101,000000,27.13,27.35,26.67,27.08,3329793,0
+URA.US,D,20231102,000000,27.33,27.65,27.0499,27.41,1658461,0
+URA.US,D,20231103,000000,27.58,27.63,26.77,27,2196110,0
+URA.US,D,20231106,000000,27.17,27.23,26.18,26.26,1798336,0
+URA.US,D,20231107,000000,26.18,26.89,25.73,26.67,2632397,0
+URA.US,D,20231108,000000,26.8,26.8,25.85,26.06,1762157,0
+URA.US,D,20231109,000000,26.2,27.085,26.15,26.69,2485826,0
+URA.US,D,20231110,000000,26.69,26.998,26.15,26.86,2385095,0
+URA.US,D,20231113,000000,26.86,27.925,26.86,27.67,3045897,0
+URA.US,D,20231114,000000,27.96,28.17,27.5,28.08,1891149,0
+URA.US,D,20231115,000000,28.2,28.2,27.34,27.65,2245871,0
+URA.US,D,20231116,000000,27.63,28.16,27.42,28.05,2545077,0
+URA.US,D,20231117,000000,28.34,28.7699,28.27,28.65,2097927,0
+URA.US,D,20231120,000000,28.89,29.12,28.6,29.12,1668934,0
+URA.US,D,20231121,000000,29.15,29.27,28.311,28.71,2500301,0
+URA.US,D,20231122,000000,28.51,28.88,28.24,28.81,1568393,0
+URA.US,D,20231124,000000,28.99,29.46,28.88,29.07,1057170,0
+URA.US,D,20231127,000000,29,29.18,28.65,29.03,1306779,0
+URA.US,D,20231128,000000,29.13,29.16,28.615,28.83,2326485,0
+URA.US,D,20231129,000000,28.89,28.9,27.83,27.86,2987941,0
+URA.US,D,20231130,000000,27.81,29.04,27.66,28.96,3286224,0
+URA.US,D,20231201,000000,28.99,29.49,28.85,28.94,1826025,0
+URA.US,D,20231204,000000,29.15,29.52,29.02,29.39,2222062,0
+URA.US,D,20231205,000000,29.29,29.29,28.64,28.76,1792451,0
+URA.US,D,20231206,000000,28.8,29.18,28.41,28.48,2392882,0
+URA.US,D,20231207,000000,28.44,28.64,27.98,28.49,2630474,0
+URA.US,D,20231208,000000,28.4,28.95,28.3584,28.78,1359588,0
+URA.US,D,20231211,000000,28.98,28.98,28.4075,28.73,1460271,0
+URA.US,D,20231212,000000,28.76,29.13,28.39,29.09,1863062,0
+URA.US,D,20231213,000000,29.17,29.18,27.96,28.78,3072942,0
+URA.US,D,20231214,000000,29.09,29.86,28.32,29.76,3663375,0
+URA.US,D,20231215,000000,29.79,29.8499,28.905,29.01,1885314,0
+URA.US,D,20231218,000000,29.45,30.28,29.3,29.65,3018872,0
+URA.US,D,20231219,000000,29.39,29.54,28.51,28.6,3175361,0
+URA.US,D,20231220,000000,28.63,28.9799,28.22,28.25,2178163,0
+URA.US,D,20231221,000000,28.68,29.32,28.5823,29.28,1791539,0
+URA.US,D,20231222,000000,29.52,30.1,29.38,29.52,1591845,0
+URA.US,D,20231226,000000,29.56,29.95,29.42,29.92,1713109,0
+URA.US,D,20231227,000000,29.89,29.94,29.435,29.46,1383231,0
+URA.US,D,20231228,000000,27.51,27.94,27.23,27.46,3485909,0
+URA.US,D,20231229,000000,27.57,27.7913,27.44,27.69,1082361,0
+URA.US,D,20240102,000000,27.43,27.61,27,27.13,2953532,0
+URA.US,D,20240103,000000,26.93,27.24,26.6125,26.83,1615484,0
+URA.US,D,20240104,000000,26.79,27.35,26.77,27.2,1424000,0
+URA.US,D,20240105,000000,27.09,27.4197,26.94,26.96,1378560,0
+URA.US,D,20240108,000000,27.27,27.5,26.91,27.36,2471242,0
+URA.US,D,20240109,000000,27.39,28.65,27.04,28.47,6103430,0
+URA.US,D,20240110,000000,29.05,29.29,28.655,28.79,4372232,0
+URA.US,D,20240111,000000,28.93,29.39,28.37,29.39,3379724,0
+URA.US,D,20240112,000000,30.7,31.6913,30.64,31.48,6849601,0
+URA.US,D,20240116,000000,31.84,32,30.95,31.23,5300811,0
+URA.US,D,20240117,000000,30.63,30.8905,30.05,30.61,3702289,0
+URA.US,D,20240118,000000,30.99,31.04,30.16,30.78,2032270,0
+URA.US,D,20240119,000000,30.83,30.84,29.83,30.43,2639619,0
+URA.US,D,20240122,000000,30.27,30.3198,29.51,29.52,2633418,0
+URA.US,D,20240123,000000,29.72,30.5,29.59,30.33,2327718,0
+URA.US,D,20240124,000000,30.7,30.92,29.99,30.01,1814468,0
+URA.US,D,20240125,000000,30.19,30.19,29.27,29.47,2383158,0
+URA.US,D,20240126,000000,29.55,29.73,29.12,29.59,1836047,0
+URA.US,D,20240129,000000,29.57,30.1,28.91,30.03,2834044,0
+URA.US,D,20240130,000000,29.96,30.65,29.762,30.55,2226709,0
+URA.US,D,20240131,000000,30.74,31.02,30.2,30.32,3313623,0
+URA.US,D,20240201,000000,31.62,32.6,31.5,32.21,5170911,0
+URA.US,D,20240202,000000,32.09,32.16,31.36,31.52,2586656,0
+URA.US,D,20240205,000000,31.55,31.55,30.59,31.01,2100384,0
+URA.US,D,20240206,000000,31.23,31.37,30.865,30.95,1557538,0
+URA.US,D,20240207,000000,31.25,31.42,30.83,31.3,2526548,0
+URA.US,D,20240208,000000,31.36,31.37,29.72,30,5395625,0
+URA.US,D,20240209,000000,29.85,30.245,29.61,29.77,2683783,0
+URA.US,D,20240212,000000,29.77,29.98,29.43,29.76,2600716,0
+URA.US,D,20240213,000000,29.5,29.5,28.69,28.8,3232290,0
+URA.US,D,20240214,000000,29.28,29.39,28.805,29.25,2052183,0
+URA.US,D,20240215,000000,29.29,29.49,28.93,29.2,3160146,0
+URA.US,D,20240216,000000,29.13,29.33,28.944,28.96,1988112,0
+URA.US,D,20240220,000000,28.96,29.14,27.94,28.06,3980598,0
+URA.US,D,20240221,000000,27.88,28.57,27.58,28.35,4452875,0
+URA.US,D,20240222,000000,28.3,28.49,27.67,27.73,2277235,0
+URA.US,D,20240223,000000,27.57,27.7268,26.94,26.98,5198393,0
+URA.US,D,20240226,000000,27,27.645,26.83,27.54,4976874,0
+URA.US,D,20240227,000000,27.55,28.39,27.51,28.01,3076356,0
+URA.US,D,20240228,000000,28.21,28.21,27.38,27.52,2601497,0
+URA.US,D,20240229,000000,27.93,28.18,27.09,27.46,4401041,0
+URA.US,D,20240301,000000,27.37,28.6201,27.37,28.29,4285421,0
+URA.US,D,20240304,000000,28.64,28.76,27.655,27.7,3070857,0
+URA.US,D,20240305,000000,27.9,28.12,27.44,27.55,2847854,0
+URA.US,D,20240306,000000,27.75,28.2699,27.75,28.01,2648570,0
+URA.US,D,20240307,000000,28.22,29.36,28.01,29.35,4663594,0
+URA.US,D,20240308,000000,29.46,29.46,27.84,28.06,4624233,0
+URA.US,D,20240311,000000,28.06,28.1,27.8,28.04,3238729,0
+URA.US,D,20240312,000000,27.99,28.42,27.65,28.15,2501179,0
+URA.US,D,20240313,000000,28.33,28.65,27.158,27.33,4394307,0
+URA.US,D,20240314,000000,27.35,27.545,26.77,27.43,4213723,0
+URA.US,D,20240315,000000,27.69,28.3,27.43,27.89,3542456,0
+URA.US,D,20240318,000000,28.16,28.34,27.735,28.19,2646177,0
+URA.US,D,20240319,000000,28,28,27.31,27.79,3554473,0
+URA.US,D,20240320,000000,27.91,28.83,27.55,28.7,3408877,0
+URA.US,D,20240321,000000,29.01,29.13,28.69,28.94,2138430,0
+URA.US,D,20240322,000000,28.97,29.22,28.621,28.85,1703763,0
+URA.US,D,20240325,000000,28.93,29.32,28.36,28.38,2043284,0
+URA.US,D,20240326,000000,28.44,28.72,28.01,28.38,1594599,0
+URA.US,D,20240327,000000,28.38,28.59,28.08,28.56,2032819,0
+URA.US,D,20240328,000000,28.72,29.06,28.51,28.83,2091983,0
+URA.US,D,20240401,000000,29.35,30.125,28.96,30.12,4167074,0
+URA.US,D,20240402,000000,30,30.52,29.43,30.39,3680760,0
+URA.US,D,20240403,000000,30.42,31.505,30.4,31.38,4498963,0
+URA.US,D,20240404,000000,31.48,31.48,30.11,30.21,3765336,0
+URA.US,D,20240405,000000,30.44,31.015,30.0601,30.54,2573559,0
+URA.US,D,20240408,000000,30.85,30.85,29.825,30.35,2061097,0
+URA.US,D,20240409,000000,30.6,30.7,29.76,30.04,2974676,0
+URA.US,D,20240410,000000,29.76,30.3699,29.22,30.34,2928687,0
+URA.US,D,20240411,000000,30.4,31.0401,29.775,30.91,3570205,0
+URA.US,D,20240412,000000,30.95,31.49,29.93,30.22,3661776,0
+URA.US,D,20240415,000000,30.43,30.9,29.35,29.45,5752509,0
+URA.US,D,20240416,000000,28.97,29.235,28,28.89,4359424,0
+URA.US,D,20240417,000000,29.2,29.725,28.81,29,3020432,0
+URA.US,D,20240418,000000,29.2,29.33,28.7701,28.88,1865909,0
+URA.US,D,20240419,000000,28.72,29.16,28.59,28.83,1533877,0
+URA.US,D,20240422,000000,28.88,29.285,28.48,28.99,2325939,0
+URA.US,D,20240423,000000,28.8,29.42,28.52,29.23,1440869,0
+URA.US,D,20240424,000000,29.2,29.42,28.852,29.05,1528019,0
+URA.US,D,20240425,000000,28.6,29.39,28.54,29.18,1745590,0
+URA.US,D,20240426,000000,29.2,29.7201,28.88,29.5,2688789,0
+URA.US,D,20240429,000000,29.91,30.56,29.68,30.38,3749746,0
+URA.US,D,20240430,000000,30.12,30.12,28.73,28.77,4081398,0
+URA.US,D,20240501,000000,29.9,30.32,29.4001,29.67,3264702,0
+URA.US,D,20240502,000000,30.09,30.79,29.83,30.55,4319835,0
+URA.US,D,20240503,000000,30.97,31,30.255,30.83,1974042,0
+URA.US,D,20240506,000000,31,31.8999,30.995,31.72,3047038,0
+URA.US,D,20240507,000000,31.95,32.5,31.655,31.74,3677139,0
+URA.US,D,20240508,000000,31.5,31.52,30.57,30.97,3409640,0
+URA.US,D,20240509,000000,31.05,31.86,31.05,31.82,2210074,0
+URA.US,D,20240510,000000,32,32.0796,31.01,31.22,3054098,0
+URA.US,D,20240513,000000,31.49,31.525,30.805,30.85,2683847,0
+URA.US,D,20240514,000000,31.01,31.27,30.96,31.14,2623310,0
+URA.US,D,20240515,000000,31.4,31.69,30.96,31.46,2253750,0
+URA.US,D,20240516,000000,31.58,31.68,31.22,31.52,1969569,0
+URA.US,D,20240517,000000,31.55,32.99,31.42,32.65,8717319,0
+URA.US,D,20240520,000000,33.08,33.66,32.75,33.21,5473561,0
+URA.US,D,20240521,000000,33.29,33.53,33.02,33.12,4002328,0
+URA.US,D,20240522,000000,32.98,32.98,31.7799,32,4749859,0
+URA.US,D,20240523,000000,32.29,32.305,31.28,31.44,2600376,0
+URA.US,D,20240524,000000,31.72,32.41,31.46,32,3017387,0
+URA.US,D,20240528,000000,32.4,32.81,32.02,32.48,7128334,0
+URA.US,D,20240529,000000,32.11,32.23,31.38,32.17,4304344,0
+URA.US,D,20240530,000000,31.81,32.565,31.81,32.07,2079097,0
+URA.US,D,20240531,000000,32.39,32.96,31.87,32.24,2731144,0
+URA.US,D,20240603,000000,32.25,32.28,31.26,31.56,2444591,0
+URA.US,D,20240604,000000,31.2,31.24,30.26,30.68,5224224,0
+URA.US,D,20240605,000000,31.01,31.2658,30.42,30.55,3140496,0
+URA.US,D,20240606,000000,30.77,31.425,30.72,31.15,2451522,0
+URA.US,D,20240607,000000,30.95,30.95,29.91,29.96,2287391,0
+URA.US,D,20240610,000000,30.02,30.59,30.02,30.31,1592639,0
+URA.US,D,20240611,000000,29.85,29.94,28.78,28.98,3806940,0
+URA.US,D,20240612,000000,29.62,30.1,29.36,29.89,3294499,0
+URA.US,D,20240613,000000,29.8,30.3,29.77,29.94,3138149,0
+URA.US,D,20240614,000000,29.84,29.998,29.4599,29.56,1741478,0
+URA.US,D,20240617,000000,29.48,29.74,29.15,29.36,1827332,0
+URA.US,D,20240618,000000,29.5,30.255,29.39,30.09,2711243,0
+URA.US,D,20240620,000000,30.25,30.29,29.83,30.13,2587095,0
+URA.US,D,20240621,000000,29.84,29.97,29.33,29.63,2073206,0
+URA.US,D,20240624,000000,29.68,29.798,29.075,29.16,2045791,0
+URA.US,D,20240625,000000,29.04,29.1299,28.5595,28.86,2706379,0
+URA.US,D,20240626,000000,28.75,29.25,28.75,29.1,3588384,0
+URA.US,D,20240627,000000,29.27,29.7,29.13,29.58,2322283,0
+URA.US,D,20240628,000000,29.85,29.95,28.74,28.95,2459265,0
+URA.US,D,20240701,000000,29.02,29.23,28.86,29.14,1174964,0
+URA.US,D,20240702,000000,29.2,29.2392,28.58,28.9,1532415,0
+URA.US,D,20240703,000000,29.47,29.9999,29.45,29.83,2185358,0
+URA.US,D,20240705,000000,29.93,29.98,29.21,29.69,1494580,0
+URA.US,D,20240708,000000,29.65,29.785,29.275,29.43,1586101,0
+URA.US,D,20240709,000000,29.34,29.9038,29.31,29.72,1757034,0
+URA.US,D,20240710,000000,29.68,31.15,29.662,31.04,5605396,0
+URA.US,D,20240711,000000,31.34,31.435,31.0405,31.26,2108738,0
+URA.US,D,20240712,000000,31.28,31.52,30.97,31.18,1657204,0
+URA.US,D,20240715,000000,31.29,31.29,30.654,30.84,1748321,0
+URA.US,D,20240716,000000,30.88,30.88,30.22,30.45,4036477,0
+URA.US,D,20240717,000000,30.33,30.35,28.94,29.1,4566458,0
+URA.US,D,20240718,000000,29.26,29.275,28.305,28.4,3144064,0
+URA.US,D,20240719,000000,28.18,28.5695,28,28.2,3311404,0
+URA.US,D,20240722,000000,28.35,28.658,28,28.45,2004116,0
+URA.US,D,20240723,000000,28.39,28.41,27.92,28.26,1526564,0
+URA.US,D,20240724,000000,28.1,28.24,27.45,27.47,2462608,0
+URA.US,D,20240725,000000,27.04,27.275,26.41,26.95,3840807,0
+URA.US,D,20240726,000000,27.28,27.675,27.26,27.54,2735480,0
+URA.US,D,20240729,000000,27.5,27.6,26.88,27.05,1703577,0
+URA.US,D,20240730,000000,27.17,27.41,26.845,27.28,4621246,0
+URA.US,D,20240731,000000,27.79,28.56,27.4664,28.34,4811290,0
+URA.US,D,20240801,000000,27.76,27.925,25.9,26.15,4538031,0
+URA.US,D,20240802,000000,25.54,25.545,24.35,24.52,6292672,0
+URA.US,D,20240805,000000,22.9,24.04,22.785,23.94,6976718,0
+URA.US,D,20240806,000000,24.14,24.55,23.65,24.11,5135691,0
+URA.US,D,20240807,000000,24.78,25.14,24.21,24.24,4442093,0
+URA.US,D,20240808,000000,24.36,24.77,24.265,24.69,1787358,0
+URA.US,D,20240809,000000,24.8,25,24.52,24.72,1450454,0
+URA.US,D,20240812,000000,24.81,25.42,24.585,24.81,1589828,0
+URA.US,D,20240813,000000,24.86,25.05,24.705,25.03,1396736,0
+URA.US,D,20240814,000000,25.15,25.4899,25.065,25.15,1081424,0
+URA.US,D,20240815,000000,25.47,25.82,25.3,25.51,2744393,0
+URA.US,D,20240816,000000,25.6,25.63,25.095,25.32,2467842,0
+URA.US,D,20240819,000000,25.29,25.915,25.2626,25.44,2671212,0
+URA.US,D,20240820,000000,25.51,25.83,25.4,25.64,1595855,0
+URA.US,D,20240821,000000,25.66,25.97,25.585,25.73,2017567,0
+URA.US,D,20240822,000000,25.59,25.83,25,25.09,2549763,0
+URA.US,D,20240823,000000,26,27.24,25.99,26.81,7801902,0
+URA.US,D,20240826,000000,27.22,27.55,26.65,26.75,4215912,0
+URA.US,D,20240827,000000,26.66,27.015,26.1,26.83,3160165,0
+URA.US,D,20240828,000000,26.47,26.58,25.661,25.9,2824647,0
+URA.US,D,20240829,000000,26,26.02,25.48,25.64,2806845,0
+URA.US,D,20240830,000000,25.59,25.92,25.51,25.9,1717222,0
+URA.US,D,20240903,000000,25.37,25.46,24.05,24.23,5101308,0
+URA.US,D,20240904,000000,24.01,24.75,24.01,24.55,3343775,0
+URA.US,D,20240905,000000,24.43,24.5,24.06,24.06,1604346,0
+URA.US,D,20240906,000000,24,24.0546,22.89,23.18,3087347,0
+URA.US,D,20240909,000000,23.55,23.73,23.42,23.59,1881482,0
+URA.US,D,20240910,000000,23.61,24.12,23.5901,24.1,1638652,0
+URA.US,D,20240911,000000,24.1,25.47,23.98,25.34,5577505,0
+URA.US,D,20240912,000000,25.6,26.02,25.51,25.81,2466655,0
+URA.US,D,20240913,000000,25.91,25.99,25.21,25.43,3049194,0
+URA.US,D,20240916,000000,25.48,25.6499,25.18,25.61,2229596,0
+URA.US,D,20240917,000000,25.72,25.74,25.175,25.27,2246096,0
+URA.US,D,20240918,000000,25.16,25.89,25.034,25.18,1511649,0
+URA.US,D,20240919,000000,25.98,26.25,25.6,26.1,2648646,0
+URA.US,D,20240920,000000,27.19,27.52,26.785,27.18,5392780,0
+URA.US,D,20240923,000000,27.4,28.26,27.26,28,5204297,0
+URA.US,D,20240924,000000,28.77,28.925,28.405,28.83,3722883,0
+URA.US,D,20240925,000000,28.66,29.07,28.42,28.88,2270031,0
+URA.US,D,20240926,000000,29.34,29.7225,28.98,29.14,3259416,0
+URA.US,D,20240927,000000,29.16,29.52,28.885,29.1,2408707,0
+URA.US,D,20240930,000000,29.07,29.2659,28.36,28.61,3000943,0
+URA.US,D,20241001,000000,28.78,29.63,28.78,29.25,2194613,0
+URA.US,D,20241002,000000,29.53,29.895,29.32,29.87,2205265,0
+URA.US,D,20241003,000000,30.2,30.25,29.42,29.66,3183306,0
+URA.US,D,20241004,000000,29.87,30.37,29.57,30.32,2689363,0
+URA.US,D,20241007,000000,30.3,30.34,29.48,29.85,2156364,0
+URA.US,D,20241008,000000,29.55,30.01,29.26,30,1967507,0
+URA.US,D,20241009,000000,29.9,29.9,29.29,29.46,2056128,0
+URA.US,D,20241010,000000,29.28,29.65,29.11,29.57,1171205,0
+URA.US,D,20241011,000000,29.36,30.03,29.26,30,1788043,0
+URA.US,D,20241014,000000,30.01,30.21,29.65,30.17,2337835,0
+URA.US,D,20241015,000000,30.31,30.42,29.6058,30.23,1970446,0
+URA.US,D,20241016,000000,30.76,32.51,30.6239,32.35,9074855,0
+URA.US,D,20241017,000000,32.95,33.32,32.38,32.76,5217363,0
+URA.US,D,20241018,000000,33,33.75,32.5,33.46,4181829,0
+URA.US,D,20241021,000000,33.91,33.99,33.03,33.25,3322288,0
+URA.US,D,20241022,000000,33.24,33.27,32.04,32.75,3975983,0
+URA.US,D,20241023,000000,32.37,32.48,31.11,31.57,3394395,0
+URA.US,D,20241024,000000,31.79,32.168,31.35,31.77,2275575,0
+URA.US,D,20241025,000000,31.89,32.14,31.41,31.56,2030319,0
+URA.US,D,20241028,000000,31.4,32.35,31.02,32.18,2973666,0
+URA.US,D,20241029,000000,32.21,32.24,31.61,31.82,2117744,0
+URA.US,D,20241030,000000,31.82,31.985,31.29,31.3,2106500,0
+URA.US,D,20241031,000000,31.05,31.1984,30.235,30.73,3621189,0
+URA.US,D,20241101,000000,31.07,31.52,30.43,30.56,2025752,0
+URA.US,D,20241104,000000,30.16,30.2,29.275,29.87,3871070,0
+URA.US,D,20241105,000000,30.18,30.32,29.775,30.01,2074613,0
+URA.US,D,20241106,000000,30.61,30.82,29.77,30.32,4696920,0
+URA.US,D,20241107,000000,30.76,31.78,30.62,31.52,3747144,0
+URA.US,D,20241108,000000,31.46,31.52,30.652,31,2908530,0
+URA.US,D,20241111,000000,31.01,31.02,29.98,30.52,3004911,0
+URA.US,D,20241112,000000,30.1,30.945,29.525,30.72,3971442,0
+URA.US,D,20241113,000000,31.25,31.3,29.97,30.16,2371944,0
+URA.US,D,20241114,000000,30.31,30.66,30.0599,30.4,1891794,0
+URA.US,D,20241115,000000,30.2276,31.59,29.66,30.3,7659604,0
+URA.US,D,20241118,000000,31,32.47,30.92,31.89,5308890,0
+URA.US,D,20241119,000000,32.175,32.61,31.6005,32.51,3981894,0
+URA.US,D,20241120,000000,32.49,32.52,31.615,31.97,3231306,0
+URA.US,D,20241121,000000,32.16,33.16,31.8,33.1,3154863,0
+URA.US,D,20241122,000000,33.44,33.56,32.48,33.12,2811078,0
+URA.US,D,20241125,000000,33.3,33.32,31.835,32.07,4078046,0
+URA.US,D,20241126,000000,31.87,32.285,31.7,31.76,2743864,0
+URA.US,D,20241127,000000,31.88,32.2,31.65,31.79,961067,0
+URA.US,D,20241129,000000,31.86,33.0599,31.79,32.35,1920751,0
+URA.US,D,20241202,000000,32.78,32.93,31.64,31.91,2389165,0
+URA.US,D,20241203,000000,32.0031,32.09,31.255,31.89,2317075,0
+URA.US,D,20241204,000000,32.01,32.39,31.35,31.68,2046913,0
+URA.US,D,20241205,000000,31.55,32.16,31.3,31.95,2361249,0
+URA.US,D,20241206,000000,31.94,32.218,31.62,31.8,1337171,0
+URA.US,D,20241209,000000,32.0638,32.15,30.32,30.37,3094046,0
+URA.US,D,20241210,000000,30.7,30.73,30.121,30.36,1820751,0
+URA.US,D,20241211,000000,30.44,30.88,30.01,30.85,1509908,0
+URA.US,D,20241212,000000,30.65,30.75,30,30.1,2198142,0
+URA.US,D,20241213,000000,30.14,30.29,29.36,29.39,2366638,0
+URA.US,D,20241216,000000,29.08,29.18,28.61,28.91,2844938,0
+URA.US,D,20241217,000000,28.602,28.78,28.18,28.71,2991467,0
+URA.US,D,20241218,000000,28.81,29.19,27.64,27.8,2985118,0
+URA.US,D,20241219,000000,28.03,28.28,27.71,28.05,2563616,0
+URA.US,D,20241220,000000,27.6,28.3907,27.35,27.97,2158534,0
+URA.US,D,20241223,000000,27.92,28.37,27.805,28.26,1588851,0
+URA.US,D,20241224,000000,28.2545,28.2545,27.57,28.08,825761,0
+URA.US,D,20241226,000000,27.935,28.28,27.73,28.09,1642109,0
+URA.US,D,20241227,000000,27.96,28.26,27.6,28.1,3352851,0
+URA.US,D,20241230,000000,27.17,27.17,26.67,26.83,3008989,0
+URA.US,D,20241231,000000,26.86,27.15,26.6033,26.78,2119358,0
+URA.US,D,20250102,000000,27.06,28.28,26.98,28.11,5680896,0
+URA.US,D,20250103,000000,28.45,28.9,28.11,28.84,3252512,0
+URA.US,D,20250106,000000,29.2,30.0494,29.12,29.28,2744651,0
+URA.US,D,20250107,000000,29.6,29.67,28.075,28.21,2928098,0
+URA.US,D,20250108,000000,28.034,28.04,27.18,27.84,2618710,0
+URA.US,D,20250110,000000,27.75,27.75,27.08,27.17,1816448,0
+URA.US,D,20250113,000000,27,27.475,26.67,27.1,2225863,0
+URA.US,D,20250114,000000,27.21,27.58,27.05,27.2,1117638,0
+URA.US,D,20250115,000000,27.625,27.935,27.38,27.65,2094938,0
+URA.US,D,20250116,000000,27.71,27.89,27.22,27.36,2861036,0
+URA.US,D,20250117,000000,27.68,28.32,27.36,28.03,3719960,0
+URA.US,D,20250121,000000,28.2399,29.19,28.21,29.18,4452598,0
+URA.US,D,20250122,000000,29.755,30.9,29.52,30.35,6595937,0
+URA.US,D,20250123,000000,30.34,31.22,30.1,30.98,3086177,0
+URA.US,D,20250124,000000,31.11,31.599,30.45,30.53,4003174,0
+URA.US,D,20250127,000000,28.74,28.76,26.93,27.1,7226151,0
+URA.US,D,20250128,000000,27.47,27.59,26.96,27.58,3878448,0
+URA.US,D,20250129,000000,27.71,28.45,27.69,28.36,2219215,0
+URA.US,D,20250130,000000,28.61,29.13,28.5769,28.92,1819861,0
+URA.US,D,20250131,000000,29.08,29.35,28.205584,28.31,2571681,0
+URA.US,D,20250203,000000,27.6,28.42,27.21,27.99,2936488,0
+URA.US,D,20250204,000000,28.36,29.0484,28.3417,28.91,1974806,0
+URA.US,D,20250205,000000,29.0191,29.27,28.61,28.98,1889838,0
+URA.US,D,20250206,000000,29.04,29.16,28.1089,28.36,1874300,0
+URA.US,D,20250207,000000,28.58,29.7,28.56,29.1,1896378,0
+URA.US,D,20250210,000000,29.45,29.67,29.01,29.1,1744062,0
+URA.US,D,20250211,000000,28.99,29.27,28.595,28.6,1594172,0
+URA.US,D,20250212,000000,28.17,29.42,28.14,28.94,1942421,0
+URA.US,D,20250213,000000,29,29.04,28.46,28.96,1418873,0
+URA.US,D,20250214,000000,28.96,28.99,27.955,28.03,2282551,0
+URA.US,D,20250218,000000,28.275,28.33,27.815,28.2,1797077,0
+URA.US,D,20250219,000000,27.922,27.95,27.13,27.38,2459387,0
+URA.US,D,20250220,000000,27.55,27.73,27.015,27.25,2253866,0
+URA.US,D,20250221,000000,27.22,27.22,25.9,26.06,4395347,0
+URA.US,D,20250224,000000,26.06,26.08,25.26,25.66,3076712,0
+URA.US,D,20250225,000000,25.57,25.58,24.66,25.18,8187485,0
+URA.US,D,20250226,000000,25.49,26.075,25.38,25.71,3042355,0
+URA.US,D,20250227,000000,26.09,26.3,24.6901,24.72,7609665,0
+URA.US,D,20250228,000000,24.4316,24.93,24.07,24.8,2930063,0
+URA.US,D,20250303,000000,25.26,25.28,23.3,23.49,4114370,0
+URA.US,D,20250304,000000,23.245,24.545,22.91,24.05,4286595,0
+URA.US,D,20250305,000000,24.39,24.71,24.05,24.67,2403254,0
+URA.US,D,20250306,000000,24.368,24.78,23.99,24.22,3049141,0
+URA.US,D,20250307,000000,24.04,24.16,23.44,23.94,4209866,0
+URA.US,D,20250310,000000,23.4644,23.56,22.78,23.11,3798656,0
+URA.US,D,20250311,000000,23.002,23.925,22.84,23.66,3916465,0
+URA.US,D,20250312,000000,24.3,24.38,23.67,23.84,3293687,0
+URA.US,D,20250313,000000,23.77,23.92,23.2931,23.51,2312202,0
+URA.US,D,20250314,000000,23.87,24.18,23.67,23.9,2995589,0
+URA.US,D,20250317,000000,24.0775,24.775,24.04,24.64,2917722,0
+URA.US,D,20250318,000000,24.5,24.58,24.11,24.45,2464117,0
+URA.US,D,20250319,000000,24.65,25.32,24.54,25.19,2547245,0
+URA.US,D,20250320,000000,24.92,25.775,24.76,25.38,2547584,0
+URA.US,D,20250321,000000,25.14,25.23,24.72,25,3243441,0
+URA.US,D,20250324,000000,25.375,25.5799,25.13,25.39,2250823,0
+URA.US,D,20250325,000000,25.4,25.44,24.58,24.87,2563607,0
+URA.US,D,20250326,000000,24.7,24.83,24.205,24.29,1655638,0
+URA.US,D,20250327,000000,24.1,24.24,23.53,23.64,3892963,0
+URA.US,D,20250328,000000,23.5005,23.67,23.02,23.1,2297688,0
+URA.US,D,20250331,000000,22.73,22.9464,22.4701,22.92,3496935,0
+URA.US,D,20250401,000000,22.982,23.31,22.51,23.08,2931893,0
+URA.US,D,20250402,000000,22.739,23.3,22.61,23.17,1569746,0
+URA.US,D,20250403,000000,22.15,22.84,22.05,22.46,3278702,0
+URA.US,D,20250404,000000,21.51,21.6864,20,20.82,6023719,0
+URA.US,D,20250407,000000,20.12,21.88,19.5,20.51,4747768,0
+URA.US,D,20250408,000000,21.5,21.728,19.98,20.26,3350564,0
+URA.US,D,20250409,000000,20.22,22.33,20.105,22.12,5249354,0
+URA.US,D,20250410,000000,21.8955,22.08,21.17,21.59,2572320,0
+URA.US,D,20250411,000000,21.85,22.835,21.85,22.65,2235972,0
+URA.US,D,20250414,000000,23,23.22,22.4759,22.84,1803171,0
+URA.US,D,20250415,000000,22.93,23.2591,22.645,22.73,1402248,0
+URA.US,D,20250416,000000,22.51,23.3135,22.49,22.71,6430372,0
+URA.US,D,20250417,000000,22.925,23.28,22.78,22.87,2482818,0
+URA.US,D,20250421,000000,23,23.14,22.12,22.45,2314355,0
+URA.US,D,20250422,000000,22.5,22.95,22.5,22.66,2046841,0
+URA.US,D,20250423,000000,23.44,24,23.38,23.66,3488399,0
+URA.US,D,20250424,000000,23.98,24.62,23.94,24.59,2102228,0
+URA.US,D,20250425,000000,24.4,24.5051,24.2,24.45,1632545,0
+URA.US,D,20250428,000000,24.57,25.13,24.455,25.05,2483084,0
+URA.US,D,20250429,000000,25.2,25.485,25.02,25.13,1404469,0
+URA.US,D,20250430,000000,24.6,25.095,24.47,25,1766624,0
+URA.US,D,20250501,000000,25.3959,25.6,25.07,25.31,2573422,0
+URA.US,D,20250502,000000,25.745,26.0894,25.74,25.84,3360007,0
+URA.US,D,20250505,000000,25.74,25.79,25.38,25.65,1670062,0
+URA.US,D,20250506,000000,25.25,26.4572,25.2008,26.39,4911499,0
+URA.US,D,20250507,000000,26.43,26.935,26.32,26.77,2640826,0
+URA.US,D,20250508,000000,27.17,27.29,26.63,26.68,2266870,0
+URA.US,D,20250509,000000,26.71,27.215,26.4633,27.16,2465134,0
+URA.US,D,20250512,000000,27.71,27.82,27.1714,27.29,2211863,0
+URA.US,D,20250513,000000,27.3021,28,27.3,27.84,3082168,0
+URA.US,D,20250514,000000,27.95,28.305,27.86,28.15,2212220,0
+URA.US,D,20250515,000000,27.935,28.09,27.5701,28.01,2131299,0
+URA.US,D,20250516,000000,28.07,28.16,27.5701,27.71,2220237,0
+URA.US,D,20250519,000000,27.32,27.89,27.2601,27.81,2081668,0
+URA.US,D,20250520,000000,28.04,28.18,27.71,28.01,2324410,0
+URA.US,D,20250521,000000,28.175,28.915,28.15,28.23,3499995,0
+URA.US,D,20250522,000000,28.07,28.725,27.79,28.52,2807573,0
+URA.US,D,20250523,000000,30.5,32.05,30.16,31.83,13822380,0
+URA.US,D,20250527,000000,32.8,33.25,32.575,32.97,7235994,0
+URA.US,D,20250528,000000,32.54,33.4,32.54,32.9,5179455,0
+URA.US,D,20250529,000000,33.2103,33.26,32.11,32.26,4304689,0
+URA.US,D,20250530,000000,31.71,32.14,31.52,32.01,3531731,0
+URA.US,D,20250602,000000,31.95,32.24,31.73,31.87,2105294,0
+URA.US,D,20250603,000000,33.215,33.22,32.3,32.74,4902351,0
+URA.US,D,20250604,000000,33.125,33.27,32.45,33.08,2625705,0
+URA.US,D,20250605,000000,33.35,33.62,32.94,33.17,2464335,0
+URA.US,D,20250606,000000,33.405,33.65,32.93,33.64,2570961,0
+URA.US,D,20250609,000000,34.3,35.6899,34.28,35.18,7088611,0
+URA.US,D,20250610,000000,35.27,35.4,33.68,34.05,5384110,0
+URA.US,D,20250611,000000,34.485,36.14,34.33,35.87,5887424,0
+URA.US,D,20250612,000000,35.8,36.73,35.65,36.01,4325918,0
+URA.US,D,20250613,000000,35.285,36.46,35.17,36.13,3657224,0
+URA.US,D,20250616,000000,38.205,39.3,37.83,38.07,9045524,0
+URA.US,D,20250617,000000,38.23,38.25,37.17,37.56,3762849,0
+URA.US,D,20250618,000000,37.695,38.05,37.36,37.77,3171346,0
+URA.US,D,20250620,000000,37.69,37.74,36.7,36.77,4081148,0
+URA.US,D,20250623,000000,37,37.99,36.81,37.54,3654409,0
+URA.US,D,20250624,000000,37.86,38.77,37.735,38.67,3207896,0
+URA.US,D,20250625,000000,38.795,38.9,37.77,37.84,3454161,0
+URA.US,D,20250626,000000,38.155,38.96,37.72,38.71,2983608,0
+URA.US,D,20250627,000000,39.155,39.2795,37.72,38.07,2987942,0
+URA.US,D,20250630,000000,38.68,38.985,37.93,38.81,2683161,0
+URA.US,D,20250701,000000,38.425,38.425,37.27,37.42,3018218,0
+URA.US,D,20250702,000000,37.505,37.775,37.02,37.71,2594294,0
+URA.US,D,20250703,000000,37.79,38.21,37.23,37.9,1409941,0
+URA.US,D,20250707,000000,37.485,38,36.76,37.98,3165784,0
+URA.US,D,20250708,000000,38.1637,38.17,36.565,37.02,3388591,0
+URA.US,D,20250709,000000,36.66,36.87,36.33,36.73,3749128,0
+URA.US,D,20250710,000000,36.7,37.1698,36.2,37.03,2489132,0
+URA.US,D,20250711,000000,36.6202,37.705,36.53,37.51,2577134,0
+URA.US,D,20250714,000000,37.625,38.99,37.41,38.97,4108689,0
+URA.US,D,20250715,000000,39.25,39.425,38.36,39.18,4448445,0
+URA.US,D,20250716,000000,39.2,40.045,38.73,39.99,4524054,0
+URA.US,D,20250717,000000,39.9,40.66,39.65,40.42,3561575,0
+URA.US,D,20250718,000000,40.72,41.2122,40.22,40.93,2955033,0
+URA.US,D,20250721,000000,41.52,41.6022,39.87,40.14,4686678,0
+URA.US,D,20250722,000000,40.14,40.42,39.22,40.22,3275334,0
+URA.US,D,20250723,000000,40.44,41.21,40.185,41.21,3189708,0
+URA.US,D,20250724,000000,40.975,42.22,40.91,42.16,3031841,0
+URA.US,D,20250725,000000,41.72,42.0285,41.0707,41.83,3086281,0
+URA.US,D,20250728,000000,41.55,41.57,40.47,40.99,4676172,0
+URA.US,D,20250729,000000,41,41.35,40.13,40.25,3149550,0
+URA.US,D,20250730,000000,40.11,40.78,39.64,40.09,2748590,0
+URA.US,D,20250731,000000,40.25,40.4,39.07,39.36,3994218,0
+URA.US,D,20250801,000000,37.99,38.47,37.04,38.22,6222041,0
+URA.US,D,20250804,000000,38.66,39.52,38.48,39.49,2243782,0
+URA.US,D,20250805,000000,39.835,40.56,39.43,40.43,4026151,0
+URA.US,D,20250806,000000,40.855,41.69,40.59,41.19,3584217,0
+URA.US,D,20250807,000000,41.27,41.43,39.84,40.59,3201358,0
+URA.US,D,20250808,000000,40.645,41.4,39.83,39.95,2146627,0
+URA.US,D,20250811,000000,39.91,40.37,39.01,39.63,2524948,0
+URA.US,D,20250812,000000,39.6,40.5099,39.38,40.41,1838835,0
+URA.US,D,20250813,000000,40.54,40.68,38.84,39.45,4508665,0
+URA.US,D,20250814,000000,38.98,39.56,38.7472,39.03,2343569,0
+URA.US,D,20250815,000000,39.115,39.115,38.035,39.01,2198756,0
+URA.US,D,20250818,000000,38.78,39.2,38.46,39.2,2086229,0
+URA.US,D,20250819,000000,39.02,39.02,36.85,36.96,4624607,0
+URA.US,D,20250820,000000,36.41,36.8,35.64,36.45,4876002,0
+URA.US,D,20250821,000000,36.7295,37.29,36.66,37.18,2553943,0
+URA.US,D,20250822,000000,37.8868,39.585,37.725,39.44,4819866,0
+URA.US,D,20250825,000000,39.65,39.885,39.1,39.49,2983282,0
+URA.US,D,20250826,000000,39.68,41.26,39.58,40.45,4208765,0
+URA.US,D,20250827,000000,40.47,40.48,39.675,39.68,3385595,0
+URA.US,D,20250828,000000,40.01,41.33,39.91,40.98,4539525,0
+URA.US,D,20250829,000000,41.95,42.58,40.3295,40.67,4206668,0
+URA.US,D,20250902,000000,39.44,40.65,39.0301,40.62,3257452,0
+URA.US,D,20250903,000000,41.11,41.77,40.75,41.34,2811390,0
+URA.US,D,20250904,000000,41.2,41.37,40.2013,40.4,2857339,0
+URA.US,D,20250905,000000,41.12,41.16,39.67,40.73,3998943,0
+URA.US,D,20250908,000000,41.36,41.6799,40.78,41.53,2551019,0
+URA.US,D,20250909,000000,41.615,42.405,41.3,41.97,3623093,0
+URA.US,D,20250910,000000,42.155,42.87,41.99,42.22,3368425,0
+URA.US,D,20250911,000000,42.24,43.09,41.82,42.65,2897979,0
+URA.US,D,20250912,000000,42.445,42.48,41.67,42.05,2440241,0
+URA.US,D,20250915,000000,42.5,45.99,42.095,45.98,7549774,0
+URA.US,D,20250916,000000,46.025,46.04,43.95,44.36,4728374,0
+URA.US,D,20250917,000000,44.2922,44.78,43.68,44.55,5087471,0
+URA.US,D,20250918,000000,45.2,46.18,44.24,45.72,5184105,0
+URA.US,D,20250919,000000,45.97,49.5,45.61,49.43,7652712,0
+URA.US,D,20250922,000000,49.225,50.76,47.96,50.4,7490932,0
+URA.US,D,20250923,000000,50.475,50.89,49.42,50.36,6716783,0
+URA.US,D,20250924,000000,50.845,51.39,48.475,48.59,6725780,0
+URA.US,D,20250925,000000,46.9,49.4298,46.3501,49.17,5596907,0
+URA.US,D,20250926,000000,48.825,49.98,48.02,48.41,3468423,0
+URA.US,D,20250929,000000,49.485,49.71,48.4101,48.71,3110092,0
+URA.US,D,20250930,000000,48.57,48.87,47.67,47.67,4393241,0
+URA.US,D,20251001,000000,48.12,48.73,47.6561,48.26,5739888,0
+URA.US,D,20251002,000000,49.2984,50.25,48.142,50.2,5412355,0
+URA.US,D,20251003,000000,50.28,50.53,48.7,49.6,4383206,0
+URA.US,D,20251006,000000,50.69,52.65,50.645,51.21,6453150,0
+URA.US,D,20251007,000000,51.96,53.28,50.26,51.21,6827881,0
+URA.US,D,20251008,000000,51.7124,52.17,50.385,51.02,3598850,0
+URA.US,D,20251009,000000,51.94,52.37,50.4501,51.49,4826299,0
+URA.US,D,20251010,000000,51.8,55.44,51.51,51.87,10393318,0
+URA.US,D,20251013,000000,54.935,57.15,54.73,55.49,10167232,0
+URA.US,D,20251014,000000,55.375,58.5299,53.03,56.96,10409474,0
+URA.US,D,20251015,000000,59.575,60.505,55.59,58.11,10108711,0
+URA.US,D,20251016,000000,59.5,59.76,55.51,55.74,10342486,0
+URA.US,D,20251017,000000,53.14,54.9,51.86,53.31,10826912,0
+URA.US,D,20251020,000000,54.305,54.4,51.96,53.42,5710601,0
+URA.US,D,20251021,000000,52,52.27,49.525,49.9,8926014,0
+URA.US,D,20251022,000000,48.47,49.605,47.15,48.94,10410731,0
+URA.US,D,20251023,000000,49.28,50.25,48.4,49.94,5705908,0
+URA.US,D,20251024,000000,51.035,51.93,50.43,51.5,7204651,0
+URA.US,D,20251027,000000,52.205,52.31,49.47,50.76,6155889,0
+URA.US,D,20251028,000000,53.65,56.11,52.9315,55.02,11733050,0
+URA.US,D,20251029,000000,55.41,58.04,54.78,56.47,6867796,0
+URA.US,D,20251030,000000,55.65,56.8,54.56,56.19,4906534,0
+URA.US,D,20251031,000000,56.575,56.61,54.27,55.12,3744302,0
+URA.US,D,20251103,000000,54.72,54.86,52.45,52.58,5524590,0
+URA.US,D,20251104,000000,50.5,51.44,49.7,49.73,6739095,0
+URA.US,D,20251105,000000,50.11,50.79,49.37,50.04,6458726,0
+URA.US,D,20251106,000000,49.56,49.8,46.88,47.14,8395048,0
+URA.US,D,20251107,000000,45.015,47.85,44.44,47.82,9282973,0
+URA.US,D,20251110,000000,49.84,50.14,47.9,48.9,5641438,0
+URA.US,D,20251111,000000,48.105,48.11,46.82,47.44,4048852,0
+URA.US,D,20251112,000000,47.86,48.62,46.97,47.64,3571274,0
+URA.US,D,20251113,000000,47.21,47.61,45.02,45.34,5815226,0
+URA.US,D,20251114,000000,43.31,45.665,42.95,44.75,6922748,0
+URA.US,D,20251117,000000,44.005,44.87,43.14,43.72,4260136,0
+URA.US,D,20251118,000000,42.87,44.36,42.62,43.73,7124057,0
+URA.US,D,20251119,000000,44.4,45.825,43.93,45.14,4452114,0
+URA.US,D,20251120,000000,46.475,46.61,42.04,42.11,4707067,0
+URA.US,D,20251121,000000,42,42.014,39.95,41.59,6643496,0
+URA.US,D,20251124,000000,41.625,43.43,41.48,43.29,4847688,0
+URA.US,D,20251125,000000,43.095,44.025,41.9101,43.91,4350310,0
+URA.US,D,20251126,000000,44.395,44.97,44.01,44.79,2837543,0
+URA.US,D,20251128,000000,45.07,45.56,44.85,45.28,2063110,0
+URA.US,D,20251201,000000,44.41,45,43.93,44.2,2553427,0
+URA.US,D,20251202,000000,44.34,45.7897,44.28,45.26,3006750,0
+URA.US,D,20251203,000000,45.42,46.66,44.85,46.62,3066554,0
+URA.US,D,20251204,000000,46.59,49.545,46.1705,49.2,6317340,0
+URA.US,D,20251205,000000,49.4,49.498,47.65,47.92,4778687,0
+URA.US,D,20251208,000000,48.195,48.38,47.32,47.81,2518420,0
+URA.US,D,20251209,000000,47.2,48.583,47.07,48.13,2836715,0
+URA.US,D,20251210,000000,48,48.01,46.18,47.69,4162091,0
+URA.US,D,20251211,000000,47.43,49.156666,47,49,3713442,0
+URA.US,D,20251212,000000,48.995,49.12,45.55,46.05,7071473,0
+URA.US,D,20251215,000000,46.43,47.02,44.61,44.63,4716343,0
+URA.US,D,20251216,000000,44.17,44.89,43.66,44.27,3511242,0
+URA.US,D,20251217,000000,44.38,44.7125,42.625,42.71,3870145,0
+URA.US,D,20251218,000000,43.405,44.24,43.2664,43.96,4395910,0
+URA.US,D,20251219,000000,44.165,46.39,44.15,45.89,6181996,0
+URA.US,D,20251222,000000,46.6201,47.3,46.13,46.18,3972184,0
+URA.US,D,20251223,000000,46.12,47.3,45.9,46.56,3752011,0
+URA.US,D,20251224,000000,46.56,46.675,45.93,46.56,1392910,0
+URA.US,D,20251226,000000,46.54,46.55,45.48,45.88,2218390,0
+URA.US,D,20251229,000000,45.42,46.9464,45.32,45.74,2761925,0
+URA.US,D,20251230,000000,43.7,43.795,42.75,42.81,4670622,0
+URA.US,D,20251231,000000,42.85,43.225,42.5398,42.73,2986583,0
+URA.US,D,20260102,000000,43.48,46.21,43.43,46.06,6890558,0
+URA.US,D,20260105,000000,47.51,48.77,46.66,48.63,9591770,0
+URA.US,D,20260106,000000,49,49.6,48.155,49.37,6424368,0
+URA.US,D,20260107,000000,48.95,49.895,48.6501,49.83,5041194,0
+URA.US,D,20260108,000000,49.475,49.73,48.76,49.51,3394638,0
+URA.US,D,20260109,000000,51.805,52.79,49.89,50.31,8560480,0
+URA.US,D,20260112,000000,51.13,52.05,50.42,51.76,4596141,0
+URA.US,D,20260113,000000,52.195,52.25,50.62,50.77,4358496,0
+URA.US,D,20260114,000000,51.075,52.98,50.2363,52.59,6224008,0
+URA.US,D,20260115,000000,52.65,53.93,52.1101,52.78,7281961,0
+URA.US,D,20260116,000000,53.34,54.91,53,54.4,6690079,0
+URA.US,D,20260120,000000,54.51,55.8703,53.56,54.12,11129396,0
+URA.US,D,20260121,000000,56.29,56.785,54.285,56.15,8429023,0
+URA.US,D,20260122,000000,56.705,57.2,55.795,56.56,5864091,0
+URA.US,D,20260123,000000,57.22,57.44,56.15,57,4069121,0
+URA.US,D,20260126,000000,58.14,58.95,54.65,54.93,10895608,0
+URA.US,D,20260127,000000,55.62,57.985,54.88,57.85,7436999,0
+URA.US,D,20260128,000000,59.18,61.815,58.47,61.81,12582863,0
+URA.US,D,20260129,000000,62.13,62.28,56.36,59.33,14166757,0
+URA.US,D,20260130,000000,57.22,58.71,53.7,54.99,10691219,0
+URA.US,D,20260202,000000,54.7899,55.6299,52.65,53.27,7607500,0
+URA.US,D,20260203,000000,55.55,56.92,54.55,56.28,7165198,0
+URA.US,D,20260204,000000,56.63,56.855,50.28,52.39,9087566,0
+URA.US,D,20260205,000000,50,51.6,49.11,49.11,6526634,0
+URA.US,D,20260206,000000,50.6499,52.25,50.12,52.16,5906693,0
+URA.US,D,20260209,000000,51.945,54.94,51.76,54.9,7144367,0
+URA.US,D,20260210,000000,54.84,55.05,53.3476,53.5,3805026,0
+URA.US,D,20260211,000000,54.6,55.06,51.913,53.71,3242481,0
+URA.US,D,20260212,000000,54.085,54.24,51.3301,51.75,5248376,0
+URA.US,D,20260213,000000,51.67,52.64,50.3801,51.91,4035523,0
+URA.US,D,20260217,000000,51,51.77,49.59,51.32,5207578,0
+URA.US,D,20260218,000000,51.86,53.6499,51.595,52.98,3088829,0
diff --git a/daily/us/nyse etfs/2/usai.us.txt b/daily/us/nyse etfs/2/usai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c95da201155d9116343a8c308b5be6adbe8f247
--- /dev/null
+++ b/daily/us/nyse etfs/2/usai.us.txt	
@@ -0,0 +1,2023 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USAI.US,D,20171214,000000,21.1065,21.1065,21.0629,21.0995,9206.514503546,0
+USAI.US,D,20171219,000000,21.0995,21.0995,21.0995,21.0995,664.88691044787,0
+USAI.US,D,20171220,000000,20.8815,20.9657,20.8557,20.8557,1805.9902423394,0
+USAI.US,D,20171222,000000,21.2274,21.2284,21.2274,21.2284,1204.6661169571,0
+USAI.US,D,20171226,000000,21.387,21.4444,21.387,21.4444,362.20698156416,0
+USAI.US,D,20171229,000000,21.5514,21.5574,21.5514,21.5574,776.87848413484,0
+USAI.US,D,20180102,000000,21.7032,21.8934,21.7032,21.8776,2087.4825762013,0
+USAI.US,D,20180103,000000,22.1977,22.3414,22.1848,22.3414,2046.1163192538,0
+USAI.US,D,20180104,000000,22.4573,22.4573,22.3245,22.3245,3013.6831585854,0
+USAI.US,D,20180105,000000,22.1987,22.1987,22.1194,22.1194,1337.845285666,0
+USAI.US,D,20180108,000000,22.276,22.276,22.1194,22.2681,1475.0601867599,0
+USAI.US,D,20180109,000000,22.2581,22.276,22.2423,22.2423,10417.23421908,0
+USAI.US,D,20180110,000000,22.2363,22.2423,22.2363,22.2373,8977.4866906906,0
+USAI.US,D,20180111,000000,22.2591,22.5475,22.2591,22.5475,1494.2299155892,0
+USAI.US,D,20180112,000000,22.6169,22.6169,22.6169,22.6169,122.08090464976,0
+USAI.US,D,20180116,000000,22.8747,22.9232,22.5911,22.6507,7067.5763394345,0
+USAI.US,D,20180117,000000,22.5991,22.5991,22.5991,22.5991,1505.3281796483,0
+USAI.US,D,20180119,000000,22.1987,22.1987,22.1987,22.1987,2198.465216792,0
+USAI.US,D,20180122,000000,22.5733,22.5911,22.5733,22.5911,449.98416094044,0
+USAI.US,D,20180123,000000,23.0075,23.0075,23.0075,23.0075,667.9137097367,0
+USAI.US,D,20180124,000000,23.0055,23.0055,22.9311,22.9311,1073.5048144409,0
+USAI.US,D,20180125,000000,22.8321,22.8321,22.6973,22.6973,481.26108692509,0
+USAI.US,D,20180129,000000,22.6417,22.6417,22.4157,22.4157,15063.371127446,0
+USAI.US,D,20180130,000000,22.1987,22.1987,21.9945,21.9945,605.35985776741,0
+USAI.US,D,20180131,000000,21.9737,21.9737,21.9737,21.9737,285.52806624696,0
+USAI.US,D,20180201,000000,21.7844,21.7844,21.7844,21.7844,254.25114026231,0
+USAI.US,D,20180202,000000,21.4544,21.4544,21.3136,21.3136,1469.0065881822,0
+USAI.US,D,20180205,000000,20.9776,20.9776,20.5405,20.7051,1443.7832607753,0
+USAI.US,D,20180206,000000,19.918,21.0737,19.918,21.0737,2170.2150900962,0
+USAI.US,D,20180207,000000,21.1223,21.2799,21.1223,21.2799,782.93208271251,0
+USAI.US,D,20180209,000000,19.9815,19.9815,19.9815,19.9815,517.58267839113,0
+USAI.US,D,20180213,000000,21.0896,21.0896,21.0807,21.0807,447.96629474788,0
+USAI.US,D,20180214,000000,21.264,21.272,21.264,21.272,578.11866416787,0
+USAI.US,D,20180215,000000,21.3047,21.3047,21.3047,21.3047,214.90274950743,0
+USAI.US,D,20180216,000000,20.9885,20.9885,20.9885,20.9885,449.98416094044,0
+USAI.US,D,20180221,000000,20.6991,20.6991,20.6991,20.6991,326.8943231944,0
+USAI.US,D,20180223,000000,20.3849,20.3849,20.3849,20.3849,602.33305847857,0
+USAI.US,D,20180226,000000,20.5177,20.5177,20.3948,20.4573,575.09186487904,0
+USAI.US,D,20180302,000000,19.4166,19.4166,19.4166,19.4166,604.35092467113,0
+USAI.US,D,20180305,000000,19.6624,19.6624,19.6614,19.6624,6589.3420517982,0
+USAI.US,D,20180308,000000,19.3947,19.3947,19.3947,19.3947,302.6799288837,0
+USAI.US,D,20180309,000000,19.7268,19.7268,19.7268,19.7268,581.14546345671,0
+USAI.US,D,20180316,000000,19.5524,19.5524,19.5028,19.5305,746.61049124647,0
+USAI.US,D,20180320,000000,18.9517,18.9517,18.9219,18.9359,1616.310820239,0
+USAI.US,D,20180321,000000,19.0003,19.1271,19.0003,19.1271,2993.5044966598,0
+USAI.US,D,20180322,000000,19.1133,19.1133,19.1133,19.1133,201.7866192558,0
+USAI.US,D,20180323,000000,18.7852,18.7852,18.7852,18.7852,195.73302067813,0
+USAI.US,D,20180328,000000,18.5701,18.5701,18.5701,18.5701,121.07197155348,0
+USAI.US,D,20180329,000000,18.8347,18.8347,18.8347,18.8347,157.39356301953,0
+USAI.US,D,20180402,000000,18.8259,18.8259,18.8259,18.8259,269.3851367065,0
+USAI.US,D,20180406,000000,19.1975,19.1975,19.1975,19.1975,174.54542565627,0
+USAI.US,D,20180409,000000,18.9685,18.9685,18.9685,18.9685,135.19703490139,0
+USAI.US,D,20180411,000000,19.478,19.478,19.4701,19.4701,1197.6035852832,0
+USAI.US,D,20180412,000000,19.4433,19.4433,19.4433,19.4433,1358.0239475915,0
+USAI.US,D,20180416,000000,19.9726,19.9726,19.9726,19.9726,168.49182707859,0
+USAI.US,D,20180417,000000,20.3264,20.3264,20.3264,20.3264,492.35935098416,0
+USAI.US,D,20180418,000000,20.4216,20.4216,20.4186,20.4186,1078.5494799223,0
+USAI.US,D,20180419,000000,20.2541,20.2541,20.2452,20.2452,3949.9730719323,0
+USAI.US,D,20180420,000000,20.1232,20.1232,20.1232,20.1232,2562.6900645487,0
+USAI.US,D,20180423,000000,20.0717,20.2204,20.0717,20.2204,611.41345634508,0
+USAI.US,D,20180424,000000,19.8268,19.8458,19.8268,19.8458,12515.815059342,0
+USAI.US,D,20180426,000000,19.9558,20.0945,19.9478,20.0142,1423.6045988497,0
+USAI.US,D,20180427,000000,19.9646,19.9646,19.9528,19.9528,360.18911537161,0
+USAI.US,D,20180430,000000,20.0638,20.0638,20.0638,20.0638,121.07197155348,0
+USAI.US,D,20180502,000000,20.2392,20.3819,20.2362,20.3819,957.47750836878,0
+USAI.US,D,20180503,000000,20.1044,20.1044,20.1044,20.1044,240.1260769144,0
+USAI.US,D,20180504,000000,20.4384,20.4384,20.4216,20.4216,3585.7482241756,0
+USAI.US,D,20180507,000000,20.7615,20.8903,20.7615,20.8647,2891.6022539356,0
+USAI.US,D,20180508,000000,20.3998,20.6615,20.3998,20.6615,1382.2383419022,0
+USAI.US,D,20180509,000000,20.9707,20.9707,20.8815,20.8815,719.36929764693,0
+USAI.US,D,20180510,000000,20.8815,20.9489,20.8815,20.932,31128.612819496,0
+USAI.US,D,20180511,000000,21.0639,21.0916,21.0639,21.0817,3683.6147345147,0
+USAI.US,D,20180514,000000,21.2759,21.2898,21.264,21.275,2514.2612759273,0
+USAI.US,D,20180515,000000,21.1649,21.1649,21.1649,21.1649,495.38615027299,0
+USAI.US,D,20180516,000000,21.1312,21.1312,21.0639,21.0639,1594.1142921208,0
+USAI.US,D,20180517,000000,21.2323,21.3414,21.2145,21.2492,1669.7842743418,0
+USAI.US,D,20180518,000000,21.1154,21.1401,21.1154,21.1283,983.70976887203,0
+USAI.US,D,20180521,000000,21.3483,21.3483,21.2383,21.2829,9327.5864750994,0
+USAI.US,D,20180522,000000,21.2145,21.4831,21.2145,21.2323,12559.199182482,0
+USAI.US,D,20180523,000000,21.1907,21.1907,21.1907,21.1907,487.31468550276,0
+USAI.US,D,20180524,000000,21.0212,21.0212,21.0153,21.0153,575.09186487904,0
+USAI.US,D,20180525,000000,20.597,20.8061,20.597,20.8061,4278.8852613193,0
+USAI.US,D,20180529,000000,20.8389,20.8389,20.8389,20.8389,477.22535453997,0
+USAI.US,D,20180530,000000,20.9409,21.4642,20.9409,21.4642,2809.878673137,0
+USAI.US,D,20180531,000000,21.4632,21.4662,21.4573,21.4642,1878.6334252715,0
+USAI.US,D,20180601,000000,21.6576,21.6576,21.499,21.5356,6158.5276196871,0
+USAI.US,D,20180604,000000,21.6912,21.6912,21.5356,21.5674,4089.2058392188,0
+USAI.US,D,20180605,000000,21.615,21.6168,21.5277,21.5356,5687.3558637248,0
+USAI.US,D,20180606,000000,21.5584,21.5584,21.3483,21.3483,7376.3098668958,0
+USAI.US,D,20180607,000000,21.5168,21.6238,21.491,21.5842,4267.7869972602,0
+USAI.US,D,20180608,000000,21.4632,21.499,21.4554,21.4632,3193.2732497231,0
+USAI.US,D,20180611,000000,21.5267,21.8508,21.485,21.834,12605.61010491,0
+USAI.US,D,20180612,000000,21.8072,21.822,21.716,21.717,3699.7576640551,0
+USAI.US,D,20180613,000000,21.7656,21.7656,21.4038,21.4038,2634.3243143845,0
+USAI.US,D,20180614,000000,21.608,21.6238,21.5842,21.611,2715.0389620868,0
+USAI.US,D,20180615,000000,21.383,21.383,21.2066,21.2066,1137.0675995064,0
+USAI.US,D,20180618,000000,21.4336,21.488,21.4326,21.4642,10139.777617604,0
+USAI.US,D,20180619,000000,21.3572,21.3572,21.3176,21.3176,1397.3723383464,0
+USAI.US,D,20180620,000000,21.6634,21.727,21.5406,21.727,2429.5108958399,0
+USAI.US,D,20180621,000000,21.6378,21.6378,21.4772,21.5118,11553.292885491,0
+USAI.US,D,20180622,000000,21.8062,21.9688,21.8062,21.823,2856.2895955659,0
+USAI.US,D,20180625,000000,21.4603,21.4672,21.385,21.385,6076.8040388885,0
+USAI.US,D,20180626,000000,21.4365,21.723,21.4365,21.723,2686.788835391,0
+USAI.US,D,20180627,000000,21.723,21.723,21.5118,21.5118,6622.6368439754,0
+USAI.US,D,20180628,000000,21.5713,21.611,21.5713,21.601,1737.3827917925,0
+USAI.US,D,20180629,000000,21.7478,21.8676,21.7478,21.8062,4027.6609203458,0
+USAI.US,D,20180702,000000,21.7904,21.7904,21.5713,21.5713,1601.1768237948,0
+USAI.US,D,20180703,000000,21.9182,21.9182,21.7636,21.7636,5962.7945990089,0
+USAI.US,D,20180705,000000,21.943,21.943,21.8676,21.8676,4324.2872506518,0
+USAI.US,D,20180706,000000,21.8676,22.1224,21.8676,22.1224,2887.5665215505,0
+USAI.US,D,20180709,000000,22.1472,22.1472,22.0907,22.0907,5440.1672551364,0
+USAI.US,D,20180710,000000,22.056,22.056,22.056,22.056,591.2347944195,0
+USAI.US,D,20180711,000000,21.9192,21.9945,21.7982,21.8161,1642.5430807422,0
+USAI.US,D,20180712,000000,21.9281,21.9281,21.9281,21.9281,120.0630384572,0
+USAI.US,D,20180713,000000,22.0074,22.0074,21.8598,21.9281,18905.388358076,0
+USAI.US,D,20180716,000000,21.8598,21.8598,21.707,21.7388,2927.9238454017,0
+USAI.US,D,20180717,000000,21.6466,21.6556,21.5713,21.597,9730.1507805148,0
+USAI.US,D,20180718,000000,21.5108,21.7774,21.5108,21.7774,356.15338298649,0
+USAI.US,D,20180719,000000,22.2631,22.2631,22.2483,22.2483,5673.2308003769,0
+USAI.US,D,20180720,000000,22.2116,22.2116,22.0173,22.0173,4572.4847923365,0
+USAI.US,D,20180723,000000,21.9598,22.0114,21.943,22.0014,16409.287877882,0
+USAI.US,D,20180724,000000,22.1145,22.1145,22.0352,22.053,2722.1014937608,0
+USAI.US,D,20180725,000000,22.1541,22.3919,22.1541,22.3919,7089.7728675526,0
+USAI.US,D,20180726,000000,22.4931,22.4931,22.4673,22.4673,472.18068905858,0
+USAI.US,D,20180727,000000,22.3037,22.3077,22.2988,22.2988,530.69880864276,0
+USAI.US,D,20180730,000000,22.3473,22.3831,22.3473,22.3831,1863.4994288273,0
+USAI.US,D,20180731,000000,22.5,22.5,22.4515,22.4871,2483.9932830389,0
+USAI.US,D,20180801,000000,22.4851,22.5515,22.4733,22.5515,3662.4271394928,0
+USAI.US,D,20180802,000000,22.3405,22.7963,22.3405,22.7547,18187.027993525,0
+USAI.US,D,20180803,000000,22.8053,22.8053,22.7735,22.7894,7329.898944467,0
+USAI.US,D,20180806,000000,22.8905,23.0243,22.8905,23.0243,3696.7308647663,0
+USAI.US,D,20180807,000000,22.9311,22.9311,22.8152,22.8152,9694.838122145,0
+USAI.US,D,20180808,000000,22.7121,22.8241,22.6853,22.8241,13407.711916451,0
+USAI.US,D,20180809,000000,22.8419,23.06,22.8419,23.0184,12206.072598784,0
+USAI.US,D,20180810,000000,22.8321,23.0521,22.8321,23.0511,3641.2395444709,0
+USAI.US,D,20180813,000000,23.0342,23.0342,22.612,22.6467,18700.574939531,0
+USAI.US,D,20180814,000000,22.7547,22.7547,22.7359,22.7359,1565.864165425,0
+USAI.US,D,20180815,000000,22.2483,22.2483,22.2483,22.2483,417.69830185951,0
+USAI.US,D,20180816,000000,22.5337,22.5407,22.5247,22.5407,1451.8547255455,0
+USAI.US,D,20180817,000000,22.6705,22.6705,22.612,22.612,1521.4711091887,0
+USAI.US,D,20180820,000000,22.7755,22.949,22.7755,22.949,1537.6140387292,0
+USAI.US,D,20180821,000000,22.9748,23.0055,22.9748,23.0055,1095.701342559,0
+USAI.US,D,20180822,000000,22.9698,23.063,22.9698,23.063,12059.777299823,0
+USAI.US,D,20180823,000000,23.0243,23.0243,22.9163,22.9163,1681.8914714971,0
+USAI.US,D,20180824,000000,22.8568,23.0085,22.8568,22.9163,9671.6326609306,0
+USAI.US,D,20180827,000000,22.9113,22.9748,22.9004,22.9748,2137.9292310152,0
+USAI.US,D,20180828,000000,23.0243,23.0243,22.6784,22.6784,3536.3105024579,0
+USAI.US,D,20180829,000000,22.6705,22.7121,22.5773,22.6953,1609.248288565,0
+USAI.US,D,20180830,000000,22.5069,22.5149,22.4425,22.4564,2380.0731741222,0
+USAI.US,D,20180831,000000,22.3236,22.3245,22.2383,22.2383,2172.2329562887,0
+USAI.US,D,20180904,000000,22.3245,22.3245,22.1145,22.2027,13823.392352119,0
+USAI.US,D,20180905,000000,22.0014,22.2988,21.9598,22.2988,3600.8822206198,0
+USAI.US,D,20180907,000000,22.0173,22.0173,21.9509,21.9945,10229.572663173,0
+USAI.US,D,20180910,000000,21.9767,21.9767,21.934,21.9688,1759.5793199106,0
+USAI.US,D,20180911,000000,22.2027,22.2027,22.2027,22.2027,120.0630384572,0
+USAI.US,D,20180912,000000,22.3405,22.3405,22.3405,22.3405,216.92061569999,0
+USAI.US,D,20180913,000000,22.2899,22.2899,22.2324,22.2324,3688.6593999961,0
+USAI.US,D,20180914,000000,22.0867,22.0867,22.0352,22.0352,753.67302292042,0
+USAI.US,D,20180917,000000,22.1541,22.1541,21.9638,21.9638,576.10079797531,0
+USAI.US,D,20180918,000000,22.1719,22.1739,22.1303,22.1739,2468.8592865947,0
+USAI.US,D,20180919,000000,22.161,22.161,22.1561,22.1561,449.98416094044,0
+USAI.US,D,20180920,000000,22.1561,22.1977,22.1234,22.1234,1747.4721227552,0
+USAI.US,D,20180921,000000,22.1224,22.1313,22.0996,22.0996,1233.9251767492,0
+USAI.US,D,20180924,000000,22.1561,22.1561,22.1561,22.1561,120.0630384572,0
+USAI.US,D,20180925,000000,21.9083,21.9083,21.7814,21.8637,1404.4348700204,0
+USAI.US,D,20180926,000000,21.7963,21.7963,21.6328,21.6328,1404.4348700204,0
+USAI.US,D,20180927,000000,21.6804,21.6804,21.6804,21.6804,209.85808402603,0
+USAI.US,D,20180928,000000,21.7874,21.8914,21.7874,21.8914,836.4055368153,0
+USAI.US,D,20181001,000000,22.0362,22.276,22.0362,22.276,1196.5946521869,0
+USAI.US,D,20181002,000000,22.2284,22.2681,22.1878,22.2245,2108.6701712231,0
+USAI.US,D,20181003,000000,22.3929,22.3929,22.3365,22.3711,620.49385421159,0
+USAI.US,D,20181004,000000,22.3196,22.3196,22.3196,22.3196,2104.634438838,0
+USAI.US,D,20181005,000000,22.1561,22.1561,22.1313,22.1313,279.47446766929,0
+USAI.US,D,20181008,000000,21.9509,21.9767,21.9509,21.9767,1376.1847433246,0
+USAI.US,D,20181009,000000,22.1234,22.2155,22.1234,22.1739,4011.5179908053,0
+USAI.US,D,20181010,000000,22.1065,22.1065,22.0094,22.0094,6114.1345634508,0
+USAI.US,D,20181011,000000,21.6328,21.6328,21.3582,21.3949,2117.7505690896,0
+USAI.US,D,20181012,000000,21.5485,21.5485,21.2829,21.3106,918.1291176139,0
+USAI.US,D,20181015,000000,21.2759,21.2759,21.2759,21.2759,187.6615559079,0
+USAI.US,D,20181016,000000,21.6684,21.6684,21.6684,21.6684,119.05410536092,0
+USAI.US,D,20181017,000000,21.6754,21.6754,21.6754,21.6754,119.05410536092,0
+USAI.US,D,20181018,000000,21.5286,21.5286,21.5148,21.5148,1282.3539653706,0
+USAI.US,D,20181019,000000,21.7448,21.7784,21.6328,21.6516,1033.1474905897,0
+USAI.US,D,20181022,000000,21.6416,21.6416,21.385,21.385,935.28098025064,0
+USAI.US,D,20181023,000000,21.0331,21.0331,20.9865,20.9865,407.60897089672,0
+USAI.US,D,20181024,000000,20.9241,20.9241,20.6407,20.6407,1346.9256835325,0
+USAI.US,D,20181025,000000,20.4741,20.4741,20.4741,20.4741,119.05410536092,0
+USAI.US,D,20181026,000000,19.9082,20.3205,19.9082,20.3056,4204.2242121946,0
+USAI.US,D,20181029,000000,20.261,20.261,20.261,20.261,586.1901289381,0
+USAI.US,D,20181030,000000,19.7496,19.7496,19.7496,19.7496,119.05410536092,0
+USAI.US,D,20181031,000000,20.1956,20.1956,20.1956,20.1956,119.05410536092,0
+USAI.US,D,20181101,000000,20.2828,20.2828,20.2828,20.2828,119.05410536092,0
+USAI.US,D,20181102,000000,20.0945,20.1292,20.0479,20.0578,1985.5803334771,0
+USAI.US,D,20181105,000000,20.3591,20.3591,20.3591,20.3591,1167.3355923948,0
+USAI.US,D,20181106,000000,20.596,20.596,20.596,20.596,119.05410536092,0
+USAI.US,D,20181107,000000,21.0242,21.0242,20.8448,20.8448,466.1270904809,0
+USAI.US,D,20181108,000000,20.9875,20.9875,20.9845,20.9845,1051.3082863227,0
+USAI.US,D,20181109,000000,20.3849,20.3849,20.3849,20.3849,119.05410536092,0
+USAI.US,D,20181112,000000,20.3671,20.3671,20.1797,20.1797,522.62734387253,0
+USAI.US,D,20181113,000000,20.2114,20.2114,20.2114,20.2114,164.45609469348,0
+USAI.US,D,20181114,000000,19.8754,19.8754,19.7822,19.7822,364.22484775672,0
+USAI.US,D,20181115,000000,19.9696,19.9696,19.9696,19.9696,119.05410536092,0
+USAI.US,D,20181116,000000,20.1956,20.1956,20.1361,20.1361,357.16231608277,0
+USAI.US,D,20181119,000000,20.2114,20.2114,20.2114,20.2114,119.05410536092,0
+USAI.US,D,20181121,000000,19.8249,20.03,19.8249,20.03,2911.7809158612,0
+USAI.US,D,20181123,000000,19.5355,19.5355,19.5355,19.5355,120.0630384572,0
+USAI.US,D,20181126,000000,19.5781,19.5781,19.5781,19.5781,1161.2819938171,0
+USAI.US,D,20181127,000000,19.6416,19.6416,19.5702,19.5702,232.05461214417,0
+USAI.US,D,20181128,000000,19.6644,19.6644,19.6644,19.6644,472.18068905858,0
+USAI.US,D,20181129,000000,19.8249,19.8249,19.8031,19.8031,936.28991334692,0
+USAI.US,D,20181130,000000,19.9032,19.9032,19.9032,19.9032,119.05410536092,0
+USAI.US,D,20181203,000000,20.1896,20.3046,20.1896,20.3046,902.99512116971,0
+USAI.US,D,20181204,000000,20.1956,20.1956,20.1956,20.1956,141.25063347906,0
+USAI.US,D,20181206,000000,19.595,19.595,19.1321,19.1449,1755.5435875255,0
+USAI.US,D,20181207,000000,19.7744,19.7744,19.5355,19.5355,17038.86212996,0
+USAI.US,D,20181210,000000,19.1173,19.1173,19.0875,19.0875,518.59161148741,0
+USAI.US,D,20181211,000000,19.1767,19.2094,19.0775,19.0845,12800.334192492,0
+USAI.US,D,20181212,000000,19.3482,19.3799,19.3224,19.3224,812.1911425046,0
+USAI.US,D,20181213,000000,19.587,19.587,19.5484,19.5484,119.05410536092,0
+USAI.US,D,20181214,000000,19.5186,19.5186,19.2679,19.2679,8869.5308493888,0
+USAI.US,D,20181217,000000,18.6583,18.693,18.6187,18.693,579.12759726415,0
+USAI.US,D,20181218,000000,18.4849,18.4978,18.3451,18.3451,3619.0430163528,0
+USAI.US,D,20181219,000000,18.8169,18.8397,18.4631,18.4631,229.02781285534,0
+USAI.US,D,20181220,000000,18.3352,18.3352,17.9932,18.022,2648.4493777324,0
+USAI.US,D,20181221,000000,17.8832,17.9001,17.7048,17.7048,692.1281040474,0
+USAI.US,D,20181224,000000,17.3025,17.3025,16.9951,16.9951,1865.5172950199,0
+USAI.US,D,20181226,000000,17.1339,17.7405,16.8564,17.7405,4789.4054080365,0
+USAI.US,D,20181227,000000,17.465,17.5928,17.2291,17.5928,1169.3534585874,0
+USAI.US,D,20181228,000000,17.7623,17.7623,17.4987,17.5928,516.57374529485,0
+USAI.US,D,20181231,000000,17.7692,17.9001,17.6424,17.8218,20402.645072954,0
+USAI.US,D,20190102,000000,18.135,18.2926,18.135,18.2004,2396.2161036626,0
+USAI.US,D,20190103,000000,18.3788,18.3878,18.3788,18.3828,241.13501001068,0
+USAI.US,D,20190104,000000,19.0043,19.0795,18.9953,19.0795,836.4055368153,0
+USAI.US,D,20190107,000000,19.3799,19.5315,19.3799,19.5315,1403.4259369241,0
+USAI.US,D,20190108,000000,19.8002,20.03,19.7664,19.9528,2389.1535719887,0
+USAI.US,D,20190109,000000,20.1114,20.145,20.0826,20.145,16804.789651623,0
+USAI.US,D,20190110,000000,19.9468,20.1044,19.9468,20.1044,1086.6209446925,0
+USAI.US,D,20190111,000000,20.1114,20.1114,19.919,19.919,434.85016449625,0
+USAI.US,D,20190114,000000,19.8576,19.9646,19.8576,19.8764,765.78022007577,0
+USAI.US,D,20190115,000000,20.1728,20.1827,20.1718,20.1718,363.21591466044,0
+USAI.US,D,20190116,000000,20.2729,20.2997,20.2006,20.2006,5056.7726785504,0
+USAI.US,D,20190117,000000,20.1916,20.3106,20.1916,20.3106,577.10973107159,0
+USAI.US,D,20190118,000000,20.4731,20.596,20.4632,20.5345,3753.2311181579,0
+USAI.US,D,20190122,000000,20.3562,20.3819,20.1342,20.1342,2647.4404446361,0
+USAI.US,D,20190123,000000,20.0152,20.0152,19.9636,19.9636,734.50329409112,0
+USAI.US,D,20190124,000000,19.9369,20.1114,19.9369,20.1024,877.77179376274,0
+USAI.US,D,20190125,000000,20.3373,20.3918,20.3235,20.37,1437.7296621976,0
+USAI.US,D,20190128,000000,20.3284,20.37,20.3284,20.37,229.02781285534,0
+USAI.US,D,20190129,000000,20.6455,20.6455,20.6455,20.6455,10.08933096279,0
+USAI.US,D,20190130,000000,20.8715,20.8943,20.8715,20.8943,229.02781285534,0
+USAI.US,D,20190131,000000,21.0083,21.0083,20.7437,20.8309,1150.1837297581,0
+USAI.US,D,20190201,000000,21.0153,21.0153,21.0153,21.0153,229.02781285534,0
+USAI.US,D,20190204,000000,21.0301,21.1302,21.0301,21.1302,229.02781285534,0
+USAI.US,D,20190205,000000,21.2066,21.2066,21.0648,21.1342,2849.2270638919,0
+USAI.US,D,20190206,000000,21.0311,21.0401,20.9112,20.9112,345.05511892742,0
+USAI.US,D,20190207,000000,20.7357,20.7357,20.6169,20.6169,230.03674595161,0
+USAI.US,D,20190208,000000,20.4097,20.4642,20.4097,20.4642,276.44766838045,0
+USAI.US,D,20190211,000000,20.5019,20.5019,20.4632,20.4999,2034.0091220985,0
+USAI.US,D,20190212,000000,20.6773,20.6872,20.6673,20.6872,229.02781285534,0
+USAI.US,D,20190213,000000,20.9251,20.9479,20.8943,20.9221,5614.7126807927,0
+USAI.US,D,20190214,000000,20.9102,21.1253,20.9033,21.1253,211534.93083205,0
+USAI.US,D,20190215,000000,21.3255,21.3255,21.2799,21.2799,345.05511892742,0
+USAI.US,D,20190219,000000,21.6318,21.6318,21.5912,21.5912,514.5558791023,0
+USAI.US,D,20190220,000000,21.5723,21.6318,21.5406,21.5514,4413.0733631244,0
+USAI.US,D,20190221,000000,21.3453,21.3453,21.2155,21.2512,921.15591690274,0
+USAI.US,D,20190222,000000,21.485,21.485,21.4038,21.4038,6443.0467528378,0
+USAI.US,D,20190225,000000,21.3899,21.4414,21.3384,21.4157,4952.8525696337,0
+USAI.US,D,20190226,000000,21.4256,21.4256,21.1649,21.1649,4081.1343744486,0
+USAI.US,D,20190227,000000,21.0678,21.2779,21.0678,21.2601,4710.7086265267,0
+USAI.US,D,20190228,000000,21.0589,21.1213,21.0519,21.0519,2198.465216792,0
+USAI.US,D,20190301,000000,21.1411,21.2502,21.0955,21.2502,345.05511892742,0
+USAI.US,D,20190304,000000,21.2304,21.2304,21.0678,21.2304,527371.34729123,0
+USAI.US,D,20190305,000000,21.2858,21.3275,21.1887,21.264,80476.539491599,0
+USAI.US,D,20190306,000000,21.2412,21.2412,21.1342,21.1342,1033.1474905897,0
+USAI.US,D,20190307,000000,21.1035,21.2502,21.1035,21.2224,2271.1083997241,0
+USAI.US,D,20190308,000000,20.9201,21.0737,20.9201,21.0737,591.2347944195,0
+USAI.US,D,20190311,000000,21.2858,21.3721,21.269,21.3414,1839.2850345166,0
+USAI.US,D,20190312,000000,21.5118,21.5168,21.4345,21.4434,30995.433650788,0
+USAI.US,D,20190313,000000,21.5208,21.5812,21.5208,21.5674,3422.3010625784,0
+USAI.US,D,20190314,000000,21.6596,21.6596,21.5912,21.5912,357.16231608277,0
+USAI.US,D,20190315,000000,21.5723,21.5723,21.5356,21.5356,230274.85416234,0
+USAI.US,D,20190318,000000,21.6833,21.7904,21.6664,21.7904,1335.8274194734,0
+USAI.US,D,20190319,000000,21.82,21.82,21.82,21.82,87.777179376274,0
+USAI.US,D,20190320,000000,21.9034,21.9658,21.7804,21.9658,3359.7472106091,0
+USAI.US,D,20190321,000000,21.9122,22.1045,21.9122,22.0748,72084.23399675,0
+USAI.US,D,20190322,000000,21.9311,21.9311,21.723,21.723,688.09237166228,0
+USAI.US,D,20190325,000000,21.6754,21.7636,21.6754,21.7576,2595.9848567259,0
+USAI.US,D,20190326,000000,21.9985,21.9985,21.7725,21.8112,3214.4608447449,0
+USAI.US,D,20190327,000000,21.8161,21.83,21.5723,21.7716,5615.721613889,0
+USAI.US,D,20190328,000000,21.826,21.8389,21.7636,21.8389,807.14647702321,0
+USAI.US,D,20190329,000000,21.9747,22.0064,21.9628,22.0064,226.0010135665,0
+USAI.US,D,20190401,000000,22.1789,22.2671,22.1561,22.2155,2139.9470972078,0
+USAI.US,D,20190402,000000,22.1927,22.2711,22.161,22.1927,126994.40882864,0
+USAI.US,D,20190403,000000,22.1521,22.1521,22.0808,22.0808,833.37873752646,0
+USAI.US,D,20190404,000000,21.9321,21.9816,21.9321,21.9816,130813.22059806,0
+USAI.US,D,20190405,000000,22.1026,22.164,22.1026,22.164,979.67403648692,0
+USAI.US,D,20190408,000000,22.2027,22.2027,22.167,22.167,226.0010135665,0
+USAI.US,D,20190409,000000,21.9648,21.9648,21.9648,21.9648,54.482387199067,0
+USAI.US,D,20190410,000000,22.0183,22.0282,21.9698,21.9717,12598.547573236,0
+USAI.US,D,20190411,000000,21.9836,22.1095,21.9836,22.0847,135364.51779537,0
+USAI.US,D,20190412,000000,22.2978,22.2978,22.2324,22.2324,362.20698156416,0
+USAI.US,D,20190415,000000,22.1521,22.1927,22.0986,22.0986,740.55689266879,0
+USAI.US,D,20190416,000000,22.0213,22.0213,22.0153,22.0153,180.59902423394,0
+USAI.US,D,20190417,000000,22.0024,22.0609,21.9558,21.9558,1128.9961347362,0
+USAI.US,D,20190418,000000,21.9836,21.9836,21.7636,21.8438,1044.2457546488,0
+USAI.US,D,20190422,000000,22.0461,22.168,22.0461,22.168,3949.9730719323,0
+USAI.US,D,20190423,000000,22.1442,22.1947,22.1442,22.1541,901.98618807343,0
+USAI.US,D,20190424,000000,22.0461,22.0461,22.0034,22.0114,3521.1765060137,0
+USAI.US,D,20190425,000000,21.8964,21.8964,21.8637,21.8637,203.80448544836,0
+USAI.US,D,20190426,000000,21.7636,21.836,21.7636,21.836,757.70875530554,0
+USAI.US,D,20190429,000000,21.9014,21.9014,21.8518,21.8518,226.0010135665,0
+USAI.US,D,20190430,000000,21.8032,21.8032,21.6566,21.6566,234.07247833673,0
+USAI.US,D,20190501,000000,21.6396,21.6396,21.4712,21.4712,2268.0816004352,0
+USAI.US,D,20190502,000000,21.4018,21.4018,21.2373,21.2373,1786.8205135101,0
+USAI.US,D,20190503,000000,21.4355,21.4355,21.4355,21.4355,8.0714647702321,0
+USAI.US,D,20190506,000000,21.4018,21.4018,21.3572,21.3572,910.05765284367,0
+USAI.US,D,20190507,000000,21.1273,21.3434,21.1273,21.3434,2438.5912937064,0
+USAI.US,D,20190508,000000,21.3483,21.3483,21.3156,21.3156,231.04567904789,0
+USAI.US,D,20190509,000000,21.1114,21.1748,21.1114,21.1748,1246.0323739046,0
+USAI.US,D,20190510,000000,21.5524,21.6426,21.5316,21.6426,239.11714381813,0
+USAI.US,D,20190513,000000,21.3562,21.4385,21.3522,21.4385,255.26007335859,0
+USAI.US,D,20190514,000000,21.7408,21.7556,21.717,21.717,353.12658369765,0
+USAI.US,D,20190515,000000,21.7308,21.9152,21.7308,21.9152,691.11917095112,0
+USAI.US,D,20190516,000000,22.1333,22.1333,22.1095,22.1095,252.23327406975,0
+USAI.US,D,20190517,000000,22.1253,22.1253,22.054,22.054,3287.104027677,0
+USAI.US,D,20190520,000000,21.9499,21.9499,21.9053,21.936,2940.031042557,0
+USAI.US,D,20190521,000000,22.1145,22.164,22.1145,22.164,1078.5494799223,0
+USAI.US,D,20190522,000000,22.0094,22.0104,22.0094,22.0104,116.02730607209,0
+USAI.US,D,20190523,000000,21.5574,21.5574,21.484,21.484,308.73352746138,0
+USAI.US,D,20190524,000000,21.605,21.6396,21.605,21.611,4268.7959303565,0
+USAI.US,D,20190528,000000,21.5456,21.5456,21.4326,21.4326,922.16484999902,0
+USAI.US,D,20190529,000000,21.1084,21.3215,21.1084,21.3215,793.0214136753,0
+USAI.US,D,20190530,000000,21.3136,21.3136,21.1719,21.1719,116.02730607209,0
+USAI.US,D,20190531,000000,21.0727,21.0727,21.0727,21.0727,58.518119584183,0
+USAI.US,D,20190603,000000,21.2165,21.3136,21.1501,21.1501,487.31468550276,0
+USAI.US,D,20190604,000000,21.3136,21.5534,21.3086,21.5534,985.72763506459,0
+USAI.US,D,20190605,000000,21.4712,21.4712,21.2958,21.3394,1496.2477817818,0
+USAI.US,D,20190606,000000,21.2522,21.4772,21.2522,21.4554,1314.6398244515,0
+USAI.US,D,20190607,000000,21.5882,21.5882,21.5366,21.5366,1134.0408002176,0
+USAI.US,D,20190610,000000,21.494,21.494,21.494,21.494,44.393056236276,0
+USAI.US,D,20190611,000000,21.497,21.497,21.497,21.497,12.107197155348,0
+USAI.US,D,20190612,000000,21.3404,21.3404,21.1164,21.1164,578.11866416787,0
+USAI.US,D,20190613,000000,21.3047,21.3047,21.3047,21.3047,2.017866192558,0
+USAI.US,D,20190614,000000,21.1312,21.1312,21.1273,21.1273,682.03877308461,0
+USAI.US,D,20190617,000000,21.0401,21.1273,21.0401,21.1104,758.71768840182,0
+USAI.US,D,20190618,000000,21.3562,21.3562,21.3255,21.3255,126.11663703488,0
+USAI.US,D,20190619,000000,21.3562,21.4316,21.3562,21.4316,680.02090689205,0
+USAI.US,D,20190620,000000,21.613,21.6576,21.613,21.6446,910.05765284367,0
+USAI.US,D,20190621,000000,21.724,21.7428,21.724,21.7428,1134.0408002176,0
+USAI.US,D,20190624,000000,21.4811,21.5059,21.4811,21.5059,560.96680153113,0
+USAI.US,D,20190625,000000,21.3968,21.3968,21.268,21.268,124.09877084232,0
+USAI.US,D,20190626,000000,21.5584,21.5584,21.4632,21.4632,116.02730607209,0
+USAI.US,D,20190627,000000,21.5277,21.5277,21.4712,21.4712,2231.7600089692,0
+USAI.US,D,20190628,000000,21.7834,21.7834,21.7834,21.7834,5.0446654813951,0
+USAI.US,D,20190701,000000,21.9786,21.9786,21.822,21.8409,833.37873752646,0
+USAI.US,D,20190702,000000,21.7338,21.7488,21.6248,21.7488,479.24322073253,0
+USAI.US,D,20190703,000000,22.0014,22.0014,22.0014,22.0014,1.008933096279,0
+USAI.US,D,20190705,000000,21.9311,22.1055,21.9311,22.1055,601.32412538229,0
+USAI.US,D,20190708,000000,22.0718,22.0718,22.0183,22.0183,808.15541011949,0
+USAI.US,D,20190709,000000,22.0996,22.1561,22.0996,22.1561,116.02730607209,0
+USAI.US,D,20190710,000000,22.4505,22.4941,22.4267,22.4267,1894.776354812,0
+USAI.US,D,20190711,000000,22.4951,22.5565,22.4545,22.5209,2901.6915848984,0
+USAI.US,D,20190712,000000,22.4991,22.4991,22.4991,22.4991,36.321591466044,0
+USAI.US,D,20190715,000000,22.3731,22.3731,22.3721,22.3721,591.2347944195,0
+USAI.US,D,20190716,000000,22.3047,22.3047,22.2562,22.2562,230.03674595161,0
+USAI.US,D,20190717,000000,22.1194,22.1194,21.9975,21.9985,2244.8761392208,0
+USAI.US,D,20190718,000000,21.7824,21.9122,21.7824,21.8825,353.12658369765,0
+USAI.US,D,20190719,000000,21.945,21.945,21.945,21.945,113.00050678325,0
+USAI.US,D,20190722,000000,22.0708,22.0708,22.0708,22.0708,6.0535985776741,0
+USAI.US,D,20190723,000000,22.0362,22.0362,21.9093,21.9093,557.94000224229,0
+USAI.US,D,20190724,000000,21.9122,21.9122,21.9043,21.9043,115.01837297581,0
+USAI.US,D,20190725,000000,21.708,21.708,21.6556,21.6862,1516.4264437074,0
+USAI.US,D,20190726,000000,21.6416,21.6416,21.4534,21.4534,3912.64254737,0
+USAI.US,D,20190729,000000,21.2313,21.2313,21.158,21.158,1162.2909269134,0
+USAI.US,D,20190730,000000,21.2185,21.2185,21.2185,21.2185,1.008933096279,0
+USAI.US,D,20190731,000000,21.267,21.267,21.267,21.267,50.44665481395,0
+USAI.US,D,20190801,000000,21.0955,21.0955,21.0955,21.0955,4.035732385116,0
+USAI.US,D,20190802,000000,21.2105,21.2105,20.9073,20.9786,4883.2361859904,0
+USAI.US,D,20190805,000000,20.3671,20.3671,20.3671,20.3671,3.026799288837,0
+USAI.US,D,20190806,000000,20.3809,20.3809,20.1926,20.257,448.97522784416,0
+USAI.US,D,20190807,000000,20.0678,20.0678,20.0678,20.0678,34.303725273486,0
+USAI.US,D,20190808,000000,20.4493,20.4493,20.4493,20.4493,1.008933096279,0
+USAI.US,D,20190809,000000,20.3869,20.3869,20.3869,20.3869,1.008933096279,0
+USAI.US,D,20190812,000000,20.1748,20.1748,20.1748,20.1748,113.00050678325,0
+USAI.US,D,20190813,000000,20.1202,20.3453,20.1202,20.3383,1276.3003667929,0
+USAI.US,D,20190814,000000,19.7546,19.8268,19.7546,19.8268,119.05410536092,0
+USAI.US,D,20190815,000000,19.813,19.813,19.813,19.813,11.098264059069,0
+USAI.US,D,20190816,000000,20.2015,20.2095,20.1292,20.1916,4294.0192577635,0
+USAI.US,D,20190819,000000,20.371,20.5385,20.371,20.5385,877.77179376274,0
+USAI.US,D,20190820,000000,20.5583,20.5583,20.5583,20.5583,11.098264059069,0
+USAI.US,D,20190821,000000,20.7279,20.7279,20.7279,20.7279,11.098264059069,0
+USAI.US,D,20190822,000000,20.6545,20.6545,20.5435,20.5435,1451.8547255455,0
+USAI.US,D,20190823,000000,20.0638,20.0648,19.8338,19.8338,680.02090689205,0
+USAI.US,D,20190826,000000,20.029,20.029,19.8318,19.8318,559.95786843485,0
+USAI.US,D,20190827,000000,19.7526,19.7526,19.7526,19.7526,11.098264059069,0
+USAI.US,D,20190828,000000,20.2917,20.2917,20.2263,20.2263,334.96578796463,0
+USAI.US,D,20190829,000000,20.4751,20.5257,20.4751,20.5098,4342.4480463849,0
+USAI.US,D,20190830,000000,20.5485,20.5485,20.5485,20.5485,20.17866192558,0
+USAI.US,D,20190903,000000,20.2788,20.4087,20.2788,20.4087,541.79707270183,0
+USAI.US,D,20190904,000000,20.6853,20.6853,20.6337,20.6337,330.93005557952,0
+USAI.US,D,20190905,000000,20.7555,20.7555,20.7555,20.7555,46.410922428834,0
+USAI.US,D,20190906,000000,20.6139,20.7327,20.6139,20.7327,113.00050678325,0
+USAI.US,D,20190909,000000,21.1084,21.1084,21.1084,21.1084,15.133996444185,0
+USAI.US,D,20190910,000000,21.2472,21.2472,21.1976,21.1976,308.73352746138,0
+USAI.US,D,20190911,000000,21.2918,21.2918,21.263,21.263,239.11714381813,0
+USAI.US,D,20190912,000000,21.1372,21.1372,21.1372,21.1372,8.0714647702321,0
+USAI.US,D,20190913,000000,21.2918,21.2918,21.2482,21.2769,1558.8016337511,0
+USAI.US,D,20190916,000000,21.9053,21.9311,21.8588,21.8676,3905.580015696,0
+USAI.US,D,20190917,000000,21.7328,21.7972,21.603,21.7972,1451.8547255455,0
+USAI.US,D,20190918,000000,21.7834,21.7834,21.7834,21.7834,8.0714647702321,0
+USAI.US,D,20190919,000000,21.6852,21.6852,21.6852,21.6852,5.0446654813951,0
+USAI.US,D,20190920,000000,21.9658,21.9658,21.822,21.832,3792.5795089128,0
+USAI.US,D,20190923,000000,21.822,21.822,21.7804,21.7804,1267.2199689264,0
+USAI.US,D,20190924,000000,21.5544,21.5544,21.5544,21.5544,8.0714647702321,0
+USAI.US,D,20190925,000000,21.5088,21.5088,21.5088,21.5088,8.0714647702321,0
+USAI.US,D,20190926,000000,21.3552,21.4276,21.3294,21.4276,1909.9103512562,0
+USAI.US,D,20190927,000000,21.4068,21.4068,21.4068,21.4068,110.98264059069,0
+USAI.US,D,20190930,000000,21.3929,21.3929,21.3929,21.3929,8.0714647702321,0
+USAI.US,D,20191001,000000,21.3186,21.3186,21.1342,21.1342,3383.9616049198,0
+USAI.US,D,20191002,000000,20.8825,20.8825,20.7477,20.7477,612.42238944136,0
+USAI.US,D,20191003,000000,20.6644,20.8647,20.6635,20.8647,2537.4667371417,0
+USAI.US,D,20191004,000000,21.0173,21.0173,21.0173,21.0173,106.94690820558,0
+USAI.US,D,20191007,000000,20.8359,20.8359,20.8359,20.8359,1.008933096279,0
+USAI.US,D,20191008,000000,20.5514,20.5514,20.4453,20.4453,1970.4463370329,0
+USAI.US,D,20191009,000000,20.6644,20.6644,20.484,20.484,22775.655715403,0
+USAI.US,D,20191010,000000,20.4424,20.6347,20.4424,20.5999,15517.391020771,0
+USAI.US,D,20191011,000000,20.7615,20.7615,20.7179,20.7179,119.05410536092,0
+USAI.US,D,20191014,000000,20.5355,20.6644,20.5355,20.6267,14217.885192763,0
+USAI.US,D,20191015,000000,20.8181,20.8181,20.6535,20.6535,1488.1763170115,0
+USAI.US,D,20191016,000000,20.6347,20.6347,20.5296,20.5296,11613.828871268,0
+USAI.US,D,20191017,000000,20.6445,20.6445,20.5851,20.5851,1843.3207669018,0
+USAI.US,D,20191018,000000,20.6793,20.6991,20.6436,20.6436,3142.8265949091,0
+USAI.US,D,20191021,000000,20.7071,20.7615,20.6813,20.7407,13533.828553487,0
+USAI.US,D,20191022,000000,20.9597,20.9597,20.8061,20.8061,276.44766838045,0
+USAI.US,D,20191023,000000,20.8865,20.8865,20.8229,20.8229,266.35833741766,0
+USAI.US,D,20191024,000000,20.7973,20.7973,20.7764,20.7764,516.57374529485,0
+USAI.US,D,20191025,000000,20.8627,20.8627,20.8547,20.8547,1240.9877084232,0
+USAI.US,D,20191028,000000,20.7071,20.7071,20.6505,20.6505,199.76875306324,0
+USAI.US,D,20191029,000000,20.599,20.6991,20.5732,20.6357,10351.653567823,0
+USAI.US,D,20191030,000000,20.5583,20.5583,20.4929,20.5088,683.04770618089,0
+USAI.US,D,20191031,000000,20.4097,20.4097,20.3343,20.3343,1096.7102756553,0
+USAI.US,D,20191101,000000,20.6436,20.6436,20.6436,20.6436,9.0803978665111,0
+USAI.US,D,20191104,000000,20.8725,20.8725,20.8725,20.8725,60.535985776741,0
+USAI.US,D,20191105,000000,20.5801,20.7149,20.5375,20.7149,1018.0134941455,0
+USAI.US,D,20191106,000000,20.4721,20.4721,20.4721,20.4721,182.6168904265,0
+USAI.US,D,20191107,000000,20.4235,20.4325,20.2303,20.263,7403.5510604954,0
+USAI.US,D,20191108,000000,20.2689,20.2769,20.266,20.2769,1530.5515070553,0
+USAI.US,D,20191111,000000,20.1996,20.1996,20.0935,20.0935,234.07247833673,0
+USAI.US,D,20191112,000000,20.0697,20.2977,20.0697,20.154,265.34940432138,0
+USAI.US,D,20191113,000000,20.0717,20.1421,20.0717,20.1421,1149.1747966618,0
+USAI.US,D,20191114,000000,20.1817,20.1817,20.0499,20.0499,5091.0764038239,0
+USAI.US,D,20191115,000000,20.2779,20.2779,20.2541,20.2541,1068.4601489595,0
+USAI.US,D,20191118,000000,20.1342,20.1342,19.9984,20.0102,6230.1618695229,0
+USAI.US,D,20191119,000000,19.8298,19.8298,19.7328,19.7426,6393.6090311201,0
+USAI.US,D,20191120,000000,19.7714,19.8744,19.7516,19.8744,2840.1466660254,0
+USAI.US,D,20191121,000000,19.8923,20.1322,19.824,20.1272,30269.001821467,0
+USAI.US,D,20191122,000000,20.0786,20.0786,20.0786,20.0786,15.133996444185,0
+USAI.US,D,20191125,000000,20.2075,20.2134,20.2075,20.2134,1322.7112892218,0
+USAI.US,D,20191126,000000,20.1342,20.1342,19.9756,19.9756,538.77027341299,0
+USAI.US,D,20191127,000000,20.0974,20.0974,19.7892,20.0043,768.80701936461,0
+USAI.US,D,20191129,000000,19.8774,19.8774,19.819,19.8724,4619.9046478616,0
+USAI.US,D,20191202,000000,19.7178,19.7178,19.6792,19.6792,113.00050678325,0
+USAI.US,D,20191203,000000,19.5058,19.6178,19.5058,19.5612,2452.7163570543,0
+USAI.US,D,20191204,000000,19.6921,19.6921,19.6921,19.6921,1.008933096279,0
+USAI.US,D,20191205,000000,19.7902,19.7902,19.7902,19.7902,1.008933096279,0
+USAI.US,D,20191206,000000,19.9062,19.9626,19.8496,19.8962,1915.9639498338,0
+USAI.US,D,20191209,000000,19.9884,20.2174,19.934,20.2174,7469.1317117535,0
+USAI.US,D,20191210,000000,20.4483,20.4979,20.4434,20.4801,14410.591414153,0
+USAI.US,D,20191211,000000,20.5355,20.5851,20.4781,20.5425,6414.7966261419,0
+USAI.US,D,20191212,000000,20.6307,20.7963,20.6307,20.6881,535.74347412415,0
+USAI.US,D,20191213,000000,20.6813,20.6813,20.5286,20.5901,4522.0381375225,0
+USAI.US,D,20191216,000000,20.8319,20.9181,20.8081,20.8567,6761.8696112619,0
+USAI.US,D,20191217,000000,21.1957,21.2274,21.0658,21.0658,1790.8562458952,0
+USAI.US,D,20191218,000000,21.3146,21.374,21.2997,21.3086,2585.8955257631,0
+USAI.US,D,20191219,000000,21.383,21.383,21.267,21.3057,2872.4325251063,0
+USAI.US,D,20191220,000000,21.265,21.4622,21.265,21.4326,923.17378309529,0
+USAI.US,D,20191223,000000,21.4722,21.6824,21.4375,21.6824,10586.734979256,0
+USAI.US,D,20191224,000000,21.602,21.6268,21.602,21.6218,1443.7832607753,0
+USAI.US,D,20191226,000000,21.7934,21.7934,21.7894,21.7894,3236.6573728631,0
+USAI.US,D,20191227,000000,21.7576,21.7576,21.6644,21.6872,2082.4379107199,0
+USAI.US,D,20191230,000000,21.6644,21.71,21.4336,21.4564,7109.9515294782,0
+USAI.US,D,20191231,000000,21.6159,21.6694,21.6159,21.6694,442.92162926649,0
+USAI.US,D,20200102,000000,21.711,21.711,21.5456,21.609,1690.9718693636,0
+USAI.US,D,20200103,000000,21.601,21.7458,21.601,21.7458,4842.8788621392,0
+USAI.US,D,20200106,000000,21.8835,21.9707,21.825,21.9648,1586.0428273506,0
+USAI.US,D,20200107,000000,21.8558,21.9212,21.8558,21.9212,144.2774327679,0
+USAI.US,D,20200108,000000,21.8448,21.8696,21.6842,21.6842,522.62734387253,0
+USAI.US,D,20200109,000000,21.6338,21.7656,21.6338,21.7656,862.63779731855,0
+USAI.US,D,20200110,000000,21.6824,21.6824,21.6506,21.6506,438.88589688137,0
+USAI.US,D,20200113,000000,21.8656,21.8656,21.8399,21.8399,416.68936876323,0
+USAI.US,D,20200114,000000,21.9321,21.937,21.9321,21.937,109.97370749441,0
+USAI.US,D,20200115,000000,21.9024,22.0352,21.9024,22.0114,1521.4711091887,0
+USAI.US,D,20200116,000000,22.2255,22.2334,22.1521,22.1521,324.87645700184,0
+USAI.US,D,20200117,000000,22.3047,22.3047,22.1105,22.1402,1547.703369692,0
+USAI.US,D,20200121,000000,21.6416,21.6416,21.6416,21.6416,3.026799288837,0
+USAI.US,D,20200122,000000,21.598,21.598,21.381,21.385,1596.1321583134,0
+USAI.US,D,20200123,000000,21.2571,21.5267,21.2571,21.4603,4537.1721339667,0
+USAI.US,D,20200124,000000,21.3572,21.3572,21.0727,21.154,1605.2125561799,0
+USAI.US,D,20200127,000000,20.8705,20.9261,20.8666,20.8715,1214.7554479199,0
+USAI.US,D,20200128,000000,20.9895,21.1005,20.8765,21.0629,4479.6629474788,0
+USAI.US,D,20200129,000000,21.0153,21.0153,20.9231,20.9231,933.26311405808,0
+USAI.US,D,20200130,000000,20.8903,20.8903,20.6367,20.8795,1890.7406224269,0
+USAI.US,D,20200131,000000,20.6455,20.6773,20.5375,20.5851,1486.158450819,0
+USAI.US,D,20200203,000000,20.7219,20.7219,20.5742,20.5742,1964.3927384552,0
+USAI.US,D,20200204,000000,20.9825,20.9825,20.7773,20.7773,1243.0055746157,0
+USAI.US,D,20200205,000000,21.0757,21.1055,21.0371,21.049,5468.4173818322,0
+USAI.US,D,20200206,000000,21.0281,21.0281,20.8349,20.8349,1214.7554479199,0
+USAI.US,D,20200207,000000,20.7417,20.7417,20.6585,20.6585,164.45609469348,0
+USAI.US,D,20200210,000000,20.6188,20.6188,20.5039,20.5039,4480.6718805751,0
+USAI.US,D,20200211,000000,20.7467,20.7685,20.6515,20.6803,1470.0155212785,0
+USAI.US,D,20200212,000000,20.8161,20.9241,20.8161,20.9241,1157.246261432,0
+USAI.US,D,20200213,000000,20.9369,20.9737,20.7893,20.7893,1759.5793199106,0
+USAI.US,D,20200214,000000,20.7903,20.8507,20.7903,20.8507,474.19855525113,0
+USAI.US,D,20200218,000000,20.7783,20.8249,20.7595,20.8249,505.47548123578,0
+USAI.US,D,20200219,000000,20.8161,20.9925,20.8161,20.9806,2000.7143299213,0
+USAI.US,D,20200220,000000,20.9469,21.1887,20.9469,21.0857,2443.6359591878,0
+USAI.US,D,20200221,000000,20.9369,20.9369,20.7992,20.8537,3846.0529630156,0
+USAI.US,D,20200224,000000,20.4791,20.4791,20.1391,20.2442,1798.9277106655,0
+USAI.US,D,20200225,000000,19.9974,19.9974,19.5315,19.5315,10826.86105617,0
+USAI.US,D,20200226,000000,19.4592,19.6445,19.1331,19.1479,20225.072848009,0
+USAI.US,D,20200227,000000,18.6038,18.6038,17.903,18.016,2439.6002268026,0
+USAI.US,D,20200228,000000,17.4491,17.7038,17.1369,17.7009,8039.1789111512,0
+USAI.US,D,20200302,000000,18.1013,18.4086,17.7574,18.3025,4581.565190203,0
+USAI.US,D,20200303,000000,18.5761,18.6781,17.9952,18.018,17533.239347137,0
+USAI.US,D,20200304,000000,18.2094,18.2638,18.1212,18.2638,1261.1663703488,0
+USAI.US,D,20200305,000000,18.0458,18.0458,17.7197,17.7197,2303.394258805,0
+USAI.US,D,20200306,000000,17.0041,17.0041,16.7682,16.8733,1406.4527362129,0
+USAI.US,D,20200309,000000,16.7276,16.7276,13.0554,13.0554,24569.538760586,0
+USAI.US,D,20200310,000000,13.8463,13.8463,12.0335,13.3111,7719.3471196307,0
+USAI.US,D,20200311,000000,12.8254,13.0088,12.7768,12.7928,4049.8574484639,0
+USAI.US,D,20200312,000000,11.4101,11.4101,10.638,10.638,7194.7019095656,0
+USAI.US,D,20200313,000000,11.4011,11.6638,11.0037,11.6638,7038.3172796424,0
+USAI.US,D,20200316,000000,10.2237,10.9204,10.2237,10.2713,3978.2231986281,0
+USAI.US,D,20200317,000000,10.2237,10.2237,9.6052,9.6052,3580.7035586942,0
+USAI.US,D,20200318,000000,8.63506,8.63506,7.68039,7.89953,5612.6948146001,0
+USAI.US,D,20200319,000000,7.66661,9.15145,7.66661,9.07771,2856.2895955659,0
+USAI.US,D,20200320,000000,9.71125,10.0503,9.18416,9.49617,7123.0676597298,0
+USAI.US,D,20200323,000000,9.14293,9.25691,8.73537,8.75201,7080.6924696861,0
+USAI.US,D,20200324,000000,9.10745,9.77865,9.10745,9.77865,13502.551627502,0
+USAI.US,D,20200325,000000,10.0363,10.8808,10.0363,10.3555,7147.2820540405,0
+USAI.US,D,20200326,000000,10.5369,11.0314,10.5369,10.7252,10168.0277443,0
+USAI.US,D,20200327,000000,10.3981,10.3981,9.94416,9.94416,6862.7629208898,0
+USAI.US,D,20200330,000000,10.0285,10.0285,9.31826,9.68647,3146.8623272942,0
+USAI.US,D,20200331,000000,10.3912,10.3912,10.0343,10.3039,1432.6849967162,0
+USAI.US,D,20200401,000000,10.0195,10.0195,9.56555,9.69836,6731.6016183736,0
+USAI.US,D,20200402,000000,10.074,11.0216,10.074,10.2514,9154.0499825395,0
+USAI.US,D,20200403,000000,10.2554,10.2554,9.71224,10.1791,13461.185370554,0
+USAI.US,D,20200406,000000,10.6628,10.8114,10.638,10.6498,18166.8493316,0
+USAI.US,D,20200407,000000,10.8898,11.2664,10.868,10.868,4471.5914827086,0
+USAI.US,D,20200408,000000,11.078,11.2178,10.9542,11.1732,8871.5487155813,0
+USAI.US,D,20200409,000000,12.2198,12.2198,11.3704,11.6777,3284.0772283882,0
+USAI.US,D,20200413,000000,12.0702,12.0702,11.6281,11.8541,6558.0651258136,0
+USAI.US,D,20200414,000000,12.1297,12.1643,12.0781,12.1614,2014.8393932692,0
+USAI.US,D,20200415,000000,11.8422,11.8422,11.4457,11.6043,19111.210709717,0
+USAI.US,D,20200416,000000,11.6341,11.6341,11.4923,11.4923,823.28940656367,0
+USAI.US,D,20200417,000000,11.8045,12.3348,11.8045,12.3348,14252.188918037,0
+USAI.US,D,20200420,000000,11.6351,12.6748,11.6251,12.3536,40543.976473973,0
+USAI.US,D,20200421,000000,11.8135,12.2763,11.8135,12.2466,19156.61269905,0
+USAI.US,D,20200422,000000,12.6084,12.6084,12.2862,12.4518,4244.5815360458,0
+USAI.US,D,20200423,000000,12.7878,12.9672,12.7878,12.9295,2076.3843121422,0
+USAI.US,D,20200424,000000,13.0911,13.1188,12.9444,13.0683,23285.166929023,0
+USAI.US,D,20200427,000000,13.2813,13.2813,12.8552,13.2725,4934.6917739006,0
+USAI.US,D,20200428,000000,13.7065,13.7065,13.4627,13.5787,3758.2757836393,0
+USAI.US,D,20200429,000000,13.8929,14.3845,13.8929,14.3518,18977.022607912,0
+USAI.US,D,20200430,000000,14.4806,14.5074,14.0832,14.1972,14389.403819131,0
+USAI.US,D,20200501,000000,13.998,13.998,13.4805,13.5043,6222.0904047527,0
+USAI.US,D,20200504,000000,13.1941,13.7264,13.1941,13.7264,7211.8537722024,0
+USAI.US,D,20200505,000000,14.2924,14.2924,13.7729,13.7729,5031.5493511434,0
+USAI.US,D,20200506,000000,13.5629,13.5727,13.4449,13.4449,2414.3768993957,0
+USAI.US,D,20200507,000000,13.8473,14.0406,13.7313,13.7313,8082.5630342911,0
+USAI.US,D,20200508,000000,14.102,14.1139,14.102,14.1139,2403.2786353366,0
+USAI.US,D,20200511,000000,14.0346,14.2546,14.0039,14.1774,16210.528057915,0
+USAI.US,D,20200512,000000,14.4132,14.5074,14.0832,14.0832,928.21844857669,0
+USAI.US,D,20200513,000000,13.988,13.988,13.3319,13.5241,15366.051056329,0
+USAI.US,D,20200514,000000,13.6619,13.6619,13.5113,13.6025,3996.3839943612,0
+USAI.US,D,20200515,000000,13.6095,14.0069,13.6095,13.988,8153.1883510307,0
+USAI.US,D,20200518,000000,14.7909,14.8672,14.6918,14.7691,5368.5330053006,0
+USAI.US,D,20200519,000000,14.7443,14.9812,14.7443,14.8176,1196.5946521869,0
+USAI.US,D,20200520,000000,14.8484,15.3023,14.8484,15.1328,86447.405555378,0
+USAI.US,D,20200521,000000,14.9405,15.1041,14.9058,15.0367,22932.040345325,0
+USAI.US,D,20200522,000000,14.9415,15.1417,14.8821,15.1041,14985.683279032,0
+USAI.US,D,20200526,000000,15.5857,15.5857,15.4043,15.4252,1413.5152678869,0
+USAI.US,D,20200527,000000,15.5471,15.5471,15.1417,15.4995,25486.658945104,0
+USAI.US,D,20200528,000000,15.1853,15.1853,15.1853,15.1853,141.25063347906,0
+USAI.US,D,20200529,000000,14.8959,15.2725,14.8008,15.2349,9029.9512116971,0
+USAI.US,D,20200601,000000,15.2191,15.4549,15.2191,15.3767,11314.175741673,0
+USAI.US,D,20200602,000000,15.4549,15.7553,15.4549,15.7553,10060.071902998,0
+USAI.US,D,20200603,000000,15.9733,16.1527,15.9733,16.1527,5151.6123896006,0
+USAI.US,D,20200604,000000,16.1062,16.3142,16.1062,16.2488,15064.380060542,0
+USAI.US,D,20200605,000000,16.9397,17.2291,16.8773,17.0893,38116.483444324,0
+USAI.US,D,20200608,000000,17.7038,17.8604,17.5036,17.8604,8619.3154415116,0
+USAI.US,D,20200609,000000,17.8158,17.8158,17.0953,17.1261,30529.306560306,0
+USAI.US,D,20200610,000000,16.9209,16.9209,16.5026,16.573,17641.195188438,0
+USAI.US,D,20200611,000000,15.8306,15.8306,15.0198,15.114,30095.465328906,0
+USAI.US,D,20200612,000000,15.3489,15.4252,14.8325,15.1279,20717.432198993,0
+USAI.US,D,20200615,000000,15.0327,16.1062,15.0327,15.8574,4332.3587154221,0
+USAI.US,D,20200616,000000,16.7107,16.7107,16.0853,16.129,6106.0630986806,0
+USAI.US,D,20200617,000000,16.0724,16.0724,15.7275,15.7533,2827.0305357738,0
+USAI.US,D,20200618,000000,15.9238,15.9238,15.8365,15.8365,303.68886197998,0
+USAI.US,D,20200619,000000,16.1022,16.1022,15.4737,15.4737,1576.9624294841,0
+USAI.US,D,20200622,000000,15.4737,15.6304,15.4499,15.6304,5749.9097156941,0
+USAI.US,D,20200623,000000,16.0596,16.0596,15.5125,15.5125,2424.4662303585,0
+USAI.US,D,20200624,000000,14.659,14.8573,14.5174,14.8186,8795.8787333604,0
+USAI.US,D,20200625,000000,14.8206,14.9415,14.7274,14.887,5219.2109070513,0
+USAI.US,D,20200626,000000,14.3548,14.3548,14.3122,14.3122,1471.0244543748,0
+USAI.US,D,20200629,000000,14.436,14.5074,14.435,14.4796,1970.4463370329,0
+USAI.US,D,20200630,000000,14.4916,14.8642,14.4916,14.8642,3488.8906469328,0
+USAI.US,D,20200701,000000,14.9445,14.9445,14.6174,14.7046,4481.6808136714,0
+USAI.US,D,20200702,000000,14.7463,14.7948,14.7463,14.7948,509.5112136209,0
+USAI.US,D,20200706,000000,14.6046,14.6046,14.6046,14.6046,87.777179376274,0
+USAI.US,D,20200707,000000,14.7651,14.8801,14.6194,14.6194,36573.824740114,0
+USAI.US,D,20200708,000000,14.5292,14.659,14.5282,14.659,584.17226274555,0
+USAI.US,D,20200709,000000,14.5867,14.5867,14.1784,14.2012,3444.4975906965,0
+USAI.US,D,20200710,000000,14.2061,14.2696,14.1318,14.2696,5948.669535661,0
+USAI.US,D,20200713,000000,14.2666,14.3588,14.1605,14.1982,2268.0816004352,0
+USAI.US,D,20200714,000000,14.1129,14.5134,14.1129,14.5134,1346.9256835325,0
+USAI.US,D,20200715,000000,14.775,15.0466,14.775,15.0466,206.8312847372,0
+USAI.US,D,20200716,000000,14.9703,15.0129,14.9544,15.0129,1565.864165425,0
+USAI.US,D,20200717,000000,14.9663,14.9693,14.9495,14.9495,1034.156423686,0
+USAI.US,D,20200720,000000,14.9594,14.9594,14.7592,14.7592,3849.0797623044,0
+USAI.US,D,20200721,000000,15.3806,15.4103,15.2875,15.2875,980.6829695832,0
+USAI.US,D,20200722,000000,15.1675,15.1675,15.1675,15.1675,227.00994666278,0
+USAI.US,D,20200723,000000,15.0486,15.1645,15.0486,15.114,1577.9713625804,0
+USAI.US,D,20200724,000000,15.0486,15.0684,14.9841,14.9841,4136.6256947439,0
+USAI.US,D,20200727,000000,14.9316,14.9316,14.7651,14.8394,1768.6597177771,0
+USAI.US,D,20200728,000000,14.8989,14.8989,14.8474,14.8474,169.50076017487,0
+USAI.US,D,20200729,000000,14.8236,15.3905,14.8236,15.3845,2661.565507984,0
+USAI.US,D,20200730,000000,15.0684,15.0684,15.0684,15.0684,8.0714647702321,0
+USAI.US,D,20200731,000000,14.9088,14.9742,14.9088,14.9544,2697.8870994501,0
+USAI.US,D,20200803,000000,14.9346,15.1071,14.9346,15.0843,1320.6934230292,0
+USAI.US,D,20200804,000000,15.2478,15.787,15.2478,15.787,1233.9251767492,0
+USAI.US,D,20200805,000000,16.0724,16.1864,16.0694,16.0694,5236.3627696881,0
+USAI.US,D,20200806,000000,16.1012,16.2052,16.0616,16.0616,12531.957988882,0
+USAI.US,D,20200807,000000,15.9535,15.9723,15.9535,15.9723,634.6189175595,0
+USAI.US,D,20200810,000000,15.9594,16.3668,15.9594,16.3668,3421.2921294821,0
+USAI.US,D,20200811,000000,16.6404,16.6404,16.342,16.342,339.00152034975,0
+USAI.US,D,20200812,000000,16.5085,16.6225,16.451,16.5541,2862.3431941436,0
+USAI.US,D,20200813,000000,16.2914,16.3787,16.2914,16.3787,239.11714381813,0
+USAI.US,D,20200814,000000,16.5958,16.5958,16.5026,16.5026,149.32209824929,0
+USAI.US,D,20200817,000000,16.561,16.572,16.561,16.572,111.99157368697,0
+USAI.US,D,20200818,000000,16.3708,16.3708,16.2894,16.2894,386.42137587486,0
+USAI.US,D,20200819,000000,16.2706,16.3074,16.2152,16.2152,772.84275174972,0
+USAI.US,D,20200820,000000,16.1299,16.1814,16.1012,16.1616,1103.7728073292,0
+USAI.US,D,20200821,000000,16.006,16.006,15.9029,15.9684,2514.2612759273,0
+USAI.US,D,20200824,000000,16.0694,16.1518,16.0258,16.1518,3107.5139365394,0
+USAI.US,D,20200825,000000,15.9307,16.012,15.8841,16.012,1945.2230096259,0
+USAI.US,D,20200826,000000,15.8851,15.9188,15.6343,15.6343,2627.2617827105,0
+USAI.US,D,20200827,000000,15.7691,15.7949,15.6571,15.7949,2046.1163192538,0
+USAI.US,D,20200828,000000,15.8048,15.8048,15.8048,15.8048,1.008933096279,0
+USAI.US,D,20200831,000000,15.5997,15.5997,15.56,15.5937,5622.7841455629,0
+USAI.US,D,20200901,000000,15.7503,15.7503,15.4291,15.5451,1056.3529518041,0
+USAI.US,D,20200902,000000,15.5789,15.6571,15.5789,15.6274,3325.4434853356,0
+USAI.US,D,20200903,000000,15.3529,15.4213,15.3429,15.3529,2141.9649634003,0
+USAI.US,D,20200904,000000,15.0476,15.2865,15.0476,15.2865,340.01045344603,0
+USAI.US,D,20200908,000000,14.9851,15.0397,14.9841,15.0387,762.75342078693,0
+USAI.US,D,20200909,000000,15.3013,15.3013,15.3013,15.3013,53.473454102788,0
+USAI.US,D,20200910,000000,15.1645,15.1883,14.998,14.998,2147.0096288817,0
+USAI.US,D,20200911,000000,14.8038,14.8038,14.7938,14.8008,4981.1026963295,0
+USAI.US,D,20200914,000000,14.9861,15.0416,14.9861,15.0248,1719.2219960594,0
+USAI.US,D,20200915,000000,15.0228,15.0892,14.7948,14.7948,2218.6438787175,0
+USAI.US,D,20200916,000000,15.0515,15.2953,14.9792,15.1893,2503.1630118682,0
+USAI.US,D,20200917,000000,15.1071,15.1348,15.1071,15.1348,213.89381641115,0
+USAI.US,D,20200918,000000,15.0416,15.0565,14.9643,15.0079,2384.1089065073,0
+USAI.US,D,20200921,000000,14.557,14.671,14.435,14.671,8206.6618051335,0
+USAI.US,D,20200922,000000,14.6788,14.6788,14.6788,14.6788,2.017866192558,0
+USAI.US,D,20200923,000000,14.6293,14.6293,14.0644,14.0644,1028.1028251083,0
+USAI.US,D,20200924,000000,14.5094,14.5094,13.7571,14.0782,11824.69588839,0
+USAI.US,D,20200925,000000,14.0336,14.1902,14.0336,14.1902,742.57475886135,0
+USAI.US,D,20200928,000000,14.3568,14.552,14.3568,14.4984,976.64723719808,0
+USAI.US,D,20200929,000000,14.4816,14.4946,14.3716,14.4886,3042.9422183775,0
+USAI.US,D,20200930,000000,14.6214,14.6214,14.2051,14.2051,2361.9123783892,0
+USAI.US,D,20201001,000000,14.0287,14.0287,14.0287,14.0287,149.32209824929,0
+USAI.US,D,20201002,000000,13.8889,14.2497,13.8651,14.2497,2932.9685108831,0
+USAI.US,D,20201005,000000,14.4728,14.6492,14.4728,14.6492,3404.1402668454,0
+USAI.US,D,20201006,000000,14.6967,14.7433,14.3676,14.3676,5240.3985020732,0
+USAI.US,D,20201007,000000,14.4132,14.5312,14.4132,14.5312,742.57475886135,0
+USAI.US,D,20201008,000000,14.6502,15.2181,14.6502,15.2181,740.55689266879,0
+USAI.US,D,20201009,000000,15.0892,15.224,15.0892,15.0971,440.90376307393,0
+USAI.US,D,20201012,000000,15.1091,15.1091,14.8048,14.9613,17234.595150638,0
+USAI.US,D,20201013,000000,15.1566,15.2507,15.0991,15.1387,4442.3324229165,0
+USAI.US,D,20201014,000000,15.3657,15.4708,15.2875,15.2875,1060.3886841892,0
+USAI.US,D,20201015,000000,14.9723,15.3221,14.9723,15.3221,521.61841077625,0
+USAI.US,D,20201016,000000,15.224,15.3607,15.0931,15.0931,1733.3470594073,0
+USAI.US,D,20201019,000000,14.9861,15.1615,14.8969,14.8969,1681.8914714971,0
+USAI.US,D,20201020,000000,15.0505,15.0991,15.0505,15.0823,1315.6487575478,0
+USAI.US,D,20201021,000000,14.9197,14.9197,14.9078,14.9078,247.18860858836,0
+USAI.US,D,20201022,000000,14.9891,15.4698,14.9891,15.4698,2412.3590332031,0
+USAI.US,D,20201023,000000,15.3241,15.3241,15.2507,15.2667,1443.7832607753,0
+USAI.US,D,20201026,000000,14.8295,14.8295,14.8295,14.8295,118.04517226464,0
+USAI.US,D,20201027,000000,14.8999,14.8999,14.6808,14.7472,574.08293178276,0
+USAI.US,D,20201028,000000,14.2289,14.2289,14.2289,14.2289,6.0535985776741,0
+USAI.US,D,20201029,000000,14.2556,14.2556,14.2556,14.2556,34.303725273486,0
+USAI.US,D,20201030,000000,13.9504,14.1922,13.9306,14.1922,8269.2156571028,0
+USAI.US,D,20201102,000000,14.2844,14.2844,14.214,14.214,480.25215382881,0
+USAI.US,D,20201103,000000,14.4638,14.5134,14.3598,14.4192,2856.2895955659,0
+USAI.US,D,20201104,000000,14.5292,14.5292,14.4004,14.4004,543.81493889439,0
+USAI.US,D,20201105,000000,14.7036,14.7036,14.557,14.6274,4674.3870350607,0
+USAI.US,D,20201106,000000,14.3478,14.3478,14.1575,14.1575,581.14546345671,0
+USAI.US,D,20201109,000000,14.3578,15.1665,14.3578,15.1665,3392.03306969,0
+USAI.US,D,20201110,000000,15.676,15.7325,15.676,15.7325,1388.2919404799,0
+USAI.US,D,20201111,000000,15.8276,15.8276,15.8118,15.8118,540.78813960555,0
+USAI.US,D,20201112,000000,15.3509,15.3509,15.3509,15.3509,57.509186487904,0
+USAI.US,D,20201113,000000,15.6125,15.6215,15.5263,15.6036,5487.5871106615,0
+USAI.US,D,20201116,000000,16.0784,16.0784,16.0784,16.0784,32.285859080928,0
+USAI.US,D,20201117,000000,16.0209,16.4431,16.0209,16.4431,376.33204491207,0
+USAI.US,D,20201118,000000,16.4867,16.5908,16.2984,16.2984,7191.6751102768,0
+USAI.US,D,20201119,000000,16.3064,16.6542,16.221,16.6542,21701.141967865,0
+USAI.US,D,20201120,000000,16.5908,16.5908,16.4956,16.5392,1847.3564992869,0
+USAI.US,D,20201123,000000,17.0467,17.2657,17.0467,17.2657,661.86011115903,0
+USAI.US,D,20201124,000000,17.9694,17.9694,17.902,17.902,587.19906203438,0
+USAI.US,D,20201125,000000,17.7702,17.914,17.7702,17.8208,2502.1540787719,0
+USAI.US,D,20201127,000000,17.8734,17.8744,17.6384,17.6384,1769.6686508734,0
+USAI.US,D,20201130,000000,17.2817,17.3203,17.0655,17.0655,3922.7318783328,0
+USAI.US,D,20201201,000000,17.8258,17.8258,16.9843,17.1429,33259.479518838,0
+USAI.US,D,20201202,000000,17.2807,17.57,17.2807,17.57,466.1270904809,0
+USAI.US,D,20201203,000000,17.8456,18.0944,17.8456,17.9616,3640.2306113747,0
+USAI.US,D,20201204,000000,18.5424,18.6643,18.5245,18.6643,807.14647702321,0
+USAI.US,D,20201207,000000,18.353,18.4779,18.242,18.2866,9523.3194957776,0
+USAI.US,D,20201208,000000,18.6603,18.6603,18.5414,18.5424,442.92162926649,0
+USAI.US,D,20201209,000000,18.8625,18.8625,18.2044,18.3897,5346.3364771825,0
+USAI.US,D,20201210,000000,18.8109,18.9031,18.8021,18.9031,4993.2098934848,0
+USAI.US,D,20201211,000000,18.7337,18.8575,18.7337,18.8575,426.77869972602,0
+USAI.US,D,20201214,000000,19.1271,19.1271,18.3758,18.3758,56551.708979535,0
+USAI.US,D,20201215,000000,18.4591,18.9151,18.4591,18.8575,8375.1536322121,0
+USAI.US,D,20201216,000000,18.6187,18.6187,18.4819,18.4819,479.24322073253,0
+USAI.US,D,20201217,000000,18.3332,18.3937,18.3332,18.3937,510.52014671718,0
+USAI.US,D,20201218,000000,18.3897,18.3897,18.1994,18.2688,3005.6116938152,0
+USAI.US,D,20201221,000000,17.913,17.9616,17.7702,17.8753,2545.5382019119,0
+USAI.US,D,20201222,000000,18.0566,18.0566,17.1101,17.7614,23221.604143957,0
+USAI.US,D,20201223,000000,18.0944,18.0944,17.8555,17.9546,16910.727626733,0
+USAI.US,D,20201224,000000,17.8248,17.8248,17.8248,17.8248,450.99309403672,0
+USAI.US,D,20201228,000000,17.5928,17.5928,17.5294,17.5294,2489.0379485203,0
+USAI.US,D,20201229,000000,17.6265,17.6265,17.4303,17.4303,4106.3577018556,0
+USAI.US,D,20201230,000000,17.6751,17.6751,17.3767,17.4273,3734.0613893286,0
+USAI.US,D,20201231,000000,17.463,17.5403,17.4541,17.5165,2466.8414204022,0
+USAI.US,D,20210104,000000,17.8584,17.8584,17.3103,17.3897,7158.3803180996,0
+USAI.US,D,20210105,000000,17.7425,18.3878,17.7425,18.1866,5922.4372751578,0
+USAI.US,D,20210106,000000,18.4066,18.5592,18.4066,18.5592,456.03775951811,0
+USAI.US,D,20210107,000000,18.5315,18.9081,18.5315,18.8506,2212.5902801399,0
+USAI.US,D,20210108,000000,18.8209,18.8209,18.5126,18.6256,2028.9644566171,0
+USAI.US,D,20210111,000000,18.5414,18.8555,18.5414,18.8555,5723.6774551908,0
+USAI.US,D,20210112,000000,19.2817,19.5286,19.2817,19.5286,305.70672817254,0
+USAI.US,D,20210113,000000,19.5434,19.5434,19.4919,19.4919,374.31417871951,0
+USAI.US,D,20210114,000000,19.928,20.033,19.8704,19.8704,1265.2021027339,0
+USAI.US,D,20210115,000000,19.6475,19.6475,19.583,19.583,1349.9524828213,0
+USAI.US,D,20210119,000000,19.7248,19.804,19.6465,19.6465,4170.9294200174,0
+USAI.US,D,20210120,000000,19.5335,19.5335,19.4413,19.4413,307.7245943651,0
+USAI.US,D,20210121,000000,19.2441,19.2441,19.0607,19.0766,4201.1974129058,0
+USAI.US,D,20210122,000000,18.8209,18.8981,18.6583,18.8981,23863.285593191,0
+USAI.US,D,20210125,000000,18.7723,18.7793,18.6385,18.7793,3878.3388220965,0
+USAI.US,D,20210126,000000,18.7059,18.7059,18.6137,18.6653,939.31671263576,0
+USAI.US,D,20210127,000000,18.2926,18.474,18.143,18.1568,2481.9754168464,0
+USAI.US,D,20210128,000000,18.358,18.358,18.3124,18.3124,350.09978440882,0
+USAI.US,D,20210129,000000,18.3679,18.3679,18.0508,18.0974,1064.4244165744,0
+USAI.US,D,20210201,000000,18.6683,18.6683,18.2628,18.2628,596.27945990089,0
+USAI.US,D,20210202,000000,18.5989,18.696,18.4422,18.4422,864.65566351111,0
+USAI.US,D,20210203,000000,18.6385,18.7713,18.6385,18.7713,755.69088911298,0
+USAI.US,D,20210204,000000,18.7158,18.7663,18.6137,18.7663,865.66459660739,0
+USAI.US,D,20210205,000000,18.9597,18.9695,18.9557,18.9695,1384.2562080948,0
+USAI.US,D,20210208,000000,18.9645,19.3501,18.9645,19.3263,8413.4930898707,0
+USAI.US,D,20210209,000000,19.2243,19.2719,19.1856,19.1856,1949.258742011,0
+USAI.US,D,20210210,000000,19.2629,19.3214,19.2629,19.3214,350.09978440882,0
+USAI.US,D,20210211,000000,19.3789,19.475,19.3789,19.4423,1735.3649255999,0
+USAI.US,D,20210212,000000,19.2143,19.698,19.2143,19.6683,3123.6568660798,0
+USAI.US,D,20210216,000000,19.9379,19.9379,19.9379,19.9379,359.18018227533,0
+USAI.US,D,20210217,000000,19.928,19.928,19.8932,19.8932,108.96477439813,0
+USAI.US,D,20210218,000000,19.8894,19.8894,19.3868,19.3868,1183.4785219353,0
+USAI.US,D,20210219,000000,19.0419,19.6574,19.0419,19.6366,1141.1033318916,0
+USAI.US,D,20210222,000000,19.9022,20.1094,19.9022,19.9132,4997.2456258699,0
+USAI.US,D,20210223,000000,19.7744,20.0062,19.7744,20.0062,362.20698156416,0
+USAI.US,D,20210224,000000,20.4652,20.4959,20.4285,20.4959,910.05765284367,0
+USAI.US,D,20210225,000000,20.3571,20.3571,19.8774,20.0004,3769.3740476984,0
+USAI.US,D,20210226,000000,19.7347,19.7347,19.4056,19.4056,1471.0244543748,0
+USAI.US,D,20210301,000000,20.1202,20.1202,19.8952,20.0242,2446.6627584766,0
+USAI.US,D,20210302,000000,20.2174,20.2263,20.1252,20.1252,423.75190043718,0
+USAI.US,D,20210303,000000,20.2739,20.4265,20.2739,20.2937,962.52217385018,0
+USAI.US,D,20210304,000000,20.3116,20.9389,20.3116,20.5643,3782.49017795,0
+USAI.US,D,20210305,000000,20.8021,20.8913,20.6495,20.8269,4810.5930030583,0
+USAI.US,D,20210308,000000,21.1094,21.1094,20.7071,20.8695,57096.532851526,0
+USAI.US,D,20210309,000000,20.7655,20.9865,20.5683,20.5683,26185.849580826,0
+USAI.US,D,20210310,000000,20.7943,21.266,20.7943,21.2601,15421.542376624,0
+USAI.US,D,20210311,000000,21.2759,21.3919,21.2541,21.2908,10571.600982812,0
+USAI.US,D,20210312,000000,22.5455,22.5455,21.1897,21.375,1442.774327679,0
+USAI.US,D,20210315,000000,21.3721,21.379,21.3721,21.379,1515.4175106111,0
+USAI.US,D,20210316,000000,21.1798,21.2363,21.0083,21.1649,11885.231874167,0
+USAI.US,D,20210317,000000,21.0837,21.2948,21.0837,21.2502,2393.1893043738,0
+USAI.US,D,20210318,000000,20.9756,20.9756,20.5187,20.5187,8570.8866528902,0
+USAI.US,D,20210319,000000,20.5921,20.9389,20.5921,20.7973,1420.5777995608,0
+USAI.US,D,20210322,000000,21.9598,21.9598,20.6881,20.7565,1444.7921938715,0
+USAI.US,D,20210323,000000,20.485,20.5445,20.2174,20.2461,3527.2301045914,0
+USAI.US,D,20210324,000000,20.6119,20.6119,20.4721,20.4721,496.39508336927,0
+USAI.US,D,20210325,000000,20.4563,20.6445,20.3225,20.6277,2225.7064103915,0
+USAI.US,D,20210326,000000,20.9221,21.0391,20.8041,21.0391,2530.4042054678,0
+USAI.US,D,20210329,000000,22.2086,22.2086,20.7467,20.8477,4101.3130363742,0
+USAI.US,D,20210330,000000,20.8141,20.8141,20.6683,20.6872,2308.4389242864,0
+USAI.US,D,20210331,000000,20.6872,20.8894,20.6872,20.8319,8272.2424563916,0
+USAI.US,D,20210401,000000,20.8141,21.1104,20.6901,21.1104,2293.3049278422,0
+USAI.US,D,20210405,000000,20.9587,20.9766,20.8913,20.9379,981.69190267948,0
+USAI.US,D,20210406,000000,21.0133,21.0133,21.0133,21.0133,211.87595021859,0
+USAI.US,D,20210407,000000,21.045,21.1342,21.045,21.0866,393.48390754881,0
+USAI.US,D,20210408,000000,20.5227,21.0301,20.5227,21.0301,695.15490333624,0
+USAI.US,D,20210409,000000,21.044,21.044,20.8467,20.8467,1142.1122649878,0
+USAI.US,D,20210412,000000,20.8339,20.8339,20.7477,20.7477,1652.632411705,0
+USAI.US,D,20210413,000000,20.6485,20.7783,20.6485,20.7783,1145.1390642767,0
+USAI.US,D,20210414,000000,21.0113,21.0113,21.0113,21.0113,35.312658369765,0
+USAI.US,D,20210415,000000,21.0073,21.1134,21.0073,21.1134,238.10821072185,0
+USAI.US,D,20210416,000000,21.2978,21.2978,20.9181,20.9181,876.76286066646,0
+USAI.US,D,20210419,000000,20.9984,20.9984,20.9301,20.9677,1292.4432963334,0
+USAI.US,D,20210420,000000,20.8141,20.8141,20.5524,20.7327,4507.9130741746,0
+USAI.US,D,20210421,000000,20.8319,20.9489,20.7665,20.9489,4309.1532542077,0
+USAI.US,D,20210422,000000,20.9399,20.9399,20.8141,20.8239,2700.9138987389,0
+USAI.US,D,20210423,000000,20.9003,21.1501,20.9003,21.1501,3366.8097422831,0
+USAI.US,D,20210426,000000,21.2581,21.5485,21.2581,21.3215,6319.9569150917,0
+USAI.US,D,20210427,000000,21.5306,21.5306,21.38,21.496,1931.097946278,0
+USAI.US,D,20210428,000000,21.8686,21.9598,21.7992,21.9598,3713.882727403,0
+USAI.US,D,20210429,000000,21.8588,22.0134,21.7804,21.9886,1737.3827917925,0
+USAI.US,D,20210430,000000,21.9886,21.9886,21.6922,21.7814,6180.7241478052,0
+USAI.US,D,20210503,000000,23.1264,23.1264,21.7804,21.948,1423.6045988497,0
+USAI.US,D,20210504,000000,21.9182,22.1016,21.9172,22.0163,5751.9275818866,0
+USAI.US,D,20210505,000000,22.3137,22.4019,22.2483,22.2483,1414.5242009832,0
+USAI.US,D,20210506,000000,22.3821,22.3821,22.1501,22.3821,2772.5481485747,0
+USAI.US,D,20210507,000000,22.3821,22.5347,22.3623,22.5347,11390.85465699,0
+USAI.US,D,20210510,000000,23.4278,23.4278,22.6725,22.7716,18180.974394948,0
+USAI.US,D,20210511,000000,22.8469,22.8469,22.2651,22.5743,15898.767731165,0
+USAI.US,D,20210512,000000,22.9421,22.9421,22.4723,22.4723,3860.1780263635,0
+USAI.US,D,20210513,000000,22.6537,22.6913,22.169,22.4881,13798.169024712,0
+USAI.US,D,20210514,000000,22.7785,23.0233,22.7785,22.9341,7460.051313887,0
+USAI.US,D,20210517,000000,23.3296,23.3296,22.8945,23.279,12711.548080019,0
+USAI.US,D,20210518,000000,23.3296,23.3682,23.1849,23.282,10136.750818315,0
+USAI.US,D,20210519,000000,23.2344,23.2344,22.6625,22.8875,5479.5156458913,0
+USAI.US,D,20210520,000000,22.6913,23.2196,22.6913,23.2196,8254.0816606586,0
+USAI.US,D,20210521,000000,23.3177,23.3296,23.1344,23.1988,2389.1535719887,0
+USAI.US,D,20210524,000000,24.3575,24.3575,23.177,23.3682,8789.8251347827,0
+USAI.US,D,20210525,000000,23.2146,23.282,22.8568,22.8568,13526.766021813,0
+USAI.US,D,20210526,000000,24.1146,24.1146,23.0213,23.1502,2443.6359591878,0
+USAI.US,D,20210527,000000,23.291,23.291,23.1155,23.174,1608.2393554687,0
+USAI.US,D,20210528,000000,23.2444,23.503,23.0689,23.2642,27139.291356809,0
+USAI.US,D,20210601,000000,24.0472,24.0472,23.4664,23.8301,4798.485805903,0
+USAI.US,D,20210602,000000,23.9491,24.2018,23.9292,23.9957,16606.029831656,0
+USAI.US,D,20210603,000000,24.0759,24.3575,24.0185,24.3099,2818.9590710036,0
+USAI.US,D,20210604,000000,24.628,24.628,24.2881,24.5407,3402.1224006528,0
+USAI.US,D,20210607,000000,24.8798,25.0036,24.628,24.856,31159.889745481,0
+USAI.US,D,20210608,000000,24.744,25.073,24.7182,25.0106,4483.6986798639,0
+USAI.US,D,20210609,000000,25.0234,25.0334,24.8629,24.8629,5247.4610337471,0
+USAI.US,D,20210610,000000,25.528,25.528,24.957,25.1018,4681.4495667346,0
+USAI.US,D,20210611,000000,25.1414,25.2564,25.1087,25.1087,13694.248915795,0
+USAI.US,D,20210614,000000,25.3545,25.4844,24.9273,25.0423,7451.9798491168,0
+USAI.US,D,20210615,000000,25.2366,25.2366,25.1018,25.2128,1210.7197155348,0
+USAI.US,D,20210616,000000,25.3346,25.3346,25.1216,25.2148,2863.3521272398,0
+USAI.US,D,20210617,000000,25.1107,25.1116,24.1879,24.3623,6256.3941300261,0
+USAI.US,D,20210618,000000,23.8351,24.0283,23.622,23.622,15669.73991831,0
+USAI.US,D,20210621,000000,24.2493,24.3733,24.1721,24.3733,2587.9133919557,0
+USAI.US,D,20210622,000000,24.0759,24.2871,24.0383,24.2871,4609.8153168988,0
+USAI.US,D,20210623,000000,24.3535,24.3535,24.2791,24.2791,2968.2811692528,0
+USAI.US,D,20210624,000000,24.2493,24.2493,24.0957,24.2305,2869.4057258175,0
+USAI.US,D,20210625,000000,24.2217,24.3327,24.1631,24.2682,1272.2646344078,0
+USAI.US,D,20210628,000000,24.2692,24.2692,23.736,23.8143,2199.4741498882,0
+USAI.US,D,20210629,000000,23.736,23.7558,23.6418,23.6616,2811.8965393296,0
+USAI.US,D,20210630,000000,23.8152,23.9947,23.8152,23.959,2589.9312581482,0
+USAI.US,D,20210701,000000,24.2692,24.2692,24.2167,24.2167,592.24372751578,0
+USAI.US,D,20210702,000000,24.1423,24.2979,24.1136,24.2979,5016.4153546992,0
+USAI.US,D,20210706,000000,24.2979,24.2979,23.6745,23.9114,9065.2638700669,0
+USAI.US,D,20210707,000000,23.6706,23.7449,23.5724,23.625,5293.871956176,0
+USAI.US,D,20210708,000000,23.1849,23.725,23.1849,23.501,4878.191520509,0
+USAI.US,D,20210709,000000,23.8351,24.0759,23.8351,24.0759,2099.5897733566,0
+USAI.US,D,20210712,000000,24.0085,24.0085,23.8638,23.9253,900.97725497716,0
+USAI.US,D,20210713,000000,23.9114,23.9114,23.5526,23.613,5973.892863068,0
+USAI.US,D,20210714,000000,23.4852,23.4852,23.1839,23.1839,1097.7192087516,0
+USAI.US,D,20210715,000000,23.2532,23.2542,23.0075,23.0075,369.26951323812,0
+USAI.US,D,20210716,000000,22.6963,22.6963,22.6963,22.6963,148.31316515301,0
+USAI.US,D,20210719,000000,22.0718,22.0718,21.6556,21.9331,13257.380885106,0
+USAI.US,D,20210720,000000,22.2959,22.5655,22.2949,22.4821,1747.4721227552,0
+USAI.US,D,20210721,000000,22.8568,22.8588,22.8568,22.8588,294.60846411347,0
+USAI.US,D,20210722,000000,22.7201,22.8083,22.7201,22.8083,1446.8100600641,0
+USAI.US,D,20210723,000000,22.6319,22.6973,22.5555,22.6973,3137.7819294277,0
+USAI.US,D,20210726,000000,22.9916,23.1205,22.9916,23.1205,1633.4626828757,0
+USAI.US,D,20210727,000000,22.9916,22.9916,22.7003,22.7775,6588.3331187019,0
+USAI.US,D,20210728,000000,22.7993,22.9837,22.7587,22.9837,478.23428763625,0
+USAI.US,D,20210729,000000,22.9995,23.2454,22.9995,23.178,4259.71553249,0
+USAI.US,D,20210730,000000,22.8796,22.8955,22.8747,22.8955,2107.6612381269,0
+USAI.US,D,20210802,000000,23.3018,23.3018,22.6605,22.6605,2003.7411292101,0
+USAI.US,D,20210803,000000,22.3989,22.8241,22.3791,22.8241,787.97674819391,0
+USAI.US,D,20210804,000000,22.6695,22.6705,22.3791,22.4791,2347.7873150413,0
+USAI.US,D,20210805,000000,22.5931,22.8271,22.5267,22.5267,1601.1768237948,0
+USAI.US,D,20210806,000000,22.5535,22.6417,22.5535,22.5743,2296.331727131,0
+USAI.US,D,20210809,000000,22.6417,22.6417,22.3167,22.3929,1414.5242009832,0
+USAI.US,D,20210810,000000,22.5991,22.7667,22.5991,22.7667,1255.1127717711,0
+USAI.US,D,20210811,000000,22.6041,22.8925,22.6041,22.8469,4682.4584998309,0
+USAI.US,D,20210812,000000,22.7785,22.8965,22.7329,22.8965,2474.9128851724,0
+USAI.US,D,20210813,000000,22.8737,22.8737,22.6755,22.6755,292.59059792091,0
+USAI.US,D,20210816,000000,22.389,22.4336,22.389,22.4336,995.81696602738,0
+USAI.US,D,20210817,000000,22.4554,22.4554,22.0381,22.3057,5465.3905825434,0
+USAI.US,D,20210818,000000,22.1848,22.3206,21.9162,21.9162,9588.9001470357,0
+USAI.US,D,20210819,000000,21.7943,21.7943,21.1639,21.4196,5313.0416850053,0
+USAI.US,D,20210820,000000,21.6486,21.6486,21.5902,21.606,1336.8363525697,0
+USAI.US,D,20210823,000000,22.1164,22.1838,22.0966,22.1293,959.49537456134,0
+USAI.US,D,20210824,000000,22.3405,22.3801,22.3405,22.3801,987.74550125715,0
+USAI.US,D,20210825,000000,22.4653,22.6794,22.4653,22.5635,751.65515672786,0
+USAI.US,D,20210826,000000,22.5625,22.5635,22.2275,22.2275,1594.1142921208,0
+USAI.US,D,20210827,000000,22.8251,22.8251,22.7379,22.7379,1409.4795355018,0
+USAI.US,D,20210830,000000,22.8846,22.8846,22.4613,22.4613,1318.6755568367,0
+USAI.US,D,20210831,000000,22.4554,22.4961,22.3861,22.3861,1128.9961347362,0
+USAI.US,D,20210901,000000,22.4465,22.4545,22.3999,22.4515,1166.3266592985,0
+USAI.US,D,20210902,000000,22.8707,22.8707,22.8707,22.8707,179.59009113766,0
+USAI.US,D,20210903,000000,22.8271,22.8855,22.7676,22.8855,1698.0344010376,0
+USAI.US,D,20210907,000000,22.6517,22.6993,22.6229,22.6993,5675.2486665694,0
+USAI.US,D,20210908,000000,22.6527,22.6527,22.6527,22.6527,17.151862636743,0
+USAI.US,D,20210909,000000,22.7101,22.7101,22.5179,22.5427,2026.9465904245,0
+USAI.US,D,20210910,000000,22.4515,22.613,22.4227,22.4227,2299.3585264199,0
+USAI.US,D,20210913,000000,22.5733,23.0015,22.5733,23.0015,2251.9386708947,0
+USAI.US,D,20210914,000000,22.8747,22.8747,22.7309,22.7309,695.15490333624,0
+USAI.US,D,20210915,000000,23.0213,23.3306,23.0213,23.3306,909.04871974739,0
+USAI.US,D,20210916,000000,23.2146,23.2146,23.2067,23.2077,469.15388976974,0
+USAI.US,D,20210917,000000,23.1849,23.1849,22.9113,22.9113,340.01045344603,0
+USAI.US,D,20210920,000000,22.2562,22.2998,22.047,22.2998,857.59313183716,0
+USAI.US,D,20210921,000000,22.3691,22.4187,22.3691,22.3959,1768.6597177771,0
+USAI.US,D,20210922,000000,22.6417,22.9054,22.6417,22.7875,2794.7446766929,0
+USAI.US,D,20210923,000000,23.1274,23.2067,23.1274,23.2067,306.71566126882,0
+USAI.US,D,20210924,000000,23.2602,23.2602,23.2552,23.2552,393.48390754881,0
+USAI.US,D,20210927,000000,23.4496,23.8866,23.4496,23.8589,8921.9953703953,0
+USAI.US,D,20210928,000000,23.506,23.6547,23.506,23.511,1254.1038386748,0
+USAI.US,D,20210929,000000,23.5824,23.5824,23.5824,23.5824,132.17023561255,0
+USAI.US,D,20210930,000000,23.5456,23.7102,23.514,23.514,1394.3455390576,0
+USAI.US,D,20211001,000000,23.7974,23.7974,23.7974,23.7974,244.16180929952,0
+USAI.US,D,20211004,000000,24.2731,24.4079,24.1711,24.1711,1933.1158124706,0
+USAI.US,D,20211005,000000,24.4327,24.4695,24.0125,24.1929,1236.9519760381,0
+USAI.US,D,20211006,000000,23.7102,23.8103,23.7102,23.8103,489.33255169532,0
+USAI.US,D,20211007,000000,24.1879,24.3247,24.1879,24.3147,4605.7795845137,0
+USAI.US,D,20211008,000000,24.5121,24.6141,24.5121,24.5993,1343.8988842436,0
+USAI.US,D,20211011,000000,24.967,25.0602,24.743,24.743,2449.6895577654,0
+USAI.US,D,20211012,000000,24.7033,25.1126,24.7033,24.9928,2466.8414204022,0
+USAI.US,D,20211013,000000,24.9362,25.1742,24.9362,25.1742,715.33356526182,0
+USAI.US,D,20211014,000000,25.7054,25.7054,25.6231,25.6628,4149.7418249956,0
+USAI.US,D,20211015,000000,25.9293,25.9541,25.8441,25.8441,3081.2816760361,0
+USAI.US,D,20211018,000000,26.1723,26.1723,25.855,25.855,1292.4432963334,0
+USAI.US,D,20211019,000000,25.8867,25.9779,25.8441,25.8441,4027.6609203458,0
+USAI.US,D,20211020,000000,25.7014,25.9819,25.6667,25.9819,1844.329699998,0
+USAI.US,D,20211021,000000,25.9393,25.9393,25.402,25.5052,2078.4021783348,0
+USAI.US,D,20211022,000000,25.5388,25.5388,25.4447,25.4447,724.41396312833,0
+USAI.US,D,20211025,000000,25.744,25.744,25.4506,25.5448,3202.3536475896,0
+USAI.US,D,20211026,000000,25.6072,25.7143,25.299,25.3436,6830.4770618089,0
+USAI.US,D,20211027,000000,25.295,25.295,25.0502,25.1087,1226.8626450753,0
+USAI.US,D,20211028,000000,24.9472,25.067,24.9224,25.067,1011.9598955678,0
+USAI.US,D,20211029,000000,25.07,25.07,24.6785,24.6875,1944.2140765297,0
+USAI.US,D,20211101,000000,25.0592,25.188,25.0592,25.188,770.82488555716,0
+USAI.US,D,20211102,000000,25.079,25.079,24.9224,25.0324,3400.1045344603,0
+USAI.US,D,20211103,000000,24.9214,24.9214,24.7787,24.847,1058.3708179967,0
+USAI.US,D,20211104,000000,24.8748,24.8748,24.5121,24.6895,1064.4244165744,0
+USAI.US,D,20211105,000000,24.8768,24.9808,24.8173,24.9808,3925.7586776216,0
+USAI.US,D,20211108,000000,25.1116,25.1484,25.07,25.079,8301.5015161837,0
+USAI.US,D,20211109,000000,24.857,25.0522,24.857,25.0522,988.75443435343,0
+USAI.US,D,20211110,000000,24.5814,24.5814,24.3167,24.5061,1267.2199689264,0
+USAI.US,D,20211111,000000,24.6637,24.6686,24.6369,24.6369,904.00405426599,0
+USAI.US,D,20211112,000000,24.3961,24.5447,24.3861,24.5447,995.81696602738,0
+USAI.US,D,20211115,000000,24.5775,24.5775,24.5775,24.5775,324.87645700184,0
+USAI.US,D,20211116,000000,24.3713,24.5963,24.3069,24.4863,6882.9415828154,0
+USAI.US,D,20211117,000000,24.5616,24.5616,24.1889,24.2335,5864.9280886699,0
+USAI.US,D,20211118,000000,24.1513,24.18,24.1116,24.1493,734.50329409112,0
+USAI.US,D,20211119,000000,23.8916,23.8916,23.505,23.5882,5638.9270751034,0
+USAI.US,D,20211122,000000,23.3395,23.8589,23.3395,23.6904,1852.4011647683,0
+USAI.US,D,20211123,000000,23.7905,24.0363,23.7895,24.0363,3760.2936498319,0
+USAI.US,D,20211124,000000,24.3455,24.3455,24.3455,24.3455,77.687848413484,0
+USAI.US,D,20211126,000000,23.6904,23.6904,23.3088,23.6319,1179.4427895502,0
+USAI.US,D,20211129,000000,24.0631,24.0631,23.3454,23.3454,2094.5451078752,0
+USAI.US,D,20211130,000000,23.066,23.066,22.5575,22.7012,5430.0779241736,0
+USAI.US,D,20211201,000000,23.0372,23.2711,22.3157,22.3157,3313.3362881803,0
+USAI.US,D,20211202,000000,22.0887,22.7657,22.0887,22.7329,3797.6241743942,0
+USAI.US,D,20211203,000000,22.7825,22.8063,22.5675,22.6358,3325.4434853356,0
+USAI.US,D,20211206,000000,22.5575,23.057,22.5575,22.8608,4101.3130363742,0
+USAI.US,D,20211207,000000,23.3692,23.515,23.287,23.287,1033.1474905897,0
+USAI.US,D,20211208,000000,23.3246,23.3246,23.3078,23.3078,275.43873528417,0
+USAI.US,D,20211209,000000,22.9381,22.945,22.8321,22.945,2801.8072083668,0
+USAI.US,D,20211210,000000,22.7429,22.8975,22.7429,22.8975,226.0010135665,0
+USAI.US,D,20211213,000000,22.9976,22.9976,22.4525,22.4525,845.48593468181,0
+USAI.US,D,20211214,000000,22.4593,22.4593,22.2314,22.2314,4281.9120606081,0
+USAI.US,D,20211215,000000,22.0986,22.4991,21.8736,22.3493,8368.0911005381,0
+USAI.US,D,20211216,000000,22.4991,22.7429,22.4365,22.4365,2855.2806624696,0
+USAI.US,D,20211217,000000,22.2453,22.3711,22.2165,22.2839,13002.120811748,0
+USAI.US,D,20211220,000000,21.7754,21.9926,21.6486,21.9926,19218.157617923,0
+USAI.US,D,20211221,000000,22.4405,22.5575,22.4217,22.4455,1880.6512914641,0
+USAI.US,D,20211222,000000,22.3037,22.5773,22.3037,22.5645,1395.3544721539,0
+USAI.US,D,20211223,000000,22.6367,22.7617,22.6269,22.7081,2469.868219691,0
+USAI.US,D,20211227,000000,23.0759,23.0759,22.4118,22.9678,5818.5171662411,0
+USAI.US,D,20211228,000000,22.9203,23.0471,22.9203,22.9708,1356.006081399,0
+USAI.US,D,20211229,000000,22.7627,22.8697,22.7627,22.838,2128.8488331487,0
+USAI.US,D,20211230,000000,23.057,23.057,22.8221,22.8221,60230.279048568,0
+USAI.US,D,20211231,000000,22.8519,23.0184,22.8519,23.0184,5409.8992622481,0
+USAI.US,D,20220103,000000,23.2344,23.5278,23.0967,23.4614,5758.9901135606,0
+USAI.US,D,20220104,000000,23.7647,23.8044,23.735,23.7498,1359.0328806878,0
+USAI.US,D,20220105,000000,24.07,24.2057,23.611,23.611,3196.3000490119,0
+USAI.US,D,20220106,000000,23.8291,24.071,23.7944,24.071,2307.4299911901,0
+USAI.US,D,20220107,000000,24.1136,24.2721,24.0115,24.2721,3411.2027985193,0
+USAI.US,D,20220110,000000,24.6003,24.6003,24.0303,24.1929,1056.3529518041,0
+USAI.US,D,20220111,000000,24.3029,24.7519,24.3029,24.7519,3497.9710447993,0
+USAI.US,D,20220112,000000,24.8798,25.0324,24.8798,25.0234,2354.8498467152,0
+USAI.US,D,20220113,000000,25.0621,25.1454,24.7836,24.7836,1076.5316137297,0
+USAI.US,D,20220114,000000,24.9026,25.0621,24.9026,25.0621,524.64521006509,0
+USAI.US,D,20220118,000000,25.415,25.415,24.7212,25.0374,6350.2249079801,0
+USAI.US,D,20220119,000000,24.9531,24.9531,24.85,24.85,2017.866192558,0
+USAI.US,D,20220120,000000,24.5309,24.9928,24.4525,24.4525,13534.837486583,0
+USAI.US,D,20220121,000000,24.1582,24.2761,23.9312,24.0918,13585.284141397,0
+USAI.US,D,20220124,000000,23.8242,23.9778,23.0382,23.9778,5472.4531142174,0
+USAI.US,D,20220125,000000,23.8737,24.3545,23.6755,24.2702,4369.6892399844,0
+USAI.US,D,20220126,000000,24.9729,24.9729,24.3831,24.3831,16820.932581163,0
+USAI.US,D,20220127,000000,24.4733,24.4813,24.1285,24.3267,1967.4195377441,0
+USAI.US,D,20220128,000000,24.1761,24.4723,24.1275,24.4209,10748.16427466,0
+USAI.US,D,20220131,000000,24.5517,24.9075,24.5517,24.8579,3013.6831585854,0
+USAI.US,D,20220201,000000,25.1543,25.187,24.9016,25.187,8564.8330543125,0
+USAI.US,D,20220202,000000,25.1354,25.3318,25.0433,25.3318,14652.73535726,0
+USAI.US,D,20220203,000000,24.966,25.193,24.966,25.0612,4209.268877676,0
+USAI.US,D,20220204,000000,25.1732,25.41,25.0056,25.2822,12094.081025097,0
+USAI.US,D,20220207,000000,25.4398,25.4496,25.193,25.3912,4688.5120984086,0
+USAI.US,D,20220208,000000,25.1146,25.2722,25.1146,25.192,2042.0805868687,0
+USAI.US,D,20220209,000000,25.4298,25.4298,25.2722,25.3426,2011.8125939803,0
+USAI.US,D,20220210,000000,25.1146,25.638,25.1048,25.1048,4623.9403802467,0
+USAI.US,D,20220211,000000,25.7351,25.8382,25.6281,25.8382,5648.0074729699,0
+USAI.US,D,20220214,000000,25.4566,25.6766,25.302,25.3436,4308.1443211114,0
+USAI.US,D,20220215,000000,25.3318,25.3516,25.1732,25.3099,3646.2842099523,0
+USAI.US,D,20220216,000000,25.5983,25.6082,25.409,25.409,1695.0076017487,0
+USAI.US,D,20220217,000000,25.3912,25.4011,25.2207,25.2207,1840.2939676129,0
+USAI.US,D,20220218,000000,25.2226,25.2226,24.8976,24.9333,1422.5956657534,0
+USAI.US,D,20220222,000000,24.9957,24.9957,24.1275,24.4555,4828.7537987913,0
+USAI.US,D,20220223,000000,24.6895,24.7985,24.6607,24.7271,12747.869671486,0
+USAI.US,D,20220224,000000,24.5517,24.7767,24.4615,24.7767,5442.185121329,0
+USAI.US,D,20220225,000000,25.0998,25.3436,25.0998,25.3436,9355.8366017953,0
+USAI.US,D,20220228,000000,25.6578,26.1217,25.6578,26.0839,6434.9752880675,0
+USAI.US,D,20220301,000000,26.5459,26.5459,26.0513,26.2485,8931.0757682618,0
+USAI.US,D,20220302,000000,26.5657,27.1237,26.5657,27.0126,10027.786043917,0
+USAI.US,D,20220303,000000,27.2962,27.2962,26.9304,27.1088,15794.847622248,0
+USAI.US,D,20220304,000000,27.3358,27.4538,26.9602,27.4538,24008.571959055,0
+USAI.US,D,20220307,000000,27.8889,27.9077,27.1088,27.2416,17172.041298669,0
+USAI.US,D,20220308,000000,27.5529,27.8691,27.1664,27.1664,2809.878673137,0
+USAI.US,D,20220309,000000,26.9998,27.1188,26.6638,26.9106,3016.7099578742,0
+USAI.US,D,20220310,000000,26.9602,27.2268,26.9502,27.1901,4310.1621873039,0
+USAI.US,D,20220311,000000,27.0742,27.089,26.7649,26.7649,5323.1310159681,0
+USAI.US,D,20220314,000000,26.6936,26.6936,25.8253,25.969,11042.772738774,0
+USAI.US,D,20220315,000000,25.8055,25.8451,25.2426,25.7629,3163.0052568347,0
+USAI.US,D,20220316,000000,25.8947,25.9631,25.7361,25.9482,3327.4613515282,0
+USAI.US,D,20220317,000000,26.3089,26.6252,26.2495,26.3605,7340.9972085261,0
+USAI.US,D,20220318,000000,26.417,26.4864,26.2891,26.4685,9082.4157327036,0
+USAI.US,D,20220321,000000,26.8918,27.1772,26.8522,27.091,5883.0888844029,0
+USAI.US,D,20220322,000000,26.9502,27.1772,26.9334,27.1078,12962.772420993,0
+USAI.US,D,20220323,000000,27.306,27.5529,27.306,27.4904,4636.0475774021,0
+USAI.US,D,20220324,000000,27.6411,27.874,27.6411,27.7382,6835.5217272903,0
+USAI.US,D,20220325,000000,28.1793,28.658,28.1793,28.6292,3301.2290910249,0
+USAI.US,D,20220328,000000,28.5698,28.5698,27.9473,28.1426,15687.900714042,0
+USAI.US,D,20220329,000000,28.1941,28.3329,27.651,28.322,4082.1433075449,0
+USAI.US,D,20220330,000000,28.7174,28.7174,28.4558,28.54,9521.301629585,0
+USAI.US,D,20220331,000000,28.5896,28.6292,28.323,28.3626,5359.4526074341,0
+USAI.US,D,20220401,000000,28.4806,28.8562,28.4806,28.8562,6263.4566617001,0
+USAI.US,D,20220404,000000,28.8066,28.8562,28.6094,28.8008,10650.297764321,0
+USAI.US,D,20220405,000000,29.1228,29.1228,28.4449,28.4449,18816.602245604,0
+USAI.US,D,20220406,000000,28.3032,28.777,28.3032,28.5331,8255.0905937549,0
+USAI.US,D,20220407,000000,28.3428,28.6292,28.1159,28.6292,27365.292370375,0
+USAI.US,D,20220408,000000,28.6054,28.9742,28.5698,28.9394,15205.630694021,0
+USAI.US,D,20220411,000000,29.0931,29.0931,28.5004,28.5628,5663.1414694141,0
+USAI.US,D,20220412,000000,28.9246,29.1228,28.7868,28.878,7889.8568129019,0
+USAI.US,D,20220413,000000,28.7968,29.1813,28.7968,29.0436,19341.247455669,0
+USAI.US,D,20220414,000000,29.2061,29.6065,29.1417,29.3736,17172.041298669,0
+USAI.US,D,20220418,000000,29.8434,29.8434,29.2408,29.3042,13948.500056057,0
+USAI.US,D,20220419,000000,29.5471,29.5669,29.3885,29.4895,8855.4057860409,0
+USAI.US,D,20220420,000000,29.6165,29.9217,29.5768,29.7483,8642.520902726,0
+USAI.US,D,20220421,000000,29.8235,29.9921,29.1198,29.2031,12529.940122689,0
+USAI.US,D,20220422,000000,29.1198,29.1992,28.2675,28.4075,21332.881387724,0
+USAI.US,D,20220425,000000,27.9999,27.9999,26.9086,27.7323,8847.3343212706,0
+USAI.US,D,20220426,000000,28.0395,28.0395,27.4944,27.602,7032.2636810647,0
+USAI.US,D,20220427,000000,27.5588,27.9999,27.5539,27.8295,2926.9149123054,0
+USAI.US,D,20220428,000000,27.6084,28.5351,27.6084,28.428,5229.3002380141,0
+USAI.US,D,20220429,000000,28.8522,28.8522,27.5735,27.5735,5605.6322829262,0
+USAI.US,D,20220502,000000,27.4066,27.5828,27.0632,27.5828,54914.210564274,0
+USAI.US,D,20220503,000000,27.8512,28.4955,27.8512,28.3607,8916.9507049139,0
+USAI.US,D,20220504,000000,29.219,29.3379,28.4855,29.3379,9477.917506445,0
+USAI.US,D,20220505,000000,29.1595,29.2289,28.3963,28.596,8435.6896179888,0
+USAI.US,D,20220506,000000,28.5946,28.8622,28.1287,28.8553,35350.997827424,0
+USAI.US,D,20220509,000000,28.8522,28.8522,27.1574,27.2367,19154.594832858,0
+USAI.US,D,20220510,000000,27.3854,27.652,26.648,27.0286,13874.847940029,0
+USAI.US,D,20220511,000000,27.7323,27.9453,27.0478,27.0478,21267.300736465,0
+USAI.US,D,20220512,000000,27.0088,27.207,26.6222,27.0782,15451.810369514,0
+USAI.US,D,20220513,000000,27.6331,28.1267,27.6331,27.9405,22616.24428619,0
+USAI.US,D,20220516,000000,28.4459,28.6343,27.9405,28.5272,6436.9931542601,0
+USAI.US,D,20220517,000000,28.7334,29.2289,28.7334,29.1109,13445.042441014,0
+USAI.US,D,20220518,000000,29.0406,29.0505,28.22,28.4864,10136.750818315,0
+USAI.US,D,20220519,000000,28.4855,28.4855,28.1585,28.2353,7251.2021629572,0
+USAI.US,D,20220520,000000,28.4954,28.5498,27.8215,28.3369,5687.3558637248,0
+USAI.US,D,20220523,000000,28.4208,28.7135,28.4208,28.6092,5792.2849057378,0
+USAI.US,D,20220524,000000,28.9414,28.9414,28.1028,28.6068,7959.4731965451,0
+USAI.US,D,20220525,000000,29.0505,29.2983,28.9266,29.219,208917.7583803,0
+USAI.US,D,20220526,000000,29.5163,29.5163,29.2289,29.3505,16566.681440901,0
+USAI.US,D,20220527,000000,29.8137,29.9425,29.4469,29.8246,8760.5660749906,0
+USAI.US,D,20220531,000000,30.4579,30.4579,29.5064,29.6157,10834.93252094,0
+USAI.US,D,20220601,000000,29.9623,30.1209,29.5758,30.0333,7774.8384399261,0
+USAI.US,D,20220602,000000,29.9326,30.4191,29.9326,30.3067,12560.208115577,0
+USAI.US,D,20220603,000000,30.2399,30.3886,30.1259,30.2993,7841.4280242805,0
+USAI.US,D,20220606,000000,30.7057,30.7057,30.0813,30.22,16123.759811635,0
+USAI.US,D,20220607,000000,30.0317,30.8544,30.0317,30.8544,10622.047637626,0
+USAI.US,D,20220608,000000,31.0526,31.0526,30.238,30.4976,6360.3142389429,0
+USAI.US,D,20220609,000000,30.3984,30.3984,29.5659,29.5659,8397.3501603302,0
+USAI.US,D,20220610,000000,29.0852,29.328,28.7234,29.0548,9483.9711050227,0
+USAI.US,D,20220613,000000,28.1783,28.4022,27.3556,27.5241,20955.540409715,0
+USAI.US,D,20220614,000000,27.7125,28.099,27.0582,27.1915,18501.815119565,0
+USAI.US,D,20220615,000000,27.1376,27.3753,26.533,26.9163,7065.5584732419,0
+USAI.US,D,20220616,000000,26.3843,26.3843,25.5418,25.6338,7776.8563061186,0
+USAI.US,D,20220617,000000,25.2842,25.7697,24.5672,24.9236,23250.863203749,0
+USAI.US,D,20220621,000000,25.2246,26.2157,25.2246,25.9496,9807.8386289283,0
+USAI.US,D,20220622,000000,25.6013,25.6013,25.1156,25.1243,7675.9629964907,0
+USAI.US,D,20220623,000000,25.1354,25.1354,24.1146,24.4612,8889.7095113144,0
+USAI.US,D,20220624,000000,24.4714,25.0797,24.4714,24.8561,3881.3656213854,0
+USAI.US,D,20220627,000000,25.2742,25.5815,25.2742,25.481,1289.4164970446,0
+USAI.US,D,20220628,000000,26.2555,26.3347,25.7301,25.8788,17077.201587618,0
+USAI.US,D,20220629,000000,25.9185,25.9185,25.4675,25.5239,7924.1605381753,0
+USAI.US,D,20220630,000000,25.0661,25.3238,24.9075,25.1772,21092.755310809,0
+USAI.US,D,20220701,000000,24.9769,25.4839,24.7192,25.4839,3739.10605481,0
+USAI.US,D,20220705,000000,25.3336,25.3336,24.2483,24.8784,11984.107317602,0
+USAI.US,D,20220706,000000,24.6852,24.6852,23.7082,24.3675,13124.201716398,0
+USAI.US,D,20220707,000000,24.4417,25.4576,24.4417,25.4072,4774.2714115923,0
+USAI.US,D,20220708,000000,25.2644,25.5815,25.2644,25.5072,1625.3912181055,0
+USAI.US,D,20220711,000000,25.2444,25.3932,24.9868,25.2985,5412.9260615369,0
+USAI.US,D,20220712,000000,24.7787,24.967,24.6944,24.8628,5984.9911271271,0
+USAI.US,D,20220713,000000,24.8589,25.3138,24.8589,25.0504,7038.3172796424,0
+USAI.US,D,20220714,000000,24.7192,24.8368,24.1443,24.8368,8775.7000714348,0
+USAI.US,D,20220715,000000,25.076,25.1861,24.957,25.1861,41355.15868338,0
+USAI.US,D,20220718,000000,25.7797,25.9185,25.7463,25.7463,1050.2993532264,0
+USAI.US,D,20220719,000000,26.0275,26.3559,26.0275,26.3559,2926.9149123054,0
+USAI.US,D,20220720,000000,26.4141,26.6002,26.3099,26.5371,2838.1287998329,0
+USAI.US,D,20220721,000000,25.9256,26.3927,25.9057,26.3927,2010.8310866644,0
+USAI.US,D,20220722,000000,26.4334,26.4395,26.1147,26.2442,1290.668304877,0
+USAI.US,D,20220725,000000,26.3737,27.0476,26.1646,27.0476,17242.725906477,0
+USAI.US,D,20220726,000000,27.8671,27.877,27.1746,27.2653,15029.003771109,0
+USAI.US,D,20220727,000000,27.4887,27.6978,27.3892,27.6978,3285.4288134262,0
+USAI.US,D,20220728,000000,27.429,27.9483,27.3398,27.9483,1797.895926638,0
+USAI.US,D,20220729,000000,27.9956,28.4147,27.9956,28.2538,6885.238311231,0
+USAI.US,D,20220801,000000,27.9865,28.0861,27.8123,28.0861,1267.5668488364,0
+USAI.US,D,20220802,000000,27.7775,28.0363,27.7775,27.8705,1704.4856913434,0
+USAI.US,D,20220803,000000,27.8173,27.8173,27.5783,27.7715,15607.544583256,0
+USAI.US,D,20220804,000000,27.6879,27.6879,27.0407,27.0615,13789.560433974,0
+USAI.US,D,20220805,000000,27.1104,27.2498,27.0517,27.1682,8269.3168514026,0
+USAI.US,D,20220808,000000,27.0208,27.5379,27.0208,27.4477,5433.864225202,0
+USAI.US,D,20220809,000000,27.7386,27.7873,27.5385,27.7133,4963.7998153324,0
+USAI.US,D,20220810,000000,27.877,28.2006,27.648,28.1487,4649.4191309538,0
+USAI.US,D,20220811,000000,28.5939,28.9721,28.574,28.8656,1061.6625667354,0
+USAI.US,D,20220812,000000,28.9712,29.016,28.7827,29.016,7928.8214775868,0
+USAI.US,D,20220815,000000,28.2653,28.7731,28.2653,28.6827,8294.4271297076,0
+USAI.US,D,20220816,000000,28.6436,29.0319,28.6038,28.9622,4709.6837988858,0
+USAI.US,D,20220817,000000,29.2012,29.2012,28.6636,28.8346,4245.6458558094,0
+USAI.US,D,20220818,000000,29.4234,29.6094,29.3307,29.5678,2397.5293725614,0
+USAI.US,D,20220819,000000,29.6293,29.6293,29.1589,29.1804,3598.8050866726,0
+USAI.US,D,20220822,000000,29.47,29.47,28.9025,29.0527,4980.8748045798,0
+USAI.US,D,20220823,000000,29.4061,29.7786,29.4061,29.6452,6650.2061062962,0
+USAI.US,D,20220824,000000,29.8682,30.0176,29.7587,29.9943,5038.1262391152,0
+USAI.US,D,20220825,000000,29.9678,29.9678,29.7388,29.8364,4881.438102492,0
+USAI.US,D,20220826,000000,29.46,29.6533,29.3897,29.3897,5321.3701783956,0
+USAI.US,D,20220829,000000,29.2908,29.5596,29.2908,29.3605,8965.3737660172,0
+USAI.US,D,20220830,000000,29.5397,29.5397,28.346,28.4943,3983.4945503052,0
+USAI.US,D,20220831,000000,28.1857,28.4445,28.1458,28.2155,3669.1138659266,0
+USAI.US,D,20220901,000000,27.5186,27.8073,27.5186,27.6964,6262.503409267,0
+USAI.US,D,20220902,000000,28.3649,28.3649,28.0697,28.1545,13911.09418097,0
+USAI.US,D,20220906,000000,28.1259,28.1259,27.8273,27.8273,6778.7707312178,0
+USAI.US,D,20220907,000000,27.7874,27.8419,27.6331,27.8419,3650.0300544148,0
+USAI.US,D,20220908,000000,27.7874,27.9905,27.7576,27.9905,3142.8024326538,0
+USAI.US,D,20220909,000000,28.3051,28.6337,28.3051,28.5349,9232.5471271824,0
+USAI.US,D,20220912,000000,28.7133,28.8908,28.7133,28.8908,2176.5589234774,0
+USAI.US,D,20220913,000000,28.9001,28.9001,28.1757,28.2154,9488.6719658934,0
+USAI.US,D,20220914,000000,28.4346,29.0006,28.4346,28.8796,2542.1645755982,0
+USAI.US,D,20220915,000000,28.7781,28.7781,28.5291,28.5291,3269.358235311,0
+USAI.US,D,20220916,000000,27.7177,27.8329,27.4688,27.7874,3871.0005034988,0
+USAI.US,D,20220919,000000,27.7427,27.9385,27.658,27.9385,1981.7031638306,0
+USAI.US,D,20220920,000000,27.5087,27.658,27.3294,27.6078,3076.5112979286,0
+USAI.US,D,20220921,000000,27.9865,27.9865,27.2398,27.2587,6262.503409267,0
+USAI.US,D,20220922,000000,26.9114,26.971,26.5927,26.5927,4426.4398596054,0
+USAI.US,D,20220923,000000,26.1048,26.1048,24.7707,24.8975,4398.3163479038,0
+USAI.US,D,20220926,000000,24.6313,24.7309,24.024,24.1554,7743.0054181298,0
+USAI.US,D,20220927,000000,24.5507,24.8006,24.2132,24.3987,19184.25262502,0
+USAI.US,D,20220928,000000,24.7707,25.4378,24.7707,25.3944,5750.253731845,0
+USAI.US,D,20220929,000000,25.2984,25.2984,24.5716,25.0103,4094.9841859794,0
+USAI.US,D,20220930,000000,24.7906,25.179,24.7906,24.861,1840.0811941904,0
+USAI.US,D,20221003,000000,25.8161,25.8342,25.5088,25.699,9069.832523766,0
+USAI.US,D,20221004,000000,26.2467,26.5007,26.2467,26.5007,10777.331448506,0
+USAI.US,D,20221005,000000,26.7819,26.7819,26.0053,26.5797,15580.425482686,0
+USAI.US,D,20221006,000000,26.5031,26.5031,26.0492,26.1546,3073.498064532,0
+USAI.US,D,20221007,000000,26.2442,26.2641,25.9695,25.9695,6422.2047792868,0
+USAI.US,D,20221010,000000,25.9754,25.9755,25.3382,25.4662,8209.0521834706,0
+USAI.US,D,20221011,000000,25.1889,25.779,25.1889,25.562,2306.1279595312,0
+USAI.US,D,20221012,000000,25.2884,25.51,25.2721,25.4783,4917.5969032512,0
+USAI.US,D,20221013,000000,25.4975,26.4633,25.4378,26.4633,9857.2908514108,0
+USAI.US,D,20221014,000000,26.0142,26.0152,25.5473,25.607,6858.1192106616,0
+USAI.US,D,20221017,000000,25.846,26.2243,25.846,26.1763,1710.5121581366,0
+USAI.US,D,20221018,000000,28.8726,28.8726,26.2631,26.533,17695.7153271,0
+USAI.US,D,20221019,000000,26.6723,26.7122,26.5628,26.6293,888.903851997,0
+USAI.US,D,20221020,000000,26.6823,26.8416,26.3239,26.4184,4290.8443567584,0
+USAI.US,D,20221021,000000,26.6524,26.8877,26.4135,26.8877,2284.0309146228,0
+USAI.US,D,20221024,000000,26.9212,26.9212,26.5629,26.582,9658.4174472352,0
+USAI.US,D,20221025,000000,26.7242,26.9013,26.5827,26.8668,1875.2355838174,0
+USAI.US,D,20221026,000000,27.2598,27.2598,27.1801,27.2039,3596.7962644082,0
+USAI.US,D,20221027,000000,27.44,27.81,27.44,27.55,41102,0
+USAI.US,D,20221028,000000,27.37,27.63,27.23,27.63,9346,0
+USAI.US,D,20221031,000000,27.57,28.03,27.5314,27.9278,7654,0
+USAI.US,D,20221101,000000,28.1134,28.16,28,28.0467,15381,0
+USAI.US,D,20221102,000000,28.1,28.1,27.77,27.77,2772,0
+USAI.US,D,20221103,000000,27.815,28.0549,27.815,27.9958,7929,0
+USAI.US,D,20221104,000000,28.619,28.619,27.91,28.2458,14346,0
+USAI.US,D,20221107,000000,28.39,28.62,28.38,28.4521,2708,0
+USAI.US,D,20221108,000000,28.25,28.63,28.19,28.48,7358,0
+USAI.US,D,20221109,000000,28.27,28.27,27.49,27.51,1782,0
+USAI.US,D,20221110,000000,28.255,28.325,28,28.3047,7684,0
+USAI.US,D,20221111,000000,28.7,28.7,28.519,28.5758,2462,0
+USAI.US,D,20221114,000000,28.66,28.7762,28.3547,28.3547,1451,0
+USAI.US,D,20221115,000000,28.67,28.67,28.4034,28.52,9090,0
+USAI.US,D,20221116,000000,28.239,28.4,28.18,28.3681,3864,0
+USAI.US,D,20221117,000000,28.08,28.09,27.879,27.9818,5326,0
+USAI.US,D,20221118,000000,27.9,28.31,27.86,28.2262,3614,0
+USAI.US,D,20221121,000000,27.7,27.9,27.33,27.8539,5251,0
+USAI.US,D,20221122,000000,28.42,28.74,28.38,28.7028,4273,0
+USAI.US,D,20221123,000000,28.88,28.88,28.45,28.568,3101,0
+USAI.US,D,20221125,000000,28.43,28.68,28.43,28.537,1321,0
+USAI.US,D,20221128,000000,27.99,28.35,27.99,28.0925,9708,0
+USAI.US,D,20221129,000000,28.15,28.38,28.15,28.3267,2287,0
+USAI.US,D,20221130,000000,28.3,28.75,28.3,28.7498,3974,0
+USAI.US,D,20221201,000000,28.81,28.92,28.52,28.52,6370,0
+USAI.US,D,20221202,000000,28.44,28.536,28.44,28.536,583,0
+USAI.US,D,20221205,000000,28.54,28.54,27.84,27.9027,6509,0
+USAI.US,D,20221206,000000,28.039,28.04,27.246,27.265,13359,0
+USAI.US,D,20221207,000000,27.325,27.4,27.0101,27.1022,14819,0
+USAI.US,D,20221208,000000,27.11,27.11,26.81,26.8794,2655,0
+USAI.US,D,20221209,000000,26.835,26.84,26.5179,26.5179,5678,0
+USAI.US,D,20221212,000000,26.6,27.0012,26.6,27.0012,4221,0
+USAI.US,D,20221213,000000,27.6196,27.6695,27.38,27.5258,3188,0
+USAI.US,D,20221214,000000,27.37,27.37,27.18,27.3318,1667,0
+USAI.US,D,20221215,000000,27.06,27.06,26.7836,26.81,1734,0
+USAI.US,D,20221216,000000,26.43,26.5068,26.15,26.5068,901,0
+USAI.US,D,20221219,000000,26.23,26.2336,25.975,25.975,1293,0
+USAI.US,D,20221220,000000,26.15,26.1871,26.14,26.1871,2255,0
+USAI.US,D,20221221,000000,26.375,26.6702,26.375,26.6702,2483,0
+USAI.US,D,20221222,000000,26.2,26.2,25.73,26.1392,3382,0
+USAI.US,D,20221223,000000,26.595,26.79,26.595,26.7533,653,0
+USAI.US,D,20221227,000000,27.05,27.05,26.7605,26.99,6714,0
+USAI.US,D,20221228,000000,26.63,26.6588,26.3,26.3338,6158,0
+USAI.US,D,20221229,000000,26.5478,26.7013,26.5478,26.7013,5818,0
+USAI.US,D,20221230,000000,26.52,26.74,26.52,26.63,6279,0
+USAI.US,D,20230103,000000,26.32,26.3725,25.87,26.09,6326,0
+USAI.US,D,20230104,000000,26.05,26.49,26.05,26.3432,3034,0
+USAI.US,D,20230105,000000,26.205,26.3497,26.19,26.3497,1957,0
+USAI.US,D,20230106,000000,26.7,26.8955,26.7,26.8955,4080,0
+USAI.US,D,20230109,000000,27,27.36,27,27.1923,18593,0
+USAI.US,D,20230110,000000,27.22,27.34,27.17,27.22,4249,0
+USAI.US,D,20230111,000000,27.599,27.599,27.41,27.5716,2383,0
+USAI.US,D,20230112,000000,27.6,28.11,27.6,28.05,9724,0
+USAI.US,D,20230113,000000,28,28.15,27.922,28.1,9161,0
+USAI.US,D,20230117,000000,28.1,28.12,27.84,27.901,4214,0
+USAI.US,D,20230118,000000,28.105,28.12,27.4126,27.4126,4969,0
+USAI.US,D,20230119,000000,27.44,27.7244,27.3811,27.6263,3508,0
+USAI.US,D,20230120,000000,27.48,27.75,27.48,27.7222,4995,0
+USAI.US,D,20230123,000000,27.91,28.065,27.89,27.9942,12627,0
+USAI.US,D,20230124,000000,27.59,27.89,27.59,27.8246,7251,0
+USAI.US,D,20230125,000000,27.45,27.6331,27.3989,27.6331,3081,0
+USAI.US,D,20230126,000000,27.5,27.83,27.47,27.8241,15047,0
+USAI.US,D,20230127,000000,27.62,27.86,27.62,27.71,8074,0
+USAI.US,D,20230130,000000,27.92,27.92,27.38,27.38,24034,0
+USAI.US,D,20230131,000000,27.385,27.83,27.38,27.83,6030,0
+USAI.US,D,20230201,000000,27.83,27.83,27.25,27.6285,10422,0
+USAI.US,D,20230202,000000,27.71,27.81,27.57,27.81,18001,0
+USAI.US,D,20230203,000000,27.86,27.94,27.6301,27.6441,41697,0
+USAI.US,D,20230206,000000,27.55,27.55,27.35,27.49,14889,0
+USAI.US,D,20230207,000000,27.5,27.79,27.305,27.7836,9148,0
+USAI.US,D,20230208,000000,27.7,27.7,27.42,27.5356,10184,0
+USAI.US,D,20230209,000000,27.58,27.58,27.2097,27.2097,7029,0
+USAI.US,D,20230210,000000,27.44,27.81,27.44,27.8054,1079,0
+USAI.US,D,20230213,000000,27.8499,27.96,27.7765,27.7765,5398,0
+USAI.US,D,20230214,000000,27.92,27.92,27.8144,27.8144,1547,0
+USAI.US,D,20230215,000000,27.5,27.8462,27.5,27.8363,7697,0
+USAI.US,D,20230216,000000,27.67,27.86,27.6257,27.6257,1608,0
+USAI.US,D,20230217,000000,27.18,27.18,27.08,27.1242,2528,0
+USAI.US,D,20230221,000000,27.03,27.03,26.43,26.5148,2812,0
+USAI.US,D,20230222,000000,26.6,26.7279,26.6,26.7279,1053,0
+USAI.US,D,20230223,000000,27.02,27.203,27.02,27.15,2113,0
+USAI.US,D,20230224,000000,26.9139,27.0377,26.8,27.0377,2533,0
+USAI.US,D,20230227,000000,27.23,27.279,26.9201,26.9655,6037,0
+USAI.US,D,20230228,000000,26.9,26.9099,26.5829,26.5829,2071,0
+USAI.US,D,20230301,000000,26.63,26.7684,26.63,26.7684,5913,0
+USAI.US,D,20230302,000000,26.73,27.0999,26.72,27.0976,2145,0
+USAI.US,D,20230303,000000,26.94,27.6,26.94,27.4484,2621,0
+USAI.US,D,20230306,000000,27.3675,27.3801,27.231,27.2727,1363,0
+USAI.US,D,20230307,000000,26.98,27.08,26.9,26.9209,1768,0
+USAI.US,D,20230308,000000,26.91,26.9432,26.7983,26.8204,2291,0
+USAI.US,D,20230309,000000,26.78,26.78,26.4659,26.4659,1149,0
+USAI.US,D,20230310,000000,26.5,26.5,25.97,25.9701,2444,0
+USAI.US,D,20230313,000000,25.5,26.0993,25.5,25.7867,9369,0
+USAI.US,D,20230314,000000,26.05,26.267,25.81,25.887,2022,0
+USAI.US,D,20230315,000000,25,25,24.52,24.7601,6995,0
+USAI.US,D,20230316,000000,24.5,25.0782,24.42,24.9877,9226,0
+USAI.US,D,20230317,000000,24.73,24.73,24.47,24.56,2376,0
+USAI.US,D,20230320,000000,24.56,25.0001,24.56,24.8533,9453,0
+USAI.US,D,20230321,000000,25.17,25.385,25.17,25.27,1488,0
+USAI.US,D,20230322,000000,25.46,25.46,24.8821,24.8821,2803,0
+USAI.US,D,20230323,000000,24.958,24.958,24.23,24.3823,5030,0
+USAI.US,D,20230324,000000,24.2,24.563,24.2,24.563,715,0
+USAI.US,D,20230327,000000,24.79,24.97,24.715,24.97,2123,0
+USAI.US,D,20230328,000000,24.94,25.1967,24.94,25.1967,3324,0
+USAI.US,D,20230329,000000,25.57,25.58,25.43,25.5769,2435,0
+USAI.US,D,20230330,000000,25.7,25.76,25.6,25.7377,20193,0
+USAI.US,D,20230331,000000,25.92,26.01,25.75,26.0066,10232,0
+USAI.US,D,20230403,000000,26.289,26.32,26.171,26.304,649,0
+USAI.US,D,20230404,000000,26.31,26.31,25.891,26.0278,2527,0
+USAI.US,D,20230405,000000,26.06,26.18,26.06,26.1785,1148,0
+USAI.US,D,20230406,000000,26.2599,26.26,26.1062,26.1062,2183,0
+USAI.US,D,20230410,000000,26.1,26.3681,26.1,26.27,2153,0
+USAI.US,D,20230411,000000,26.46,26.6217,26.46,26.5083,2447,0
+USAI.US,D,20230412,000000,26.5701,26.671,26.5224,26.5226,3434,0
+USAI.US,D,20230413,000000,26.621,26.711,26.621,26.6847,8997,0
+USAI.US,D,20230414,000000,26.8887,26.8887,26.6547,26.7711,7567,0
+USAI.US,D,20230417,000000,26.67,26.809,26.545,26.56,4710,0
+USAI.US,D,20230418,000000,26.5834,26.6,26.42,26.5378,9987,0
+USAI.US,D,20230419,000000,26.263,26.38,26.263,26.3572,656,0
+USAI.US,D,20230420,000000,26.27,26.27,26.03,26.2212,5205,0
+USAI.US,D,20230421,000000,26.07,26.252,26.064,26.252,4756,0
+USAI.US,D,20230424,000000,26.255,26.49,26.255,26.4046,1687,0
+USAI.US,D,20230425,000000,26.1,26.1,25.9977,25.9977,1116,0
+USAI.US,D,20230426,000000,26.0201,26.055,25.76,25.8607,2683,0
+USAI.US,D,20230427,000000,25.7913,26.13,25.7913,26.0558,1663,0
+USAI.US,D,20230428,000000,26.3698,26.62,26.3698,26.4487,137512,0
+USAI.US,D,20230501,000000,26.45,26.57,26.39,26.4193,1550,0
+USAI.US,D,20230502,000000,25.68,25.68,25.52,25.6797,2555,0
+USAI.US,D,20230503,000000,25.6,25.6089,25.41,25.41,5089,0
+USAI.US,D,20230504,000000,25.48,25.48,25.26,25.3922,3048,0
+USAI.US,D,20230505,000000,26.1328,26.1328,26.0086,26.0086,837,0
+USAI.US,D,20230508,000000,26.15,26.172,25.79,25.8717,25267,0
+USAI.US,D,20230509,000000,25.83,26.1,25.83,25.9991,1556,0
+USAI.US,D,20230510,000000,26.1,26.1,25.8715,25.96,6855,0
+USAI.US,D,20230511,000000,25.76,25.76,25.635,25.7359,2505,0
+USAI.US,D,20230512,000000,25.825,25.8305,25.7336,25.8305,1827,0
+USAI.US,D,20230515,000000,25.94,26.14,25.94,26.0358,14488,0
+USAI.US,D,20230516,000000,25.84,25.8401,25.5347,25.5347,1315,0
+USAI.US,D,20230517,000000,25.74,25.74,25.5606,25.6566,18346,0
+USAI.US,D,20230518,000000,25.6807,25.7043,25.64,25.7043,2281,0
+USAI.US,D,20230519,000000,25.83,25.83,25.661,25.755,4747,0
+USAI.US,D,20230522,000000,25.79,25.8715,25.73,25.74,2037,0
+USAI.US,D,20230523,000000,25.69,25.82,25.69,25.7571,1552,0
+USAI.US,D,20230524,000000,25.76,25.76,25.571,25.6108,3615,0
+USAI.US,D,20230525,000000,25.25,25.25,25.12,25.1726,789,0
+USAI.US,D,20230526,000000,25.215,25.215,25.06,25.134,4998,0
+USAI.US,D,20230530,000000,25.35,25.35,25.16,25.24,3085,0
+USAI.US,D,20230531,000000,25.069,25.1594,25,25.1594,2368,0
+USAI.US,D,20230601,000000,25.26,25.68,25.26,25.64,13030,0
+USAI.US,D,20230602,000000,25.97,26.39,25.97,26.3402,12658,0
+USAI.US,D,20230605,000000,26.33,26.39,26.2779,26.2779,1591,0
+USAI.US,D,20230606,000000,26.3166,26.4209,26.25,26.4209,2813,0
+USAI.US,D,20230607,000000,26.7,26.8781,26.7,26.8781,3387,0
+USAI.US,D,20230608,000000,26.711,26.8898,26.7,26.8898,2563,0
+USAI.US,D,20230609,000000,26.7245,26.77,26.5708,26.5708,4456,0
+USAI.US,D,20230612,000000,26.2747,26.3587,26.2747,26.3587,468,0
+USAI.US,D,20230613,000000,26.37,26.672,26.34,26.34,8956,0
+USAI.US,D,20230614,000000,26.59,26.74,26.49,26.6,6147,0
+USAI.US,D,20230615,000000,26.58,26.8796,26.58,26.8368,4191,0
+USAI.US,D,20230616,000000,27,27.0124,26.8949,26.8949,3136,0
+USAI.US,D,20230620,000000,26.84,26.84,26.511,26.6369,23222,0
+USAI.US,D,20230621,000000,26.83,26.8582,26.7681,26.7681,1032,0
+USAI.US,D,20230622,000000,26.381,26.4226,26.3306,26.3314,2298,0
+USAI.US,D,20230623,000000,26.141,26.141,26.0307,26.0307,2469,0
+USAI.US,D,20230626,000000,26.15,26.522,25.91,26.39,4086,0
+USAI.US,D,20230627,000000,26.3689,26.5392,26.3689,26.5392,6086,0
+USAI.US,D,20230628,000000,26.52,26.7,26.445,26.7,5750,0
+USAI.US,D,20230629,000000,26.7,27.0216,26.7,27.002,5849,0
+USAI.US,D,20230630,000000,27.26,27.26,27.19,27.19,1096,0
+USAI.US,D,20230703,000000,27.19,27.375,27.19,27.3163,1339,0
+USAI.US,D,20230705,000000,27.2,27.2,27.02,27.0917,1344,0
+USAI.US,D,20230706,000000,26.97,26.97,26.691,26.8266,3562,0
+USAI.US,D,20230707,000000,27.0066,27.2195,27.0066,27.0814,1565,0
+USAI.US,D,20230710,000000,27.1,27.1481,27.0968,27.0968,711,0
+USAI.US,D,20230711,000000,27.12,27.39,27.12,27.3834,1045,0
+USAI.US,D,20230712,000000,27.56,27.65,27.471,27.5977,3751,0
+USAI.US,D,20230713,000000,27.6698,27.6699,27.61,27.6566,2531,0
+USAI.US,D,20230714,000000,27.5,27.5,27.132,27.132,2529,0
+USAI.US,D,20230717,000000,27.09,27.1965,27.08,27.0835,999,0
+USAI.US,D,20230718,000000,27.16,27.4096,27.16,27.4096,1014,0
+USAI.US,D,20230719,000000,27.45,27.6013,27.4318,27.4782,2289,0
+USAI.US,D,20230720,000000,27.58,27.7,27.52,27.7,1910,0
+USAI.US,D,20230721,000000,27.805,27.8444,27.8,27.8444,11448,0
+USAI.US,D,20230724,000000,28.0641,28.11,28.0261,28.0261,1120,0
+USAI.US,D,20230725,000000,27.921,27.9336,27.921,27.9332,1812,0
+USAI.US,D,20230726,000000,27.9254,27.9254,27.8341,27.8341,543,0
+USAI.US,D,20230727,000000,27.87,27.87,27.5302,27.5302,1673,0
+USAI.US,D,20230728,000000,27.46,27.6083,27.46,27.6083,1163,0
+USAI.US,D,20230731,000000,27.8,27.91,27.8,27.8999,2891,0
+USAI.US,D,20230801,000000,27.67,27.75,27.5699,27.743,1108,0
+USAI.US,D,20230802,000000,27.55,27.55,27.271,27.517,2233,0
+USAI.US,D,20230803,000000,27.41,27.7732,27.41,27.7027,5526,0
+USAI.US,D,20230804,000000,27.79,27.981,27.6399,27.6399,1468,0
+USAI.US,D,20230807,000000,27.7173,27.8388,27.7,27.7492,4750,0
+USAI.US,D,20230808,000000,27.5,27.76,27.5,27.7556,2228,0
+USAI.US,D,20230809,000000,27.81,28.1407,27.81,28.0403,6969,0
+USAI.US,D,20230810,000000,27.94,27.9535,27.94,27.9498,2230,0
+USAI.US,D,20230811,000000,27.86,28.154,27.86,28.1481,917,0
+USAI.US,D,20230814,000000,27.8872,27.8872,27.8872,27.8872,201,0
+USAI.US,D,20230815,000000,27.6367,27.6367,27.6018,27.6018,453,0
+USAI.US,D,20230816,000000,27.619,27.619,27.4313,27.4313,1002,0
+USAI.US,D,20230817,000000,27.59,27.769,27.59,27.6323,3274,0
+USAI.US,D,20230818,000000,27.681,27.7342,27.651,27.7342,835,0
+USAI.US,D,20230821,000000,27.88,27.88,27.731,27.7732,794,0
+USAI.US,D,20230822,000000,27.8583,27.8583,27.67,27.6827,2045,0
+USAI.US,D,20230823,000000,27.52,27.73,27.52,27.7066,757,0
+USAI.US,D,20230824,000000,27.54,27.5517,27.3812,27.3812,857,0
+USAI.US,D,20230825,000000,27.52,27.52,27.4499,27.5074,916,0
+USAI.US,D,20230828,000000,27.61,27.7701,27.5901,27.6973,2364,0
+USAI.US,D,20230829,000000,27.73,27.8805,27.73,27.8805,1699,0
+USAI.US,D,20230830,000000,27.89,27.9866,27.89,27.9373,2073,0
+USAI.US,D,20230831,000000,27.9756,28.01,27.8201,27.8227,11333,0
+USAI.US,D,20230901,000000,28.0911,28.11,27.99,28.11,6796,0
+USAI.US,D,20230905,000000,28.17,28.17,27.9893,27.9893,444,0
+USAI.US,D,20230906,000000,27.85,27.85,27.27,27.2913,2071,0
+USAI.US,D,20230907,000000,27.25,27.469,27.25,27.3872,617,0
+USAI.US,D,20230908,000000,27.669,27.669,27.5557,27.5557,3071,0
+USAI.US,D,20230911,000000,27.63,27.68,27.35,27.4025,4264,0
+USAI.US,D,20230912,000000,27.6,27.8605,27.59,27.8605,4774,0
+USAI.US,D,20230913,000000,27.93,27.9401,27.69,27.7722,2219,0
+USAI.US,D,20230914,000000,28.08,28.14,28.08,28.135,728,0
+USAI.US,D,20230915,000000,28.03,28.058,27.9447,27.9447,1237,0
+USAI.US,D,20230918,000000,28.02,28.02,27.86,27.9618,1071,0
+USAI.US,D,20230919,000000,28.05,28.0684,27.83,27.9412,2385,0
+USAI.US,D,20230920,000000,28.08,28.0801,27.957,27.957,399,0
+USAI.US,D,20230921,000000,27.8,27.8,27.3634,27.3634,2842,0
+USAI.US,D,20230922,000000,27.6089,27.61,27.524,27.524,737,0
+USAI.US,D,20230925,000000,27.44,27.73,27.44,27.73,2498,0
+USAI.US,D,20230926,000000,27.441,27.46,27.2978,27.2978,439,0
+USAI.US,D,20230927,000000,27.52,27.64,27.52,27.6149,5965,0
+USAI.US,D,20230928,000000,27.76,27.77,27.7181,27.7181,1145,0
+USAI.US,D,20230929,000000,27.3501,27.4861,27.3501,27.3915,2585,0
+USAI.US,D,20231002,000000,27.18,27.18,26.69,26.7293,1380,0
+USAI.US,D,20231003,000000,26.63,26.63,26.35,26.4706,3194,0
+USAI.US,D,20231004,000000,26.152,26.189,26.08,26.189,1194,0
+USAI.US,D,20231005,000000,26.05,26.4667,26.05,26.4667,1225,0
+USAI.US,D,20231006,000000,26.35,26.7739,26.2864,26.7144,2544,0
+USAI.US,D,20231009,000000,27.06,27.33,27.06,27.2803,1671,0
+USAI.US,D,20231010,000000,27.29,27.49,27.29,27.4841,1164,0
+USAI.US,D,20231011,000000,27.7364,27.7364,27.7364,27.7364,46,0
+USAI.US,D,20231012,000000,27.6309,27.6891,27.6309,27.6891,186,0
+USAI.US,D,20231013,000000,27.86,28.03,27.86,27.9529,3423,0
+USAI.US,D,20231016,000000,28.001,28.22,28.001,28.1737,4323,0
+USAI.US,D,20231017,000000,28.2,28.2001,28.1656,28.1656,717,0
+USAI.US,D,20231018,000000,28.0416,28.09,28.04,28.0503,1623,0
+USAI.US,D,20231019,000000,27.73,28.1414,27.73,27.95,3819,0
+USAI.US,D,20231020,000000,27.7055,27.7055,27.7055,27.7055,60,0
+USAI.US,D,20231023,000000,27.5,27.6,27.5,27.5214,11256,0
+USAI.US,D,20231024,000000,27.3801,27.4926,27.3801,27.4926,247,0
+USAI.US,D,20231025,000000,27.5,27.5599,27.4416,27.4416,664,0
+USAI.US,D,20231026,000000,27.215,27.2989,27.17,27.2989,1140,0
+USAI.US,D,20231027,000000,27.31,27.31,26.8919,26.9253,787,0
+USAI.US,D,20231030,000000,27.07,27.07,26.991,27.0281,763,0
+USAI.US,D,20231031,000000,27.04,27.1189,27,27.0796,1588,0
+USAI.US,D,20231101,000000,27.23,27.38,27.23,27.3117,1671,0
+USAI.US,D,20231102,000000,27.72,28.1467,27.685,28.1411,3385,0
+USAI.US,D,20231103,000000,28.24,28.24,28.16,28.22,1987,0
+USAI.US,D,20231106,000000,28.24,28.28,27.9615,27.9615,844,0
+USAI.US,D,20231107,000000,27.645,27.67,27.6211,27.6211,972,0
+USAI.US,D,20231108,000000,27.4556,27.4587,27.4556,27.4587,967,0
+USAI.US,D,20231109,000000,27.488,27.488,27.4748,27.4748,188,0
+USAI.US,D,20231110,000000,27.5798,27.6104,27.5798,27.6104,314,0
+USAI.US,D,20231113,000000,27.7425,27.77,27.7425,27.7678,687,0
+USAI.US,D,20231114,000000,28.05,28.155,28.05,28.114,3528,0
+USAI.US,D,20231115,000000,28.15,28.43,28.15,28.2283,11496,0
+USAI.US,D,20231116,000000,28.1,28.1,27.711,27.8624,4769,0
+USAI.US,D,20231117,000000,28.3796,28.3796,28.3796,28.3796,188,0
+USAI.US,D,20231120,000000,28.6383,28.6383,28.4472,28.4472,1378,0
+USAI.US,D,20231121,000000,28.5119,28.5529,28.51,28.5529,537,0
+USAI.US,D,20231122,000000,28.18,28.5318,28.18,28.5318,802,0
+USAI.US,D,20231124,000000,28.84,28.84,28.7231,28.7231,882,0
+USAI.US,D,20231127,000000,28.61,28.6415,28.56,28.6214,2329,0
+USAI.US,D,20231128,000000,28.5999,28.5999,28.5999,28.5999,164,0
+USAI.US,D,20231129,000000,28.78,28.78,28.67,28.7093,1920,0
+USAI.US,D,20231130,000000,28.83,29.117,28.8,29.117,1483,0
+USAI.US,D,20231201,000000,29.305,29.4457,29.305,29.4457,1526,0
+USAI.US,D,20231204,000000,29.3855,29.3855,29.285,29.3339,7541,0
+USAI.US,D,20231205,000000,29.27,29.27,28.9018,28.9018,2308,0
+USAI.US,D,20231206,000000,28.82,28.82,28.6257,28.6257,3013,0
+USAI.US,D,20231207,000000,28.6401,28.6401,28.3947,28.3979,12155,0
+USAI.US,D,20231208,000000,28.52,28.76,28.52,28.7147,30027,0
+USAI.US,D,20231211,000000,28.7,28.7,28.3901,28.4335,5433,0
+USAI.US,D,20231212,000000,28.35,28.35,28,28.0799,4445,0
+USAI.US,D,20231213,000000,28.08,28.488,27.99,28.488,6356,0
+USAI.US,D,20231214,000000,28.75,28.8818,28.7381,28.7381,1471,0
+USAI.US,D,20231215,000000,28.7,28.7,28.4499,28.5168,1930,0
+USAI.US,D,20231218,000000,28.7,28.9283,28.6984,28.6984,6031,0
+USAI.US,D,20231219,000000,28.8,28.94,28.77,28.94,2759,0
+USAI.US,D,20231220,000000,29.0052,29.0052,28.6166,28.6166,5503,0
+USAI.US,D,20231221,000000,28.68,28.92,28.68,28.92,3821,0
+USAI.US,D,20231222,000000,29.12,29.1999,29.015,29.015,957,0
+USAI.US,D,20231226,000000,29.26,29.27,29.24,29.2523,8158,0
+USAI.US,D,20231227,000000,29.14,29.21,28.92,29.0475,23300,0
+USAI.US,D,20231228,000000,28.97,28.97,28.87,28.8946,4143,0
+USAI.US,D,20231229,000000,29.08,29.08,28.8,28.838,9315,0
+USAI.US,D,20240102,000000,28.96,29.03,28.9017,28.9183,4231,0
+USAI.US,D,20240103,000000,28.91,29.17,28.91,29.1022,14931,0
+USAI.US,D,20240104,000000,29.24,29.39,28.9317,28.9317,6150,0
+USAI.US,D,20240105,000000,29.09,29.2996,28.9681,29.035,125805,0
+USAI.US,D,20240108,000000,28.89,29.0793,28.57,29.0436,24217,0
+USAI.US,D,20240109,000000,29.07,29.07,28.7599,28.9249,4665,0
+USAI.US,D,20240110,000000,28.94,28.94,28.76,28.84,9554,0
+USAI.US,D,20240111,000000,29.01,29.01,28.61,28.7537,11447,0
+USAI.US,D,20240112,000000,29.02,29.1043,28.87,28.9678,7271,0
+USAI.US,D,20240116,000000,28.94,28.94,28.66,28.6635,12251,0
+USAI.US,D,20240117,000000,28.5,28.6101,28.2721,28.4003,3156,0
+USAI.US,D,20240118,000000,28.54,28.54,28.35,28.45,5010,0
+USAI.US,D,20240119,000000,28.4,28.4,28.26,28.3638,9766,0
+USAI.US,D,20240122,000000,28.56,28.6552,28.56,28.64,2942,0
+USAI.US,D,20240123,000000,28.6484,28.725,28.63,28.6635,3293,0
+USAI.US,D,20240124,000000,28.89,28.89,28.73,28.7337,8428,0
+USAI.US,D,20240125,000000,28.82,28.8873,28.6501,28.8873,8822,0
+USAI.US,D,20240126,000000,29.068,29.1903,29.0401,29.1903,4662,0
+USAI.US,D,20240129,000000,29.17,29.2813,28.9594,29.2813,7547,0
+USAI.US,D,20240130,000000,29.2,29.42,29.1699,29.3767,8521,0
+USAI.US,D,20240131,000000,29.4,29.4,28.9413,28.9413,12855,0
+USAI.US,D,20240201,000000,29.01,29.1586,28.96,29.045,2854,0
+USAI.US,D,20240202,000000,28.95,28.95,28.6267,28.8074,7415,0
+USAI.US,D,20240205,000000,28.71,28.71,28.3,28.4634,22223,0
+USAI.US,D,20240206,000000,28.52,28.54,28.39,28.3981,4918,0
+USAI.US,D,20240207,000000,28.46,28.46,28.34,28.3795,43820,0
+USAI.US,D,20240208,000000,28.35,28.4394,28.3,28.4394,6926,0
+USAI.US,D,20240209,000000,28.52,28.535,28.35,28.4169,2880,0
+USAI.US,D,20240212,000000,28.41,28.8038,28.41,28.7979,2556,0
+USAI.US,D,20240213,000000,28.67,28.67,28.24,28.3849,4114,0
+USAI.US,D,20240214,000000,28.53,28.53,28.2104,28.274,8747,0
+USAI.US,D,20240215,000000,28.62,29.1289,28.62,29.0662,4528,0
+USAI.US,D,20240216,000000,29.01,29.4279,29.01,29.3808,2904,0
+USAI.US,D,20240220,000000,29.42,29.4806,29.4,29.4806,4324,0
+USAI.US,D,20240221,000000,29.52,29.9058,29.52,29.9058,1428,0
+USAI.US,D,20240222,000000,29.77,29.92,29.71,29.86,4820,0
+USAI.US,D,20240223,000000,29.74,29.865,29.74,29.82,1616,0
+USAI.US,D,20240226,000000,29.74,29.8792,29.6,29.6,4413,0
+USAI.US,D,20240227,000000,29.782,29.782,29.59,29.6449,3130,0
+USAI.US,D,20240228,000000,29.66,29.78,29.5301,29.56,3262,0
+USAI.US,D,20240229,000000,29.64,29.9922,29.64,29.9,2833,0
+USAI.US,D,20240301,000000,30.13,30.1797,30.13,30.1797,1446,0
+USAI.US,D,20240304,000000,30.16,30.2,30.11,30.11,1677,0
+USAI.US,D,20240305,000000,30.25,30.5199,30.25,30.3593,3518,0
+USAI.US,D,20240306,000000,30.6953,30.7,30.58,30.59,1824,0
+USAI.US,D,20240307,000000,30.64,30.72,30.591,30.6249,2668,0
+USAI.US,D,20240308,000000,30.65,30.65,30.5,30.5126,3926,0
+USAI.US,D,20240311,000000,30.46,30.7068,30.44,30.7068,8468,0
+USAI.US,D,20240312,000000,30.75,30.84,30.65,30.84,11786,0
+USAI.US,D,20240313,000000,30.94,31.1,30.9067,30.9067,3400,0
+USAI.US,D,20240314,000000,30.67,30.6725,30.58,30.6346,2207,0
+USAI.US,D,20240315,000000,30.8,30.81,30.7401,30.7722,2421,0
+USAI.US,D,20240318,000000,30.82,30.85,30.7908,30.8452,2800,0
+USAI.US,D,20240319,000000,31.0394,31.1377,30.99,31.1377,2770,0
+USAI.US,D,20240320,000000,31.16,31.32,31.1,31.262,6425,0
+USAI.US,D,20240321,000000,31.24,31.3087,31.222,31.2673,3638,0
+USAI.US,D,20240322,000000,31.3,31.3,31.0911,31.1468,4037,0
+USAI.US,D,20240325,000000,31.19,31.42,31.19,31.24,2291,0
+USAI.US,D,20240326,000000,31.21,31.22,31.11,31.1309,5976,0
+USAI.US,D,20240327,000000,31.23,31.38,31.1424,31.38,3665,0
+USAI.US,D,20240328,000000,31.47,31.72,31.425,31.7159,14111,0
+USAI.US,D,20240401,000000,31.69,31.69,31.59,31.59,5525,0
+USAI.US,D,20240402,000000,31.65,31.7913,31.6301,31.7913,5472,0
+USAI.US,D,20240403,000000,31.92,32.01,31.92,31.9363,3037,0
+USAI.US,D,20240404,000000,32.13,32.1475,31.7,31.78,14550,0
+USAI.US,D,20240405,000000,31.75,31.79,31.5599,31.7638,5845,0
+USAI.US,D,20240408,000000,31.77,31.8364,31.7076,31.7076,5909,0
+USAI.US,D,20240409,000000,31.7,31.7,31.53,31.633,3493,0
+USAI.US,D,20240410,000000,31.57,31.57,31.3,31.4787,4043,0
+USAI.US,D,20240411,000000,31.52,31.52,31.1996,31.4314,2886,0
+USAI.US,D,20240412,000000,31.54,31.6,31.03,31.09,2423,0
+USAI.US,D,20240415,000000,31.1962,31.1962,30.7,30.7524,6349,0
+USAI.US,D,20240416,000000,30.4171,30.4405,30.36,30.4405,5754,0
+USAI.US,D,20240417,000000,30.67,30.67,30.47,30.5563,5206,0
+USAI.US,D,20240418,000000,30.68,30.8404,30.68,30.7655,3818,0
+USAI.US,D,20240419,000000,30.84,31.4087,30.84,31.32,3717,0
+USAI.US,D,20240422,000000,31.35,31.565,31.31,31.4618,9599,0
+USAI.US,D,20240423,000000,31.49,31.6122,31.49,31.5781,6034,0
+USAI.US,D,20240424,000000,31.3801,31.7121,31.3801,31.7121,2233,0
+USAI.US,D,20240425,000000,31.48,31.699,31.47,31.699,3664,0
+USAI.US,D,20240426,000000,31.66,31.6755,31.54,31.6749,1453,0
+USAI.US,D,20240429,000000,31.77,31.8,31.64,31.788,8282,0
+USAI.US,D,20240430,000000,31.75,31.75,31.2,31.2,3544,0
+USAI.US,D,20240501,000000,31.16,31.16,30.77,30.8423,5618,0
+USAI.US,D,20240502,000000,31.08,31.269,31.08,31.269,967,0
+USAI.US,D,20240503,000000,31.476,31.476,31.32,31.4563,5569,0
+USAI.US,D,20240506,000000,31.67,31.71,31.57,31.6168,4886,0
+USAI.US,D,20240507,000000,31.8,32.17,31.76,32.03,41206,0
+USAI.US,D,20240508,000000,31.72,31.99,31.72,31.9611,2889,0
+USAI.US,D,20240509,000000,32.1,32.2649,32.1,32.2534,2295,0
+USAI.US,D,20240510,000000,32.26,32.32,32.205,32.2667,9218,0
+USAI.US,D,20240513,000000,32.37,32.37,32.1272,32.1272,5672,0
+USAI.US,D,20240514,000000,32.15,32.5151,32.15,32.5151,4774,0
+USAI.US,D,20240515,000000,32.6,32.61,32.46,32.46,3466,0
+USAI.US,D,20240516,000000,32.5906,32.66,32.5645,32.5645,4347,0
+USAI.US,D,20240517,000000,32.53,32.78,32.53,32.73,3395,0
+USAI.US,D,20240520,000000,32.85,33.09,32.85,32.94,56374,0
+USAI.US,D,20240521,000000,33.008,33.0499,32.92,32.9329,9206,0
+USAI.US,D,20240522,000000,32.81,32.81,32.3725,32.3725,4633,0
+USAI.US,D,20240523,000000,32.37,32.37,31.76,31.7627,4014,0
+USAI.US,D,20240524,000000,31.89,31.89,31.7614,31.8406,3926,0
+USAI.US,D,20240528,000000,31.96,32.0447,31.73,31.8818,2603,0
+USAI.US,D,20240529,000000,31.79,31.79,31.4301,31.46,4989,0
+USAI.US,D,20240530,000000,31.63,31.63,31.5,31.5433,6106,0
+USAI.US,D,20240531,000000,31.83,32.1961,31.81,32.1961,9864,0
+USAI.US,D,20240603,000000,32.24,32.24,31.83,31.95,3995,0
+USAI.US,D,20240604,000000,31.61,32.0233,31.61,32.0233,14822,0
+USAI.US,D,20240605,000000,32.1,32.1852,32.1,32.1852,1968,0
+USAI.US,D,20240606,000000,32.16,32.225,32.13,32.2241,9582,0
+USAI.US,D,20240607,000000,32.12,32.12,32.099,32.099,426,0
+USAI.US,D,20240610,000000,32.13,32.384,32.13,32.3795,2471,0
+USAI.US,D,20240611,000000,32.2281,32.369,32.0978,32.2974,4408,0
+USAI.US,D,20240612,000000,32.52,32.562,32.4164,32.4164,2531,0
+USAI.US,D,20240613,000000,32.43,32.43,32.0921,32.2194,9880,0
+USAI.US,D,20240614,000000,32.19,32.19,31.86,31.8974,3877,0
+USAI.US,D,20240617,000000,31.87,31.9208,31.7526,31.8553,5578,0
+USAI.US,D,20240618,000000,32.02,32.1956,32.02,32.1333,2001,0
+USAI.US,D,20240620,000000,32.26,32.4292,32.26,32.4255,2872,0
+USAI.US,D,20240621,000000,32.39,32.4714,32.3642,32.3642,2874,0
+USAI.US,D,20240624,000000,32.47,32.9616,32.47,32.9616,7848,0
+USAI.US,D,20240625,000000,32.94,33.0899,32.94,33.0507,8758,0
+USAI.US,D,20240626,000000,32.96,33.0046,32.81,33.0046,8361,0
+USAI.US,D,20240627,000000,32.96,32.96,32.8401,32.9342,4261,0
+USAI.US,D,20240628,000000,32.93,33.238,32.93,33.1727,7276,0
+USAI.US,D,20240701,000000,33.43,33.43,33.03,33.1229,11423,0
+USAI.US,D,20240702,000000,33.2,33.44,33.2,33.286,16671,0
+USAI.US,D,20240703,000000,33.38,33.6882,33.38,33.54,6396,0
+USAI.US,D,20240705,000000,33.56,33.56,33.07,33.2214,2091,0
+USAI.US,D,20240708,000000,33.23,33.23,33.1011,33.1247,7374,0
+USAI.US,D,20240709,000000,33.07,33.2055,33.0205,33.1203,4054,0
+USAI.US,D,20240710,000000,33.14,33.2636,33.07,33.2636,3945,0
+USAI.US,D,20240711,000000,33.29,33.52,33.29,33.52,2582,0
+USAI.US,D,20240712,000000,33.67,33.74,33.65,33.72,6225,0
+USAI.US,D,20240715,000000,33.86,34.04,33.8163,33.8163,7340,0
+USAI.US,D,20240716,000000,33.79,34,33.79,33.9507,20138,0
+USAI.US,D,20240717,000000,33.99,34.31,33.99,34.0757,8403,0
+USAI.US,D,20240718,000000,34.38,34.4699,34.26,34.3265,2454,0
+USAI.US,D,20240719,000000,34.27,34.62,34.27,34.51,6443,0
+USAI.US,D,20240722,000000,34.52,34.9099,34.5,34.8524,12234,0
+USAI.US,D,20240723,000000,34.584,34.6,34.4094,34.4094,3810,0
+USAI.US,D,20240724,000000,34.47,34.47,33.83,33.83,4465,0
+USAI.US,D,20240725,000000,33.7,33.79,33.5293,33.5293,15265,0
+USAI.US,D,20240726,000000,33.59,33.84,33.5801,33.7299,5189,0
+USAI.US,D,20240729,000000,33.73,33.73,33.6,33.6813,23342,0
+USAI.US,D,20240730,000000,33.62,34.02,33.62,33.98,4045,0
+USAI.US,D,20240731,000000,34.26,34.26,34.095,34.095,2685,0
+USAI.US,D,20240801,000000,34.09,34.09,33.5707,33.8349,5008,0
+USAI.US,D,20240802,000000,33.52,33.52,32.96,33.2278,16365,0
+USAI.US,D,20240805,000000,32.6,32.6,31.84,32.3523,15660,0
+USAI.US,D,20240806,000000,32.56,33.46,32.56,33.2465,16554,0
+USAI.US,D,20240807,000000,33.52,33.6694,33.062,33.062,2737,0
+USAI.US,D,20240808,000000,33.28,33.6545,33.26,33.6545,4731,0
+USAI.US,D,20240809,000000,33.66,33.66,33.33,33.343,5020,0
+USAI.US,D,20240812,000000,33.54,33.578,33.3,33.3221,3075,0
+USAI.US,D,20240813,000000,33.36,33.36,33.0201,33.2369,1930,0
+USAI.US,D,20240814,000000,33.285,33.6799,33.285,33.6328,1786,0
+USAI.US,D,20240815,000000,33.79,33.91,33.66,33.843,1402,0
+USAI.US,D,20240816,000000,33.84,34.118,33.84,34.118,9152,0
+USAI.US,D,20240819,000000,34.26,34.505,34.26,34.3878,4120,0
+USAI.US,D,20240820,000000,34.3109,34.3109,33.954,33.9751,6701,0
+USAI.US,D,20240821,000000,33.92,34.1179,33.92,33.9703,1553,0
+USAI.US,D,20240822,000000,33.89,33.97,33.8745,33.8745,1604,0
+USAI.US,D,20240823,000000,34.09,34.4,34.09,34.3734,7576,0
+USAI.US,D,20240826,000000,34.57,34.7,34.47,34.5744,3260,0
+USAI.US,D,20240827,000000,34.52,34.52,34.3213,34.3611,4405,0
+USAI.US,D,20240828,000000,34.36,34.36,34.0301,34.101,2496,0
+USAI.US,D,20240829,000000,34.28,34.5988,34.28,34.5417,2090,0
+USAI.US,D,20240830,000000,34.4,34.81,34.35,34.76,884,0
+USAI.US,D,20240903,000000,34.39,34.46,34.15,34.4511,1644,0
+USAI.US,D,20240904,000000,34.51,34.53,34.3071,34.3071,2039,0
+USAI.US,D,20240905,000000,34.58,34.59,34.52,34.52,2041,0
+USAI.US,D,20240906,000000,34.61,34.72,34.12,34.2138,8151,0
+USAI.US,D,20240909,000000,34.29,34.29,34.13,34.133,2666,0
+USAI.US,D,20240910,000000,33.87,34.0635,33.87,34.0635,598,0
+USAI.US,D,20240911,000000,34.02,34.05,34.02,34.0362,1353,0
+USAI.US,D,20240912,000000,34.26,34.3183,34.24,34.292,1570,0
+USAI.US,D,20240913,000000,34.63,34.691,34.63,34.691,1001,0
+USAI.US,D,20240916,000000,34.89,35.39,34.89,35.1812,36160,0
+USAI.US,D,20240917,000000,35.29,35.29,35.12,35.1958,575,0
+USAI.US,D,20240918,000000,35.2937,35.2937,35.0635,35.0635,1671,0
+USAI.US,D,20240919,000000,35.2,35.2,34.9866,34.9866,978,0
+USAI.US,D,20240920,000000,35.13,35.15,35.0727,35.0727,577,0
+USAI.US,D,20240923,000000,35.431,35.5716,35.37,35.5716,1555,0
+USAI.US,D,20240924,000000,35.5817,35.61,35.442,35.5743,6696,0
+USAI.US,D,20240925,000000,35.64,35.64,35.39,35.4748,1629,0
+USAI.US,D,20240926,000000,35.24,35.24,34.707,34.707,2233,0
+USAI.US,D,20240927,000000,34.84,34.9351,34.785,34.9351,2555,0
+USAI.US,D,20240930,000000,34.7,35.012,34.7,35.012,2472,0
+USAI.US,D,20241001,000000,35.26,35.4199,35.26,35.4199,3035,0
+USAI.US,D,20241002,000000,35.59,35.72,35.45,35.7165,3497,0
+USAI.US,D,20241003,000000,35.83,36.15,35.81,36.1062,11872,0
+USAI.US,D,20241004,000000,36.28,36.5533,36.28,36.5533,5510,0
+USAI.US,D,20241007,000000,36.65,36.6858,36.3936,36.4616,9834,0
+USAI.US,D,20241008,000000,36.33,36.33,35.96,36.0634,3237,0
+USAI.US,D,20241009,000000,35.9,36.3971,35.9,36.3971,5468,0
+USAI.US,D,20241010,000000,36.54,36.54,36.4408,36.4408,644,0
+USAI.US,D,20241011,000000,36.82,36.9817,36.78,36.9817,4466,0
+USAI.US,D,20241014,000000,37.06,37.1415,37.0349,37.1415,3371,0
+USAI.US,D,20241015,000000,36.83,36.83,36.7374,36.7374,7304,0
+USAI.US,D,20241016,000000,36.81,37.17,36.81,37.0359,3282,0
+USAI.US,D,20241017,000000,37,37.05,36.9444,36.9564,2518,0
+USAI.US,D,20241018,000000,37.05,37.0749,36.83,37.0749,10971,0
+USAI.US,D,20241021,000000,36.87,36.87,36.7016,36.791,5391,0
+USAI.US,D,20241022,000000,36.78,36.95,36.76,36.94,45779,0
+USAI.US,D,20241023,000000,36.76,36.84,36.6163,36.7278,4056,0
+USAI.US,D,20241024,000000,36.75,36.94,36.6803,36.9,9128,0
+USAI.US,D,20241025,000000,37.14,37.14,36.7,36.7745,5047,0
+USAI.US,D,20241028,000000,36.51,36.68,36.45,36.68,12258,0
+USAI.US,D,20241029,000000,36.51,36.51,36.24,36.4656,7051,0
+USAI.US,D,20241030,000000,36.58,36.6699,36.51,36.6454,3733,0
+USAI.US,D,20241031,000000,36.75,36.8,36.53,36.58,7685,0
+USAI.US,D,20241101,000000,36.705,36.705,36.2219,36.2219,2432,0
+USAI.US,D,20241104,000000,36.38,36.5435,36.34,36.5435,8931,0
+USAI.US,D,20241105,000000,36.84,37.26,36.84,37.2566,3737,0
+USAI.US,D,20241106,000000,38.19,38.675,38.03,38.6026,10783,0
+USAI.US,D,20241107,000000,38.82,39.05,38.7685,38.9488,13274,0
+USAI.US,D,20241108,000000,38.9935,39.1994,38.9441,39.1994,2275,0
+USAI.US,D,20241111,000000,39.5,39.93,39.27,39.902,12944,0
+USAI.US,D,20241112,000000,39.5,39.93,39.37,39.5562,13736,0
+USAI.US,D,20241113,000000,39.54,39.62,39.288,39.288,9670,0
+USAI.US,D,20241114,000000,39.46,39.5437,39.3001,39.5437,10920,0
+USAI.US,D,20241115,000000,39.6799,39.895,39.56,39.88,17904,0
+USAI.US,D,20241118,000000,40.19,40.488642,40.03,40.4253,17749,0
+USAI.US,D,20241119,000000,40.43,40.93,40.42,40.9166,11236,0
+USAI.US,D,20241120,000000,40.9221,40.9221,40.6573,40.8801,7045,0
+USAI.US,D,20241121,000000,40.99,41.7991,40.9615,41.7748,10083,0
+USAI.US,D,20241122,000000,41.9,43.78,41.7842,41.887,61191,0
+USAI.US,D,20241125,000000,42.1,42.1,40.7972,41.06,34006,0
+USAI.US,D,20241126,000000,41.2379,41.2607,41,41.2607,6026,0
+USAI.US,D,20241127,000000,41.5,41.545,41.3182,41.35,13477,0
+USAI.US,D,20241129,000000,41.72,41.9385,41.63,41.8673,3535,0
+USAI.US,D,20241202,000000,41.87,43.87,40.73,40.9427,33039,0
+USAI.US,D,20241203,000000,41.195,41.195,40.775,41.04,18489,0
+USAI.US,D,20241204,000000,41.08,41.22,40.551,40.8491,45649,0
+USAI.US,D,20241205,000000,41.145,41.6299,41.145,41.46,13691,0
+USAI.US,D,20241206,000000,41.3,41.31,40.7401,40.965,22952,0
+USAI.US,D,20241209,000000,41.05,41.16,40.03,40.033,26098,0
+USAI.US,D,20241210,000000,40.08,40.26,39.7501,39.8171,15936,0
+USAI.US,D,20241211,000000,40.14,40.51,40.08,40.296,7612,0
+USAI.US,D,20241212,000000,40.325,40.325,40.07,40.1384,2453,0
+USAI.US,D,20241213,000000,40.3111,40.3111,39.85,39.9671,6330,0
+USAI.US,D,20241216,000000,39.86,40,39.355,39.4066,24973,0
+USAI.US,D,20241217,000000,39,39.18,38.79,39.17,53700,0
+USAI.US,D,20241218,000000,39.06,39.24,37.9731,37.9731,8010,0
+USAI.US,D,20241219,000000,38.5921,38.5921,38.06,38.14,21721,0
+USAI.US,D,20241220,000000,38.3992,39.03,38.08,39.0282,11385,0
+USAI.US,D,20241223,000000,38.86,39.4768,38.86,39.4768,8655,0
+USAI.US,D,20241224,000000,39.61,39.89,39.61,39.8892,1205,0
+USAI.US,D,20241226,000000,39.67,39.67,39.42,39.51,10626,0
+USAI.US,D,20241227,000000,39.3499,39.3527,39.1153,39.3527,9386,0
+USAI.US,D,20241230,000000,39.37,39.7489,39.1206,39.6488,6320,0
+USAI.US,D,20241231,000000,39.83,39.95,39.6073,39.7792,8285,0
+USAI.US,D,20250102,000000,40.3455,40.68,40.12,40.62,13561,0
+USAI.US,D,20250103,000000,40.88,41.07,40.84,40.9248,22941,0
+USAI.US,D,20250106,000000,41.305,41.305,40.645,40.6692,15281,0
+USAI.US,D,20250107,000000,40.915,40.915,40.4501,40.5333,8380,0
+USAI.US,D,20250108,000000,40.88,40.9996,40.47,40.9996,11439,0
+USAI.US,D,20250110,000000,41.15,41.3,40.53,40.6999,11391,0
+USAI.US,D,20250113,000000,40.9,41.12,40.75,40.9807,10335,0
+USAI.US,D,20250114,000000,41,42.05,40.9722,41.9024,34557,0
+USAI.US,D,20250115,000000,42.47,42.52,42.12,42.2059,13149,0
+USAI.US,D,20250116,000000,42.46,42.95,42.24,42.95,17255,0
+USAI.US,D,20250117,000000,42.98,43.3792,42.98,43.2697,87009,0
+USAI.US,D,20250121,000000,43.62,43.98,43.51,43.7827,37019,0
+USAI.US,D,20250122,000000,43.615,43.94,43.03,43.03,44372,0
+USAI.US,D,20250123,000000,43.0981,43.2084,42.65,42.8558,38817,0
+USAI.US,D,20250124,000000,43.06,43.06,42.7,42.7717,28130,0
+USAI.US,D,20250127,000000,41.62,42.18,40.51,40.707,74955,0
+USAI.US,D,20250128,000000,40.8912,41.155,40.45,41.1219,14275,0
+USAI.US,D,20250129,000000,41.11,41.46,40.99,41.3238,36257,0
+USAI.US,D,20250130,000000,41.7,42.04,41.7,41.995,13318,0
+USAI.US,D,20250131,000000,41.71,41.95,40.9696,40.9696,25624,0
+USAI.US,D,20250203,000000,40.02,41.4,39.88,41.3,31388,0
+USAI.US,D,20250204,000000,41.4199,41.71,41.3,41.395,11751,0
+USAI.US,D,20250205,000000,41.61,42,41.53,41.8091,19608,0
+USAI.US,D,20250206,000000,41.76,42.09,40.9,40.91,15947,0
+USAI.US,D,20250207,000000,41.0496,41.1481,40.73,41.02,12923,0
+USAI.US,D,20250210,000000,41.36,41.655,41.3272,41.4285,10471,0
+USAI.US,D,20250211,000000,40.93,41.34,40.93,41.0658,7851,0
+USAI.US,D,20250212,000000,40.71,40.96,40.37,40.4636,17831,0
+USAI.US,D,20250213,000000,40.845,41.31,40.47,41.2467,4251,0
+USAI.US,D,20250214,000000,41.45,41.55,41.03,41.0679,5839,0
+USAI.US,D,20250218,000000,41.08,41.66,41.0382,41.4042,51796,0
+USAI.US,D,20250219,000000,41.33,41.749,41.201,41.44,10822,0
+USAI.US,D,20250220,000000,41.05,41.47,40.579,41.1402,11806,0
+USAI.US,D,20250221,000000,40.805,41.15,40.4201,40.53,10432,0
+USAI.US,D,20250224,000000,40.6,40.6,39.93,40.28,7743,0
+USAI.US,D,20250225,000000,39.84,39.858351,38.95,39.7677,15173,0
+USAI.US,D,20250226,000000,39.6776,40.07,39.535,39.7651,78575,0
+USAI.US,D,20250227,000000,39.77,40.015,39.65,39.662,3664,0
+USAI.US,D,20250228,000000,40.07,40.85,39.77,40.8476,6491,0
+USAI.US,D,20250303,000000,41.29,41.29,39.8611,40.1503,9511,0
+USAI.US,D,20250304,000000,39.6,39.93,39.14,39.6499,7126,0
+USAI.US,D,20250305,000000,39.53,39.62,38.95,39.5263,17754,0
+USAI.US,D,20250306,000000,38.37,39.18,38.236,38.4959,10450,0
+USAI.US,D,20250307,000000,38.53,38.86,37.92,38.6303,16077,0
+USAI.US,D,20250310,000000,38.18,38.81,38.17,38.5534,5984,0
+USAI.US,D,20250311,000000,38.99,39.16,38.65,38.9593,5442,0
+USAI.US,D,20250312,000000,39.59,39.8,39.23,39.464,8646,0
+USAI.US,D,20250313,000000,39.64,39.64,39.0581,39.1679,12252,0
+USAI.US,D,20250314,000000,39.72,40.1196,39.52,40.0934,8575,0
+USAI.US,D,20250317,000000,40.55,40.99,40.1,40.8802,13668,0
+USAI.US,D,20250318,000000,40.95,41.1167,40.75,40.9091,14238,0
+USAI.US,D,20250319,000000,41.1898,41.66,41.186,41.5616,22636,0
+USAI.US,D,20250320,000000,41.5294,41.7728,41.5294,41.7728,15737,0
+USAI.US,D,20250321,000000,41.42,41.54,41.36,41.49,12446,0
+USAI.US,D,20250324,000000,42.2175,42.4281,41.92,42.4255,24591,0
+USAI.US,D,20250325,000000,42.76,42.76,42.3173,42.3183,8146,0
+USAI.US,D,20250326,000000,42.555,42.58,42.0178,42.0681,7651,0
+USAI.US,D,20250327,000000,41.5263,41.7929,41.3011,41.3011,25202,0
+USAI.US,D,20250328,000000,41.25,41.34,40.84,41.1258,11103,0
+USAI.US,D,20250331,000000,40.8,41.2,40.8,41.11,5786,0
+USAI.US,D,20250401,000000,40.7567,41.2582,40.581,41.2582,6729,0
+USAI.US,D,20250402,000000,41.19,41.9,41.19,41.8963,9013,0
+USAI.US,D,20250403,000000,41.0253,41.04,39.8087,39.8087,11493,0
+USAI.US,D,20250404,000000,38.26,38.26,35.86,36.1157,53951,0
+USAI.US,D,20250407,000000,34.5,37.19,34.32,35.76,51707,0
+USAI.US,D,20250408,000000,37.05,37.38,34.94,35.395,13135,0
+USAI.US,D,20250409,000000,34.86,37.5099,34.2026,37.2059,23610,0
+USAI.US,D,20250410,000000,36.47,36.51,35.475,36.0064,14161,0
+USAI.US,D,20250411,000000,36.3599,37,35.7209,36.85,8967,0
+USAI.US,D,20250414,000000,37.5384,37.8029,37.27,37.6243,13942,0
+USAI.US,D,20250415,000000,38.41,38.41,37.67,38.054,5633,0
+USAI.US,D,20250416,000000,38.38,38.6,37.9212,38.1524,3213,0
+USAI.US,D,20250417,000000,38.57,39.1,38.57,38.6531,4349,0
+USAI.US,D,20250421,000000,38.289,38.53,37.09,37.3862,10810,0
+USAI.US,D,20250422,000000,37.9099,38.45,37.7107,38.1542,11637,0
+USAI.US,D,20250423,000000,38.46,38.99,38.101,38.3519,7924,0
+USAI.US,D,20250424,000000,38.58,39.11,38.4,39.0106,5686,0
+USAI.US,D,20250425,000000,38.9031,38.94,38.7488,38.8926,6051,0
+USAI.US,D,20250428,000000,39.04,39.27,38.81,39.27,5113,0
+USAI.US,D,20250429,000000,39.1082,39.24,38.85,39.0793,7485,0
+USAI.US,D,20250430,000000,37.86,38.45,37.842,38.2052,12746,0
+USAI.US,D,20250501,000000,38.4799,38.74,38.0225,38.1049,12273,0
+USAI.US,D,20250502,000000,38.52,38.749,38.2844,38.6719,9583,0
+USAI.US,D,20250505,000000,38,38.47,38,38.2176,5901,0
+USAI.US,D,20250506,000000,38.1119,38.24,37.8,38.1189,5402,0
+USAI.US,D,20250507,000000,38.4,38.69,38.29,38.5939,7252,0
+USAI.US,D,20250508,000000,39.115,39.1172,38.6689,38.6689,8064,0
+USAI.US,D,20250509,000000,38.8,38.9196,38.651,38.8152,5345,0
+USAI.US,D,20250512,000000,39.437,39.7,38.9,38.9913,7668,0
+USAI.US,D,20250513,000000,39.34,39.93,39.13,39.79,11691,0
+USAI.US,D,20250514,000000,39.67,39.8255,39.525,39.8255,4046,0
+USAI.US,D,20250515,000000,39.35,39.5627,39.33,39.5627,5222,0
+USAI.US,D,20250516,000000,39.51,39.545,39.34,39.5326,10279,0
+USAI.US,D,20250519,000000,39.28,39.49,39.28,39.4561,7125,0
+USAI.US,D,20250520,000000,39.54,39.71,39.4722,39.487,7820,0
+USAI.US,D,20250521,000000,39.36,39.3949,38.9,38.9,5053,0
+USAI.US,D,20250522,000000,38.66,38.84,38.34,38.693,7306,0
+USAI.US,D,20250523,000000,38.69,39.0115,38.44,39.0115,5623,0
+USAI.US,D,20250527,000000,39.29,39.6414,39.23,39.5233,73082,0
+USAI.US,D,20250528,000000,39.53,39.5488,39.22,39.2356,7461,0
+USAI.US,D,20250529,000000,39.14,39.4,38.88,39.0799,6576,0
+USAI.US,D,20250530,000000,38.98,39.22,38.9099,39.17,4010,0
+USAI.US,D,20250602,000000,39.1662,39.7083,39.1662,39.699,6128,0
+USAI.US,D,20250603,000000,39.79,40.32,39.79,40.234,11289,0
+USAI.US,D,20250604,000000,40.32,40.51,39.7612,39.7842,9315,0
+USAI.US,D,20250605,000000,39.7988,40.16,39.7988,39.9162,9569,0
+USAI.US,D,20250606,000000,40.18,40.241,40.1,40.185,5167,0
+USAI.US,D,20250609,000000,39.91,40.38,39.61,39.6218,11960,0
+USAI.US,D,20250610,000000,39.97,40.08,39.67,39.7241,7506,0
+USAI.US,D,20250611,000000,39.93,40.13,39.83,40.0893,6977,0
+USAI.US,D,20250612,000000,40.1,40.26,40,40.2573,6410,0
+USAI.US,D,20250613,000000,40.488,40.51,40.3307,40.4292,5031,0
+USAI.US,D,20250616,000000,40.5165,40.78,39.977397,39.9805,6701,0
+USAI.US,D,20250617,000000,40.32,40.32,39.8253,39.8253,3826,0
+USAI.US,D,20250618,000000,39.9585,39.9585,39.6469,39.8669,3146,0
+USAI.US,D,20250620,000000,40.113,40.113,39.96,40.0791,3931,0
+USAI.US,D,20250623,000000,40.0522,40.19,39.415,39.6,5077,0
+USAI.US,D,20250624,000000,39.72,40.165,39.43,40.0214,7627,0
+USAI.US,D,20250625,000000,39.7031,40.02,39.4669,39.6814,6938,0
+USAI.US,D,20250626,000000,39.8155,40.3388,39.61,40.3388,5504,0
+USAI.US,D,20250627,000000,40.2338,40.535,40.18,40.36,4564,0
+USAI.US,D,20250630,000000,40.39,40.74,40.39,40.7138,7445,0
+USAI.US,D,20250701,000000,40.35,40.36,39.951,40.0391,18246,0
+USAI.US,D,20250702,000000,40.0121,40.3821,39.7,40.3754,7161,0
+USAI.US,D,20250703,000000,40.4,40.4732,40.1707,40.3866,1129,0
+USAI.US,D,20250707,000000,40.16,40.38,39.61,39.7849,7237,0
+USAI.US,D,20250708,000000,39.74,39.91,39.6533,39.8519,7099,0
+USAI.US,D,20250709,000000,39.91,40,39.5262,39.5922,8945,0
+USAI.US,D,20250710,000000,39.2718,39.5771,39.036,39.5771,15584,0
+USAI.US,D,20250711,000000,39.56,40.0674,39.45,40.0674,3717,0
+USAI.US,D,20250714,000000,40.07,40.45,40.07,40.4444,25405,0
+USAI.US,D,20250715,000000,40.27,40.37,39.835,40.1093,10299,0
+USAI.US,D,20250716,000000,39.98,40.1,39.76,39.9554,12634,0
+USAI.US,D,20250717,000000,39.8059,40.2199,39.8059,40.1299,8595,0
+USAI.US,D,20250718,000000,40.5,41.1,40.47,40.82,12373,0
+USAI.US,D,20250721,000000,40.28,40.8,39.5382,39.5382,14546,0
+USAI.US,D,20250722,000000,39.67,39.755,39.48,39.5176,14263,0
+USAI.US,D,20250723,000000,39.68,39.97,39.56,39.5757,5809,0
+USAI.US,D,20250724,000000,39.395,39.94,39.38,39.8669,8445,0
+USAI.US,D,20250725,000000,39.81,39.84,39.5,39.56,8737,0
+USAI.US,D,20250728,000000,39.87,39.87,39.46,39.6262,13796,0
+USAI.US,D,20250729,000000,39.64,40.02,39.64,39.9802,7318,0
+USAI.US,D,20250730,000000,39.96,40.15,39.65,39.85,8646,0
+USAI.US,D,20250731,000000,40.2979,40.31,40.015,40.0795,6116,0
+USAI.US,D,20250801,000000,39.86,40.1323,39.545,39.9869,20275,0
+USAI.US,D,20250804,000000,40.2982,40.45,40.2606,40.3637,9071,0
+USAI.US,D,20250805,000000,40.1,40.25,39.34,39.8926,14755,0
+USAI.US,D,20250806,000000,39.9578,39.9578,39.6589,39.7117,2469,0
+USAI.US,D,20250807,000000,39.88,39.92,39.5322,39.5322,22148,0
+USAI.US,D,20250808,000000,39.68,39.71,39.15,39.177,37669,0
+USAI.US,D,20250811,000000,39.101,39.3155,39.101,39.1569,3076,0
+USAI.US,D,20250812,000000,39.2045,39.34,38.83,39.1875,20236,0
+USAI.US,D,20250813,000000,39.28,39.5292,39.04,39.5292,6725,0
+USAI.US,D,20250814,000000,39.41,39.46,39.22,39.4317,8190,0
+USAI.US,D,20250815,000000,39.4538,39.5,39.1004,39.1004,3851,0
+USAI.US,D,20250818,000000,39.09,39.1,38.825,38.8622,9330,0
+USAI.US,D,20250819,000000,38.75,38.94,38.69,38.89,16520,0
+USAI.US,D,20250820,000000,39.027,39.3422,38.98,39.3422,2656,0
+USAI.US,D,20250821,000000,39.45,39.665,39.28,39.5747,9073,0
+USAI.US,D,20250822,000000,39.81,39.96,39.6761,39.6761,7127,0
+USAI.US,D,20250825,000000,39.7,39.8503,39.4613,39.4613,2808,0
+USAI.US,D,20250826,000000,39.47,39.5827,39.25,39.5805,7900,0
+USAI.US,D,20250827,000000,39.597,39.7922,39.36,39.55,33162,0
+USAI.US,D,20250828,000000,39.61,39.86,39.3849,39.8583,13400,0
+USAI.US,D,20250829,000000,39.96,39.995,39.795,39.805,4741,0
+USAI.US,D,20250902,000000,39.54,39.84,39.3345,39.57,5182,0
+USAI.US,D,20250903,000000,39.51,39.62,39.3318,39.4457,3960,0
+USAI.US,D,20250904,000000,39.6632,39.6632,39.415,39.5664,7707,0
+USAI.US,D,20250905,000000,39.52,39.5785,39,39.3933,7601,0
+USAI.US,D,20250908,000000,39.25,39.25,38.57,38.6639,7081,0
+USAI.US,D,20250909,000000,39.061,39.0949,38.7,38.8263,49086,0
+USAI.US,D,20250910,000000,39.31,39.31,38.81,38.9615,8771,0
+USAI.US,D,20250911,000000,39.145,39.145,38.8892,39.1382,75569,0
+USAI.US,D,20250912,000000,39.23,39.33,39.1124,39.1124,6857,0
+USAI.US,D,20250915,000000,39.17,39.17,38.88,38.88,19883,0
+USAI.US,D,20250916,000000,39.055,39.16,38.9108,39.09,12624,0
+USAI.US,D,20250917,000000,39.53,39.62,39.29,39.4192,13713,0
+USAI.US,D,20250918,000000,39.4637,39.84,39.4637,39.7158,3512,0
+USAI.US,D,20250919,000000,39.73,39.73,39.14,39.244,6624,0
+USAI.US,D,20250922,000000,39.14,39.5636,39.12,39.4294,4571,0
+USAI.US,D,20250923,000000,39.7,40.12,39.5,39.82,13078,0
+USAI.US,D,20250924,000000,39.95,40.5499,39.95,40.32,8647,0
+USAI.US,D,20250925,000000,39.997,40.15,39.88,40.0894,10030,0
+USAI.US,D,20250926,000000,40.37,40.52,40.18,40.2047,6848,0
+USAI.US,D,20250929,000000,39.9228,40.29,39.6556,39.87,6829,0
+USAI.US,D,20250930,000000,39.689,39.8461,39.67,39.8461,11111,0
+USAI.US,D,20251001,000000,39.6,39.75,39.5999,39.6791,13191,0
+USAI.US,D,20251002,000000,39.9695,39.9695,39.34,39.3465,4634,0
+USAI.US,D,20251003,000000,39.5692,39.8599,39.561,39.6411,69855,0
+USAI.US,D,20251006,000000,39.735,39.79,39.341,39.3856,8144,0
+USAI.US,D,20251007,000000,39.35,39.365,39.16,39.365,14299,0
+USAI.US,D,20251008,000000,39.3285,39.435,39.105,39.4299,10565,0
+USAI.US,D,20251009,000000,39.0901,39.33,38.52,38.6259,10860,0
+USAI.US,D,20251010,000000,38.4299,38.4587,37.621,37.621,9399,0
+USAI.US,D,20251013,000000,37.79,37.9625,37.74,37.8597,16756,0
+USAI.US,D,20251014,000000,37.36,37.755,37.34,37.73,9149,0
+USAI.US,D,20251015,000000,38.16,38.25,37.825,37.8676,10782,0
+USAI.US,D,20251016,000000,37.89,37.96,37.3113,37.3307,6784,0
+USAI.US,D,20251017,000000,37.33,37.38,37.11,37.2913,8047,0
+USAI.US,D,20251020,000000,37.66,37.71,37.475,37.64,9416,0
+USAI.US,D,20251021,000000,37.7392,37.7392,37.52,37.605,6223,0
+USAI.US,D,20251022,000000,37.75,38.029,37.48,37.9719,6919,0
+USAI.US,D,20251023,000000,37.889,38.14,37.435,37.4367,8773,0
+USAI.US,D,20251024,000000,37.473,37.473,37.0301,37.1287,12581,0
+USAI.US,D,20251027,000000,37.1988,37.2403,37.121,37.2403,10010,0
+USAI.US,D,20251028,000000,37.02,37.27,37.02,37.2562,19947,0
+USAI.US,D,20251029,000000,37.19,37.19,36.79,36.7901,10943,0
+USAI.US,D,20251030,000000,36.63,37.185,36.4918,36.97,11236,0
+USAI.US,D,20251031,000000,36.92,37.127,36.87,37.03,7448,0
+USAI.US,D,20251103,000000,36.9594,37.12,36.73,37,17847,0
+USAI.US,D,20251104,000000,36.61,36.77,36.53,36.5428,7758,0
+USAI.US,D,20251105,000000,36.6312,37.06,36.53,36.79,6077,0
+USAI.US,D,20251106,000000,37.0101,37.13,36.76,37.062,8281,0
+USAI.US,D,20251107,000000,36.94,37.49,36.94,37.4551,4657,0
+USAI.US,D,20251110,000000,37.6606,37.8895,37.431,37.805,9121,0
+USAI.US,D,20251111,000000,37.86,37.99,37.8001,37.8691,4375,0
+USAI.US,D,20251112,000000,38,38,37.83,37.975,6694,0
+USAI.US,D,20251113,000000,38,38,37.56,37.6679,1692,0
+USAI.US,D,20251114,000000,37.6,38.3958,37.6,38.34,8911,0
+USAI.US,D,20251117,000000,38.3436,38.57,37.87,37.9915,167426,0
+USAI.US,D,20251118,000000,38.11,38.125,37.81,38.04,11284,0
+USAI.US,D,20251119,000000,37.6919,38,37.58,37.9777,20269,0
+USAI.US,D,20251120,000000,38.31,38.42,37.73,37.77,15695,0
+USAI.US,D,20251121,000000,37.7806,37.95,37.64,37.8985,6900,0
+USAI.US,D,20251124,000000,37.6,37.8,37.41,37.68,4001,0
+USAI.US,D,20251125,000000,37.34,37.6527,37.21,37.5906,9650,0
+USAI.US,D,20251126,000000,37.9256,38.11,37.9256,37.9813,2072,0
+USAI.US,D,20251128,000000,38.08,38.67,38.01,38.589,8995,0
+USAI.US,D,20251201,000000,38.63,38.6856,38.34,38.556,6347,0
+USAI.US,D,20251202,000000,38.45,38.66,38.0523,38.0523,4711,0
+USAI.US,D,20251203,000000,38.38,38.6075,38.15,38.5197,3528,0
+USAI.US,D,20251204,000000,38.61,39.03,38.54,39.0299,6466,0
+USAI.US,D,20251205,000000,39.16,39.27,39.035,39.0387,67850,0
+USAI.US,D,20251208,000000,38.77,39.01,38.71,38.79,5437,0
+USAI.US,D,20251209,000000,38.89,39.0136,38.555,38.555,6853,0
+USAI.US,D,20251210,000000,38.57,38.65,38.07,38.1597,4942,0
+USAI.US,D,20251211,000000,38.11,38.3385,38.1,38.24,4296,0
+USAI.US,D,20251212,000000,38.39,38.39,38.02,38.24,8790,0
+USAI.US,D,20251215,000000,38.01,38.36,37.87,38.09,10636,0
+USAI.US,D,20251216,000000,37.77,37.98,37.3,37.32,10667,0
+USAI.US,D,20251217,000000,37.38,37.75,37.3303,37.61,13968,0
+USAI.US,D,20251218,000000,37.67,37.8,37.3625,37.379,4941,0
+USAI.US,D,20251219,000000,37.68,37.6804,37.45,37.5258,10100,0
+USAI.US,D,20251222,000000,37.75,37.84,37.65,37.74,14473,0
+USAI.US,D,20251223,000000,37.8116,38.13,37.62,38.13,6515,0
+USAI.US,D,20251224,000000,38.12,38.2,38.03,38.06,10280,0
+USAI.US,D,20251226,000000,38.0275,38.05,37.7897,37.98,7939,0
+USAI.US,D,20251229,000000,38.2099,38.249,37.97,38.1638,12010,0
+USAI.US,D,20251230,000000,38.241439,38.429,38.2,38.4,21723,0
+USAI.US,D,20251231,000000,38.22,38.28,38.02,38.15,15885,0
+USAI.US,D,20260102,000000,37.9601,38.72,37.9601,38.5581,7635,0
+USAI.US,D,20260105,000000,38.47,38.47,37.43,38.21,81299,0
+USAI.US,D,20260106,000000,38,38,37.29,37.3305,8039,0
+USAI.US,D,20260107,000000,37.29,37.405,37.2455,37.3005,8220,0
+USAI.US,D,20260108,000000,37.49,37.95,37.24,37.8173,8749,0
+USAI.US,D,20260109,000000,37.99,38.0199,37.68,37.68,11639,0
+USAI.US,D,20260112,000000,37.82,37.9113,37.68,37.88,5485,0
+USAI.US,D,20260113,000000,38,38.55,38,38.54,2724,0
+USAI.US,D,20260114,000000,38.55,39.02,38.55,38.78,14602,0
+USAI.US,D,20260115,000000,38.48,38.863,38.48,38.67,8904,0
+USAI.US,D,20260116,000000,39.03,39.3,39.03,39.3,15424,0
+USAI.US,D,20260120,000000,39.275,39.4,39.02,39.03,10766,0
+USAI.US,D,20260121,000000,39.5,39.88,39.37,39.56,4811,0
+USAI.US,D,20260122,000000,39.8032,40.15,39.66,39.99,38743,0
+USAI.US,D,20260123,000000,40.12,40.47,40.12,40.2946,8674,0
+USAI.US,D,20260126,000000,40.48,40.5102,39.972,40.13,14074,0
+USAI.US,D,20260127,000000,40.16,40.5476,40.13,40.48,13023,0
+USAI.US,D,20260128,000000,40.5,41.08,40.5,41,7110,0
+USAI.US,D,20260129,000000,41.32,41.58,41.205,41.41,10299,0
+USAI.US,D,20260130,000000,41.41,41.5,40.62,41.38,3954,0
+USAI.US,D,20260202,000000,40.95,41.2,40.75,40.75,6915,0
+USAI.US,D,20260203,000000,40.89,41.64,40.83,41.556,4147,0
+USAI.US,D,20260204,000000,41.69,41.7451,41.33,41.7451,3149,0
+USAI.US,D,20260205,000000,41.7001,41.88,41.36,41.85,2507,0
+USAI.US,D,20260206,000000,42.02,42.51,42.01,42.51,13923,0
+USAI.US,D,20260209,000000,42.52,42.9529,42.45,42.9529,4319,0
+USAI.US,D,20260210,000000,43.0518,43.25,43.0518,43.1,3209,0
+USAI.US,D,20260211,000000,43.35,43.79,43.35,43.72,42879,0
+USAI.US,D,20260212,000000,43.75,44.1399,43.5,43.59,20881,0
+USAI.US,D,20260213,000000,43.83,44.63,43.57,44.5145,9115,0
+USAI.US,D,20260217,000000,44.53,44.55,43.85,44.16,14288,0
+USAI.US,D,20260218,000000,44.65,44.65,44.4032,44.42,8060,0
diff --git a/daily/us/nyse etfs/2/usca.us.txt b/daily/us/nyse etfs/2/usca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98893840629566c8dfed8bd961eebaa602dfeaca
--- /dev/null
+++ b/daily/us/nyse etfs/2/usca.us.txt	
@@ -0,0 +1,630 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USCA.US,D,20230410,000000,24.85,24.9321,24.712,24.9321,2289,0
+USCA.US,D,20230411,000000,24.8953,24.9699,24.8953,24.9233,510,0
+USCA.US,D,20230412,000000,24.98,25.06,24.82,24.8261,5670,0
+USCA.US,D,20230413,000000,25.193,25.2,25.193,25.2,535,0
+USCA.US,D,20230414,000000,25.06,25.1607,25.05,25.1607,3139,0
+USCA.US,D,20230417,000000,25.1,25.2271,25.1,25.2271,1261,0
+USCA.US,D,20230418,000000,25.2286,25.2286,25.2286,25.2286,11,0
+USCA.US,D,20230419,000000,25.24,25.25,25.24,25.2499,1052,0
+USCA.US,D,20230420,000000,25.095,25.1401,24.97,25.0313,8264,0
+USCA.US,D,20230421,000000,25.0301,25.0922,25.0301,25.0922,467,0
+USCA.US,D,20230424,000000,26.59,26.59,25.01,25.0869,4102,0
+USCA.US,D,20230425,000000,25,25,24.6662,24.6662,669,0
+USCA.US,D,20230426,000000,24.62,24.75,24.582,24.582,22053,0
+USCA.US,D,20230427,000000,25.079,25.079,25.079,25.079,23,0
+USCA.US,D,20230428,000000,25.2344,25.2631,25.2344,25.2631,599,0
+USCA.US,D,20230501,000000,25.33,25.36,25.2947,25.2947,606,0
+USCA.US,D,20230502,000000,25.0163,25.0163,25.0163,25.0163,7,0
+USCA.US,D,20230503,000000,25.08,25.11,24.8505,24.8505,8000,0
+USCA.US,D,20230504,000000,24.6918,24.6918,24.6918,24.6918,47,0
+USCA.US,D,20230505,000000,25.1387,25.1387,25.1387,25.1387,88,0
+USCA.US,D,20230508,000000,25.1784,25.1784,25.1784,25.1784,98,0
+USCA.US,D,20230509,000000,25.0657,25.0657,25.0657,25.0657,2,0
+USCA.US,D,20230510,000000,25.1,25.2201,25.1,25.2201,19977,0
+USCA.US,D,20230511,000000,25.2212,25.2212,25.2212,25.2212,2,0
+USCA.US,D,20230512,000000,25.161,25.161,25.161,25.161,2,0
+USCA.US,D,20230515,000000,25.2128,25.2128,25.2128,25.2128,6,0
+USCA.US,D,20230516,000000,25.105,25.105,25.105,25.105,23,0
+USCA.US,D,20230517,000000,25.42,25.42,25.42,25.42,1,0
+USCA.US,D,20230518,000000,25.6944,25.6944,25.6944,25.6944,20,0
+USCA.US,D,20230519,000000,25.672,25.672,25.672,25.672,22,0
+USCA.US,D,20230522,000000,25.7,25.7,25.7,25.7,1123717,0
+USCA.US,D,20230523,000000,25.64,25.64,25.4212,25.4212,3157,0
+USCA.US,D,20230524,000000,25.2,25.2053,25.08,25.2053,5324,0
+USCA.US,D,20230525,000000,25.43,25.52,25.3,25.5058,10640,0
+USCA.US,D,20230526,000000,25.62,25.9029,25.58,25.9029,4797,0
+USCA.US,D,20230530,000000,25.914,25.914,25.914,25.914,6,0
+USCA.US,D,20230531,000000,25.8087,25.8087,25.8087,25.8087,59,0
+USCA.US,D,20230601,000000,26.02,26.02,26,26,1213,0
+USCA.US,D,20230602,000000,26.45,26.45,26.4365,26.4365,152,0
+USCA.US,D,20230605,000000,26.4804,26.4804,26.4118,26.4118,125,0
+USCA.US,D,20230606,000000,26.406,26.455,26.406,26.455,384,0
+USCA.US,D,20230607,000000,26.345,26.345,26.3105,26.3105,997,0
+USCA.US,D,20230608,000000,26.4836,26.4883,26.4836,26.4883,226,0
+USCA.US,D,20230609,000000,26.5678,26.5678,26.545,26.545,519,0
+USCA.US,D,20230612,000000,26.69,26.7875,26.68,26.7875,905,0
+USCA.US,D,20230613,000000,27.03,27.03,26.9686,26.9686,1159,0
+USCA.US,D,20230614,000000,27.0189,27.0189,27.0189,27.0189,11,0
+USCA.US,D,20230615,000000,27.3898,27.3898,27.3898,27.3898,11,0
+USCA.US,D,20230616,000000,27.28,27.28,27.26,27.26,675,0
+USCA.US,D,20230620,000000,27.2,27.2271,27.2,27.2271,805,0
+USCA.US,D,20230621,000000,27.0363,27.0363,27.0363,27.0363,11,0
+USCA.US,D,20230622,000000,27.07,27.07,27.06,27.06,649,0
+USCA.US,D,20230623,000000,26.8054,26.8054,26.8054,26.8054,10,0
+USCA.US,D,20230626,000000,26.6369,26.6369,26.6369,26.6369,20,0
+USCA.US,D,20230627,000000,26.9142,26.9142,26.9142,26.9142,39,0
+USCA.US,D,20230628,000000,26.8836,26.8836,26.8836,26.8836,14,0
+USCA.US,D,20230629,000000,27.0248,27.0248,27.0248,27.0248,8,0
+USCA.US,D,20230630,000000,27.3937,27.3937,27.3937,27.3937,71,0
+USCA.US,D,20230703,000000,27.4283,27.4283,27.4283,27.4283,21,0
+USCA.US,D,20230705,000000,27.419,27.419,27.419,27.419,93,0
+USCA.US,D,20230706,000000,27.04,27.1607,27,27.1607,1279,0
+USCA.US,D,20230707,000000,27.0835,27.0835,27.0835,27.0835,68,0
+USCA.US,D,20230710,000000,27.1488,27.1488,27.1488,27.1488,34,0
+USCA.US,D,20230711,000000,27.2714,27.3741,27.2714,27.3741,494,0
+USCA.US,D,20230712,000000,27.5749,27.5749,27.5749,27.5749,18,0
+USCA.US,D,20230713,000000,27.8535,27.8535,27.8535,27.8535,9,0
+USCA.US,D,20230714,000000,27.835,27.835,27.835,27.835,98,0
+USCA.US,D,20230717,000000,27.9747,27.9747,27.9747,27.9747,83,0
+USCA.US,D,20230718,000000,28.2254,28.2254,28.2254,28.2254,117,0
+USCA.US,D,20230719,000000,28.27,28.28,28.27,28.272,4328,0
+USCA.US,D,20230720,000000,28.0718,28.0718,28.0718,28.0718,106,0
+USCA.US,D,20230721,000000,28.1122,28.1122,28.1122,28.1122,3,0
+USCA.US,D,20230724,000000,28.2172,28.2172,28.2172,28.2172,2,0
+USCA.US,D,20230725,000000,28.3016,28.3016,28.3016,28.3016,5,0
+USCA.US,D,20230726,000000,28.2843,28.2843,28.2843,28.2843,44,0
+USCA.US,D,20230727,000000,28.19,28.19,28.1195,28.1195,270,0
+USCA.US,D,20230728,000000,28.3961,28.3961,28.3961,28.3961,19,0
+USCA.US,D,20230731,000000,28.4007,28.4007,28.4007,28.4007,4,0
+USCA.US,D,20230801,000000,28.3635,28.3635,28.3635,28.3635,14,0
+USCA.US,D,20230802,000000,27.9735,27.9735,27.9735,27.9735,17,0
+USCA.US,D,20230803,000000,27.9104,27.9104,27.9104,27.9104,4,0
+USCA.US,D,20230804,000000,27.6822,27.6822,27.6822,27.6822,46,0
+USCA.US,D,20230807,000000,27.9486,27.9486,27.9486,27.9486,22,0
+USCA.US,D,20230808,000000,27.8607,27.8607,27.8607,27.8607,35,0
+USCA.US,D,20230809,000000,27.6334,27.6334,27.6334,27.6334,22,0
+USCA.US,D,20230810,000000,27.6624,27.6624,27.6624,27.6624,18,0
+USCA.US,D,20230811,000000,27.5947,27.5947,27.5947,27.5947,8,0
+USCA.US,D,20230814,000000,27.7681,27.7681,27.7681,27.7681,7,0
+USCA.US,D,20230815,000000,27.5262,27.5262,27.5262,27.5262,22,0
+USCA.US,D,20230816,000000,27.42,27.5,27.3167,27.3167,463,0
+USCA.US,D,20230817,000000,27.3,27.3,27.1339,27.1339,414,0
+USCA.US,D,20230818,000000,27.0778,27.0778,27.0778,27.0778,4,0
+USCA.US,D,20230821,000000,27.3361,27.3361,27.3361,27.3361,10,0
+USCA.US,D,20230822,000000,27.266,27.266,27.2384,27.2384,534,0
+USCA.US,D,20230823,000000,27.5317,27.5317,27.5317,27.5317,3,0
+USCA.US,D,20230824,000000,27.2218,27.2218,27.2218,27.2218,35,0
+USCA.US,D,20230825,000000,27.3835,27.3835,27.3835,27.3835,2,0
+USCA.US,D,20230828,000000,27.5555,27.5555,27.5555,27.5555,2,0
+USCA.US,D,20230829,000000,27.9908,27.9908,27.9908,27.9908,302,0
+USCA.US,D,20230830,000000,28.07,28.0832,28.06,28.0832,1805,0
+USCA.US,D,20230831,000000,28.0743,28.0743,28.0743,28.0743,12,0
+USCA.US,D,20230901,000000,28.0798,28.0798,28.0798,28.0798,1,0
+USCA.US,D,20230905,000000,28.0034,28.0034,28.0034,28.0034,1,0
+USCA.US,D,20230906,000000,27.8014,27.8014,27.8014,27.8014,1,0
+USCA.US,D,20230907,000000,27.7618,27.7618,27.7618,27.7618,2,0
+USCA.US,D,20230908,000000,27.7749,27.7749,27.7749,27.7749,53,0
+USCA.US,D,20230911,000000,27.9548,27.9548,27.9548,27.9548,63,0
+USCA.US,D,20230912,000000,27.8059,27.8059,27.8059,27.8059,50,0
+USCA.US,D,20230913,000000,27.8307,27.8307,27.8307,27.8307,38,0
+USCA.US,D,20230914,000000,28.0613,28.0613,28.0613,28.0613,17,0
+USCA.US,D,20230915,000000,27.6432,27.6432,27.6432,27.6432,14,0
+USCA.US,D,20230918,000000,27.616,27.616,27.616,27.616,20,0
+USCA.US,D,20230919,000000,27.5847,27.5847,27.5847,27.5847,1,0
+USCA.US,D,20230920,000000,27.3603,27.3603,27.3603,27.3603,20,0
+USCA.US,D,20230921,000000,26.8996,26.8996,26.8996,26.8996,21,0
+USCA.US,D,20230922,000000,26.8407,26.8407,26.8407,26.8407,4,0
+USCA.US,D,20230925,000000,26.9175,26.9175,26.9175,26.9175,11,0
+USCA.US,D,20230926,000000,26.5696,26.5696,26.5696,26.5696,19,0
+USCA.US,D,20230927,000000,26.5565,26.5565,26.5565,26.5565,8,0
+USCA.US,D,20230928,000000,26.7435,26.7435,26.7435,26.7435,1,0
+USCA.US,D,20230929,000000,26.6641,26.6641,26.6641,26.6641,5,0
+USCA.US,D,20231002,000000,26.6649,26.6649,26.6649,26.6649,1,0
+USCA.US,D,20231003,000000,26.6,26.6,26.2991,26.2991,483,0
+USCA.US,D,20231004,000000,26.572,26.572,26.572,26.572,4,0
+USCA.US,D,20231005,000000,26.5751,26.5751,26.5751,26.5751,7,0
+USCA.US,D,20231006,000000,26.9308,26.9308,26.9308,26.9308,3,0
+USCA.US,D,20231009,000000,27.0576,27.0576,27.0576,27.0576,9,0
+USCA.US,D,20231010,000000,27.2108,27.2108,27.2108,27.2108,6,0
+USCA.US,D,20231011,000000,27.26,27.3566,27.26,27.3566,384,0
+USCA.US,D,20231012,000000,27.1974,27.1974,27.1974,27.1974,20,0
+USCA.US,D,20231013,000000,27.19,27.37,27.0227,27.0227,228,0
+USCA.US,D,20231016,000000,27.363,27.363,27.363,27.363,3,0
+USCA.US,D,20231017,000000,27.2646,27.2946,27.2646,27.2946,1001,0
+USCA.US,D,20231018,000000,26.8864,26.8864,26.8864,26.8864,24,0
+USCA.US,D,20231019,000000,26.659,26.659,26.659,26.659,4,0
+USCA.US,D,20231020,000000,26.3192,26.3192,26.3192,26.3192,3,0
+USCA.US,D,20231023,000000,26.269,26.269,26.269,26.269,5,0
+USCA.US,D,20231024,000000,26.4815,26.4815,26.4815,26.4815,4,0
+USCA.US,D,20231025,000000,26.12,26.12,26.0246,26.0246,268,0
+USCA.US,D,20231026,000000,25.7218,25.7218,25.7218,25.7218,7,0
+USCA.US,D,20231027,000000,25.4811,25.4811,25.4811,25.4811,3,0
+USCA.US,D,20231030,000000,25.7954,25.7954,25.7954,25.7954,11,0
+USCA.US,D,20231031,000000,25.92,25.9621,25.92,25.9621,418,0
+USCA.US,D,20231101,000000,26.2,26.2098,26.19,26.2098,934,0
+USCA.US,D,20231102,000000,26.39,26.7313,26.39,26.7313,155,0
+USCA.US,D,20231103,000000,27.0138,27.0138,27.0138,27.0138,12,0
+USCA.US,D,20231106,000000,27.0462,27.0462,27.0462,27.0462,12,0
+USCA.US,D,20231107,000000,27.1375,27.1375,27.1375,27.1375,1,0
+USCA.US,D,20231108,000000,27.209,27.209,27.209,27.209,1,0
+USCA.US,D,20231109,000000,26.9463,26.9463,26.9463,26.9463,265,0
+USCA.US,D,20231110,000000,27.3701,27.3701,27.3701,27.3701,4,0
+USCA.US,D,20231113,000000,27.3606,27.3606,27.3606,27.3606,1,0
+USCA.US,D,20231114,000000,27.896,27.896,27.896,27.896,1,0
+USCA.US,D,20231115,000000,27.9687,27.9687,27.9687,27.9687,4,0
+USCA.US,D,20231116,000000,27.9715,27.9715,27.9715,27.9715,6,0
+USCA.US,D,20231117,000000,28.0118,28.0118,28.0118,28.0118,62,0
+USCA.US,D,20231120,000000,28.13,28.29,28.12,28.2217,3075,0
+USCA.US,D,20231121,000000,28.11,28.2199,28.11,28.19,3298,0
+USCA.US,D,20231122,000000,28.29,28.3098,28.29,28.3069,4803,0
+USCA.US,D,20231124,000000,28.2862,28.2862,28.2862,28.2862,3,0
+USCA.US,D,20231127,000000,28.2405,28.2405,28.2405,28.2405,12,0
+USCA.US,D,20231128,000000,28.3323,28.3323,28.29,28.2906,200,0
+USCA.US,D,20231129,000000,28.2997,28.2997,28.2997,28.2997,24,0
+USCA.US,D,20231130,000000,28.401,28.401,28.401,28.401,6,0
+USCA.US,D,20231201,000000,28.56,28.56,28.56,28.56,4,0
+USCA.US,D,20231204,000000,28.3832,28.4039,28.3832,28.4039,101,0
+USCA.US,D,20231205,000000,28.3771,28.3771,28.3771,28.3771,25,0
+USCA.US,D,20231206,000000,28.2596,28.2596,28.2596,28.2596,1,0
+USCA.US,D,20231207,000000,28.4806,28.4806,28.4806,28.4806,2,0
+USCA.US,D,20231208,000000,28.5979,28.5979,28.5979,28.5979,65,0
+USCA.US,D,20231211,000000,28.55,28.6919,28.55,28.6919,750019,0
+USCA.US,D,20231212,000000,28.74,28.88,28.74,28.8263,6194,0
+USCA.US,D,20231213,000000,28.84,29.191,28.84,29.191,400303,0
+USCA.US,D,20231214,000000,29.37,29.37,29.2614,29.2614,120,0
+USCA.US,D,20231215,000000,29.14,29.14,29.14,29.14,129,0
+USCA.US,D,20231218,000000,29.33,29.33,29.33,29.33,232,0
+USCA.US,D,20231219,000000,29.47,29.4946,29.47,29.4946,105,0
+USCA.US,D,20231220,000000,29.53,29.53,29.1233,29.1233,112,0
+USCA.US,D,20231221,000000,29.3855,29.3855,29.3855,29.3855,34,0
+USCA.US,D,20231222,000000,29.4226,29.4226,29.4226,29.4226,1,0
+USCA.US,D,20231226,000000,29.49,29.54,29.49,29.4955,8713,0
+USCA.US,D,20231227,000000,29.5679,29.5679,29.5679,29.5679,2,0
+USCA.US,D,20231228,000000,29.66,29.67,29.5993,29.5993,1114,0
+USCA.US,D,20231229,000000,29.5066,29.5066,29.5066,29.5066,2,0
+USCA.US,D,20240102,000000,29.34,29.36,29.34,29.3462,204350,0
+USCA.US,D,20240103,000000,29.22,29.22,29.1422,29.1422,157,0
+USCA.US,D,20240104,000000,29.11,29.23,29.04,29.06,1009,0
+USCA.US,D,20240105,000000,29.04,29.1011,29.04,29.1011,200102,0
+USCA.US,D,20240108,000000,29.5233,29.5233,29.5233,29.5233,4,0
+USCA.US,D,20240109,000000,29.55,29.55,29.5015,29.5015,2456,0
+USCA.US,D,20240110,000000,29.59,29.71,29.55,29.66,1617,0
+USCA.US,D,20240111,000000,29.6,29.6658,29.56,29.6658,11300,0
+USCA.US,D,20240112,000000,29.64,29.67,29.52,29.52,13545,0
+USCA.US,D,20240116,000000,29.59,29.59,29.53,29.5862,1737,0
+USCA.US,D,20240117,000000,29.39,29.4541,29.39,29.4541,1010,0
+USCA.US,D,20240118,000000,29.672,29.672,29.672,29.672,17,0
+USCA.US,D,20240119,000000,30.0552,30.0552,30.0552,30.0552,2,0
+USCA.US,D,20240122,000000,30.18,30.18,30.07,30.1229,1554,0
+USCA.US,D,20240123,000000,30.2304,30.2304,30.2304,30.2304,24,0
+USCA.US,D,20240124,000000,30.2569,30.2569,30.2569,30.2569,5,0
+USCA.US,D,20240125,000000,30.36,30.39,30.3237,30.3797,198849,0
+USCA.US,D,20240126,000000,30.4216,30.4216,30.4216,30.4216,2,0
+USCA.US,D,20240129,000000,30.6769,30.6769,30.6769,30.6769,84,0
+USCA.US,D,20240130,000000,30.668,30.668,30.668,30.668,2,0
+USCA.US,D,20240131,000000,30.59,30.59,30.2191,30.2191,203402,0
+USCA.US,D,20240201,000000,30.485,30.5373,30.435,30.5373,203,0
+USCA.US,D,20240202,000000,31.03,31.04,31.0218,31.0218,203,0
+USCA.US,D,20240205,000000,30.765,30.9167,30.765,30.9167,108,0
+USCA.US,D,20240206,000000,30.98,30.99,30.86,30.9487,2579,0
+USCA.US,D,20240207,000000,31.06,31.25,31.04,31.2235,193776,0
+USCA.US,D,20240208,000000,31.24,31.2478,31.24,31.2478,202,0
+USCA.US,D,20240209,000000,31.4445,31.4445,31.4445,31.4445,4,0
+USCA.US,D,20240212,000000,31.39,31.5,31.38,31.386,192305,0
+USCA.US,D,20240213,000000,31.01,31.01,30.78,30.9812,9830,0
+USCA.US,D,20240214,000000,31.16,31.3124,31.1,31.3124,926,0
+USCA.US,D,20240215,000000,31.5077,31.5077,31.5077,31.5077,223,0
+USCA.US,D,20240216,000000,31.3413,31.3413,31.3413,31.3413,517,0
+USCA.US,D,20240220,000000,31.06,31.0909,31.02,31.0909,309,0
+USCA.US,D,20240221,000000,31.126,31.126,31.126,31.126,1,0
+USCA.US,D,20240222,000000,31.72,31.8741,31.71,31.8741,1642,0
+USCA.US,D,20240223,000000,31.9094,31.9094,31.9094,31.9094,33,0
+USCA.US,D,20240226,000000,31.8263,31.8263,31.7832,31.7832,206,0
+USCA.US,D,20240227,000000,31.8092,31.8092,31.8092,31.8092,10,0
+USCA.US,D,20240228,000000,31.78,31.78,31.7,31.7217,189636,0
+USCA.US,D,20240229,000000,31.86,31.9474,31.86,31.9474,908928,0
+USCA.US,D,20240301,000000,31.92,32.1914,31.91,32.1914,216009,0
+USCA.US,D,20240304,000000,32.18,32.2,32.11,32.12,6945,0
+USCA.US,D,20240305,000000,31.98,32,31.695,31.8,4547,0
+USCA.US,D,20240306,000000,31.9869,31.9869,31.9869,31.9869,79,0
+USCA.US,D,20240307,000000,32.3374,32.3374,32.3374,32.3374,28,0
+USCA.US,D,20240308,000000,32.14,32.15,32.1155,32.1155,249,0
+USCA.US,D,20240311,000000,32.0457,32.0457,32.0457,32.0457,5,0
+USCA.US,D,20240312,000000,32.25,32.4711,32.21,32.4711,186537,0
+USCA.US,D,20240313,000000,32.4185,32.4185,32.37,32.3772,1890,0
+USCA.US,D,20240314,000000,32.2733,32.2733,32.2733,32.2733,89,0
+USCA.US,D,20240315,000000,31.96,32.07,31.93,31.96,380368,0
+USCA.US,D,20240318,000000,32.28,32.28,32.177,32.177,452,0
+USCA.US,D,20240319,000000,32.07,32.37,32.07,32.37,8720,0
+USCA.US,D,20240320,000000,32.48,32.63,32.48,32.6099,856,0
+USCA.US,D,20240321,000000,32.86,32.86,32.755,32.755,386,0
+USCA.US,D,20240322,000000,32.75,32.75,32.7372,32.7372,350,0
+USCA.US,D,20240325,000000,32.6205,32.6205,32.6205,32.6205,36,0
+USCA.US,D,20240326,000000,32.64,32.64,32.5471,32.5471,435,0
+USCA.US,D,20240327,000000,32.7281,32.7281,32.7281,32.7281,108,0
+USCA.US,D,20240328,000000,32.75,32.8097,32.75,32.8097,275279,0
+USCA.US,D,20240401,000000,32.7282,32.7282,32.7282,32.7282,265,0
+USCA.US,D,20240402,000000,32.4,32.511,32.4,32.511,489,0
+USCA.US,D,20240403,000000,32.5391,32.5391,32.5391,32.5391,241,0
+USCA.US,D,20240404,000000,32.1455,32.1455,32.1455,32.1455,147,0
+USCA.US,D,20240405,000000,32.24,32.5143,32.24,32.5143,155213,0
+USCA.US,D,20240408,000000,32.4941,32.4941,32.4941,32.4941,18,0
+USCA.US,D,20240409,000000,32.58,32.58,32.32,32.5003,5769,0
+USCA.US,D,20240410,000000,32.2836,32.2836,32.2836,32.2836,164,0
+USCA.US,D,20240411,000000,32.5273,32.5273,32.5273,32.5273,14,0
+USCA.US,D,20240412,000000,32.34,32.34,32.0059,32.0059,153758,0
+USCA.US,D,20240415,000000,31.6407,31.6407,31.6407,31.6407,27,0
+USCA.US,D,20240416,000000,31.6056,31.6056,31.6056,31.6056,50,0
+USCA.US,D,20240417,000000,31.35,31.4174,31.35,31.4174,299,0
+USCA.US,D,20240418,000000,31.3465,31.3465,31.3465,31.3465,57,0
+USCA.US,D,20240419,000000,31.3,31.3,31.3,31.3,391,0
+USCA.US,D,20240422,000000,31.2848,31.2848,31.2848,31.2848,44,0
+USCA.US,D,20240423,000000,31.68,31.71,31.615,31.6799,1414,0
+USCA.US,D,20240424,000000,31.74,31.75,31.69,31.69,162544,0
+USCA.US,D,20240425,000000,31.5113,31.5113,31.5113,31.5113,34,0
+USCA.US,D,20240426,000000,31.924,31.924,31.924,31.924,16,0
+USCA.US,D,20240429,000000,31.93,31.9742,31.9,31.9742,259,0
+USCA.US,D,20240430,000000,31.94,31.94,31.5545,31.5545,156392,0
+USCA.US,D,20240501,000000,31.6,31.6,31.4208,31.4208,417,0
+USCA.US,D,20240502,000000,31.72,31.72,31.6502,31.6502,285,0
+USCA.US,D,20240503,000000,32.0346,32.0346,32.0346,32.0346,74,0
+USCA.US,D,20240506,000000,32.3723,32.3723,32.3723,32.3723,103,0
+USCA.US,D,20240507,000000,32.448,32.448,32.448,32.448,1,0
+USCA.US,D,20240508,000000,32.3958,32.4415,32.3958,32.4415,158,0
+USCA.US,D,20240509,000000,32.45,32.5583,32.45,32.5583,2380,0
+USCA.US,D,20240510,000000,32.6387,32.6387,32.6387,32.6387,9,0
+USCA.US,D,20240513,000000,32.59,32.6123,32.58,32.6123,2008,0
+USCA.US,D,20240514,000000,32.67,32.78,32.6241,32.7655,2345,0
+USCA.US,D,20240515,000000,33.14,33.1855,33.14,33.1855,4028,0
+USCA.US,D,20240516,000000,33.14,33.1481,33.14,33.1481,2009,0
+USCA.US,D,20240517,000000,33.15,33.15,33.12,33.1488,2516,0
+USCA.US,D,20240520,000000,33.15,33.1571,33.15,33.1571,2038,0
+USCA.US,D,20240521,000000,33.21,33.2583,33.21,33.2583,463,0
+USCA.US,D,20240522,000000,33.23,33.23,33.07,33.119,181510,0
+USCA.US,D,20240523,000000,32.9713,32.9713,32.9713,32.9713,9,0
+USCA.US,D,20240524,000000,33.14,33.1517,33.14,33.1517,333,0
+USCA.US,D,20240528,000000,33.1995,33.1995,33.1995,33.1995,14,0
+USCA.US,D,20240529,000000,32.9968,32.9968,32.9968,32.9968,2,0
+USCA.US,D,20240530,000000,32.86,32.86,32.7334,32.7334,152039,0
+USCA.US,D,20240531,000000,32.81,33,32.62,32.89,727012,0
+USCA.US,D,20240603,000000,33.11,33.11,32.7,32.9846,189465,0
+USCA.US,D,20240604,000000,32.98,33.07,32.91,33.07,5077,0
+USCA.US,D,20240605,000000,33.27,33.46,33.15,33.46,5280,0
+USCA.US,D,20240606,000000,33.54,33.54,33.43,33.49,154852,0
+USCA.US,D,20240607,000000,33.45,33.4683,33.45,33.4683,359,0
+USCA.US,D,20240610,000000,33.4,33.56,33.4,33.55,8993,0
+USCA.US,D,20240611,000000,33.39,33.5903,33.39,33.5903,1554,0
+USCA.US,D,20240612,000000,33.95,33.95,33.8965,33.8965,147614,0
+USCA.US,D,20240613,000000,33.935,33.9613,33.935,33.9613,364,0
+USCA.US,D,20240614,000000,33.89,33.9588,33.89,33.9588,318,0
+USCA.US,D,20240617,000000,34.02,34.2332,34.02,34.2332,207,0
+USCA.US,D,20240618,000000,34.2947,34.2947,34.2947,34.2947,21,0
+USCA.US,D,20240620,000000,34.38,34.38,34.25,34.2672,1725,0
+USCA.US,D,20240621,000000,34.1325,34.1325,34.1325,34.1325,85,0
+USCA.US,D,20240624,000000,34.15,34.15,34.0592,34.0592,146510,0
+USCA.US,D,20240625,000000,34.1659,34.1659,34.1659,34.1659,3,0
+USCA.US,D,20240626,000000,34.2624,34.2624,34.2624,34.2624,5,0
+USCA.US,D,20240627,000000,34.29,34.2964,34.29,34.2964,789,0
+USCA.US,D,20240628,000000,34.43,34.43,34.1982,34.1982,1403854,0
+USCA.US,D,20240701,000000,34.26,34.2829,34.23,34.2829,177956,0
+USCA.US,D,20240702,000000,34.2,34.4916,34.2,34.4916,3786,0
+USCA.US,D,20240703,000000,34.58,34.6826,34.565,34.6826,2291,0
+USCA.US,D,20240705,000000,34.705,34.9256,34.705,34.9256,1267,0
+USCA.US,D,20240708,000000,34.97,34.97,34.9163,34.9163,324,0
+USCA.US,D,20240709,000000,34.9457,34.9457,34.9457,34.9457,96,0
+USCA.US,D,20240710,000000,35.2693,35.2693,35.2693,35.2693,6,0
+USCA.US,D,20240711,000000,35.27,35.27,34.95,34.9889,170319,0
+USCA.US,D,20240712,000000,35.02,35.1398,35.01,35.1398,171956,0
+USCA.US,D,20240715,000000,35.2259,35.2259,35.2259,35.2259,38,0
+USCA.US,D,20240716,000000,35.4455,35.4455,35.4455,35.4455,26,0
+USCA.US,D,20240717,000000,35.01,35.12,34.96,34.9828,17031,0
+USCA.US,D,20240718,000000,34.59,34.74,34.59,34.6877,6065,0
+USCA.US,D,20240719,000000,34.64,34.64,34.39,34.44,21051,0
+USCA.US,D,20240722,000000,34.69,34.81,34.69,34.7898,2629,0
+USCA.US,D,20240723,000000,34.81,34.81,34.6472,34.6472,3680,0
+USCA.US,D,20240724,000000,34.33,34.33,33.8846,33.8846,145748,0
+USCA.US,D,20240725,000000,34.1799,34.1799,33.76,33.76,6963,0
+USCA.US,D,20240726,000000,33.99,34.11,33.98,34.0598,6646,0
+USCA.US,D,20240729,000000,34.1363,34.1363,34.1363,34.1363,358,0
+USCA.US,D,20240730,000000,34.21,34.21,33.9905,33.9905,146251,0
+USCA.US,D,20240731,000000,34.39,34.55,34.39,34.506,297167,0
+USCA.US,D,20240801,000000,34,34.0397,34,34.0397,510,0
+USCA.US,D,20240802,000000,33.49,33.534,33.4042,33.4042,816,0
+USCA.US,D,20240805,000000,32.45,32.52,32.3743,32.3743,274,0
+USCA.US,D,20240806,000000,32.7744,32.7744,32.7744,32.7744,73,0
+USCA.US,D,20240807,000000,32.66,32.66,32.4874,32.4874,375,0
+USCA.US,D,20240808,000000,33.22,33.28,33.22,33.28,6646,0
+USCA.US,D,20240809,000000,33.2,33.4067,33.2,33.4067,291,0
+USCA.US,D,20240812,000000,33.46,33.55,33.3652,33.3652,154791,0
+USCA.US,D,20240813,000000,33.91,34,33.89,33.9619,2586,0
+USCA.US,D,20240814,000000,33.97,34.1222,33.97,34.1222,544,0
+USCA.US,D,20240815,000000,34.6397,34.6397,34.6397,34.6397,153,0
+USCA.US,D,20240816,000000,34.76,34.76,34.7326,34.7326,892,0
+USCA.US,D,20240819,000000,34.82,35.0766,34.82,35.0766,3671,0
+USCA.US,D,20240820,000000,35.0578,35.0578,35.0578,35.0578,124,0
+USCA.US,D,20240821,000000,35.15,35.1896,35.1,35.1896,390,0
+USCA.US,D,20240822,000000,35.01,35.01,34.8296,34.8296,484,0
+USCA.US,D,20240823,000000,35.2486,35.2486,35.2486,35.2486,70,0
+USCA.US,D,20240826,000000,35.3,35.3,35.09,35.1199,554,0
+USCA.US,D,20240827,000000,35.16,35.21,35.16,35.1806,610,0
+USCA.US,D,20240828,000000,34.986,34.986,34.986,34.986,117,0
+USCA.US,D,20240829,000000,34.96,34.96,34.9591,34.9591,221,0
+USCA.US,D,20240830,000000,35.16,35.3383,35.16,35.3383,286107,0
+USCA.US,D,20240903,000000,35.14,35.14,34.6039,34.6039,2752,0
+USCA.US,D,20240904,000000,34.599,34.599,34.599,34.599,197,0
+USCA.US,D,20240905,000000,34.4684,34.4684,34.4684,34.4684,14,0
+USCA.US,D,20240906,000000,33.8838,33.8838,33.8838,33.8838,452,0
+USCA.US,D,20240909,000000,34.25,34.2755,34.25,34.2755,443,0
+USCA.US,D,20240910,000000,34.47,34.5,34.4554,34.5,1142,0
+USCA.US,D,20240911,000000,34.8545,34.8545,34.8545,34.8545,30,0
+USCA.US,D,20240912,000000,35.1225,35.1225,35.1225,35.1225,14,0
+USCA.US,D,20240913,000000,35.33,35.33,35.3161,35.3161,286,0
+USCA.US,D,20240916,000000,35.33,35.4085,35.33,35.4085,166,0
+USCA.US,D,20240917,000000,35.385,35.385,35.385,35.385,17,0
+USCA.US,D,20240918,000000,35.3098,35.3098,35.3098,35.3098,42,0
+USCA.US,D,20240919,000000,35.8782,35.8782,35.8782,35.8782,16,0
+USCA.US,D,20240920,000000,35.7,35.71,35.7,35.71,170360,0
+USCA.US,D,20240923,000000,35.8374,35.8374,35.8374,35.8374,499,0
+USCA.US,D,20240924,000000,35.9246,35.9246,35.9246,35.9246,36,0
+USCA.US,D,20240925,000000,35.95,35.95,35.8455,35.8455,182,0
+USCA.US,D,20240926,000000,35.9731,35.9731,35.9731,35.9731,44,0
+USCA.US,D,20240927,000000,35.9421,35.9421,35.9421,35.9421,97,0
+USCA.US,D,20240930,000000,35.8613,36.0706,35.8613,36.0706,831795,0
+USCA.US,D,20241001,000000,35.87,35.87,35.7753,35.7753,2143,0
+USCA.US,D,20241002,000000,35.8372,35.8372,35.7951,35.7951,3129709,0
+USCA.US,D,20241003,000000,35.66,35.79,35.63,35.63,581557,0
+USCA.US,D,20241004,000000,35.96,36.07,35.74,36.07,11436,0
+USCA.US,D,20241007,000000,36.01,36.01,35.71,35.71,590,0
+USCA.US,D,20241008,000000,35.82,36.12,35.82,36.12,1300,0
+USCA.US,D,20241009,000000,36.12,36.3566,36.12,36.3566,331,0
+USCA.US,D,20241010,000000,36.28,36.3036,36.26,36.3036,2568,0
+USCA.US,D,20241011,000000,36.5139,36.5139,36.5139,36.5139,12,0
+USCA.US,D,20241014,000000,36.7767,36.7767,36.7767,36.7767,161,0
+USCA.US,D,20241015,000000,36.49,36.49,36.4821,36.4821,323,0
+USCA.US,D,20241016,000000,36.6518,36.6518,36.6518,36.6518,43,0
+USCA.US,D,20241017,000000,36.6664,36.6664,36.6664,36.6664,73,0
+USCA.US,D,20241018,000000,36.7,36.83,36.7,36.8026,3215,0
+USCA.US,D,20241021,000000,36.77,36.8,36.55,36.6975,17584,0
+USCA.US,D,20241022,000000,36.7,36.7422,36.6999,36.7422,621,0
+USCA.US,D,20241023,000000,36.56,36.57,36.18,36.3395,9181,0
+USCA.US,D,20241024,000000,36.51,36.51,36.445,36.45,597,0
+USCA.US,D,20241025,000000,36.52,36.5501,36.4528,36.4528,1340,0
+USCA.US,D,20241028,000000,36.62,36.62,36.5889,36.5889,999,0
+USCA.US,D,20241029,000000,36.58,36.69,36.58,36.69,1407,0
+USCA.US,D,20241030,000000,36.7099,36.7099,36.5595,36.5595,927,0
+USCA.US,D,20241031,000000,35.9556,35.9556,35.9556,35.9556,43,0
+USCA.US,D,20241104,000000,35.9661,35.9661,35.9661,35.9661,191380,0
+USCA.US,D,20241105,000000,36.4035,36.4035,36.4035,36.4035,17,0
+USCA.US,D,20241106,000000,37.15,37.3892,37.14,37.3892,446,0
+USCA.US,D,20241107,000000,37.6736,37.6736,37.6736,37.6736,163,0
+USCA.US,D,20241108,000000,37.76,37.84,37.76,37.8294,524,0
+USCA.US,D,20241112,000000,37.76,37.88,37.66,37.7868,5378,0
+USCA.US,D,20241113,000000,37.86,37.86,37.73,37.8204,26130,0
+USCA.US,D,20241115,000000,37,37.0713,37,37.0713,170,0
+USCA.US,D,20241118,000000,37.2,37.2,37.1959,37.1959,457,0
+USCA.US,D,20241125,000000,38.04,38.04,37.27,37.8394,3202,0
+USCA.US,D,20241126,000000,38.035,38.0714,38.035,38.0714,259,0
+USCA.US,D,20241127,000000,38.02,38.03,37.88,37.9254,8198,0
+USCA.US,D,20241129,000000,38.01,38.1434,38.01,38.1434,263692,0
+USCA.US,D,20241202,000000,38.24,38.24,38.19,38.2314,132362,0
+USCA.US,D,20241203,000000,38.19,38.2742,38.1803,38.2742,2370,0
+USCA.US,D,20241204,000000,38.55,38.5524,38.55,38.5524,2196,0
+USCA.US,D,20241205,000000,38.48,38.4833,38.48,38.4833,380,0
+USCA.US,D,20241209,000000,38.36,38.36,38.3544,38.3544,2160,0
+USCA.US,D,20241210,000000,38.5,38.5,38.3389,38.3389,14028,0
+USCA.US,D,20241211,000000,38.68,38.6852,38.68,38.6852,133,0
+USCA.US,D,20241212,000000,38.649,38.649,38.48,38.48,597,0
+USCA.US,D,20241213,000000,38.3,38.3275,38.3,38.3275,552,0
+USCA.US,D,20241216,000000,38.48,38.48,38.4209,38.4209,2744044,0
+USCA.US,D,20241217,000000,38.3,38.37,38.3,38.341,3419573,0
+USCA.US,D,20241218,000000,37.26,37.2822,37.26,37.2822,1774053,0
+USCA.US,D,20241219,000000,37.4697,37.4697,37.09,37.09,10984,0
+USCA.US,D,20241220,000000,37.29,37.34,37.27,37.3,3323,0
+USCA.US,D,20241226,000000,38.02,38.02,37.997,37.997,239,0
+USCA.US,D,20241227,000000,37.53,37.5401,37.53,37.5401,173,0
+USCA.US,D,20241230,000000,37.07,37.2301,37.07,37.2149,839,0
+USCA.US,D,20241231,000000,37.21,37.21,37.065,37.065,516,0
+USCA.US,D,20250102,000000,37.07,37.07,36.75,36.8978,835241,0
+USCA.US,D,20250103,000000,37.09,37.38,37.09,37.3788,1089,0
+USCA.US,D,20250106,000000,37.76,37.84,37.5358,37.5358,1756,0
+USCA.US,D,20250107,000000,37.65,37.65,37.1556,37.1556,1003,0
+USCA.US,D,20250108,000000,37.18,37.2013,37.18,37.2013,393,0
+USCA.US,D,20250110,000000,36.86,36.96,36.68,36.72,171595,0
+USCA.US,D,20250113,000000,36.55,36.7632,36.55,36.7632,900,0
+USCA.US,D,20250116,000000,37.48,37.48,37.374,37.374,20117,0
+USCA.US,D,20250122,000000,38.274,38.274,38.2138,38.2138,642,0
+USCA.US,D,20250123,000000,38.37,38.4217,38.3499,38.4217,3890,0
+USCA.US,D,20250124,000000,38.53,38.53,38.3931,38.3931,160352,0
+USCA.US,D,20250127,000000,38.05,38.0872,37.71,38.0872,2177,0
+USCA.US,D,20250128,000000,38.0794,38.4679,38.0794,38.4679,870,0
+USCA.US,D,20250131,000000,38.66,38.66,38.3698,38.3698,789481,0
+USCA.US,D,20250203,000000,37.77,38.21,37.75,38.1818,501,0
+USCA.US,D,20250204,000000,38.42,38.4644,38.42,38.4644,260,0
+USCA.US,D,20250206,000000,38.4699,38.6094,38.4699,38.6094,290,0
+USCA.US,D,20250212,000000,38.4,38.41,38.393,38.393,236,0
+USCA.US,D,20250218,000000,38.76,38.8286,38.76,38.8286,247,0
+USCA.US,D,20250225,000000,37.5,37.7395,37.5,37.6833,922,0
+USCA.US,D,20250227,000000,37.66,37.6602,37.1247,37.1247,453,0
+USCA.US,D,20250303,000000,37.68,37.68,36.93,37.0851,1170,0
+USCA.US,D,20250304,000000,36.97,36.98,36.62,36.6755,23621,0
+USCA.US,D,20250306,000000,36.45,36.45,36.34,36.3721,2841,0
+USCA.US,D,20250307,000000,36.18,36.5121,36.18,36.5121,3131,0
+USCA.US,D,20250310,000000,35.91,35.91,35.2,35.4798,3793,0
+USCA.US,D,20250311,000000,35.47,35.47,35.17,35.17,10313,0
+USCA.US,D,20250312,000000,35.41,35.41,35.38,35.39,1770,0
+USCA.US,D,20250313,000000,34.93,34.93,34.73,34.7741,730,0
+USCA.US,D,20250317,000000,35.56,35.7766,35.56,35.7766,292,0
+USCA.US,D,20250318,000000,35.36,35.36,35.3451,35.3451,182,0
+USCA.US,D,20250319,000000,35.55,35.7131,35.55,35.7131,603,0
+USCA.US,D,20250324,000000,36.21,36.3075,36.207,36.3075,3135,0
+USCA.US,D,20250325,000000,36.4,36.42,36.305,36.3762,3318,0
+USCA.US,D,20250327,000000,36.12,36.12,35.88,35.9281,30018,0
+USCA.US,D,20250328,000000,35.19,35.19,35.13,35.1848,1882,0
+USCA.US,D,20250331,000000,34.8266,35.37,34.8,35.3697,6508,0
+USCA.US,D,20250401,000000,35.41,35.4485,35.17,35.4485,1994,0
+USCA.US,D,20250402,000000,35.74,35.74,35.54,35.733,1608,0
+USCA.US,D,20250403,000000,34.47,34.47,34.09,34.0906,4570,0
+USCA.US,D,20250404,000000,33.04,33.04,32.06,32.06,2038,0
+USCA.US,D,20250407,000000,31.97,31.97,31.32,31.8837,3176,0
+USCA.US,D,20250408,000000,33.15,33.15,31.02,31.3816,10677,0
+USCA.US,D,20250409,000000,31.48,34.34,31.41,34.3178,11951,0
+USCA.US,D,20250410,000000,33.36,33.36,32.38,33.1848,1329,0
+USCA.US,D,20250411,000000,33.19,33.7259,33.09,33.7259,2197,0
+USCA.US,D,20250414,000000,33.7915,33.9804,33.7915,33.9804,1740,0
+USCA.US,D,20250415,000000,34.17,34.17,33.9343,33.9343,1675,0
+USCA.US,D,20250416,000000,33.53,33.53,33.13,33.2,1933,0
+USCA.US,D,20250417,000000,33.35,33.45,33.2499,33.2499,2686,0
+USCA.US,D,20250421,000000,32.61,32.61,32.4929,32.4929,182,0
+USCA.US,D,20250422,000000,33.01,33.3278,33.01,33.3278,197,0
+USCA.US,D,20250423,000000,34.25,34.38,33.85,33.8758,3120,0
+USCA.US,D,20250424,000000,33.99,34.4617,33.99,34.4617,9723,0
+USCA.US,D,20250425,000000,34.55,34.7338,34.37,34.7338,3564,0
+USCA.US,D,20250429,000000,34.74,35.0129,34.74,35.0129,229,0
+USCA.US,D,20250430,000000,34.67,35.0794,34.67,35.0794,142911,0
+USCA.US,D,20250505,000000,35.5,35.5395,35.5,35.5395,290,0
+USCA.US,D,20250506,000000,35.18,35.2674,35.18,35.2674,133,0
+USCA.US,D,20250507,000000,35.34,35.34,35.3,35.3294,141967,0
+USCA.US,D,20250508,000000,35.43,35.65,35.43,35.5477,459,0
+USCA.US,D,20250509,000000,35.68,35.68,35.493,35.5022,272,0
+USCA.US,D,20250512,000000,36.37,36.6,36.37,36.6,391,0
+USCA.US,D,20250513,000000,36.77,36.92,36.77,36.8468,2275,0
+USCA.US,D,20250515,000000,36.91,36.9764,36.91,36.9764,240,0
+USCA.US,D,20250516,000000,37.14,37.2871,37.09,37.2871,9950,0
+USCA.US,D,20250520,000000,37.2448,37.2448,30.9,37.1711,8479,0
+USCA.US,D,20250521,000000,37.03,37.13,36.37,36.6328,3032,0
+USCA.US,D,20250522,000000,36.71,36.79,36.6383,36.6383,2163,0
+USCA.US,D,20250523,000000,36.35,36.55,36.35,36.4128,4019,0
+USCA.US,D,20250527,000000,37.08,37.13,36.79,37.13,741,0
+USCA.US,D,20250528,000000,36.9,36.901,36.9,36.901,1214,0
+USCA.US,D,20250529,000000,36.96,37.07,36.95,37.0022,2861,0
+USCA.US,D,20250530,000000,36.86,37.1054,36.85,37.1054,419857,0
+USCA.US,D,20250602,000000,37.17,37.1737,37.17,37.1737,1347,0
+USCA.US,D,20250603,000000,37.37,37.3794,37.37,37.3794,205,0
+USCA.US,D,20250605,000000,37.19,37.19,37.19,37.19,9817,0
+USCA.US,D,20250606,000000,37.5319,37.64,37.5319,37.6364,550,0
+USCA.US,D,20250609,000000,37.66,37.78,37.66,37.7498,1447,0
+USCA.US,D,20250612,000000,38,38,37.9862,37.9862,338,0
+USCA.US,D,20250617,000000,37.92,37.92,37.6419,37.7011,12303,0
+USCA.US,D,20250618,000000,37.78,37.895,37.6452,37.6452,2831,0
+USCA.US,D,20250620,000000,37.73,37.73,37.3,37.3,7333,0
+USCA.US,D,20250623,000000,37.57,37.7045,37.57,37.7045,258,0
+USCA.US,D,20250624,000000,38.14,38.178,38.14,38.178,1359,0
+USCA.US,D,20250625,000000,38.24,38.33,38.11,38.1607,5172,0
+USCA.US,D,20250626,000000,38.35,38.4892,38.32,38.4892,36017,0
+USCA.US,D,20250627,000000,38.62,38.74,38.62,38.6667,352221,0
+USCA.US,D,20250630,000000,38.83,38.8774,38.78,38.8774,553,0
+USCA.US,D,20250701,000000,38.77,38.7982,38.77,38.7982,130394,0
+USCA.US,D,20250707,000000,39.0924,39.0924,38.9465,38.9465,453,0
+USCA.US,D,20250710,000000,39.11,39.153,39.11,39.153,137,0
+USCA.US,D,20250711,000000,38.94,39.0039,38.94,39.0039,153535,0
+USCA.US,D,20250714,000000,39.07,39.14,39.07,39.1076,6343,0
+USCA.US,D,20250715,000000,39.02,39.38,38.94,38.9453,4271,0
+USCA.US,D,20250716,000000,38.9306,39.0754,38.9306,39.0754,1991,0
+USCA.US,D,20250717,000000,39.26,39.3024,39.2599,39.3024,2696,0
+USCA.US,D,20250721,000000,39.4,39.4,39.3545,39.3545,2097,0
+USCA.US,D,20250722,000000,39.27,39.44,39.27,39.44,980,0
+USCA.US,D,20250723,000000,39.72,39.737,39.72,39.737,492,0
+USCA.US,D,20250724,000000,39.73,39.84,39.615,39.76,18052,0
+USCA.US,D,20250729,000000,40,40,39.85,39.8677,259,0
+USCA.US,D,20250731,000000,39.83,39.83,39.6667,39.6667,1050238,0
+USCA.US,D,20250804,000000,39.41,39.6272,39.41,39.6272,348,0
+USCA.US,D,20250805,000000,39.6,39.6,39.4423,39.4423,436,0
+USCA.US,D,20250806,000000,39.42,39.61,39.42,39.44,9932,0
+USCA.US,D,20250807,000000,39.68,39.68,39.3462,39.3462,1185,0
+USCA.US,D,20250808,000000,39.535,39.65,39.5179,39.65,696,0
+USCA.US,D,20250811,000000,39.62,39.68,39.42,39.4759,4053,0
+USCA.US,D,20250812,000000,39.58,39.91,39.58,39.8917,313,0
+USCA.US,D,20250813,000000,40.04,40.04,40.0137,40.0137,194,0
+USCA.US,D,20250814,000000,39.99,40.0506,39.9,40.0506,616,0
+USCA.US,D,20250815,000000,40.04,40.07,40.0321,40.0321,1068,0
+USCA.US,D,20250818,000000,40,40.0488,40,40.0488,726,0
+USCA.US,D,20250819,000000,39.96,39.96,39.734,39.734,180,0
+USCA.US,D,20250821,000000,39.57,39.57,39.5488,39.5488,352,0
+USCA.US,D,20250822,000000,39.62,40.19,39.62,40.1323,16223,0
+USCA.US,D,20250825,000000,39.99,39.99,39.99,39.99,186,0
+USCA.US,D,20250826,000000,39.9943,40.1076,39.9943,40.1076,2288,0
+USCA.US,D,20250827,000000,40.1,40.2062,40.1,40.2062,1392,0
+USCA.US,D,20250828,000000,40.16,40.3256,40.16,40.3256,223,0
+USCA.US,D,20250829,000000,40.01,40.0646,40.01,40.0443,150734,0
+USCA.US,D,20250902,000000,39.66,39.7765,39.53,39.7765,151443,0
+USCA.US,D,20250903,000000,39.86,39.9105,39.75,39.9105,356,0
+USCA.US,D,20250904,000000,40,40.2297,40,40.2297,231,0
+USCA.US,D,20250905,000000,40.15,40.15,39.88,40.0024,210,0
+USCA.US,D,20250908,000000,40.13,40.1385,40.11,40.1385,261,0
+USCA.US,D,20250909,000000,40.14,40.39,40.14,40.375,1248,0
+USCA.US,D,20250910,000000,40.47,40.481,40.47,40.481,1386,0
+USCA.US,D,20250911,000000,40.565,40.8599,40.565,40.8086,5072,0
+USCA.US,D,20250915,000000,40.95,40.97,40.95,40.9555,288,0
+USCA.US,D,20250916,000000,41.01,41.01,40.94,40.9716,126131,0
+USCA.US,D,20250917,000000,40.99,40.99,40.799,40.9333,846,0
+USCA.US,D,20250919,000000,41.18,41.2628,41.18,41.2628,153537,0
+USCA.US,D,20250923,000000,41.25,41.25,41.0399,41.0399,454,0
+USCA.US,D,20250925,000000,40.57,40.64,40.57,40.64,33452,0
+USCA.US,D,20250926,000000,40.78,40.9053,40.78,40.9053,123161,0
+USCA.US,D,20250929,000000,41.108,41.108,41.0385,41.0385,332,0
+USCA.US,D,20250930,000000,40.98,41.1757,40.98,41.1757,243718,0
+USCA.US,D,20251001,000000,41.23,41.3274,41.23,41.3274,113,0
+USCA.US,D,20251002,000000,41.38,41.46,41.27,41.29,123074,0
+USCA.US,D,20251006,000000,41.41,41.5609,41.41,41.5609,488,0
+USCA.US,D,20251007,000000,41.56,41.56,41.32,41.3628,601,0
+USCA.US,D,20251013,000000,40.96,41.1075,40.96,41.1075,244278,0
+USCA.US,D,20251017,000000,41.1,41.1589,41.1,41.1589,1273,0
+USCA.US,D,20251020,000000,41.3399,41.5596,41.3399,41.5596,2173,0
+USCA.US,D,20251021,000000,41.5,41.66,41.435,41.6164,5607,0
+USCA.US,D,20251022,000000,41.24,41.38,41.24,41.3354,587,0
+USCA.US,D,20251023,000000,41.49,42.51,41.49,41.5432,2042,0
+USCA.US,D,20251024,000000,41.83,41.8745,41.83,41.8745,635,0
+USCA.US,D,20251027,000000,42.31,42.42,42.31,42.42,346,0
+USCA.US,D,20251028,000000,42.51,42.51,42.4895,42.4895,148,0
+USCA.US,D,20251030,000000,42.3,42.3,41.9377,41.9377,2751,0
+USCA.US,D,20251103,000000,42.25,42.2782,42.25,42.2782,245005,0
+USCA.US,D,20251104,000000,41.78,41.78,41.66,41.6943,5974,0
+USCA.US,D,20251105,000000,41.6,42.005,41.6,41.8392,12968,0
+USCA.US,D,20251106,000000,41.47,41.48,41.3248,41.3248,4608,0
+USCA.US,D,20251112,000000,42.12,42.21,42.08,42.1521,23169,0
+USCA.US,D,20251113,000000,41.54,41.54,41.33,41.42,5292,0
+USCA.US,D,20251114,000000,41.055,41.3423,41.055,41.3423,2261,0
+USCA.US,D,20251117,000000,40.881,41.0037,40.881,41.0037,243,0
+USCA.US,D,20251118,000000,40.67,40.91,40.39,40.64,60720,0
+USCA.US,D,20251120,000000,40.78,40.78,40.1288,40.1288,957,0
+USCA.US,D,20251124,000000,40.81,41.065,40.78,41.0649,3826,0
+USCA.US,D,20251125,000000,40.96,41.49,40.76,41.47,8369,0
+USCA.US,D,20251126,000000,41.65,41.7956,41.65,41.7956,144837,0
+USCA.US,D,20251128,000000,41.87,41.994,41.87,41.994,333540,0
+USCA.US,D,20251202,000000,41.785,41.81,41.7341,41.7341,3693,0
+USCA.US,D,20251204,000000,42.07,42.07,42.054,42.054,144,0
+USCA.US,D,20251208,000000,42.08,42.092,41.9898,41.9898,2517,0
+USCA.US,D,20251210,000000,42.16,42.2964,42.16,42.2964,248,0
+USCA.US,D,20251211,000000,42.36,42.38,42.36,42.3669,6184,0
+USCA.US,D,20251212,000000,42.07,42.07,41.8857,41.8857,469,0
+USCA.US,D,20251217,000000,41.35,41.35,41.2486,41.2486,165,0
+USCA.US,D,20251218,000000,41.58,41.58,41.5776,41.5776,867,0
+USCA.US,D,20251229,000000,42.23,42.26,42.135,42.1522,44055,0
+USCA.US,D,20251230,000000,42.12,42.1299,42.12,42.1299,1364,0
+USCA.US,D,20260102,000000,41.65,41.7053,41.58,41.6488,1256,0
+USCA.US,D,20260105,000000,41.97,42.04,41.88,42.0163,693,0
+USCA.US,D,20260106,000000,42.2,42.3156,42.2,42.3156,366,0
+USCA.US,D,20260107,000000,42.38,42.38,42.2158,42.2158,2085,0
+USCA.US,D,20260108,000000,42.18,42.2116,42.17,42.2116,122324,0
+USCA.US,D,20260109,000000,42.45,42.45,42.3,42.4069,643,0
+USCA.US,D,20260112,000000,42.42,42.4772,42.42,42.4359,293,0
+USCA.US,D,20260113,000000,42.2,42.26,42.2,42.2137,1192,0
+USCA.US,D,20260116,000000,42.1,42.1,41.9797,41.9797,835,0
+USCA.US,D,20260120,000000,41.465,41.465,41.0806,41.0806,474,0
+USCA.US,D,20260122,000000,41.84,41.84,41.7568,41.8275,123792,0
+USCA.US,D,20260126,000000,42.1,42.1,41.95,42.0621,2048,0
+USCA.US,D,20260127,000000,42.15,42.15,42.1063,42.1063,1115,0
+USCA.US,D,20260128,000000,42.1615,42.165,42.01,42.04,8029,0
+USCA.US,D,20260129,000000,41.63,41.9424,41.63,41.9424,333,0
+USCA.US,D,20260130,000000,41.815,41.93,41.815,41.85,1325055,0
+USCA.US,D,20260202,000000,41.91,41.9785,41.9,41.928,1771,0
+USCA.US,D,20260203,000000,41.41,41.45,41.41,41.45,2111,0
+USCA.US,D,20260204,000000,41.02,41.38,41.02,41.23,916,0
+USCA.US,D,20260205,000000,40.7,40.86,40.56,40.5601,5407,0
+USCA.US,D,20260206,000000,40.78,41.3715,40.78,41.3715,124225,0
+USCA.US,D,20260209,000000,41.35,41.6085,41.27,41.6085,5031,0
+USCA.US,D,20260210,000000,41.65,41.66,41.51,41.51,1721,0
+USCA.US,D,20260212,000000,41.52,41.52,40.72,40.8,246833,0
+USCA.US,D,20260217,000000,40.56,40.7777,40.56,40.7777,971,0
+USCA.US,D,20260218,000000,41.11,41.11,41.04,41.04,1076,0
diff --git a/daily/us/nyse etfs/2/usfr.us.txt b/daily/us/nyse etfs/2/usfr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b719f74c76e76e59d00eb924b31858f187e21618
--- /dev/null
+++ b/daily/us/nyse etfs/2/usfr.us.txt	
@@ -0,0 +1,2104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USFR.US,D,20161223,000000,47.4929,47.4929,47.4929,47.4929,100.43819098692,0
+USFR.US,D,20170117,000000,47.3774,47.3774,47.3774,47.3774,1056.6097691823,0
+USFR.US,D,20170131,000000,47.4709,47.4709,47.4709,47.4709,215.94211062187,0
+USFR.US,D,20170207,000000,47.5327,47.5327,47.5108,47.5108,385.68265338975,0
+USFR.US,D,20170213,000000,47.3973,47.3973,47.3973,47.3973,104.45571862639,0
+USFR.US,D,20170214,000000,47.5327,47.5526,47.5327,47.5526,1049.5790958133,0
+USFR.US,D,20170314,000000,47.5088,47.5726,47.5088,47.5367,154.67481411985,0
+USFR.US,D,20170316,000000,47.4351,47.4351,47.4351,47.4351,100.43819098692,0
+USFR.US,D,20170320,000000,47.4351,47.4351,47.4351,47.4351,0,0
+USFR.US,D,20170330,000000,47.5905,47.5905,47.5486,47.5486,3617.7836393487,0
+USFR.US,D,20170403,000000,47.6104,47.6104,47.6084,47.6084,584.55027154385,0
+USFR.US,D,20170405,000000,47.4729,47.4729,47.4729,47.4729,1050.5834777231,0
+USFR.US,D,20170428,000000,47.5228,47.5426,47.5228,47.5426,1591.9453271426,0
+USFR.US,D,20170501,000000,47.5228,47.5228,47.5228,47.5228,182.79750759619,0
+USFR.US,D,20170505,000000,47.5228,47.5228,47.5228,47.5228,153.67043220998,0
+USFR.US,D,20170512,000000,47.5228,47.5327,47.5228,47.5327,419.83163832531,0
+USFR.US,D,20170515,000000,47.5805,47.5805,47.5426,47.5426,3548.4812875677,0
+USFR.US,D,20170524,000000,47.6183,47.694,47.6183,47.694,366.59939710224,0
+USFR.US,D,20170615,000000,47.7318,47.7318,47.7318,47.7318,66.289206051364,0
+USFR.US,D,20170629,000000,47.7318,47.7318,47.7318,47.7318,100.43819098692,0
+USFR.US,D,20170706,000000,47.5825,47.5825,47.5825,47.5825,100.43819098692,0
+USFR.US,D,20170717,000000,47.7298,47.7298,47.7298,47.7298,121.53021109417,0
+USFR.US,D,20170718,000000,47.69,47.69,47.69,47.69,51.223477403327,0
+USFR.US,D,20170720,000000,47.6183,47.6363,47.6183,47.6363,154.67481411985,0
+USFR.US,D,20170721,000000,47.6183,47.6183,47.6183,47.6183,121.53021109417,0
+USFR.US,D,20170727,000000,47.7318,47.7318,47.702,47.702,182.79750759619,0
+USFR.US,D,20170728,000000,47.7478,47.7478,47.7478,47.7478,723.15497510579,0
+USFR.US,D,20170802,000000,47.6024,47.6024,47.6024,47.6024,315.37591969891,0
+USFR.US,D,20170804,000000,47.7478,47.7478,47.7478,47.7478,130.56964828299,0
+USFR.US,D,20170810,000000,47.6183,47.6183,47.6183,47.6183,90.394371888224,0
+USFR.US,D,20170831,000000,47.6423,47.6423,47.6423,47.6423,2781.1335084277,0
+USFR.US,D,20170908,000000,47.7717,47.7896,47.7717,47.7896,2781.1335084277,0
+USFR.US,D,20170918,000000,47.7876,47.7896,47.7876,47.7896,1571.8576889452,0
+USFR.US,D,20170919,000000,47.7896,47.7896,47.7876,47.7876,783.41788969794,0
+USFR.US,D,20170925,000000,47.7896,47.7896,47.7896,47.7896,265.15682420546,0
+USFR.US,D,20170927,000000,47.8095,47.8095,47.8095,47.8095,2303.04771933,0
+USFR.US,D,20170928,000000,47.7557,47.7557,47.7557,47.7557,206.90267343305,0
+USFR.US,D,20170929,000000,47.7717,47.7717,47.7717,47.7717,52.227859313196,0
+USFR.US,D,20171003,000000,47.8274,47.8274,47.8274,47.8274,152.66605030011,0
+USFR.US,D,20171004,000000,47.8274,47.8274,47.8274,47.8274,207.90705534291,0
+USFR.US,D,20171019,000000,47.7518,47.8075,47.7518,47.8075,269.17435184493,0
+USFR.US,D,20171020,000000,47.7717,47.7717,47.7717,47.7717,198.86761815409,0
+USFR.US,D,20171025,000000,47.8513,47.8513,47.8513,47.8513,112.49077390534,0
+USFR.US,D,20171026,000000,47.8513,47.8613,47.8513,47.8613,198.86761815409,0
+USFR.US,D,20171106,000000,47.8533,47.8533,47.8533,47.8533,4539.8062326086,0
+USFR.US,D,20171108,000000,47.8912,47.8912,47.8892,47.8912,3371.7100714307,0
+USFR.US,D,20171109,000000,47.7757,47.8334,47.7757,47.8334,312.36277396931,0
+USFR.US,D,20171110,000000,47.8912,47.8912,47.8892,47.8912,2301.0389555102,0
+USFR.US,D,20171116,000000,47.9649,47.9649,47.9649,47.9649,360.57310564303,0
+USFR.US,D,20171117,000000,48.2914,48.2914,48.2914,48.2914,50.219095493458,0
+USFR.US,D,20171120,000000,47.9629,47.9649,47.933,47.933,2928.7776491784,0
+USFR.US,D,20171127,000000,47.9887,47.9887,47.9369,47.9887,3637.8712775461,0
+USFR.US,D,20171128,000000,47.911,47.911,47.9051,47.9051,554.41881424777,0
+USFR.US,D,20171204,000000,48.0464,48.0464,48.0464,48.0464,313.36715587918,0
+USFR.US,D,20171205,000000,47.9887,48.0484,47.9887,47.9907,418.82725641544,0
+USFR.US,D,20171207,000000,47.9947,47.9947,47.9947,47.9947,79.346170879663,0
+USFR.US,D,20171208,000000,48.0385,48.0484,48.0385,48.0484,166.72739703828,0
+USFR.US,D,20171211,000000,48.0484,48.0484,48.0484,48.0484,321.40221115813,0
+USFR.US,D,20171214,000000,48.0484,48.0484,48.0345,48.0345,9037.4284250026,0
+USFR.US,D,20171215,000000,47.9529,47.9529,47.9529,47.9529,100.43819098692,0
+USFR.US,D,20171219,000000,47.8772,47.9649,47.8573,47.9649,14775.462276085,0
+USFR.US,D,20171220,000000,48.0484,48.0684,47.9529,47.9727,2729.9100310244,0
+USFR.US,D,20171227,000000,47.9349,47.9349,47.9349,47.9349,263.14806038572,0
+USFR.US,D,20180102,000000,48.0704,48.0704,48.0704,48.0704,265.15682420546,0
+USFR.US,D,20180103,000000,48.0206,48.0206,47.9549,47.9549,834.64136710126,0
+USFR.US,D,20180104,000000,48.0345,48.0345,48.0345,48.0345,86.376844248747,0
+USFR.US,D,20180108,000000,48.0704,48.0704,48.0564,48.0564,416.8184925957,0
+USFR.US,D,20180109,000000,48.0504,48.1082,48.0444,48.1082,317.38468351865,0
+USFR.US,D,20180110,000000,48.1082,48.1082,48.1082,48.1082,52.227859313196,0
+USFR.US,D,20180111,000000,48.0405,48.0405,48.0405,48.0405,100.43819098692,0
+USFR.US,D,20180112,000000,48.1082,48.1082,48.1082,48.1082,50.219095493458,0
+USFR.US,D,20180116,000000,48.1082,48.1082,47.9747,48.0644,4545.8325240678,0
+USFR.US,D,20180117,000000,48.1281,48.1281,48.1281,48.1281,90.394371888224,0
+USFR.US,D,20180118,000000,48.0504,48.1082,47.9927,48.0504,2425.582312334,0
+USFR.US,D,20180119,000000,48.1201,48.1281,48.0604,48.1281,5524.1005042803,0
+USFR.US,D,20180122,000000,48.0982,48.1281,48.0744,48.1281,1897.2774277428,0
+USFR.US,D,20180124,000000,48.0544,48.1421,48.0544,48.1421,1352.9024325937,0
+USFR.US,D,20180125,000000,48.1421,48.2775,48.0664,48.1421,5066.10235338,0
+USFR.US,D,20180126,000000,48.1421,48.1421,48.1421,48.1421,211.92458298239,0
+USFR.US,D,20180130,000000,48.1619,48.1619,48.0664,48.1619,1689.3703723999,0
+USFR.US,D,20180131,000000,48.0266,48.1221,48.0266,48.0464,2720.8705938355,0
+USFR.US,D,20180201,000000,48.0764,48.1042,48.0764,48.1042,440.92365843256,0
+USFR.US,D,20180202,000000,48.0883,48.0883,48.0883,48.0883,132.57841210273,0
+USFR.US,D,20180205,000000,48.0266,48.0942,48.0266,48.0942,171.74930658762,0
+USFR.US,D,20180206,000000,48.0724,48.1619,48.0266,48.1599,3652.9370061941,0
+USFR.US,D,20180207,000000,48.1619,49.9909,48.0903,48.1619,22388.677152893,0
+USFR.US,D,20180208,000000,48.1619,48.1619,48.0266,48.0942,1589.9365633229,0
+USFR.US,D,20180209,000000,48.1619,48.1619,48.0266,48.154,2351.2580510037,0
+USFR.US,D,20180212,000000,48.1619,48.1619,48.0843,48.1241,3279.3069357228,0
+USFR.US,D,20180213,000000,48.0464,48.1739,48.0464,48.0464,5700.8717204173,0
+USFR.US,D,20180214,000000,48.1122,48.1819,48.1122,48.1819,3793.5504735758,0
+USFR.US,D,20180215,000000,48.1819,48.1819,48.1142,48.1619,14774.457894175,0
+USFR.US,D,20180216,000000,48.0544,48.2018,48.0464,48.0903,18339.009292301,0
+USFR.US,D,20180220,000000,48.1779,48.1779,48.1481,48.1481,2005.7506740087,0
+USFR.US,D,20180221,000000,48.1978,48.1978,48.1381,48.1779,2124.2677393733,0
+USFR.US,D,20180222,000000,48.1639,48.1779,48.1639,48.1659,1640.1556588163,0
+USFR.US,D,20180223,000000,48.1978,48.1978,48.1381,48.1978,6880.0160826037,0
+USFR.US,D,20180226,000000,48.1978,48.1978,48.1062,48.1062,1905.3124830218,0
+USFR.US,D,20180227,000000,48.1779,48.1878,48.1779,48.1878,2851.4402421185,0
+USFR.US,D,20180228,000000,48.1579,48.1978,48.0624,48.154,17525.459945307,0
+USFR.US,D,20180301,000000,48.1301,48.1978,48.1301,48.1978,1310.7183923792,0
+USFR.US,D,20180302,000000,48.1878,48.1978,48.0823,48.1978,3484.2008453361,0
+USFR.US,D,20180305,000000,48.0823,48.2158,48.0823,48.2158,68511.903217904,0
+USFR.US,D,20180306,000000,48.1481,48.2158,48.1381,48.2158,12939.452144844,0
+USFR.US,D,20180307,000000,48.2158,48.2356,48.1381,48.2158,46464.715914367,0
+USFR.US,D,20180308,000000,48.2356,48.2356,48.1878,48.2356,21244.686157552,0
+USFR.US,D,20180309,000000,48.2356,48.2356,48.0823,48.2356,10387.317711867,0
+USFR.US,D,20180312,000000,48.2356,48.2356,48.1579,48.2356,5332.2635594953,0
+USFR.US,D,20180313,000000,48.2356,48.2356,48.1381,48.2256,7682.5172285891,0
+USFR.US,D,20180314,000000,48.1779,48.2556,48.1779,48.2496,3832.7213680607,0
+USFR.US,D,20180315,000000,48.2556,48.2556,48.1461,48.1819,2228.7234579996,0
+USFR.US,D,20180316,000000,48.2158,48.2556,48.2158,48.2556,4384.1270365788,0
+USFR.US,D,20180319,000000,48.2556,48.2556,48.2456,48.2556,6022.2739315754,0
+USFR.US,D,20180320,000000,48.0942,48.2675,48.0942,48.1819,7739.7669974517,0
+USFR.US,D,20180321,000000,48.2675,48.2675,48.2197,48.2197,7240.5891882467,0
+USFR.US,D,20180322,000000,48.2496,48.2496,48.1719,48.1719,8063.1779724295,0
+USFR.US,D,20180323,000000,48.1142,48.2476,48.1142,48.2396,763.33025150056,0
+USFR.US,D,20180326,000000,48.1142,48.7574,48.1142,48.2296,9125.8140330711,0
+USFR.US,D,20180327,000000,48.2675,48.2675,48.1321,48.2158,15228.438517436,0
+USFR.US,D,20180328,000000,48.2496,50.5127,48.2098,48.2675,19215.834699617,0
+USFR.US,D,20180329,000000,48.1142,48.3471,48.1142,48.2874,26311.792892842,0
+USFR.US,D,20180402,000000,48.2874,48.3651,48.1918,48.2973,542132.21034434,0
+USFR.US,D,20180403,000000,48.3073,53.6857,48.1918,48.2973,114954.52273025,0
+USFR.US,D,20180404,000000,48.3073,48.3073,48.2675,48.2675,64812.764643856,0
+USFR.US,D,20180405,000000,48.2874,48.2874,48.2496,48.2874,25280.292671407,0
+USFR.US,D,20180406,000000,48.2795,48.3073,48.2496,48.2874,28553.573315671,0
+USFR.US,D,20180409,000000,48.3073,48.3073,48.2296,48.2675,30597.490502254,0
+USFR.US,D,20180410,000000,48.2775,48.2874,48.2296,48.2854,20108.73021749,0
+USFR.US,D,20180411,000000,48.2874,48.3471,48.2675,48.2775,21725.785092379,0
+USFR.US,D,20180412,000000,48.2874,48.2874,48.2496,48.2775,34065.621237032,0
+USFR.US,D,20180413,000000,48.2396,48.2874,48.2396,48.2874,11331.436707144,0
+USFR.US,D,20180416,000000,48.3073,48.3073,48.2675,48.2874,17476.245231723,0
+USFR.US,D,20180417,000000,48.3073,48.3273,48.2296,48.2973,43974.853159801,0
+USFR.US,D,20180418,000000,48.2675,48.3073,48.2675,48.3073,20778.652951373,0
+USFR.US,D,20180419,000000,48.3073,48.3273,48.2675,48.3073,53943.343615252,0
+USFR.US,D,20180420,000000,48.2874,48.3273,48.2874,48.3073,30167.615044829,0
+USFR.US,D,20180423,000000,48.3073,48.3073,48.2874,48.3073,21312.984127423,0
+USFR.US,D,20180424,000000,48.3233,48.8231,48.2834,48.3213,113345.50291065,0
+USFR.US,D,20180425,000000,48.3432,48.3432,48.1878,48.3233,39619.853198609,0
+USFR.US,D,20180426,000000,48.3233,48.3233,48.3033,48.3233,23971.583042847,0
+USFR.US,D,20180427,000000,48.3233,48.3233,48.3033,48.3233,26868.220470909,0
+USFR.US,D,20180430,000000,48.3033,48.3233,48.3033,48.3133,16175.570658443,0
+USFR.US,D,20180501,000000,48.3233,48.3611,48.3233,48.3332,47026.165401983,0
+USFR.US,D,20180502,000000,48.3233,48.3432,48.3233,48.3432,123801.11859238,0
+USFR.US,D,20180503,000000,48.3432,48.3432,48.3233,48.3332,82388.443684657,0
+USFR.US,D,20180504,000000,48.3611,48.3611,48.3233,48.3432,130784.5860117,0
+USFR.US,D,20180507,000000,48.3611,48.3611,48.3432,48.3432,24054.946741366,0
+USFR.US,D,20180508,000000,48.381,48.381,48.3432,48.3531,46043.879894131,0
+USFR.US,D,20180509,000000,48.381,48.381,48.3432,48.3432,43926.642828127,0
+USFR.US,D,20180510,000000,48.3432,48.3611,48.3432,48.3432,31652.091507617,0
+USFR.US,D,20180511,000000,48.3611,48.3611,48.3033,48.3432,159688.68861392,0
+USFR.US,D,20180514,000000,48.381,48.381,48.3611,48.3611,26674.374762305,0
+USFR.US,D,20180515,000000,48.381,48.381,48.3611,48.3611,27515.042420865,0
+USFR.US,D,20180516,000000,48.3611,48.3611,48.3432,48.3611,41535.209500729,0
+USFR.US,D,20180517,000000,48.381,48.381,48.3611,48.3611,30707.97251234,0
+USFR.US,D,20180518,000000,48.381,48.401,48.3432,48.3611,104976.99283761,0
+USFR.US,D,20180521,000000,48.401,48.401,48.3611,48.3611,28585.713536786,0
+USFR.US,D,20180522,000000,48.4108,48.4108,48.371,48.371,58102.489104021,0
+USFR.US,D,20180523,000000,48.4108,48.4108,48.391,48.391,93144.369557445,0
+USFR.US,D,20180524,000000,48.4108,48.4108,48.391,48.391,28328.591767859,0
+USFR.US,D,20180525,000000,48.401,48.4108,48.391,48.391,74500.028164544,0
+USFR.US,D,20180529,000000,48.4108,48.4108,48.391,48.391,26240.481777241,0
+USFR.US,D,20180530,000000,48.4108,48.4228,48.371,48.371,166219.17979188,0
+USFR.US,D,20180531,000000,48.4108,48.4108,48.371,48.391,161619.11064469,0
+USFR.US,D,20180601,000000,48.4108,48.4108,48.391,48.391,150104.87642994,0
+USFR.US,D,20180604,000000,48.4308,48.4308,48.391,48.4108,38584.335449533,0
+USFR.US,D,20180605,000000,48.4108,48.4248,48.391,48.391,43796.073179844,0
+USFR.US,D,20180606,000000,48.4108,48.4308,48.3531,48.391,426455.53702089,0
+USFR.US,D,20180607,000000,48.4108,48.4108,48.391,48.401,18593.117915498,0
+USFR.US,D,20180608,000000,48.4308,48.4308,48.4108,48.4108,13455.704446517,0
+USFR.US,D,20180611,000000,48.4108,48.4108,48.391,48.401,200231.56878769,0
+USFR.US,D,20180612,000000,48.391,48.4108,48.391,48.391,18746.788347708,0
+USFR.US,D,20180613,000000,48.4308,48.4308,48.391,48.391,59639.193426121,0
+USFR.US,D,20180614,000000,48.4108,48.4108,48.391,48.4108,36830.684634902,0
+USFR.US,D,20180615,000000,48.4108,48.4308,48.4108,48.4108,21107.0858359,0
+USFR.US,D,20180618,000000,48.4308,48.4308,48.4108,48.4108,30555.30646204,0
+USFR.US,D,20180619,000000,48.4308,48.4308,48.4108,48.4108,32968.836191455,0
+USFR.US,D,20180620,000000,48.4308,48.4308,48.4108,48.4308,44844.647893748,0
+USFR.US,D,20180621,000000,48.4507,48.4507,48.4308,48.4507,36591.641740353,0
+USFR.US,D,20180622,000000,48.4308,48.4308,48.4108,48.4308,33920.990242011,0
+USFR.US,D,20180625,000000,48.391,48.391,48.3332,48.3531,60646.588481719,0
+USFR.US,D,20180626,000000,48.3611,48.371,48.3332,48.3631,459362.10153393,0
+USFR.US,D,20180627,000000,48.371,48.371,48.3531,48.3571,45359.895813511,0
+USFR.US,D,20180628,000000,48.371,48.371,48.3531,48.371,63530.168944953,0
+USFR.US,D,20180629,000000,48.371,48.371,48.3133,48.371,277690.50605872,0
+USFR.US,D,20180702,000000,48.371,48.391,48.2934,48.371,825515.55306819,0
+USFR.US,D,20180703,000000,48.391,48.391,48.371,48.381,52265.021443861,0
+USFR.US,D,20180705,000000,48.391,48.391,48.3332,48.3531,158132.90103553,0
+USFR.US,D,20180706,000000,48.371,48.371,48.3332,48.371,82376.391101738,0
+USFR.US,D,20180709,000000,48.371,48.385,48.3531,48.3611,26155.109314902,0
+USFR.US,D,20180710,000000,48.391,48.391,48.3332,48.3611,140571.28334147,0
+USFR.US,D,20180711,000000,48.391,48.391,48.371,48.371,88647.751746961,0
+USFR.US,D,20180712,000000,48.391,48.391,48.3531,48.371,187755.1367033,0
+USFR.US,D,20180713,000000,48.371,48.391,48.371,48.381,20991.581916265,0
+USFR.US,D,20180716,000000,48.391,48.391,48.371,48.391,93336.206502231,0
+USFR.US,D,20180717,000000,48.391,48.4308,48.371,48.4108,39595.748032771,0
+USFR.US,D,20180718,000000,48.4108,48.4108,48.391,48.4108,118666.71826913,0
+USFR.US,D,20180719,000000,48.4108,48.4108,48.391,48.4108,33177.747628707,0
+USFR.US,D,20180720,000000,48.4308,48.4308,48.371,48.391,49633.540840004,0
+USFR.US,D,20180723,000000,48.391,48.4108,48.371,48.391,54901.523957268,0
+USFR.US,D,20180724,000000,48.371,48.371,48.3332,48.3531,190652.77851327,0
+USFR.US,D,20180725,000000,48.3531,48.371,48.3531,48.3531,49811.316438051,0
+USFR.US,D,20180726,000000,48.3332,48.371,48.3332,48.3531,63039.026191028,0
+USFR.US,D,20180727,000000,48.371,48.371,48.3531,48.3531,18660.411503459,0
+USFR.US,D,20180730,000000,48.371,48.371,48.3531,48.3531,17485.284668912,0
+USFR.US,D,20180731,000000,48.371,48.371,48.3332,48.3531,45043.515511902,0
+USFR.US,D,20180801,000000,48.3531,48.371,48.3531,48.371,223596.50515698,0
+USFR.US,D,20180802,000000,48.371,48.391,48.3531,48.371,48737.632176401,0
+USFR.US,D,20180803,000000,48.3531,48.391,48.3531,48.381,78364.889753721,0
+USFR.US,D,20180806,000000,48.391,48.391,48.371,48.391,62021.58731633,0
+USFR.US,D,20180807,000000,48.391,48.391,48.371,48.391,209612.49582587,0
+USFR.US,D,20180808,000000,48.371,48.391,48.371,48.391,105231.10146081,0
+USFR.US,D,20180809,000000,48.391,48.4108,48.371,48.4108,177729.39647899,0
+USFR.US,D,20180810,000000,48.4108,48.4108,48.391,48.401,44311.321099607,0
+USFR.US,D,20180813,000000,48.4108,48.4108,48.391,48.401,72816.684083604,0
+USFR.US,D,20180814,000000,48.4308,48.4308,48.391,48.4108,91403.775707642,0
+USFR.US,D,20180815,000000,48.4108,48.4108,48.391,48.4108,109514.79030641,0
+USFR.US,D,20180816,000000,48.4108,48.4308,48.391,48.4108,57995.020239665,0
+USFR.US,D,20180817,000000,48.4308,48.4308,48.391,48.4208,92053.610803328,0
+USFR.US,D,20180820,000000,48.4308,48.4308,48.4108,48.4308,46631.443311405,0
+USFR.US,D,20180821,000000,48.4507,48.4507,48.391,48.4308,157065.24306534,0
+USFR.US,D,20180822,000000,48.4308,48.4308,48.4108,48.4308,82702.815222446,0
+USFR.US,D,20180823,000000,48.4507,48.4507,48.4108,48.4308,264563.23449673,0
+USFR.US,D,20180824,000000,48.4507,48.4507,48.4248,48.4308,77259.065270955,0
+USFR.US,D,20180827,000000,48.4108,48.4507,48.4108,48.4407,88382.594922756,0
+USFR.US,D,20180828,000000,48.4308,48.4507,48.4308,48.4407,160414.85673476,0
+USFR.US,D,20180829,000000,48.4706,48.4706,48.4108,48.4407,234554.31179365,0
+USFR.US,D,20180830,000000,48.4507,48.4507,48.4308,48.4507,124494.14211019,0
+USFR.US,D,20180831,000000,48.4507,48.4706,48.4308,48.4507,188781.61501518,0
+USFR.US,D,20180904,000000,48.4308,48.4507,48.4308,48.4407,285128.9584832,0
+USFR.US,D,20180905,000000,48.4905,48.4905,48.4706,48.4706,349285.86173992,0
+USFR.US,D,20180906,000000,48.4905,48.4905,48.4706,48.4785,546056.3304662,0
+USFR.US,D,20180907,000000,48.4905,48.4905,48.4706,48.4706,110232.92337196,0
+USFR.US,D,20180910,000000,48.4507,48.4706,48.4507,48.4507,158217.26911595,0
+USFR.US,D,20180911,000000,48.4905,48.5005,48.4706,48.4885,368947.64200751,0
+USFR.US,D,20180912,000000,48.4706,48.5005,48.4706,48.4805,238114.84566414,0
+USFR.US,D,20180913,000000,48.5304,48.5304,48.4706,48.4706,89178.065395372,0
+USFR.US,D,20180914,000000,48.5104,48.5104,48.4706,48.4706,75982.495863511,0
+USFR.US,D,20180917,000000,48.5104,48.5104,48.4706,48.4905,311600.44809971,0
+USFR.US,D,20180918,000000,48.5104,48.5104,48.4706,48.5005,287844.80716749,0
+USFR.US,D,20180919,000000,48.5104,48.5104,48.4905,48.5104,50924.171594186,0
+USFR.US,D,20180920,000000,48.5104,48.5304,48.4905,48.5304,138700.11984338,0
+USFR.US,D,20180921,000000,48.5104,48.5104,48.4905,48.5104,91726.18230071,0
+USFR.US,D,20180924,000000,48.5304,48.5304,48.4905,48.5104,98869.346443699,0
+USFR.US,D,20180925,000000,48.5502,48.5502,48.5104,48.5304,140527.09053743,0
+USFR.US,D,20180926,000000,48.5304,48.5304,48.5104,48.5304,127459.07750813,0
+USFR.US,D,20180927,000000,48.5304,48.5502,48.5304,48.5403,153775.89231051,0
+USFR.US,D,20180928,000000,48.5502,48.5502,48.5304,48.5363,273896.95558513,0
+USFR.US,D,20181001,000000,48.5304,48.5502,48.5304,48.5423,125396.07706525,0
+USFR.US,D,20181002,000000,48.5502,48.5502,48.5304,48.5403,175883.34252864,0
+USFR.US,D,20181003,000000,48.5502,48.5502,48.5304,48.5502,157511.18863332,0
+USFR.US,D,20181004,000000,48.5901,48.5901,48.5502,48.5702,389015.1925667,0
+USFR.US,D,20181005,000000,48.5702,48.5702,48.5502,48.5602,173279.98461826,0
+USFR.US,D,20181008,000000,48.5702,48.5901,48.5304,48.5304,181811.2045607,0
+USFR.US,D,20181009,000000,48.5702,48.5702,48.5502,48.5502,176797.33006663,0
+USFR.US,D,20181010,000000,48.5901,48.5901,48.5502,48.5702,131416.34223301,0
+USFR.US,D,20181011,000000,48.5901,48.5901,48.5502,48.5702,505274.40739788,0
+USFR.US,D,20181012,000000,48.5901,48.5901,48.5502,48.5802,185632.87772775,0
+USFR.US,D,20181015,000000,48.5901,48.5901,48.5702,48.5802,291561.02023401,0
+USFR.US,D,20181016,000000,48.5702,48.5901,48.5702,48.5782,366941.8913335,0
+USFR.US,D,20181017,000000,48.608,48.608,48.5702,48.5901,260891.21423424,0
+USFR.US,D,20181018,000000,48.608,48.608,48.5702,48.598,84422.317052142,0
+USFR.US,D,20181019,000000,48.608,48.608,48.5702,48.5901,733079.27275721,0
+USFR.US,D,20181022,000000,48.6279,48.6279,48.5901,48.608,119098.60249038,0
+USFR.US,D,20181023,000000,48.6279,48.6279,48.5901,48.6279,400422.962299,0
+USFR.US,D,20181024,000000,48.6279,48.6279,48.608,48.6179,294478.74968217,0
+USFR.US,D,20181025,000000,48.6279,48.6479,48.608,48.6279,152543.51570711,0
+USFR.US,D,20181026,000000,48.608,48.6279,48.5901,48.5901,726209.3004937,0
+USFR.US,D,20181029,000000,48.6279,48.6279,48.5901,48.6179,377514.01531679,0
+USFR.US,D,20181030,000000,48.6479,48.6479,48.608,48.6279,221580.71066387,0
+USFR.US,D,20181031,000000,48.6279,48.6479,48.608,48.6279,343239.4826425,0
+USFR.US,D,20181101,000000,48.6279,48.6479,48.6279,48.6479,989060.0638341,0
+USFR.US,D,20181102,000000,48.6479,48.6479,48.608,48.6479,476494.84815248,0
+USFR.US,D,20181105,000000,48.6479,48.6479,48.6279,48.6279,263024.5214108,0
+USFR.US,D,20181106,000000,48.6677,48.6677,48.6279,48.6677,376566.88317578,0
+USFR.US,D,20181107,000000,48.6677,48.6677,48.6479,48.6479,339169.72714372,0
+USFR.US,D,20181108,000000,48.6877,48.6877,48.6479,48.6677,331721.23090012,0
+USFR.US,D,20181109,000000,48.6279,48.6677,48.6279,48.6577,129845.48892598,0
+USFR.US,D,20181112,000000,48.6877,48.6877,48.6479,48.6677,205612.04267887,0
+USFR.US,D,20181113,000000,48.6877,48.6877,48.6677,48.6877,142091.91755301,0
+USFR.US,D,20181114,000000,48.6877,48.6877,48.6479,48.6479,997446.65278151,0
+USFR.US,D,20181115,000000,48.6877,48.6877,48.6677,48.6697,265723.29560262,0
+USFR.US,D,20181116,000000,48.6877,48.6877,48.6677,48.6877,383782.36281628,0
+USFR.US,D,20181119,000000,48.7076,48.7076,48.6877,48.6976,432885.59000787,0
+USFR.US,D,20181120,000000,48.7254,48.7254,48.6877,48.6976,270312.31654881,0
+USFR.US,D,20181121,000000,48.6877,48.7254,48.6877,48.7254,149441.98436944,0
+USFR.US,D,20181123,000000,48.7076,48.7254,48.6877,48.7254,108479.27255733,0
+USFR.US,D,20181126,000000,48.6877,48.7254,48.6877,48.7076,391934.93077869,0
+USFR.US,D,20181127,000000,48.7254,48.7254,48.7076,48.7254,316606.2875385,0
+USFR.US,D,20181128,000000,48.7254,48.7254,48.7076,48.7254,429539.9938661,0
+USFR.US,D,20181129,000000,48.7434,48.7434,48.7076,48.7076,259038.12961053,0
+USFR.US,D,20181130,000000,48.7076,48.7434,48.7076,48.7434,436139.78739585,0
+USFR.US,D,20181203,000000,48.7254,48.7434,48.6877,48.7354,584445.81582522,0
+USFR.US,D,20181204,000000,48.7434,48.7434,48.7076,48.7076,313041.73614038,0
+USFR.US,D,20181206,000000,48.7254,48.7434,48.7254,48.7434,574584.79423413,0
+USFR.US,D,20181207,000000,48.7254,48.7434,48.7254,48.7254,394762.26585498,0
+USFR.US,D,20181210,000000,48.7434,48.7434,48.7254,48.7434,367751.42315286,0
+USFR.US,D,20181211,000000,48.7254,48.7633,48.7254,48.7534,442270.53457369,0
+USFR.US,D,20181212,000000,48.7633,48.7633,48.7434,48.7434,233090.92735097,0
+USFR.US,D,20181213,000000,48.7633,48.7633,48.7434,48.7574,384078.65547969,0
+USFR.US,D,20181214,000000,48.7832,48.7832,48.7434,48.7434,282032.44905507,0
+USFR.US,D,20181217,000000,48.7633,48.7633,48.7434,48.7434,1395881.9432809,0
+USFR.US,D,20181218,000000,48.7633,48.7633,48.7434,48.7633,964190.56336383,0
+USFR.US,D,20181219,000000,48.7633,48.7633,48.7254,48.7254,556376.3545901,0
+USFR.US,D,20181220,000000,48.7633,48.7633,48.7254,48.7434,1167632.1367354,0
+USFR.US,D,20181221,000000,48.7633,48.7633,48.7254,48.7434,746822.23042995,0
+USFR.US,D,20181224,000000,48.7633,48.7633,48.7254,48.7554,845018.64099403,0
+USFR.US,D,20181226,000000,48.7434,48.7434,48.7254,48.7254,901012.93246923,0
+USFR.US,D,20181227,000000,48.7633,48.7633,48.7254,48.7633,915570.44387089,0
+USFR.US,D,20181228,000000,48.7633,48.7832,48.7314,48.7434,580922.4440854,0
+USFR.US,D,20181231,000000,48.7633,48.7832,48.7434,48.7633,753782.59706534,0
+USFR.US,D,20190102,000000,48.7633,48.7832,48.7254,48.7633,1246149.6925395,0
+USFR.US,D,20190103,000000,48.7633,48.7832,48.7434,48.7633,394336.40792518,0
+USFR.US,D,20190104,000000,48.7832,48.7832,48.7633,48.7633,210799.67524334,0
+USFR.US,D,20190107,000000,48.7633,48.7832,48.7434,48.7733,2819066.0000177,0
+USFR.US,D,20190108,000000,48.7832,48.8031,48.7633,48.7832,10186984.700507,0
+USFR.US,D,20190109,000000,48.8031,48.8031,48.7633,48.7832,1313726.5161993,0
+USFR.US,D,20190110,000000,48.7832,48.8031,48.7832,48.8031,394438.85488,0
+USFR.US,D,20190111,000000,48.8031,48.8031,48.7832,48.8031,228450.68292738,0
+USFR.US,D,20190114,000000,48.8231,48.8231,48.7832,48.8231,421712.84564249,0
+USFR.US,D,20190115,000000,48.841,48.841,48.8031,48.8131,592807.29522488,0
+USFR.US,D,20190116,000000,48.8231,48.8231,48.8031,48.8231,289400.59474587,0
+USFR.US,D,20190117,000000,48.8231,48.841,48.8031,48.841,2197246.1289443,0
+USFR.US,D,20190118,000000,48.8231,48.8231,48.8031,48.8231,425519.45308089,0
+USFR.US,D,20190122,000000,48.8231,48.8231,48.7832,48.8231,343853.15998943,0
+USFR.US,D,20190123,000000,48.8231,48.841,48.8031,48.8231,907618.75229045,0
+USFR.US,D,20190124,000000,48.841,48.841,48.8231,48.8231,542841.30397271,0
+USFR.US,D,20190125,000000,48.841,48.841,48.8231,48.841,241033.57949421,0
+USFR.US,D,20190128,000000,48.841,48.841,48.8231,48.8231,333454.79407656,0
+USFR.US,D,20190129,000000,48.841,48.8589,48.841,48.8589,205150.02700032,0
+USFR.US,D,20190130,000000,48.8589,48.8589,48.841,48.841,242022.89567544,0
+USFR.US,D,20190131,000000,48.8589,48.8589,48.841,48.841,658183.51812018,0
+USFR.US,D,20190201,000000,48.841,48.8589,48.841,48.8589,364261.19601606,0
+USFR.US,D,20190204,000000,48.841,48.8589,48.841,48.841,339541.34845036,0
+USFR.US,D,20190205,000000,48.8788,48.8788,48.841,48.8788,430078.34256979,0
+USFR.US,D,20190206,000000,48.841,48.8788,48.841,48.8788,488165.76594516,0
+USFR.US,D,20190207,000000,48.8788,48.8788,48.8589,48.8788,299947.60918141,0
+USFR.US,D,20190208,000000,48.8589,48.8788,48.8589,48.8589,263038.58275754,0
+USFR.US,D,20190211,000000,48.8938,48.8938,48.8589,48.8589,859777.02877765,0
+USFR.US,D,20190212,000000,48.8938,48.8938,48.8788,48.8938,212599.52762582,0
+USFR.US,D,20190213,000000,48.9136,48.9136,48.8788,48.8788,464596.94004818,0
+USFR.US,D,20190214,000000,48.8788,48.8938,48.8788,48.8788,231424.6577625,0
+USFR.US,D,20190215,000000,48.8938,48.9136,48.8788,48.8788,375026.16132605,0
+USFR.US,D,20190219,000000,48.8938,48.8938,48.8788,48.8938,677759.92592543,0
+USFR.US,D,20190220,000000,48.9136,48.9136,48.8788,48.8938,232907.12546146,0
+USFR.US,D,20190221,000000,48.9136,48.9136,48.8589,48.9136,960594.8761265,0
+USFR.US,D,20190222,000000,48.9136,48.9136,48.8788,48.8788,712492.45675062,0
+USFR.US,D,20190225,000000,48.8938,48.9136,48.8788,48.8938,391167.58299955,0
+USFR.US,D,20190226,000000,48.8938,48.9336,48.8938,48.8938,1545784.938947,0
+USFR.US,D,20190227,000000,48.8938,48.9136,48.8938,48.9136,296187.20331087,0
+USFR.US,D,20190228,000000,48.9136,48.9336,48.9136,48.9336,442834.99720704,0
+USFR.US,D,20190301,000000,48.9336,48.9336,48.8938,48.9336,3890027.3823102,0
+USFR.US,D,20190304,000000,48.9515,48.9515,48.9136,48.9336,326181.06028528,0
+USFR.US,D,20190305,000000,48.9515,48.9515,48.9136,48.9136,431277.57457017,0
+USFR.US,D,20190306,000000,48.9515,48.9695,48.9336,48.9695,267895.77367367,0
+USFR.US,D,20190307,000000,48.9515,48.9515,48.9336,48.9515,274824.00008795,0
+USFR.US,D,20190308,000000,48.9515,48.9515,48.9336,48.9515,249798.82042165,0
+USFR.US,D,20190311,000000,48.9515,48.9515,48.9336,48.9336,304062.56186615,0
+USFR.US,D,20190312,000000,48.9695,48.9695,48.9336,48.9695,727680.71999166,0
+USFR.US,D,20190313,000000,48.9695,48.9695,48.9336,48.9515,1065951.525326,0
+USFR.US,D,20190314,000000,48.9336,48.9695,48.9336,48.9515,245170.62858097,0
+USFR.US,D,20190315,000000,48.9695,48.9893,48.9515,48.9515,222699.59211147,0
+USFR.US,D,20190318,000000,48.9695,48.9695,48.9515,48.9695,1569645.0355978,0
+USFR.US,D,20190319,000000,48.9893,48.9893,48.9695,48.9893,1078659.9696316,0
+USFR.US,D,20190320,000000,48.9893,48.9893,48.9695,48.9695,379877.32595071,0
+USFR.US,D,20190321,000000,48.9695,48.9695,48.9515,48.9695,241796.90974572,0
+USFR.US,D,20190322,000000,48.9695,48.9695,48.9515,48.9615,252487.55079437,0
+USFR.US,D,20190325,000000,48.9515,48.9695,48.9515,48.9615,259609.62291725,0
+USFR.US,D,20190326,000000,48.9695,48.9695,48.9515,48.9695,309192.94466176,0
+USFR.US,D,20190327,000000,48.9695,48.9695,48.9515,48.9515,285134.98477466,0
+USFR.US,D,20190328,000000,48.9893,48.9893,48.9695,48.9695,474705.0395891,0
+USFR.US,D,20190329,000000,48.9893,48.9893,48.9695,48.9893,261041.87152072,0
+USFR.US,D,20190401,000000,48.9695,48.9893,48.9695,48.9893,695441.06506676,0
+USFR.US,D,20190402,000000,49.0093,49.0093,48.9893,48.9893,327072.95142125,0
+USFR.US,D,20190403,000000,49.0292,49.0292,48.9893,49.0093,278548.24820974,0
+USFR.US,D,20190404,000000,49.0292,49.0292,49.0093,49.0292,285478.48338784,0
+USFR.US,D,20190405,000000,49.0093,49.0292,49.0093,49.0192,228646.5373998,0
+USFR.US,D,20190408,000000,49.0093,49.0292,49.0093,49.0093,192462.67471486,0
+USFR.US,D,20190409,000000,49.0292,49.049,49.0292,49.0292,208690.47323261,0
+USFR.US,D,20190410,000000,49.0292,49.049,49.0292,49.0292,283842.34525667,0
+USFR.US,D,20190411,000000,49.049,49.069,49.049,49.069,265386.82766282,0
+USFR.US,D,20190412,000000,49.069,49.069,49.049,49.059,219852.16939699,0
+USFR.US,D,20190415,000000,49.069,49.069,49.049,49.059,141549.55132167,0
+USFR.US,D,20190416,000000,49.049,49.069,49.049,49.049,344744.04674349,0
+USFR.US,D,20190417,000000,49.069,49.0869,49.069,49.069,164579.02413307,0
+USFR.US,D,20190418,000000,49.069,49.0869,49.049,49.049,239915.70242853,0
+USFR.US,D,20190422,000000,49.0869,49.0869,49.069,49.079,220354.36035193,0
+USFR.US,D,20190423,000000,49.1068,49.1068,49.0869,49.0869,220531.13156806,0
+USFR.US,D,20190424,000000,49.0869,49.1068,49.0869,49.1068,218980.36589922,0
+USFR.US,D,20190425,000000,49.0869,49.1267,49.0869,49.0869,240046.27207681,0
+USFR.US,D,20190426,000000,49.0869,49.1068,49.0869,49.0869,255367.11372996,0
+USFR.US,D,20190429,000000,49.1267,49.1267,49.0869,49.0869,316919.65469439,0
+USFR.US,D,20190430,000000,49.1267,49.1267,49.0869,49.1267,201092.32408446,0
+USFR.US,D,20190501,000000,49.1068,49.1267,49.1068,49.1068,197694.50008336,0
+USFR.US,D,20190502,000000,49.1267,49.1467,49.1068,49.1467,235658.1275126,0
+USFR.US,D,20190503,000000,49.1267,49.1467,49.1068,49.1467,237950.12703092,0
+USFR.US,D,20190506,000000,49.1467,49.1467,49.1267,49.1467,422212.0234517,0
+USFR.US,D,20190507,000000,49.1467,49.1467,49.1267,49.1467,233456.52236616,0
+USFR.US,D,20190508,000000,49.1467,49.1467,49.1267,49.1467,295108.49713966,0
+USFR.US,D,20190509,000000,49.1665,49.1665,49.1467,49.1665,201527.22145143,0
+USFR.US,D,20190510,000000,49.1665,49.1665,49.1467,49.1665,210535.52280104,0
+USFR.US,D,20190513,000000,49.1467,49.1665,49.1467,49.1665,245373.51372676,0
+USFR.US,D,20190514,000000,49.1865,49.1865,49.1467,49.1865,183179.17272193,0
+USFR.US,D,20190515,000000,49.1865,49.1865,49.1467,49.1865,300315.21296042,0
+USFR.US,D,20190516,000000,49.1665,49.1865,49.1665,49.1865,172124.94542191,0
+USFR.US,D,20190517,000000,49.1665,49.1865,49.1665,49.1865,174538.47515133,0
+USFR.US,D,20190520,000000,49.1665,49.1865,49.1665,49.1765,135177.75248547,0
+USFR.US,D,20190521,000000,49.1865,49.2064,49.1865,49.2064,259848.6658118,0
+USFR.US,D,20190522,000000,49.2064,49.2064,49.1865,49.1865,223645.71987057,0
+USFR.US,D,20190523,000000,49.2064,49.2263,49.1865,49.1865,326979.54390363,0
+USFR.US,D,20190524,000000,49.2064,49.2064,49.1865,49.2064,149432.94493224,0
+USFR.US,D,20190528,000000,49.1865,49.2064,49.1865,49.1865,150136.01226915,0
+USFR.US,D,20190529,000000,49.2064,49.2462,49.2064,49.2263,597904.53341746,0
+USFR.US,D,20190530,000000,49.2263,49.2462,49.2064,49.2462,244126.07139471,0
+USFR.US,D,20190531,000000,49.2263,49.2462,49.2064,49.2064,192266.82024243,0
+USFR.US,D,20190603,000000,49.2263,49.2263,49.2064,49.2064,256566.34573034,0
+USFR.US,D,20190604,000000,49.2263,49.2462,49.2263,49.2462,490724.93105151,0
+USFR.US,D,20190605,000000,49.2263,49.2462,49.2263,49.2263,237858.72827712,0
+USFR.US,D,20190606,000000,49.2263,49.2661,49.2263,49.2263,344509.02137658,0
+USFR.US,D,20190607,000000,49.2462,49.2462,49.2263,49.2263,148028.81902224,0
+USFR.US,D,20190610,000000,49.2263,49.2462,49.2064,49.2064,166768.57669658,0
+USFR.US,D,20190611,000000,49.2263,49.2462,49.2263,49.2462,155709.32748701,0
+USFR.US,D,20190612,000000,49.2263,49.2462,49.2263,49.2263,186917.48219047,0
+USFR.US,D,20190613,000000,49.2263,49.2462,49.2263,49.2263,684154.82554557,0
+USFR.US,D,20190614,000000,49.2263,49.2462,49.2263,49.2263,197915.46410353,0
+USFR.US,D,20190617,000000,49.2462,49.2462,49.2263,49.2263,174817.69332227,0
+USFR.US,D,20190618,000000,49.2661,49.2661,49.2263,49.2462,214643.4448124,0
+USFR.US,D,20190619,000000,49.2661,49.2661,49.2263,49.2462,166737.44085737,0
+USFR.US,D,20190620,000000,49.2462,49.2661,49.2263,49.2661,229202.96497787,0
+USFR.US,D,20190621,000000,49.2462,49.2462,49.2263,49.2263,324381.2079028,0
+USFR.US,D,20190624,000000,49.2462,49.2661,49.2462,49.2661,323000.18277673,0
+USFR.US,D,20190625,000000,49.2661,49.2661,49.2462,49.2661,494995.56293227,0
+USFR.US,D,20190626,000000,49.2462,49.2661,49.2462,49.2661,342914.06290371,0
+USFR.US,D,20190627,000000,49.2661,49.286,49.2462,49.2681,380622.57732784,0
+USFR.US,D,20190628,000000,49.2661,49.286,49.2462,49.2661,251171.81049244,0
+USFR.US,D,20190701,000000,49.2661,49.286,49.2661,49.2661,421799.22248674,0
+USFR.US,D,20190702,000000,49.3059,49.3059,49.2661,49.286,275504.97102284,0
+USFR.US,D,20190703,000000,49.2661,49.286,49.2661,49.286,130733.3625343,0
+USFR.US,D,20190705,000000,49.3059,49.3059,49.2661,49.286,149193.9020377,0
+USFR.US,D,20190708,000000,49.3059,49.3059,49.286,49.3059,257576.75393167,0
+USFR.US,D,20190709,000000,49.286,49.3059,49.286,49.3059,333239.85634785,0
+USFR.US,D,20190710,000000,49.3059,49.3259,49.3059,49.3059,145765.94657931,0
+USFR.US,D,20190711,000000,49.3259,49.3259,49.286,49.286,243792.61660063,0
+USFR.US,D,20190712,000000,49.286,49.3259,49.286,49.3059,161991.73633324,0
+USFR.US,D,20190715,000000,49.3059,49.3259,49.3059,49.3259,157662.85030171,0
+USFR.US,D,20190716,000000,49.3059,49.3458,49.286,49.3159,283874.48547778,0
+USFR.US,D,20190717,000000,49.3059,49.3458,49.3059,49.3059,192967.87881552,0
+USFR.US,D,20190718,000000,49.3358,49.3458,49.3259,49.3259,267396.59586446,0
+USFR.US,D,20190719,000000,49.3059,49.3398,49.3059,49.3059,159586.24165911,0
+USFR.US,D,20190722,000000,49.3059,49.3458,49.3059,49.3259,151798.26432998,0
+USFR.US,D,20190723,000000,49.3458,49.3458,49.3259,49.3458,203116.15363284,0
+USFR.US,D,20190724,000000,49.3458,49.3657,49.3259,49.3458,310087.84894345,0
+USFR.US,D,20190725,000000,49.3458,49.3657,49.3458,49.3458,207752.38052879,0
+USFR.US,D,20190726,000000,49.3657,49.3657,49.3458,49.3458,199943.31117956,0
+USFR.US,D,20190729,000000,49.3657,49.3657,49.3458,49.3657,237868.77209622,0
+USFR.US,D,20190730,000000,49.3458,49.3657,49.3458,49.3458,189449.52898525,0
+USFR.US,D,20190731,000000,49.3458,49.3856,49.3458,49.3677,222373.16799076,0
+USFR.US,D,20190801,000000,49.3856,49.3856,49.3657,49.3657,213904.21972674,0
+USFR.US,D,20190802,000000,49.3856,49.3856,49.3458,49.3657,193158.71137839,0
+USFR.US,D,20190805,000000,49.3856,49.4056,49.3657,49.3816,532437.91615029,0
+USFR.US,D,20190806,000000,49.3657,49.4056,49.3657,49.3657,176381.51595594,0
+USFR.US,D,20190807,000000,49.3856,49.4056,49.3657,49.4056,243086.53611799,0
+USFR.US,D,20190808,000000,49.3856,49.4056,49.3856,49.3856,176708.94445856,0
+USFR.US,D,20190809,000000,49.3657,49.4056,49.3657,49.3657,472729.42037239,0
+USFR.US,D,20190812,000000,49.3856,49.4056,49.3657,49.3756,645979.27353335,0
+USFR.US,D,20190813,000000,49.3657,49.4056,49.3657,49.3657,253289.04755844,0
+USFR.US,D,20190814,000000,49.3856,49.4254,49.3856,49.3856,334995.5159263,0
+USFR.US,D,20190815,000000,49.3856,49.4056,49.3856,49.3856,198140.44565135,0
+USFR.US,D,20190816,000000,49.4056,49.4056,49.3856,49.3856,182619.73199814,0
+USFR.US,D,20190819,000000,49.4056,49.4056,49.3856,49.3856,208023.56364446,0
+USFR.US,D,20190820,000000,49.4056,49.4254,49.3856,49.4056,262851.7677223,0
+USFR.US,D,20190821,000000,49.4056,49.4056,49.3657,49.3657,10043118.040118,0
+USFR.US,D,20190822,000000,49.3856,49.4056,49.3657,49.4056,7503403.7938384,0
+USFR.US,D,20190823,000000,49.3856,49.4056,49.3856,49.4056,163396.86662516,0
+USFR.US,D,20190826,000000,49.4056,49.4056,49.3856,49.3856,126237.74910573,0
+USFR.US,D,20190827,000000,49.4254,49.4254,49.4056,49.4154,255782.92784065,0
+USFR.US,D,20190828,000000,49.4254,49.4254,49.3856,49.4254,1075535.33751,0
+USFR.US,D,20190829,000000,49.4254,49.4453,49.4254,49.4453,122965.47284337,0
+USFR.US,D,20190830,000000,49.4254,49.4453,49.4254,49.4453,228800.20783201,0
+USFR.US,D,20190903,000000,49.4254,49.4453,49.4254,49.4254,291978.84310851,0
+USFR.US,D,20190904,000000,49.4453,49.4653,49.4254,49.4653,293556.72708892,0
+USFR.US,D,20190905,000000,49.4653,49.4653,49.4453,49.4653,172390.10224612,0
+USFR.US,D,20190906,000000,49.4453,49.4653,49.4254,49.4493,238743.58873971,0
+USFR.US,D,20190909,000000,49.4453,49.4653,49.4453,49.4453,175291.76158373,0
+USFR.US,D,20190910,000000,49.4653,49.4653,49.4453,49.4453,146152.63361461,0
+USFR.US,D,20190911,000000,49.4653,49.4653,49.4453,49.4453,141609.81423627,0
+USFR.US,D,20190912,000000,49.4653,49.4851,49.4653,49.4851,151420.61673187,0
+USFR.US,D,20190913,000000,49.4653,49.4851,49.4453,49.4653,340359.91970691,0
+USFR.US,D,20190916,000000,49.4851,49.4851,49.4453,49.4653,287731.31201168,0
+USFR.US,D,20190917,000000,49.4653,49.4851,49.4653,49.4851,250317.08148714,0
+USFR.US,D,20190918,000000,49.4653,49.4851,49.4653,49.4653,137548.09379276,0
+USFR.US,D,20190919,000000,49.4653,49.4851,49.4653,49.4653,205698.41952312,0
+USFR.US,D,20190920,000000,49.4653,49.4851,49.4653,49.4851,193761.34052431,0
+USFR.US,D,20190923,000000,49.4653,49.4851,49.4653,49.4653,151280.00326449,0
+USFR.US,D,20190924,000000,49.5051,49.5051,49.4851,49.5051,323886.04762124,0
+USFR.US,D,20190925,000000,49.5051,49.5051,49.4851,49.5051,353456.05542969,0
+USFR.US,D,20190926,000000,49.5051,49.525,49.4851,49.525,263567.89202405,0
+USFR.US,D,20190927,000000,49.525,49.525,49.5051,49.525,119012.22564613,0
+USFR.US,D,20190930,000000,49.525,49.525,49.5051,49.525,290340.69621351,0
+USFR.US,D,20191001,000000,49.525,49.5449,49.525,49.525,124750.25949721,0
+USFR.US,D,20191002,000000,49.5449,49.5648,49.5051,49.515,453670.2692507,0
+USFR.US,D,20191003,000000,49.5449,49.5449,49.525,49.5449,126795.1810657,0
+USFR.US,D,20191004,000000,49.525,49.5449,49.525,49.5449,183944.51173726,0
+USFR.US,D,20191007,000000,49.525,49.5449,49.525,49.525,735262.79902926,0
+USFR.US,D,20191008,000000,49.5449,49.5449,49.525,49.5449,76794.036446686,0
+USFR.US,D,20191009,000000,49.525,49.5449,49.525,49.525,227404.1169773,0
+USFR.US,D,20191010,000000,49.5449,49.5449,49.525,49.5449,131684.51220294,0
+USFR.US,D,20191011,000000,49.525,49.5648,49.525,49.525,436365.77332557,0
+USFR.US,D,20191014,000000,49.5648,49.5648,49.525,49.525,122532.58424022,0
+USFR.US,D,20191015,000000,49.5449,49.5648,49.525,49.5648,536580.9915285,0
+USFR.US,D,20191016,000000,49.5449,49.5648,49.5449,49.5449,285410.18541797,0
+USFR.US,D,20191017,000000,49.5648,49.5648,49.5449,49.5648,147547.72008742,0
+USFR.US,D,20191018,000000,49.5449,49.5648,49.5449,49.5449,97628.934785011,0
+USFR.US,D,20191021,000000,49.5648,49.5648,49.5449,49.5648,226538.33977099,0
+USFR.US,D,20191022,000000,49.5648,49.5648,49.5449,49.5648,168823.54208418,0
+USFR.US,D,20191023,000000,49.5648,49.5648,49.5449,49.5449,142405.28470889,0
+USFR.US,D,20191024,000000,49.5449,49.5648,49.5449,49.5648,197466.50538982,0
+USFR.US,D,20191025,000000,49.5648,49.5648,49.5449,49.5648,237980.25848822,0
+USFR.US,D,20191028,000000,49.5648,49.5848,49.5449,49.5848,553865.39981543,0
+USFR.US,D,20191029,000000,49.5648,49.5848,49.5648,49.5648,606650.69108861,0
+USFR.US,D,20191030,000000,49.5848,49.5848,49.5648,49.5848,151229.784169,0
+USFR.US,D,20191031,000000,49.5848,49.6046,49.5668,49.6046,765180.32297854,0
+USFR.US,D,20191101,000000,49.5848,49.6046,49.5848,49.6046,101383.3143641,0
+USFR.US,D,20191104,000000,49.6046,49.6046,49.5848,49.5848,266668.41897981,0
+USFR.US,D,20191105,000000,49.5848,49.6245,49.5848,49.6245,193116.52733818,0
+USFR.US,D,20191106,000000,49.6245,49.6245,49.6046,49.6046,327233.65252683,0
+USFR.US,D,20191107,000000,49.6046,49.6445,49.6046,49.6245,183554.81155623,0
+USFR.US,D,20191108,000000,49.6245,49.6445,49.6245,49.6445,106942.56823523,0
+USFR.US,D,20191111,000000,49.6245,49.6445,49.6245,49.6445,101190.4730374,0
+USFR.US,D,20191112,000000,49.6245,49.6445,49.6245,49.6245,162053.00362974,0
+USFR.US,D,20191113,000000,49.6245,49.6643,49.6245,49.6445,230546.82797327,0
+USFR.US,D,20191114,000000,49.6445,49.6643,49.6445,49.6445,181328.09686205,0
+USFR.US,D,20191115,000000,49.6643,49.6643,49.6445,49.6545,184857.49489333,0
+USFR.US,D,20191118,000000,49.6643,49.6643,49.6445,49.6445,141402.91156284,0
+USFR.US,D,20191119,000000,49.6643,49.6843,49.6445,49.6843,819105.5877194,0
+USFR.US,D,20191120,000000,49.6843,49.6843,49.6643,49.6643,248804.48233087,0
+USFR.US,D,20191121,000000,49.6643,49.6843,49.6643,49.6843,193989.33521786,0
+USFR.US,D,20191122,000000,49.6843,49.6843,49.6643,49.6843,263113.91140078,0
+USFR.US,D,20191125,000000,49.6843,49.6843,49.6643,49.6843,150266.58191743,0
+USFR.US,D,20191126,000000,49.6843,49.7042,49.6445,49.6643,271466.35136325,0
+USFR.US,D,20191127,000000,49.6643,49.6843,49.6643,49.6743,137140.31473735,0
+USFR.US,D,20191129,000000,49.6843,49.6843,49.6643,49.6843,96925.867448103,0
+USFR.US,D,20191202,000000,49.6643,49.6843,49.6643,49.6643,485814.50789416,0
+USFR.US,D,20191203,000000,49.6643,49.6843,49.6643,49.6843,414080.54750939,0
+USFR.US,D,20191204,000000,49.6843,49.7042,49.6643,49.6843,348881.09583024,0
+USFR.US,D,20191205,000000,49.6843,49.7042,49.6843,49.6942,139402.18279838,0
+USFR.US,D,20191206,000000,49.7042,49.7042,49.6843,49.6843,127324.4903322,0
+USFR.US,D,20191209,000000,49.7042,49.7042,49.6843,49.7042,342851.7912253,0
+USFR.US,D,20191210,000000,49.7042,49.7042,49.6843,49.7042,134473.68076665,0
+USFR.US,D,20191211,000000,49.7042,49.7042,49.6843,49.6843,412157.156152,0
+USFR.US,D,20191212,000000,49.6843,49.7042,49.6843,49.7042,156650.43333656,0
+USFR.US,D,20191213,000000,49.6843,49.7042,49.6843,49.6843,229501.2664051,0
+USFR.US,D,20191216,000000,49.6843,49.7042,49.6643,49.7042,536241.51044296,0
+USFR.US,D,20191217,000000,49.7042,49.7042,49.6843,49.6843,357409.30262694,0
+USFR.US,D,20191218,000000,49.6843,49.7042,49.6843,49.7042,185999.47712485,0
+USFR.US,D,20191219,000000,49.7042,49.744,49.7042,49.744,629453.17358836,0
+USFR.US,D,20191220,000000,49.7241,49.744,49.7241,49.7241,303024.03097134,0
+USFR.US,D,20191223,000000,49.7042,49.744,49.7042,49.7241,231191.64115941,0
+USFR.US,D,20191224,000000,49.744,49.744,49.7241,49.7241,96378.479307224,0
+USFR.US,D,20191226,000000,49.7241,49.764,49.7241,49.764,177803.72074032,0
+USFR.US,D,20191227,000000,49.744,49.744,49.7241,49.744,157595.55671375,0
+USFR.US,D,20191230,000000,49.744,49.764,49.744,49.744,179485.05605743,0
+USFR.US,D,20191231,000000,49.744,49.7978,49.744,49.744,168681.92423488,0
+USFR.US,D,20200102,000000,49.7839,49.7839,49.764,49.764,272175.44499162,0
+USFR.US,D,20200103,000000,49.7839,49.7839,49.764,49.7839,211220.51126357,0
+USFR.US,D,20200106,000000,49.764,49.7839,49.764,49.764,539744.79454459,0
+USFR.US,D,20200107,000000,49.7839,49.8037,49.764,49.8037,257519.50416281,0
+USFR.US,D,20200108,000000,49.7839,49.8037,49.7839,49.8037,228952.87388232,0
+USFR.US,D,20200109,000000,49.7839,49.8037,49.7839,49.7839,523797.21857968,0
+USFR.US,D,20200110,000000,49.8037,49.8037,49.7839,49.8037,287293.40149898,0
+USFR.US,D,20200113,000000,49.8037,49.8037,49.7839,49.7839,1169136.7008364,0
+USFR.US,D,20200114,000000,49.7839,49.8237,49.7839,49.8237,338141.24006801,0
+USFR.US,D,20200115,000000,49.7839,49.8237,49.7839,49.8037,333183.61096089,0
+USFR.US,D,20200116,000000,49.8237,49.8237,49.8037,49.8237,270748.2182977,0
+USFR.US,D,20200117,000000,49.8037,49.8436,49.8037,49.8436,776286.77813787,0
+USFR.US,D,20200121,000000,49.8297,49.8495,49.8297,49.8495,201124.46430557,0
+USFR.US,D,20200122,000000,49.8495,49.8495,49.8297,49.8297,185582.65863226,0
+USFR.US,D,20200123,000000,49.8297,49.8495,49.8297,49.8495,233496.69764256,0
+USFR.US,D,20200124,000000,49.8297,49.8495,49.8297,49.8297,527560.63759596,0
+USFR.US,D,20200127,000000,49.8297,49.8495,49.8297,49.8495,207724.25783532,0
+USFR.US,D,20200128,000000,49.8495,49.8695,49.8297,49.8495,233366.12799428,0
+USFR.US,D,20200129,000000,49.8495,49.8695,49.8495,49.8695,270575.4646092,0
+USFR.US,D,20200130,000000,49.8894,49.8894,49.8695,49.8894,108253.28662761,0
+USFR.US,D,20200131,000000,49.8695,49.8894,49.8695,49.8695,176180.63957397,0
+USFR.US,D,20200203,000000,49.8695,49.8894,49.8695,49.8695,417989.6019026,0
+USFR.US,D,20200204,000000,49.8894,49.9093,49.8695,49.8894,202080.63588376,0
+USFR.US,D,20200205,000000,49.9093,49.9292,49.8894,49.9093,211741.7854748,0
+USFR.US,D,20200206,000000,49.8894,49.9491,49.8894,49.9292,315700.3350558,0
+USFR.US,D,20200207,000000,49.9093,49.9292,49.9093,49.9093,747220.97004816,0
+USFR.US,D,20200210,000000,49.9292,49.9292,49.9093,49.9093,163727.3082735,0
+USFR.US,D,20200211,000000,49.9292,49.9292,49.9093,49.9292,244310.87766612,0
+USFR.US,D,20200212,000000,49.9292,49.9491,49.9093,49.9491,324614.22450589,0
+USFR.US,D,20200213,000000,49.9491,49.9491,49.9292,49.9491,274956.57850004,0
+USFR.US,D,20200214,000000,49.9491,49.9491,49.9292,49.9491,176791.30377517,0
+USFR.US,D,20200218,000000,49.9292,49.9491,49.9093,49.9093,258886.46794214,0
+USFR.US,D,20200219,000000,49.9292,49.9491,49.9093,49.9392,299282.70835708,0
+USFR.US,D,20200220,000000,49.9292,49.9491,49.9292,49.9292,174357.68640755,0
+USFR.US,D,20200221,000000,49.9292,49.9491,49.9292,49.9292,189455.55527671,0
+USFR.US,D,20200224,000000,49.9292,49.9691,49.9292,49.9591,418717.77878726,0
+USFR.US,D,20200225,000000,49.8894,49.9093,49.8695,49.8894,357331.96521988,0
+USFR.US,D,20200226,000000,49.8695,49.8894,49.8495,49.8595,259754.25391227,0
+USFR.US,D,20200227,000000,49.8695,49.8894,49.8495,49.8695,471527.17522627,0
+USFR.US,D,20200228,000000,49.8695,49.9093,49.8695,49.8695,1482560.1021026,0
+USFR.US,D,20200302,000000,49.8894,49.8894,49.8695,49.8695,775646.98686128,0
+USFR.US,D,20200303,000000,49.8495,49.8894,49.8495,49.8695,739357.66407579,0
+USFR.US,D,20200304,000000,49.8695,49.8894,49.8297,49.8297,455973.31697004,0
+USFR.US,D,20200305,000000,49.8097,49.8695,49.8097,49.8495,263772.78593366,0
+USFR.US,D,20200306,000000,49.8495,49.8695,49.7898,49.8495,388494.92273739,0
+USFR.US,D,20200309,000000,49.8097,49.8695,49.75,49.7898,871590.56880153,0
+USFR.US,D,20200310,000000,49.7898,49.9691,49.7898,49.8495,601548.43098647,0
+USFR.US,D,20200311,000000,49.9093,49.9093,49.7898,49.8097,670123.6102647,0
+USFR.US,D,20200312,000000,49.7898,49.9093,49.75,49.8495,917600.29971073,0
+USFR.US,D,20200313,000000,49.8495,49.9093,49.7898,49.8495,674490.66280881,0
+USFR.US,D,20200316,000000,49.7699,49.8894,49.75,49.8297,606494.00751067,0
+USFR.US,D,20200317,000000,49.9292,49.9491,49.8297,49.8695,526878.66227916,0
+USFR.US,D,20200318,000000,49.8097,49.9292,49.7699,49.8894,1388231.5662734,0
+USFR.US,D,20200319,000000,49.8297,49.9292,49.7898,49.9292,2096337.8872236,0
+USFR.US,D,20200320,000000,49.9292,49.9292,49.8297,49.8695,1035552.9024419,0
+USFR.US,D,20200323,000000,49.8297,49.8894,49.8097,49.8297,1284277.03422,0
+USFR.US,D,20200324,000000,49.7898,49.8695,49.7898,49.8097,761489.21945977,0
+USFR.US,D,20200325,000000,49.7898,49.8894,49.7898,49.8894,686539.2281996,0
+USFR.US,D,20200326,000000,49.8894,49.9093,49.8097,49.8695,701898.23636532,0
+USFR.US,D,20200327,000000,49.9093,49.9093,49.8297,49.8894,1106525.5413391,0
+USFR.US,D,20200330,000000,49.9093,49.9093,49.8495,49.8695,608459.58290828,0
+USFR.US,D,20200331,000000,49.8894,49.9292,49.8695,49.9093,300435.73878961,0
+USFR.US,D,20200401,000000,49.9093,49.9292,49.8894,49.8894,1100566.5434678,0
+USFR.US,D,20200402,000000,49.8894,49.9491,49.8695,49.8894,1057668.3877153,0
+USFR.US,D,20200403,000000,49.8894,49.9093,49.8695,49.8695,768277.83678857,0
+USFR.US,D,20200406,000000,49.8695,49.9093,49.8695,49.9093,368276.71489172,0
+USFR.US,D,20200407,000000,49.9093,49.9093,49.8695,49.8894,437059.80122529,0
+USFR.US,D,20200408,000000,49.9093,49.9491,49.8695,49.9491,357925.55492861,0
+USFR.US,D,20200409,000000,49.8894,49.9491,49.8695,49.9491,1063634.41626,0
+USFR.US,D,20200413,000000,49.9093,49.9292,49.8695,49.9093,1159424.327768,0
+USFR.US,D,20200414,000000,49.9093,49.9093,49.8894,49.8894,321589.02619336,0
+USFR.US,D,20200415,000000,49.9093,49.9093,49.8794,49.9093,172777.79366333,0
+USFR.US,D,20200416,000000,49.9093,49.9292,49.8894,49.8994,321744.70538939,0
+USFR.US,D,20200417,000000,49.9093,49.9292,49.8894,49.8894,383293.22882617,0
+USFR.US,D,20200420,000000,49.9292,49.9292,49.8894,49.9292,479265.93784181,0
+USFR.US,D,20200421,000000,49.9491,49.9491,49.9093,49.9292,455785.49755289,0
+USFR.US,D,20200422,000000,49.9093,49.9292,49.9093,49.9093,307837.02908343,0
+USFR.US,D,20200423,000000,49.9292,49.9292,49.8894,49.9093,1679384.807452,0
+USFR.US,D,20200424,000000,49.9292,49.9292,49.9093,49.9292,226111.47745929,0
+USFR.US,D,20200427,000000,49.9093,49.9292,49.8894,49.9093,427388.60781516,0
+USFR.US,D,20200428,000000,49.9292,49.9491,49.9093,49.9491,519469.33693006,0
+USFR.US,D,20200429,000000,49.9292,49.9691,49.9292,49.9292,346225.51006055,0
+USFR.US,D,20200430,000000,49.9491,49.9491,49.9093,49.9491,546522.36367238,0
+USFR.US,D,20200501,000000,49.9292,49.9491,49.9093,49.9491,743172.30656948,0
+USFR.US,D,20200504,000000,49.9292,49.9691,49.9093,49.9093,265598.7522458,0
+USFR.US,D,20200505,000000,49.9292,49.9491,49.9292,49.9392,257284.4787959,0
+USFR.US,D,20200506,000000,49.9292,49.9889,49.9292,49.9889,364713.16787551,0
+USFR.US,D,20200507,000000,49.9691,49.9691,49.9292,49.9691,188997.55712581,0
+USFR.US,D,20200508,000000,49.9691,49.9691,49.9292,49.9491,274473.47080141,0
+USFR.US,D,20200511,000000,49.9491,49.9491,49.9292,49.9292,527306.52897277,0
+USFR.US,D,20200512,000000,49.9491,49.9491,49.9292,49.9292,961996.99327267,0
+USFR.US,D,20200513,000000,49.9491,49.9691,49.9292,49.9292,248024.07758691,0
+USFR.US,D,20200514,000000,49.9292,49.9491,49.9292,49.9491,242333.24968559,0
+USFR.US,D,20200515,000000,49.9292,49.9691,49.9292,49.9491,715564.86101291,0
+USFR.US,D,20200518,000000,49.9691,49.9691,49.9292,49.9292,418301.96467657,0
+USFR.US,D,20200519,000000,49.9292,49.9491,49.9292,49.9292,223405.67259411,0
+USFR.US,D,20200520,000000,49.9491,49.9491,49.9292,49.9491,305447.60451986,0
+USFR.US,D,20200521,000000,49.9491,49.9691,49.9292,49.9292,243251.25475121,0
+USFR.US,D,20200522,000000,49.9491,49.9491,49.9292,49.9491,251978.32916607,0
+USFR.US,D,20200526,000000,49.9571,49.9571,49.9372,49.9471,350171.72658442,0
+USFR.US,D,20200527,000000,49.9372,49.9571,49.9172,49.9372,635500.55706769,0
+USFR.US,D,20200528,000000,49.9571,49.9571,49.9372,49.9372,315867.06245284,0
+USFR.US,D,20200529,000000,49.9172,49.9571,49.9172,49.9372,875782.85889333,0
+USFR.US,D,20200601,000000,49.9571,49.977,49.9172,49.9372,1003474.9530045,0
+USFR.US,D,20200602,000000,49.9372,49.9571,49.9172,49.9372,363646.51428722,0
+USFR.US,D,20200603,000000,49.9172,49.9372,49.8974,49.8974,532235.03100449,0
+USFR.US,D,20200604,000000,49.9172,49.9372,49.9172,49.9172,488797.52216647,0
+USFR.US,D,20200605,000000,49.9372,49.9571,49.9172,49.9372,232610.83279805,0
+USFR.US,D,20200608,000000,49.9372,49.9372,49.9172,49.9372,493358.42041919,0
+USFR.US,D,20200609,000000,49.9372,49.9372,49.9172,49.9372,312672.12359754,0
+USFR.US,D,20200610,000000,49.9372,49.9571,49.9172,49.9172,502077.45977876,0
+USFR.US,D,20200611,000000,49.9372,49.9571,49.9172,49.9571,259429.83855538,0
+USFR.US,D,20200612,000000,49.9172,49.9372,49.9172,49.9172,185289.37911457,0
+USFR.US,D,20200615,000000,49.9172,49.9372,49.9172,49.9172,119693.19658101,0
+USFR.US,D,20200616,000000,49.9372,49.9571,49.9172,49.9372,627726.6410853,0
+USFR.US,D,20200617,000000,49.9571,49.9571,49.9372,49.9372,280852.30031098,0
+USFR.US,D,20200618,000000,49.9372,49.9571,49.9372,49.9372,147419.15920296,0
+USFR.US,D,20200619,000000,49.9372,49.9571,49.9172,49.9172,321178.23399222,0
+USFR.US,D,20200622,000000,49.9372,49.9571,49.9372,49.9372,171486.15852724,0
+USFR.US,D,20200623,000000,49.9651,49.9651,49.9252,49.9352,258305.93519824,0
+USFR.US,D,20200624,000000,49.9451,49.9451,49.9252,49.9252,490493.92321224,0
+USFR.US,D,20200625,000000,49.9252,49.9451,49.9252,49.9451,394412.74095034,0
+USFR.US,D,20200626,000000,49.9451,49.9651,49.9451,49.9451,201924.95668773,0
+USFR.US,D,20200629,000000,49.9252,49.9451,49.9252,49.9451,173919.77589485,0
+USFR.US,D,20200630,000000,49.9651,49.9651,49.9252,49.9651,299316.85734202,0
+USFR.US,D,20200701,000000,49.9651,49.9651,49.9252,49.9451,450597.86498841,0
+USFR.US,D,20200702,000000,49.9252,49.9651,49.9252,49.9451,208852.1787201,0
+USFR.US,D,20200706,000000,49.9451,49.9651,49.9252,49.9651,245347.3997971,0
+USFR.US,D,20200707,000000,49.9451,49.9651,49.9451,49.9451,172008.43712037,0
+USFR.US,D,20200708,000000,49.9252,49.9651,49.9252,49.9651,252121.95577917,0
+USFR.US,D,20200709,000000,49.9252,49.9651,49.9252,49.9451,237500.1639353,0
+USFR.US,D,20200710,000000,49.9451,49.9651,49.9252,49.9451,313672.48797978,0
+USFR.US,D,20200713,000000,49.9451,49.9651,49.9054,49.9451,542797.11116868,0
+USFR.US,D,20200714,000000,49.9651,49.9651,49.9451,49.9451,106687.45523012,0
+USFR.US,D,20200715,000000,49.9651,49.9651,49.9451,49.9651,267766.2084073,0
+USFR.US,D,20200716,000000,49.9651,49.9651,49.9451,49.9451,89680.256350307,0
+USFR.US,D,20200717,000000,49.9651,49.9651,49.9451,49.9651,422202.98401451,0
+USFR.US,D,20200720,000000,49.9451,49.9651,49.9451,49.9451,232297.46564218,0
+USFR.US,D,20200721,000000,49.9451,49.9651,49.9451,49.9451,102480.09940968,0
+USFR.US,D,20200722,000000,49.9651,49.9651,49.9451,49.9451,199684.18064681,0
+USFR.US,D,20200723,000000,49.9651,49.9651,49.9451,49.9651,147843.00836892,0
+USFR.US,D,20200724,000000,49.9451,49.9651,49.9451,49.9451,182903.97207863,0
+USFR.US,D,20200727,000000,49.9451,49.9651,49.9451,49.9451,154999.22947674,0
+USFR.US,D,20200728,000000,49.9511,49.9711,49.9511,49.9711,142706.59928185,0
+USFR.US,D,20200729,000000,49.9711,49.9711,49.9312,49.9511,622743.90243044,0
+USFR.US,D,20200730,000000,49.9312,49.9711,49.9312,49.9711,210660.06615786,0
+USFR.US,D,20200731,000000,49.9511,49.9909,49.9511,49.9511,287209.03341854,0
+USFR.US,D,20200803,000000,49.9711,49.9711,49.9511,49.9511,174799.6144479,0
+USFR.US,D,20200804,000000,49.9711,49.9909,49.9511,49.9511,145739.83264966,0
+USFR.US,D,20200805,000000,49.9711,49.9909,49.9511,49.9511,173750.03535209,0
+USFR.US,D,20200806,000000,49.9711,49.9711,49.9511,49.9511,269445.5349606,0
+USFR.US,D,20200807,000000,49.9511,49.9909,49.9511,49.9909,139918.43510005,0
+USFR.US,D,20200810,000000,49.9909,49.9909,49.9511,49.9711,143316.25910114,0
+USFR.US,D,20200811,000000,49.9711,49.9711,49.9511,49.9511,180466.33718338,0
+USFR.US,D,20200812,000000,49.9711,49.9711,49.9511,49.9511,150182.213837,0
+USFR.US,D,20200813,000000,49.9711,49.9909,49.9511,49.9909,155127.7903612,0
+USFR.US,D,20200814,000000,49.9711,49.9711,49.9511,49.9611,216435.26213961,0
+USFR.US,D,20200817,000000,49.9909,49.9909,49.9511,49.9711,132283.12382123,0
+USFR.US,D,20200818,000000,49.9511,49.9711,49.9511,49.9511,175153.15688017,0
+USFR.US,D,20200819,000000,49.9711,49.9711,49.9511,49.9711,133380.91324871,0
+USFR.US,D,20200820,000000,49.9711,49.9711,49.9511,49.9711,150150.07361589,0
+USFR.US,D,20200821,000000,49.9511,49.9711,49.9511,49.9711,277313.86284252,0
+USFR.US,D,20200824,000000,49.9511,49.9711,49.9511,49.9511,134209.52832435,0
+USFR.US,D,20200825,000000,49.977,49.977,49.9571,49.9571,149621.7687313,0
+USFR.US,D,20200826,000000,49.977,49.977,49.9571,49.9571,127273.2668548,0
+USFR.US,D,20200827,000000,49.9571,49.977,49.9372,49.9571,519906.24306084,0
+USFR.US,D,20200828,000000,49.9571,49.977,49.9571,49.9671,129387.49077508,0
+USFR.US,D,20200831,000000,49.9571,49.977,49.9571,49.9571,155408.01291405,0
+USFR.US,D,20200901,000000,49.977,49.977,49.9571,49.9571,192393.37236308,0
+USFR.US,D,20200902,000000,49.9571,49.977,49.9571,49.977,109364.13301993,0
+USFR.US,D,20200903,000000,49.9571,49.977,49.9571,49.977,156640.38951746,0
+USFR.US,D,20200904,000000,49.9571,49.977,49.9571,49.9571,119054.40968634,0
+USFR.US,D,20200908,000000,49.9571,49.977,49.9571,49.977,211824.1447914,0
+USFR.US,D,20200909,000000,49.977,49.977,49.9571,49.9571,129289.06134791,0
+USFR.US,D,20200910,000000,49.9571,49.977,49.9571,49.977,122601.886592,0
+USFR.US,D,20200911,000000,49.9571,49.977,49.9571,49.977,202447.23528087,0
+USFR.US,D,20200914,000000,49.9571,49.977,49.9571,49.9671,116720.2261278,0
+USFR.US,D,20200915,000000,49.9571,49.977,49.9571,49.9571,116590.66086143,0
+USFR.US,D,20200916,000000,49.9571,49.977,49.9571,49.977,127705.15107605,0
+USFR.US,D,20200917,000000,49.9571,49.977,49.9571,49.9671,142071.82991481,0
+USFR.US,D,20200918,000000,49.9571,49.977,49.9571,49.9571,124038.15272311,0
+USFR.US,D,20200921,000000,49.977,49.977,49.9571,49.9571,265071.45174312,0
+USFR.US,D,20200922,000000,49.9809,49.9809,49.9611,49.9611,118105.26878152,0
+USFR.US,D,20200923,000000,49.9611,49.9809,49.9611,49.9809,178069.88194644,0
+USFR.US,D,20200924,000000,49.9611,49.9809,49.9611,49.9809,120636.31119438,0
+USFR.US,D,20200925,000000,49.9809,49.9809,49.9611,49.9809,194789.82760003,0
+USFR.US,D,20200928,000000,49.9809,49.9809,49.9611,49.9611,196358.67214324,0
+USFR.US,D,20200929,000000,49.9809,49.9809,49.9611,49.9611,158795.79309604,0
+USFR.US,D,20200930,000000,49.9809,49.9809,49.9611,49.9611,234261.03227597,0
+USFR.US,D,20201001,000000,49.9809,50.0009,49.9611,50.0009,174817.69332227,0
+USFR.US,D,20201002,000000,49.9809,49.9809,49.9611,49.9611,137246.7792198,0
+USFR.US,D,20201005,000000,49.9611,49.9809,49.9611,49.9809,733408.71002365,0
+USFR.US,D,20201006,000000,49.9611,49.9809,49.9611,49.9611,169154.98811443,0
+USFR.US,D,20201007,000000,49.9611,49.9809,49.9412,49.9611,141701.21299007,0
+USFR.US,D,20201008,000000,49.9809,49.9809,49.9611,49.9809,164328.93303751,0
+USFR.US,D,20201009,000000,49.9611,49.9809,49.9611,49.9809,147405.09785622,0
+USFR.US,D,20201012,000000,49.9611,49.9809,49.9611,49.9611,536565.92579985,0
+USFR.US,D,20201013,000000,49.9611,49.9809,49.9611,49.9809,100722.43106741,0
+USFR.US,D,20201014,000000,49.9809,49.9809,49.9611,49.9809,102795.47532938,0
+USFR.US,D,20201015,000000,49.9611,49.9809,49.9412,49.9809,2614945.464475,0
+USFR.US,D,20201016,000000,49.9412,49.9809,49.9412,49.9611,208265.61968473,0
+USFR.US,D,20201019,000000,49.9611,49.9809,49.9412,49.9412,258407.37777113,0
+USFR.US,D,20201020,000000,49.9611,49.9809,49.9412,49.9809,261856.42524963,0
+USFR.US,D,20201021,000000,49.9809,49.9809,49.9611,49.9809,287440.04125781,0
+USFR.US,D,20201022,000000,49.9611,49.9809,49.9611,49.9809,169392.02224516,0
+USFR.US,D,20201023,000000,49.9809,49.9809,49.9611,49.9711,103261.50853556,0
+USFR.US,D,20201026,000000,49.9809,49.9809,49.9611,49.9611,53290.495373837,0
+USFR.US,D,20201027,000000,49.9631,49.9829,49.9631,49.9829,458587.72308143,0
+USFR.US,D,20201028,000000,49.9631,49.9829,49.9631,49.9829,200949.70185325,0
+USFR.US,D,20201029,000000,49.9631,49.9829,49.9631,49.9829,191541.65650351,0
+USFR.US,D,20201030,000000,49.9631,49.9829,49.9631,49.9829,109585.09704009,0
+USFR.US,D,20201102,000000,49.9631,49.9829,49.9631,49.9631,84644.285454223,0
+USFR.US,D,20201103,000000,49.9631,49.9829,49.9631,49.9829,109763.87702005,0
+USFR.US,D,20201104,000000,49.9631,49.9829,49.9631,49.9829,97755.486905655,0
+USFR.US,D,20201105,000000,49.9631,49.9829,49.9631,49.9829,226711.09345948,0
+USFR.US,D,20201106,000000,49.9829,49.9829,49.9432,49.9432,417677.23912863,0
+USFR.US,D,20201109,000000,49.9432,49.9829,49.9432,49.9631,217766.06817019,0
+USFR.US,D,20201110,000000,49.9631,49.9829,49.9631,49.9829,266175.26746206,0
+USFR.US,D,20201111,000000,49.9631,49.977,49.9432,49.9631,207971.33578515,0
+USFR.US,D,20201112,000000,49.9432,49.9631,49.9432,49.9631,68820.248464234,0
+USFR.US,D,20201113,000000,49.9631,49.9829,49.9432,49.9432,437431.42253195,0
+USFR.US,D,20201116,000000,49.9631,49.9829,49.9631,49.9829,212188.73542468,0
+USFR.US,D,20201117,000000,49.9631,49.9829,49.9631,49.9829,137601.32603399,0
+USFR.US,D,20201118,000000,49.9631,49.9829,49.9631,49.9829,170929.73094917,0
+USFR.US,D,20201119,000000,49.9829,49.9829,49.9631,49.9829,127018.15384969,0
+USFR.US,D,20201120,000000,49.9631,49.9829,49.9631,49.9829,272987.9899567,0
+USFR.US,D,20201123,000000,49.9651,49.9849,49.9651,49.9849,117504.64839941,0
+USFR.US,D,20201124,000000,49.9651,49.9849,49.9451,49.9651,218459.091688,0
+USFR.US,D,20201125,000000,49.9451,49.9651,49.9451,49.9451,139947.56217544,0
+USFR.US,D,20201127,000000,49.9451,49.9651,49.9451,49.9651,24498.883545529,0
+USFR.US,D,20201130,000000,49.9451,49.9651,49.9451,49.9451,108853.90700971,0
+USFR.US,D,20201201,000000,49.9451,49.9651,49.9451,49.9451,470329.95198971,0
+USFR.US,D,20201202,000000,49.9451,49.9651,49.9451,49.9651,130278.37752912,0
+USFR.US,D,20201203,000000,49.9451,49.9651,49.9451,49.9651,175548.88335266,0
+USFR.US,D,20201204,000000,49.9451,49.9849,49.9451,49.9849,210297.4842884,0
+USFR.US,D,20201207,000000,49.9451,49.9849,49.9451,49.9849,141808.68185443,0
+USFR.US,D,20201208,000000,49.975,49.975,49.9551,49.975,96736.039267138,0
+USFR.US,D,20201209,000000,49.9551,49.975,49.9551,49.9551,89880.12835037,0
+USFR.US,D,20201210,000000,49.975,49.975,49.9551,49.9551,224715.38660457,0
+USFR.US,D,20201211,000000,49.9551,49.975,49.9551,49.975,412679.43474513,0
+USFR.US,D,20201214,000000,49.9551,49.975,49.9551,49.9551,87124.10438969,0
+USFR.US,D,20201215,000000,49.9551,49.975,49.9551,49.9551,212461.92730417,0
+USFR.US,D,20201216,000000,49.9551,49.975,49.9551,49.975,96231.839548383,0
+USFR.US,D,20201217,000000,49.9551,49.975,49.9551,49.9551,117203.33382645,0
+USFR.US,D,20201218,000000,49.9551,49.975,49.9551,49.975,136346.85302855,0
+USFR.US,D,20201221,000000,49.977,49.977,49.9571,49.9571,417765.62473671,0
+USFR.US,D,20201222,000000,49.9571,49.977,49.9571,49.977,125014.4119395,0
+USFR.US,D,20201223,000000,49.9571,49.977,49.9571,49.9571,740421.30451835,0
+USFR.US,D,20201224,000000,49.9372,49.977,49.9372,49.977,221346.68967888,0
+USFR.US,D,20201228,000000,49.9571,49.977,49.9571,49.977,117959.63340458,0
+USFR.US,D,20201229,000000,49.9571,49.977,49.9571,49.977,110156.59034681,0
+USFR.US,D,20201230,000000,49.9571,49.977,49.9571,49.977,129739.02444353,0
+USFR.US,D,20201231,000000,49.9571,49.977,49.9571,49.9571,156309.94786912,0
+USFR.US,D,20210104,000000,49.9571,49.977,49.9571,49.9571,416111.40773115,0
+USFR.US,D,20210105,000000,49.9571,49.977,49.9571,49.9571,170684.66176317,0
+USFR.US,D,20210106,000000,49.977,49.977,49.9571,49.9571,259527.26360064,0
+USFR.US,D,20210107,000000,49.9571,49.977,49.9372,49.977,1281028.8631235,0
+USFR.US,D,20210108,000000,49.977,49.977,49.9571,49.9571,165667.77412337,0
+USFR.US,D,20210111,000000,49.9571,49.977,49.9571,49.9571,372960.14773744,0
+USFR.US,D,20210112,000000,49.9571,49.977,49.9571,49.9571,159174.44507606,0
+USFR.US,D,20210113,000000,49.9571,49.977,49.9571,49.9571,144828.8582574,0
+USFR.US,D,20210114,000000,49.977,49.977,49.9571,49.9571,221085.5503823,0
+USFR.US,D,20210115,000000,49.9571,49.977,49.9571,49.977,137455.69065705,0
+USFR.US,D,20210119,000000,49.977,49.977,49.9571,49.977,179403.70112273,0
+USFR.US,D,20210120,000000,49.977,49.977,49.9571,49.977,216350.89405918,0
+USFR.US,D,20210121,000000,49.9969,49.9969,49.9571,49.977,159320.08045299,0
+USFR.US,D,20210122,000000,49.977,49.977,49.9571,49.977,136039.51216413,0
+USFR.US,D,20210125,000000,49.9571,49.977,49.9571,49.977,355979.06278729,0
+USFR.US,D,20210126,000000,49.9571,49.977,49.9571,49.9571,283012.72579911,0
+USFR.US,D,20210127,000000,49.977,49.977,49.9571,49.977,145731.79759437,0
+USFR.US,D,20210128,000000,49.9571,49.977,49.9571,49.9571,50904.083955989,0
+USFR.US,D,20210129,000000,49.9571,49.977,49.9571,49.9571,109121.07259774,0
+USFR.US,D,20210201,000000,49.9571,49.977,49.9571,49.9571,215505.20449108,0
+USFR.US,D,20210202,000000,49.9631,49.977,49.9571,49.9571,152696.18175741,0
+USFR.US,D,20210203,000000,49.9571,49.977,49.9571,49.9571,263128.97712943,0
+USFR.US,D,20210204,000000,49.9571,49.977,49.9571,49.9571,234654.74998464,0
+USFR.US,D,20210205,000000,49.9571,49.977,49.9571,49.977,192214.59238312,0
+USFR.US,D,20210208,000000,49.9571,49.977,49.9571,49.9571,167239.63181231,0
+USFR.US,D,20210209,000000,49.977,49.977,49.9571,49.9571,126277.92438212,0
+USFR.US,D,20210210,000000,49.9571,49.977,49.9571,49.977,151332.2311238,0
+USFR.US,D,20210211,000000,49.9571,49.977,49.9571,49.9671,88854.654420394,0
+USFR.US,D,20210212,000000,49.977,49.977,49.9571,49.9571,148241.74798714,0
+USFR.US,D,20210216,000000,49.9571,49.977,49.9571,49.9571,117154.11911287,0
+USFR.US,D,20210217,000000,49.9571,49.977,49.9571,49.977,186556.90908483,0
+USFR.US,D,20210218,000000,49.977,49.9969,49.9571,49.977,61023.23169792,0
+USFR.US,D,20210219,000000,49.9571,49.977,49.9571,49.977,78396.025592927,0
+USFR.US,D,20210222,000000,49.9571,49.9969,49.9571,49.9671,218944.20815047,0
+USFR.US,D,20210223,000000,49.977,49.977,49.9571,49.9571,94978.370924867,0
+USFR.US,D,20210224,000000,49.977,49.977,49.9571,49.9571,121327.32594838,0
+USFR.US,D,20210225,000000,49.9571,49.977,49.9571,49.9571,217454.70977813,0
+USFR.US,D,20210226,000000,49.977,49.9969,49.9571,49.9571,500483.5056878,0
+USFR.US,D,20210301,000000,49.9571,49.977,49.9571,49.9571,1314174.4705311,0
+USFR.US,D,20210302,000000,49.9571,49.977,49.9571,49.977,97991.516654474,0
+USFR.US,D,20210303,000000,49.9571,49.977,49.9571,49.977,200115.06048615,0
+USFR.US,D,20210304,000000,49.9571,49.977,49.9571,49.9571,192367.25843342,0
+USFR.US,D,20210305,000000,49.9571,49.977,49.9571,49.977,248982.25792892,0
+USFR.US,D,20210308,000000,49.9571,49.977,49.9571,49.9571,275885.63176667,0
+USFR.US,D,20210309,000000,49.9571,49.977,49.9571,49.9571,135144.60788244,0
+USFR.US,D,20210310,000000,49.9571,49.977,49.9571,49.9571,95814.016673877,0
+USFR.US,D,20210311,000000,49.9571,49.977,49.9571,49.977,104852.44948079,0
+USFR.US,D,20210312,000000,49.9571,49.977,49.9571,49.9571,76585.125009432,0
+USFR.US,D,20210315,000000,49.9571,49.977,49.9571,49.977,163279.3539417,0
+USFR.US,D,20210316,000000,49.9571,49.977,49.9571,49.977,72655.982978025,0
+USFR.US,D,20210317,000000,49.9571,49.9969,49.9571,49.977,95925.503065873,0
+USFR.US,D,20210318,000000,49.9969,49.9969,49.9571,49.9571,114165.0785491,0
+USFR.US,D,20210319,000000,49.9571,49.977,49.9571,49.977,200159.25329018,0
+USFR.US,D,20210322,000000,49.977,49.9869,49.9571,49.9571,74078.187762399,0
+USFR.US,D,20210323,000000,49.9571,49.9969,49.9571,49.9571,267667.77898013,0
+USFR.US,D,20210324,000000,49.9571,49.9969,49.9571,49.977,105419.92525986,0
+USFR.US,D,20210325,000000,49.9571,49.9969,49.9571,49.9969,149291.32708295,0
+USFR.US,D,20210326,000000,49.977,49.9969,49.977,49.9969,195941.85365065,0
+USFR.US,D,20210329,000000,49.9571,49.977,49.9571,49.977,214949.78129492,0
+USFR.US,D,20210330,000000,49.9571,49.9969,49.9571,49.9969,167083.95261628,0
+USFR.US,D,20210331,000000,49.9571,49.9969,49.9571,49.9571,253293.06508608,0
+USFR.US,D,20210401,000000,49.9571,49.9969,49.9571,49.9969,1474242.815507,0
+USFR.US,D,20210405,000000,49.977,49.977,49.9571,49.9571,85418.663906731,0
+USFR.US,D,20210406,000000,49.9571,49.9969,49.9571,49.977,366047.99143373,0
+USFR.US,D,20210407,000000,49.9571,49.977,49.9571,49.977,120755.83264166,0
+USFR.US,D,20210408,000000,49.977,49.977,49.9571,49.9571,135170.7218121,0
+USFR.US,D,20210409,000000,49.9571,49.977,49.9571,49.9571,80053.255744211,0
+USFR.US,D,20210412,000000,49.9571,49.977,49.9571,49.9571,224162.97655414,0
+USFR.US,D,20210413,000000,49.9571,49.9969,49.9571,49.9969,170510.90369276,0
+USFR.US,D,20210414,000000,49.9969,49.9969,49.9571,49.9969,166846.91848555,0
+USFR.US,D,20210415,000000,49.9571,49.977,49.9571,49.977,250386.38383892,0
+USFR.US,D,20210416,000000,49.977,49.977,49.9571,49.9571,88028.048108572,0
+USFR.US,D,20210419,000000,49.9571,49.977,49.9571,49.977,160535.38256393,0
+USFR.US,D,20210420,000000,49.9571,49.977,49.9571,49.9571,324017.62165143,0
+USFR.US,D,20210421,000000,49.9571,49.977,49.9571,49.9571,123620.32984861,0
+USFR.US,D,20210422,000000,49.9571,49.977,49.9571,49.9571,65862.34373967,0
+USFR.US,D,20210423,000000,49.9571,49.977,49.9571,49.9571,64385.902332162,0
+USFR.US,D,20210426,000000,49.9571,49.977,49.9571,49.9571,232946.29635595,0
+USFR.US,D,20210427,000000,49.9571,49.977,49.9571,49.9571,77362.516607671,0
+USFR.US,D,20210428,000000,49.9571,49.977,49.9571,49.977,88062.197093507,0
+USFR.US,D,20210429,000000,49.9571,49.977,49.9571,49.9571,57827.288460716,0
+USFR.US,D,20210430,000000,49.9571,49.9969,49.9571,49.9969,2204312.9600622,0
+USFR.US,D,20210503,000000,49.9571,49.9969,49.9571,49.9571,2283050.4755045,0
+USFR.US,D,20210504,000000,49.977,49.977,49.9571,49.9571,164848.19848492,0
+USFR.US,D,20210505,000000,49.977,49.977,49.9571,49.9571,82443.6846897,0
+USFR.US,D,20210506,000000,49.9571,49.977,49.9571,49.9571,43293.88222491,0
+USFR.US,D,20210507,000000,49.9571,49.977,49.9571,49.9571,64223.192462763,0
+USFR.US,D,20210510,000000,49.9571,49.977,49.9571,49.9571,129277.00876498,0
+USFR.US,D,20210511,000000,49.9571,49.977,49.9571,49.9571,101022.74125845,0
+USFR.US,D,20210512,000000,49.9571,49.977,49.9571,49.9571,175735.69838789,0
+USFR.US,D,20210513,000000,49.9571,49.977,49.9571,49.977,133093.66002249,0
+USFR.US,D,20210514,000000,49.9571,49.977,49.9571,49.977,110557.33872885,0
+USFR.US,D,20210517,000000,49.9571,49.977,49.9571,49.977,333766.15246861,0
+USFR.US,D,20210518,000000,49.9571,49.977,49.9571,49.977,130445.10492617,0
+USFR.US,D,20210519,000000,49.9571,49.977,49.9571,49.9571,252553.84000042,0
+USFR.US,D,20210520,000000,49.977,49.977,49.9571,49.977,66521.218272543,0
+USFR.US,D,20210521,000000,49.9571,49.977,49.9571,49.977,156528.90312546,0
+USFR.US,D,20210524,000000,49.977,49.977,49.9571,49.9671,251715.18110568,0
+USFR.US,D,20210525,000000,49.9571,49.977,49.9571,49.977,78136.89506018,0
+USFR.US,D,20210526,000000,49.9671,49.977,49.9571,49.977,65791.032624069,0
+USFR.US,D,20210527,000000,49.9571,49.977,49.9571,49.9571,87393.278741535,0
+USFR.US,D,20210528,000000,49.9571,49.977,49.9571,49.9571,160967.26678518,0
+USFR.US,D,20210601,000000,49.9571,49.977,49.9571,49.977,206492.88561382,0
+USFR.US,D,20210602,000000,49.977,49.977,49.9571,49.977,80430.903342322,0
+USFR.US,D,20210603,000000,49.9571,49.977,49.9571,49.9571,263816.97873769,0
+USFR.US,D,20210604,000000,49.9571,49.977,49.9571,49.977,76549.971642587,0
+USFR.US,D,20210607,000000,49.977,49.977,49.9571,49.9571,246653.09627993,0
+USFR.US,D,20210608,000000,49.9571,49.977,49.9571,49.9571,65764.918694412,0
+USFR.US,D,20210609,000000,49.977,49.977,49.9571,49.977,62555.91849238,0
+USFR.US,D,20210610,000000,49.977,49.977,49.9571,49.9571,196968.33196253,0
+USFR.US,D,20210611,000000,49.9571,49.977,49.9571,49.9571,106161.15910935,0
+USFR.US,D,20210614,000000,49.9571,49.977,49.9571,49.977,542387.32334944,0
+USFR.US,D,20210615,000000,49.977,49.977,49.9571,49.9571,193607.6700921,0
+USFR.US,D,20210616,000000,49.977,49.977,49.9571,49.9571,239827.31682047,0
+USFR.US,D,20210617,000000,49.9571,49.977,49.9571,49.977,87581.098158681,0
+USFR.US,D,20210618,000000,49.9571,49.977,49.9571,49.977,115546.10367517,0
+USFR.US,D,20210621,000000,49.9571,49.977,49.9571,49.9571,86631.957253854,0
+USFR.US,D,20210622,000000,49.9571,49.977,49.9571,49.977,49678.738025948,0
+USFR.US,D,20210623,000000,49.9571,49.977,49.9571,49.977,68419.500082196,0
+USFR.US,D,20210624,000000,49.9571,49.977,49.9571,49.977,113110.47754374,0
+USFR.US,D,20210625,000000,49.9571,49.977,49.9571,49.9571,71828.372284292,0
+USFR.US,D,20210628,000000,49.9571,49.977,49.9571,49.977,161295.69966971,0
+USFR.US,D,20210629,000000,49.9571,49.977,49.9571,49.9571,58829.661606766,0
+USFR.US,D,20210630,000000,49.977,49.977,49.9571,49.977,163660.01468553,0
+USFR.US,D,20210701,000000,49.9571,49.977,49.9372,49.9571,170064.95812478,0
+USFR.US,D,20210702,000000,49.9571,49.977,49.9571,49.9571,97411.98829248,0
+USFR.US,D,20210706,000000,49.9571,49.977,49.9571,49.977,80860.778799745,0
+USFR.US,D,20210707,000000,49.9571,49.977,49.9571,49.977,152796.61994839,0
+USFR.US,D,20210708,000000,49.9571,49.977,49.9571,49.9571,77722.085331404,0
+USFR.US,D,20210709,000000,49.9571,49.977,49.9571,49.9571,89055.530802368,0
+USFR.US,D,20210712,000000,49.9571,49.977,49.9571,49.9571,116579.61266042,0
+USFR.US,D,20210713,000000,49.977,49.977,49.9571,49.9571,83647.938599632,0
+USFR.US,D,20210714,000000,49.9571,49.977,49.9571,49.977,111803.77667899,0
+USFR.US,D,20210715,000000,49.9571,49.977,49.9571,49.977,106858.2001548,0
+USFR.US,D,20210716,000000,49.977,49.977,49.9571,49.9571,78808.826557883,0
+USFR.US,D,20210719,000000,49.9571,49.977,49.9571,49.977,93330.180210771,0
+USFR.US,D,20210720,000000,49.9571,49.977,49.9571,49.977,96643.63613143,0
+USFR.US,D,20210721,000000,49.9571,49.977,49.9571,49.9571,102777.396455,0
+USFR.US,D,20210722,000000,49.9571,49.977,49.9571,49.9571,50564.602870453,0
+USFR.US,D,20210723,000000,49.9571,49.977,49.9571,49.9571,64975.474513255,0
+USFR.US,D,20210726,000000,49.9571,49.977,49.9571,49.9571,78149.952025009,0
+USFR.US,D,20210727,000000,49.9571,49.977,49.9571,49.9571,74450.81345096,0
+USFR.US,D,20210728,000000,49.977,49.977,49.9571,49.9571,47341.541321682,0
+USFR.US,D,20210729,000000,49.9571,49.977,49.9571,49.9571,34129.901679263,0
+USFR.US,D,20210730,000000,49.9571,49.977,49.9571,49.9571,206395.46056856,0
+USFR.US,D,20210802,000000,49.9571,49.977,49.9571,49.9571,63695.891960082,0
+USFR.US,D,20210803,000000,49.9571,49.977,49.9571,49.977,50538.488940796,0
+USFR.US,D,20210804,000000,49.9571,49.977,49.9571,49.9571,71021.853610668,0
+USFR.US,D,20210805,000000,49.9571,49.977,49.9571,49.9571,107694.85028572,0
+USFR.US,D,20210806,000000,49.9571,49.977,49.9571,49.9571,50231.148076376,0
+USFR.US,D,20210809,000000,49.9571,49.977,49.9571,49.9571,510354.57109799,0
+USFR.US,D,20210810,000000,49.977,49.977,49.9571,49.977,100848.98318805,0
+USFR.US,D,20210811,000000,49.9571,49.977,49.9571,49.977,130578.68772018,0
+USFR.US,D,20210812,000000,49.977,49.977,49.9571,49.9571,97020.279347631,0
+USFR.US,D,20210813,000000,49.9571,49.977,49.9571,49.977,110748.17129173,0
+USFR.US,D,20210816,000000,49.9571,49.977,49.9571,49.977,516132.78022547,0
+USFR.US,D,20210817,000000,49.9571,49.977,49.9571,49.9571,130246.23730801,0
+USFR.US,D,20210818,000000,49.977,49.977,49.9571,49.9571,61120.656743178,0
+USFR.US,D,20210819,000000,49.9571,49.977,49.9571,49.977,102303.32819354,0
+USFR.US,D,20210820,000000,49.9571,49.977,49.9571,49.9571,48309.765482797,0
+USFR.US,D,20210823,000000,49.9571,49.977,49.9571,49.977,53429.100077399,0
+USFR.US,D,20210824,000000,49.9571,49.977,49.9571,49.9571,182795.49883237,0
+USFR.US,D,20210825,000000,49.9571,49.977,49.9571,49.9571,102773.37892736,0
+USFR.US,D,20210826,000000,49.977,49.977,49.9571,49.9571,115863.48835868,0
+USFR.US,D,20210827,000000,49.9571,49.977,49.9571,49.9571,103199.23685714,0
+USFR.US,D,20210830,000000,49.977,49.977,49.9571,49.9571,78420.130758763,0
+USFR.US,D,20210831,000000,49.9571,49.977,49.9571,49.9571,167303.91225454,0
+USFR.US,D,20210901,000000,49.9571,49.977,49.9571,49.9571,106882.30532063,0
+USFR.US,D,20210902,000000,49.9571,49.977,49.9571,49.9671,96902.766664176,0
+USFR.US,D,20210903,000000,49.9571,49.977,49.9571,49.9571,142326.94291992,0
+USFR.US,D,20210907,000000,49.9571,49.9969,49.9571,49.9571,279834.86143628,0
+USFR.US,D,20210908,000000,49.9571,49.977,49.9571,49.977,292000.93951053,0
+USFR.US,D,20210909,000000,49.977,49.977,49.9571,49.977,87082.924731385,0
+USFR.US,D,20210910,000000,49.977,49.977,49.9571,49.9571,43711.705099415,0
+USFR.US,D,20210913,000000,49.9571,49.977,49.9571,49.977,67768.660604601,0
+USFR.US,D,20210914,000000,49.9571,49.977,49.9571,49.977,74377.49357154,0
+USFR.US,D,20210915,000000,49.9571,49.977,49.9571,49.9571,91874.830823371,0
+USFR.US,D,20210916,000000,49.9571,49.977,49.9571,49.9571,97246.265277351,0
+USFR.US,D,20210917,000000,49.977,49.977,49.9571,49.9571,57477.763556082,0
+USFR.US,D,20210920,000000,49.9571,49.977,49.9571,49.977,105277.30302867,0
+USFR.US,D,20210921,000000,49.9571,49.977,49.9571,49.977,59116.914832989,0
+USFR.US,D,20210922,000000,49.9571,49.977,49.9571,49.9571,131385.20639381,0
+USFR.US,D,20210923,000000,49.9571,49.977,49.9571,49.9571,85786.267685744,0
+USFR.US,D,20210924,000000,49.9571,49.977,49.9571,49.9571,173988.07386473,0
+USFR.US,D,20210927,000000,49.9571,49.977,49.9571,49.9571,257965.4497308,0
+USFR.US,D,20210928,000000,49.9571,49.977,49.9571,49.9571,80658.898035862,0
+USFR.US,D,20210929,000000,49.9571,49.977,49.9571,49.9571,98858.298242691,0
+USFR.US,D,20210930,000000,49.977,49.977,49.9571,49.9571,124708.07545699,0
+USFR.US,D,20211001,000000,49.9571,49.977,49.9571,49.977,199758.50490815,0
+USFR.US,D,20211004,000000,49.977,49.977,49.9571,49.9571,148973.94239943,0
+USFR.US,D,20211005,000000,49.977,49.977,49.9571,49.9571,104423.57840528,0
+USFR.US,D,20211006,000000,49.977,49.977,49.9571,49.9571,90210.569998718,0
+USFR.US,D,20211007,000000,49.9571,49.977,49.9571,49.977,439819.84271361,0
+USFR.US,D,20211008,000000,49.9372,49.977,49.9372,49.9571,109502.73772348,0
+USFR.US,D,20211011,000000,49.9571,49.977,49.9571,49.9571,441568.47161869,0
+USFR.US,D,20211012,000000,49.9571,49.977,49.9571,49.977,468061.05325531,0
+USFR.US,D,20211013,000000,49.9571,49.977,49.9571,49.977,307108.85219878,0
+USFR.US,D,20211014,000000,49.9571,49.977,49.9571,49.977,88746.181174129,0
+USFR.US,D,20211015,000000,49.9571,49.977,49.9571,49.9571,859855.37056662,0
+USFR.US,D,20211018,000000,49.9372,49.977,49.9372,49.9571,6783362.4026531,0
+USFR.US,D,20211019,000000,49.9571,49.977,49.9571,49.9571,6761930.9014604,0
+USFR.US,D,20211020,000000,49.977,49.977,49.9571,49.9571,313702.61943707,0
+USFR.US,D,20211021,000000,49.9571,49.977,49.9571,49.977,203844.33051749,0
+USFR.US,D,20211022,000000,49.9571,49.977,49.9372,49.977,62507.708160707,0
+USFR.US,D,20211025,000000,49.977,49.977,49.9571,49.9571,152427.00740557,0
+USFR.US,D,20211026,000000,49.9571,49.977,49.9571,49.9571,107968.0421652,0
+USFR.US,D,20211027,000000,49.977,49.977,49.9571,49.977,106253.56224506,0
+USFR.US,D,20211028,000000,49.9571,49.977,49.9571,49.9571,60078.108320733,0
+USFR.US,D,20211029,000000,49.977,49.977,49.9571,49.9571,111397.0020055,0
+USFR.US,D,20211101,000000,49.9571,49.977,49.9571,49.9571,250031.83702473,0
+USFR.US,D,20211102,000000,49.9571,49.977,49.9571,49.977,85802.337796302,0
+USFR.US,D,20211103,000000,49.9571,49.977,49.9571,49.9571,94432.991547807,0
+USFR.US,D,20211104,000000,49.9571,49.977,49.9571,49.9571,122010.30564709,0
+USFR.US,D,20211105,000000,49.9571,49.977,49.9571,49.9571,125497.51963815,0
+USFR.US,D,20211108,000000,49.9571,49.977,49.9571,49.9571,120786.96848086,0
+USFR.US,D,20211109,000000,49.9571,49.977,49.9571,49.977,100100.7186652,0
+USFR.US,D,20211110,000000,49.9571,49.977,49.9571,49.9571,195703.815138,0
+USFR.US,D,20211111,000000,49.9571,49.977,49.9372,49.9372,227546.7392085,0
+USFR.US,D,20211112,000000,49.9571,49.977,49.9571,49.9571,81471.443000946,0
+USFR.US,D,20211115,000000,49.977,49.977,49.9571,49.9571,97425.045257308,0
+USFR.US,D,20211116,000000,49.977,49.977,49.9571,49.977,171315.41360257,0
+USFR.US,D,20211117,000000,49.9571,49.977,49.9571,49.977,377153.44221114,0
+USFR.US,D,20211118,000000,49.9571,49.977,49.9571,49.977,105240.140898,0
+USFR.US,D,20211119,000000,49.9571,49.977,49.9372,49.9372,118094.22058051,0
+USFR.US,D,20211122,000000,49.9571,49.977,49.9571,49.9571,85141.454499608,0
+USFR.US,D,20211123,000000,49.977,49.977,49.9571,49.977,232582.71010458,0
+USFR.US,D,20211124,000000,49.977,49.977,49.9571,49.9571,75328.643240186,0
+USFR.US,D,20211126,000000,49.977,49.977,49.9372,49.977,101064.92529867,0
+USFR.US,D,20211129,000000,49.977,49.977,49.9571,49.9571,105650.93309914,0
+USFR.US,D,20211130,000000,49.9372,49.977,49.9372,49.977,233667.44256724,0
+USFR.US,D,20211201,000000,49.9372,49.977,49.9372,49.9571,2191567.3536259,0
+USFR.US,D,20211202,000000,49.9571,49.9571,49.9372,49.9571,124629.73366802,0
+USFR.US,D,20211203,000000,49.9372,49.9571,49.9372,49.9571,200674.50120994,0
+USFR.US,D,20211206,000000,49.9571,49.9571,49.9372,49.9372,150031.55655052,0
+USFR.US,D,20211207,000000,49.9611,49.9611,49.9412,49.9412,97242.247749711,0
+USFR.US,D,20211208,000000,49.9611,49.9611,49.9412,49.9611,172237.43619582,0
+USFR.US,D,20211209,000000,49.9611,49.9611,49.9412,49.9412,84802.977795982,0
+USFR.US,D,20211210,000000,49.9412,49.9611,49.9412,49.9611,96675.776352546,0
+USFR.US,D,20211213,000000,49.9611,49.9611,49.9412,49.9412,236442.54978421,0
+USFR.US,D,20211214,000000,49.9611,49.9611,49.9412,49.9412,312409.97991907,0
+USFR.US,D,20211215,000000,49.9412,49.9611,49.9412,49.9412,208140.071946,0
+USFR.US,D,20211216,000000,49.9412,49.9611,49.9412,49.9412,145136.19912182,0
+USFR.US,D,20211217,000000,49.9412,49.9809,49.9412,49.9611,238749.61503118,0
+USFR.US,D,20211220,000000,49.9412,49.9611,49.9412,49.9412,285359.96632248,0
+USFR.US,D,20211221,000000,49.9611,49.9611,49.9412,49.9412,255559.95505666,0
+USFR.US,D,20211222,000000,49.9611,49.9611,49.9412,49.9611,186004.4990344,0
+USFR.US,D,20211223,000000,49.9412,49.9611,49.9412,49.9412,300712.94819674,0
+USFR.US,D,20211227,000000,49.9412,49.9611,49.9412,49.9511,132815.44623346,0
+USFR.US,D,20211228,000000,49.9412,49.9611,49.9412,49.9412,112137.23147307,0
+USFR.US,D,20211229,000000,49.9412,49.9611,49.9412,49.9412,164491.64290691,0
+USFR.US,D,20211230,000000,49.9412,49.9611,49.9412,49.9611,104417.55211382,0
+USFR.US,D,20211231,000000,49.9412,49.9809,49.9412,49.9412,262810.588064,0
+USFR.US,D,20220103,000000,49.9412,49.9611,49.9412,49.9412,2009635.6232361,0
+USFR.US,D,20220104,000000,49.9611,49.9611,49.9412,49.9611,170653.52592396,0
+USFR.US,D,20220105,000000,49.9412,49.9611,49.9412,49.9412,102165.72787189,0
+USFR.US,D,20220106,000000,49.9611,49.9809,49.9412,49.9611,155065.51868279,0
+USFR.US,D,20220107,000000,49.9611,49.9809,49.9412,49.9611,227386.03810292,0
+USFR.US,D,20220110,000000,49.9611,49.9809,49.9611,49.9711,548779.20982385,0
+USFR.US,D,20220111,000000,49.9809,49.9809,49.9611,49.9809,130752.44579058,0
+USFR.US,D,20220112,000000,49.9611,49.9809,49.9611,49.9809,266883.35670852,0
+USFR.US,D,20220113,000000,49.9809,49.9809,49.9611,49.9809,106133.03641588,0
+USFR.US,D,20220114,000000,49.9611,49.9809,49.9611,49.9721,141388.8502161,0
+USFR.US,D,20220118,000000,49.9809,49.9809,49.9611,49.9809,130913.14689617,0
+USFR.US,D,20220119,000000,49.9809,49.9809,49.9611,49.9809,328454.98092923,0
+USFR.US,D,20220120,000000,49.9809,49.9809,49.9611,49.9611,241066.72409725,0
+USFR.US,D,20220121,000000,49.9611,49.9809,49.9611,49.9611,140855.52342196,0
+USFR.US,D,20220124,000000,50.0009,50.0009,49.9611,49.9809,904435.86601808,0
+USFR.US,D,20220125,000000,49.9809,50.0009,49.9611,50.0009,217382.39428062,0
+USFR.US,D,20220126,000000,50.0009,50.0009,49.9809,49.9909,591297.70921435,0
+USFR.US,D,20220127,000000,50.0009,50.0109,49.9809,50.0009,215672.93627002,0
+USFR.US,D,20220128,000000,49.9809,50.0208,49.9809,50.0009,1211286.592066,0
+USFR.US,D,20220131,000000,50.0208,50.0208,50.0009,50.0208,2659599.2798059,0
+USFR.US,D,20220201,000000,50.0208,50.0208,50.0009,50.0208,777241.94533416,0
+USFR.US,D,20220202,000000,50.0208,50.0208,50.0009,50.0009,397135.62030799,0
+USFR.US,D,20220203,000000,50.0208,50.0208,50.0009,50.0208,520056.90034732,0
+USFR.US,D,20220204,000000,50.0208,50.0208,50.0009,50.0009,469434.0433261,0
+USFR.US,D,20220207,000000,50.0208,50.0208,50.0009,50.0009,460656.74981576,0
+USFR.US,D,20220208,000000,50.0009,50.0208,50.0009,50.0208,664944.01275551,0
+USFR.US,D,20220209,000000,50.0208,50.0407,50.0009,50.0208,858658.14733006,0
+USFR.US,D,20220210,000000,50.0009,50.0407,50.0009,50.0208,838497.18925325,0
+USFR.US,D,20220211,000000,50.0208,50.0407,50.0009,50.0407,1010668.3362431,0
+USFR.US,D,20220214,000000,50.0407,50.0606,50.0009,50.0009,1226503.9823825,0
+USFR.US,D,20220215,000000,50.0208,50.0407,50.0208,50.0407,834695.6037244,0
+USFR.US,D,20220216,000000,50.0208,50.0606,50.0208,50.0407,429281.86771527,0
+USFR.US,D,20220217,000000,50.0407,50.0606,50.0208,50.0407,467950.57124523,0
+USFR.US,D,20220218,000000,50.0407,50.0606,50.0407,50.0407,476201.5686348,0
+USFR.US,D,20220222,000000,50.0407,50.0606,50.0407,50.0407,831657.34844705,0
+USFR.US,D,20220223,000000,50.0606,50.0606,50.0407,50.0407,232763.49884836,0
+USFR.US,D,20220224,000000,50.0407,50.0606,50.0407,50.0606,508196.15437369,0
+USFR.US,D,20220225,000000,50.0407,50.0606,50.0208,50.0407,669415.52101824,0
+USFR.US,D,20220228,000000,50.0407,50.0407,50.0208,50.0208,518442.85861817,0
+USFR.US,D,20220301,000000,50.0407,50.0606,50.0208,50.0407,1068877.2898295,0
+USFR.US,D,20220302,000000,50.0407,50.0606,50.0208,50.0407,1431762.482629,0
+USFR.US,D,20220303,000000,50.0407,50.0407,50.0208,50.0407,832217.79355275,0
+USFR.US,D,20220304,000000,50.0407,50.0407,50.0208,50.0407,266306.84149226,0
+USFR.US,D,20220307,000000,50.0407,50.0407,50.0208,50.0407,701181.10768167,0
+USFR.US,D,20220308,000000,50.0407,50.0606,50.0208,50.0606,1721989.6836868,0
+USFR.US,D,20220309,000000,50.0208,50.0407,50.0208,50.0407,514753.76386322,0
+USFR.US,D,20220310,000000,50.0407,50.0407,50.0208,50.0208,556305.04347451,0
+USFR.US,D,20220311,000000,50.0407,50.0407,50.0208,50.0208,765850.24571242,0
+USFR.US,D,20220314,000000,50.0208,50.0407,50.0208,50.0407,698143.85678623,0
+USFR.US,D,20220315,000000,50.0407,50.0407,50.0208,50.0407,340095.76726462,0
+USFR.US,D,20220316,000000,50.0407,50.0407,50.0208,50.0407,556912.69452998,0
+USFR.US,D,20220317,000000,50.0407,50.0407,50.0208,50.0407,303737.14212735,0
+USFR.US,D,20220318,000000,50.0407,50.0407,50.0208,50.0407,359410.0313914,0
+USFR.US,D,20220321,000000,50.0407,50.0407,50.0208,50.0208,515551.24309965,0
+USFR.US,D,20220322,000000,50.0407,50.0407,50.0208,50.0407,1386490.9724236,0
+USFR.US,D,20220323,000000,50.0407,50.0606,50.0208,50.0606,1496019.8240768,0
+USFR.US,D,20220324,000000,50.0407,50.0507,50.0308,50.0507,778172.00298269,0
+USFR.US,D,20220325,000000,50.0208,50.0407,50.0109,50.0208,1512775.9274791,0
+USFR.US,D,20220328,000000,50.0308,50.0407,50.0208,50.0407,3282417.5064976,0
+USFR.US,D,20220329,000000,50.0407,50.0507,50.0109,50.0109,2381135.3996766,0
+USFR.US,D,20220330,000000,50.0308,50.0507,50.0208,50.0407,935024.31708314,0
+USFR.US,D,20220331,000000,50.0407,50.0507,50.0308,50.0407,1868904.6431709,0
+USFR.US,D,20220401,000000,50.0407,50.0507,50.0308,50.0507,2762722.1836379,0
+USFR.US,D,20220404,000000,50.0407,50.0706,50.0407,50.0706,1728106.3695178,0
+USFR.US,D,20220405,000000,50.0606,50.0706,50.0507,50.0606,1787291.5823207,0
+USFR.US,D,20220406,000000,50.0706,50.0806,50.0606,50.0706,3111798.1295586,0
+USFR.US,D,20220407,000000,50.0706,50.0905,50.0606,50.0905,1142516.5626973,0
+USFR.US,D,20220408,000000,50.0806,50.0905,50.0706,50.0905,1777999.0408905,0
+USFR.US,D,20220411,000000,50.1004,50.1004,50.0806,50.0905,1669935.582444,0
+USFR.US,D,20220412,000000,50.1004,50.1004,50.0905,50.0905,912572.36386992,0
+USFR.US,D,20220413,000000,50.0905,50.1104,50.0905,50.1104,3679954.8795696,0
+USFR.US,D,20220414,000000,50.0806,50.1004,50.0806,50.0905,1096625.3488535,0
+USFR.US,D,20220418,000000,50.1004,50.1004,50.0905,50.1004,1368133.884257,0
+USFR.US,D,20220419,000000,50.1004,50.1204,50.0905,50.1004,1281890.6228022,0
+USFR.US,D,20220420,000000,50.1204,50.1303,50.1054,50.1204,2301922.8115909,0
+USFR.US,D,20220421,000000,50.1104,50.1303,50.1004,50.1303,852735.30720756,0
+USFR.US,D,20220422,000000,50.1204,50.1403,50.1204,50.1403,2945275.6264299,0
+USFR.US,D,20220425,000000,50.1403,50.1403,50.1204,50.1303,1845850.0608118,0
+USFR.US,D,20220426,000000,50.1303,50.1403,50.1303,50.1403,1389157.6063943,0
+USFR.US,D,20220427,000000,50.1403,50.1403,50.1303,50.1303,2758137.1802194,0
+USFR.US,D,20220428,000000,50.1303,50.1503,50.1204,50.1503,2970069.798257,0
+USFR.US,D,20220429,000000,50.1403,50.1503,50.1303,50.1503,2000784.0054644,0
+USFR.US,D,20220502,000000,50.1503,50.1701,50.1403,50.1701,7884268.4272065,0
+USFR.US,D,20220503,000000,50.1403,50.1503,50.1303,50.1403,3020878.4659316,0
+USFR.US,D,20220504,000000,50.1303,50.1503,50.1204,50.1403,1923526.9489573,0
+USFR.US,D,20220505,000000,50.1503,50.1503,50.1303,50.1303,3440968.2304077,0
+USFR.US,D,20220506,000000,50.1503,50.1603,50.1303,50.1603,2427288.7571989,0
+USFR.US,D,20220509,000000,50.1403,50.1503,50.1303,50.1403,4394121.640964,0
+USFR.US,D,20220510,000000,50.1403,50.1503,50.1303,50.1403,1439605.7009632,0
+USFR.US,D,20220511,000000,50.1403,50.1503,50.1303,50.1503,2619788.5940444,0
+USFR.US,D,20220512,000000,50.1503,50.1603,50.1403,50.1403,2254581.2702693,0
+USFR.US,D,20220513,000000,50.1503,50.1603,50.1403,50.1503,1966519.5166092,0
+USFR.US,D,20220516,000000,50.1303,50.1403,50.1303,50.1303,2990894.6527762,0
+USFR.US,D,20220517,000000,50.1403,50.1603,50.1303,50.1603,2692968.8643794,0
+USFR.US,D,20220518,000000,50.1503,50.1503,50.1403,50.1403,1538565.4417788,0
+USFR.US,D,20220519,000000,50.1403,50.1503,50.1303,50.1503,5053116.6996673,0
+USFR.US,D,20220520,000000,50.1303,50.1503,50.1303,50.1503,2951808.1263718,0
+USFR.US,D,20220523,000000,50.1403,50.1403,50.1303,50.1303,1732403.1153282,0
+USFR.US,D,20220524,000000,50.1204,50.1204,50.1004,50.1104,2376830.6188109,0
+USFR.US,D,20220525,000000,50.1004,50.1104,50.0806,50.0806,1720472.0626209,0
+USFR.US,D,20220526,000000,50.0905,50.1104,50.0905,50.0905,1819554.3380295,0
+USFR.US,D,20220527,000000,50.0905,50.1004,50.0507,50.0507,2062702.141444,0
+USFR.US,D,20220531,000000,50.0955,50.1104,50.0905,50.1104,1932180.7034927,0
+USFR.US,D,20220601,000000,50.1104,50.1104,50.0905,50.1004,2326404.6206439,0
+USFR.US,D,20220602,000000,50.1004,50.1104,50.0905,50.0955,854992.15335904,0
+USFR.US,D,20220603,000000,50.1004,50.1004,50.0905,50.1004,1417226.0632475,0
+USFR.US,D,20220606,000000,50.1004,50.1104,50.0905,50.1054,1457684.5753409,0
+USFR.US,D,20220607,000000,50.1004,50.1104,50.0905,50.1104,1544277.3617003,0
+USFR.US,D,20220608,000000,50.1004,50.1004,50.0806,50.0806,2048697.0400928,0
+USFR.US,D,20220609,000000,50.0905,50.1004,50.0806,50.0905,1433528.1860266,0
+USFR.US,D,20220610,000000,50.0905,50.1104,50.0817,50.1104,6306381.4336563,0
+USFR.US,D,20220613,000000,50.1004,50.1104,50.0905,50.1104,2604730.9004516,0
+USFR.US,D,20220614,000000,50.1004,50.1104,50.1004,50.1104,2032444.1320273,0
+USFR.US,D,20220615,000000,50.1104,50.1303,50.1004,50.1303,1690235.1452243,0
+USFR.US,D,20220616,000000,50.1104,50.1303,50.1081,50.1204,1986609.1635704,0
+USFR.US,D,20220617,000000,50.1204,50.1303,50.1104,50.1204,2204088.9828963,0
+USFR.US,D,20220621,000000,50.1203,50.1303,50.1104,50.1303,4192537.1697437,0
+USFR.US,D,20220622,000000,50.1204,50.1303,50.1104,50.1303,1378345.4351345,0
+USFR.US,D,20220623,000000,50.1303,50.1403,50.1303,50.1403,1815718.6035157,0
+USFR.US,D,20220624,000000,50.0905,50.0905,50.0606,50.0905,2108827.3762728,0
+USFR.US,D,20220627,000000,50.0706,50.0905,50.0706,50.0905,1415617.0434279,0
+USFR.US,D,20220628,000000,50.0806,50.1004,50.0706,50.0905,2110283.7300422,0
+USFR.US,D,20220629,000000,50.1004,50.1104,50.0806,50.1104,5620013.9547633,0
+USFR.US,D,20220630,000000,50.1104,50.1204,50.1004,50.1104,2159500.4523895,0
+USFR.US,D,20220701,000000,50.0905,50.1553,50.0806,50.1403,2231613.0647543,0
+USFR.US,D,20220705,000000,50.1204,50.1204,50.1004,50.1104,9593880.108236,0
+USFR.US,D,20220706,000000,50.1004,50.1204,50.0905,50.1204,3759048.9505899,0
+USFR.US,D,20220707,000000,50.1204,50.1204,50.1104,50.1104,1874779.2729617,0
+USFR.US,D,20220708,000000,50.1004,50.1104,50.0905,50.1104,1838597.4190406,0
+USFR.US,D,20220711,000000,50.1004,50.1104,50.0806,50.1104,13184786.487676,0
+USFR.US,D,20220712,000000,50.1104,50.1104,50.0905,50.1004,4224514.68099,0
+USFR.US,D,20220713,000000,50.1104,50.1204,50.0905,50.1204,2307180.750889,0
+USFR.US,D,20220714,000000,50.1303,50.1303,50.1104,50.1204,3060074.4699641,0
+USFR.US,D,20220715,000000,50.1204,50.1303,50.1104,50.1204,1220821.1895364,0
+USFR.US,D,20220718,000000,50.1303,50.1403,50.1204,50.1303,3027827.784366,0
+USFR.US,D,20220719,000000,50.1303,50.1303,50.1104,50.1303,2302722.2995911,0
+USFR.US,D,20220720,000000,50.1204,50.1403,50.1204,50.1403,1694269.7473562,0
+USFR.US,D,20220721,000000,50.1403,50.1403,50.1303,50.1403,1864383.9201946,0
+USFR.US,D,20220722,000000,50.1204,50.1403,50.1104,50.1303,2417464.8977385,0
+USFR.US,D,20220725,000000,50.1403,50.1403,50.1204,50.1403,2090668.5652747,0
+USFR.US,D,20220726,000000,50.1303,50.1503,50.1303,50.1503,2166323.7603033,0
+USFR.US,D,20220727,000000,50.1303,50.1503,50.1303,50.1503,1894267.8995936,0
+USFR.US,D,20220728,000000,50.1403,50.1603,50.1104,50.1104,6093944.9845719,0
+USFR.US,D,20220729,000000,50.1503,50.1554,50.1204,50.1303,2842127.3651119,0
+USFR.US,D,20220801,000000,50.1303,50.1503,50.1303,50.1503,9402586.4794575,0
+USFR.US,D,20220802,000000,50.1503,50.1503,50.1204,50.1303,2822839.7778473,0
+USFR.US,D,20220803,000000,50.1204,50.1503,50.1204,50.1303,1517539.2233566,0
+USFR.US,D,20220804,000000,50.1403,50.1702,50.1303,50.1603,2319434.1513554,0
+USFR.US,D,20220805,000000,50.1503,50.1603,50.1403,50.1503,7686895.7259421,0
+USFR.US,D,20220808,000000,50.1603,50.1702,50.1303,50.1503,6207531.5654729,0
+USFR.US,D,20220809,000000,50.1603,50.1702,50.1503,50.1503,3093319.2588553,0
+USFR.US,D,20220810,000000,50.1702,50.1802,50.1603,50.1603,2190573.1330407,0
+USFR.US,D,20220811,000000,50.1802,50.1852,50.1702,50.1702,2461409.6058896,0
+USFR.US,D,20220812,000000,50.1902,50.1902,50.1702,50.1902,1822132.4836698,0
+USFR.US,D,20220815,000000,50.1802,50.1902,50.1702,50.1802,1368161.2020559,0
+USFR.US,D,20220816,000000,50.1902,50.2001,50.1802,50.2001,1434144.5254422,0
+USFR.US,D,20220817,000000,50.2001,50.2001,50.1802,50.1902,2229294.7143361,0
+USFR.US,D,20220818,000000,50.2001,50.2101,50.1902,50.2101,1485391.9075342,0
+USFR.US,D,20220819,000000,50.2101,50.2101,50.2001,50.2101,2569132.8966411,0
+USFR.US,D,20220822,000000,50.2001,50.2201,50.1902,50.2001,3741495.1046577,0
+USFR.US,D,20220823,000000,50.2101,50.2201,50.2001,50.2201,3705771.8537107,0
+USFR.US,D,20220824,000000,50.2201,50.2201,50.1902,50.2001,2327216.7740423,0
+USFR.US,D,20220825,000000,50.1204,50.1204,50.0805,50.1004,1634399.9007752,0
+USFR.US,D,20220826,000000,50.1004,50.1104,50.0904,50.1104,1498253.6416641,0
+USFR.US,D,20220829,000000,50.1004,50.1204,50.0904,50.1004,5238825.1803516,0
+USFR.US,D,20220830,000000,50.1104,50.1204,50.1104,50.1204,1425800.3425562,0
+USFR.US,D,20220831,000000,50.1303,50.1303,50.1104,50.1104,3266581.6387642,0
+USFR.US,D,20220901,000000,50.1303,50.1503,50.1204,50.1503,3271258.6329932,0
+USFR.US,D,20220902,000000,50.1403,50.1503,50.1303,50.1503,3350645.1949871,0
+USFR.US,D,20220906,000000,50.1503,50.1503,50.1403,50.1503,3286608.2793621,0
+USFR.US,D,20220907,000000,50.1503,50.1603,50.1303,50.1503,4453356.8909606,0
+USFR.US,D,20220908,000000,50.1603,50.1603,50.1503,50.1503,1721763.6259535,0
+USFR.US,D,20220909,000000,50.1802,50.1802,50.1652,50.1702,1270178.9751855,0
+USFR.US,D,20220912,000000,50.1802,50.1802,50.1702,50.1702,1844483.5823773,0
+USFR.US,D,20220913,000000,50.1802,50.1902,50.1702,50.1802,3095370.9591539,0
+USFR.US,D,20220914,000000,50.1902,50.1902,50.1702,50.1802,3340613.3231458,0
+USFR.US,D,20220915,000000,50.1902,50.2101,50.1802,50.2001,3827016.711826,0
+USFR.US,D,20220916,000000,50.1902,50.2001,50.1902,50.2001,2450360.9089736,0
+USFR.US,D,20220919,000000,50.2101,50.2101,50.1902,50.1902,2790409.6763532,0
+USFR.US,D,20220920,000000,50.2101,50.2201,50.2,50.2201,2463338.9662877,0
+USFR.US,D,20220921,000000,50.2101,50.2201,50.2001,50.2201,2087345.3322398,0
+USFR.US,D,20220922,000000,50.2301,50.24,50.2201,50.24,7668450.478976,0
+USFR.US,D,20220923,000000,50.2301,50.25,50.2231,50.24,6364257.0003063,0
+USFR.US,D,20220926,000000,50.1303,50.1303,50.1104,50.1204,4079388.8847734,0
+USFR.US,D,20220927,000000,50.1303,50.1403,50.1204,50.1303,4981128.213374,0
+USFR.US,D,20220928,000000,50.1403,50.1403,50.1104,50.1104,4849514.5472981,0
+USFR.US,D,20220929,000000,50.1403,50.1503,50.1303,50.1503,4086679.1395002,0
+USFR.US,D,20220930,000000,50.1503,50.1503,50.1403,50.1403,3369505.595386,0
+USFR.US,D,20221003,000000,50.1403,50.1503,50.1303,50.1503,7951995.2596862,0
+USFR.US,D,20221004,000000,50.1503,50.1603,50.1403,50.1503,4098559.1460679,0
+USFR.US,D,20221005,000000,50.1503,50.1603,50.1403,50.1603,3026116.5476083,0
+USFR.US,D,20221006,000000,50.1702,50.1802,50.1603,50.1702,2836253.0443156,0
+USFR.US,D,20221007,000000,50.1802,50.1802,50.1702,50.1702,3402520.3211588,0
+USFR.US,D,20221010,000000,50.1802,50.1902,50.1702,50.1802,3583598.4156948,0
+USFR.US,D,20221011,000000,50.1902,50.1902,50.1802,50.1902,4019506.5118352,0
+USFR.US,D,20221012,000000,50.1902,50.2001,50.1802,50.2001,4104618.9822871,0
+USFR.US,D,20221013,000000,50.2101,50.2101,50.1902,50.2001,3025207.0206431,0
+USFR.US,D,20221014,000000,50.2101,50.2101,50.2001,50.2101,3409858.7096168,0
+USFR.US,D,20221017,000000,50.2101,50.2101,50.2001,50.2001,2798295.5860053,0
+USFR.US,D,20221018,000000,50.2201,50.2201,50.2001,50.2201,13993040.270723,0
+USFR.US,D,20221019,000000,50.2301,50.2301,50.2201,50.2301,3639437.5552,0
+USFR.US,D,20221020,000000,50.2301,50.24,50.2301,50.2301,3361127.3177737,0
+USFR.US,D,20221021,000000,50.235,50.24,50.2301,50.2301,3930527.2982986,0
+USFR.US,D,20221024,000000,50.25,50.25,50.24,50.25,2578902.0385321,0
+USFR.US,D,20221025,000000,50.26,50.26,50.25,50.25,5951313,0
+USFR.US,D,20221026,000000,50.26,50.27,50.25,50.25,3352145,0
+USFR.US,D,20221027,000000,50.26,50.27,50.26,50.27,2424608,0
+USFR.US,D,20221028,000000,50.27,50.28,50.26,50.27,2752866,0
+USFR.US,D,20221031,000000,50.28,50.28,50.26,50.26,2229287,0
+USFR.US,D,20221101,000000,50.28,50.29,50.27,50.29,2557473,0
+USFR.US,D,20221102,000000,50.29,50.29,50.28,50.29,2059387,0
+USFR.US,D,20221103,000000,50.29,50.3,50.28,50.29,8481055,0
+USFR.US,D,20221104,000000,50.3,50.31,50.29,50.31,4371051,0
+USFR.US,D,20221107,000000,50.31,50.32,50.3,50.31,2498340,0
+USFR.US,D,20221108,000000,50.32,50.32,50.31,50.31,2517569,0
+USFR.US,D,20221109,000000,50.34,50.35,50.33,50.34,4984540,0
+USFR.US,D,20221110,000000,50.34,50.35,50.34,50.35,4081045,0
+USFR.US,D,20221111,000000,50.35,50.35,50.32,50.34,2805884,0
+USFR.US,D,20221114,000000,50.34,50.35,50.34,50.35,4106555,0
+USFR.US,D,20221115,000000,50.35,50.37,50.35,50.35,3349696,0
+USFR.US,D,20221116,000000,50.36,50.37,50.35,50.36,2816592,0
+USFR.US,D,20221117,000000,50.37,50.38,50.36,50.37,2206694,0
+USFR.US,D,20221118,000000,50.38,50.38,50.37,50.37,1999323,0
+USFR.US,D,20221121,000000,50.37,50.38,50.37,50.37,3217961,0
+USFR.US,D,20221122,000000,50.39,50.39,50.37,50.38,3278831,0
+USFR.US,D,20221123,000000,50.23,50.23,50.21,50.22,2954484,0
+USFR.US,D,20221125,000000,50.23,50.23,50.22,50.23,2003554,0
+USFR.US,D,20221128,000000,50.23,50.24,50.23,50.23,2994515,0
+USFR.US,D,20221129,000000,50.25,50.26,50.24,50.26,1947242,0
+USFR.US,D,20221130,000000,50.26,50.26,50.25,50.25,2916387,0
+USFR.US,D,20221201,000000,50.26,50.27,50.25,50.27,3949502,0
+USFR.US,D,20221202,000000,50.27,50.27,50.26,50.27,3940207,0
+USFR.US,D,20221205,000000,50.27,50.29,50.27,50.28,2641986,0
+USFR.US,D,20221206,000000,50.29,50.3,50.28,50.3,4348057,0
+USFR.US,D,20221207,000000,50.29,50.3,50.28,50.29,3308162,0
+USFR.US,D,20221208,000000,50.3,50.32,50.295,50.32,2716775,0
+USFR.US,D,20221209,000000,50.32,50.32,50.31,50.31,2567843,0
+USFR.US,D,20221212,000000,50.32,50.33,50.31,50.31,4148353,0
+USFR.US,D,20221213,000000,50.34,50.34,50.31,50.33,3464019,0
+USFR.US,D,20221214,000000,50.33,50.34,50.32,50.34,2624495,0
+USFR.US,D,20221215,000000,50.35,50.36,50.34,50.35,4295614,0
+USFR.US,D,20221216,000000,50.36,50.36,50.34,50.34,3647652,0
+USFR.US,D,20221219,000000,50.34,50.36,50.34,50.35,3339324,0
+USFR.US,D,20221220,000000,50.36,50.37,50.36,50.36,2309207,0
+USFR.US,D,20221221,000000,50.37,50.37,50.36,50.36,2888746,0
+USFR.US,D,20221222,000000,50.37,50.4,50.37,50.39,3624536,0
+USFR.US,D,20221223,000000,50.2,50.21,50.2,50.2,3435170,0
+USFR.US,D,20221227,000000,50.2,50.22,50.2,50.21,2578835,0
+USFR.US,D,20221228,000000,50.22,50.24,50.22,50.23,3071456,0
+USFR.US,D,20221229,000000,50.25,50.27,50.24,50.27,7152411,0
+USFR.US,D,20221230,000000,50.26,50.27,50.2538,50.27,2514221,0
+USFR.US,D,20230103,000000,50.27,50.28,50.26,50.27,12341224,0
+USFR.US,D,20230104,000000,50.28,50.29,50.26,50.26,7551669,0
+USFR.US,D,20230105,000000,50.28,50.31,50.2701,50.3,3591365,0
+USFR.US,D,20230106,000000,50.3,50.3,50.29,50.3,2832852,0
+USFR.US,D,20230109,000000,50.31,50.31,50.29,50.29,4465833,0
+USFR.US,D,20230110,000000,50.31,50.32,50.31,50.31,2745579,0
+USFR.US,D,20230111,000000,50.32,50.33,50.31,50.31,3143263,0
+USFR.US,D,20230112,000000,50.33,50.36,50.33,50.34,2552309,0
+USFR.US,D,20230113,000000,50.35,50.35,50.34,50.35,2496371,0
+USFR.US,D,20230117,000000,50.36,50.37,50.35,50.37,2118805,0
+USFR.US,D,20230118,000000,50.37,50.38,50.37,50.38,4384354,0
+USFR.US,D,20230119,000000,50.39,50.39,50.38,50.39,2622765,0
+USFR.US,D,20230120,000000,50.39,50.39,50.38,50.39,2205106,0
+USFR.US,D,20230123,000000,50.39,50.4,50.38,50.4,2543399,0
+USFR.US,D,20230124,000000,50.4,50.41,50.4,50.4,2954508,0
+USFR.US,D,20230125,000000,50.23,50.24,50.22,50.22,3873872,0
+USFR.US,D,20230126,000000,50.25,50.26,50.24,50.26,3418028,0
+USFR.US,D,20230127,000000,50.26,50.26,50.25,50.25,3192639,0
+USFR.US,D,20230130,000000,50.26,50.27,50.25,50.26,4793411,0
+USFR.US,D,20230131,000000,50.28,50.29,50.27,50.28,3116846,0
+USFR.US,D,20230201,000000,50.28,50.3,50.27,50.28,4178140,0
+USFR.US,D,20230202,000000,50.29,50.33,50.29,50.33,3545215,0
+USFR.US,D,20230203,000000,50.32,50.32,50.3,50.31,10040543,0
+USFR.US,D,20230206,000000,50.32,50.325,50.31,50.32,3958708,0
+USFR.US,D,20230207,000000,50.33,50.34,50.32,50.33,3026200,0
+USFR.US,D,20230208,000000,50.34,50.34,50.33,50.34,2868327,0
+USFR.US,D,20230209,000000,50.34,50.35,50.34,50.34,2299208,0
+USFR.US,D,20230210,000000,50.35,50.35,50.34,50.34,3054834,0
+USFR.US,D,20230213,000000,50.36,50.36,50.35,50.36,2622877,0
+USFR.US,D,20230214,000000,50.37,50.37,50.36,50.36,2410820,0
+USFR.US,D,20230215,000000,50.36,50.38,50.36,50.37,2704707,0
+USFR.US,D,20230216,000000,50.4,50.41,50.39,50.41,2987186,0
+USFR.US,D,20230217,000000,50.4,50.41,50.4,50.4,2724160,0
+USFR.US,D,20230221,000000,50.4,50.42,50.4,50.4,3586641,0
+USFR.US,D,20230222,000000,50.24,50.24,50.23,50.24,4652536,0
+USFR.US,D,20230223,000000,50.25,50.27,50.25,50.27,3251923,0
+USFR.US,D,20230224,000000,50.27,50.28,50.26,50.27,3479671,0
+USFR.US,D,20230227,000000,50.28,50.28,50.27,50.28,2929401,0
+USFR.US,D,20230228,000000,50.29,50.29,50.28,50.29,4064877,0
+USFR.US,D,20230301,000000,50.29,50.3,50.29,50.3,7203400,0
+USFR.US,D,20230302,000000,50.31,50.32,50.3,50.32,3877945,0
+USFR.US,D,20230303,000000,50.31,50.32,50.31,50.32,3195946,0
+USFR.US,D,20230306,000000,50.32,50.33,50.31,50.31,3731055,0
+USFR.US,D,20230307,000000,50.32,50.33,50.3101,50.33,2825319,0
+USFR.US,D,20230308,000000,50.34,50.35,50.33,50.35,4406815,0
+USFR.US,D,20230309,000000,50.37,50.37,50.36,50.37,3301830,0
+USFR.US,D,20230310,000000,50.38,50.38,50.36,50.38,5163610,0
+USFR.US,D,20230313,000000,50.37,50.39,50.36,50.39,8736375,0
+USFR.US,D,20230314,000000,50.37,50.38,50.37,50.38,4466877,0
+USFR.US,D,20230315,000000,50.37,50.38,50.36,50.38,5716191,0
+USFR.US,D,20230316,000000,50.38,50.39,50.375,50.38,5416981,0
+USFR.US,D,20230317,000000,50.38,50.39,50.37,50.38,3744473,0
+USFR.US,D,20230320,000000,50.37,50.38,50.37,50.37,3652232,0
+USFR.US,D,20230321,000000,50.38,50.39,50.37,50.38,2807358,0
+USFR.US,D,20230322,000000,50.37,50.39,50.37,50.39,3117696,0
+USFR.US,D,20230323,000000,50.395,50.41,50.39,50.4,2882768,0
+USFR.US,D,20230324,000000,50.41,50.41,50.39,50.4,4954066,0
+USFR.US,D,20230327,000000,50.2,50.22,50.2,50.21,4722743,0
+USFR.US,D,20230328,000000,50.21,50.23,50.21,50.22,4441915,0
+USFR.US,D,20230329,000000,50.22,50.24,50.22,50.24,4557476,0
+USFR.US,D,20230330,000000,50.26,50.28,50.2454,50.28,5249015,0
+USFR.US,D,20230331,000000,50.27,50.27,50.26,50.27,3216670,0
+USFR.US,D,20230403,000000,50.28,50.29,50.27,50.29,7442074,0
+USFR.US,D,20230404,000000,50.3,50.31,50.29,50.29,3007696,0
+USFR.US,D,20230405,000000,50.32,50.325,50.31,50.32,3367198,0
+USFR.US,D,20230406,000000,50.32,50.33,50.32,50.33,3986771,0
+USFR.US,D,20230410,000000,50.32,50.33,50.32,50.33,3764094,0
+USFR.US,D,20230411,000000,50.34,50.35,50.33,50.34,6888258,0
+USFR.US,D,20230412,000000,50.34,50.36,50.34,50.35,3116242,0
+USFR.US,D,20230413,000000,50.36,50.37,50.36,50.36,2482653,0
+USFR.US,D,20230414,000000,50.37,50.38,50.36,50.38,3900298,0
+USFR.US,D,20230417,000000,50.37,50.39,50.37,50.38,3660162,0
+USFR.US,D,20230418,000000,50.38,50.4,50.38,50.38,3002876,0
+USFR.US,D,20230419,000000,50.4,50.41,50.39,50.41,3151005,0
+USFR.US,D,20230420,000000,50.42,50.43,50.41,50.43,3807311,0
+USFR.US,D,20230421,000000,50.43,50.43,50.42,50.43,3026513,0
+USFR.US,D,20230424,000000,50.23,50.23,50.22,50.23,3962248,0
+USFR.US,D,20230425,000000,50.24,50.25,50.23,50.25,3133007,0
+USFR.US,D,20230426,000000,50.25,50.27,50.24,50.27,2651574,0
+USFR.US,D,20230427,000000,50.29,50.29,50.28,50.29,2011675,0
+USFR.US,D,20230428,000000,50.3,50.32,50.29,50.32,4483333,0
+USFR.US,D,20230501,000000,50.34,50.35,50.33,50.33,4029815,0
+USFR.US,D,20230502,000000,50.33,50.34,50.33,50.34,3873713,0
+USFR.US,D,20230503,000000,50.35,50.36,50.34,50.34,2727374,0
+USFR.US,D,20230504,000000,50.37,50.38,50.36,50.37,4420599,0
+USFR.US,D,20230505,000000,50.37,50.38,50.36,50.38,5494846,0
+USFR.US,D,20230508,000000,50.38,50.38,50.37,50.38,2896424,0
+USFR.US,D,20230509,000000,50.37,50.39,50.37,50.39,3710431,0
+USFR.US,D,20230510,000000,50.39,50.4,50.39,50.39,3212969,0
+USFR.US,D,20230511,000000,50.4,50.42,50.4,50.41,3278663,0
+USFR.US,D,20230512,000000,50.41,50.42,50.41,50.42,3634381,0
+USFR.US,D,20230515,000000,50.43,50.43,50.41,50.41,4375598,0
+USFR.US,D,20230516,000000,50.42,50.43,50.42,50.42,3993268,0
+USFR.US,D,20230517,000000,50.43,50.44,50.42,50.43,3436434,0
+USFR.US,D,20230518,000000,50.45,50.46,50.44,50.46,3598362,0
+USFR.US,D,20230519,000000,50.46,50.46,50.44,50.45,3858993,0
+USFR.US,D,20230522,000000,50.46,50.47,50.45,50.47,2761924,0
+USFR.US,D,20230523,000000,50.47,50.47,50.46,50.46,5182923,0
+USFR.US,D,20230524,000000,50.26,50.26,50.24,50.24,6370992,0
+USFR.US,D,20230525,000000,50.27,50.29,50.27,50.29,4929023,0
+USFR.US,D,20230526,000000,50.285,50.29,50.28,50.29,2896922,0
+USFR.US,D,20230530,000000,50.3,50.32,50.3,50.3,5060725,0
+USFR.US,D,20230531,000000,50.32,50.33,50.31,50.33,4619051,0
+USFR.US,D,20230601,000000,50.34,50.34,50.33,50.34,6550740,0
+USFR.US,D,20230602,000000,50.34,50.36,50.33,50.36,3411052,0
+USFR.US,D,20230605,000000,50.36,50.4101,50.35,50.36,3579959,0
+USFR.US,D,20230606,000000,50.37,50.38,50.36,50.38,7852135,0
+USFR.US,D,20230607,000000,50.37,50.39,50.37,50.38,2678862,0
+USFR.US,D,20230608,000000,50.4,50.41,50.39,50.39,3088896,0
+USFR.US,D,20230609,000000,50.4,50.41,50.4,50.41,2263305,0
+USFR.US,D,20230612,000000,50.41,50.42,50.41,50.41,2213537,0
+USFR.US,D,20230613,000000,50.42,50.42,50.41,50.41,3545142,0
+USFR.US,D,20230614,000000,50.42,50.43,50.41,50.41,2758829,0
+USFR.US,D,20230615,000000,50.44,50.45,50.43,50.43,11465439,0
+USFR.US,D,20230616,000000,50.44,50.45,50.43,50.44,4123395,0
+USFR.US,D,20230620,000000,50.45,50.46,50.45,50.45,5577619,0
+USFR.US,D,20230621,000000,50.46,50.47,50.45,50.47,3207280,0
+USFR.US,D,20230622,000000,50.49,50.49,50.48,50.49,3334867,0
+USFR.US,D,20230623,000000,50.49,50.5,50.48,50.5,3886862,0
+USFR.US,D,20230626,000000,50.28,50.29,50.28,50.29,4441170,0
+USFR.US,D,20230627,000000,50.3,50.3,50.29,50.3,3542455,0
+USFR.US,D,20230628,000000,50.3,50.3,50.29,50.29,2991548,0
+USFR.US,D,20230629,000000,50.32,50.32,50.31,50.31,2847418,0
+USFR.US,D,20230630,000000,50.33,50.34,50.32,50.32,3417453,0
+USFR.US,D,20230703,000000,50.34,50.34,50.33,50.34,5354259,0
+USFR.US,D,20230705,000000,50.35,50.36,50.34,50.36,2455430,0
+USFR.US,D,20230706,000000,50.38,50.39,50.37,50.39,4385248,0
+USFR.US,D,20230707,000000,50.38,50.39,50.38,50.39,2813964,0
+USFR.US,D,20230710,000000,50.4,50.4,50.39,50.39,3804426,0
+USFR.US,D,20230711,000000,50.4,50.42,50.39,50.42,3405742,0
+USFR.US,D,20230712,000000,50.41,50.42,50.4,50.4,5251790,0
+USFR.US,D,20230713,000000,50.42,50.43,50.42,50.43,3605538,0
+USFR.US,D,20230714,000000,50.43,50.44,50.43,50.43,3813551,0
+USFR.US,D,20230717,000000,50.44,50.46,50.43,50.46,2724338,0
+USFR.US,D,20230718,000000,50.46,50.46,50.45,50.45,3763236,0
+USFR.US,D,20230719,000000,50.45,50.47,50.45,50.46,2881606,0
+USFR.US,D,20230720,000000,50.49,50.49,50.48,50.48,2701571,0
+USFR.US,D,20230721,000000,50.5,50.5,50.49,50.49,3227200,0
+USFR.US,D,20230724,000000,50.5,50.5,50.48,50.48,7643538,0
+USFR.US,D,20230725,000000,50.27,50.29,50.26,50.29,6799143,0
+USFR.US,D,20230726,000000,50.29,50.3,50.29,50.3,2796469,0
+USFR.US,D,20230727,000000,50.32,50.32,50.31,50.31,4929207,0
+USFR.US,D,20230728,000000,50.33,50.33,50.31,50.32,3216765,0
+USFR.US,D,20230731,000000,50.33,50.34,50.32,50.34,2745912,0
+USFR.US,D,20230801,000000,50.34,50.35,50.34,50.35,4619313,0
+USFR.US,D,20230802,000000,50.35,50.36,50.35,50.36,3044975,0
+USFR.US,D,20230803,000000,50.37,50.38,50.37,50.38,4875921,0
+USFR.US,D,20230804,000000,50.39,50.39,50.37,50.38,3287343,0
+USFR.US,D,20230807,000000,50.38,50.39,50.37,50.39,3064522,0
+USFR.US,D,20230808,000000,50.39,50.4,50.39,50.39,2605145,0
+USFR.US,D,20230809,000000,50.4,50.41,50.39,50.41,3293803,0
+USFR.US,D,20230810,000000,50.42,50.43,50.42,50.43,2641358,0
+USFR.US,D,20230811,000000,50.425,50.43,50.42,50.43,2368441,0
+USFR.US,D,20230814,000000,50.44,50.44,50.43,50.43,2194196,0
+USFR.US,D,20230815,000000,50.44,50.46,50.43,50.46,3203471,0
+USFR.US,D,20230816,000000,50.46,50.46,50.45,50.45,3555988,0
+USFR.US,D,20230817,000000,50.48,50.48,50.46,50.47,3749443,0
+USFR.US,D,20230818,000000,50.48,50.49,50.47,50.48,3889928,0
+USFR.US,D,20230821,000000,50.485,50.49,50.48,50.48,3857375,0
+USFR.US,D,20230822,000000,50.49,50.5,50.48,50.5,3819655,0
+USFR.US,D,20230823,000000,50.5,50.51,50.49,50.51,3995465,0
+USFR.US,D,20230824,000000,50.51,50.52,50.51,50.51,4592394,0
+USFR.US,D,20230825,000000,50.3,50.3,50.29,50.29,7044319,0
+USFR.US,D,20230828,000000,50.3,50.3,50.285,50.29,3739686,0
+USFR.US,D,20230829,000000,50.3,50.31,50.29,50.3,3842305,0
+USFR.US,D,20230830,000000,50.31,50.31,50.3,50.31,4951482,0
+USFR.US,D,20230831,000000,50.34,50.34,50.33,50.34,3701411,0
+USFR.US,D,20230901,000000,50.34,50.35,50.33,50.35,5264060,0
+USFR.US,D,20230905,000000,50.35,50.36,50.35,50.36,2421828,0
+USFR.US,D,20230906,000000,50.37,50.37,50.36,50.37,3953374,0
+USFR.US,D,20230907,000000,50.39,50.39,50.375,50.39,2688953,0
+USFR.US,D,20230908,000000,50.4,50.4,50.39,50.4,2406362,0
+USFR.US,D,20230911,000000,50.4,50.41,50.39,50.4,3018393,0
+USFR.US,D,20230912,000000,50.41,50.42,50.4,50.41,4584696,0
+USFR.US,D,20230913,000000,50.42,50.42,50.4,50.4,4204467,0
+USFR.US,D,20230914,000000,50.44,50.44,50.42,50.43,2966977,0
+USFR.US,D,20230915,000000,50.44,50.45,50.44,50.44,2921558,0
+USFR.US,D,20230918,000000,50.44,50.45,50.44,50.45,2871988,0
+USFR.US,D,20230919,000000,50.46,50.46,50.45,50.46,2422326,0
+USFR.US,D,20230920,000000,50.46,50.47,50.46,50.47,3476963,0
+USFR.US,D,20230921,000000,50.49,50.49,50.48,50.48,4728787,0
+USFR.US,D,20230922,000000,50.4812,50.49,50.48,50.48,4097026,0
+USFR.US,D,20230925,000000,50.27,50.28,50.26,50.28,6879101,0
+USFR.US,D,20230926,000000,50.29,50.29,50.28,50.28,4111545,0
+USFR.US,D,20230927,000000,50.29,50.29,50.28,50.28,5884608,0
+USFR.US,D,20230928,000000,50.3,50.3,50.29,50.29,7377357,0
+USFR.US,D,20230929,000000,50.3,50.32,50.3,50.32,6521339,0
+USFR.US,D,20231002,000000,50.34,50.34,50.33,50.33,5352204,0
+USFR.US,D,20231003,000000,50.33,50.34,50.33,50.33,5727949,0
+USFR.US,D,20231004,000000,50.34,50.34,50.33,50.33,4381958,0
+USFR.US,D,20231005,000000,50.36,50.37,50.35,50.36,5072808,0
+USFR.US,D,20231006,000000,50.36,50.38,50.36,50.37,8151031,0
+USFR.US,D,20231009,000000,50.38,50.39,50.38,50.38,2573231,0
+USFR.US,D,20231010,000000,50.38,50.39,50.38,50.38,3074473,0
+USFR.US,D,20231011,000000,50.38,50.4,50.38,50.39,3632245,0
+USFR.US,D,20231012,000000,50.41,50.42,50.4,50.41,3778982,0
+USFR.US,D,20231013,000000,50.42,50.43,50.41,50.42,4226762,0
+USFR.US,D,20231016,000000,50.43,50.44,50.43,50.43,6080716,0
+USFR.US,D,20231017,000000,50.44,50.44,50.43,50.44,6502068,0
+USFR.US,D,20231018,000000,50.44,50.45,50.435,50.44,3676156,0
+USFR.US,D,20231019,000000,50.46,50.47,50.46,50.46,3429275,0
+USFR.US,D,20231020,000000,50.47,50.48,50.46,50.48,5305034,0
+USFR.US,D,20231023,000000,50.48,50.49,50.47,50.49,6225051,0
+USFR.US,D,20231024,000000,50.49,50.5,50.49,50.49,4588709,0
+USFR.US,D,20231025,000000,50.28,50.28,50.27,50.27,5958585,0
+USFR.US,D,20231026,000000,50.29,50.3,50.28,50.29,6295380,0
+USFR.US,D,20231027,000000,50.3,50.31,50.29,50.3,4989894,0
+USFR.US,D,20231030,000000,50.31,50.32,50.3,50.32,3919714,0
+USFR.US,D,20231031,000000,50.33,50.33,50.32,50.32,3811184,0
+USFR.US,D,20231101,000000,50.34,50.34,50.33,50.34,7616168,0
+USFR.US,D,20231102,000000,50.35,50.36,50.35,50.35,10355150,0
+USFR.US,D,20231103,000000,50.35,50.36,50.35,50.36,4739698,0
+USFR.US,D,20231106,000000,50.37,50.38,50.36,50.38,4595316,0
+USFR.US,D,20231107,000000,50.38,50.38,50.37,50.38,3608335,0
+USFR.US,D,20231108,000000,50.39,50.39,50.38,50.38,2910841,0
+USFR.US,D,20231109,000000,50.42,50.42,50.4,50.41,3011913,0
+USFR.US,D,20231110,000000,50.41,50.42,50.4,50.4,4502169,0
+USFR.US,D,20231113,000000,50.43,50.43,50.42,50.43,3494261,0
+USFR.US,D,20231114,000000,50.44,50.44,50.42,50.42,4247254,0
+USFR.US,D,20231115,000000,50.42,50.43,50.42,50.42,5078296,0
+USFR.US,D,20231116,000000,50.44,50.45,50.44,50.45,3900369,0
+USFR.US,D,20231117,000000,50.46,50.46,50.44,50.45,3674935,0
+USFR.US,D,20231120,000000,50.45,50.46,50.45,50.46,4759385,0
+USFR.US,D,20231121,000000,50.4699,50.47,50.46,50.46,5823499,0
+USFR.US,D,20231122,000000,50.48,50.49,50.48,50.49,3881143,0
+USFR.US,D,20231124,000000,50.28,50.28,50.27,50.27,2441296,0
+USFR.US,D,20231127,000000,50.29,50.29,50.28,50.28,3800114,0
+USFR.US,D,20231128,000000,50.29,50.29,50.28,50.29,3660270,0
+USFR.US,D,20231129,000000,50.29,50.3,50.29,50.29,4209419,0
+USFR.US,D,20231130,000000,50.32,50.33,50.32,50.32,3987160,0
+USFR.US,D,20231201,000000,50.32,50.33,50.32,50.32,4455179,0
+USFR.US,D,20231204,000000,50.32,50.34,50.32,50.33,5435662,0
+USFR.US,D,20231205,000000,50.33,50.34,50.33,50.33,6213242,0
+USFR.US,D,20231206,000000,50.34,50.34,50.33,50.34,3922698,0
+USFR.US,D,20231207,000000,50.36,50.36,50.34,50.34,4845144,0
+USFR.US,D,20231208,000000,50.35,50.35,50.34,50.35,8336355,0
+USFR.US,D,20231211,000000,50.36,50.36,50.35,50.35,3240695,0
+USFR.US,D,20231212,000000,50.365,50.39,50.36,50.39,4941398,0
+USFR.US,D,20231213,000000,50.37,50.39,50.37,50.38,5496340,0
+USFR.US,D,20231214,000000,50.4,50.41,50.39,50.39,24328858,0
+USFR.US,D,20231215,000000,50.39,50.4,50.39,50.39,12929757,0
+USFR.US,D,20231218,000000,50.4,50.42,50.4,50.41,4309362,0
+USFR.US,D,20231219,000000,50.41,50.42,50.41,50.42,3921798,0
+USFR.US,D,20231220,000000,50.43,50.43,50.41,50.42,3888178,0
+USFR.US,D,20231221,000000,50.44,50.45,50.43,50.45,6409668,0
+USFR.US,D,20231222,000000,50.22,50.23,50.21,50.21,5579403,0
+USFR.US,D,20231226,000000,50.21,50.22,50.21,50.21,4673339,0
+USFR.US,D,20231227,000000,50.22,50.23,50.21,50.21,3949494,0
+USFR.US,D,20231228,000000,50.25,50.25,50.24,50.24,3977419,0
+USFR.US,D,20231229,000000,50.24,50.26,50.24,50.24,6286970,0
+USFR.US,D,20240102,000000,50.26,50.27,50.26,50.26,5346242,0
+USFR.US,D,20240103,000000,50.27,50.27,50.26,50.26,3639144,0
+USFR.US,D,20240104,000000,50.28,50.29,50.27,50.29,2748004,0
+USFR.US,D,20240105,000000,50.3,50.3,50.29,50.3,5035623,0
+USFR.US,D,20240108,000000,50.29,50.3,50.29,50.3,3434866,0
+USFR.US,D,20240109,000000,50.3,50.31,50.3,50.3,2505161,0
+USFR.US,D,20240110,000000,50.32,50.32,50.31,50.31,3480772,0
+USFR.US,D,20240111,000000,50.34,50.35,50.33,50.35,6435689,0
+USFR.US,D,20240112,000000,50.35,50.35,50.34,50.34,2839846,0
+USFR.US,D,20240116,000000,50.35,50.36,50.34,50.36,4429011,0
+USFR.US,D,20240117,000000,50.36,50.37,50.36,50.36,4574802,0
+USFR.US,D,20240118,000000,50.38,50.39,50.38,50.39,5276795,0
+USFR.US,D,20240119,000000,50.39,50.4,50.39,50.4,3624748,0
+USFR.US,D,20240122,000000,50.4,50.41,50.4,50.41,10361527,0
+USFR.US,D,20240123,000000,50.41,50.42,50.41,50.41,3314505,0
+USFR.US,D,20240124,000000,50.41,50.43,50.41,50.42,4311976,0
+USFR.US,D,20240125,000000,50.22,50.23,50.21,50.23,6035339,0
+USFR.US,D,20240126,000000,50.22,50.23,50.22,50.23,4759765,0
+USFR.US,D,20240129,000000,50.235,50.24,50.23,50.24,3312394,0
+USFR.US,D,20240130,000000,50.25,50.26,50.24,50.25,3733766,0
+USFR.US,D,20240131,000000,50.27,50.28,50.26,50.28,5306200,0
+USFR.US,D,20240201,000000,50.29,50.3,50.29,50.29,4219072,0
+USFR.US,D,20240202,000000,50.3,50.31,50.29,50.29,4421876,0
+USFR.US,D,20240205,000000,50.31,50.32,50.31,50.32,4254103,0
+USFR.US,D,20240206,000000,50.32,50.34,50.32,50.34,4150871,0
+USFR.US,D,20240207,000000,50.35,50.35,50.34,50.34,3417190,0
+USFR.US,D,20240208,000000,50.36,50.37,50.36,50.37,3749726,0
+USFR.US,D,20240209,000000,50.38,50.39,50.37,50.39,3723454,0
+USFR.US,D,20240212,000000,50.39,50.39,50.38,50.38,3159619,0
+USFR.US,D,20240213,000000,50.39,50.4,50.39,50.4,3686702,0
+USFR.US,D,20240214,000000,50.41,50.41,50.4,50.41,2626510,0
+USFR.US,D,20240215,000000,50.42,50.43,50.42,50.42,2831241,0
+USFR.US,D,20240216,000000,50.43,50.44,50.43,50.44,3493039,0
+USFR.US,D,20240220,000000,50.44,50.44,50.43,50.44,3551288,0
+USFR.US,D,20240221,000000,50.44,50.46,50.44,50.46,3003496,0
+USFR.US,D,20240222,000000,50.46,50.47,50.46,50.46,3646219,0
+USFR.US,D,20240223,000000,50.26,50.26,50.25,50.26,5173211,0
+USFR.US,D,20240226,000000,50.27,50.28,50.26,50.28,4448068,0
+USFR.US,D,20240227,000000,50.28,50.29,50.28,50.28,3907645,0
+USFR.US,D,20240228,000000,50.29,50.29,50.28,50.29,3604890,0
+USFR.US,D,20240229,000000,50.3,50.31,50.3,50.3,4538202,0
+USFR.US,D,20240301,000000,50.31,50.31,50.3,50.31,3216947,0
+USFR.US,D,20240304,000000,50.32,50.33,50.31,50.33,3137968,0
+USFR.US,D,20240305,000000,50.33,50.33,50.32,50.33,2638582,0
+USFR.US,D,20240306,000000,50.33,50.34,50.33,50.33,3107029,0
+USFR.US,D,20240307,000000,50.35,50.36,50.34,50.36,3798998,0
+USFR.US,D,20240308,000000,50.36,50.37,50.36,50.36,2992000,0
+USFR.US,D,20240311,000000,50.37,50.38,50.37,50.37,4355909,0
+USFR.US,D,20240312,000000,50.38,50.39,50.37,50.38,3116465,0
+USFR.US,D,20240313,000000,50.39,50.39,50.38,50.38,2400126,0
+USFR.US,D,20240314,000000,50.4,50.41,50.4,50.4,2391600,0
+USFR.US,D,20240315,000000,50.41,50.42,50.4,50.41,3143345,0
+USFR.US,D,20240318,000000,50.42,50.43,50.41,50.42,2972218,0
+USFR.US,D,20240319,000000,50.43,50.44,50.43,50.44,3508588,0
+USFR.US,D,20240320,000000,50.44,50.44,50.43,50.43,2861148,0
+USFR.US,D,20240321,000000,50.46,50.46,50.45,50.46,4240827,0
+USFR.US,D,20240322,000000,50.24,50.24,50.23,50.24,4179372,0
+USFR.US,D,20240325,000000,50.24,50.26,50.24,50.25,3032132,0
+USFR.US,D,20240326,000000,50.26,50.26,50.25,50.26,4526761,0
+USFR.US,D,20240327,000000,50.28,50.29,50.27,50.28,5864524,0
+USFR.US,D,20240328,000000,50.29,50.3,50.28,50.29,3929539,0
+USFR.US,D,20240401,000000,50.3,50.31,50.3,50.31,4797243,0
+USFR.US,D,20240402,000000,50.32,50.32,50.31,50.31,3295738,0
+USFR.US,D,20240403,000000,50.33,50.33,50.31,50.33,3131230,0
+USFR.US,D,20240404,000000,50.34,50.35,50.34,50.34,2907132,0
+USFR.US,D,20240405,000000,50.35,50.36,50.3482,50.35,3609077,0
+USFR.US,D,20240408,000000,50.37,50.37,50.36,50.36,3006136,0
+USFR.US,D,20240409,000000,50.37,50.38,50.37,50.38,6109139,0
+USFR.US,D,20240410,000000,50.38,50.39,50.375,50.39,3521750,0
+USFR.US,D,20240411,000000,50.4,50.42,50.4,50.42,4598356,0
+USFR.US,D,20240412,000000,50.42,50.43,50.42,50.43,5624961,0
+USFR.US,D,20240415,000000,50.43,50.45,50.43,50.44,5872915,0
+USFR.US,D,20240416,000000,50.44,50.46,50.44,50.46,5568846,0
+USFR.US,D,20240417,000000,50.45,50.46,50.45,50.45,3939249,0
+USFR.US,D,20240418,000000,50.47,50.48,50.47,50.47,3409156,0
+USFR.US,D,20240419,000000,50.48,50.49,50.47,50.48,3606477,0
+USFR.US,D,20240422,000000,50.49,50.5,50.48,50.5,3502191,0
+USFR.US,D,20240423,000000,50.49,50.5,50.49,50.5,4335457,0
+USFR.US,D,20240424,000000,50.28,50.29,50.27,50.28,5463874,0
+USFR.US,D,20240425,000000,50.31,50.31,50.3,50.31,5520017,0
+USFR.US,D,20240426,000000,50.32,50.32,50.31,50.32,4186457,0
+USFR.US,D,20240429,000000,50.33,50.33,50.32,50.32,3377096,0
+USFR.US,D,20240430,000000,50.34,50.35,50.33,50.34,4456007,0
+USFR.US,D,20240501,000000,50.34,50.36,50.34,50.36,5042786,0
+USFR.US,D,20240502,000000,50.37,50.37,50.36,50.36,4055411,0
+USFR.US,D,20240503,000000,50.37,50.38,50.36,50.38,2878146,0
+USFR.US,D,20240506,000000,50.38,50.38,50.37,50.38,3561239,0
+USFR.US,D,20240507,000000,50.38,50.39,50.38,50.39,4049753,0
+USFR.US,D,20240508,000000,50.39,50.4,50.39,50.4,3617655,0
+USFR.US,D,20240509,000000,50.42,50.42,50.41,50.42,3007369,0
+USFR.US,D,20240510,000000,50.42,50.43,50.41,50.43,2667521,0
+USFR.US,D,20240513,000000,50.44,50.44,50.43,50.43,2572610,0
+USFR.US,D,20240514,000000,50.44,50.44,50.43,50.44,2486513,0
+USFR.US,D,20240515,000000,50.44,50.46,50.44,50.45,3595951,0
+USFR.US,D,20240516,000000,50.47,50.48,50.47,50.47,6688970,0
+USFR.US,D,20240517,000000,50.47,50.48,50.47,50.48,2583464,0
+USFR.US,D,20240520,000000,50.49,50.49,50.48,50.48,3076059,0
+USFR.US,D,20240521,000000,50.49,50.5,50.49,50.49,2653409,0
+USFR.US,D,20240522,000000,50.5,50.51,50.5,50.5,2668853,0
+USFR.US,D,20240523,000000,50.52,50.53,50.52,50.52,3616830,0
+USFR.US,D,20240524,000000,50.31,50.31,50.3,50.31,4883091,0
+USFR.US,D,20240528,000000,50.31,50.32,50.31,50.32,4776189,0
+USFR.US,D,20240529,000000,50.33,50.33,50.3,50.33,5064864,0
+USFR.US,D,20240530,000000,50.34,50.34,50.33,50.33,3838848,0
+USFR.US,D,20240531,000000,50.35,50.36,50.35,50.36,4432003,0
+USFR.US,D,20240603,000000,50.35,50.36,50.35,50.36,6004761,0
+USFR.US,D,20240604,000000,50.37,50.37,50.36,50.37,3701214,0
+USFR.US,D,20240605,000000,50.37,50.38,50.37,50.37,4020970,0
+USFR.US,D,20240606,000000,50.38,50.39,50.38,50.39,2871899,0
+USFR.US,D,20240607,000000,50.4,50.41,50.39,50.4,2799025,0
+USFR.US,D,20240610,000000,50.41,50.42,50.4,50.41,3123513,0
+USFR.US,D,20240611,000000,50.41,50.42,50.41,50.41,3453951,0
+USFR.US,D,20240612,000000,50.42,50.43,50.41,50.41,5825244,0
+USFR.US,D,20240613,000000,50.42,50.43,50.42,50.42,2717790,0
+USFR.US,D,20240614,000000,50.44,50.45,50.44,50.44,2692349,0
+USFR.US,D,20240617,000000,50.45,50.46,50.45,50.45,2741646,0
+USFR.US,D,20240618,000000,50.47,50.47,50.46,50.46,2501430,0
+USFR.US,D,20240620,000000,50.47,50.48,50.47,50.48,3532700,0
+USFR.US,D,20240621,000000,50.49,50.5,50.49,50.5,3168397,0
+USFR.US,D,20240624,000000,50.5,50.51,50.5,50.51,3728946,0
+USFR.US,D,20240625,000000,50.29,50.29,50.28,50.29,4858396,0
+USFR.US,D,20240626,000000,50.3,50.3,50.28,50.28,3922317,0
+USFR.US,D,20240627,000000,50.3,50.3,50.29,50.29,3810851,0
+USFR.US,D,20240628,000000,50.31,50.32,50.31,50.31,3958744,0
+USFR.US,D,20240701,000000,50.33,50.33,50.32,50.32,3770165,0
+USFR.US,D,20240702,000000,50.34,50.34,50.33,50.34,3040307,0
+USFR.US,D,20240703,000000,50.35,50.35,50.34,50.35,1923156,0
+USFR.US,D,20240705,000000,50.37,50.37,50.36,50.36,3307434,0
+USFR.US,D,20240708,000000,50.38,50.38,50.37,50.37,4836615,0
+USFR.US,D,20240709,000000,50.39,50.39,50.38,50.39,3283413,0
+USFR.US,D,20240710,000000,50.39,50.39,50.38,50.38,2782619,0
+USFR.US,D,20240711,000000,50.39,50.4,50.39,50.4,3628601,0
+USFR.US,D,20240712,000000,50.41,50.42,50.4,50.4,4128493,0
+USFR.US,D,20240715,000000,50.41,50.42,50.41,50.42,3918496,0
+USFR.US,D,20240716,000000,50.43,50.43,50.42,50.43,4114744,0
+USFR.US,D,20240717,000000,50.43,50.44,50.43,50.44,3989562,0
+USFR.US,D,20240718,000000,50.45,50.45,50.43,50.43,2965666,0
+USFR.US,D,20240719,000000,50.46,50.46,50.45,50.46,1825242,0
+USFR.US,D,20240722,000000,50.46,50.47,50.46,50.46,4864574,0
+USFR.US,D,20240723,000000,50.47,50.48,50.47,50.47,2511402,0
+USFR.US,D,20240724,000000,50.48,50.48,50.47,50.47,5920188,0
+USFR.US,D,20240725,000000,50.48,50.49,50.47,50.48,14255627,0
+USFR.US,D,20240726,000000,50.28,50.28,50.27,50.27,5057388,0
+USFR.US,D,20240729,000000,50.28,50.29,50.28,50.28,4770569,0
+USFR.US,D,20240730,000000,50.29,50.29,50.28,50.29,4728509,0
+USFR.US,D,20240731,000000,50.29,50.3,50.28,50.28,4487823,0
+USFR.US,D,20240801,000000,50.29,50.3,50.29,50.3,5269587,0
+USFR.US,D,20240802,000000,50.31,50.32,50.27,50.28,5713670,0
+USFR.US,D,20240805,000000,50.26,50.27,50.25,50.27,10353626,0
+USFR.US,D,20240806,000000,50.28,50.3,50.27,50.3,5298808,0
+USFR.US,D,20240807,000000,50.31,50.34,50.31,50.33,6617366,0
+USFR.US,D,20240808,000000,50.33,50.34,50.33,50.33,3726177,0
+USFR.US,D,20240809,000000,50.35,50.36,50.34,50.35,2907401,0
+USFR.US,D,20240812,000000,50.35,50.36,50.35,50.35,4977910,0
+USFR.US,D,20240813,000000,50.37,50.37,50.36,50.36,3245037,0
+USFR.US,D,20240814,000000,50.37,50.37,50.36,50.37,2578347,0
+USFR.US,D,20240815,000000,50.38,50.39,50.38,50.39,8426065,0
+USFR.US,D,20240816,000000,50.41,50.41,50.39,50.4,4593693,0
+USFR.US,D,20240819,000000,50.41,50.41,50.4,50.4,2990553,0
+USFR.US,D,20240820,000000,50.42,50.42,50.41,50.42,3123560,0
+USFR.US,D,20240821,000000,50.42,50.43,50.42,50.43,3915023,0
+USFR.US,D,20240822,000000,50.44,50.44,50.43,50.43,3040008,0
+USFR.US,D,20240823,000000,50.45,50.46,50.45,50.46,3685930,0
+USFR.US,D,20240826,000000,50.46,50.47,50.45,50.45,4080085,0
+USFR.US,D,20240827,000000,50.24,50.24,50.23,50.23,6674246,0
+USFR.US,D,20240828,000000,50.24,50.25,50.22,50.22,4481742,0
+USFR.US,D,20240829,000000,50.24,50.24,50.23,50.24,3764631,0
+USFR.US,D,20240830,000000,50.25,50.27,50.25,50.27,4429417,0
+USFR.US,D,20240903,000000,50.28,50.28,50.27,50.27,5995873,0
+USFR.US,D,20240904,000000,50.28,50.28,50.27,50.28,2841269,0
+USFR.US,D,20240905,000000,50.28,50.28,50.27,50.27,4190211,0
+USFR.US,D,20240906,000000,50.29,50.3,50.29,50.3,3541514,0
+USFR.US,D,20240909,000000,50.3,50.3,50.29,50.29,3379092,0
+USFR.US,D,20240910,000000,50.3,50.31,50.3,50.31,4776550,0
+USFR.US,D,20240911,000000,50.31,50.32,50.31,50.31,2895380,0
+USFR.US,D,20240912,000000,50.32,50.33,50.32,50.33,4682909,0
+USFR.US,D,20240913,000000,50.35,50.35,50.34,50.35,4443983,0
+USFR.US,D,20240916,000000,50.35,50.36,50.34,50.34,4773008,0
+USFR.US,D,20240917,000000,50.35,50.36,50.35,50.36,6454427,0
+USFR.US,D,20240918,000000,50.36,50.37,50.35,50.35,4191606,0
+USFR.US,D,20240919,000000,50.37,50.37,50.36,50.36,4349269,0
+USFR.US,D,20240920,000000,50.38,50.39,50.38,50.39,2851015,0
+USFR.US,D,20240923,000000,50.4,50.4,50.39,50.39,2962783,0
+USFR.US,D,20240924,000000,50.4,50.41,50.4,50.4,3800758,0
+USFR.US,D,20240925,000000,50.21,50.21,50.19,50.2,4148267,0
+USFR.US,D,20240926,000000,50.21,50.21,50.2,50.21,3110696,0
+USFR.US,D,20240927,000000,50.23,50.23,50.22,50.23,4458620,0
+USFR.US,D,20240930,000000,50.225,50.23,50.22,50.22,5371822,0
+USFR.US,D,20241001,000000,50.23,50.24,50.23,50.23,5306669,0
+USFR.US,D,20241002,000000,50.24,50.25,50.24,50.24,4181415,0
+USFR.US,D,20241003,000000,50.26,50.26,50.25,50.25,2989898,0
+USFR.US,D,20241004,000000,50.27,50.28,50.27,50.28,6069809,0
+USFR.US,D,20241007,000000,50.28,50.29,50.28,50.28,7274825,0
+USFR.US,D,20241008,000000,50.29,50.29,50.28,50.29,3476931,0
+USFR.US,D,20241009,000000,50.3,50.3,50.29,50.3,5504430,0
+USFR.US,D,20241010,000000,50.3,50.31,50.3,50.31,3484413,0
+USFR.US,D,20241011,000000,50.33,50.34,50.33,50.33,3203215,0
+USFR.US,D,20241014,000000,50.33,50.34,50.33,50.33,2345507,0
+USFR.US,D,20241015,000000,50.34,50.34,50.33,50.34,3898215,0
+USFR.US,D,20241016,000000,50.34,50.36,50.34,50.36,3539270,0
+USFR.US,D,20241017,000000,50.35,50.36,50.35,50.36,2956187,0
+USFR.US,D,20241018,000000,50.37,50.38,50.37,50.38,3011327,0
+USFR.US,D,20241021,000000,50.39,50.39,50.37,50.39,3113448,0
+USFR.US,D,20241022,000000,50.4,50.4,50.39,50.4,2636427,0
+USFR.US,D,20241023,000000,50.4,50.41,50.4,50.4,4550408,0
+USFR.US,D,20241024,000000,50.4,50.42,50.4,50.42,2621589,0
+USFR.US,D,20241025,000000,50.43,50.44,50.42,50.42,2739936,0
+USFR.US,D,20241028,000000,50.24,50.24,50.23,50.24,3098011,0
+USFR.US,D,20241029,000000,50.25,50.25,50.24,50.24,3952653,0
+USFR.US,D,20241030,000000,50.26,50.26,50.24,50.26,3225960,0
+USFR.US,D,20241031,000000,50.26,50.26,50.25,50.26,3818766,0
+USFR.US,D,20241101,000000,50.28,50.28,50.27,50.28,4637556,0
+USFR.US,D,20241104,000000,50.29,50.29,50.28,50.29,4028100,0
+USFR.US,D,20241105,000000,50.29,50.3,50.28,50.3,3897151,0
+USFR.US,D,20241106,000000,50.29,50.3,50.29,50.29,5127114,0
+USFR.US,D,20241107,000000,50.3,50.31,50.3,50.31,4840394,0
+USFR.US,D,20241108,000000,50.33,50.34,50.33,50.34,3600023,0
+USFR.US,D,20241111,000000,50.335,50.34,50.33,50.34,3072211,0
+USFR.US,D,20241112,000000,50.35,50.35,50.34,50.34,3370088,0
+USFR.US,D,20241113,000000,50.355,50.36,50.35,50.36,2959627,0
+USFR.US,D,20241114,000000,50.3601,50.37,50.36,50.37,5100968,0
+USFR.US,D,20241115,000000,50.385,50.39,50.38,50.39,2973458,0
+USFR.US,D,20241118,000000,50.39,50.4,50.39,50.4,3709561,0
+USFR.US,D,20241119,000000,50.405,50.41,50.4,50.41,4136776,0
+USFR.US,D,20241120,000000,50.415,50.42,50.41,50.42,3404030,0
+USFR.US,D,20241121,000000,50.42,50.43,50.42,50.43,2940076,0
+USFR.US,D,20241122,000000,50.44,50.46,50.44,50.45,3759921,0
+USFR.US,D,20241125,000000,50.26,50.27,50.26,50.27,3820191,0
+USFR.US,D,20241126,000000,50.27,50.28,50.27,50.28,5217493,0
+USFR.US,D,20241127,000000,50.285,50.29,50.28,50.29,3793274,0
+USFR.US,D,20241129,000000,50.3,50.31,50.29,50.3,2532501,0
+USFR.US,D,20241202,000000,50.305,50.31,50.3,50.31,5259067,0
+USFR.US,D,20241203,000000,50.31,50.32,50.3,50.3,2654189,0
+USFR.US,D,20241204,000000,50.315,50.32,50.31,50.32,2502299,0
+USFR.US,D,20241205,000000,50.325,50.33,50.32,50.33,2752903,0
+USFR.US,D,20241206,000000,50.335,50.34,50.33,50.34,4513527,0
+USFR.US,D,20241209,000000,50.34,50.35,50.34,50.35,4436828,0
+USFR.US,D,20241210,000000,50.35,50.36,50.35,50.35,3163726,0
+USFR.US,D,20241211,000000,50.365,50.37,50.36,50.36,2526061,0
+USFR.US,D,20241212,000000,50.3698,50.38,50.36,50.38,4010041,0
+USFR.US,D,20241213,000000,50.395,50.4,50.39,50.39,3336178,0
+USFR.US,D,20241216,000000,50.4,50.4,50.39,50.4,6940542,0
+USFR.US,D,20241217,000000,50.405,50.41,50.4,50.41,16783421,0
+USFR.US,D,20241218,000000,50.415,50.42,50.4,50.41,6317341,0
+USFR.US,D,20241219,000000,50.42,50.43,50.42,50.43,4880326,0
+USFR.US,D,20241220,000000,50.44,50.45,50.44,50.45,4748571,0
+USFR.US,D,20241223,000000,50.455,50.46,50.45,50.46,3937649,0
+USFR.US,D,20241224,000000,50.47,50.47,50.46,50.46,4232094,0
+USFR.US,D,20241226,000000,50.2699,50.28,50.26,50.28,4336838,0
+USFR.US,D,20241227,000000,50.28,50.29,50.28,50.29,5645508,0
+USFR.US,D,20241230,000000,50.297,50.3,50.29,50.29,4113676,0
+USFR.US,D,20241231,000000,50.3043,50.35,50.3,50.32,7577909,0
+USFR.US,D,20250102,000000,50.31,50.33,50.31,50.33,6637852,0
+USFR.US,D,20250103,000000,50.335,50.35,50.33,50.34,5586578,0
+USFR.US,D,20250106,000000,50.3412,50.35,50.34,50.35,3083456,0
+USFR.US,D,20250107,000000,50.35,50.36,50.34,50.36,3849786,0
+USFR.US,D,20250108,000000,50.3699,50.37,50.36,50.37,3462354,0
+USFR.US,D,20250110,000000,50.38,50.4,50.38,50.4,16556972,0
+USFR.US,D,20250113,000000,50.4087,50.41,50.4,50.41,5066906,0
+USFR.US,D,20250114,000000,50.405,50.43,50.4,50.43,4224681,0
+USFR.US,D,20250115,000000,50.42,50.43,50.42,50.43,4017518,0
+USFR.US,D,20250116,000000,50.42,50.43,50.42,50.43,3228719,0
+USFR.US,D,20250117,000000,50.445,50.45,50.44,50.45,4241130,0
+USFR.US,D,20250121,000000,50.45,50.46,50.44,50.46,5516336,0
+USFR.US,D,20250122,000000,50.46,50.46,50.45,50.45,5017221,0
+USFR.US,D,20250123,000000,50.4699,50.47,50.46,50.46,3693649,0
+USFR.US,D,20250124,000000,50.485,50.49,50.48,50.48,3512808,0
+USFR.US,D,20250127,000000,50.495,50.5,50.48,50.49,3756236,0
+USFR.US,D,20250128,000000,50.32,50.33,50.31,50.33,4161107,0
+USFR.US,D,20250129,000000,50.325,50.34,50.32,50.34,3131906,0
+USFR.US,D,20250130,000000,50.345,50.35,50.34,50.34,4988474,0
+USFR.US,D,20250131,000000,50.355,50.36,50.35,50.36,5113994,0
+USFR.US,D,20250203,000000,50.365,50.37,50.36,50.36,7039375,0
+USFR.US,D,20250204,000000,50.3788,50.38,50.37,50.37,3886816,0
+USFR.US,D,20250205,000000,50.38,50.38,50.37,50.38,3748347,0
+USFR.US,D,20250206,000000,50.39,50.39,50.38,50.39,3345158,0
+USFR.US,D,20250207,000000,50.4,50.41,50.4,50.4,3083924,0
+USFR.US,D,20250210,000000,50.41,50.41,50.4,50.41,4030720,0
+USFR.US,D,20250211,000000,50.41,50.42,50.41,50.41,3222282,0
+USFR.US,D,20250212,000000,50.4211,50.43,50.42,50.43,3276483,0
+USFR.US,D,20250213,000000,50.43,50.43,50.42,50.43,5211563,0
+USFR.US,D,20250214,000000,50.455,50.46,50.45,50.45,2592734,0
+USFR.US,D,20250218,000000,50.4589,50.46,50.45,50.46,3679609,0
+USFR.US,D,20250219,000000,50.465,50.47,50.46,50.47,3841491,0
+USFR.US,D,20250220,000000,50.47,50.48,50.46,50.48,3350483,0
+USFR.US,D,20250221,000000,50.48,50.5,50.48,50.5,3982408,0
+USFR.US,D,20250224,000000,50.4989,50.5,50.49,50.5,3598719,0
+USFR.US,D,20250225,000000,50.34,50.34,50.33,50.34,6067889,0
+USFR.US,D,20250226,000000,50.345,50.35,50.34,50.34,4476724,0
+USFR.US,D,20250227,000000,50.345,50.35,50.34,50.35,4263521,0
+USFR.US,D,20250228,000000,50.35,50.37,50.35,50.36,4801488,0
+USFR.US,D,20250303,000000,50.365,50.37,50.36,50.37,5142060,0
+USFR.US,D,20250304,000000,50.3696,50.37,50.36,50.36,5199650,0
+USFR.US,D,20250305,000000,50.365,50.38,50.36,50.37,6286330,0
+USFR.US,D,20250306,000000,50.375,50.38,50.37,50.38,7448280,0
+USFR.US,D,20250307,000000,50.3911,50.4,50.39,50.4,3935854,0
+USFR.US,D,20250310,000000,50.4,50.41,50.39,50.41,7367190,0
+USFR.US,D,20250311,000000,50.405,50.41,50.4,50.41,6027084,0
+USFR.US,D,20250312,000000,50.4189,50.42,50.41,50.41,5045382,0
+USFR.US,D,20250313,000000,50.415,50.42,50.41,50.41,4686407,0
+USFR.US,D,20250314,000000,50.43,50.44,50.43,50.44,4367539,0
+USFR.US,D,20250317,000000,50.44,50.45,50.43,50.44,3929823,0
+USFR.US,D,20250318,000000,50.4411,50.45,50.44,50.44,3149616,0
+USFR.US,D,20250319,000000,50.4492,50.45,50.44,50.45,2915944,0
+USFR.US,D,20250320,000000,50.45,50.46,50.45,50.45,4854407,0
+USFR.US,D,20250321,000000,50.475,50.48,50.45,50.45,8404567,0
+USFR.US,D,20250324,000000,50.46,50.47,50.46,50.46,3632320,0
+USFR.US,D,20250325,000000,50.475,50.48,50.47,50.47,6985976,0
+USFR.US,D,20250326,000000,50.299,50.3,50.29,50.29,8690905,0
+USFR.US,D,20250327,000000,50.3086,50.31,50.3,50.31,5648950,0
+USFR.US,D,20250328,000000,50.325,50.33,50.32,50.32,8373868,0
+USFR.US,D,20250331,000000,50.3301,50.34,50.33,50.33,7556325,0
+USFR.US,D,20250401,000000,50.335,50.34,50.33,50.33,6271577,0
+USFR.US,D,20250402,000000,50.345,50.35,50.33,50.34,6331950,0
+USFR.US,D,20250403,000000,50.34,50.35,50.33,50.35,11419368,0
+USFR.US,D,20250404,000000,50.34,50.35,50.32,50.34,14425543,0
+USFR.US,D,20250407,000000,50.35,50.36,50.34,50.34,15212667,0
+USFR.US,D,20250408,000000,50.35,50.37,50.35,50.35,13147599,0
+USFR.US,D,20250409,000000,50.355,50.37,50.35,50.36,17167899,0
+USFR.US,D,20250410,000000,50.37,50.37,50.36,50.37,12798606,0
+USFR.US,D,20250411,000000,50.375,50.38,50.37,50.37,8778867,0
+USFR.US,D,20250414,000000,50.375,50.38,50.37,50.38,8608161,0
+USFR.US,D,20250415,000000,50.3888,50.39,50.38,50.38,9857134,0
+USFR.US,D,20250416,000000,50.3892,50.4,50.38,50.39,8314579,0
+USFR.US,D,20250417,000000,50.415,50.42,50.41,50.42,10852691,0
+USFR.US,D,20250421,000000,50.425,50.43,50.42,50.43,12193787,0
+USFR.US,D,20250422,000000,50.425,50.44,50.42,50.44,4490381,0
+USFR.US,D,20250423,000000,50.435,50.44,50.43,50.43,7901473,0
+USFR.US,D,20250424,000000,50.445,50.45,50.44,50.44,10550412,0
+USFR.US,D,20250425,000000,50.29,50.29,50.28,50.29,10249665,0
+USFR.US,D,20250428,000000,50.295,50.3,50.29,50.3,4632303,0
+USFR.US,D,20250429,000000,50.2994,50.31,50.29,50.31,4247647,0
+USFR.US,D,20250430,000000,50.3,50.3,50.29,50.29,5092449,0
+USFR.US,D,20250501,000000,50.3012,50.32,50.3,50.31,8362721,0
+USFR.US,D,20250502,000000,50.32,50.34,50.32,50.32,5472389,0
+USFR.US,D,20250505,000000,50.3389,50.34,50.33,50.33,5198264,0
+USFR.US,D,20250506,000000,50.34,50.35,50.34,50.35,3291383,0
+USFR.US,D,20250507,000000,50.348,50.36,50.34,50.35,3036083,0
+USFR.US,D,20250508,000000,50.3589,50.36,50.35,50.36,3705472,0
+USFR.US,D,20250509,000000,50.37,50.38,50.37,50.38,3916501,0
+USFR.US,D,20250512,000000,50.3889,50.39,50.38,50.39,5314123,0
+USFR.US,D,20250513,000000,50.3988,50.4,50.39,50.39,6068107,0
+USFR.US,D,20250514,000000,50.405,50.41,50.4,50.4,3710176,0
+USFR.US,D,20250515,000000,50.405,50.41,50.4,50.4,3477750,0
+USFR.US,D,20250516,000000,50.425,50.43,50.42,50.43,3208089,0
+USFR.US,D,20250519,000000,50.44,50.44,50.43,50.44,3541170,0
+USFR.US,D,20250520,000000,50.445,50.45,50.44,50.45,3294497,0
+USFR.US,D,20250521,000000,50.455,50.46,50.44,50.44,4063652,0
+USFR.US,D,20250522,000000,50.455,50.46,50.45,50.45,3051724,0
+USFR.US,D,20250523,000000,50.4794,50.48,50.47,50.47,3915799,0
+USFR.US,D,20250527,000000,50.305,50.31,50.3,50.3,5143214,0
+USFR.US,D,20250528,000000,50.31,50.32,50.31,50.32,3254731,0
+USFR.US,D,20250529,000000,50.315,50.32,50.31,50.31,3453772,0
+USFR.US,D,20250530,000000,50.325,50.33,50.32,50.32,2881723,0
+USFR.US,D,20250602,000000,50.3451,50.35,50.34,50.35,5301985,0
+USFR.US,D,20250603,000000,50.34,50.35,50.34,50.34,4750336,0
+USFR.US,D,20250604,000000,50.355,50.36,50.35,50.35,4123957,0
+USFR.US,D,20250605,000000,50.355,50.36,50.35,50.35,2539989,0
+USFR.US,D,20250606,000000,50.37,50.38,50.37,50.37,3354289,0
+USFR.US,D,20250609,000000,50.37,50.38,50.37,50.37,3836391,0
+USFR.US,D,20250610,000000,50.38,50.39,50.38,50.38,4014736,0
+USFR.US,D,20250611,000000,50.39,50.39,50.38,50.38,3535522,0
+USFR.US,D,20250612,000000,50.395,50.4,50.39,50.4,4177506,0
+USFR.US,D,20250613,000000,50.415,50.42,50.41,50.41,3371607,0
+USFR.US,D,20250616,000000,50.415,50.42,50.41,50.42,3261656,0
+USFR.US,D,20250617,000000,50.425,50.43,50.42,50.43,3289866,0
+USFR.US,D,20250618,000000,50.44,50.45,50.43,50.44,3390950,0
+USFR.US,D,20250620,000000,50.455,50.46,50.45,50.46,3403891,0
+USFR.US,D,20250623,000000,50.465,50.47,50.46,50.47,3274893,0
+USFR.US,D,20250624,000000,50.4701,50.48,50.46,50.47,3764957,0
+USFR.US,D,20250625,000000,50.285,50.29,50.28,50.29,5899544,0
+USFR.US,D,20250626,000000,50.285,50.29,50.28,50.29,4338391,0
+USFR.US,D,20250627,000000,50.305,50.31,50.29,50.3,3350694,0
+USFR.US,D,20250630,000000,50.3,50.31,50.3,50.31,4700327,0
+USFR.US,D,20250701,000000,50.315,50.32,50.3,50.3,3947317,0
+USFR.US,D,20250702,000000,50.31,50.32,50.31,50.31,3248583,0
+USFR.US,D,20250703,000000,50.335,50.34,50.33,50.33,4605269,0
+USFR.US,D,20250707,000000,50.345,50.35,50.34,50.35,5171350,0
+USFR.US,D,20250708,000000,50.355,50.36,50.35,50.35,7263387,0
+USFR.US,D,20250709,000000,50.365,50.37,50.36,50.37,9069191,0
+USFR.US,D,20250710,000000,50.375,50.39,50.37,50.38,8639589,0
+USFR.US,D,20250711,000000,50.395,50.4,50.39,50.4,9295972,0
+USFR.US,D,20250714,000000,50.39,50.4,50.39,50.4,8996832,0
+USFR.US,D,20250715,000000,50.405,50.41,50.4,50.41,3227118,0
+USFR.US,D,20250716,000000,50.4132,50.42,50.41,50.42,3167382,0
+USFR.US,D,20250717,000000,50.415,50.43,50.41,50.42,4696430,0
+USFR.US,D,20250718,000000,50.44,50.44,50.43,50.44,3489297,0
+USFR.US,D,20250721,000000,50.445,50.45,50.44,50.45,3368738,0
+USFR.US,D,20250722,000000,50.445,50.46,50.44,50.46,2523918,0
+USFR.US,D,20250723,000000,50.4599,50.46,50.45,50.46,3600448,0
+USFR.US,D,20250724,000000,50.47,50.47,50.46,50.47,3173152,0
+USFR.US,D,20250725,000000,50.48,50.49,50.48,50.48,3701677,0
+USFR.US,D,20250728,000000,50.3089,50.31,50.3,50.3,4186728,0
+USFR.US,D,20250729,000000,50.31,50.32,50.3,50.32,5603358,0
+USFR.US,D,20250730,000000,50.31,50.32,50.31,50.31,4415909,0
+USFR.US,D,20250731,000000,50.325,50.33,50.32,50.33,3569167,0
+USFR.US,D,20250801,000000,50.345,50.35,50.33,50.34,5474242,0
+USFR.US,D,20250804,000000,50.35,50.35,50.34,50.34,3729933,0
+USFR.US,D,20250805,000000,50.355,50.36,50.35,50.35,2464815,0
+USFR.US,D,20250806,000000,50.35,50.36,50.35,50.36,2488980,0
+USFR.US,D,20250807,000000,50.3639,50.37,50.35,50.35,4902030,0
+USFR.US,D,20250808,000000,50.38,50.38,50.37,50.37,3643234,0
+USFR.US,D,20250811,000000,50.38,50.38,50.37,50.38,3564485,0
+USFR.US,D,20250812,000000,50.39,50.39,50.38,50.39,2664262,0
+USFR.US,D,20250813,000000,50.395,50.4,50.39,50.39,4194836,0
+USFR.US,D,20250814,000000,50.3966,50.4,50.39,50.39,2278116,0
+USFR.US,D,20250815,000000,50.41,50.42,50.41,50.41,2239843,0
+USFR.US,D,20250818,000000,50.4183,50.42,50.41,50.41,4095665,0
+USFR.US,D,20250819,000000,50.43,50.43,50.42,50.42,2987381,0
+USFR.US,D,20250820,000000,50.425,50.43,50.42,50.43,2876730,0
+USFR.US,D,20250821,000000,50.4351,50.44,50.42,50.43,4290121,0
+USFR.US,D,20250822,000000,50.435,50.44,50.43,50.44,3590795,0
+USFR.US,D,20250825,000000,50.445,50.45,50.43,50.44,3588906,0
+USFR.US,D,20250826,000000,50.25,50.26,50.25,50.26,5051323,0
+USFR.US,D,20250827,000000,50.25,50.26,50.25,50.26,3263112,0
+USFR.US,D,20250828,000000,50.265,50.27,50.26,50.27,3378278,0
+USFR.US,D,20250829,000000,50.28,50.29,50.28,50.29,2837226,0
+USFR.US,D,20250902,000000,50.3,50.3,50.29,50.29,4334867,0
+USFR.US,D,20250903,000000,50.295,50.3,50.29,50.3,2440575,0
+USFR.US,D,20250904,000000,50.3,50.31,50.29,50.3,4025222,0
+USFR.US,D,20250905,000000,50.32,50.32,50.31,50.32,4163935,0
+USFR.US,D,20250908,000000,50.3251,50.33,50.31,50.31,3885969,0
+USFR.US,D,20250909,000000,50.32,50.33,50.32,50.33,2868488,0
+USFR.US,D,20250910,000000,50.3301,50.34,50.32,50.33,3841154,0
+USFR.US,D,20250911,000000,50.335,50.34,50.32,50.33,5053615,0
+USFR.US,D,20250912,000000,50.3402,50.35,50.33,50.34,5946547,0
+USFR.US,D,20250915,000000,50.345,50.35,50.34,50.35,3139796,0
+USFR.US,D,20250916,000000,50.355,50.36,50.35,50.35,2866240,0
+USFR.US,D,20250917,000000,50.35,50.36,50.35,50.35,2581332,0
+USFR.US,D,20250918,000000,50.365,50.37,50.35,50.35,4543494,0
+USFR.US,D,20250919,000000,50.375,50.38,50.37,50.37,3579849,0
+USFR.US,D,20250922,000000,50.385,50.39,50.38,50.38,2959508,0
+USFR.US,D,20250923,000000,50.3848,50.39,50.38,50.38,5578558,0
+USFR.US,D,20250924,000000,50.39,50.4,50.38,50.39,4828541,0
+USFR.US,D,20250925,000000,50.2351,50.24,50.23,50.23,3677774,0
+USFR.US,D,20250926,000000,50.255,50.26,50.25,50.26,4550799,0
+USFR.US,D,20250929,000000,50.27,50.27,50.26,50.26,3690816,0
+USFR.US,D,20250930,000000,50.26,50.27,50.26,50.27,3486692,0
+USFR.US,D,20251001,000000,50.28,50.28,50.27,50.28,3088336,0
+USFR.US,D,20251002,000000,50.27,50.28,50.27,50.27,4712511,0
+USFR.US,D,20251003,000000,50.295,50.3,50.28,50.29,3891152,0
+USFR.US,D,20251006,000000,50.3,50.31,50.29,50.3,3762167,0
+USFR.US,D,20251007,000000,50.305,50.31,50.3,50.3,2630164,0
+USFR.US,D,20251008,000000,50.3013,50.31,50.3,50.31,3002301,0
+USFR.US,D,20251009,000000,50.3139,50.32,50.31,50.32,3359298,0
+USFR.US,D,20251010,000000,50.335,50.34,50.33,50.33,3404939,0
+USFR.US,D,20251013,000000,50.335,50.34,50.33,50.33,4156638,0
+USFR.US,D,20251014,000000,50.345,50.35,50.34,50.35,3464582,0
+USFR.US,D,20251015,000000,50.35,50.36,50.34,50.34,4474450,0
+USFR.US,D,20251016,000000,50.355,50.36,50.34,50.34,4244560,0
+USFR.US,D,20251017,000000,50.365,50.37,50.36,50.36,23215069,0
+USFR.US,D,20251020,000000,50.375,50.38,50.37,50.38,3357308,0
+USFR.US,D,20251021,000000,50.3745,50.38,50.37,50.38,3183474,0
+USFR.US,D,20251022,000000,50.3869,50.39,50.38,50.39,3330023,0
+USFR.US,D,20251023,000000,50.39,50.39,50.38,50.38,2726470,0
+USFR.US,D,20251024,000000,50.4025,50.41,50.4,50.4,3826436,0
+USFR.US,D,20251027,000000,50.41,50.42,50.4,50.4,4930703,0
+USFR.US,D,20251028,000000,50.23,50.24,50.23,50.24,4252023,0
+USFR.US,D,20251029,000000,50.245,50.25,50.24,50.24,3074959,0
+USFR.US,D,20251030,000000,50.255,50.26,50.25,50.25,3792242,0
+USFR.US,D,20251031,000000,50.2676,50.27,50.26,50.27,5471105,0
+USFR.US,D,20251103,000000,50.275,50.28,50.27,50.28,4043761,0
+USFR.US,D,20251104,000000,50.285,50.29,50.28,50.28,3333602,0
+USFR.US,D,20251105,000000,50.28,50.29,50.28,50.29,3235671,0
+USFR.US,D,20251106,000000,50.2978,50.3,50.29,50.29,3415911,0
+USFR.US,D,20251107,000000,50.31,50.31,50.3,50.3,3220807,0
+USFR.US,D,20251110,000000,50.317,50.32,50.31,50.32,3743969,0
+USFR.US,D,20251111,000000,50.315,50.32,50.31,50.32,3196192,0
+USFR.US,D,20251112,000000,50.3272,50.33,50.32,50.32,3361941,0
+USFR.US,D,20251113,000000,50.335,50.34,50.33,50.33,3660928,0
+USFR.US,D,20251114,000000,50.345,50.35,50.34,50.35,3258581,0
+USFR.US,D,20251117,000000,50.3576,50.36,50.35,50.36,3568056,0
+USFR.US,D,20251118,000000,50.365,50.38,50.36,50.36,4371860,0
+USFR.US,D,20251119,000000,50.37,50.38,50.37,50.38,4466285,0
+USFR.US,D,20251120,000000,50.3861,50.39,50.38,50.38,3812221,0
+USFR.US,D,20251121,000000,50.395,50.4,50.39,50.4,6610714,0
+USFR.US,D,20251124,000000,50.2569,50.26,50.25,50.26,5610440,0
+USFR.US,D,20251125,000000,50.255,50.26,50.25,50.25,4517255,0
+USFR.US,D,20251126,000000,50.27,50.27,50.26,50.27,3471155,0
+USFR.US,D,20251128,000000,50.285,50.29,50.28,50.28,1900912,0
+USFR.US,D,20251201,000000,50.285,50.29,50.28,50.29,5685296,0
+USFR.US,D,20251202,000000,50.295,50.3,50.29,50.29,5760462,0
+USFR.US,D,20251203,000000,50.295,50.3,50.29,50.29,3623849,0
+USFR.US,D,20251204,000000,50.295,50.3,50.29,50.3,3320963,0
+USFR.US,D,20251205,000000,50.325,50.33,50.31,50.31,4413853,0
+USFR.US,D,20251208,000000,50.335,50.34,50.32,50.32,3096901,0
+USFR.US,D,20251209,000000,50.33,50.34,50.33,50.33,2752414,0
+USFR.US,D,20251210,000000,50.3399,50.34,50.33,50.33,2792798,0
+USFR.US,D,20251211,000000,50.345,50.36,50.34,50.35,4208691,0
+USFR.US,D,20251212,000000,50.36,50.37,50.36,50.36,3856599,0
+USFR.US,D,20251215,000000,50.38,50.38,50.37,50.38,3387483,0
+USFR.US,D,20251216,000000,50.385,50.39,50.38,50.39,3220599,0
+USFR.US,D,20251217,000000,50.385,50.4,50.38,50.4,4529190,0
+USFR.US,D,20251218,000000,50.3929,50.4,50.39,50.4,4170968,0
+USFR.US,D,20251219,000000,50.415,50.42,50.41,50.41,4203559,0
+USFR.US,D,20251222,000000,50.415,50.43,50.41,50.42,7718612,0
+USFR.US,D,20251223,000000,50.4211,50.43,50.42,50.43,4118004,0
+USFR.US,D,20251224,000000,50.435,50.44,50.43,50.43,2480798,0
+USFR.US,D,20251226,000000,50.2828,50.3,50.28,50.29,4951276,0
+USFR.US,D,20251229,000000,50.295,50.31,50.29,50.3,4619057,0
+USFR.US,D,20251230,000000,50.305,50.31,50.3,50.31,3989701,0
+USFR.US,D,20251231,000000,50.32,50.32,50.31,50.32,3741751,0
+USFR.US,D,20260102,000000,50.331,50.34,50.33,50.33,3102408,0
+USFR.US,D,20260105,000000,50.335,50.34,50.33,50.34,3723800,0
+USFR.US,D,20260106,000000,50.3413,50.35,50.34,50.35,4300424,0
+USFR.US,D,20260107,000000,50.35,50.36,50.35,50.36,3984043,0
+USFR.US,D,20260108,000000,50.355,50.36,50.35,50.36,3266224,0
+USFR.US,D,20260109,000000,50.37,50.38,50.37,50.37,3986867,0
+USFR.US,D,20260112,000000,50.375,50.38,50.37,50.37,4116912,0
+USFR.US,D,20260113,000000,50.38,50.39,50.38,50.38,3074767,0
+USFR.US,D,20260114,000000,50.38,50.39,50.38,50.39,4335298,0
+USFR.US,D,20260115,000000,50.395,50.4,50.39,50.39,3778397,0
+USFR.US,D,20260116,000000,50.425,50.43,50.42,50.42,4727249,0
+USFR.US,D,20260120,000000,50.435,50.44,50.43,50.43,5653868,0
+USFR.US,D,20260121,000000,50.43,50.45,50.43,50.45,5905574,0
+USFR.US,D,20260122,000000,50.455,50.46,50.45,50.46,3439041,0
+USFR.US,D,20260123,000000,50.48,50.48,50.46,50.47,3488257,0
+USFR.US,D,20260126,000000,50.475,50.48,50.47,50.48,3863551,0
+USFR.US,D,20260127,000000,50.325,50.33,50.32,50.32,4464238,0
+USFR.US,D,20260128,000000,50.325,50.34,50.32,50.33,4797679,0
+USFR.US,D,20260129,000000,50.33,50.34,50.33,50.34,3796129,0
+USFR.US,D,20260130,000000,50.345,50.35,50.34,50.35,3964479,0
+USFR.US,D,20260202,000000,50.3542,50.36,50.35,50.35,3732562,0
+USFR.US,D,20260203,000000,50.35,50.36,50.35,50.36,3884867,0
+USFR.US,D,20260204,000000,50.365,50.37,50.36,50.36,5400006,0
+USFR.US,D,20260205,000000,50.37,50.37,50.36,50.37,4910040,0
+USFR.US,D,20260206,000000,50.38,50.39,50.38,50.38,3442580,0
+USFR.US,D,20260209,000000,50.3897,50.39,50.38,50.39,3234516,0
+USFR.US,D,20260210,000000,50.39,50.4,50.39,50.39,5506094,0
+USFR.US,D,20260211,000000,50.3919,50.4,50.39,50.39,3359276,0
+USFR.US,D,20260212,000000,50.4,50.41,50.4,50.41,4538835,0
+USFR.US,D,20260213,000000,50.4203,50.43,50.42,50.42,3607290,0
+USFR.US,D,20260217,000000,50.425,50.43,50.42,50.42,5245559,0
+USFR.US,D,20260218,000000,50.435,50.44,50.43,50.44,3902654,0
diff --git a/daily/us/nyse etfs/2/usml.us.txt b/daily/us/nyse etfs/2/usml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..641597bb07adaa45e0864fd785480dbe7c3a124e
--- /dev/null
+++ b/daily/us/nyse etfs/2/usml.us.txt	
@@ -0,0 +1,1008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USML.US,D,20210223,000000,24.33,24.6793,24.33,24.6793,912,0
+USML.US,D,20210224,000000,24.75,24.9094,24.75,24.9094,1297,0
+USML.US,D,20210225,000000,24.71,24.71,24.24,24.3198,901,0
+USML.US,D,20210226,000000,23.9728,23.9728,23.9728,23.9728,2,0
+USML.US,D,20210301,000000,24.5974,24.5974,24.5974,24.5974,1,0
+USML.US,D,20210302,000000,24.5285,24.5285,24.5285,24.5285,2,0
+USML.US,D,20210303,000000,23.9692,23.9692,23.9692,23.9692,1,0
+USML.US,D,20210304,000000,23.3375,23.3375,23.3375,23.3375,1,0
+USML.US,D,20210305,000000,24.4983,24.4983,24.4983,24.4983,1,0
+USML.US,D,20210308,000000,24.6911,24.6911,24.6911,24.6911,1,0
+USML.US,D,20210309,000000,24.9323,24.9323,24.9323,24.9323,8,0
+USML.US,D,20210310,000000,25.1945,25.1945,25.1945,25.1945,1,0
+USML.US,D,20210311,000000,25.3126,25.3126,25.3126,25.3126,10,0
+USML.US,D,20210312,000000,25.5308,25.5308,25.5308,25.5308,1,0
+USML.US,D,20210315,000000,25.873,25.873,25.873,25.873,1,0
+USML.US,D,20210316,000000,25.9835,25.9835,25.9835,25.9835,1,0
+USML.US,D,20210317,000000,25.7428,25.7428,25.7428,25.7428,1,0
+USML.US,D,20210318,000000,25.4183,25.4183,25.4183,25.4183,1,0
+USML.US,D,20210319,000000,25.3266,25.3266,25.3266,25.3266,2,0
+USML.US,D,20210322,000000,25.7025,25.7025,25.7025,25.7025,1,0
+USML.US,D,20210323,000000,25.6879,25.6879,25.6879,25.6879,1,0
+USML.US,D,20210324,000000,25.6195,25.6195,25.6195,25.6195,2,0
+USML.US,D,20210325,000000,25.26,25.883,25.26,25.883,300,0
+USML.US,D,20210326,000000,25.8,26.6464,25.8,26.6464,303,0
+USML.US,D,20210329,000000,26.54,27.02,26.54,26.9827,1053,0
+USML.US,D,20210330,000000,26.45,26.69,26.45,26.4723,1200,0
+USML.US,D,20210331,000000,26.42,26.7,26.42,26.59,2100,0
+USML.US,D,20210401,000000,26.42,26.88,26.42,26.8596,1702,0
+USML.US,D,20210405,000000,27.5202,27.5202,27.5202,27.5202,18,0
+USML.US,D,20210406,000000,28.02,28.02,27.4462,27.4462,101,0
+USML.US,D,20210407,000000,27.3746,27.3746,27.3746,27.3746,1,0
+USML.US,D,20210408,000000,27.46,27.47,27.4255,27.4255,208,0
+USML.US,D,20210409,000000,27.6428,27.6428,27.6428,27.6428,92,0
+USML.US,D,20210412,000000,27.6758,27.6758,27.6758,27.6758,1,0
+USML.US,D,20210413,000000,27.84,27.8547,27.84,27.8547,279,0
+USML.US,D,20210414,000000,27.83,27.83,27.7323,27.7323,300,0
+USML.US,D,20210415,000000,27.94,28.4116,26.4,28.4116,18202,0
+USML.US,D,20210416,000000,28.66,28.87,28.64,28.76,5436,0
+USML.US,D,20210419,000000,28.52,28.5468,28.52,28.5468,101,0
+USML.US,D,20210420,000000,28.72,28.7449,28.7199,28.7449,201,0
+USML.US,D,20210421,000000,28.9399,28.9783,28.9399,28.9783,800,0
+USML.US,D,20210422,000000,28.7129,28.7129,28.7129,28.7129,4,0
+USML.US,D,20210423,000000,28.9399,28.9399,28.9399,28.9399,4,0
+USML.US,D,20210426,000000,28.6731,28.6731,28.6731,28.6731,9,0
+USML.US,D,20210427,000000,28.63,28.63,28.54,28.54,1285,0
+USML.US,D,20210428,000000,28.48,28.52,28.3,28.37,13520,0
+USML.US,D,20210429,000000,28.88,28.88,28.31,28.67,32705,0
+USML.US,D,20210430,000000,28.45,28.6,28.37,28.5147,23001,0
+USML.US,D,20210503,000000,28.95,29.03,28.8269,28.8269,1205,0
+USML.US,D,20210504,000000,28.44,28.609,28.44,28.609,400,0
+USML.US,D,20210505,000000,28.5714,28.5714,28.5714,28.5714,2,0
+USML.US,D,20210506,000000,28.6373,28.9926,28.6373,28.9926,400,0
+USML.US,D,20210507,000000,29.2799,29.2956,29.2799,29.2956,405,0
+USML.US,D,20210510,000000,29.3873,29.3873,29.3873,29.3873,17,0
+USML.US,D,20210511,000000,28.8072,28.8072,28.8072,28.8072,34,0
+USML.US,D,20210512,000000,27.9058,27.9058,27.9058,27.9058,62,0
+USML.US,D,20210513,000000,28.6692,28.6692,28.6692,28.6692,2,0
+USML.US,D,20210514,000000,29.19,29.19,29.1075,29.1075,105,0
+USML.US,D,20210517,000000,28.8739,28.8739,28.8739,28.8739,18,0
+USML.US,D,20210518,000000,28.651,28.651,28.651,28.651,3,0
+USML.US,D,20210519,000000,28.36,28.36,28.36,28.36,1000,0
+USML.US,D,20210520,000000,29.04,29.09,29.0006,29.0006,400,0
+USML.US,D,20210521,000000,28.9378,28.9378,28.9378,28.9378,2,0
+USML.US,D,20210524,000000,29.2,29.23,29.0863,29.0863,2668,0
+USML.US,D,20210525,000000,28.96,28.96,28.87,28.8724,1003,0
+USML.US,D,20210526,000000,28.87,28.87,28.76,28.79,2903,0
+USML.US,D,20210527,000000,28.84,28.84,28.76,28.8,5001,0
+USML.US,D,20210528,000000,29.14,29.14,28.9838,28.9838,800,0
+USML.US,D,20210601,000000,28.6645,28.6645,28.6645,28.6645,63,0
+USML.US,D,20210602,000000,28.8013,28.8013,28.8013,28.8013,34,0
+USML.US,D,20210603,000000,28.8468,28.8468,28.8468,28.8468,102,0
+USML.US,D,20210604,000000,28.72,29.239,28.71,29.239,8400,0
+USML.US,D,20210607,000000,29.28,29.28,29.15,29.2094,1400,0
+USML.US,D,20210608,000000,29.1641,29.1641,29.1641,29.1641,2,0
+USML.US,D,20210609,000000,29.2637,29.2637,29.2637,29.2637,2,0
+USML.US,D,20210610,000000,29.45,29.7,29.44,29.7,4300,0
+USML.US,D,20210611,000000,29.65,29.67,29.65,29.67,1700,0
+USML.US,D,20210614,000000,29.67,29.7094,29.67,29.7094,200,0
+USML.US,D,20210615,000000,29.5442,29.5442,29.5442,29.5442,2,0
+USML.US,D,20210616,000000,29.086,29.086,29.086,29.086,2,0
+USML.US,D,20210617,000000,29.23,29.2721,29.23,29.2721,100,0
+USML.US,D,20210618,000000,28.6437,28.6437,28.6437,28.6437,2,0
+USML.US,D,20210621,000000,29.278,29.278,29.278,29.278,2,0
+USML.US,D,20210622,000000,29.4844,29.4844,29.4844,29.4844,2,0
+USML.US,D,20210623,000000,29.1868,29.1868,29.1868,29.1868,2,0
+USML.US,D,20210624,000000,29.5081,29.5081,29.5081,29.5081,2,0
+USML.US,D,20210625,000000,29.9089,29.9089,29.9089,29.9089,2,0
+USML.US,D,20210628,000000,29.9867,29.9867,29.9867,29.9867,2,0
+USML.US,D,20210629,000000,30.0014,30.0014,30.0014,30.0014,3,0
+USML.US,D,20210630,000000,29.05,29.9766,29.05,29.9766,1070,0
+USML.US,D,20210701,000000,30.07,30.2246,30.07,30.2246,101,0
+USML.US,D,20210702,000000,30.6087,30.6087,30.6087,30.6087,2,0
+USML.US,D,20210706,000000,30.636,30.636,30.636,30.636,2,0
+USML.US,D,20210707,000000,30.84,30.9465,30.84,30.9465,200,0
+USML.US,D,20210708,000000,30.557,30.557,30.557,30.557,99,0
+USML.US,D,20210709,000000,30.9758,30.9758,30.9758,30.9758,35,0
+USML.US,D,20210712,000000,30.9722,30.9722,30.9722,30.9722,11,0
+USML.US,D,20210713,000000,30.8671,30.8671,30.8671,30.8671,2,0
+USML.US,D,20210714,000000,31.0517,31.0517,31.0517,31.0517,2,0
+USML.US,D,20210715,000000,31.1547,31.1547,31.1547,31.1547,2,0
+USML.US,D,20210716,000000,31.21,31.21,31.21,31.21,1,0
+USML.US,D,20210719,000000,30.5756,30.5756,30.5756,30.5756,2,0
+USML.US,D,20210720,000000,31.1561,31.1561,31.1561,31.1561,4,0
+USML.US,D,20210721,000000,31.1949,31.1949,31.1949,31.1949,1,0
+USML.US,D,20210722,000000,31.3583,31.3583,31.3583,31.3583,1,0
+USML.US,D,20210723,000000,31.9955,31.9955,31.9955,31.9955,1,0
+USML.US,D,20210726,000000,31.9021,31.9021,31.9021,31.9021,4,0
+USML.US,D,20210727,000000,31.9669,31.9669,31.9669,31.9669,1,0
+USML.US,D,20210728,000000,31.8606,31.8606,31.8606,31.8606,1,0
+USML.US,D,20210729,000000,31.9851,31.9851,31.9851,31.9851,1,0
+USML.US,D,20210730,000000,31.9421,31.9421,31.9421,31.9421,1,0
+USML.US,D,20210802,000000,31.8461,31.8461,31.8461,31.8461,1,0
+USML.US,D,20210803,000000,32.2301,32.2301,32.2301,32.2301,1,0
+USML.US,D,20210804,000000,32.19,32.19,32.0583,32.0583,135,0
+USML.US,D,20210805,000000,32.1748,32.1748,32.1748,32.1748,1,0
+USML.US,D,20210806,000000,32.1604,32.1604,32.1604,32.1604,1,0
+USML.US,D,20210809,000000,32.21,32.2149,32.2099,32.2149,400,0
+USML.US,D,20210810,000000,32.1799,32.1799,32.1799,32.1799,1,0
+USML.US,D,20210811,000000,32.2613,32.2613,32.2613,32.2613,1,0
+USML.US,D,20210812,000000,32.4043,32.4043,32.4043,32.4043,1,0
+USML.US,D,20210813,000000,32.6139,32.6139,32.6139,32.6139,118,0
+USML.US,D,20210816,000000,32.9884,32.9884,32.9884,32.9884,77,0
+USML.US,D,20210817,000000,32.93,33.0615,32.905,33.0615,969,0
+USML.US,D,20210818,000000,32.31,32.31,32.31,32.31,101,0
+USML.US,D,20210819,000000,32.5919,32.5919,32.5919,32.5919,101,0
+USML.US,D,20210820,000000,33.1063,33.1063,33.1063,33.1063,226,0
+USML.US,D,20210823,000000,33.33,33.33,33.2224,33.2224,298,0
+USML.US,D,20210824,000000,33.0397,33.0397,33.0397,33.0397,1,0
+USML.US,D,20210825,000000,33.0389,33.0389,33.0389,33.0389,1,0
+USML.US,D,20210826,000000,32.7099,32.7099,32.7099,32.7099,1,0
+USML.US,D,20210827,000000,32.9611,32.9611,32.9611,32.9611,1,0
+USML.US,D,20210830,000000,33.1981,33.1981,33.1981,33.1981,4,0
+USML.US,D,20210831,000000,33.1,33.1544,33.1,33.1544,802,0
+USML.US,D,20210901,000000,33.43,33.43,33.3466,33.3466,1501,0
+USML.US,D,20210902,000000,33.6066,33.6066,33.6066,33.6066,1,0
+USML.US,D,20210903,000000,33.6272,33.6272,33.6272,33.6272,9,0
+USML.US,D,20210907,000000,33.34,33.34,32.9446,32.9446,1199,0
+USML.US,D,20210908,000000,33.2263,33.2263,33.2263,33.2263,4,0
+USML.US,D,20210909,000000,32.8307,32.8307,32.8307,32.8307,4,0
+USML.US,D,20210910,000000,32.4719,32.4719,32.4719,32.4719,1,0
+USML.US,D,20210913,000000,32.16,32.2815,32.16,32.2815,1293,0
+USML.US,D,20210914,000000,32.0117,32.0117,32.0117,32.0117,1,0
+USML.US,D,20210915,000000,32.4,32.4,32.2949,32.2949,100,0
+USML.US,D,20210916,000000,32.1667,32.1667,32.1667,32.1667,94,0
+USML.US,D,20210917,000000,31.6947,31.6947,31.6947,31.6947,4,0
+USML.US,D,20210920,000000,30.85,31.0506,30.85,31.0506,2001,0
+USML.US,D,20210921,000000,31.0976,31.0976,31.0976,31.0976,1,0
+USML.US,D,20210922,000000,31.3,31.3,31.2891,31.2891,601,0
+USML.US,D,20210923,000000,31.7521,31.7521,31.7521,31.7521,2,0
+USML.US,D,20210924,000000,31.6945,31.6945,31.6945,31.6945,1,0
+USML.US,D,20210927,000000,31.0576,31.0576,31.0576,31.0576,1,0
+USML.US,D,20210928,000000,30.0928,30.0928,30.0928,30.0928,2,0
+USML.US,D,20210929,000000,30.4821,30.4821,30.4821,30.4821,87,0
+USML.US,D,20210930,000000,29.9524,29.9524,29.9524,29.9524,1,0
+USML.US,D,20211001,000000,30.2158,30.2158,30.2158,30.2158,5,0
+USML.US,D,20211004,000000,29.6297,29.6297,29.6297,29.6297,1,0
+USML.US,D,20211005,000000,30.0869,30.0869,30.0869,30.0869,2,0
+USML.US,D,20211006,000000,30.02,30.339,30.02,30.339,127,0
+USML.US,D,20211007,000000,30.8188,30.8188,30.8188,30.8188,37,0
+USML.US,D,20211008,000000,30.82,30.82,30.6607,30.6607,806,0
+USML.US,D,20211011,000000,30.84,30.84,30.3032,30.3032,268,0
+USML.US,D,20211012,000000,30.2812,30.2812,30.2812,30.2812,1,0
+USML.US,D,20211013,000000,30.68,30.68,30.6292,30.6292,100,0
+USML.US,D,20211014,000000,30.99,31.5323,30.92,31.5323,4834,0
+USML.US,D,20211015,000000,31.6884,31.6884,31.6884,31.6884,1,0
+USML.US,D,20211018,000000,31.7296,31.7296,31.7296,31.7296,1,0
+USML.US,D,20211019,000000,32.2014,32.2014,32.2014,32.2014,1,0
+USML.US,D,20211020,000000,32.5409,32.5409,32.5409,32.5409,1,0
+USML.US,D,20211021,000000,32.8443,32.8443,32.8443,32.8443,1,0
+USML.US,D,20211022,000000,33.1361,33.1361,33.1361,33.1361,1,0
+USML.US,D,20211025,000000,33.1654,33.1654,33.1654,33.1654,1,0
+USML.US,D,20211026,000000,33.2432,33.2432,33.2432,33.2432,77,0
+USML.US,D,20211027,000000,32.557,32.557,32.557,32.557,1,0
+USML.US,D,20211028,000000,32.96,32.96,32.925,32.9482,300,0
+USML.US,D,20211029,000000,33.1806,33.1806,33.1806,33.1806,11,0
+USML.US,D,20211101,000000,33.0361,33.0361,33.0361,33.0361,1,0
+USML.US,D,20211102,000000,33.3399,33.3399,33.3399,33.3399,1,0
+USML.US,D,20211103,000000,33.5806,33.5806,33.5806,33.5806,54,0
+USML.US,D,20211104,000000,33.6063,33.6063,33.6063,33.6063,4,0
+USML.US,D,20211105,000000,33.3163,33.3163,33.3163,33.3163,2,0
+USML.US,D,20211108,000000,33.3989,33.3989,33.3989,33.3989,2,0
+USML.US,D,20211109,000000,33.3675,33.3675,33.3675,33.3675,2,0
+USML.US,D,20211110,000000,33.3645,33.3645,33.3645,33.3645,2,0
+USML.US,D,20211111,000000,33.2387,33.2387,33.2387,33.2387,74,0
+USML.US,D,20211112,000000,33.6259,33.6259,33.6259,33.6259,60,0
+USML.US,D,20211115,000000,33.6291,33.6291,33.6291,33.6291,2,0
+USML.US,D,20211116,000000,33.95,33.95,33.8605,33.8605,300,0
+USML.US,D,20211117,000000,33.6619,33.6619,33.6619,33.6619,2,0
+USML.US,D,20211118,000000,33.5118,33.5118,33.5118,33.5118,2,0
+USML.US,D,20211119,000000,33.4199,33.4199,33.4199,33.4199,2,0
+USML.US,D,20211122,000000,33.2066,33.2066,33.2066,33.2066,1,0
+USML.US,D,20211123,000000,33.2715,33.2715,33.2715,33.2715,2,0
+USML.US,D,20211124,000000,33.4174,33.4174,33.4174,33.4174,2,0
+USML.US,D,20211126,000000,32.6764,32.6764,32.6764,32.6764,2,0
+USML.US,D,20211129,000000,33.256,33.256,33.256,33.256,25,0
+USML.US,D,20211130,000000,31.8347,31.8347,31.8347,31.8347,2,0
+USML.US,D,20211201,000000,31.5288,31.5288,31.5288,31.5288,18,0
+USML.US,D,20211202,000000,32.48,32.49,32.3381,32.3381,499,0
+USML.US,D,20211203,000000,32.3331,32.3331,32.3331,32.3331,2,0
+USML.US,D,20211206,000000,32.94,32.94,32.8592,32.8592,224,0
+USML.US,D,20211207,000000,33.48,33.52,33.34,33.4997,50101,0
+USML.US,D,20211208,000000,33.69,33.69,33.678,33.678,1501,0
+USML.US,D,20211209,000000,33.45,33.45,33.397,33.397,5200,0
+USML.US,D,20211210,000000,33.85,33.997,33.85,33.997,5000,0
+USML.US,D,20211213,000000,34.38,34.38,34.3288,34.3288,599,0
+USML.US,D,20211214,000000,33.8733,33.8733,33.8733,33.8733,1,0
+USML.US,D,20211215,000000,34.08,34.7601,34.08,34.7601,2800,0
+USML.US,D,20211216,000000,35.0045,35.0045,35.0045,35.0045,28,0
+USML.US,D,20211217,000000,34.2692,34.2692,34.2692,34.2692,146,0
+USML.US,D,20211220,000000,33.8635,33.8635,33.8635,33.8635,170,0
+USML.US,D,20211221,000000,34.2645,34.2645,34.2645,34.2645,2,0
+USML.US,D,20211222,000000,34.7618,34.7618,34.7618,34.7618,115,0
+USML.US,D,20211223,000000,35.0878,35.0878,35.0878,35.0878,2,0
+USML.US,D,20211227,000000,35.68,35.7207,35.66,35.7207,995,0
+USML.US,D,20211228,000000,35.8353,35.8353,35.8353,35.8353,2,0
+USML.US,D,20211229,000000,36.15,36.1595,36.1412,36.1595,231,0
+USML.US,D,20211230,000000,36.0749,36.0749,36.0749,36.0749,2,0
+USML.US,D,20211231,000000,36.115,36.115,36.0207,36.0207,101,0
+USML.US,D,20220103,000000,35.27,35.5467,35.27,35.5467,5816,0
+USML.US,D,20220104,000000,35.28,35.47,35.24,35.4339,310,0
+USML.US,D,20220105,000000,35.55,35.55,34.6151,34.6151,507,0
+USML.US,D,20220106,000000,34.2662,34.2662,34.2662,34.2662,36,0
+USML.US,D,20220107,000000,34.0857,34.0857,34.0857,34.0857,1,0
+USML.US,D,20220110,000000,33.89,33.89,33.89,33.89,1,0
+USML.US,D,20220111,000000,34.108,34.108,34.108,34.108,1,0
+USML.US,D,20220112,000000,34.2274,34.2274,34.2274,34.2274,1,0
+USML.US,D,20220113,000000,33.4707,33.4707,33.4707,33.4707,20,0
+USML.US,D,20220114,000000,32.79,33.2603,32.79,33.2603,702,0
+USML.US,D,20220118,000000,32.5098,32.5098,32.5098,32.5098,8,0
+USML.US,D,20220119,000000,33.04,33.04,32.505,32.505,200,0
+USML.US,D,20220120,000000,32.1,32.1,31.8263,31.8263,100,0
+USML.US,D,20220121,000000,31.73,31.73,31.229,31.229,244,0
+USML.US,D,20220124,000000,31.3561,31.3561,31.3561,31.3561,39,0
+USML.US,D,20220125,000000,30.373,30.373,30.373,30.373,1,0
+USML.US,D,20220126,000000,30.49,30.49,29.6115,29.6115,101,0
+USML.US,D,20220127,000000,29.65,29.65,29.6217,29.6217,100,0
+USML.US,D,20220128,000000,30.9936,30.9936,30.9936,30.9936,3,0
+USML.US,D,20220131,000000,31.9198,31.9198,31.9198,31.9198,1,0
+USML.US,D,20220201,000000,32.0478,32.0478,32.0478,32.0478,2,0
+USML.US,D,20220202,000000,32.6596,32.6596,32.6596,32.6596,2,0
+USML.US,D,20220203,000000,31.9035,31.9035,31.9035,31.9035,1,0
+USML.US,D,20220204,000000,31.743,31.743,31.743,31.743,1,0
+USML.US,D,20220207,000000,31.665,31.665,31.4596,31.4596,200,0
+USML.US,D,20220208,000000,31.7735,31.7735,31.7735,31.7735,1,0
+USML.US,D,20220209,000000,32.34,32.4572,32.34,32.4572,16031,0
+USML.US,D,20220210,000000,31.97,32.01,31.2197,31.2197,1311,0
+USML.US,D,20220211,000000,30.5,30.6485,30.5,30.6485,8000,0
+USML.US,D,20220214,000000,29.86,30.27,29.86,30.2492,24101,0
+USML.US,D,20220215,000000,30.5886,30.5886,30.5886,30.5886,1,0
+USML.US,D,20220216,000000,30.06,30.46,30.06,30.4532,300,0
+USML.US,D,20220217,000000,29.7016,29.7016,29.7016,29.7016,1,0
+USML.US,D,20220218,000000,29.5132,29.5132,29.5132,29.5132,1,0
+USML.US,D,20220222,000000,28.88,29.02,28.88,29.002,16000,0
+USML.US,D,20220223,000000,28.28,28.28,28.1938,28.1938,8002,0
+USML.US,D,20220224,000000,28.8669,28.8669,28.8669,28.8669,1,0
+USML.US,D,20220225,000000,30.2215,30.2215,30.2215,30.2215,22,0
+USML.US,D,20220228,000000,29.8053,29.8053,29.8053,29.8053,30,0
+USML.US,D,20220301,000000,29.5457,29.5457,29.5457,29.5457,1,0
+USML.US,D,20220302,000000,30.4783,30.4783,30.4783,30.4783,1,0
+USML.US,D,20220303,000000,30.6593,30.6593,30.6593,30.6593,1,0
+USML.US,D,20220304,000000,31.0944,31.0944,31.0944,31.0944,1,0
+USML.US,D,20220307,000000,30.1737,30.1737,30.1737,30.1737,10,0
+USML.US,D,20220308,000000,28.9604,28.9604,28.9604,28.9604,1,0
+USML.US,D,20220309,000000,29.8542,29.8542,29.8542,29.8542,1,0
+USML.US,D,20220310,000000,29.8795,29.8795,29.8795,29.8795,2,0
+USML.US,D,20220311,000000,29.3977,29.3977,29.3977,29.3977,1,0
+USML.US,D,20220314,000000,29.2453,29.2453,29.2453,29.2453,14,0
+USML.US,D,20220315,000000,30.353,30.353,30.353,30.353,1,0
+USML.US,D,20220316,000000,30.9805,30.9805,30.9805,30.9805,1,0
+USML.US,D,20220317,000000,31.7091,31.7091,31.7091,31.7091,1,0
+USML.US,D,20220318,000000,32.2264,32.2264,32.2264,32.2264,1,0
+USML.US,D,20220321,000000,32.0746,32.0746,32.0746,32.0746,1,0
+USML.US,D,20220322,000000,32.3762,32.3762,32.3762,32.3762,10,0
+USML.US,D,20220323,000000,31.6804,31.6804,31.6804,31.6804,1,0
+USML.US,D,20220324,000000,32.2163,32.2163,32.2163,32.2163,1,0
+USML.US,D,20220325,000000,32.5851,32.5851,32.5851,32.5851,1,0
+USML.US,D,20220328,000000,33.0824,33.0824,33.0824,33.0824,3,0
+USML.US,D,20220329,000000,33.8691,33.8691,33.8691,33.8691,1,0
+USML.US,D,20220330,000000,33.83,33.83,33.76,33.7958,220,0
+USML.US,D,20220331,000000,33.4154,33.4154,33.4154,33.4154,1,0
+USML.US,D,20220401,000000,33.7618,33.7618,33.7618,33.7618,1,0
+USML.US,D,20220404,000000,33.8237,33.8237,33.8237,33.8237,1,0
+USML.US,D,20220405,000000,33.6582,33.6582,33.6582,33.6582,1,0
+USML.US,D,20220406,000000,34.0177,34.0177,34.0177,34.0177,10,0
+USML.US,D,20220407,000000,34.4872,34.4872,34.4872,34.4872,1,0
+USML.US,D,20220408,000000,34.5802,34.5802,34.5802,34.5802,1,0
+USML.US,D,20220411,000000,33.7527,33.7527,33.7527,33.7527,1,0
+USML.US,D,20220412,000000,33.4191,33.4191,33.4191,33.4191,1,0
+USML.US,D,20220413,000000,33.8917,33.8917,33.8917,33.8917,1,0
+USML.US,D,20220414,000000,33.4932,33.4932,33.4932,33.4932,1,0
+USML.US,D,20220418,000000,32.928,32.928,32.928,32.928,1,0
+USML.US,D,20220419,000000,33.7626,33.7626,33.7626,33.7626,1,0
+USML.US,D,20220420,000000,34.069,34.069,34.069,34.069,1,0
+USML.US,D,20220421,000000,33.4203,33.4203,33.4203,33.4203,1,0
+USML.US,D,20220422,000000,31.8289,31.8289,31.8289,31.8289,1,0
+USML.US,D,20220425,000000,31.27,31.27,31.27,31.27,140,0
+USML.US,D,20220426,000000,30.8076,30.8076,30.8076,30.8076,1,0
+USML.US,D,20220427,000000,30.8331,30.8331,30.8331,30.8331,1,0
+USML.US,D,20220428,000000,31.7707,31.7707,31.7707,31.7707,1,0
+USML.US,D,20220429,000000,29.6338,29.6338,29.6338,29.6338,1,0
+USML.US,D,20220502,000000,29.4533,29.4533,29.4533,29.4533,45,0
+USML.US,D,20220503,000000,29.6826,29.6826,29.6826,29.6826,1,0
+USML.US,D,20220504,000000,31.0469,31.0469,31.0469,31.0469,35,0
+USML.US,D,20220505,000000,29.06,29.344,29.06,29.344,8000,0
+USML.US,D,20220506,000000,29.0632,29.0632,29.0632,29.0632,35,0
+USML.US,D,20220509,000000,27.8181,27.8181,27.8181,27.8181,1,0
+USML.US,D,20220510,000000,27.7946,27.7946,27.7946,27.7946,4,0
+USML.US,D,20220511,000000,27.3025,27.3025,27.3025,27.3025,1,0
+USML.US,D,20220512,000000,27.4332,27.4332,27.4332,27.4332,1,0
+USML.US,D,20220513,000000,28.4695,28.4695,28.4695,28.4695,6,0
+USML.US,D,20220516,000000,28.5072,28.5072,28.5072,28.5072,1,0
+USML.US,D,20220517,000000,29.0629,29.0629,29.0629,29.0629,1,0
+USML.US,D,20220518,000000,26.71,26.71,26.71,26.71,1,0
+USML.US,D,20220519,000000,26.5757,26.5757,26.5757,26.5757,1,0
+USML.US,D,20220520,000000,26.8825,26.8825,26.8825,26.8825,1,0
+USML.US,D,20220523,000000,27.63,27.7406,27.63,27.7406,2000,0
+USML.US,D,20220524,000000,28,28.0185,28,28.0185,100,0
+USML.US,D,20220525,000000,28.01,28.2589,28.01,28.2589,200,0
+USML.US,D,20220526,000000,29.0594,29.0594,29.0594,29.0594,1,0
+USML.US,D,20220527,000000,30.1749,30.1749,30.1749,30.1749,1,0
+USML.US,D,20220531,000000,29.5661,29.5661,29.5661,29.5661,1,0
+USML.US,D,20220601,000000,29.13,29.13,29.13,29.13,1,0
+USML.US,D,20220602,000000,29.8155,29.8155,29.8155,29.8155,1,0
+USML.US,D,20220603,000000,29.3096,29.3096,29.3096,29.3096,2,0
+USML.US,D,20220606,000000,29.3078,29.3078,29.3078,29.3078,1,0
+USML.US,D,20220607,000000,29.7973,29.7973,29.7973,29.7973,1,0
+USML.US,D,20220608,000000,28.9758,28.9758,28.9758,28.9758,1,0
+USML.US,D,20220609,000000,27.7722,27.7722,27.7722,27.7722,25,0
+USML.US,D,20220610,000000,26.99,26.99,26.84,26.84,2200,0
+USML.US,D,20220613,000000,25.0447,25.0447,25.0447,25.0447,1,0
+USML.US,D,20220614,000000,24.6673,24.6673,24.6673,24.6673,153,0
+USML.US,D,20220615,000000,25.1117,25.1117,25.1117,25.1117,1,0
+USML.US,D,20220616,000000,23.8425,23.8425,23.8425,23.8425,27,0
+USML.US,D,20220617,000000,24.1574,24.1574,24.1574,24.1574,1,0
+USML.US,D,20220621,000000,25.3779,25.3779,25.3779,25.3779,1,0
+USML.US,D,20220622,000000,25.7364,25.7364,25.7364,25.7364,1,0
+USML.US,D,20220623,000000,26.5227,26.5227,26.5227,26.5227,2,0
+USML.US,D,20220624,000000,27.8861,27.8861,27.8861,27.8861,1,0
+USML.US,D,20220627,000000,27.8147,27.8147,27.8147,27.8147,1,0
+USML.US,D,20220628,000000,27.48,27.48,26.8061,26.8061,3908,0
+USML.US,D,20220629,000000,27.0648,27.0648,27.0648,27.0648,1,0
+USML.US,D,20220630,000000,26.79,26.79,26.79,26.79,200,0
+USML.US,D,20220701,000000,27.64,27.65,27.5309,27.5309,1001,0
+USML.US,D,20220705,000000,27.348,27.348,27.348,27.348,1,0
+USML.US,D,20220706,000000,27.7266,27.7266,27.7266,27.7266,1,0
+USML.US,D,20220707,000000,28.0589,28.0589,28.0589,28.0589,1,0
+USML.US,D,20220708,000000,27.9701,27.9701,27.9701,27.9701,1,0
+USML.US,D,20220711,000000,27.6513,27.6513,27.6513,27.6513,1,0
+USML.US,D,20220712,000000,27.1385,27.1385,27.1385,27.1385,1,0
+USML.US,D,20220713,000000,27.0384,27.0384,27.0384,27.0384,1,0
+USML.US,D,20220714,000000,26.08,26.8451,26.08,26.8451,600,0
+USML.US,D,20220715,000000,27.4582,27.4582,27.4582,27.4582,1,0
+USML.US,D,20220718,000000,26.7833,26.7833,26.7833,26.7833,1,0
+USML.US,D,20220719,000000,27.8234,27.8234,27.8234,27.8234,1,0
+USML.US,D,20220720,000000,27.7168,27.7168,27.7168,27.7168,1,0
+USML.US,D,20220721,000000,28.0752,28.0752,28.0752,28.0752,1,0
+USML.US,D,20220722,000000,27.8775,27.8775,27.8775,27.8775,1,0
+USML.US,D,20220725,000000,27.9212,27.9212,27.9212,27.9212,1,0
+USML.US,D,20220726,000000,27.825,27.825,27.825,27.825,1,0
+USML.US,D,20220727,000000,28.5189,28.5189,28.5189,28.5189,1,0
+USML.US,D,20220728,000000,29.2393,29.2393,29.2393,29.2393,1,0
+USML.US,D,20220729,000000,29.5264,29.5264,29.5264,29.5264,1,0
+USML.US,D,20220801,000000,29.3354,29.3354,29.3354,29.3354,53,0
+USML.US,D,20220802,000000,28.9899,28.9899,28.9899,28.9899,1,0
+USML.US,D,20220803,000000,29.7155,29.7155,29.652,29.652,3525,0
+USML.US,D,20220804,000000,29.5464,29.5464,29.5464,29.5464,1,0
+USML.US,D,20220805,000000,29.6797,29.6797,29.6797,29.6797,1,0
+USML.US,D,20220808,000000,29.8334,29.8334,29.8334,29.8334,2,0
+USML.US,D,20220809,000000,29.7567,29.7567,29.7567,29.7567,27,0
+USML.US,D,20220810,000000,30.43,30.5,30.3,30.4301,3212,0
+USML.US,D,20220811,000000,30.161,30.161,30.161,30.161,1,0
+USML.US,D,20220812,000000,30.9569,30.9569,30.9569,30.9569,1,0
+USML.US,D,20220815,000000,31.3742,31.3742,31.3742,31.3742,1,0
+USML.US,D,20220816,000000,31.48,31.6251,31.4799,31.6251,568,0
+USML.US,D,20220817,000000,31.2772,31.2772,31.2772,31.2772,1,0
+USML.US,D,20220818,000000,31.3614,31.3614,31.3614,31.3614,1,0
+USML.US,D,20220819,000000,31.0672,31.0672,31.0672,31.0672,1,0
+USML.US,D,20220822,000000,30.14,30.146,30.14,30.146,180,0
+USML.US,D,20220823,000000,29.8072,29.8072,29.8072,29.8072,1,0
+USML.US,D,20220824,000000,29.8723,29.8723,29.8723,29.8723,1,0
+USML.US,D,20220825,000000,30.2777,30.2777,30.2777,30.2777,1,0
+USML.US,D,20220826,000000,28.8255,28.8255,28.8255,28.8255,1,0
+USML.US,D,20220829,000000,28.5578,28.5578,28.5578,28.5578,20,0
+USML.US,D,20220830,000000,27.9942,27.9942,27.9942,27.9942,8,0
+USML.US,D,20220831,000000,27.7508,27.7508,27.7508,27.7508,1,0
+USML.US,D,20220901,000000,28.1433,28.1433,28.1433,28.1433,20,0
+USML.US,D,20220902,000000,28.74,28.74,27.4304,27.4304,255,0
+USML.US,D,20220906,000000,27.3221,27.3221,27.3221,27.3221,1,0
+USML.US,D,20220907,000000,28.4353,28.4353,28.4353,28.4353,20,0
+USML.US,D,20220908,000000,28.6643,28.6643,28.6643,28.6643,1,0
+USML.US,D,20220909,000000,29.32,29.32,29.2576,29.2576,100,0
+USML.US,D,20220912,000000,29.5274,29.5274,29.5274,29.5274,25,0
+USML.US,D,20220913,000000,29.32,29.32,27.6895,27.6895,7,0
+USML.US,D,20220914,000000,27.6694,27.6694,27.6694,27.6694,5,0
+USML.US,D,20220915,000000,27.49,27.49,27.0957,27.0957,263,0
+USML.US,D,20220916,000000,26.9386,26.9386,26.9386,26.9386,25,0
+USML.US,D,20220919,000000,27.121,27.121,27.121,27.121,1,0
+USML.US,D,20220920,000000,26.4984,26.4984,26.4984,26.4984,25,0
+USML.US,D,20220921,000000,25.8659,25.8659,25.8659,25.8659,25,0
+USML.US,D,20220922,000000,25.6853,25.6853,25.6853,25.6853,1,0
+USML.US,D,20220923,000000,25.028,25.028,25.028,25.028,25,0
+USML.US,D,20220926,000000,24.61,24.61,24.6081,24.6081,139,0
+USML.US,D,20220927,000000,24.2308,24.2308,24.2308,24.2308,25,0
+USML.US,D,20220928,000000,25.1914,25.1914,25.1914,25.1914,1,0
+USML.US,D,20220929,000000,24.2737,24.2737,24.2737,24.2737,25,0
+USML.US,D,20220930,000000,23.6429,23.6429,23.6429,23.6429,1,0
+USML.US,D,20221003,000000,24.8946,24.8946,24.8946,24.8946,25,0
+USML.US,D,20221004,000000,25.9903,25.9903,25.9903,25.9903,25,0
+USML.US,D,20221005,000000,25.7941,25.7941,25.7941,25.7941,25,0
+USML.US,D,20221006,000000,25.0184,25.0184,25.0184,25.0184,25,0
+USML.US,D,20221007,000000,23.8306,23.8306,23.8306,23.8306,25,0
+USML.US,D,20221010,000000,23.827,23.827,23.827,23.827,25,0
+USML.US,D,20221011,000000,23.7135,23.7135,23.7135,23.7135,25,0
+USML.US,D,20221012,000000,23.3855,23.3855,23.3855,23.3855,25,0
+USML.US,D,20221013,000000,23,24.4207,23,24.4207,166,0
+USML.US,D,20221014,000000,23.38,23.38,23.38,23.38,100,0
+USML.US,D,20221017,000000,24.4173,24.4173,24.4173,24.4173,25,0
+USML.US,D,20221018,000000,24.8872,24.8872,24.8872,24.8872,25,0
+USML.US,D,20221019,000000,24.4477,24.4477,24.4477,24.4477,25,0
+USML.US,D,20221020,000000,24.0991,24.0991,24.0991,24.0991,33,0
+USML.US,D,20221021,000000,24.957,24.957,24.957,24.957,25,0
+USML.US,D,20221024,000000,25.5729,25.5729,25.5729,25.5729,25,0
+USML.US,D,20221025,000000,26.1294,26.1294,26.1294,26.1294,25,0
+USML.US,D,20221026,000000,26.1624,26.1624,26.1624,26.1624,1,0
+USML.US,D,20221027,000000,26.0955,26.0955,26.0955,26.0955,25,0
+USML.US,D,20221028,000000,27.5234,27.5234,27.5234,27.5234,43,0
+USML.US,D,20221031,000000,27.1478,27.1478,27.1478,27.1478,25,0
+USML.US,D,20221101,000000,27.12,27.12,27.12,27.12,25,0
+USML.US,D,20221102,000000,26.0709,26.0709,26.0709,26.0709,25,0
+USML.US,D,20221103,000000,25.7063,25.7063,25.7063,25.7063,53,0
+USML.US,D,20221104,000000,26.0878,26.0878,26.0878,26.0878,1,0
+USML.US,D,20221107,000000,26.4955,26.4955,26.4955,26.4955,25,0
+USML.US,D,20221108,000000,26.89,26.89,26.89,26.89,25,0
+USML.US,D,20221109,000000,26.2549,26.2549,26.2549,26.2549,25,0
+USML.US,D,20221110,000000,28.0001,28.0001,28.0001,28.0001,1,0
+USML.US,D,20221111,000000,27.7403,27.7403,27.7403,27.7403,25,0
+USML.US,D,20221114,000000,27.5972,27.5972,27.5972,27.5972,1,0
+USML.US,D,20221115,000000,27.8338,27.8338,27.8338,27.8338,25,0
+USML.US,D,20221116,000000,27.8295,27.8295,27.8295,27.8295,25,0
+USML.US,D,20221117,000000,27.7406,27.7406,27.7406,27.7406,25,0
+USML.US,D,20221118,000000,28.2523,28.2523,28.2523,28.2523,25,0
+USML.US,D,20221121,000000,28.4906,28.4906,28.4906,28.4906,25,0
+USML.US,D,20221122,000000,28.9706,28.9706,28.9706,28.9706,1,0
+USML.US,D,20221123,000000,29.1232,29.1232,29.1232,29.1232,25,0
+USML.US,D,20221125,000000,29.2521,29.2521,29.2521,29.2521,25,0
+USML.US,D,20221128,000000,29,29,28.672,28.672,248,0
+USML.US,D,20221129,000000,28.6309,28.6309,28.6309,28.6309,21,0
+USML.US,D,20221130,000000,28.7,29.8475,28.7,29.8475,4004,0
+USML.US,D,20221201,000000,29.99,30,29.9464,29.9601,2000,0
+USML.US,D,20221202,000000,30.19,30.2,30.049,30.049,1400,0
+USML.US,D,20221205,000000,29.4,29.4,29.342,29.342,891,0
+USML.US,D,20221206,000000,28.8807,28.8807,28.8807,28.8807,19,0
+USML.US,D,20221207,000000,28.9552,28.9552,28.9552,28.9552,19,0
+USML.US,D,20221208,000000,29.2611,29.2611,29.2611,29.2611,19,0
+USML.US,D,20221209,000000,28.8056,28.8056,28.8056,28.8056,1,0
+USML.US,D,20221212,000000,29.5076,29.5076,29.5076,29.5076,19,0
+USML.US,D,20221213,000000,30,30.05,29.56,29.56,400,0
+USML.US,D,20221214,000000,29.3758,29.3758,29.3758,29.3758,19,0
+USML.US,D,20221215,000000,28.3091,28.3091,28.3091,28.3091,1,0
+USML.US,D,20221216,000000,27.8879,27.8879,27.8879,27.8879,19,0
+USML.US,D,20221219,000000,27.5009,27.5009,27.5009,27.5009,3,0
+USML.US,D,20221220,000000,27.5356,27.5356,27.5356,27.5356,19,0
+USML.US,D,20221221,000000,28.0603,28.0603,28.0603,28.0603,1,0
+USML.US,D,20221222,000000,27.7123,27.7123,27.7123,27.7123,1,0
+USML.US,D,20221223,000000,28,28,28,28,19,0
+USML.US,D,20221227,000000,27.97,28.0684,27.97,28.0684,100,0
+USML.US,D,20221228,000000,27.5357,27.5357,27.5357,27.5357,8,0
+USML.US,D,20221229,000000,28.0608,28.0608,28.0608,28.0608,19,0
+USML.US,D,20221230,000000,27.7834,27.7834,27.7834,27.7834,19,0
+USML.US,D,20230103,000000,27.8128,27.8128,27.8128,27.8128,19,0
+USML.US,D,20230104,000000,28.0577,28.0577,28.0577,28.0577,8,0
+USML.US,D,20230105,000000,27.6116,27.6116,27.6116,27.6116,19,0
+USML.US,D,20230106,000000,28.6985,28.6985,28.6985,28.6985,2,0
+USML.US,D,20230109,000000,28.87,28.87,28.3646,28.3646,278,0
+USML.US,D,20230110,000000,28.4893,28.4893,28.4893,28.4893,19,0
+USML.US,D,20230111,000000,28.8885,28.8885,28.8885,28.8885,19,0
+USML.US,D,20230112,000000,28.7364,28.7364,28.7364,28.7364,8,0
+USML.US,D,20230113,000000,28.8541,28.8541,28.8541,28.8541,5,0
+USML.US,D,20230117,000000,28.5362,28.5362,28.5362,28.5362,19,0
+USML.US,D,20230118,000000,27.5492,27.5492,27.5492,27.5492,19,0
+USML.US,D,20230119,000000,27.2231,27.2231,27.2231,27.2231,15,0
+USML.US,D,20230120,000000,27.7501,27.7501,27.7501,27.7501,10,0
+USML.US,D,20230123,000000,28.0133,28.0133,28.0133,28.0133,63,0
+USML.US,D,20230124,000000,28.0268,28.0268,28.0268,28.0268,1,0
+USML.US,D,20230125,000000,28.0574,28.0574,28.0574,28.0574,39,0
+USML.US,D,20230126,000000,28.2,28.2,28.1274,28.1274,403,0
+USML.US,D,20230127,000000,27.99,27.99,27.9782,27.9782,200,0
+USML.US,D,20230130,000000,27.6957,27.6957,27.6957,27.6957,24,0
+USML.US,D,20230131,000000,25.76,28.3106,25.76,28.3106,200,0
+USML.US,D,20230201,000000,28.6552,28.6552,28.6552,28.6552,42,0
+USML.US,D,20230202,000000,28.6245,28.6245,28.6245,28.6245,24,0
+USML.US,D,20230203,000000,28.2031,28.2031,28.2031,28.2031,24,0
+USML.US,D,20230206,000000,28.0458,28.0458,28.0458,28.0458,24,0
+USML.US,D,20230207,000000,27.62,28.3081,27.62,28.3081,604,0
+USML.US,D,20230208,000000,27.7543,27.7543,27.7543,27.7543,24,0
+USML.US,D,20230209,000000,27.4251,27.4251,27.4251,27.4251,11,0
+USML.US,D,20230210,000000,27.9165,27.9165,27.9165,27.9165,9,0
+USML.US,D,20230213,000000,28.3096,28.3096,28.3096,28.3096,24,0
+USML.US,D,20230214,000000,27.62,27.9807,27.62,27.9807,24,0
+USML.US,D,20230215,000000,28.0178,28.0178,28.0178,28.0178,31,0
+USML.US,D,20230216,000000,27.7439,27.7439,27.7439,27.7439,20,0
+USML.US,D,20230217,000000,28.11,28.11,27.9852,27.9852,360,0
+USML.US,D,20230221,000000,27.2807,27.2807,27.2807,27.2807,12,0
+USML.US,D,20230222,000000,27.0027,27.0027,27.0027,27.0027,8,0
+USML.US,D,20230223,000000,27.0239,27.0239,27.0239,27.0239,7,0
+USML.US,D,20230224,000000,26.5847,26.5847,26.5847,26.5847,45,0
+USML.US,D,20230227,000000,26.5696,26.5696,26.5696,26.5696,20,0
+USML.US,D,20230228,000000,26.3138,26.3138,26.3138,26.3138,15,0
+USML.US,D,20230301,000000,28.11,28.11,25.9142,25.9142,15,0
+USML.US,D,20230302,000000,26.3883,26.3883,26.3883,26.3883,1,0
+USML.US,D,20230303,000000,26.8598,26.8598,26.8598,26.8598,1,0
+USML.US,D,20230306,000000,26.9091,26.9091,26.9091,26.9091,15,0
+USML.US,D,20230307,000000,26.2358,26.2358,26.2358,26.2358,15,0
+USML.US,D,20230308,000000,26.225,26.225,26.225,26.225,15,0
+USML.US,D,20230309,000000,25.6126,25.6126,25.6126,25.6126,1,0
+USML.US,D,20230310,000000,24.9551,24.9551,24.9551,24.9551,46,0
+USML.US,D,20230313,000000,28.11,28.11,25.1351,25.1351,2,0
+USML.US,D,20230314,000000,25.5885,25.5885,25.5885,25.5885,1,0
+USML.US,D,20230315,000000,25.16,25.48,25.16,25.4567,413,0
+USML.US,D,20230316,000000,26.0868,26.0868,26.0868,26.0868,1,0
+USML.US,D,20230317,000000,25.5673,25.5673,25.5673,25.5673,1,0
+USML.US,D,20230320,000000,26.2043,26.2043,26.2043,26.2043,1,0
+USML.US,D,20230321,000000,26.3054,26.3054,26.3054,26.3054,1,0
+USML.US,D,20230322,000000,25.6198,25.6198,25.6198,25.6198,1,0
+USML.US,D,20230323,000000,25.6592,25.6592,25.6592,25.6592,1,0
+USML.US,D,20230324,000000,26.2675,26.2675,26.2675,26.2675,1,0
+USML.US,D,20230327,000000,26.5151,26.5151,26.5151,26.5151,1,0
+USML.US,D,20230328,000000,26.551,26.551,26.551,26.551,1,0
+USML.US,D,20230329,000000,27.0395,27.0395,27.0395,27.0395,1,0
+USML.US,D,20230330,000000,27.3019,27.3019,27.3019,27.3019,1,0
+USML.US,D,20230331,000000,27.9143,27.9143,27.9143,27.9143,10,0
+USML.US,D,20230403,000000,28.1554,28.1554,28.1554,28.1554,1,0
+USML.US,D,20230404,000000,27.9953,27.9953,27.9953,27.9953,1,0
+USML.US,D,20230405,000000,28.3377,28.3377,28.3377,28.3377,1,0
+USML.US,D,20230406,000000,28.5113,28.5113,28.5113,28.5113,1,0
+USML.US,D,20230410,000000,28.4517,28.4517,28.4517,28.4517,15,0
+USML.US,D,20230411,000000,28.5855,28.5855,28.5855,28.5855,1,0
+USML.US,D,20230412,000000,28.5302,28.5302,28.5302,28.5302,1,0
+USML.US,D,20230413,000000,28.9503,28.9503,28.9503,28.9503,1,0
+USML.US,D,20230414,000000,28.6197,28.6197,28.6197,28.6197,1,0
+USML.US,D,20230417,000000,28.7994,28.7994,28.7994,28.7994,1,0
+USML.US,D,20230418,000000,28.7389,28.7389,28.7389,28.7389,1,0
+USML.US,D,20230419,000000,28.5704,28.5704,28.5704,28.5704,1,0
+USML.US,D,20230420,000000,28.4781,28.4781,28.4781,28.4781,1,0
+USML.US,D,20230421,000000,28.6585,28.6585,28.6585,28.6585,1,0
+USML.US,D,20230424,000000,29.16,29.16,28.7299,28.7299,103,0
+USML.US,D,20230425,000000,28.3131,28.3131,28.3131,28.3131,1,0
+USML.US,D,20230426,000000,27.6149,27.6149,27.6149,27.6149,1,0
+USML.US,D,20230427,000000,28.2825,28.2825,28.2825,28.2825,1,0
+USML.US,D,20230428,000000,28.6249,28.6249,28.6249,28.6249,1,0
+USML.US,D,20230501,000000,28.8501,28.8501,28.8501,28.8501,1,0
+USML.US,D,20230502,000000,28.3607,28.3607,28.3607,28.3607,1,0
+USML.US,D,20230503,000000,28.1308,28.1308,28.1308,28.1308,1,0
+USML.US,D,20230504,000000,27.8119,27.8119,27.8119,27.8119,1,0
+USML.US,D,20230505,000000,28.3959,28.3959,28.3959,28.3959,1,0
+USML.US,D,20230508,000000,28.3144,28.3144,28.3144,28.3144,23,0
+USML.US,D,20230509,000000,28.1874,28.1874,28.1874,28.1874,1,0
+USML.US,D,20230510,000000,28.3918,28.3918,28.3918,28.3918,3,0
+USML.US,D,20230511,000000,28.2356,28.2356,28.2356,28.2356,1,0
+USML.US,D,20230512,000000,28.3058,28.3058,28.3058,28.3058,5,0
+USML.US,D,20230515,000000,28.2295,28.2295,28.2295,28.2295,10,0
+USML.US,D,20230516,000000,27.6459,27.6459,27.6459,27.6459,1,0
+USML.US,D,20230517,000000,27.8668,27.8668,27.8668,27.8668,1,0
+USML.US,D,20230518,000000,27.9602,27.9602,27.9602,27.9602,1,0
+USML.US,D,20230519,000000,28.05,28.0567,28.05,28.0567,2000,0
+USML.US,D,20230522,000000,27.9,28.04,27.8514,27.8514,4000,0
+USML.US,D,20230523,000000,27.3104,27.3104,27.3104,27.3104,1,0
+USML.US,D,20230524,000000,26.8803,26.8803,26.8803,26.8803,1,0
+USML.US,D,20230525,000000,26.7008,26.7008,26.7008,26.7008,11,0
+USML.US,D,20230526,000000,26.9248,26.9248,26.9248,26.9248,1,0
+USML.US,D,20230530,000000,26.6746,26.6746,26.6746,26.6746,1,0
+USML.US,D,20230531,000000,26.5978,26.5978,26.5978,26.5978,1,0
+USML.US,D,20230601,000000,26.7608,26.7608,26.7608,26.7608,11,0
+USML.US,D,20230602,000000,27.4694,27.4694,27.4694,27.4694,2,0
+USML.US,D,20230605,000000,27.3303,27.3303,27.3303,27.3303,20,0
+USML.US,D,20230606,000000,27.134,27.134,27.134,27.134,103,0
+USML.US,D,20230607,000000,26.9845,26.9845,26.9845,26.9845,92,0
+USML.US,D,20230608,000000,27.4596,27.4596,27.4596,27.4596,1,0
+USML.US,D,20230609,000000,27.94,27.94,27.4617,27.4617,102,0
+USML.US,D,20230612,000000,27.6972,27.6972,27.6972,27.6972,1,0
+USML.US,D,20230613,000000,27.8902,27.8902,27.8902,27.8902,1,0
+USML.US,D,20230614,000000,27.8718,27.8718,27.8718,27.8718,1,0
+USML.US,D,20230615,000000,28.6451,28.6451,28.6451,28.6451,1,0
+USML.US,D,20230616,000000,28.6749,28.6749,28.6749,28.6749,1,0
+USML.US,D,20230620,000000,28.2563,28.2563,28.2563,28.2563,30,0
+USML.US,D,20230621,000000,28.16,28.1982,28.16,28.1982,375,0
+USML.US,D,20230622,000000,28.2192,28.2192,28.2192,28.2192,1,0
+USML.US,D,20230623,000000,27.8133,27.8133,27.8133,27.8133,30,0
+USML.US,D,20230626,000000,27.9098,27.9098,27.9098,27.9098,30,0
+USML.US,D,20230627,000000,28.2754,28.2754,28.2754,28.2754,2,0
+USML.US,D,20230628,000000,27.919,27.919,27.919,27.919,1,0
+USML.US,D,20230629,000000,28.3422,28.3422,28.3422,28.3422,1,0
+USML.US,D,20230630,000000,28.9935,28.9935,28.9935,28.9935,1,0
+USML.US,D,20230703,000000,28.8712,28.8712,28.8712,28.8712,1,0
+USML.US,D,20230705,000000,28.777,28.777,28.777,28.777,1,0
+USML.US,D,20230706,000000,28.4719,28.4719,28.4719,28.4719,1,0
+USML.US,D,20230707,000000,28.073,28.073,28.073,28.073,1,0
+USML.US,D,20230710,000000,28.2567,28.2567,28.2567,28.2567,1,0
+USML.US,D,20230711,000000,28.7015,28.7015,28.7015,28.7015,1,0
+USML.US,D,20230712,000000,28.7802,28.7802,28.7802,28.7802,1,0
+USML.US,D,20230713,000000,28.8733,28.8733,28.8733,28.8733,1,0
+USML.US,D,20230714,000000,28.8337,28.8337,28.8337,28.8337,1,0
+USML.US,D,20230717,000000,28.8704,28.8704,28.8704,28.8704,1,0
+USML.US,D,20230718,000000,28.9963,28.9963,28.9963,28.9963,1,0
+USML.US,D,20230719,000000,29.2689,29.2689,29.2689,29.2689,1,0
+USML.US,D,20230720,000000,29.6358,29.6358,29.6358,29.6358,2,0
+USML.US,D,20230721,000000,29.9743,29.9743,29.9743,29.9743,1,0
+USML.US,D,20230724,000000,30.0195,30.0195,30.0195,30.0195,1,0
+USML.US,D,20230725,000000,30.1145,30.1145,30.1145,30.1145,1,0
+USML.US,D,20230726,000000,29.8988,29.8988,29.8988,29.8988,1,0
+USML.US,D,20230727,000000,29.4947,29.4947,29.4947,29.4947,1,0
+USML.US,D,20230728,000000,29.6203,29.6203,29.6203,29.6203,1,0
+USML.US,D,20230731,000000,29.5018,29.5018,29.5018,29.5018,1,0
+USML.US,D,20230801,000000,29.4696,29.4696,29.4696,29.4696,1,0
+USML.US,D,20230802,000000,29.34,29.34,29.3382,29.3382,102,0
+USML.US,D,20230803,000000,29.19,29.22,29.0887,29.0887,2001,0
+USML.US,D,20230804,000000,29.17,29.17,28.6805,28.6805,2000,0
+USML.US,D,20230807,000000,29.2048,29.2048,29.2048,29.2048,1,0
+USML.US,D,20230808,000000,29.0993,29.0993,29.0993,29.0993,1,0
+USML.US,D,20230809,000000,29.1851,29.1851,29.1851,29.1851,1,0
+USML.US,D,20230810,000000,29.33,29.33,29.1921,29.1921,250,0
+USML.US,D,20230811,000000,29.2791,29.2791,29.2791,29.2791,2,0
+USML.US,D,20230814,000000,29.3255,29.3255,29.3255,29.3255,25,0
+USML.US,D,20230815,000000,28.8598,28.8598,28.8598,28.8598,1,0
+USML.US,D,20230816,000000,28.722,28.722,28.722,28.722,1,0
+USML.US,D,20230817,000000,28.3966,28.3966,28.3966,28.3966,1,0
+USML.US,D,20230818,000000,28.41,28.42,28.41,28.4192,221,0
+USML.US,D,20230821,000000,28.46,28.46,28.44,28.44,200,0
+USML.US,D,20230822,000000,28.37,28.42,28.2996,28.2996,2000,0
+USML.US,D,20230823,000000,28.5749,28.5749,28.5749,28.5749,25,0
+USML.US,D,20230824,000000,28.2743,28.2743,28.2743,28.2743,21,0
+USML.US,D,20230825,000000,28.6218,28.6218,28.6218,28.6218,21,0
+USML.US,D,20230828,000000,28.8346,28.8346,28.8346,28.8346,21,0
+USML.US,D,20230829,000000,29.2282,29.2282,29.2282,29.2282,21,0
+USML.US,D,20230830,000000,29.2,29.22,29.0472,29.0472,2594,0
+USML.US,D,20230831,000000,29.18,29.18,29.041,29.041,2701,0
+USML.US,D,20230901,000000,29.1317,29.1317,29.1317,29.1317,21,0
+USML.US,D,20230905,000000,28.6897,28.6897,28.6897,28.6897,1,0
+USML.US,D,20230906,000000,28.4804,28.4804,28.4804,28.4804,21,0
+USML.US,D,20230907,000000,28.6406,28.6406,28.6406,28.6406,21,0
+USML.US,D,20230908,000000,28.7846,28.7846,28.7846,28.7846,21,0
+USML.US,D,20230911,000000,28.9948,28.9948,28.9948,28.9948,2,0
+USML.US,D,20230912,000000,28.7784,28.7784,28.7784,28.7784,1,0
+USML.US,D,20230913,000000,28.9007,28.9007,28.9007,28.9007,1,0
+USML.US,D,20230914,000000,29.3316,29.3316,29.3316,29.3316,1,0
+USML.US,D,20230915,000000,28.9013,28.9013,28.9013,28.9013,1,0
+USML.US,D,20230918,000000,28.9306,28.9306,28.9306,28.9306,1,0
+USML.US,D,20230919,000000,28.975,28.975,28.975,28.975,1,0
+USML.US,D,20230920,000000,29.0269,29.0269,29.0269,29.0269,1,0
+USML.US,D,20230921,000000,28.3367,28.3367,28.3367,28.3367,1,0
+USML.US,D,20230922,000000,28.2942,28.2942,28.2942,28.2942,1,0
+USML.US,D,20230925,000000,28.2729,28.2729,28.2729,28.2729,1,0
+USML.US,D,20230926,000000,27.6514,27.6514,27.6514,27.6514,1,0
+USML.US,D,20230927,000000,27.4099,27.4099,27.4099,27.4099,1,0
+USML.US,D,20230928,000000,27.5197,27.5197,27.5197,27.5197,1,0
+USML.US,D,20230929,000000,27.2007,27.2007,27.2007,27.2007,1,0
+USML.US,D,20231002,000000,26.8437,26.8437,26.8437,26.8437,1,0
+USML.US,D,20231003,000000,26.4257,26.4257,26.4257,26.4257,1,0
+USML.US,D,20231004,000000,26.8208,26.8208,26.8208,26.8208,1,0
+USML.US,D,20231005,000000,26.6952,26.6952,26.6952,26.6952,1,0
+USML.US,D,20231006,000000,27.038,27.038,27.038,27.038,1,0
+USML.US,D,20231009,000000,27.4443,27.4443,27.4443,27.4443,1,0
+USML.US,D,20231010,000000,27.6899,27.6899,27.6899,27.6899,1,0
+USML.US,D,20231011,000000,27.794,27.794,27.794,27.794,1,0
+USML.US,D,20231012,000000,27.3853,27.3853,27.3853,27.3853,1,0
+USML.US,D,20231013,000000,27.5316,27.5316,27.5316,27.5316,1,0
+USML.US,D,20231016,000000,28.0851,28.0851,28.0851,28.0851,1,0
+USML.US,D,20231017,000000,28.0004,28.0004,28.0004,28.0004,1,0
+USML.US,D,20231018,000000,27.6419,27.6419,27.6419,27.6419,1,0
+USML.US,D,20231019,000000,27.0818,27.0818,27.0818,27.0818,2,0
+USML.US,D,20231020,000000,26.6258,26.6258,26.6258,26.6258,1,0
+USML.US,D,20231023,000000,26.2602,26.2602,26.2602,26.2602,1,0
+USML.US,D,20231024,000000,26.6941,26.6941,26.6941,26.6941,1,0
+USML.US,D,20231025,000000,26.552,26.552,26.552,26.552,1,0
+USML.US,D,20231026,000000,26.3287,26.3287,26.3287,26.3287,1,0
+USML.US,D,20231027,000000,25.6518,25.6518,25.6518,25.6518,2,0
+USML.US,D,20231030,000000,26.1926,26.1926,26.1926,26.1926,1,0
+USML.US,D,20231031,000000,26.565,26.565,26.565,26.565,2,0
+USML.US,D,20231101,000000,26.8731,26.8731,26.8731,26.8731,1,0
+USML.US,D,20231102,000000,27.6077,27.6077,27.6077,27.6077,1,0
+USML.US,D,20231103,000000,28.07,28.07,28.0291,28.0291,701,0
+USML.US,D,20231106,000000,28.0765,28.0765,28.0765,28.0765,1,0
+USML.US,D,20231107,000000,28.0547,28.0547,28.0547,28.0547,1,0
+USML.US,D,20231108,000000,28.0991,28.0991,28.0991,28.0991,1,0
+USML.US,D,20231109,000000,27.6595,27.6595,27.6595,27.6595,1,0
+USML.US,D,20231110,000000,28.1483,28.1483,28.1483,28.1483,1,0
+USML.US,D,20231113,000000,28.1094,28.1094,28.1094,28.1094,1,0
+USML.US,D,20231114,000000,28.7154,28.7154,28.7154,28.7154,1,0
+USML.US,D,20231115,000000,28.7222,28.7222,28.7222,28.7222,20,0
+USML.US,D,20231116,000000,28.7001,28.7001,28.7001,28.7001,1,0
+USML.US,D,20231117,000000,28.72,28.72,28.72,28.72,2,0
+USML.US,D,20231120,000000,28.8624,28.8624,28.8624,28.8624,2,0
+USML.US,D,20231121,000000,28.88,28.91,28.81,28.9008,5708,0
+USML.US,D,20231122,000000,29.1577,29.1577,29.1577,29.1577,3,0
+USML.US,D,20231124,000000,29.2,29.289,29.19,29.289,200,0
+USML.US,D,20231127,000000,29.1185,29.1185,29.1185,29.1185,94,0
+USML.US,D,20231128,000000,29.0517,29.0517,29.0517,29.0517,1,0
+USML.US,D,20231129,000000,28.9786,28.9786,28.9786,28.9786,1,0
+USML.US,D,20231130,000000,29.33,29.428,29.33,29.428,2000,0
+USML.US,D,20231201,000000,29.9378,29.9378,29.9378,29.9378,1,0
+USML.US,D,20231204,000000,29.9267,29.9267,29.9267,29.9267,3,0
+USML.US,D,20231205,000000,29.67,29.6835,29.67,29.6835,2000,0
+USML.US,D,20231206,000000,29.6097,29.6097,29.6097,29.6097,3,0
+USML.US,D,20231207,000000,29.6574,29.6574,29.6574,29.6574,1,0
+USML.US,D,20231208,000000,29.6696,29.6696,29.6696,29.6696,2,0
+USML.US,D,20231211,000000,30.2158,30.2158,30.2158,30.2158,3,0
+USML.US,D,20231212,000000,30.4708,30.4708,30.4708,30.4708,3,0
+USML.US,D,20231213,000000,31.1818,31.1818,31.1818,31.1818,3,0
+USML.US,D,20231214,000000,30.5617,30.5617,30.5617,30.5617,3,0
+USML.US,D,20231215,000000,30.2826,30.2826,30.2826,30.2826,3,0
+USML.US,D,20231218,000000,30.5888,30.5888,30.5888,30.5888,3,0
+USML.US,D,20231219,000000,30.6562,30.6562,30.6562,30.6562,3,0
+USML.US,D,20231220,000000,29.9606,29.9606,29.9606,29.9606,30,0
+USML.US,D,20231221,000000,30.3128,30.3128,30.3128,30.3128,1,0
+USML.US,D,20231222,000000,30.5829,30.5829,30.5829,30.5829,3,0
+USML.US,D,20231226,000000,30.64,30.7045,30.5797,30.7045,1216,0
+USML.US,D,20231227,000000,30.729,30.729,30.729,30.729,4,0
+USML.US,D,20231228,000000,30.8904,30.8904,30.8904,30.8904,2,0
+USML.US,D,20231229,000000,30.9424,30.9424,30.9424,30.9424,2,0
+USML.US,D,20240102,000000,32,32,31.217,31.217,480,0
+USML.US,D,20240103,000000,31.0582,31.0582,31.0582,31.0582,2,0
+USML.US,D,20240104,000000,30.9709,30.9709,30.9709,30.9709,34,0
+USML.US,D,20240105,000000,30.91,30.91,30.69,30.8481,742,0
+USML.US,D,20240108,000000,31.239,31.239,31.239,31.239,1,0
+USML.US,D,20240109,000000,31.1552,31.1552,31.1552,31.1552,1,0
+USML.US,D,20240110,000000,31.2701,31.2701,31.2701,31.2701,1,0
+USML.US,D,20240111,000000,31.2436,31.2436,31.2436,31.2436,1,0
+USML.US,D,20240112,000000,31.5178,31.5178,31.5178,31.5178,1,0
+USML.US,D,20240116,000000,31.3347,31.3347,31.3347,31.3347,1,0
+USML.US,D,20240117,000000,31.212,31.212,31.212,31.212,1,0
+USML.US,D,20240118,000000,31.5011,31.5011,31.5011,31.5011,1,0
+USML.US,D,20240119,000000,31.9473,31.9473,31.9473,31.9473,1,0
+USML.US,D,20240122,000000,32.0303,32.0303,32.0303,32.0303,2,0
+USML.US,D,20240123,000000,32.2989,32.2989,32.2989,32.2989,1,0
+USML.US,D,20240124,000000,32.0263,32.0263,32.0263,32.0263,55,0
+USML.US,D,20240125,000000,32.2912,32.2912,32.2912,32.2912,1,0
+USML.US,D,20240126,000000,32.3499,32.3499,32.3499,32.3499,101,0
+USML.US,D,20240129,000000,32.4864,32.4864,32.4864,32.4864,1,0
+USML.US,D,20240130,000000,32.7228,32.7228,32.7228,32.7228,2,0
+USML.US,D,20240131,000000,32.2062,32.2062,32.2062,32.2062,10,0
+USML.US,D,20240201,000000,32.7789,32.7789,32.7789,32.7789,1,0
+USML.US,D,20240202,000000,32.6968,32.6968,32.6968,32.6968,30,0
+USML.US,D,20240205,000000,32.2912,32.2912,32.2912,32.2912,30,0
+USML.US,D,20240206,000000,32.3434,32.3434,32.3434,32.3434,2,0
+USML.US,D,20240207,000000,32.5788,32.5788,32.5788,32.5788,21,0
+USML.US,D,20240208,000000,32.5025,32.5025,32.5025,32.5025,3,0
+USML.US,D,20240209,000000,32.5437,32.5437,32.5437,32.5437,1,0
+USML.US,D,20240212,000000,32.4767,32.4767,32.4767,32.4767,3,0
+USML.US,D,20240213,000000,32.0485,32.0485,32.0485,32.0485,23,0
+USML.US,D,20240214,000000,32.3064,32.3064,32.3064,32.3064,1,0
+USML.US,D,20240215,000000,32.7913,32.7913,32.7913,32.7913,23,0
+USML.US,D,20240216,000000,32.6327,32.6327,32.6327,32.6327,1,0
+USML.US,D,20240220,000000,32.5379,32.5379,32.5379,32.5379,1,0
+USML.US,D,20240221,000000,32.7558,32.7558,32.7558,32.7558,1,0
+USML.US,D,20240222,000000,33.4385,33.4385,33.4385,33.4385,1,0
+USML.US,D,20240223,000000,33.7008,33.7008,33.7008,33.7008,1,0
+USML.US,D,20240226,000000,33.3653,33.3653,33.3653,33.3653,1,0
+USML.US,D,20240227,000000,33.3536,33.3536,33.3536,33.3536,1,0
+USML.US,D,20240228,000000,33.3317,33.3317,33.3317,33.3317,1,0
+USML.US,D,20240229,000000,33.22,33.341,33.18,33.341,5918,0
+USML.US,D,20240301,000000,33.5842,33.5842,33.5842,33.5842,2,0
+USML.US,D,20240304,000000,33.6334,33.6334,33.6334,33.6334,21,0
+USML.US,D,20240305,000000,33.248,33.248,33.248,33.248,1,0
+USML.US,D,20240306,000000,33.6872,33.6872,33.6872,33.6872,1,0
+USML.US,D,20240307,000000,33.9466,33.9466,33.9466,33.9466,2,0
+USML.US,D,20240308,000000,33.8107,33.8107,33.8107,33.8107,6,0
+USML.US,D,20240311,000000,34.0157,34.0157,34.0157,34.0157,51,0
+USML.US,D,20240312,000000,34.3036,34.3036,34.3036,34.3036,33,0
+USML.US,D,20240313,000000,34.2222,34.2222,34.2222,34.2222,19,0
+USML.US,D,20240314,000000,33.9266,33.9266,33.9266,33.9266,4,0
+USML.US,D,20240315,000000,33.86,33.86,33.8446,33.8446,100,0
+USML.US,D,20240318,000000,33.9183,33.9183,33.9183,33.9183,1,0
+USML.US,D,20240319,000000,34.3384,34.3384,34.3384,34.3384,8,0
+USML.US,D,20240320,000000,34.4776,34.4776,34.4776,34.4776,31,0
+USML.US,D,20240321,000000,34.6578,34.6578,34.6578,34.6578,36,0
+USML.US,D,20240322,000000,34.5018,34.5018,34.5018,34.5018,1,0
+USML.US,D,20240325,000000,35.16,35.21,34.2362,34.2362,3036,0
+USML.US,D,20240326,000000,34.3,34.3,34.2827,34.2827,3001,0
+USML.US,D,20240327,000000,34.936,34.936,34.936,34.936,4,0
+USML.US,D,20240328,000000,35.1909,35.1909,35.1909,35.1909,8,0
+USML.US,D,20240401,000000,34.8941,34.8941,34.8941,34.8941,10,0
+USML.US,D,20240402,000000,34.5012,34.5012,34.5012,34.5012,1,0
+USML.US,D,20240403,000000,34.3834,34.3834,34.3834,34.3834,1,0
+USML.US,D,20240404,000000,33.8038,33.8038,33.8038,33.8038,1,0
+USML.US,D,20240405,000000,34.1419,34.1419,34.1419,34.1419,1,0
+USML.US,D,20240408,000000,33.9983,33.9983,33.9983,33.9983,5,0
+USML.US,D,20240409,000000,33.9799,33.9799,33.9799,33.9799,1,0
+USML.US,D,20240410,000000,33.4765,33.4765,33.4765,33.4765,3,0
+USML.US,D,20240411,000000,33.3341,33.3341,33.3341,33.3341,19,0
+USML.US,D,20240412,000000,32.5236,32.5236,32.5236,32.5236,6,0
+USML.US,D,20240415,000000,32.1743,32.1743,32.1743,32.1743,1,0
+USML.US,D,20240416,000000,32.1005,32.1005,32.1005,32.1005,9,0
+USML.US,D,20240417,000000,32.0855,32.0855,32.0855,32.0855,1,0
+USML.US,D,20240418,000000,32.1152,32.1152,32.1152,32.1152,1,0
+USML.US,D,20240419,000000,32.4951,32.4951,32.4951,32.4951,1,0
+USML.US,D,20240422,000000,32.7595,32.7595,32.7595,32.7595,20,0
+USML.US,D,20240423,000000,33.0283,33.0283,33.0283,33.0283,2,0
+USML.US,D,20240424,000000,33.1917,33.1917,33.1917,33.1917,1,0
+USML.US,D,20240425,000000,33.0559,33.0559,33.0559,33.0559,32,0
+USML.US,D,20240426,000000,32.8381,32.8381,32.8381,32.8381,63,0
+USML.US,D,20240429,000000,33.0385,33.0385,33.0385,33.0385,68,0
+USML.US,D,20240430,000000,32.4528,32.4528,32.4528,32.4528,13,0
+USML.US,D,20240501,000000,32.355,32.355,32.355,32.355,1,0
+USML.US,D,20240502,000000,32.4804,32.4804,32.4804,32.4804,2,0
+USML.US,D,20240503,000000,32.8948,32.8948,32.8948,32.8948,1,0
+USML.US,D,20240506,000000,32.05,33.28,31.2,33.28,2002,0
+USML.US,D,20240507,000000,33.7097,33.7097,33.7097,33.7097,1,0
+USML.US,D,20240508,000000,33.768,33.768,33.768,33.768,23,0
+USML.US,D,20240509,000000,34.0819,34.0819,34.0819,34.0819,1,0
+USML.US,D,20240510,000000,34.3592,34.3592,34.3592,34.3592,2,0
+USML.US,D,20240513,000000,34.2866,34.2866,34.2866,34.2866,1,0
+USML.US,D,20240514,000000,34.415,34.415,34.415,34.415,5,0
+USML.US,D,20240515,000000,34.828,34.828,34.828,34.828,3,0
+USML.US,D,20240516,000000,35.1558,35.1558,35.1558,35.1558,1,0
+USML.US,D,20240517,000000,35.2419,35.2419,35.2419,35.2419,1,0
+USML.US,D,20240520,000000,35.0914,35.0914,35.0914,35.0914,3,0
+USML.US,D,20240521,000000,35.0493,35.0493,35.0493,35.0493,1,0
+USML.US,D,20240522,000000,35.0005,35.0005,35.0005,35.0005,1,0
+USML.US,D,20240523,000000,34.2362,34.2362,34.2362,34.2362,1,0
+USML.US,D,20240524,000000,34.3338,34.3338,34.3338,34.3338,4,0
+USML.US,D,20240528,000000,33.63,33.6619,33.63,33.6619,200,0
+USML.US,D,20240529,000000,33.0916,33.0916,33.0916,33.0916,31,0
+USML.US,D,20240530,000000,33.208,33.208,33.208,33.208,4,0
+USML.US,D,20240531,000000,34.0046,34.0046,34.0046,34.0046,4,0
+USML.US,D,20240603,000000,33.862,33.95,33.862,33.862,8988,0
+USML.US,D,20240604,000000,34.2138,34.2138,34.2138,34.2138,1,0
+USML.US,D,20240605,000000,34.3963,34.3963,34.3963,34.3963,1,0
+USML.US,D,20240606,000000,34.4163,34.4163,34.4163,34.4163,52,0
+USML.US,D,20240607,000000,34.3375,34.3375,34.3375,34.3375,30,0
+USML.US,D,20240610,000000,34.3807,34.3807,34.3807,34.3807,1,0
+USML.US,D,20240611,000000,34.3297,34.3297,34.3297,34.3297,1,0
+USML.US,D,20240612,000000,34.3121,34.3121,34.3121,34.3121,1,0
+USML.US,D,20240613,000000,34.3309,34.3309,34.3309,34.3309,1,0
+USML.US,D,20240614,000000,34.2778,34.2778,34.2778,34.2778,31,0
+USML.US,D,20240617,000000,34.7834,34.7834,34.7834,34.7834,6,0
+USML.US,D,20240618,000000,34.9512,34.9512,34.9512,34.9512,1,0
+USML.US,D,20240620,000000,35.3178,35.3178,35.3178,35.3178,1,0
+USML.US,D,20240621,000000,35.3468,35.3468,35.3468,35.3468,80,0
+USML.US,D,20240624,000000,35.7205,35.7205,35.7205,35.7205,3,0
+USML.US,D,20240625,000000,35.3875,35.3875,35.3875,35.3875,83,0
+USML.US,D,20240626,000000,35.1369,35.1369,35.1369,35.1369,1,0
+USML.US,D,20240627,000000,35.1544,35.1544,35.1544,35.1544,4,0
+USML.US,D,20240628,000000,35.0934,35.0934,35.0934,35.0934,1,0
+USML.US,D,20240701,000000,34.9379,34.9379,34.9379,34.9379,91,0
+USML.US,D,20240702,000000,35.0871,35.0871,35.0871,35.0871,1,0
+USML.US,D,20240703,000000,35.0648,35.0648,35.0648,35.0648,1,0
+USML.US,D,20240705,000000,35.2028,35.2028,35.2028,35.2028,1,0
+USML.US,D,20240708,000000,35.2131,35.2131,35.2131,35.2131,8,0
+USML.US,D,20240709,000000,35.0809,35.0809,35.0809,35.0809,1,0
+USML.US,D,20240710,000000,35.599,35.599,35.599,35.599,1,0
+USML.US,D,20240711,000000,35.9271,35.9271,35.9271,35.9271,5,0
+USML.US,D,20240712,000000,36.4235,36.4235,36.4235,36.4235,1,0
+USML.US,D,20240715,000000,36.4893,36.4893,36.4893,36.4893,1,0
+USML.US,D,20240716,000000,37.1951,37.1951,37.1951,37.1951,3,0
+USML.US,D,20240717,000000,37.4266,37.4266,37.4266,37.4266,16,0
+USML.US,D,20240718,000000,36.97,36.9751,36.97,36.9751,401,0
+USML.US,D,20240719,000000,36.356,36.356,36.356,36.356,1,0
+USML.US,D,20240722,000000,36.6772,36.6772,36.6772,36.6772,3,0
+USML.US,D,20240723,000000,36.3383,36.3383,36.3383,36.3383,7,0
+USML.US,D,20240724,000000,36.0622,36.0622,36.0622,36.0622,8,0
+USML.US,D,20240725,000000,36.2343,36.2343,36.2343,36.2343,28,0
+USML.US,D,20240726,000000,36.97,36.97,36.9034,36.9034,350,0
+USML.US,D,20240729,000000,37.0698,37.0698,37.0698,37.0698,8,0
+USML.US,D,20240730,000000,37.3486,37.3486,37.3239,37.3239,383,0
+USML.US,D,20240731,000000,37.499,37.499,37.499,37.499,239,0
+USML.US,D,20240801,000000,37.4499,37.4499,37.4499,37.4499,34,0
+USML.US,D,20240802,000000,37.3431,37.3431,37.3431,37.3431,110,0
+USML.US,D,20240805,000000,35.7196,35.7196,35.7196,35.7196,30,0
+USML.US,D,20240806,000000,36.2776,36.2776,36.2776,36.2776,30,0
+USML.US,D,20240807,000000,36.1276,36.1276,36.1276,36.1276,3,0
+USML.US,D,20240808,000000,36.9766,36.9766,36.9766,36.9766,6,0
+USML.US,D,20240809,000000,37.2428,37.2428,37.2428,37.2428,18,0
+USML.US,D,20240812,000000,37.4699,37.4699,37.0357,37.0357,101,0
+USML.US,D,20240813,000000,37.6505,37.6505,37.6505,37.6505,25,0
+USML.US,D,20240814,000000,38.2108,38.2108,38.2108,38.2108,40,0
+USML.US,D,20240815,000000,38.6371,38.6371,38.6371,38.6371,135,0
+USML.US,D,20240816,000000,38.8936,38.8936,38.8936,38.8936,32,0
+USML.US,D,20240819,000000,39.3062,39.3062,39.3062,39.3062,26,0
+USML.US,D,20240820,000000,39.3985,39.3985,39.3985,39.3985,43,0
+USML.US,D,20240821,000000,39.779,39.779,39.779,39.779,155,0
+USML.US,D,20240822,000000,39.83,39.83,39.5262,39.5262,451,0
+USML.US,D,20240823,000000,40.0125,40.0125,40.0125,40.0125,151,0
+USML.US,D,20240826,000000,41.53,41.53,39.9784,39.9784,113,0
+USML.US,D,20240827,000000,40.15,40.1817,40.15,40.1817,109,0
+USML.US,D,20240828,000000,40.1793,40.1793,40.1793,40.1793,53,0
+USML.US,D,20240829,000000,40.2969,40.2969,40.2969,40.2969,51,0
+USML.US,D,20240830,000000,40.8714,40.8714,40.8714,40.8714,12,0
+USML.US,D,20240903,000000,40.3368,40.3368,40.3368,40.3368,99,0
+USML.US,D,20240904,000000,40.5039,40.5039,40.5039,40.5039,177,0
+USML.US,D,20240905,000000,39.8603,39.8603,39.8603,39.8603,31,0
+USML.US,D,20240906,000000,39.1524,39.1524,39.1524,39.1524,93,0
+USML.US,D,20240909,000000,39.791,39.791,39.791,39.791,13,0
+USML.US,D,20240910,000000,40.0045,40.0045,40.0045,40.0045,21,0
+USML.US,D,20240911,000000,45.94,45.94,39.32,39.8614,581,0
+USML.US,D,20240912,000000,40.35,40.35,40.2692,40.2692,113,0
+USML.US,D,20240913,000000,40.7736,40.7736,40.7736,40.7736,3,0
+USML.US,D,20240916,000000,41.174,41.174,41.174,41.174,73,0
+USML.US,D,20240917,000000,40.7042,40.7042,40.7042,40.7042,30,0
+USML.US,D,20240918,000000,40.3888,40.3888,40.3888,40.3888,3,0
+USML.US,D,20240919,000000,40.6765,40.6765,40.6765,40.6765,84,0
+USML.US,D,20240920,000000,40.699,40.699,40.699,40.699,2,0
+USML.US,D,20240923,000000,40.968,40.968,40.968,40.968,34,0
+USML.US,D,20240924,000000,40.7591,40.7591,40.7591,40.7591,2,0
+USML.US,D,20240925,000000,40.4999,40.4999,40.4999,40.4999,57,0
+USML.US,D,20240926,000000,40.726,40.726,40.726,40.726,3,0
+USML.US,D,20240927,000000,40.8239,40.8239,40.8239,40.8239,3,0
+USML.US,D,20241001,000000,41.71,41.71,40.8239,40.8239,238,0
+USML.US,D,20241002,000000,40.67,40.7247,40.67,40.7247,137,0
+USML.US,D,20241003,000000,41.45,41.45,40.42,40.4512,205,0
+USML.US,D,20241004,000000,40.77,40.7812,40.7499,40.7812,689,0
+USML.US,D,20241007,000000,39.8906,39.9987,39.8906,39.9202,726,0
+USML.US,D,20241008,000000,40.27,40.6081,40.27,40.6081,104,0
+USML.US,D,20241009,000000,41.2607,41.2607,41.2607,41.2607,29,0
+USML.US,D,20241010,000000,41,41,40.9736,40.9736,403,0
+USML.US,D,20241011,000000,41.5254,41.5254,41.5254,41.5254,18,0
+USML.US,D,20241014,000000,42.061,42.061,42.061,42.061,6,0
+USML.US,D,20241015,000000,42.73,42.73,41.7098,41.7098,239,0
+USML.US,D,20241016,000000,42.1473,42.1473,42.1473,42.1473,4,0
+USML.US,D,20241017,000000,42.223,42.223,42.223,42.223,4,0
+USML.US,D,20241018,000000,42.2755,42.2755,42.2755,42.2755,5,0
+USML.US,D,20241021,000000,41.7774,41.7774,41.7774,41.7774,22,0
+USML.US,D,20241022,000000,41.6053,41.6053,41.6053,41.6053,5,0
+USML.US,D,20241023,000000,41.3937,41.3937,41.3937,41.3937,9,0
+USML.US,D,20241024,000000,41.1237,41.1237,41.1237,41.1237,5,0
+USML.US,D,20241025,000000,40.5556,40.5556,40.5556,40.5556,2,0
+USML.US,D,20241028,000000,40.6073,40.6073,40.6073,40.6073,1,0
+USML.US,D,20241029,000000,40.5406,40.5406,40.5406,40.5406,63,0
+USML.US,D,20241030,000000,40.2308,40.2308,40.2308,40.2308,1,0
+USML.US,D,20241031,000000,42.47,42.47,39.7091,39.7091,287,0
+USML.US,D,20241104,000000,39.559,39.559,39.559,39.559,43,0
+USML.US,D,20241105,000000,40.2916,40.2916,40.2916,40.2916,13,0
+USML.US,D,20241106,000000,41.8614,41.8614,41.8614,41.8614,45,0
+USML.US,D,20241107,000000,42.0951,42.0951,42.0951,42.0951,1,0
+USML.US,D,20241204,000000,47.66,47.66,42.9342,42.9342,2161,0
+USML.US,D,20241206,000000,42.67,42.67,42.465,42.4678,837,0
+USML.US,D,20241209,000000,41.96,41.96,41.6,41.7498,757,0
+USML.US,D,20241227,000000,40.5,40.5,37.65,39.1851,1752,0
+USML.US,D,20241230,000000,37.8,38.4455,37.8,38.4455,834,0
+USML.US,D,20250114,000000,38.02,38.1686,38.02,38.1686,130,0
+USML.US,D,20250121,000000,39.67,39.8827,39.67,39.8827,400,0
+USML.US,D,20250127,000000,40.71,40.9057,40.71,40.9057,101,0
+USML.US,D,20250204,000000,41.4,41.4,41.3087,41.3087,2595,0
+USML.US,D,20250205,000000,41.96,41.96,41.79,41.9437,2683,0
+USML.US,D,20250313,000000,40.48,40.48,39.54,39.6428,3800,0
+USML.US,D,20250314,000000,40.56,40.8397,40.56,40.8397,100,0
+USML.US,D,20250408,000000,34.2953,35.1878,34.2953,35.1878,116,0
+USML.US,D,20250417,000000,38.52,39.5,38.52,39.25,412,0
+USML.US,D,20250421,000000,37.55,37.5818,37.09,37.5818,526,0
+USML.US,D,20250422,000000,38.44,39.1342,38.44,39.1342,940,0
+USML.US,D,20250429,000000,40.8699,40.8699,40.7166,40.7166,150,0
+USML.US,D,20250430,000000,40,41.3207,40,41.3207,508,0
+USML.US,D,20250501,000000,41.16,41.16,40.7287,40.7287,127,0
+USML.US,D,20250515,000000,41.107,41.3726,41.107,41.3726,540,0
+USML.US,D,20250516,000000,42.236,42.29,42.229,42.229,892,0
+USML.US,D,20250519,000000,42.3612,42.5693,42.3612,42.5693,444,0
+USML.US,D,20250520,000000,42.35,42.4494,42.35,42.4494,1001,0
+USML.US,D,20250522,000000,41.17,41.17,40.97,40.97,200,0
+USML.US,D,20250529,000000,40.89,41.2717,40.89,41.2717,109,0
+USML.US,D,20250530,000000,41.4,41.8495,41.4,41.8495,103,0
+USML.US,D,20250610,000000,41.6,41.61,41.5376,41.572,1468,0
+USML.US,D,20250611,000000,41.17,41.38,41.17,41.38,1261,0
+USML.US,D,20250620,000000,40.55,40.55,40.4384,40.4384,198,0
+USML.US,D,20250624,000000,41.54,41.5824,41.54,41.5824,122,0
+USML.US,D,20250703,000000,41.89,41.91,41.89,41.91,9264,0
+USML.US,D,20250708,000000,42,43,41.61,41.925,3806,0
+USML.US,D,20250710,000000,41.8,41.8,41.4,41.7097,1037,0
+USML.US,D,20250714,000000,41.2,41.4474,41.1,41.4474,244,0
+USML.US,D,20250715,000000,40.61,40.6428,40.56,40.6428,713,0
+USML.US,D,20250721,000000,41.46,41.46,41.2271,41.2271,870,0
+USML.US,D,20250724,000000,42.19,42.299,42.1864,42.1864,1008,0
+USML.US,D,20250725,000000,42.3038,42.3472,42.3038,42.3472,391,0
+USML.US,D,20250728,000000,41.84,41.84,41.5749,41.6193,1445,0
+USML.US,D,20250730,000000,41.27,41.4856,41.27,41.4856,753,0
+USML.US,D,20250805,000000,41.22,41.22,40.7819,40.7819,1067,0
+USML.US,D,20250807,000000,40.49,40.68,40.49,40.68,1080,0
+USML.US,D,20250827,000000,41.875,41.9687,41.875,41.9687,175,0
+USML.US,D,20250908,000000,41.65,41.851,41.65,41.851,581,0
+USML.US,D,20250909,000000,41.9,42.0266,41.9,42.0266,123,0
+USML.US,D,20250917,000000,41.69,41.69,41.628,41.628,275,0
+USML.US,D,20251003,000000,43.19,43.19,42.9621,42.9621,100,0
+USML.US,D,20251009,000000,42.27,42.6898,42.27,42.6898,9017,0
+USML.US,D,20251010,000000,42.22,42.22,41.902,41.902,604,0
+USML.US,D,20251013,000000,42.18,42.24,42.1144,42.1144,416,0
+USML.US,D,20251020,000000,42.47,42.47,42.417,42.417,294,0
+USML.US,D,20251021,000000,42.53,42.5593,42.53,42.5593,311,0
+USML.US,D,20251022,000000,42.51,42.51,42.454,42.454,291,0
+USML.US,D,20251023,000000,42.2,42.217,42.2,42.217,316,0
+USML.US,D,20251217,000000,41.77,41.77,41.77,41.77,221,0
+USML.US,D,20251218,000000,41.84,41.84,41.84,41.84,198,0
+USML.US,D,20260105,000000,41.57,41.68,41.42,41.6233,401,0
+USML.US,D,20260106,000000,42.16,42.237,42.16,42.237,102,0
+USML.US,D,20260107,000000,42.26,42.49,41.8834,41.8834,613,0
+USML.US,D,20260108,000000,42.05,42.0977,42.05,42.0977,156,0
+USML.US,D,20260109,000000,42.28,42.28,42.212,42.212,115,0
+USML.US,D,20260112,000000,42.29,42.3838,42.29,42.3838,254,0
+USML.US,D,20260113,000000,41.99,41.99,41.79,41.8648,212,0
+USML.US,D,20260120,000000,41.33,41.33,41.2322,41.2322,218,0
+USML.US,D,20260123,000000,42.3838,42.4876,42.3838,42.4876,128,0
+USML.US,D,20260127,000000,42.47,42.7402,42.47,42.7402,242,0
+USML.US,D,20260128,000000,42.86,42.86,42.6144,42.6144,3598,0
+USML.US,D,20260130,000000,42.41,42.41,42.3901,42.3901,481,0
+USML.US,D,20260206,000000,43.03,43.3022,43.03,43.3022,816,0
+USML.US,D,20260209,000000,43.12,43.2399,43.12,43.2399,208,0
+USML.US,D,20260211,000000,43.16,43.2677,43.16,43.2677,212,0
+USML.US,D,20260212,000000,43.17,43.17,42.5424,42.5424,131,0
+USML.US,D,20260213,000000,43.13,43.3105,43.13,43.3105,1106,0
+USML.US,D,20260218,000000,43.16,43.16,43.09,43.09,200,0
diff --git a/daily/us/nyse etfs/2/uso.us.txt b/daily/us/nyse etfs/2/uso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99ddf8b60128373303ebf60562c60e9e0d58554d
--- /dev/null
+++ b/daily/us/nyse etfs/2/uso.us.txt	
@@ -0,0 +1,4996 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USO.US,D,20060410,000000,546,548,541.36,544.16,484738,0
+USO.US,D,20060411,000000,546.56,547.12,538.4,545.6,162138,0
+USO.US,D,20060412,000000,545.76,550.48,542.48,542.72,156038,0
+USO.US,D,20060413,000000,540,551.92,539.2,550.56,70088,0
+USO.US,D,20060417,000000,553.6,559.2,549.44,558.32,114713,0
+USO.US,D,20060418,000000,560.8,568.4,556.56,566,115338,0
+USO.US,D,20060419,000000,564.64,577.28,563.92,574.8,98725,0
+USO.US,D,20060420,000000,575.36,577.28,564.08,568.72,105400,0
+USO.US,D,20060421,000000,567.12,585.84,566.4,582.48,133225,0
+USO.US,D,20060424,000000,571.2,579.6,566.32,568.08,130350,0
+USO.US,D,20060425,000000,573.44,574.48,556.96,565.12,356738,0
+USO.US,D,20060426,000000,563.52,566.8,555.6,556.32,112400,0
+USO.US,D,20060427,000000,552.8,556.64,548.56,549.6,79450,0
+USO.US,D,20060428,000000,554.08,564,551.92,556.96,108513,0
+USO.US,D,20060501,000000,561.2,573.2,560,572,69438,0
+USO.US,D,20060502,000000,574.72,581.52,570.72,578.72,108875,0
+USO.US,D,20060503,000000,579.84,579.84,560,561.76,126875,0
+USO.US,D,20060504,000000,554.96,558.16,538.24,546.56,194688,0
+USO.US,D,20060505,000000,546.4,547.76,541.44,544,83900,0
+USO.US,D,20060508,000000,537.04,543.92,530.4,543.04,164038,0
+USO.US,D,20060509,000000,543.92,553.44,542.08,547.2,97875,0
+USO.US,D,20060510,000000,546.56,558.16,539.84,558.16,88063,0
+USO.US,D,20060511,000000,568,568.4,559.36,562.4,129438,0
+USO.US,D,20060512,000000,563.52,563.52,552.32,552.88,75950,0
+USO.US,D,20060515,000000,539.76,542.16,531.6,533.04,83738,0
+USO.US,D,20060516,000000,536.56,543.2,530.48,533.6,100250,0
+USO.US,D,20060517,000000,533.36,534,523.12,525.6,102838,0
+USO.US,D,20060518,000000,525.44,534.32,520.8,533.92,82088,0
+USO.US,D,20060519,000000,528,531.68,521.2,524.56,101513,0
+USO.US,D,20060522,000000,519.12,532.56,519.12,530.24,96213,0
+USO.US,D,20060523,000000,538,547.36,537.68,542.16,78863,0
+USO.US,D,20060524,000000,537.68,543.44,528.4,528.8,50088,0
+USO.US,D,20060525,000000,533.44,543.04,530.48,542.4,37538,0
+USO.US,D,20060526,000000,539.68,545.84,538.64,542,33688,0
+USO.US,D,20060530,000000,549.76,552.64,545.76,546.56,61175,0
+USO.US,D,20060531,000000,541.12,543.28,532.64,541.84,58963,0
+USO.US,D,20060601,000000,534.72,546,532.08,534.56,115350,0
+USO.US,D,20060602,000000,542.08,553.2,540.4,551.2,55438,0
+USO.US,D,20060605,000000,557.52,558.24,547.52,549.92,49150,0
+USO.US,D,20060606,000000,544.72,551.6,542.4,550.08,22475,0
+USO.US,D,20060607,000000,546.16,546.64,536.08,538.24,45000,0
+USO.US,D,20060608,000000,532.24,536.96,526.48,536.96,38538,0
+USO.US,D,20060609,000000,540,545.6,540,544.56,42750,0
+USO.US,D,20060612,000000,547.12,547.12,534.88,536.64,26650,0
+USO.US,D,20060613,000000,527.52,529.84,521.04,521.44,75338,0
+USO.US,D,20060614,000000,524.08,527.28,520,526.32,41675,0
+USO.US,D,20060615,000000,530.8,532.16,527.6,529.28,38588,0
+USO.US,D,20060616,000000,527.76,531.76,522,530,27338,0
+USO.US,D,20060619,000000,526.56,526.88,519.92,524.32,23500,0
+USO.US,D,20060620,000000,527.28,529.6,519.36,522.32,27050,0
+USO.US,D,20060621,000000,522.72,533.84,520.24,530.8,30100,0
+USO.US,D,20060622,000000,533.52,536.24,529.52,536,29675,0
+USO.US,D,20060623,000000,531.44,537.68,530.96,535.12,14888,0
+USO.US,D,20060626,000000,533.36,542.8,532,541.6,23000,0
+USO.US,D,20060627,000000,545.04,547.36,541.04,544.64,43425,0
+USO.US,D,20060628,000000,543.76,549.76,540.72,546.48,30038,0
+USO.US,D,20060629,000000,546.8,556.72,546.48,556.08,59875,0
+USO.US,D,20060630,000000,556.08,560.16,555.44,558.16,32425,0
+USO.US,D,20060703,000000,561.68,562.96,559.44,559.44,21013,0
+USO.US,D,20060705,000000,559.12,569.2,558.24,568,62050,0
+USO.US,D,20060706,000000,566.4,568.8,561.6,566.16,42125,0
+USO.US,D,20060707,000000,571.44,572,558.16,558.8,51913,0
+USO.US,D,20060710,000000,556.56,558.8,541.12,556.48,24575,0
+USO.US,D,20060711,000000,562.48,564.8,559.92,560.64,29713,0
+USO.US,D,20060712,000000,563.2,569.12,558.88,569.12,78913,0
+USO.US,D,20060713,000000,574,586.32,574,586,203250,0
+USO.US,D,20060714,000000,593.2,596.8,585.36,585.76,207300,0
+USO.US,D,20060717,000000,581.84,585.68,572.16,573.2,125988,0
+USO.US,D,20060718,000000,579.6,583.04,561.04,566,132500,0
+USO.US,D,20060719,000000,562,564.16,549.28,558.8,109563,0
+USO.US,D,20060720,000000,561.2,562.8,550.8,552.8,71088,0
+USO.US,D,20060721,000000,557.84,561.6,552.16,556.16,63025,0
+USO.US,D,20060724,000000,552,561.44,549.6,561.36,49263,0
+USO.US,D,20060725,000000,563.36,563.52,549.68,552,136013,0
+USO.US,D,20060726,000000,551.28,558.4,549.76,553.36,60150,0
+USO.US,D,20060727,000000,558.24,559.36,553.44,557.44,45925,0
+USO.US,D,20060728,000000,552.4,554,543.2,548,141188,0
+USO.US,D,20060731,000000,550.24,557.44,546,556.16,60813,0
+USO.US,D,20060801,000000,559.2,564,556.8,561.2,56638,0
+USO.US,D,20060802,000000,565.36,571.36,564.48,568.96,95250,0
+USO.US,D,20060803,000000,559.76,565.84,558.4,564.48,61538,0
+USO.US,D,20060804,000000,564.08,564.08,554.64,558.48,38013,0
+USO.US,D,20060807,000000,568.72,577.12,567.2,576,171888,0
+USO.US,D,20060808,000000,572,578.72,569.6,570.4,52450,0
+USO.US,D,20060809,000000,571.2,576.8,567.52,569.36,61025,0
+USO.US,D,20060810,000000,563.68,564.32,553.76,556.8,112688,0
+USO.US,D,20060811,000000,557.84,559.2,553.36,557.84,37738,0
+USO.US,D,20060814,000000,548.8,550.96,545.52,548.72,45688,0
+USO.US,D,20060815,000000,550.72,553.04,545.44,545.68,29825,0
+USO.US,D,20060816,000000,543.52,546.16,536.16,537.44,91538,0
+USO.US,D,20060817,000000,530.72,532.16,525.6,528.4,114500,0
+USO.US,D,20060818,000000,530.24,532,522,529.44,79688,0
+USO.US,D,20060821,000000,535.28,539.68,532,539.36,120100,0
+USO.US,D,20060822,000000,538.4,540.08,534.64,536.4,73800,0
+USO.US,D,20060823,000000,532.8,534.4,523.6,527.6,91050,0
+USO.US,D,20060824,000000,526.96,534,525.84,534,51013,0
+USO.US,D,20060825,000000,540,542.4,532.4,532.4,118675,0
+USO.US,D,20060828,000000,524.16,524.48,516.56,519.04,134500,0
+USO.US,D,20060829,000000,514.08,516.96,510.4,513.52,121325,0
+USO.US,D,20060830,000000,514.64,518.8,505.6,518.8,141625,0
+USO.US,D,20060831,000000,514.4,518.48,510.64,518.4,90188,0
+USO.US,D,20060901,000000,518,518.4,508.32,510,73950,0
+USO.US,D,20060905,000000,506.96,508.4,502.88,506.48,92575,0
+USO.US,D,20060906,000000,501.44,507.12,497.36,497.6,126000,0
+USO.US,D,20060907,000000,498.64,499.28,492.24,495.52,119550,0
+USO.US,D,20060908,000000,496.32,496.96,486.64,487.2,171100,0
+USO.US,D,20060911,000000,481.44,486.8,476.96,480.32,199150,0
+USO.US,D,20060912,000000,480.48,482.48,469.2,470.08,182550,0
+USO.US,D,20060913,000000,471.92,475.44,467.84,472,207600,0
+USO.US,D,20060914,000000,470.96,472.4,462.16,465.2,162438,0
+USO.US,D,20060915,000000,462.08,465.6,455.44,464.48,258613,0
+USO.US,D,20060918,000000,466.32,471.76,460,466.56,186050,0
+USO.US,D,20060919,000000,468.48,471.6,449.84,450,256363,0
+USO.US,D,20060920,000000,445.44,451.28,439.28,440.4,417375,0
+USO.US,D,20060921,000000,442.8,447.6,439.92,447.12,260925,0
+USO.US,D,20060922,000000,448.4,450.24,436.4,437.12,244413,0
+USO.US,D,20060925,000000,434.32,450.4,432.48,445.36,231850,0
+USO.US,D,20060926,000000,443.36,449.6,439.76,443.36,197738,0
+USO.US,D,20060927,000000,446.96,457.6,436.48,457.28,237488,0
+USO.US,D,20060928,000000,457.6,464,452.8,453.2,165588,0
+USO.US,D,20060929,000000,452.4,456.96,446.4,454.48,114363,0
+USO.US,D,20061002,000000,453.6,455.2,442,442.48,99500,0
+USO.US,D,20061003,000000,436.96,439.2,424.88,425.92,233350,0
+USO.US,D,20061004,000000,428.4,433.6,419.68,432.32,244038,0
+USO.US,D,20061005,000000,441.28,441.92,432,436.72,190488,0
+USO.US,D,20061006,000000,434.8,436.88,427.6,434.8,160975,0
+USO.US,D,20061009,000000,436.88,445.04,435.36,436.8,197988,0
+USO.US,D,20061010,000000,432.56,434.72,427.28,429.36,197000,0
+USO.US,D,20061011,000000,429.2,431.68,421.2,421.2,187400,0
+USO.US,D,20061012,000000,422.4,427.44,420.16,427.44,244500,0
+USO.US,D,20061013,000000,429.76,434.88,428.16,429.2,229163,0
+USO.US,D,20061016,000000,428.48,438.4,424.88,437.76,188388,0
+USO.US,D,20061017,000000,439.92,439.92,429.76,431.92,148638,0
+USO.US,D,20061018,000000,429.92,435.68,420.4,422.8,202425,0
+USO.US,D,20061019,000000,424.16,432.88,421.28,431.2,137213,0
+USO.US,D,20061020,000000,431.92,432,420.48,422,180550,0
+USO.US,D,20061023,000000,415.6,419.44,413.68,418.96,217038,0
+USO.US,D,20061024,000000,416.64,424.24,416.32,422.72,145513,0
+USO.US,D,20061025,000000,423.28,438,422.72,437.6,287650,0
+USO.US,D,20061026,000000,437.76,438.48,428,429.2,169475,0
+USO.US,D,20061027,000000,431.28,433.84,426.72,432,144250,0
+USO.US,D,20061030,000000,425.12,426.24,414.88,415.84,378050,0
+USO.US,D,20061031,000000,411.52,418.24,406.56,416.8,480038,0
+USO.US,D,20061101,000000,417.04,422.56,411.6,416.96,424388,0
+USO.US,D,20061102,000000,413.92,420,410.88,412,326988,0
+USO.US,D,20061103,000000,415.92,422,415.2,421.44,270463,0
+USO.US,D,20061106,000000,420.8,429.92,420.8,427.6,225713,0
+USO.US,D,20061107,000000,426.96,427.84,419.6,420.8,198375,0
+USO.US,D,20061108,000000,420.96,428,420.72,427.2,246100,0
+USO.US,D,20061109,000000,432,436.96,431.52,436,296238,0
+USO.US,D,20061110,000000,433.76,436,425.6,426.4,244613,0
+USO.US,D,20061113,000000,421.36,423.6,417.6,418.8,474788,0
+USO.US,D,20061114,000000,420.4,422.8,416.08,417.12,191188,0
+USO.US,D,20061115,000000,418.8,424.4,418.08,420,393288,0
+USO.US,D,20061116,000000,422.88,424.48,404,404.72,576500,0
+USO.US,D,20061117,000000,403.68,408.56,402.96,407.52,376725,0
+USO.US,D,20061120,000000,405.12,408,402,407.76,227475,0
+USO.US,D,20061121,000000,410.4,417.76,408.32,415.84,263100,0
+USO.US,D,20061122,000000,416.16,417.92,404.64,410.48,326288,0
+USO.US,D,20061124,000000,414,416.48,413.2,414.4,129300,0
+USO.US,D,20061127,000000,413.52,418.64,412.8,418.4,232600,0
+USO.US,D,20061128,000000,420.8,423.76,418.56,421.68,228888,0
+USO.US,D,20061129,000000,425.12,433.44,424,433.12,321838,0
+USO.US,D,20061130,000000,436.16,441.68,434.88,436.64,274188,0
+USO.US,D,20061201,000000,434.4,441.6,432,440.4,188313,0
+USO.US,D,20061204,000000,435.76,436.32,429.28,433.6,279913,0
+USO.US,D,20061205,000000,436.56,438.32,427.04,434.4,246175,0
+USO.US,D,20061206,000000,431.52,436.24,429.36,431.12,294638,0
+USO.US,D,20061207,000000,429.76,430.96,426.88,430.88,228725,0
+USO.US,D,20061208,000000,434.08,435.36,427.2,428.64,217388,0
+USO.US,D,20061211,000000,424,428.16,421.52,424,220213,0
+USO.US,D,20061212,000000,424.32,426.4,417.2,420.4,197150,0
+USO.US,D,20061213,000000,419.28,424.8,418.32,423.04,203663,0
+USO.US,D,20061214,000000,427.92,430.72,426.64,429.84,192088,0
+USO.US,D,20061215,000000,431.84,434.4,427.92,434.4,159863,0
+USO.US,D,20061218,000000,430.64,430.88,424.96,425.28,115750,0
+USO.US,D,20061219,000000,423.6,433.92,423.6,432,190363,0
+USO.US,D,20061220,000000,432.4,435.12,429.52,432.4,131425,0
+USO.US,D,20061221,000000,430.96,430.96,423.12,426.72,128013,0
+USO.US,D,20061222,000000,426.56,427.04,421.68,423.36,90613,0
+USO.US,D,20061226,000000,425.28,425.6,411.44,413.12,181950,0
+USO.US,D,20061227,000000,414,415.52,409.76,410.8,146000,0
+USO.US,D,20061228,000000,412.24,412.88,408.4,410.4,157688,0
+USO.US,D,20061229,000000,408.16,414.8,408,412.8,133250,0
+USO.US,D,20070103,000000,411.36,411.36,393.04,395.2,401750,0
+USO.US,D,20070104,000000,388.32,391.2,377.76,378.8,557713,0
+USO.US,D,20070105,000000,379.2,383.44,375.12,382.64,454088,0
+USO.US,D,20070108,000000,389.76,392.4,376,379.92,493700,0
+USO.US,D,20070109,000000,370.16,380,369.44,378.4,502475,0
+USO.US,D,20070110,000000,373.12,374,362.24,362.24,788813,0
+USO.US,D,20070111,000000,362,369.12,352.08,354.72,1126163,0
+USO.US,D,20070112,000000,354.24,360,348.08,357.04,1310413,0
+USO.US,D,20070116,000000,353.28,355.2,343.28,347.2,1148163,0
+USO.US,D,20070117,000000,343.92,354.8,341.6,353.76,1416888,0
+USO.US,D,20070118,000000,354.4,356.8,340.48,345.84,1687863,0
+USO.US,D,20070119,000000,347.52,356,347.04,355.44,751813,0
+USO.US,D,20070122,000000,358.56,364.08,347.52,350.72,1325713,0
+USO.US,D,20070123,000000,354.88,366.64,353.68,365.2,966188,0
+USO.US,D,20070124,000000,363.76,369.44,357.68,368.8,671288,0
+USO.US,D,20070125,000000,369.52,371.84,360.8,362.16,474113,0
+USO.US,D,20070126,000000,364.8,371.2,364.32,370.24,568800,0
+USO.US,D,20070129,000000,367.44,369.44,359.2,359.76,391225,0
+USO.US,D,20070130,000000,361.92,380,361.92,378.88,713338,0
+USO.US,D,20070131,000000,377.28,387.6,372,385.92,739013,0
+USO.US,D,20070201,000000,386,392,381.12,382.72,659725,0
+USO.US,D,20070202,000000,385.76,394.72,380.8,394.72,586163,0
+USO.US,D,20070205,000000,396.96,399.6,390.32,392.8,715488,0
+USO.US,D,20070206,000000,397.2,398.32,390.48,393.68,604550,0
+USO.US,D,20070207,000000,396.16,398.4,382.72,386,642200,0
+USO.US,D,20070208,000000,387.92,400.16,385.04,398,650063,0
+USO.US,D,20070209,000000,400.4,405.92,397.68,399.92,743313,0
+USO.US,D,20070212,000000,394.64,396.4,384.96,386.96,581175,0
+USO.US,D,20070213,000000,389.44,399.12,388.72,394.88,333738,0
+USO.US,D,20070214,000000,393.2,396.4,384.64,387.6,604388,0
+USO.US,D,20070215,000000,387.6,388.64,378.4,386.8,436050,0
+USO.US,D,20070216,000000,389.28,396.4,388.32,394.8,365975,0
+USO.US,D,20070220,000000,386.08,393.92,382.72,389.36,342500,0
+USO.US,D,20070221,000000,390.32,401.36,385.92,398.88,530675,0
+USO.US,D,20070222,000000,398,405.6,395.68,402.64,430488,0
+USO.US,D,20070223,000000,406.8,409.44,401.04,403.68,477800,0
+USO.US,D,20070226,000000,406.48,409.2,402.16,407.2,322470,0
+USO.US,D,20070227,000000,400.88,412.32,399.6,399.6,635475,0
+USO.US,D,20070228,000000,405.12,411.2,399.6,409.44,414150,0
+USO.US,D,20070301,000000,407.92,413.44,402.88,409.92,342963,0
+USO.US,D,20070302,000000,412,413.12,406.8,408.08,325625,0
+USO.US,D,20070305,000000,400.24,402.88,395.04,396.96,460913,0
+USO.US,D,20070306,000000,402,402.88,397.84,402.56,191663,0
+USO.US,D,20070307,000000,404,411.92,403.2,410.32,418038,0
+USO.US,D,20070308,000000,412.48,412.72,407.12,410.32,202188,0
+USO.US,D,20070309,000000,409.6,409.92,400.56,400.88,229550,0
+USO.US,D,20070312,000000,396.8,398.88,392,394.8,416625,0
+USO.US,D,20070313,000000,397.04,401.2,389.36,391.52,369613,0
+USO.US,D,20070314,000000,392.16,394.56,388.88,393.12,246863,0
+USO.US,D,20070315,000000,394.56,395.28,388.08,389.36,172275,0
+USO.US,D,20070316,000000,391.84,396.16,382.24,387.36,288625,0
+USO.US,D,20070319,000000,388,392,385.6,389.6,235888,0
+USO.US,D,20070320,000000,388.8,391.28,384.56,387.68,240613,0
+USO.US,D,20070321,000000,388,390.56,384.8,390.4,319188,0
+USO.US,D,20070322,000000,393.6,401.6,393.6,401.44,313988,0
+USO.US,D,20070323,000000,403.92,407.12,402,404.56,283275,0
+USO.US,D,20070326,000000,410.48,411.6,405.6,409.36,361138,0
+USO.US,D,20070327,000000,406,410.16,405.04,409.6,336500,0
+USO.US,D,20070328,000000,415.92,422.08,414,416,765213,0
+USO.US,D,20070329,000000,421.12,431.84,419.2,428.96,852188,0
+USO.US,D,20070330,000000,428.08,433.6,426,426.8,708713,0
+USO.US,D,20070402,000000,428.4,433.76,424.56,428.48,463113,0
+USO.US,D,20070403,000000,423.84,424.56,416.4,419.68,549738,0
+USO.US,D,20070404,000000,417.12,420.88,413.2,418.64,537875,0
+USO.US,D,20070405,000000,422,422.16,414.08,416.08,399800,0
+USO.US,D,20070409,000000,415.68,416.72,400.16,402.8,589738,0
+USO.US,D,20070410,000000,402.24,406.24,402.24,404.88,294963,0
+USO.US,D,20070411,000000,402.64,410,400,403.68,403950,0
+USO.US,D,20070412,000000,407.12,413.68,406.4,413.2,274050,0
+USO.US,D,20070413,000000,414.64,416.32,411.92,412.16,191363,0
+USO.US,D,20070416,000000,412.8,413.84,405.68,409.6,277900,0
+USO.US,D,20070417,000000,411.52,413.36,401.6,402.32,280488,0
+USO.US,D,20070418,000000,400.4,402.88,396,401.12,354575,0
+USO.US,D,20070419,000000,398.96,399.2,393.2,393.76,288125,0
+USO.US,D,20070420,000000,395.2,400.88,393.92,400.4,232800,0
+USO.US,D,20070423,000000,400.08,411.36,399.76,409.76,400513,0
+USO.US,D,20070424,000000,410.48,413.52,400.32,403.12,374638,0
+USO.US,D,20070425,000000,405.6,411.36,403.28,410.56,309175,0
+USO.US,D,20070426,000000,408.16,414.24,404.56,407.52,207113,0
+USO.US,D,20070427,000000,404.88,415.76,404.24,414.72,257888,0
+USO.US,D,20070430,000000,412.8,415.68,408.4,409.92,226950,0
+USO.US,D,20070501,000000,408.96,413.04,401.2,402.88,320013,0
+USO.US,D,20070502,000000,400.96,401.76,393.84,396.72,652313,0
+USO.US,D,20070503,000000,394.8,396.88,391.84,394.24,415563,0
+USO.US,D,20070504,000000,395.2,395.84,384.88,386.4,519325,0
+USO.US,D,20070507,000000,382.8,386,380.32,384.48,510800,0
+USO.US,D,20070508,000000,385.28,390.72,382.48,389.12,428388,0
+USO.US,D,20070509,000000,388.48,389.04,379.12,384.08,439713,0
+USO.US,D,20070510,000000,388,388.88,382.56,385.2,300388,0
+USO.US,D,20070511,000000,388.16,390.64,385.76,388.56,292588,0
+USO.US,D,20070514,000000,390.88,391.44,386.4,388.48,191375,0
+USO.US,D,20070515,000000,387.28,393.44,387.12,391.92,262575,0
+USO.US,D,20070516,000000,389.68,390.64,384.48,388.24,340013,0
+USO.US,D,20070517,000000,390.24,401.76,389.92,401.28,397313,0
+USO.US,D,20070518,000000,401.12,404.48,399.76,400.8,238013,0
+USO.US,D,20070521,000000,401.44,408.24,397.36,406.56,386409,0
+USO.US,D,20070522,000000,403.44,405.28,398.32,399.36,313400,0
+USO.US,D,20070523,000000,398.48,402.72,396.08,401.36,287488,0
+USO.US,D,20070524,000000,399.92,400.64,388.72,391.44,313613,0
+USO.US,D,20070525,000000,395.68,397.28,391.2,396,164388,0
+USO.US,D,20070529,000000,390,391.2,381.04,387.2,531138,0
+USO.US,D,20070530,000000,385.6,389.2,385.28,385.68,303338,0
+USO.US,D,20070531,000000,385.2,391.68,380.64,391.68,480650,0
+USO.US,D,20070601,000000,393.04,397.52,390.88,395.68,230063,0
+USO.US,D,20070604,000000,395.6,405.2,395.6,402.8,793100,0
+USO.US,D,20070605,000000,399.28,403.44,397.84,400.16,298363,0
+USO.US,D,20070606,000000,399.92,404.16,397.6,402.48,309213,0
+USO.US,D,20070607,000000,402.08,409.92,402.08,405.2,388888,0
+USO.US,D,20070608,000000,399.04,401.92,392.32,392.48,433800,0
+USO.US,D,20070611,000000,395.2,400.4,392.88,398.72,332700,0
+USO.US,D,20070612,000000,398,398.72,393.84,396.48,145025,0
+USO.US,D,20070613,000000,396.08,403.28,394.08,400.72,388788,0
+USO.US,D,20070614,000000,405.2,410.56,404.72,408.8,593013,0
+USO.US,D,20070615,000000,410.08,413.28,408.4,412.24,458025,0
+USO.US,D,20070618,000000,411.36,418.48,409.52,417.12,276075,0
+USO.US,D,20070619,000000,415.76,420.64,414.16,416.96,249425,0
+USO.US,D,20070620,000000,416.08,418.4,406.8,412.4,532500,0
+USO.US,D,20070621,000000,419.36,419.36,410.48,412.8,308188,0
+USO.US,D,20070622,000000,415.68,417.84,412.88,415.12,250788,0
+USO.US,D,20070625,000000,406.88,417.84,406.08,415.68,566738,0
+USO.US,D,20070626,000000,412.96,413.04,406.96,408.96,502863,0
+USO.US,D,20070627,000000,405.28,417.2,403.84,415.04,603375,0
+USO.US,D,20070628,000000,421.2,423.92,418,419.76,482725,0
+USO.US,D,20070629,000000,423.2,427.6,421.36,424,423888,0
+USO.US,D,20070702,000000,421.6,428.64,418.88,428.24,191050,0
+USO.US,D,20070703,000000,426.32,428.32,425.6,428.32,86125,0
+USO.US,D,20070705,000000,433.6,435.44,426.48,433.2,279075,0
+USO.US,D,20070706,000000,437.28,439.2,434.8,437.44,167788,0
+USO.US,D,20070709,000000,438,440.08,433.76,434.8,288363,0
+USO.US,D,20070710,000000,434.4,440,433.44,437.76,215438,0
+USO.US,D,20070711,000000,436.4,440,434.96,437.28,213213,0
+USO.US,D,20070712,000000,441.36,444.8,433.68,437.92,330600,0
+USO.US,D,20070713,000000,441.12,445.04,440.8,444.32,238138,0
+USO.US,D,20070716,000000,445.36,447.68,442.88,446.08,224950,0
+USO.US,D,20070717,000000,449.2,452.48,442.24,445.12,299313,0
+USO.US,D,20070718,000000,447.2,453.2,445.36,452.64,306338,0
+USO.US,D,20070719,000000,454.8,457.36,449.76,456.64,228863,0
+USO.US,D,20070720,000000,457.04,458.32,453.04,456,140363,0
+USO.US,D,20070723,000000,449.6,451.12,447.12,451.04,290175,0
+USO.US,D,20070724,000000,442.72,444.32,438.16,441.28,353988,0
+USO.US,D,20070725,000000,444.4,459.52,440.48,459.52,394175,0
+USO.US,D,20070726,000000,463.44,463.52,448.32,449.76,554325,0
+USO.US,D,20070727,000000,452.8,463.52,449.6,461.92,402975,0
+USO.US,D,20070730,000000,463.6,464.88,457.12,460,233538,0
+USO.US,D,20070731,000000,464,470.64,462.8,468.24,283850,0
+USO.US,D,20070801,000000,468,473.6,457.52,462.08,572325,0
+USO.US,D,20070802,000000,460.56,465.68,458.72,461.6,390638,0
+USO.US,D,20070803,000000,462.32,462.56,451.52,451.52,267688,0
+USO.US,D,20070806,000000,444,444.72,431.04,433.6,502675,0
+USO.US,D,20070807,000000,432.32,436.96,428.24,434.88,542325,0
+USO.US,D,20070808,000000,433.28,439.6,432.08,434.16,416325,0
+USO.US,D,20070809,000000,425.84,433.12,424.72,430.24,273288,0
+USO.US,D,20070810,000000,422.72,430.48,421.52,429.12,256750,0
+USO.US,D,20070813,000000,435.6,438.8,426.96,430.8,300475,0
+USO.US,D,20070814,000000,433.44,434.72,428.32,433.84,296688,0
+USO.US,D,20070815,000000,437.68,445.92,435.84,441.04,269350,0
+USO.US,D,20070816,000000,438.64,438.64,421.84,428.64,556113,0
+USO.US,D,20070817,000000,434.4,437.92,430,432.24,608650,0
+USO.US,D,20070820,000000,427.12,429.44,421.84,428.32,307000,0
+USO.US,D,20070821,000000,426.88,431.36,415.68,419.44,507225,0
+USO.US,D,20070822,000000,421.6,424.16,414.08,418.8,396975,0
+USO.US,D,20070823,000000,421.04,422.16,416.48,421.2,185013,0
+USO.US,D,20070824,000000,423.76,430.16,423.28,429.12,274250,0
+USO.US,D,20070827,000000,426.4,435.44,423.68,434.64,188388,0
+USO.US,D,20070828,000000,434.16,436.08,429.76,432.24,240050,0
+USO.US,D,20070829,000000,436,444.4,436,444.4,270000,0
+USO.US,D,20070830,000000,442,445.12,439.36,444,161425,0
+USO.US,D,20070831,000000,448.24,449.28,444.32,446.24,128575,0
+USO.US,D,20070904,000000,447.68,454.4,447.44,454,127788,0
+USO.US,D,20070905,000000,452.08,458.48,451.68,458.08,141538,0
+USO.US,D,20070906,000000,463.6,467.52,454.96,461.04,523125,0
+USO.US,D,20070907,000000,460.4,464,456.8,462.08,534738,0
+USO.US,D,20070910,000000,457.76,472.24,457.36,470.32,387300,0
+USO.US,D,20070911,000000,467.44,472.24,463.6,471.68,592450,0
+USO.US,D,20070912,000000,473.68,482.4,472.96,480,498450,0
+USO.US,D,20070913,000000,478.64,482.96,477.04,481.36,221038,0
+USO.US,D,20070914,000000,480.96,484.56,476.24,478.32,445875,0
+USO.US,D,20070917,000000,478.16,486.72,477.52,485.36,269663,0
+USO.US,D,20070918,000000,485.12,497.28,483.68,496.4,375438,0
+USO.US,D,20070919,000000,495.44,497.92,489.44,494.56,485125,0
+USO.US,D,20070920,000000,495.28,502.24,492.32,501.2,206500,0
+USO.US,D,20070921,000000,502.24,504.88,494.4,497.12,352400,0
+USO.US,D,20070924,000000,495.84,500.8,493.12,494.56,193200,0
+USO.US,D,20070925,000000,488.48,490.48,484.72,488.56,286450,0
+USO.US,D,20070926,000000,493.28,495.84,481.44,493.6,407700,0
+USO.US,D,20070927,000000,501.04,509.76,498.72,507.52,354650,0
+USO.US,D,20070928,000000,511.68,514,499.36,500.4,334713,0
+USO.US,D,20071001,000000,498.16,499.52,488.08,492.72,308850,0
+USO.US,D,20071002,000000,488.4,493.2,484.56,493.04,239088,0
+USO.US,D,20071003,000000,494.32,496.56,488.8,490.32,165375,0
+USO.US,D,20071004,000000,487.36,502,484.72,500.88,248263,0
+USO.US,D,20071005,000000,496.8,501.12,494.72,498.24,168838,0
+USO.US,D,20071008,000000,491.36,492.48,481.52,486.08,181000,0
+USO.US,D,20071009,000000,485.92,496.72,485.6,491.2,388688,0
+USO.US,D,20071010,000000,492.56,499.36,489.6,499.2,190238,0
+USO.US,D,20071011,000000,503.68,512.64,502.4,508.72,259550,0
+USO.US,D,20071012,000000,508.64,513.92,507.28,512,175875,0
+USO.US,D,20071015,000000,520,527.84,518.16,527.12,261850,0
+USO.US,D,20071016,000000,529.68,538.48,528,535.84,499788,0
+USO.US,D,20071017,000000,537.28,542.72,531.04,533.04,751513,0
+USO.US,D,20071018,000000,538.24,547.2,536.08,545.36,316238,0
+USO.US,D,20071019,000000,540.72,542.48,534.56,537.12,681388,0
+USO.US,D,20071022,000000,533.28,538.88,527.76,532.32,625950,0
+USO.US,D,20071023,000000,536.24,537.2,525.76,526.64,285813,0
+USO.US,D,20071024,000000,527.76,543.92,527.2,543.84,311675,0
+USO.US,D,20071025,000000,548.32,561.44,546.48,560.96,403775,0
+USO.US,D,20071026,000000,569.2,570.16,562,569.36,363675,0
+USO.US,D,20071029,000000,572.56,581.2,568.64,580,416488,0
+USO.US,D,20071030,000000,572.32,573.52,556.32,556.32,515438,0
+USO.US,D,20071031,000000,568.64,587.44,564.4,586.16,795775,0
+USO.US,D,20071101,000000,585.28,585.36,571.36,577.36,632600,0
+USO.US,D,20071102,000000,585.76,595.36,582.72,594.8,339363,0
+USO.US,D,20071105,000000,586.32,596.8,583.6,588.32,299732,0
+USO.US,D,20071106,000000,598,603.36,594.96,602.72,363758,0
+USO.US,D,20071107,000000,607.52,610.56,589.6,595.84,671139,0
+USO.US,D,20071108,000000,606.24,608.48,592.64,592.64,360913,0
+USO.US,D,20071109,000000,594.32,600.8,590.56,598.16,470718,0
+USO.US,D,20071112,000000,584.48,590.48,581.92,582.16,470332,0
+USO.US,D,20071113,000000,579.68,581.92,560.24,567.44,625223,0
+USO.US,D,20071114,000000,575.12,584.8,574.16,580.8,315094,0
+USO.US,D,20071115,000000,577.76,580.88,568.64,578.4,426629,0
+USO.US,D,20071116,000000,588.48,593.04,585.76,591.2,426713,0
+USO.US,D,20071119,000000,594,596.48,585.76,595.92,341748,0
+USO.US,D,20071120,000000,602.08,620,600.32,618.72,392381,0
+USO.US,D,20071121,000000,620,620.72,605.76,611.52,483203,0
+USO.US,D,20071123,000000,611.2,617.76,609.68,614.08,77319,0
+USO.US,D,20071126,000000,611.28,617.92,607.12,610,300808,0
+USO.US,D,20071127,000000,597.84,600.32,592.48,594.4,523508,0
+USO.US,D,20071128,000000,596.56,597.44,568.56,574.4,645075,0
+USO.US,D,20071129,000000,577.36,587.04,568.8,573.12,514647,0
+USO.US,D,20071130,000000,561.28,573.12,556.64,559.28,726605,0
+USO.US,D,20071203,000000,553.28,566.48,548.48,565.6,622093,0
+USO.US,D,20071204,000000,554.48,557.6,549.52,555.2,349376,0
+USO.US,D,20071205,000000,564.32,568,546.4,549.52,654378,0
+USO.US,D,20071206,000000,548.24,570.32,547.84,568.16,515521,0
+USO.US,D,20071207,000000,560.24,560.24,548.16,555.44,425524,0
+USO.US,D,20071210,000000,560.88,565.36,549.2,554.88,443014,0
+USO.US,D,20071211,000000,562.16,570.32,558.4,562.08,400818,0
+USO.US,D,20071212,000000,574.32,597.52,572.64,591.2,672913,0
+USO.US,D,20071213,000000,589.28,592.08,580.72,585.36,546303,0
+USO.US,D,20071214,000000,578.8,583.52,573.44,578.08,270551,0
+USO.US,D,20071217,000000,572.88,575.84,567.28,575.12,249988,0
+USO.US,D,20071218,000000,586.64,586.64,563.12,568.88,347500,0
+USO.US,D,20071219,000000,572.8,582.8,570.4,577.2,288075,0
+USO.US,D,20071220,000000,575.84,582.8,573.12,576.8,192488,0
+USO.US,D,20071221,000000,580.16,592.32,578.56,590.4,306900,0
+USO.US,D,20071224,000000,587.44,591.76,584.32,591.6,60438,0
+USO.US,D,20071226,000000,604.8,609.76,602.24,607.28,255950,0
+USO.US,D,20071227,000000,610.16,617.76,606.72,610,330775,0
+USO.US,D,20071228,000000,615.04,618.56,605.68,607.12,301013,0
+USO.US,D,20071231,000000,609.68,611.28,598.48,606.08,316713,0
+USO.US,D,20080102,000000,619.04,630.48,617.68,627.76,555038,0
+USO.US,D,20080103,000000,629.04,632.72,622.32,626.96,626025,0
+USO.US,D,20080104,000000,621.6,622.48,613.68,618.48,518175,0
+USO.US,D,20080107,000000,616.56,616.56,597.36,604,549188,0
+USO.US,D,20080108,000000,613.68,616.56,606.16,608.48,325600,0
+USO.US,D,20080109,000000,605.2,618.16,602,602,617450,0
+USO.US,D,20080110,000000,592.96,597.28,588.08,592.16,550363,0
+USO.US,D,20080111,000000,586.96,589.92,582,584.72,396738,0
+USO.US,D,20080114,000000,592.56,595.76,587.2,594,279813,0
+USO.US,D,20080115,000000,584.32,585.36,576.08,582.24,613575,0
+USO.US,D,20080116,000000,576.64,578.4,563.92,574.8,518863,0
+USO.US,D,20080117,000000,578.08,580.48,564.48,568.24,516425,0
+USO.US,D,20080118,000000,572.24,575.12,565.68,572.32,276649,0
+USO.US,D,20080122,000000,555.6,568.32,552.8,564.4,578038,0
+USO.US,D,20080123,000000,555.6,560.64,549.04,556,663229,0
+USO.US,D,20080124,000000,558,569.36,552.08,567.44,627675,0
+USO.US,D,20080125,000000,576,579.68,568.88,575.28,630425,0
+USO.US,D,20080128,000000,569.04,579.76,563.2,578.8,394488,0
+USO.US,D,20080129,000000,573.04,583.84,573.04,583.84,223888,0
+USO.US,D,20080130,000000,585.12,587.44,578.96,584.64,333288,0
+USO.US,D,20080131,000000,574.56,585.6,568.56,578.8,318010,0
+USO.US,D,20080201,000000,577.36,578,561.36,563.76,419724,0
+USO.US,D,20080204,000000,565.2,576.4,562.8,570.96,417869,0
+USO.US,D,20080205,000000,563.44,564.16,555.44,561.2,670979,0
+USO.US,D,20080206,000000,563.84,564,550,552.16,509736,0
+USO.US,D,20080207,000000,548.96,560.56,548.56,558.4,408614,0
+USO.US,D,20080208,000000,566.24,583.2,565.28,583.2,834769,0
+USO.US,D,20080211,000000,581.36,600.72,576.8,596.4,627388,0
+USO.US,D,20080212,000000,589.52,597.12,585.76,588.72,319750,0
+USO.US,D,20080213,000000,586.4,596.24,584,592.88,277496,0
+USO.US,D,20080214,000000,598.96,606.96,597.92,606.08,328268,0
+USO.US,D,20080215,000000,611.52,612.8,600.24,607.44,419900,0
+USO.US,D,20080219,000000,623.68,633.28,619.36,630.48,536263,0
+USO.US,D,20080220,000000,625.12,639.12,621.76,634.56,475806,0
+USO.US,D,20080221,000000,627.6,634.16,614.88,618.64,765394,0
+USO.US,D,20080222,000000,627.04,630.08,617.12,628.8,576300,0
+USO.US,D,20080225,000000,626.88,632.64,620.64,629.92,324797,0
+USO.US,D,20080226,000000,628.4,642.24,626.72,640.8,532406,0
+USO.US,D,20080227,000000,639.28,642.88,631.36,631.36,467248,0
+USO.US,D,20080228,000000,637.92,653.68,636.88,651.84,407746,0
+USO.US,D,20080229,000000,649.04,651.84,643.36,643.36,389627,0
+USO.US,D,20080303,000000,651.84,659.84,644.88,650.56,630551,0
+USO.US,D,20080304,000000,653.84,656,628,635.2,774183,0
+USO.US,D,20080305,000000,643.92,666.4,642.64,666.4,946175,0
+USO.US,D,20080306,000000,662.32,671.12,653.04,671.12,712702,0
+USO.US,D,20080307,000000,666.48,676.24,660.24,669.84,673225,0
+USO.US,D,20080310,000000,664.56,685.04,660.24,685.04,767479,0
+USO.US,D,20080311,000000,684,690.72,674.32,690.72,1224027,0
+USO.US,D,20080312,000000,688.08,696.08,678,695.36,1155768,0
+USO.US,D,20080313,000000,696.16,702.32,687.84,697.68,962194,0
+USO.US,D,20080314,000000,695.92,702.08,688.48,692.08,1072541,0
+USO.US,D,20080317,000000,671.36,686.8,651.84,666.4,1455102,0
+USO.US,D,20080318,000000,678.24,696.32,673.52,686.4,1083455,0
+USO.US,D,20080319,000000,676.56,688,654.48,658.32,1368883,0
+USO.US,D,20080320,000000,637.6,655.68,636.72,650.4,1468507,0
+USO.US,D,20080324,000000,647.68,656.16,640.64,642.08,531571,0
+USO.US,D,20080325,000000,646,652.96,635.2,651.76,592571,0
+USO.US,D,20080326,000000,656.24,681.84,655.84,678.48,770773,0
+USO.US,D,20080327,000000,680.56,693.12,677.12,685.84,590133,0
+USO.US,D,20080328,000000,680.08,680.08,670.96,674.96,612322,0
+USO.US,D,20080331,000000,677.76,684,642.88,650.88,975501,0
+USO.US,D,20080401,000000,640,656.72,638.16,648.48,671130,0
+USO.US,D,20080402,000000,646.4,672.8,639.68,670.24,772875,0
+USO.US,D,20080403,000000,663.2,681.6,661.12,669.2,676426,0
+USO.US,D,20080404,000000,675.52,680.96,670.8,679.04,553074,0
+USO.US,D,20080407,000000,691.92,701.04,691.92,695.44,533784,0
+USO.US,D,20080408,000000,696,700.64,689.6,697.52,440985,0
+USO.US,D,20080409,000000,696.72,717.6,695.52,711.2,1025412,0
+USO.US,D,20080410,000000,712.64,712.72,697.12,705.44,802510,0
+USO.US,D,20080411,000000,701.2,708.56,698.96,707.84,478893,0
+USO.US,D,20080414,000000,710.8,717.68,707.6,717.12,540476,0
+USO.US,D,20080415,000000,728.08,731.52,725.36,731.52,634469,0
+USO.US,D,20080416,000000,729.76,738.4,720.16,737.2,986750,0
+USO.US,D,20080417,000000,737.36,740.88,732.96,738.96,596627,0
+USO.US,D,20080418,000000,727.84,750.72,727.2,750.32,1150369,0
+USO.US,D,20080421,000000,747.76,755.04,741.52,755.04,585281,0
+USO.US,D,20080422,000000,749.44,766.64,748.8,760.64,895041,0
+USO.US,D,20080423,000000,755.2,764.08,750.48,761.44,1059957,0
+USO.US,D,20080424,000000,747.2,758.8,736.48,745.6,1389157,0
+USO.US,D,20080425,000000,759.52,770.24,756.4,765.28,1125299,0
+USO.US,D,20080428,000000,766.96,769.92,762,765.52,606265,0
+USO.US,D,20080429,000000,751.36,756.24,741.2,743.92,950573,0
+USO.US,D,20080430,000000,748.64,754.72,730.48,740,1191482,0
+USO.US,D,20080501,000000,726.24,728.8,711.12,723.04,977394,0
+USO.US,D,20080502,000000,728.8,750.72,728.8,747.2,861485,0
+USO.US,D,20080505,000000,761.84,775.36,760.88,773.92,917423,0
+USO.US,D,20080506,000000,775.76,790.72,775.2,787.04,947244,0
+USO.US,D,20080507,000000,785.84,799.36,776.96,798.4,1692551,0
+USO.US,D,20080508,000000,796,806.16,786.4,805.28,1226238,0
+USO.US,D,20080509,000000,814,816.96,805.52,816.96,1525274,0
+USO.US,D,20080512,000000,806.56,817.6,800.56,800.88,1257712,0
+USO.US,D,20080513,000000,800.96,819.76,799.84,813.68,1497309,0
+USO.US,D,20080514,000000,809.84,816,800,801.76,1138403,0
+USO.US,D,20080515,000000,816,817.44,781.52,801.68,2030934,0
+USO.US,D,20080516,000000,822.88,823.84,810.72,818.16,2208622,0
+USO.US,D,20080519,000000,819.6,824,810.08,822.4,960544,0
+USO.US,D,20080520,000000,831.28,836.96,829.28,834.4,1267549,0
+USO.US,D,20080521,000000,836.88,866.48,832.48,866.48,2145733,0
+USO.US,D,20080522,000000,862.4,866.88,842.24,845.04,2511424,0
+USO.US,D,20080523,000000,863.36,865.76,843.04,855.6,1728487,0
+USO.US,D,20080527,000000,842.64,847.2,830.08,834.08,1359281,0
+USO.US,D,20080528,000000,824.08,852,820.08,847.36,1680344,0
+USO.US,D,20080529,000000,835.2,862.4,816.96,818.08,2728799,0
+USO.US,D,20080530,000000,825.68,830.88,810.16,824.48,1348758,0
+USO.US,D,20080602,000000,815.52,837.68,813.68,824.4,1018158,0
+USO.US,D,20080603,000000,817.68,821.52,792,805.2,1221849,0
+USO.US,D,20080604,000000,798.96,823.92,788.96,791.84,1476081,0
+USO.US,D,20080605,000000,801.12,831.6,793.92,831.6,1558635,0
+USO.US,D,20080606,000000,867.44,904,858.56,897.36,4142010,0
+USO.US,D,20080609,000000,880.16,892.96,863.44,872.4,1714842,0
+USO.US,D,20080610,000000,881.04,891.28,849.92,856.16,2466455,0
+USO.US,D,20080611,000000,870.16,898.4,866.48,887.92,2239641,0
+USO.US,D,20080612,000000,864.08,893.2,855.68,890.16,1769510,0
+USO.US,D,20080613,000000,871.36,882.32,868,873.6,1242722,0
+USO.US,D,20080616,000000,902,902,864.56,871.92,1523869,0
+USO.US,D,20080617,000000,866.16,879.04,864.24,869.44,1528122,0
+USO.US,D,20080618,000000,870,888.88,856.96,887.12,1566318,0
+USO.US,D,20080619,000000,886.32,886.32,855.2,855.28,2234630,0
+USO.US,D,20080620,000000,877.6,889.76,868.8,873.12,2001195,0
+USO.US,D,20080623,000000,875.68,894.56,875.28,887.36,1513491,0
+USO.US,D,20080624,000000,883.44,893.6,880,887.6,1194369,0
+USO.US,D,20080625,000000,882.16,883.2,854.64,868,1743466,0
+USO.US,D,20080626,000000,891.04,908.8,886.48,904.96,1910063,0
+USO.US,D,20080627,000000,910.96,926.16,905.2,910,1773980,0
+USO.US,D,20080630,000000,921.28,922.64,901.2,909.28,1494722,0
+USO.US,D,20080701,000000,925.52,927.84,907.52,916.72,1648551,0
+USO.US,D,20080702,000000,910.48,960.08,909.52,934.72,2267008,0
+USO.US,D,20080703,000000,934.32,939.68,927.36,934.56,1158581,0
+USO.US,D,20080707,000000,914.32,928.96,903.76,919.6,1710409,0
+USO.US,D,20080708,000000,892,893.6,875.68,879.36,2108624,0
+USO.US,D,20080709,000000,887.52,894.48,876.4,877.2,2320408,0
+USO.US,D,20080710,000000,891.52,919.36,883.68,914.72,1543210,0
+USO.US,D,20080711,000000,952.64,953.36,924.72,939.12,1860150,0
+USO.US,D,20080714,000000,940,948,932,939.84,940868,0
+USO.US,D,20080715,000000,941.6,944.16,880.64,899.12,3451642,0
+USO.US,D,20080716,000000,892.16,895.52,855.76,874,2634210,0
+USO.US,D,20080717,000000,870.88,885.92,837.2,844.24,2776520,0
+USO.US,D,20080718,000000,846.72,852.56,831.28,835.52,1728072,0
+USO.US,D,20080721,000000,840.8,855.84,832.56,853.36,1194407,0
+USO.US,D,20080722,000000,841.6,842.64,814.96,826.56,1697522,0
+USO.US,D,20080723,000000,819.12,829.84,800,800.16,2239317,0
+USO.US,D,20080724,000000,811.04,815.44,796.4,811.68,1507575,0
+USO.US,D,20080725,000000,802.64,803.28,790.08,794.16,1784419,0
+USO.US,D,20080728,000000,798.4,805.28,790.64,804.32,1211449,0
+USO.US,D,20080729,000000,799.76,799.92,776.24,784.32,1877775,0
+USO.US,D,20080730,000000,786,821.28,778.8,817.04,2491715,0
+USO.US,D,20080731,000000,817.84,817.84,791.92,799.92,1724716,0
+USO.US,D,20080801,000000,796.96,829.12,796,808.32,1553841,0
+USO.US,D,20080804,000000,801.2,812.8,770.8,780.16,1949400,0
+USO.US,D,20080805,000000,773.04,782,763.44,764.72,1485729,0
+USO.US,D,20080806,000000,770.4,776.88,755.6,763.36,2059007,0
+USO.US,D,20080807,000000,777.36,779.84,760.24,771.52,1414486,0
+USO.US,D,20080808,000000,761.04,763.04,740.16,741.44,1328032,0
+USO.US,D,20080811,000000,748.4,750.16,728.64,740.08,1612772,0
+USO.US,D,20080812,000000,743.6,744.48,726.4,731.92,1686801,0
+USO.US,D,20080813,000000,733.92,758.16,732.96,750,2064100,0
+USO.US,D,20080814,000000,745.6,754.56,728.32,741.92,1236519,0
+USO.US,D,20080815,000000,731.76,737.6,720.32,734.4,1767019,0
+USO.US,D,20080818,000000,741.12,745.04,723.76,730.08,1264476,0
+USO.US,D,20080819,000000,728.48,754,718.64,741.92,1763082,0
+USO.US,D,20080820,000000,749.44,755.68,727.6,751.84,1828328,0
+USO.US,D,20080821,000000,774.64,788.32,766.4,785.68,2189637,0
+USO.US,D,20080822,000000,774.56,774.64,738,740.32,2101463,0
+USO.US,D,20080825,000000,741.28,747.12,734.56,744.8,1231610,0
+USO.US,D,20080826,000000,753.28,761.44,743.28,751.2,1415366,0
+USO.US,D,20080827,000000,768.16,771.6,754,765.28,1693846,0
+USO.US,D,20080828,000000,776.72,776.72,737.6,747.12,1812149,0
+USO.US,D,20080829,000000,763.6,765.52,742.96,742.96,1100240,0
+USO.US,D,20080902,000000,695.04,714.4,694.24,713.52,2748490,0
+USO.US,D,20080903,000000,698.8,708,693.2,707.52,1618170,0
+USO.US,D,20080904,000000,706.48,708.64,688.32,696.16,1934088,0
+USO.US,D,20080905,000000,695.2,697.84,679.76,688.48,1566657,0
+USO.US,D,20080908,000000,698.96,708.8,676.96,687.44,1367547,0
+USO.US,D,20080909,000000,674.64,676.88,657.44,658.8,2486880,0
+USO.US,D,20080910,000000,670.24,677.44,653.6,663.76,1820393,0
+USO.US,D,20080911,000000,663.12,663.68,646.08,651.92,2212620,0
+USO.US,D,20080912,000000,657.28,664,645.68,651.92,2278343,0
+USO.US,D,20080915,000000,617.68,632.4,607.28,610.4,2154670,0
+USO.US,D,20080916,000000,590.08,605.68,583.6,599.92,2690956,0
+USO.US,D,20080917,000000,601.84,627.92,587.68,620,2539969,0
+USO.US,D,20080918,000000,637.04,646.56,617.2,633.36,2115234,0
+USO.US,D,20080919,000000,660.88,666,635.2,661.04,1617150,0
+USO.US,D,20080922,000000,680.16,713.28,679.76,700.96,2320557,0
+USO.US,D,20080923,000000,704.8,706.64,671.28,689.04,1743849,0
+USO.US,D,20080924,000000,702.56,706.08,676.4,678.88,1379022,0
+USO.US,D,20080925,000000,673.6,700.56,672.56,693.52,1146779,0
+USO.US,D,20080926,000000,676.24,693.36,674.48,689.68,890911,0
+USO.US,D,20080929,000000,653.92,657.36,613.2,616.72,1478247,0
+USO.US,D,20080930,000000,632.8,656.64,628.88,656.08,837476,0
+USO.US,D,20081001,000000,636.56,651.52,619.2,636.72,1299760,0
+USO.US,D,20081002,000000,623.68,624.48,603.44,606.56,1282450,0
+USO.US,D,20081003,000000,594.24,619.76,594.24,602,1614616,0
+USO.US,D,20081006,000000,586.32,593.2,564.72,572.88,1692939,0
+USO.US,D,20081007,000000,587.84,593.04,566.24,579.92,1345428,0
+USO.US,D,20081008,000000,569.44,584.8,557.52,578.08,1592980,0
+USO.US,D,20081009,000000,578.72,582.4,551.6,556.8,1156792,0
+USO.US,D,20081010,000000,521.2,544.32,506.56,532,2015677,0
+USO.US,D,20081013,000000,537.6,542.24,524.4,542.24,756752,0
+USO.US,D,20081014,000000,547.84,550.72,515.6,520.24,1121276,0
+USO.US,D,20081015,000000,497.68,503.12,485.84,485.84,1077952,0
+USO.US,D,20081016,000000,482.64,487.6,451.84,474.72,1964693,0
+USO.US,D,20081017,000000,464.96,488.8,461.28,474.96,1603278,0
+USO.US,D,20081020,000000,483.04,500,472.08,494.4,1385614,0
+USO.US,D,20081021,000000,474.4,476.8,461.12,470.16,1207280,0
+USO.US,D,20081022,000000,452.08,453.28,434.16,439.44,1203233,0
+USO.US,D,20081023,000000,444.24,454.8,438.08,452.8,1253458,0
+USO.US,D,20081024,000000,410.96,429.12,410.48,424,956393,0
+USO.US,D,20081027,000000,411.52,431.36,406.8,406.8,1173383,0
+USO.US,D,20081028,000000,422.8,426.64,403.52,425.76,989109,0
+USO.US,D,20081029,000000,435.12,453.68,431.52,445.44,1614861,0
+USO.US,D,20081030,000000,444.56,446.88,420,432,1272831,0
+USO.US,D,20081031,000000,423.92,449.52,416.16,444.72,1220553,0
+USO.US,D,20081103,000000,430.4,441.12,417.28,419.92,1124664,0
+USO.US,D,20081104,000000,434.72,470.24,431.44,459.04,1900213,0
+USO.US,D,20081105,000000,447.2,455.04,426.24,430.72,1509360,0
+USO.US,D,20081106,000000,417.04,419.44,394.48,401.2,1999100,0
+USO.US,D,20081107,000000,404,410,397.12,400.32,951907,0
+USO.US,D,20081110,000000,423.44,426.4,392,409.84,1605373,0
+USO.US,D,20081111,000000,398.8,399.6,383.76,384.88,1190032,0
+USO.US,D,20081112,000000,378.72,380.88,365.92,366,1273309,0
+USO.US,D,20081113,000000,373.68,392,361.92,392,1903204,0
+USO.US,D,20081114,000000,372.88,381.44,365.76,369.44,1723016,0
+USO.US,D,20081117,000000,372.4,385.44,358.4,361.28,1397802,0
+USO.US,D,20081118,000000,362.48,365.52,352.16,358.16,1009444,0
+USO.US,D,20081119,000000,357.76,361.28,346.08,346.08,1415922,0
+USO.US,D,20081120,000000,333.12,338.4,314.88,316.4,1832836,0
+USO.US,D,20081121,000000,326.48,328.32,313.28,328,1433041,0
+USO.US,D,20081124,000000,332.56,358.24,325.2,353.04,1654775,0
+USO.US,D,20081125,000000,342.32,343.28,327.6,330.88,1721609,0
+USO.US,D,20081126,000000,339.36,356.8,327.76,356.32,2215951,0
+USO.US,D,20081128,000000,342.48,344.88,331.36,336.72,590574,0
+USO.US,D,20081201,000000,328.72,333.12,318,319.12,1143594,0
+USO.US,D,20081202,000000,324,325.52,303.68,308,1982098,0
+USO.US,D,20081203,000000,304.08,311.04,300,304.4,2292801,0
+USO.US,D,20081204,000000,298.08,305.52,281.04,283.28,2944797,0
+USO.US,D,20081205,000000,278,281.44,264.64,274,3074484,0
+USO.US,D,20081208,000000,280.88,289.92,277.04,288.96,2600206,0
+USO.US,D,20081209,000000,283.28,288.96,273.76,275.6,2033760,0
+USO.US,D,20081210,000000,286.72,298,272.56,286.48,4667485,0
+USO.US,D,20081211,000000,297.44,318.56,295.76,309.12,3774166,0
+USO.US,D,20081212,000000,289.68,308.96,287.68,304.8,2955789,0
+USO.US,D,20081215,000000,320.96,323.12,290,294.72,2851958,0
+USO.US,D,20081216,000000,299.04,304.88,282.48,291.52,3235713,0
+USO.US,D,20081217,000000,288.4,296.32,274.08,278.48,5213548,0
+USO.US,D,20081218,000000,272.16,273.12,256.8,261.84,5109345,0
+USO.US,D,20081219,000000,257.12,266.48,255.44,264.48,4815519,0
+USO.US,D,20081222,000000,262.72,265.12,244.16,245.04,3414349,0
+USO.US,D,20081223,000000,246.88,248.48,233.04,240,3502226,0
+USO.US,D,20081224,000000,231.84,234.72,228.64,232.16,1894436,0
+USO.US,D,20081226,000000,222.24,234,221.84,232.8,2625578,0
+USO.US,D,20081229,000000,243.44,247.6,231.36,247.36,3018915,0
+USO.US,D,20081230,000000,239.04,244.24,233.52,241.6,2710050,0
+USO.US,D,20081231,000000,233.52,278.96,233.2,264.8,6104727,0
+USO.US,D,20090102,000000,270.16,287.28,267.68,285.04,4650987,0
+USO.US,D,20090105,000000,286.08,302.64,284.08,298.4,4358964,0
+USO.US,D,20090106,000000,306.88,310,294.24,298,3958178,0
+USO.US,D,20090107,000000,293.68,294.4,265.68,266.16,5463035,0
+USO.US,D,20090108,000000,263.84,266.88,255.12,265.6,4595272,0
+USO.US,D,20090109,000000,257.04,261.12,250.24,258.96,4405402,0
+USO.US,D,20090112,000000,247.92,250.48,244,245.2,4099689,0
+USO.US,D,20090113,000000,246.8,257.44,244.72,254.72,4969523,0
+USO.US,D,20090114,000000,252.24,252.48,239.68,249.84,5509120,0
+USO.US,D,20090115,000000,246.88,247.12,230.72,241.44,6878090,0
+USO.US,D,20090116,000000,248.08,249.6,236.8,238.88,4838568,0
+USO.US,D,20090120,000000,232.32,246.32,227.36,229.28,5213147,0
+USO.US,D,20090121,000000,232.8,248.56,229.12,248.24,3992258,0
+USO.US,D,20090122,000000,236.32,246.16,227.68,240.16,5281686,0
+USO.US,D,20090123,000000,235.28,264,232.88,258.64,5472663,0
+USO.US,D,20090126,000000,259.04,272.8,256.08,257.12,4433905,0
+USO.US,D,20090127,000000,248.48,250.08,233.44,236,5801413,0
+USO.US,D,20090128,000000,234.8,245.04,229.04,238,6741954,0
+USO.US,D,20090129,000000,230.24,237.92,228.72,233.76,4319876,0
+USO.US,D,20090130,000000,240.16,241.6,231.36,233.76,3308607,0
+USO.US,D,20090202,000000,227.52,236,225.12,227.2,3507329,0
+USO.US,D,20090203,000000,225.04,231.52,224.8,230.96,3156454,0
+USO.US,D,20090204,000000,234.4,240,224,226.16,4163228,0
+USO.US,D,20090205,000000,226.24,231.76,222.32,230.48,3797168,0
+USO.US,D,20090206,000000,218.96,239.52,218.8,225.6,8469914,0
+USO.US,D,20090209,000000,231.6,234.96,224,226,4637024,0
+USO.US,D,20090210,000000,232.24,232.4,213.76,215.28,5937854,0
+USO.US,D,20090211,000000,214.8,217.28,206.88,208.64,4926070,0
+USO.US,D,20090212,000000,205.28,210.88,201.36,209.04,5303463,0
+USO.US,D,20090213,000000,209.2,209.92,202.72,204.8,4568575,0
+USO.US,D,20090217,000000,194.48,195.6,187.2,187.68,4884301,0
+USO.US,D,20090218,000000,188.32,189.04,182.4,182.88,5316109,0
+USO.US,D,20090219,000000,190.64,196.88,181.92,194.24,6298020,0
+USO.US,D,20090220,000000,186,196.24,185.68,194.8,5260501,0
+USO.US,D,20090223,000000,199.28,199.84,185.36,186.56,4623385,0
+USO.US,D,20090224,000000,190.4,196,185.44,195.52,3345369,0
+USO.US,D,20090225,000000,199.44,209.44,194.08,208,5810294,0
+USO.US,D,20090226,000000,214.48,221.44,213.44,217.84,6006683,0
+USO.US,D,20090227,000000,211.52,219.52,208.08,216.4,3856105,0
+USO.US,D,20090302,000000,204.32,205.92,188.24,195.84,3972960,0
+USO.US,D,20090303,000000,203.44,204.32,193.36,203.12,3630136,0
+USO.US,D,20090304,000000,215.52,223.68,213.28,220.88,5841206,0
+USO.US,D,20090305,000000,218.64,219.2,209.6,212.48,3036000,0
+USO.US,D,20090306,000000,220,223.92,213.84,223.92,3076114,0
+USO.US,D,20090309,000000,223.92,236.48,223.76,229.2,4505223,0
+USO.US,D,20090310,000000,232.8,234.56,221.6,222.64,2939128,0
+USO.US,D,20090311,000000,218.48,222.88,207.28,210.4,4055367,0
+USO.US,D,20090312,000000,209.76,227.76,209.68,225.84,4367757,0
+USO.US,D,20090313,000000,227.12,231.12,220.4,221.04,3395521,0
+USO.US,D,20090316,000000,216.08,228.32,213.44,226,3634194,0
+USO.US,D,20090317,000000,228.96,239.12,227.6,235.52,3704635,0
+USO.US,D,20090318,000000,234.96,239.36,225.68,236.88,3315960,0
+USO.US,D,20090319,000000,246,248.16,240.56,242.88,4431302,0
+USO.US,D,20090320,000000,243.04,249.2,242.08,246.08,2888974,0
+USO.US,D,20090323,000000,245.36,255.52,244.4,254.24,2954635,0
+USO.US,D,20090324,000000,249.12,255.52,247.92,252.88,2200652,0
+USO.US,D,20090325,000000,248,256,245.28,249.68,3256022,0
+USO.US,D,20090326,000000,256.72,257.28,251.36,256.16,2448733,0
+USO.US,D,20090327,000000,248.08,249.04,244.32,246,1896987,0
+USO.US,D,20090330,000000,237.76,238.72,227.68,229.6,2716177,0
+USO.US,D,20090331,000000,229.44,235.92,226.08,232.4,1943106,0
+USO.US,D,20090401,000000,225.28,229.52,223.68,228.64,2330461,0
+USO.US,D,20090402,000000,245.92,249.84,242.8,247.84,3290438,0
+USO.US,D,20090403,000000,245.76,248.8,241.28,247.44,1961881,0
+USO.US,D,20090406,000000,239.6,245.76,235.92,241.84,2211277,0
+USO.US,D,20090407,000000,234.24,236.72,231.04,231.52,1319830,0
+USO.US,D,20090408,000000,228.24,242.24,226.56,235.92,2500707,0
+USO.US,D,20090409,000000,245.36,246.4,239.36,245.52,1494779,0
+USO.US,D,20090413,000000,232.8,244.56,232.08,237.44,2160925,0
+USO.US,D,20090414,000000,237.52,241.36,228.56,233.68,1504854,0
+USO.US,D,20090415,000000,234.32,236.8,230.96,234.48,2153583,0
+USO.US,D,20090416,000000,235.76,236.32,231.44,234.32,1431837,0
+USO.US,D,20090417,000000,238.24,238.32,233.84,235.6,1703691,0
+USO.US,D,20090420,000000,221.76,222.8,216.56,217.76,3292840,0
+USO.US,D,20090421,000000,210.4,221.04,210.24,218.64,2817805,0
+USO.US,D,20090422,000000,217.36,220.16,214.64,218.72,2103966,0
+USO.US,D,20090423,000000,222,223.12,217.68,223.04,1423613,0
+USO.US,D,20090424,000000,230,232,227.84,231.2,2014500,0
+USO.US,D,20090427,000000,217.12,229.28,216.88,224.64,2148863,0
+USO.US,D,20090428,000000,219.12,224.72,219.04,222.8,1281405,0
+USO.US,D,20090429,000000,226.8,230.4,225.76,228.48,1467288,0
+USO.US,D,20090430,000000,226.48,230.8,225.84,229.04,1427160,0
+USO.US,D,20090501,000000,232.8,240.48,232.16,236.96,1915165,0
+USO.US,D,20090504,000000,239.68,244.64,239.44,244.48,1744559,0
+USO.US,D,20090505,000000,243.12,244.48,239.92,241.2,1295965,0
+USO.US,D,20090506,000000,247.92,252.4,245.84,251.44,2059695,0
+USO.US,D,20090507,000000,260.56,261.44,248.48,251.92,2096061,0
+USO.US,D,20090508,000000,258.16,261.92,255.52,259.92,1516271,0
+USO.US,D,20090511,000000,257.84,260.8,255.6,258.32,1330733,0
+USO.US,D,20090512,000000,263.28,263.68,258.4,261.04,1362480,0
+USO.US,D,20090513,000000,260.56,265.36,255.52,257.52,2325817,0
+USO.US,D,20090514,000000,255.84,262.08,253.92,259.2,1511589,0
+USO.US,D,20090515,000000,256,259.36,248.64,250.4,1690762,0
+USO.US,D,20090518,000000,256.96,262.4,256,261.68,1516201,0
+USO.US,D,20090519,000000,262.56,264.56,258.08,262.32,1252666,0
+USO.US,D,20090520,000000,268.32,272.64,267.76,270.96,1961490,0
+USO.US,D,20090521,000000,265.36,269.28,262.48,267.04,1255521,0
+USO.US,D,20090522,000000,267.84,270.32,264.96,269.6,997163,0
+USO.US,D,20090526,000000,262.08,273.6,261.6,272.88,1492125,0
+USO.US,D,20090527,000000,276.72,279.52,272.72,276.64,1532576,0
+USO.US,D,20090528,000000,279.76,286.64,278.8,282.72,2200836,0
+USO.US,D,20090529,000000,290.48,291.36,285.52,291.2,2065526,0
+USO.US,D,20090601,000000,295.92,300.72,294.24,299.44,1497816,0
+USO.US,D,20090602,000000,297.04,302.32,295.6,300.88,1398454,0
+USO.US,D,20090603,000000,297.68,298.08,284.48,290,2583430,0
+USO.US,D,20090604,000000,297.44,304.8,295.6,301.52,1820374,0
+USO.US,D,20090605,000000,301.6,304.16,295.84,299.2,1525555,0
+USO.US,D,20090608,000000,299.04,301.76,296.8,300.32,1266872,0
+USO.US,D,20090609,000000,304.56,306.88,301.44,305.52,904725,0
+USO.US,D,20090610,000000,310.48,313.68,308.48,311.76,1709754,0
+USO.US,D,20090611,000000,315.44,320,314.48,317.44,1518782,0
+USO.US,D,20090612,000000,313.6,317.04,312.56,315.44,1580785,0
+USO.US,D,20090615,000000,312.24,312.32,304.4,308.16,2094427,0
+USO.US,D,20090616,000000,315.52,316.08,305.28,308.08,1518632,0
+USO.US,D,20090617,000000,305.6,310.96,301.76,309.6,2095446,0
+USO.US,D,20090618,000000,308.24,312.96,306.64,310.8,1278703,0
+USO.US,D,20090619,000000,312.56,314.16,300.48,303.76,1959121,0
+USO.US,D,20090622,000000,296,296.08,288.64,290,1807686,0
+USO.US,D,20090623,000000,293.36,301.52,289.6,299.28,1807126,0
+USO.US,D,20090624,000000,298.16,302.4,295.92,296.72,1692557,0
+USO.US,D,20090625,000000,300.48,306.88,298.88,304.4,1575780,0
+USO.US,D,20090626,000000,303.2,303.68,298,300.08,1047233,0
+USO.US,D,20090629,000000,304.56,311.28,304.56,309.36,1562769,0
+USO.US,D,20090630,000000,308,310.24,298.4,303.44,1683131,0
+USO.US,D,20090701,000000,309.6,310.96,296.64,299.68,2027944,0
+USO.US,D,20090702,000000,290.16,290.8,287.92,288.4,1575586,0
+USO.US,D,20090706,000000,277.28,280.48,275.68,277.68,1806067,0
+USO.US,D,20090707,000000,276.08,277.2,269.92,270.48,1922438,0
+USO.US,D,20090708,000000,269.04,269.2,260,260.56,2132996,0
+USO.US,D,20090709,000000,262.96,263.6,256.8,262.16,2244874,0
+USO.US,D,20090710,000000,257.12,260.48,254.88,259.04,1406135,0
+USO.US,D,20090713,000000,256.48,259.36,252.56,258.96,1977910,0
+USO.US,D,20090714,000000,262.88,263.52,255.52,256.88,1577711,0
+USO.US,D,20090715,000000,263.2,268.48,260.56,267.76,2488746,0
+USO.US,D,20090716,000000,263.12,269.12,262.72,268.48,1395275,0
+USO.US,D,20090717,000000,270.72,276.72,270.64,273.92,1513477,0
+USO.US,D,20090720,000000,277.76,279.44,273.76,278.64,1111824,0
+USO.US,D,20090721,000000,282.48,283.04,275.12,279.52,1322573,0
+USO.US,D,20090722,000000,272.08,279.84,271.44,278.48,1537920,0
+USO.US,D,20090723,000000,274.64,287.2,274.4,286.32,1547860,0
+USO.US,D,20090724,000000,285.52,290.16,283.52,289.76,1003315,0
+USO.US,D,20090727,000000,290.48,291.84,287.68,290.56,1227539,0
+USO.US,D,20090728,000000,286.24,288.48,282.96,286.08,1148720,0
+USO.US,D,20090729,000000,279.36,279.84,266.88,267.76,2300433,0
+USO.US,D,20090730,000000,274.88,286.32,272.48,283.92,2176442,0
+USO.US,D,20090731,000000,281.12,296.72,280.64,294.48,1827803,0
+USO.US,D,20090803,000000,303.44,307.12,302.32,303.36,1859488,0
+USO.US,D,20090804,000000,301.76,306,300.08,303.76,943384,0
+USO.US,D,20090805,000000,303.84,306.88,296.64,305.6,1592307,0
+USO.US,D,20090806,000000,304.48,307.52,298.56,306.16,1676331,0
+USO.US,D,20090807,000000,305.2,307.52,299.6,301.2,1300094,0
+USO.US,D,20090810,000000,303.2,304.48,299.2,301.68,854460,0
+USO.US,D,20090811,000000,297.92,298.8,292.8,294.88,1230478,0
+USO.US,D,20090812,000000,295.76,301.2,295.68,298.8,1324155,0
+USO.US,D,20090813,000000,301.44,303.92,297.68,302.4,1171288,0
+USO.US,D,20090814,000000,300.88,300.96,286.88,288.24,1619220,0
+USO.US,D,20090817,000000,282.48,285.2,279.28,284.16,1360296,0
+USO.US,D,20090818,000000,282.8,296.32,282.64,294.88,1596090,0
+USO.US,D,20090819,000000,290.64,307.76,290.4,304.96,2255773,0
+USO.US,D,20090820,000000,303.76,305.6,300.4,301.36,1576201,0
+USO.US,D,20090821,000000,306.48,309.44,303.12,305.84,1569815,0
+USO.US,D,20090824,000000,308.48,309.92,306.16,306.4,1182872,0
+USO.US,D,20090825,000000,307.76,310.4,294.48,297.36,1742529,0
+USO.US,D,20090826,000000,294.08,297.12,292.56,295.6,1555815,0
+USO.US,D,20090827,000000,292.56,301.76,289.28,301.76,1371382,0
+USO.US,D,20090828,000000,303.36,304.4,297.28,301.28,1279077,0
+USO.US,D,20090831,000000,292.56,293.04,286.4,288.4,1427754,0
+USO.US,D,20090901,000000,289.84,295.6,281.76,282.16,1588432,0
+USO.US,D,20090902,000000,280.32,284.56,277.76,281.44,1482398,0
+USO.US,D,20090903,000000,283.84,285.2,280.32,282.56,873730,0
+USO.US,D,20090904,000000,279.92,283.36,278.56,281.04,1028234,0
+USO.US,D,20090908,000000,291.76,297.28,288.96,295.52,1489198,0
+USO.US,D,20090909,000000,296.16,300.24,294.08,295.52,989758,0
+USO.US,D,20090910,000000,295.04,299.76,293.28,298.96,1074624,0
+USO.US,D,20090911,000000,300.48,300.88,285.04,286.56,1857564,0
+USO.US,D,20090914,000000,284.64,287.92,284,285.68,1091474,0
+USO.US,D,20090915,000000,287.84,294.4,283.92,293.6,1596714,0
+USO.US,D,20090916,000000,293.92,300,291.76,299.44,1480615,0
+USO.US,D,20090917,000000,298.08,302.72,297.92,299.92,1143410,0
+USO.US,D,20090918,000000,300,300.56,296.32,296.96,889431,0
+USO.US,D,20090921,000000,288.8,289.44,285.04,286.8,1652412,0
+USO.US,D,20090922,000000,294.72,296.32,292,295.84,1016704,0
+USO.US,D,20090923,000000,294.4,294.48,280.8,281.04,2955291,0
+USO.US,D,20090924,000000,279.36,279.84,270,271.76,3002918,0
+USO.US,D,20090925,000000,271.36,276.08,269.52,272,2067591,0
+USO.US,D,20090928,000000,272,278,271.68,276.08,1679487,0
+USO.US,D,20090929,000000,273.44,276.88,271.2,274.48,1591837,0
+USO.US,D,20090930,000000,276.96,290.8,272.56,289.52,3107217,0
+USO.US,D,20091001,000000,290.24,292.4,284.32,289.84,2923392,0
+USO.US,D,20091002,000000,283.92,289.2,283.12,286.96,1861423,0
+USO.US,D,20091005,000000,283.6,291.84,280,289.44,2180624,0
+USO.US,D,20091006,000000,292,296,290,292.32,1837513,0
+USO.US,D,20091007,000000,292.88,294.16,283.6,287.68,1988357,0
+USO.US,D,20091008,000000,285.76,298.72,285.2,293.44,1867620,0
+USO.US,D,20091009,000000,295.04,297.44,291.84,297.28,1515038,0
+USO.US,D,20091012,000000,302.56,303.76,300.48,301.52,1235915,0
+USO.US,D,20091013,000000,304.16,306.08,300.88,305.2,1600364,0
+USO.US,D,20091014,000000,308.16,310,306.4,308.88,1383830,0
+USO.US,D,20091015,000000,310.64,320.88,308.72,319.28,2669930,0
+USO.US,D,20091016,000000,319.04,323.92,316.32,323.6,1963610,0
+USO.US,D,20091019,000000,322.32,327.52,321.44,326.08,1573566,0
+USO.US,D,20091020,000000,326.72,326.88,320.32,323.12,2058285,0
+USO.US,D,20091021,000000,320.72,335.36,320.4,330.64,2314269,0
+USO.US,D,20091022,000000,330.32,332.64,326.56,331.76,1463866,0
+USO.US,D,20091023,000000,332.24,332.88,326.56,327.28,1365274,0
+USO.US,D,20091026,000000,330.4,333.6,318.88,321.04,1731650,0
+USO.US,D,20091027,000000,322.24,326.24,318.24,324.72,1633768,0
+USO.US,D,20091028,000000,322.16,323.68,315.44,315.68,1936939,0
+USO.US,D,20091029,000000,321.04,329.04,320.48,327.2,1519140,0
+USO.US,D,20091030,000000,324.16,325.52,314.24,314.56,1623245,0
+USO.US,D,20091102,000000,314.64,321.76,313.6,319.76,1429868,0
+USO.US,D,20091103,000000,315.2,326.16,314.32,324.96,1605091,0
+USO.US,D,20091104,000000,328.08,331.52,325.12,327.92,1882348,0
+USO.US,D,20091105,000000,327.28,329.04,324.4,326.4,945632,0
+USO.US,D,20091106,000000,319.2,322.96,313.84,317.6,2063239,0
+USO.US,D,20091109,000000,322.96,327.92,322.4,324,1151873,0
+USO.US,D,20091110,000000,325.84,329.2,318.64,323.28,1278934,0
+USO.US,D,20091111,000000,326.4,327.52,321.28,324.4,1109161,0
+USO.US,D,20091112,000000,320.72,322.24,313.36,314.16,1802441,0
+USO.US,D,20091113,000000,312.24,315.68,309.44,312.96,1501312,0
+USO.US,D,20091116,000000,314.48,324.72,314.24,322.32,1979049,0
+USO.US,D,20091117,000000,320.88,325.84,319.76,323.84,1268936,0
+USO.US,D,20091118,000000,326.32,328,321.36,325.36,1683785,0
+USO.US,D,20091119,000000,323.84,324,314.88,317.28,1647433,0
+USO.US,D,20091120,000000,312.64,316.08,311.6,315.36,1356266,0
+USO.US,D,20091123,000000,321.28,324.08,312.96,315.04,1679149,0
+USO.US,D,20091124,000000,313.6,314.56,306.64,308.64,1912823,0
+USO.US,D,20091125,000000,308.48,316.64,306.24,316,1490008,0
+USO.US,D,20091127,000000,298.96,309.52,298.32,308,1150446,0
+USO.US,D,20091130,000000,305.28,316.24,304.8,313.2,1948689,0
+USO.US,D,20091201,000000,318.88,320.48,316.56,316.96,1361590,0
+USO.US,D,20091202,000000,316.32,316.48,309.12,310.72,1598147,0
+USO.US,D,20091203,000000,309.12,312.96,306.4,308.16,1337966,0
+USO.US,D,20091204,000000,314.32,315.44,303.6,306.64,1988211,0
+USO.US,D,20091207,000000,301.12,304.64,298.96,299.92,1710423,0
+USO.US,D,20091208,000000,296.72,297.76,294.08,294.8,1533314,0
+USO.US,D,20091209,000000,295.52,297.68,284.48,286.96,2750177,0
+USO.US,D,20091210,000000,287.84,289.04,282.96,285.84,1946457,0
+USO.US,D,20091211,000000,285.12,285.44,281.76,283.84,2211509,0
+USO.US,D,20091214,000000,284.96,286.56,283.68,284.64,1508288,0
+USO.US,D,20091215,000000,286.4,289.12,285.84,287.44,1705105,0
+USO.US,D,20091216,000000,288.64,296.24,288.64,293.92,2197053,0
+USO.US,D,20091217,000000,292.72,293.92,288,290.88,1392221,0
+USO.US,D,20091218,000000,297.12,298.08,290.4,293.28,1774505,0
+USO.US,D,20091221,000000,295.6,296.8,288.96,289.28,1204654,0
+USO.US,D,20091222,000000,290,295.76,287.12,292.48,1180986,0
+USO.US,D,20091223,000000,297.44,303.92,297.12,301.92,1452126,0
+USO.US,D,20091224,000000,302.88,305.92,302.88,305.6,408860,0
+USO.US,D,20091228,000000,311.52,312.4,310.08,310.88,986390,0
+USO.US,D,20091229,000000,312.48,312.56,308,310.72,822419,0
+USO.US,D,20091230,000000,311.6,314.96,309.68,313.12,1177166,0
+USO.US,D,20091231,000000,315.12,315.68,312.72,314.24,719851,0
+USO.US,D,20100104,000000,320.32,322.4,318.96,322.16,1426682,0
+USO.US,D,20100105,000000,322,323.6,319.44,323.28,1306855,0
+USO.US,D,20100106,000000,322.56,329.52,319.12,327.76,2474304,0
+USO.US,D,20100107,000000,326.96,328.64,325.44,325.76,1252953,0
+USO.US,D,20100108,000000,325.04,329.36,323.6,327.44,1174210,0
+USO.US,D,20100111,000000,328.72,329.52,323.68,324.32,1121976,0
+USO.US,D,20100112,000000,320.56,322.88,316.24,317.04,1495184,0
+USO.US,D,20100113,000000,315.2,317.68,309.04,313.68,1938037,0
+USO.US,D,20100114,000000,314.4,315.52,311.04,312.48,1072351,0
+USO.US,D,20100115,000000,311.76,312.16,306.24,307.2,1577000,0
+USO.US,D,20100119,000000,304.56,311.6,304.24,311.44,1022957,0
+USO.US,D,20100120,000000,305.84,306.8,303.04,303.12,1430599,0
+USO.US,D,20100121,000000,305.76,307.28,296.72,297.92,1714945,0
+USO.US,D,20100122,000000,296.56,296.72,290.56,290.72,2238319,0
+USO.US,D,20100125,000000,292,295.92,291.28,294.48,1131704,0
+USO.US,D,20100126,000000,290.96,294.64,290,292,1138159,0
+USO.US,D,20100127,000000,292.32,293.92,284.88,288.64,1850887,0
+USO.US,D,20100128,000000,290.48,290.8,285.92,289.28,1448772,0
+USO.US,D,20100129,000000,291.04,292,284,285.12,1794944,0
+USO.US,D,20100201,000000,288.16,293.84,286.16,293.76,1305917,0
+USO.US,D,20100202,000000,294.72,303.44,294.16,300.24,1831646,0
+USO.US,D,20100203,000000,302.8,305.36,300,301.2,2251462,0
+USO.US,D,20100204,000000,296.96,297.12,284,286.4,2606609,0
+USO.US,D,20100205,000000,287.76,288.4,272.56,281.68,3668123,0
+USO.US,D,20100208,000000,280.64,282.96,277.52,280.72,1533032,0
+USO.US,D,20100209,000000,284.32,301.76,282.64,289.68,1593608,0
+USO.US,D,20100210,000000,288.72,293.6,284.4,292.08,1290756,0
+USO.US,D,20100211,000000,292.64,296.64,287.6,294.24,1497595,0
+USO.US,D,20100212,000000,289.2,290.96,284.8,290.48,1570908,0
+USO.US,D,20100216,000000,297.6,302.64,296.64,302.32,1892796,0
+USO.US,D,20100217,000000,301.44,303.84,299.76,303.76,1291604,0
+USO.US,D,20100218,000000,307.2,309.84,304.08,309.84,2019650,0
+USO.US,D,20100219,000000,309.28,312.72,307.44,312.72,2112707,0
+USO.US,D,20100222,000000,313.04,313.84,310.4,312.24,1423691,0
+USO.US,D,20100223,000000,309.12,309.68,304.8,306.64,1408867,0
+USO.US,D,20100224,000000,307.6,312.16,305.6,311.92,1246771,0
+USO.US,D,20100225,000000,302.8,305.12,300.24,304.88,1745047,0
+USO.US,D,20100226,000000,306.8,311.84,306.32,310.56,1138350,0
+USO.US,D,20100301,000000,312.4,313.12,304.16,306.8,1212782,0
+USO.US,D,20100302,000000,308.8,315.36,308.4,310.4,1269706,0
+USO.US,D,20100303,000000,312.56,316.48,309.6,315.2,1554327,0
+USO.US,D,20100304,000000,312.64,314.32,310.64,313.2,1239749,0
+USO.US,D,20100305,000000,316.96,319.68,316.56,318.8,1255762,0
+USO.US,D,20100308,000000,320.08,320.4,314.64,318.32,984995,0
+USO.US,D,20100309,000000,314.72,318.96,314.48,316.4,1004317,0
+USO.US,D,20100310,000000,316.56,323.28,314.72,319.2,1889322,0
+USO.US,D,20100311,000000,318.72,320.4,317.2,320.4,1009903,0
+USO.US,D,20100312,000000,321.28,321.92,313.76,316.08,1418521,0
+USO.US,D,20100315,000000,313.04,313.12,308,310.64,1216144,0
+USO.US,D,20100316,000000,314.72,319.2,313.92,318.32,1595629,0
+USO.US,D,20100317,000000,321.44,323.2,318.16,321.84,1569106,0
+USO.US,D,20100318,000000,320.72,321.84,318,319.36,946748,0
+USO.US,D,20100319,000000,318.8,319.76,310.72,313.6,1728450,0
+USO.US,D,20100322,000000,307.04,317.04,306.4,316.48,1331112,0
+USO.US,D,20100323,000000,315.12,318.64,314,317.6,695555,0
+USO.US,D,20100324,000000,311.92,314,309.84,311.52,1099111,0
+USO.US,D,20100325,000000,314.56,315.92,311.04,311.2,1123495,0
+USO.US,D,20100326,000000,312.8,312.96,308.4,310.64,957455,0
+USO.US,D,20100329,000000,314.56,320.88,314.32,319.68,1301592,0
+USO.US,D,20100330,000000,319.2,320.4,317.04,319.6,854871,0
+USO.US,D,20100331,000000,323.2,325.04,319.28,322.32,1678559,0
+USO.US,D,20100401,000000,328.08,330.32,327.68,329.92,1134104,0
+USO.US,D,20100405,000000,332.16,336.88,331.52,336.56,956727,0
+USO.US,D,20100406,000000,335.92,337.52,334.64,336.16,916526,0
+USO.US,D,20100407,000000,335.92,336.72,331.6,332.16,1066306,0
+USO.US,D,20100408,000000,328.96,332.88,327.2,331.52,856712,0
+USO.US,D,20100409,000000,332.56,333.84,326.48,329.36,1130194,0
+USO.US,D,20100412,000000,328.88,331.84,327.2,327.44,795436,0
+USO.US,D,20100413,000000,326.96,328.56,322.24,327.12,1324142,0
+USO.US,D,20100414,000000,329.28,335.04,327.52,334.08,1620186,0
+USO.US,D,20100415,000000,335.12,335.68,332,333.68,857785,0
+USO.US,D,20100416,000000,328.56,330.64,322.8,324.8,2171236,0
+USO.US,D,20100419,000000,317.44,320.88,317.36,320.88,1203786,0
+USO.US,D,20100420,000000,321.6,325.44,321.2,322.4,858101,0
+USO.US,D,20100421,000000,323.28,324.88,318.96,322.16,1468792,0
+USO.US,D,20100422,000000,317.76,322.8,314.32,322.4,1347483,0
+USO.US,D,20100423,000000,320.24,327.68,319.04,327.6,1143833,0
+USO.US,D,20100426,000000,326.72,327.52,322.24,322.8,901683,0
+USO.US,D,20100427,000000,320.8,324.32,314.56,314.96,1529259,0
+USO.US,D,20100428,000000,318.16,320.56,314.64,319.76,1315302,0
+USO.US,D,20100429,000000,324.96,328.64,324.96,328.32,1423711,0
+USO.US,D,20100430,000000,331.36,332.64,327.6,330.64,1681337,0
+USO.US,D,20100503,000000,330.4,335.2,330.32,331.68,1042847,0
+USO.US,D,20100504,000000,325.28,325.36,317.6,317.6,2064168,0
+USO.US,D,20100505,000000,305.84,313.92,305.44,306.48,2791383,0
+USO.US,D,20100506,000000,303.44,306.72,288,295.68,3020872,0
+USO.US,D,20100507,000000,293.84,295.84,286.8,290.48,3110077,0
+USO.US,D,20100510,000000,298,300,292.8,297.84,2289567,0
+USO.US,D,20100511,000000,295.44,299.04,293.04,294.08,1726232,0
+USO.US,D,20100512,000000,295.12,297.6,290.56,294.16,1615682,0
+USO.US,D,20100513,000000,290.48,293.28,288.64,289.04,2196266,0
+USO.US,D,20100514,000000,285.28,285.92,276,278.48,3032496,0
+USO.US,D,20100517,000000,275.6,276.08,267.6,271.04,3235192,0
+USO.US,D,20100518,000000,276.08,276.72,265.36,267.76,2969964,0
+USO.US,D,20100519,000000,266.16,269.04,261.44,268.08,3237083,0
+USO.US,D,20100520,000000,259.36,262.4,253.12,257.6,3788030,0
+USO.US,D,20100521,000000,254.64,261.76,253.6,258.16,2969031,0
+USO.US,D,20100524,000000,259.2,260.32,256.72,257.36,1414794,0
+USO.US,D,20100525,000000,247.84,255.12,247.44,254.8,2214623,0
+USO.US,D,20100526,000000,257.84,263.52,257.84,260.72,2384760,0
+USO.US,D,20100527,000000,268.32,274.64,267.2,274.48,2856031,0
+USO.US,D,20100528,000000,273.52,276.08,268,272.32,1373613,0
+USO.US,D,20100601,000000,269.2,276.8,265.04,265.44,1768454,0
+USO.US,D,20100602,000000,266.88,271.68,265.68,270.32,1307524,0
+USO.US,D,20100603,000000,269.2,275.36,265.76,274.08,2426622,0
+USO.US,D,20100604,000000,268.72,270.24,260.16,261.44,1877690,0
+USO.US,D,20100607,000000,262.96,266.32,259.6,260.72,1200396,0
+USO.US,D,20100608,000000,263.52,266,261.12,265.52,1334519,0
+USO.US,D,20100609,000000,271.52,275.12,270.72,271.6,2024806,0
+USO.US,D,20100610,000000,277.44,280,275.52,278.16,1348409,0
+USO.US,D,20100611,000000,272.96,276.72,270.08,273.84,1211795,0
+USO.US,D,20100614,000000,277.76,279.28,272.32,274.64,1074543,0
+USO.US,D,20100615,000000,277.28,281.92,276.56,281.84,1295435,0
+USO.US,D,20100616,000000,280.56,285.84,279.12,283.92,1397843,0
+USO.US,D,20100617,000000,284.8,285.04,280.08,281.12,1066864,0
+USO.US,D,20100618,000000,279.68,283.68,278.72,283.28,808008,0
+USO.US,D,20100621,000000,287.76,288.32,280.72,282.64,1222731,0
+USO.US,D,20100622,000000,283.12,284.88,280,280,963624,0
+USO.US,D,20100623,000000,276.64,277.28,271.52,273.92,1574793,0
+USO.US,D,20100624,000000,275.2,276.72,272,275.12,1000842,0
+USO.US,D,20100625,000000,279.76,285.68,278.08,285.28,1630181,0
+USO.US,D,20100628,000000,282.72,283.04,280.72,281.68,609746,0
+USO.US,D,20100629,000000,273.84,274.32,271.6,273.36,1383311,0
+USO.US,D,20100630,000000,273.6,276.4,268.72,271.68,1464928,0
+USO.US,D,20100701,000000,269.04,269.36,260.24,262.96,1742731,0
+USO.US,D,20100702,000000,263.6,264.48,258.56,260.8,952580,0
+USO.US,D,20100706,000000,264.48,266.72,258.16,260.88,1013847,0
+USO.US,D,20100707,000000,263.2,269.36,263.12,269.2,1659945,0
+USO.US,D,20100708,000000,271.84,274.16,268.64,273.84,1029118,0
+USO.US,D,20100709,000000,272.72,276.08,271.28,274.72,805480,0
+USO.US,D,20100712,000000,272.72,274.32,268.88,270.24,924911,0
+USO.US,D,20100713,000000,276,278.72,275.92,277.92,954994,0
+USO.US,D,20100714,000000,276.56,281.44,275.36,277.28,1084846,0
+USO.US,D,20100715,000000,277.52,277.6,271.68,276.64,1124725,0
+USO.US,D,20100716,000000,274.96,275.04,270.96,273.28,1076258,0
+USO.US,D,20100719,000000,275.76,279.76,272.08,275.68,1031051,0
+USO.US,D,20100720,000000,273.2,279.04,272.56,278.56,938352,0
+USO.US,D,20100721,000000,280.72,281.04,271.28,273.6,1098769,0
+USO.US,D,20100722,000000,279.2,284.48,278.96,283.36,1363755,0
+USO.US,D,20100723,000000,281.92,284.4,281.04,283.12,1072927,0
+USO.US,D,20100726,000000,282.32,284.16,281.52,282.8,669103,0
+USO.US,D,20100727,000000,284.08,284.08,275.2,277.36,1540989,0
+USO.US,D,20100728,000000,275.52,277.04,271.92,274.88,1219496,0
+USO.US,D,20100729,000000,276.48,283.68,276.48,280.48,1208623,0
+USO.US,D,20100730,000000,276,283.12,275.36,282.72,890789,0
+USO.US,D,20100802,000000,289.44,292.8,288.88,291.84,1144367,0
+USO.US,D,20100803,000000,293.52,296,291.52,295.28,1122372,0
+USO.US,D,20100804,000000,295.28,297.12,292.88,295.2,1150810,0
+USO.US,D,20100805,000000,292.4,294.88,292.08,293.68,634635,0
+USO.US,D,20100806,000000,289.92,297.2,286.4,289.6,1154224,0
+USO.US,D,20100809,000000,290.88,292.32,289.12,292.24,660729,0
+USO.US,D,20100810,000000,285.92,288.96,283.68,286.96,1010914,0
+USO.US,D,20100811,000000,283.36,283.52,277.92,277.92,1248400,0
+USO.US,D,20100812,000000,273.28,276.4,270.32,271.36,1192133,0
+USO.US,D,20100813,000000,270.72,272.32,268.56,270.32,865185,0
+USO.US,D,20100816,000000,268.64,270.24,267.92,268.88,795306,0
+USO.US,D,20100817,000000,272.48,274.24,270.24,270.96,814199,0
+USO.US,D,20100818,000000,267.52,270.8,264.24,269.44,1659000,0
+USO.US,D,20100819,000000,269.28,269.52,264.72,266,1008495,0
+USO.US,D,20100820,000000,264.08,264.48,261.52,263.6,1016706,0
+USO.US,D,20100823,000000,263.36,265.04,259.04,259.44,1106803,0
+USO.US,D,20100824,000000,256.4,257.68,254,254.16,1285687,0
+USO.US,D,20100825,000000,254.24,259.04,252,258.96,1686201,0
+USO.US,D,20100826,000000,260,263.36,258.88,260.96,1258060,0
+USO.US,D,20100827,000000,261.2,268.56,256.48,268.56,1645223,0
+USO.US,D,20100830,000000,265.04,266.72,264,264.16,759724,0
+USO.US,D,20100831,000000,264.32,265.92,254.72,255.36,1878555,0
+USO.US,D,20100901,000000,259.76,265.12,259.28,263.6,1434770,0
+USO.US,D,20100902,000000,261.76,267.44,260.72,267.12,936562,0
+USO.US,D,20100903,000000,267.2,268.16,260.64,264.72,1148927,0
+USO.US,D,20100907,000000,262.4,265.52,258.64,262.16,1076528,0
+USO.US,D,20100908,000000,264.24,268.16,262.64,265.12,908499,0
+USO.US,D,20100909,000000,268.8,269.84,262.8,263.12,1029734,0
+USO.US,D,20100910,000000,267.12,270.56,265.92,270.16,980914,0
+USO.US,D,20100913,000000,273.52,274.88,271.44,272.24,928023,0
+USO.US,D,20100914,000000,272.08,275.12,269.76,271.12,997427,0
+USO.US,D,20100915,000000,267.52,269.6,266.4,267.92,1074252,0
+USO.US,D,20100916,000000,266.96,267.68,262.88,263.84,884315,0
+USO.US,D,20100917,000000,264.8,265.44,258.72,261.2,1161420,0
+USO.US,D,20100920,000000,262.08,267.84,261.68,265.76,955154,0
+USO.US,D,20100921,000000,264.72,265.28,260.8,261.2,1242159,0
+USO.US,D,20100922,000000,263.84,264.8,257.76,260.64,1505968,0
+USO.US,D,20100923,000000,258.4,263.84,257.6,261.36,895868,0
+USO.US,D,20100924,000000,263.68,267.52,263.44,267.2,968827,0
+USO.US,D,20100927,000000,268.8,268.88,263.52,265.92,830169,0
+USO.US,D,20100928,000000,265.76,269.04,263.68,265.52,798154,0
+USO.US,D,20100929,000000,265.52,272.64,263.84,271.52,1316217,0
+USO.US,D,20100930,000000,275.84,279.68,273.52,278.72,1680473,0
+USO.US,D,20101001,000000,282.8,285.04,280.72,285.04,1611781,0
+USO.US,D,20101004,000000,285.76,287.44,283.6,284.72,1232084,0
+USO.US,D,20101005,000000,287.2,289.52,285.76,288.72,1567167,0
+USO.US,D,20101006,000000,288.88,293.36,287.52,290.24,1318006,0
+USO.US,D,20101007,000000,292.8,292.88,282.64,283.68,1371140,0
+USO.US,D,20101008,000000,284.96,289.84,284.4,289.2,875166,0
+USO.US,D,20101011,000000,286.8,288.72,284.8,284.8,575671,0
+USO.US,D,20101012,000000,286.72,286.88,283.04,285.2,900442,0
+USO.US,D,20101013,000000,288.56,290.88,287.92,289.28,713589,0
+USO.US,D,20101014,000000,288.8,292.32,286.72,288,878717,0
+USO.US,D,20101015,000000,288.16,288.8,281.52,283.76,983759,0
+USO.US,D,20101018,000000,284.8,290.24,283.84,290.24,1029567,0
+USO.US,D,20101019,000000,281.76,284.24,276.48,276.96,1828758,0
+USO.US,D,20101020,000000,277.6,285.44,277.52,284.72,1219335,0
+USO.US,D,20101021,000000,283.28,285.12,276.88,278.8,1138892,0
+USO.US,D,20101022,000000,281.04,283.92,278.8,283.92,824081,0
+USO.US,D,20101025,000000,286.88,287.84,281.6,284.56,945245,0
+USO.US,D,20101026,000000,283.6,286.56,282.96,285.44,613122,0
+USO.US,D,20101027,000000,282.48,283.84,278.32,283.36,1026617,0
+USO.US,D,20101028,000000,285.28,285.36,281.84,283.12,644093,0
+USO.US,D,20101029,000000,282.24,283.2,278.48,281.36,744162,0
+USO.US,D,20101101,000000,289.12,289.6,285.76,286.48,1081494,0
+USO.US,D,20101102,000000,290.08,291.44,288.72,290.16,890359,0
+USO.US,D,20101103,000000,291.68,295.04,288.96,293.92,1653701,0
+USO.US,D,20101104,000000,298.48,300.16,296.72,299.92,1467728,0
+USO.US,D,20101105,000000,299.2,301.2,297.2,301.2,895308,0
+USO.US,D,20101108,000000,299.44,301.2,297.12,300.24,1108441,0
+USO.US,D,20101109,000000,302.16,302.48,295.36,296.4,1341713,0
+USO.US,D,20101110,000000,300.56,304.48,298.88,304.32,1946269,0
+USO.US,D,20101111,000000,303.2,304.32,302.08,302.72,1106289,0
+USO.US,D,20101112,000000,298.08,299.28,291.76,291.76,1538492,0
+USO.US,D,20101115,000000,294.8,295.36,291.44,292,959114,0
+USO.US,D,20101116,000000,288.56,288.96,283.44,283.6,1863530,0
+USO.US,D,20101117,000000,282.56,284.88,276.88,277.84,2883032,0
+USO.US,D,20101118,000000,282.24,284.64,280.64,284,1547645,0
+USO.US,D,20101119,000000,281.2,282,278.32,281.76,895189,0
+USO.US,D,20101122,000000,280,280.8,276.88,280.4,931634,0
+USO.US,D,20101123,000000,277.92,281.28,276.4,279.6,1356648,0
+USO.US,D,20101124,000000,280.08,288.64,279.04,288.64,1283716,0
+USO.US,D,20101126,000000,286.4,287.76,285.84,287.76,248986,0
+USO.US,D,20101129,000000,289.84,294.48,286.88,294.24,1232072,0
+USO.US,D,20101130,000000,290.64,293.68,288.32,288.32,892888,0
+USO.US,D,20101201,000000,293.6,298.32,289.6,297.6,1193454,0
+USO.US,D,20101202,000000,297.12,302.4,296.72,302.16,872337,0
+USO.US,D,20101203,000000,301.28,307.12,300.64,306.48,1185380,0
+USO.US,D,20101206,000000,306.16,307.6,304.16,305.76,749535,0
+USO.US,D,20101207,000000,309.76,309.92,302.32,302.4,957576,0
+USO.US,D,20101208,000000,303.84,305.36,299.84,303.68,952207,0
+USO.US,D,20101209,000000,303.92,305.52,301.04,303.52,950395,0
+USO.US,D,20101210,000000,303.68,304,299.04,301.28,641239,0
+USO.US,D,20101213,000000,306,306.88,301.52,303.12,714733,0
+USO.US,D,20101214,000000,302.72,305.28,301.44,303.2,554360,0
+USO.US,D,20101215,000000,300.24,305.92,300.24,303.92,994549,0
+USO.US,D,20101216,000000,303.76,304.4,301.44,302.16,687613,0
+USO.US,D,20101217,000000,302.16,304.32,301.44,302.4,645546,0
+USO.US,D,20101220,000000,303.2,305.6,299.36,304.4,694102,0
+USO.US,D,20101221,000000,305.12,306.96,304.32,306.32,530605,0
+USO.US,D,20101222,000000,308.08,309.92,307.44,309.12,637434,0
+USO.US,D,20101223,000000,308.96,312.64,308.8,311.84,550098,0
+USO.US,D,20101227,000000,310.4,311.36,308.8,309.68,480545,0
+USO.US,D,20101228,000000,311.52,312.24,310.24,311.28,497923,0
+USO.US,D,20101229,000000,311.6,311.92,310.4,310.56,388429,0
+USO.US,D,20101230,000000,307.6,308.56,303.68,304.96,899227,0
+USO.US,D,20101231,000000,304.24,314,303.76,312,945491,0
+USO.US,D,20110103,000000,314.64,315.84,312,312.4,607832,0
+USO.US,D,20110104,000000,312,312.08,301.52,304.64,1758180,0
+USO.US,D,20110105,000000,302.4,309.76,300.64,308.16,1582534,0
+USO.US,D,20110106,000000,306.56,306.56,299.6,301.44,1399428,0
+USO.US,D,20110107,000000,303.44,304.88,297.44,301.36,910493,0
+USO.US,D,20110110,000000,304.64,306,302.4,305.36,980814,0
+USO.US,D,20110111,000000,307.36,311.12,305.68,311.04,884622,0
+USO.US,D,20110112,000000,312.32,314.16,311.04,311.92,933158,0
+USO.US,D,20110113,000000,312,313.52,308.8,309.2,800402,0
+USO.US,D,20110114,000000,308.08,311.6,307.52,311.36,713776,0
+USO.US,D,20110118,000000,307.92,312,307.84,309.84,717990,0
+USO.US,D,20110119,000000,311.68,311.76,307.52,308.32,811422,0
+USO.US,D,20110120,000000,302,302.88,298.24,300.56,1708051,0
+USO.US,D,20110121,000000,300.8,302,298.8,300.08,957680,0
+USO.US,D,20110124,000000,295.2,296.72,293.36,295.44,1337071,0
+USO.US,D,20110125,000000,291.76,292.24,289.44,290.16,1207886,0
+USO.US,D,20110126,000000,290.32,294.88,288.4,294.8,1379052,0
+USO.US,D,20110127,000000,292.8,293.68,287.44,287.52,1231583,0
+USO.US,D,20110128,000000,290,301.68,289.84,300.64,3561213,0
+USO.US,D,20110131,000000,298.24,312.08,298,308.88,3421926,0
+USO.US,D,20110201,000000,309.36,310.72,304,304.56,2034645,0
+USO.US,D,20110202,000000,304.88,308.48,302.8,305.44,1462577,0
+USO.US,D,20110203,000000,306.24,307.12,302.48,304.72,1054964,0
+USO.US,D,20110204,000000,307.12,307.52,297.28,298.72,2021035,0
+USO.US,D,20110207,000000,297.68,298.96,293.28,293.28,1369506,0
+USO.US,D,20110208,000000,291.04,296.16,290.24,293.12,2170117,0
+USO.US,D,20110209,000000,293.2,295.36,290.32,292,1278131,0
+USO.US,D,20110210,000000,290.4,294.88,290.08,292.32,1688048,0
+USO.US,D,20110211,000000,290.24,292.16,286.96,288.4,1743280,0
+USO.US,D,20110214,000000,289.52,292.32,286.24,287.04,1743752,0
+USO.US,D,20110215,000000,287.84,288.16,281.76,283.12,1365998,0
+USO.US,D,20110216,000000,285.12,287.2,281.68,284.24,2396738,0
+USO.US,D,20110218,000000,291.12,294.16,287.2,290.88,1877268,0
+USO.US,D,20110222,000000,312.24,312.4,302.32,307.92,4712888,0
+USO.US,D,20110223,000000,312,323.28,310.8,318.4,5810654,0
+USO.US,D,20110224,000000,322,324.8,309.28,311.76,6135578,0
+USO.US,D,20110225,000000,314.88,318.4,312.48,317.44,2203652,0
+USO.US,D,20110228,000000,315.68,317.76,312.8,313.52,1709892,0
+USO.US,D,20110301,000000,316.16,324.24,315.84,323.84,2729564,0
+USO.US,D,20110302,000000,325.04,331.2,321.92,331.12,3258520,0
+USO.US,D,20110303,000000,327.36,330.56,323.92,329.44,2316558,0
+USO.US,D,20110304,000000,333.84,339.36,332.56,338.64,3464795,0
+USO.US,D,20110307,000000,342.24,342.64,338,338.96,3251589,0
+USO.US,D,20110308,000000,340.56,340.8,335.28,338.48,2494057,0
+USO.US,D,20110309,000000,341.12,341.6,336.16,336.4,2140497,0
+USO.US,D,20110310,000000,334.08,337.2,325.76,331.2,3843998,0
+USO.US,D,20110311,000000,323.28,328.16,322.88,325.52,3365591,0
+USO.US,D,20110314,000000,325.04,327.6,322.24,327.28,1598308,0
+USO.US,D,20110315,000000,315.04,320.24,313.2,315.12,3373507,0
+USO.US,D,20110316,000000,317.36,321.52,313.6,317.44,3142134,0
+USO.US,D,20110317,000000,322.88,329.2,321.68,325.52,1890061,0
+USO.US,D,20110318,000000,324.88,328.08,322.96,327.76,3312470,0
+USO.US,D,20110321,000000,330.32,331.68,328.08,329.04,1597625,0
+USO.US,D,20110322,000000,328.64,336.24,327.6,335.44,2065268,0
+USO.US,D,20110323,000000,336.88,340,335.92,336.88,2006335,0
+USO.US,D,20110324,000000,338.24,340.32,334.88,336.4,1574095,0
+USO.US,D,20110325,000000,335.76,338.64,334,337.44,1555260,0
+USO.US,D,20110328,000000,331.6,335.28,331.36,331.36,1530474,0
+USO.US,D,20110329,000000,331.76,335.6,330.56,334.64,986288,0
+USO.US,D,20110330,000000,333.52,336.16,330.64,333.28,871985,0
+USO.US,D,20110331,000000,339.52,341.44,337.6,340.8,1651564,0
+USO.US,D,20110401,000000,341.68,345.68,339.84,345.36,1877602,0
+USO.US,D,20110404,000000,344.88,347.12,344,346.08,1277343,0
+USO.US,D,20110405,000000,344.96,347.12,344.08,344.8,1228975,0
+USO.US,D,20110406,000000,346.96,348.72,344.96,346.96,1359775,0
+USO.US,D,20110407,000000,347.92,352.88,346.4,351.92,1181838,0
+USO.US,D,20110408,000000,355.52,361.6,354.64,361.2,1567007,0
+USO.US,D,20110411,000000,358.32,359.04,348.64,349.12,1811977,0
+USO.US,D,20110412,000000,345.92,346,337.36,338.4,2267629,0
+USO.US,D,20110413,000000,341.44,343.6,336.8,342,1738642,0
+USO.US,D,20110414,000000,341.6,346.8,340.96,346.24,1232580,0
+USO.US,D,20110415,000000,344.64,351.68,343.6,349.68,1409042,0
+USO.US,D,20110418,000000,345.28,345.52,340.4,343.04,1353404,0
+USO.US,D,20110419,000000,340.96,346.64,340,343.6,959055,0
+USO.US,D,20110420,000000,347.68,354.8,346.88,353.76,1560696,0
+USO.US,D,20110421,000000,353.6,357.12,352.72,356.56,822767,0
+USO.US,D,20110425,000000,359.12,359.12,352.96,356.24,829662,0
+USO.US,D,20110426,000000,355.52,357.6,354.32,355.84,729606,0
+USO.US,D,20110427,000000,356.56,360.32,351.76,360.16,1545885,0
+USO.US,D,20110428,000000,358.48,362.08,354.88,358.64,1435860,0
+USO.US,D,20110429,000000,359.2,362.8,357.68,361.2,838874,0
+USO.US,D,20110502,000000,359.92,364.8,359.36,359.44,1527528,0
+USO.US,D,20110503,000000,358.08,358.64,350.4,352.64,2006710,0
+USO.US,D,20110504,000000,351.36,352.08,344.64,346.08,1802974,0
+USO.US,D,20110505,000000,335.92,336.4,312.16,314.56,7607136,0
+USO.US,D,20110506,000000,314.08,325.2,308,310.96,5272218,0
+USO.US,D,20110509,000000,315.28,328.32,314.24,326.96,2773900,0
+USO.US,D,20110510,000000,321.76,330.08,319.84,328.64,1933139,0
+USO.US,D,20110511,000000,325.36,325.52,309.76,314.8,3534587,0
+USO.US,D,20110512,000000,309.68,318.96,304.96,314.24,3778352,0
+USO.US,D,20110513,000000,314.32,316.88,308.24,315.52,2574460,0
+USO.US,D,20110516,000000,314.08,316.16,307.6,308.08,1908271,0
+USO.US,D,20110517,000000,305.92,308.88,301.76,308.4,2481707,0
+USO.US,D,20110518,000000,313.36,320.24,311.76,316,1953068,0
+USO.US,D,20110519,000000,316.48,318.4,311.52,312.56,1716581,0
+USO.US,D,20110520,000000,311.6,317.04,304.24,315.76,2695368,0
+USO.US,D,20110523,000000,306.48,309.84,304.24,307.76,2120550,0
+USO.US,D,20110524,000000,314.08,316,309.2,314.24,1679198,0
+USO.US,D,20110525,000000,311.84,320.8,311.6,319.44,2450933,0
+USO.US,D,20110526,000000,318.72,319.92,314.56,316.8,1550633,0
+USO.US,D,20110527,000000,318,318.8,316,317.68,944997,0
+USO.US,D,20110531,000000,325.28,325.92,321.68,324,1290217,0
+USO.US,D,20110601,000000,324.32,324.48,315.44,316.16,1555289,0
+USO.US,D,20110602,000000,317.36,318.56,310.88,317.44,1962618,0
+USO.US,D,20110603,000000,311.44,317.76,310.8,317.28,1494368,0
+USO.US,D,20110606,000000,315.2,315.6,311.12,312,1375568,0
+USO.US,D,20110607,000000,311.84,314.72,308.56,312.4,1157674,0
+USO.US,D,20110608,000000,314.8,321.6,314.8,318.8,2270460,0
+USO.US,D,20110609,000000,320,323.2,318.08,321.12,1108741,0
+USO.US,D,20110610,000000,316.64,316.88,311.28,312.56,1447811,0
+USO.US,D,20110613,000000,309.76,312.4,303.6,306.08,1586792,0
+USO.US,D,20110614,000000,307.12,313.6,307.04,312.8,1053217,0
+USO.US,D,20110615,000000,311.68,315.12,296.56,300.64,2538499,0
+USO.US,D,20110616,000000,299.76,300.96,297.6,299.36,1314599,0
+USO.US,D,20110617,000000,293.92,296.24,289.6,293.04,1663202,0
+USO.US,D,20110620,000000,291.92,294.56,290.64,293.76,851571,0
+USO.US,D,20110621,000000,295.52,297.76,291.6,294.32,1221722,0
+USO.US,D,20110622,000000,295.76,300.4,295.28,296.8,1118056,0
+USO.US,D,20110623,000000,286,288.88,281.68,288.08,3159847,0
+USO.US,D,20110624,000000,285.52,287.12,281.92,286.48,1497334,0
+USO.US,D,20110627,000000,282.64,286.32,281.12,285.12,909565,0
+USO.US,D,20110628,000000,287.04,291.68,285.52,291.36,1219362,0
+USO.US,D,20110629,000000,291.84,300.8,291.52,297.84,1982178,0
+USO.US,D,20110630,000000,297.84,300.72,294.64,297.92,1229166,0
+USO.US,D,20110701,000000,295.76,299.36,293.28,297.2,1261259,0
+USO.US,D,20110705,000000,301.76,305.84,301.04,303.68,1098507,0
+USO.US,D,20110706,000000,303.84,305.12,301.44,303.12,947523,0
+USO.US,D,20110707,000000,308.96,311.84,307.36,308.88,1710440,0
+USO.US,D,20110708,000000,304.08,304.72,300,302.4,1151160,0
+USO.US,D,20110711,000000,298.4,301.04,295.44,298.32,1062187,0
+USO.US,D,20110712,000000,297.2,305.76,295.84,303.44,1397295,0
+USO.US,D,20110713,000000,304.16,310.96,302.64,306.8,1326487,0
+USO.US,D,20110714,000000,309.44,310,296.48,300.4,1365400,0
+USO.US,D,20110715,000000,302.56,306.24,302.4,305.04,1214817,0
+USO.US,D,20110718,000000,301.6,301.84,296.8,300.72,1072570,0
+USO.US,D,20110719,000000,305.28,308.96,304.96,306,985174,0
+USO.US,D,20110720,000000,308.16,308.96,302.56,307.2,916101,0
+USO.US,D,20110721,000000,308.72,312.64,307.68,309.76,1131800,0
+USO.US,D,20110722,000000,308.64,312.72,308,311.44,623640,0
+USO.US,D,20110725,000000,308,311.44,307.68,309.44,500624,0
+USO.US,D,20110726,000000,308.32,314,305.12,310.48,1130416,0
+USO.US,D,20110727,000000,307.6,307.92,303.44,303.76,1305631,0
+USO.US,D,20110728,000000,304.16,305.92,302.24,303.28,637809,0
+USO.US,D,20110729,000000,298.24,300.72,297.6,299.36,1154572,0
+USO.US,D,20110801,000000,307.12,307.76,291.68,297.6,1693553,0
+USO.US,D,20110802,000000,294.72,298.64,290.72,291.2,1310308,0
+USO.US,D,20110803,000000,291.52,291.76,284.72,286.88,1776892,0
+USO.US,D,20110804,000000,284.96,285.2,268.64,269.84,3416677,0
+USO.US,D,20110805,000000,272,274.56,263.2,271.6,2794365,0
+USO.US,D,20110808,000000,260.32,263.92,250.24,252.08,3488207,0
+USO.US,D,20110809,000000,256,258.64,242.48,252.96,3887999,0
+USO.US,D,20110810,000000,251.92,259.36,248.24,254.24,3024672,0
+USO.US,D,20110811,000000,257.84,268.08,255.44,266.4,2704723,0
+USO.US,D,20110812,000000,270.8,272.48,265.04,265.84,1436278,0
+USO.US,D,20110815,000000,269.44,274.32,269.12,273.76,996439,0
+USO.US,D,20110816,000000,269.76,273.76,267.6,270.64,1607844,0
+USO.US,D,20110817,000000,275.28,277.04,271.2,272.08,1729809,0
+USO.US,D,20110818,000000,264.16,264.72,252.48,253.76,2414757,0
+USO.US,D,20110819,000000,251.92,260.16,251.6,256.96,2069462,0
+USO.US,D,20110822,000000,261.76,263.36,254.8,261.76,1795354,0
+USO.US,D,20110823,000000,263.12,268.32,259.04,267.36,2177311,0
+USO.US,D,20110824,000000,266,268.88,263.12,264.64,1613142,0
+USO.US,D,20110825,000000,267.52,268.96,257.92,263.76,1458755,0
+USO.US,D,20110826,000000,262.24,266,257.68,265.2,1786920,0
+USO.US,D,20110829,000000,271.76,272.16,269.52,271.68,879252,0
+USO.US,D,20110830,000000,271.84,277.04,269.76,275.52,1170514,0
+USO.US,D,20110831,000000,274.64,278.08,273.92,276.08,1181073,0
+USO.US,D,20110901,000000,275.76,279.12,274.64,275.76,1069862,0
+USO.US,D,20110902,000000,266.96,271.52,265.36,269.12,1036727,0
+USO.US,D,20110906,000000,260.96,268.88,260.8,268.72,1114239,0
+USO.US,D,20110907,000000,272.16,278.56,271.52,277.52,1347675,0
+USO.US,D,20110908,000000,277.2,280,275.12,275.68,1162379,0
+USO.US,D,20110909,000000,269.52,271.76,266,270.8,1362889,0
+USO.US,D,20110912,000000,269.52,275.92,268.4,275.36,1212238,0
+USO.US,D,20110913,000000,276.96,280.64,275.2,278.8,1215285,0
+USO.US,D,20110914,000000,277.92,278.64,273.44,274.72,1371696,0
+USO.US,D,20110915,000000,277.84,279.68,276.24,276.8,1129134,0
+USO.US,D,20110916,000000,277.2,277.6,270.16,273.12,1305107,0
+USO.US,D,20110919,000000,266.16,267.68,263.12,266.32,779674,0
+USO.US,D,20110920,000000,266.64,271.52,265.6,267.44,957945,0
+USO.US,D,20110921,000000,267.92,272.48,263.28,263.36,1528189,0
+USO.US,D,20110922,000000,251.2,254.64,246.8,249.04,2741300,0
+USO.US,D,20110923,000000,245.52,250.4,244.72,248.72,1998506,0
+USO.US,D,20110926,000000,245.68,252,241.84,251.76,1317523,0
+USO.US,D,20110927,000000,256.8,262.64,256.64,258.96,1557625,0
+USO.US,D,20110928,000000,259.04,259.92,249.36,250,1605279,0
+USO.US,D,20110929,000000,257.12,260.08,253.28,255.76,1721142,0
+USO.US,D,20110930,000000,248.72,252.56,243.68,243.92,1956871,0
+USO.US,D,20111003,000000,240.08,246.56,237.68,237.92,2075625,0
+USO.US,D,20111004,000000,235.36,241.44,232.8,239.28,2407611,0
+USO.US,D,20111005,000000,240.48,247.2,238.24,246.72,2471872,0
+USO.US,D,20111006,000000,245.92,256.64,244.96,255.84,1749334,0
+USO.US,D,20111007,000000,257.76,259.36,251.92,256.32,1969866,0
+USO.US,D,20111010,000000,261.84,266.4,261.44,265.92,1426692,0
+USO.US,D,20111011,000000,262.8,268.24,261.2,264.08,1523074,0
+USO.US,D,20111012,000000,265.76,267.6,263.12,263.36,930419,0
+USO.US,D,20111013,000000,260.64,263.92,257.52,261.2,1275556,0
+USO.US,D,20111014,000000,269.28,270.96,266.64,270.96,1035186,0
+USO.US,D,20111017,000000,268.4,269.36,266,267.44,814399,0
+USO.US,D,20111018,000000,269.04,275.6,265.12,273.2,1282509,0
+USO.US,D,20111019,000000,273.2,277.04,265.76,266.48,1324836,0
+USO.US,D,20111020,000000,265.92,267.52,260.16,266.64,1495434,0
+USO.US,D,20111021,000000,271.36,274.48,268.32,270.8,1140914,0
+USO.US,D,20111024,000000,272.32,283.76,272.16,283.04,2074961,0
+USO.US,D,20111025,000000,288.4,291.92,284.88,286.4,2940026,0
+USO.US,D,20111026,000000,286.72,287.12,278,280.48,2241510,0
+USO.US,D,20111027,000000,288.08,291.04,285.84,289.68,1520894,0
+USO.US,D,20111028,000000,285.28,289.92,284.72,288.24,1023053,0
+USO.US,D,20111031,000000,283.28,288.72,282.88,285.92,786728,0
+USO.US,D,20111101,000000,276.96,284.8,276.32,281.6,1256065,0
+USO.US,D,20111102,000000,288.48,289.28,283.28,285.12,832749,0
+USO.US,D,20111103,000000,289.04,292.08,285.76,290.56,923812,0
+USO.US,D,20111104,000000,290.4,291.84,286.88,291.68,852605,0
+USO.US,D,20111107,000000,293.84,296.72,291.76,296.72,2039596,0
+USO.US,D,20111108,000000,298.08,299.52,295.36,299.44,1358919,0
+USO.US,D,20111109,000000,294.8,302,291.92,296,2530222,0
+USO.US,D,20111110,000000,300.96,303.6,297.6,301.76,1540032,0
+USO.US,D,20111111,000000,302.88,306.08,302.88,305.68,1187774,0
+USO.US,D,20111114,000000,303.6,304.4,300.56,302.88,1095608,0
+USO.US,D,20111115,000000,304.96,308.56,304.08,307.44,1679942,0
+USO.US,D,20111116,000000,314.64,317.92,312.56,314.72,2814420,0
+USO.US,D,20111117,000000,312.56,313.76,303.92,305.84,2386272,0
+USO.US,D,20111118,000000,307.04,307.44,298.8,302.56,1540467,0
+USO.US,D,20111121,000000,299.44,301.36,294.32,300.72,1604510,0
+USO.US,D,20111122,000000,301.76,304.96,298.64,302.56,1138717,0
+USO.US,D,20111123,000000,296.96,299.76,294.64,297.28,1434194,0
+USO.US,D,20111125,000000,296.64,301.12,295.6,297.28,575601,0
+USO.US,D,20111128,000000,306.48,307.04,300.16,302.8,1405082,0
+USO.US,D,20111129,000000,305.44,309.36,304.32,308.4,2251876,0
+USO.US,D,20111130,000000,312.48,314,309.68,310.24,2405637,0
+USO.US,D,20111201,000000,309.28,312.64,305.44,308.88,1174158,0
+USO.US,D,20111202,000000,311.04,312.72,308.24,312.24,1166453,0
+USO.US,D,20111205,000000,315.76,316,309.68,312.08,1096630,0
+USO.US,D,20111206,000000,311.12,313.28,309.92,312,1107930,0
+USO.US,D,20111207,000000,312.56,313.2,307.92,310.48,1054288,0
+USO.US,D,20111208,000000,308.16,309.2,301.76,302.24,1398382,0
+USO.US,D,20111209,000000,302.24,308.08,301.6,308,825603,0
+USO.US,D,20111212,000000,303.68,303.92,301.36,303.04,818828,0
+USO.US,D,20111213,000000,304.56,312.72,304.56,308.88,2517600,0
+USO.US,D,20111214,000000,299.28,300.64,291.12,293.28,2902056,0
+USO.US,D,20111215,000000,295.2,295.52,288.4,289.04,1577146,0
+USO.US,D,20111216,000000,289.44,292,285.84,290.16,1572360,0
+USO.US,D,20111219,000000,291.12,291.6,287.44,289.6,927275,0
+USO.US,D,20111220,000000,298.4,300.88,297.76,300.48,1255191,0
+USO.US,D,20111221,000000,301.36,305.92,300.16,304.88,1341023,0
+USO.US,D,20111222,000000,306.16,308.4,305.68,306.24,672230,0
+USO.US,D,20111223,000000,307.76,308.88,306.96,307.92,270455,0
+USO.US,D,20111227,000000,307.92,313.68,307.68,312.48,979353,0
+USO.US,D,20111228,000000,311.12,311.12,305.52,306.72,623336,0
+USO.US,D,20111229,000000,307.12,307.68,302.96,307.28,1115577,0
+USO.US,D,20111230,000000,304.8,307.92,303.92,304.88,514283,0
+USO.US,D,20120103,000000,314,318,313.92,317.52,1546355,0
+USO.US,D,20120104,000000,316,319.68,315.04,318.16,1726654,0
+USO.US,D,20120105,000000,315.92,318.8,312.96,313.36,1474946,0
+USO.US,D,20120106,000000,315.12,315.12,310.88,313.76,1220068,0
+USO.US,D,20120109,000000,312.88,313.12,308.48,312.64,938652,0
+USO.US,D,20120110,000000,316.56,317.84,314.64,314.72,882781,0
+USO.US,D,20120111,000000,312.72,314.48,309.92,311.36,1107635,0
+USO.US,D,20120112,000000,314.32,317.28,303.6,304.48,2068498,0
+USO.US,D,20120113,000000,303.2,305.68,301.12,305.28,1408641,0
+USO.US,D,20120117,000000,308.72,310.72,306.48,310.32,1156586,0
+USO.US,D,20120118,000000,311.12,312.24,307.52,310.64,1556915,0
+USO.US,D,20120119,000000,312.64,312.88,307.76,309.52,1315201,0
+USO.US,D,20120120,000000,305.28,305.6,301.44,302.24,1650696,0
+USO.US,D,20120123,000000,304,308.16,303.68,307.12,1058932,0
+USO.US,D,20120124,000000,302.32,305.6,302,304.8,808285,0
+USO.US,D,20120125,000000,302.72,308.64,299.92,306.8,1774820,0
+USO.US,D,20120126,000000,311.44,311.68,305.12,306.96,881722,0
+USO.US,D,20120127,000000,306.24,309.36,304.72,306.4,905848,0
+USO.US,D,20120130,000000,303.44,306.24,302.64,304.08,668690,0
+USO.US,D,20120131,000000,310.64,310.72,300.88,302.56,1210906,0
+USO.US,D,20120201,000000,305.04,305.84,298.8,299.04,1295537,0
+USO.US,D,20120202,000000,297.28,298.56,293.44,297.04,1147222,0
+USO.US,D,20120203,000000,297.92,301.36,296.56,300.72,1430910,0
+USO.US,D,20120206,000000,298.64,300.24,297.04,298.64,718681,0
+USO.US,D,20120207,000000,296.56,304.64,296.32,303.6,1279621,0
+USO.US,D,20120208,000000,307.04,307.52,301.52,304.32,1130718,0
+USO.US,D,20120209,000000,307.12,307.84,305.2,306.64,583069,0
+USO.US,D,20120210,000000,300.4,304.16,300.08,304.16,751063,0
+USO.US,D,20120213,000000,308.08,310.32,305.2,309.52,1801143,0
+USO.US,D,20120214,000000,312.48,312.8,308.08,310.72,1052357,0
+USO.US,D,20120215,000000,312.4,313.44,310.96,313.44,916850,0
+USO.US,D,20120216,000000,312.24,315.2,311.44,314.24,794995,0
+USO.US,D,20120217,000000,317.68,318,315.36,318,891450,0
+USO.US,D,20120221,000000,321.04,325.92,320.32,324.64,1423754,0
+USO.US,D,20120222,000000,324,326.64,323.44,324.72,1106144,0
+USO.US,D,20120223,000000,324.48,331.28,322.8,330.96,1215205,0
+USO.US,D,20120224,000000,332.8,336.48,330.4,336.08,1372299,0
+USO.US,D,20120227,000000,332.24,334.8,328.24,329.44,1417243,0
+USO.US,D,20120228,000000,330.96,332.88,325.28,326.32,1242944,0
+USO.US,D,20120229,000000,326.8,328.56,320.8,327.36,2474759,0
+USO.US,D,20120301,000000,329.2,338.4,326.56,334,3072201,0
+USO.US,D,20120302,000000,330.24,330.56,323.84,326.16,1930278,0
+USO.US,D,20120305,000000,327.52,327.92,324.56,327.76,925675,0
+USO.US,D,20120306,000000,320.8,323.28,319.76,321.04,1261582,0
+USO.US,D,20120307,000000,320.24,325.92,319.28,324.88,729984,0
+USO.US,D,20120308,000000,325.6,328,323.84,326.56,911324,0
+USO.US,D,20120309,000000,326.48,330.88,325.92,328.72,936015,0
+USO.US,D,20120312,000000,324.48,326.08,322.4,325.6,645129,0
+USO.US,D,20120313,000000,324.64,328.48,323.52,326.64,893655,0
+USO.US,D,20120314,000000,325.36,327.52,321.76,323.28,1093085,0
+USO.US,D,20120315,000000,323.28,324.48,317.6,322.24,3414340,0
+USO.US,D,20120316,000000,323.44,329.36,322.72,328.24,1076700,0
+USO.US,D,20120319,000000,329.6,331.04,328.48,330.32,724359,0
+USO.US,D,20120320,000000,326.24,326.4,321.84,323.44,1216167,0
+USO.US,D,20120321,000000,324.24,327.76,323.44,325.28,1052529,0
+USO.US,D,20120322,000000,319.12,321.36,318.24,321.12,1034555,0
+USO.US,D,20120323,000000,321.68,329.68,320.32,325.52,1846623,0
+USO.US,D,20120326,000000,325.52,326.72,324.64,326.16,543670,0
+USO.US,D,20120327,000000,326.8,328,324.32,325.68,932525,0
+USO.US,D,20120328,000000,321.04,321.6,318.8,321.52,1227568,0
+USO.US,D,20120329,000000,320.24,320.96,310.96,314.32,1600854,0
+USO.US,D,20120330,000000,315.04,317.04,312.96,313.84,735503,0
+USO.US,D,20120402,000000,311.44,321.04,311.04,320.24,959604,0
+USO.US,D,20120403,000000,319.6,320.16,315.44,317.28,629031,0
+USO.US,D,20120404,000000,312.96,313.84,307.76,310.72,1086673,0
+USO.US,D,20120405,000000,309.76,314.8,309.68,314.4,434829,0
+USO.US,D,20120409,000000,308.48,312.32,306.88,311.76,675961,0
+USO.US,D,20120410,000000,311.04,313.36,306.48,308.08,822679,0
+USO.US,D,20120411,000000,309.44,313.84,308.56,312.08,1029082,0
+USO.US,D,20120412,000000,313.2,317.12,313.04,315.52,724228,0
+USO.US,D,20120413,000000,314,314.64,312.16,313.2,509094,0
+USO.US,D,20120416,000000,313.04,314.48,309.84,313.44,720331,0
+USO.US,D,20120417,000000,318.64,319.12,316.32,317.12,676097,0
+USO.US,D,20120418,000000,315.76,316.56,310.88,312.4,641915,0
+USO.US,D,20120419,000000,312.32,313.12,309.36,311.68,689486,0
+USO.US,D,20120420,000000,316.08,316.88,312.96,315.12,670577,0
+USO.US,D,20120423,000000,309.84,312.4,308.4,312.24,693912,0
+USO.US,D,20120424,000000,314.96,315.12,312.08,313.36,518493,0
+USO.US,D,20120425,000000,314.64,316.72,312.32,315.28,1070063,0
+USO.US,D,20120426,000000,315.52,317.76,315.04,316.24,669286,0
+USO.US,D,20120427,000000,316.4,318,315.04,316.96,420023,0
+USO.US,D,20120430,000000,315.44,318.48,314.96,317.44,609141,0
+USO.US,D,20120501,000000,317.04,322.32,317.04,321.2,757664,0
+USO.US,D,20120502,000000,320.08,320.48,317.68,319.12,713543,0
+USO.US,D,20120503,000000,315.44,315.52,310,310.64,1135115,0
+USO.US,D,20120504,000000,302.72,303.92,295.36,298.32,2510971,0
+USO.US,D,20120507,000000,294.88,297.28,292,296.4,1345584,0
+USO.US,D,20120508,000000,293.84,295.2,289.2,294.96,1337393,0
+USO.US,D,20120509,000000,289.92,293.28,288.24,292.16,1426503,0
+USO.US,D,20120510,000000,294.88,295.76,292.4,292.88,593314,0
+USO.US,D,20120511,000000,290.16,294.16,289.92,290.08,568846,0
+USO.US,D,20120514,000000,285.68,287.84,284.24,284.88,657471,0
+USO.US,D,20120515,000000,286.4,287.76,281.76,282.24,784406,0
+USO.US,D,20120516,000000,281.52,285.12,279.52,280.4,1330655,0
+USO.US,D,20120517,000000,283.04,283.6,278.88,280.32,543743,0
+USO.US,D,20120518,000000,279.12,280.32,275.44,275.44,901445,0
+USO.US,D,20120521,000000,277.44,281.52,276.8,281.2,692520,0
+USO.US,D,20120522,000000,279.28,280,275.12,275.84,660516,0
+USO.US,D,20120523,000000,275.36,275.68,269.28,272.72,1161584,0
+USO.US,D,20120524,000000,274.32,276,272,274.08,664684,0
+USO.US,D,20120525,000000,273.68,274.96,273.28,273.76,387743,0
+USO.US,D,20120529,000000,276.24,278.08,272.16,273.84,765999,0
+USO.US,D,20120530,000000,268.16,268.32,263.44,264.16,829882,0
+USO.US,D,20120531,000000,264.32,264.72,258.96,260.88,1363874,0
+USO.US,D,20120601,000000,253.6,254.96,248.24,251.44,1833414,0
+USO.US,D,20120604,000000,250.72,254.48,249.84,254.08,1482907,0
+USO.US,D,20120605,000000,252.88,254.64,252.48,254.08,925593,0
+USO.US,D,20120606,000000,256.8,260.08,255.68,257.2,1136555,0
+USO.US,D,20120607,000000,262.16,262.4,252.88,253.76,1020207,0
+USO.US,D,20120608,000000,249.52,255.2,249.04,254.4,1111944,0
+USO.US,D,20120611,000000,255.2,255.2,245.36,245.6,1248855,0
+USO.US,D,20120612,000000,250.56,252.32,248.96,251.36,846612,0
+USO.US,D,20120613,000000,248.32,253.2,247.68,248.8,891651,0
+USO.US,D,20120614,000000,249.52,254.4,248.32,253.84,617662,0
+USO.US,D,20120615,000000,253.12,254.32,251.6,253.04,610315,0
+USO.US,D,20120618,000000,248.16,252.88,247.44,250.56,694218,0
+USO.US,D,20120619,000000,253.92,254.48,251.92,253.44,915426,0
+USO.US,D,20120620,000000,252.4,252.64,242.88,243.92,2734537,0
+USO.US,D,20120621,000000,242.4,243.2,234.48,235.68,2306432,0
+USO.US,D,20120622,000000,236.56,241.44,235.6,240.8,1278972,0
+USO.US,D,20120625,000000,237.44,238.72,234.4,238.4,997638,0
+USO.US,D,20120626,000000,238.32,239.28,235.44,238.48,861675,0
+USO.US,D,20120627,000000,240.96,242.96,239.6,241.6,1166436,0
+USO.US,D,20120628,000000,239.52,240.16,232.16,236,1760185,0
+USO.US,D,20120629,000000,246.08,256.24,244.48,254.64,2552311,0
+USO.US,D,20120702,000000,251.44,253.6,246.56,251.44,2193864,0
+USO.US,D,20120703,000000,261.52,264.32,260.32,263.52,1744864,0
+USO.US,D,20120705,000000,261.52,264.64,259.76,260.96,1239600,0
+USO.US,D,20120706,000000,254.16,255.92,252.4,252.72,1196727,0
+USO.US,D,20120709,000000,253.68,259.68,253.28,257.36,836491,0
+USO.US,D,20120710,000000,257.2,257.36,251.2,252.16,1024307,0
+USO.US,D,20120711,000000,255.6,259.6,254.24,258.64,1541911,0
+USO.US,D,20120712,000000,254.72,259.28,252.96,257.6,948848,0
+USO.US,D,20120713,000000,259.12,262.96,259.12,261.44,615358,0
+USO.US,D,20120716,000000,262.4,265.6,260.72,264.96,856713,0
+USO.US,D,20120717,000000,267.2,268.32,262.4,267.04,1149772,0
+USO.US,D,20120718,000000,267.84,270,267.04,269.52,868784,0
+USO.US,D,20120719,000000,273.92,278.72,273.68,277.12,1486592,0
+USO.US,D,20120720,000000,273.28,275.36,271.68,273.6,1055028,0
+USO.US,D,20120723,000000,264.16,268.24,262.64,264,1222496,0
+USO.US,D,20120724,000000,264.8,266.16,262.8,265.2,1047246,0
+USO.US,D,20120725,000000,264.8,267.04,259.6,265.68,1106275,0
+USO.US,D,20120726,000000,269.2,270,266.16,267.28,704863,0
+USO.US,D,20120727,000000,268.08,270.32,267.04,269.36,727064,0
+USO.US,D,20120730,000000,268.8,269.92,266.96,267.6,649687,0
+USO.US,D,20120731,000000,267.6,268.08,261.2,261.44,1135454,0
+USO.US,D,20120801,000000,264.24,267.28,262.72,265.36,1112078,0
+USO.US,D,20120802,000000,260.8,264.32,259.68,260.8,1036518,0
+USO.US,D,20120803,000000,268.24,274.08,267.76,272.56,1485011,0
+USO.US,D,20120806,000000,271.6,275.84,271.2,275.36,836822,0
+USO.US,D,20120807,000000,277.12,282,276.32,279.28,848215,0
+USO.US,D,20120808,000000,280.24,282.96,277.6,278.96,757006,0
+USO.US,D,20120809,000000,279.68,281.36,278.4,279.44,354741,0
+USO.US,D,20120810,000000,275.84,278.96,274.72,278.8,439031,0
+USO.US,D,20120813,000000,279.68,280,275.04,277.28,512097,0
+USO.US,D,20120814,000000,279.12,280.72,277.76,279.36,536414,0
+USO.US,D,20120815,000000,277.52,283.6,277.44,281.52,976552,0
+USO.US,D,20120816,000000,282.64,286.08,281.36,284.48,893436,0
+USO.US,D,20120817,000000,286.08,287.6,284.16,287.6,641328,0
+USO.US,D,20120820,000000,286.56,287.04,283.92,286.64,661495,0
+USO.US,D,20120821,000000,290.64,291.36,287.44,287.84,868613,0
+USO.US,D,20120822,000000,287.76,290.4,287.28,289.76,897173,0
+USO.US,D,20120823,000000,290.8,291.6,285.2,286.08,1219416,0
+USO.US,D,20120824,000000,287.44,289.36,284.88,285.44,535260,0
+USO.US,D,20120827,000000,283.6,284.96,281.12,284.88,926345,0
+USO.US,D,20120828,000000,285.84,287.2,284.16,286.32,698436,0
+USO.US,D,20120829,000000,285.92,286,282.16,283.04,954262,0
+USO.US,D,20120830,000000,283.28,283.6,279.76,282.08,642015,0
+USO.US,D,20120831,000000,286.96,288.64,282.64,287.12,1034723,0
+USO.US,D,20120904,000000,287.68,287.84,282.8,284.08,824189,0
+USO.US,D,20120905,000000,283.76,284.72,280.72,284.56,853272,0
+USO.US,D,20120906,000000,287.92,290.88,281.84,281.84,1578023,0
+USO.US,D,20120907,000000,283.76,288,280.08,287.04,1304581,0
+USO.US,D,20120910,000000,285.12,287.76,284.32,286.8,537413,0
+USO.US,D,20120911,000000,288.8,289.6,287.6,288.88,734882,0
+USO.US,D,20120912,000000,289.36,290.24,287.76,288.32,722205,0
+USO.US,D,20120913,000000,292.56,292.88,287.28,292.08,1195154,0
+USO.US,D,20120914,000000,295.68,297.36,293.2,294.72,919519,0
+USO.US,D,20120917,000000,294.88,296.16,281.84,286,3109300,0
+USO.US,D,20120918,000000,286.24,287.52,283.12,284.56,1011799,0
+USO.US,D,20120919,000000,279.6,279.68,271.68,272.96,2720057,0
+USO.US,D,20120920,000000,272.64,276.08,272,276.08,1067763,0
+USO.US,D,20120921,000000,276.96,277.92,274.8,275.92,889807,0
+USO.US,D,20120924,000000,272.08,273.2,270.16,272.72,676814,0
+USO.US,D,20120925,000000,274.48,276,270,270,747578,0
+USO.US,D,20120926,000000,268,268.08,263.84,266.72,1409422,0
+USO.US,D,20120927,000000,270.64,274,269.44,273.2,981801,0
+USO.US,D,20120928,000000,272.88,274.24,271.28,272.96,690517,0
+USO.US,D,20121001,000000,275.6,276.8,273.2,274,750631,0
+USO.US,D,20121002,000000,274.8,275.04,271.92,272.16,589471,0
+USO.US,D,20121003,000000,268.56,268.72,260.16,260.88,2041968,0
+USO.US,D,20121004,000000,263.92,272.32,263.04,271.52,1510700,0
+USO.US,D,20121005,000000,269.6,269.6,264,266.8,904241,0
+USO.US,D,20121008,000000,264.88,266.48,264.08,265.76,443311,0
+USO.US,D,20121009,000000,267.6,275.44,267.52,273.44,1670340,0
+USO.US,D,20121010,000000,274,277.6,269.84,270.72,1050809,0
+USO.US,D,20121011,000000,274.16,275.52,271.52,274.32,1001138,0
+USO.US,D,20121012,000000,273.28,274.72,270.32,272,585708,0
+USO.US,D,20121015,000000,268.96,272.96,266.4,272,1317799,0
+USO.US,D,20121016,000000,271.52,273.6,271.2,273.12,767668,0
+USO.US,D,20121017,000000,274.24,275.36,271.52,272.8,643742,0
+USO.US,D,20121018,000000,270,274.48,269.12,272.56,1038350,0
+USO.US,D,20121019,000000,275.6,275.68,266.16,266.72,1534073,0
+USO.US,D,20121022,000000,266.48,267.36,261.44,263.2,2151767,0
+USO.US,D,20121023,000000,257.12,257.2,252.96,255.76,1754706,0
+USO.US,D,20121024,000000,255.04,255.68,250.8,253.04,1698955,0
+USO.US,D,20121025,000000,255.2,255.52,251.6,254.24,1061385,0
+USO.US,D,20121026,000000,253.2,254.88,252.48,254.32,995323,0
+USO.US,D,20121031,000000,254.48,257.36,253.6,254.24,657349,0
+USO.US,D,20121101,000000,254.8,258,254.16,256.48,987379,0
+USO.US,D,20121102,000000,255.6,255.68,249.84,250.8,1000154,0
+USO.US,D,20121105,000000,251.04,253.44,250.32,252.88,872660,0
+USO.US,D,20121106,000000,255.44,263.04,254,260.48,1220497,0
+USO.US,D,20121107,000000,255.84,257.04,248,249.68,1765192,0
+USO.US,D,20121108,000000,250.4,252.24,248.64,250.4,943218,0
+USO.US,D,20121109,000000,250.48,255.84,250.24,253.84,860674,0
+USO.US,D,20121112,000000,253.84,255.28,251.68,252.72,621323,0
+USO.US,D,20121113,000000,250.48,253.52,250.16,251.28,777203,0
+USO.US,D,20121114,000000,252.16,255.36,251.12,254.16,1487417,0
+USO.US,D,20121115,000000,255.52,255.92,249.6,251.92,1498443,0
+USO.US,D,20121116,000000,254.56,256.4,253.04,255.44,1262488,0
+USO.US,D,20121119,000000,260.08,263.44,260,261.36,1164374,0
+USO.US,D,20121120,000000,259.28,260.24,252.72,255.6,2116052,0
+USO.US,D,20121121,000000,256,257.36,253.44,256.96,1146301,0
+USO.US,D,20121123,000000,256.8,259.6,256.8,258.56,284826,0
+USO.US,D,20121126,000000,256.48,257.92,255.92,257.52,373304,0
+USO.US,D,20121127,000000,256.96,257.84,254.64,255.84,578265,0
+USO.US,D,20121128,000000,250.96,254.4,250.32,254.32,835068,0
+USO.US,D,20121129,000000,259.36,260.08,256.88,257.36,709094,0
+USO.US,D,20121130,000000,258.96,260.96,258.64,260.48,476676,0
+USO.US,D,20121203,000000,264.32,264.88,260.24,260.8,644075,0
+USO.US,D,20121204,000000,257.92,260.56,257.28,259.28,395937,0
+USO.US,D,20121205,000000,259.2,259.68,256.48,257.76,600252,0
+USO.US,D,20121206,000000,253.92,254.64,251.28,253.28,817198,0
+USO.US,D,20121207,000000,253.44,254,251.6,252.24,435440,0
+USO.US,D,20121210,000000,253.2,253.92,250.08,251.12,395680,0
+USO.US,D,20121211,000000,251.36,251.92,249.76,251.76,610406,0
+USO.US,D,20121212,000000,254.8,256.88,252.32,254.24,754189,0
+USO.US,D,20121213,000000,252.96,254.88,251.52,252.64,342279,0
+USO.US,D,20121214,000000,253.2,254.56,252.4,254.48,315865,0
+USO.US,D,20121217,000000,254.8,256.8,254.64,256.08,348752,0
+USO.US,D,20121218,000000,256.8,258.16,255.36,257.44,436819,0
+USO.US,D,20121219,000000,258.08,263.04,257.68,261.36,689500,0
+USO.US,D,20121220,000000,261.04,263.6,260.48,261.84,399477,0
+USO.US,D,20121221,000000,257.28,258.88,256.16,258.88,784802,0
+USO.US,D,20121224,000000,257.44,258,256.88,257.92,192689,0
+USO.US,D,20121226,000000,264.4,265.84,263.36,265.2,695038,0
+USO.US,D,20121227,000000,265.36,265.76,262.16,265.52,488814,0
+USO.US,D,20121228,000000,265.44,266.08,263.04,264.32,508630,0
+USO.US,D,20121231,000000,263.2,267.76,263.12,266.96,593755,0
+USO.US,D,20130102,000000,272,272.72,269.6,270.56,693096,0
+USO.US,D,20130103,000000,270.8,271.6,269.6,269.92,487633,0
+USO.US,D,20130104,000000,269.6,271.12,268.56,271.04,742613,0
+USO.US,D,20130107,000000,269.76,271.76,269.04,271.36,356665,0
+USO.US,D,20130108,000000,272.08,272.24,269.84,271.68,505446,0
+USO.US,D,20130109,000000,271.6,272.56,269.92,271.04,344071,0
+USO.US,D,20130110,000000,274.32,274.56,272.48,273.36,437307,0
+USO.US,D,20130111,000000,270.96,272.88,269.6,272.48,445028,0
+USO.US,D,20130114,000000,272.96,274.48,270.64,274.24,393611,0
+USO.US,D,20130115,000000,274,274.16,271.36,271.92,373957,0
+USO.US,D,20130116,000000,272.32,274.64,271.68,274.24,529446,0
+USO.US,D,20130117,000000,277.6,279.52,276.8,277.36,830507,0
+USO.US,D,20130118,000000,277.6,278.48,276.32,278.16,499684,0
+USO.US,D,20130122,000000,278.56,280.72,278,280.08,549185,0
+USO.US,D,20130123,000000,279.36,280.08,275.04,276.88,765121,0
+USO.US,D,20130124,000000,278.4,280,277.52,278.08,601695,0
+USO.US,D,20130125,000000,278.96,279.36,276.32,278.24,477865,0
+USO.US,D,20130128,000000,279.68,279.92,276.56,279.52,457214,0
+USO.US,D,20130129,000000,281.52,283.28,280.48,282.32,738889,0
+USO.US,D,20130130,000000,283.36,284.24,281.92,283.92,679040,0
+USO.US,D,20130131,000000,281.28,282.8,280.96,282.24,552224,0
+USO.US,D,20130201,000000,280.24,284.16,279.52,282.8,673437,0
+USO.US,D,20130204,000000,279.12,280.56,277.68,278.24,639979,0
+USO.US,D,20130205,000000,280.4,281.12,279.6,280.24,396426,0
+USO.US,D,20130206,000000,276.4,280.8,276.08,280.32,531870,0
+USO.US,D,20130207,000000,280.8,281.2,276.72,277.44,492893,0
+USO.US,D,20130208,000000,279.04,279.68,276,277.6,391778,0
+USO.US,D,20130211,000000,276.4,281.12,275.52,280.96,592133,0
+USO.US,D,20130212,000000,282.08,283.12,281.36,282.24,341320,0
+USO.US,D,20130213,000000,283.44,283.92,279.92,281.52,641568,0
+USO.US,D,20130214,000000,282.08,283.04,281.28,282.16,264228,0
+USO.US,D,20130215,000000,277.52,281.6,275.84,277.76,880114,0
+USO.US,D,20130219,000000,277.28,279.76,276.56,279.68,528344,0
+USO.US,D,20130220,000000,279.84,280.32,271.36,273.36,1425100,0
+USO.US,D,20130221,000000,267.92,269.52,266.8,267.44,974185,0
+USO.US,D,20130222,000000,267.52,269.04,266.4,268.8,563937,0
+USO.US,D,20130225,000000,269.6,270,265.36,265.68,550159,0
+USO.US,D,20130226,000000,267.6,268.96,265.44,266.64,818551,0
+USO.US,D,20130227,000000,266,268.8,265.68,267.2,627456,0
+USO.US,D,20130228,000000,267.12,268,263.68,264.48,664121,0
+USO.US,D,20130301,000000,261.28,262.24,259.28,261.92,619158,0
+USO.US,D,20130304,000000,260.72,260.88,257.28,259.2,751160,0
+USO.US,D,20130305,000000,260.32,261.92,259.2,261.52,524460,0
+USO.US,D,20130306,000000,260.72,260.72,257.84,260.32,606985,0
+USO.US,D,20130307,000000,262.08,264,261.68,263.52,702831,0
+USO.US,D,20130308,000000,262.96,264.8,261.92,264.4,383426,0
+USO.US,D,20130311,000000,262.88,265.2,261.6,264.32,249726,0
+USO.US,D,20130312,000000,267.68,268.8,265.76,266.08,424181,0
+USO.US,D,20130313,000000,268,268.56,264.24,265.52,422163,0
+USO.US,D,20130314,000000,266.08,267.84,265.84,267.36,263199,0
+USO.US,D,20130315,000000,268.88,269.2,267.36,268.8,311383,0
+USO.US,D,20130318,000000,264.32,270,264,269.2,433926,0
+USO.US,D,20130319,000000,269.52,269.84,264.4,264.56,818570,0
+USO.US,D,20130320,000000,267.36,268,264.8,267.6,562752,0
+USO.US,D,20130321,000000,265.84,267.44,262.96,264.4,538546,0
+USO.US,D,20130322,000000,266.48,268.88,264.96,268.88,390071,0
+USO.US,D,20130325,000000,271.12,273.84,269.2,270.8,814082,0
+USO.US,D,20130326,000000,273.92,276.08,272.64,275.6,828063,0
+USO.US,D,20130327,000000,274.16,277.2,273.68,276.4,580062,0
+USO.US,D,20130328,000000,276.72,278.72,276.24,278,437632,0
+USO.US,D,20130401,000000,275.44,277.92,274.56,277.44,438265,0
+USO.US,D,20130402,000000,275.2,278.88,275.04,277.2,571170,0
+USO.US,D,20130403,000000,277.04,277.36,269.6,270.08,1091103,0
+USO.US,D,20130404,000000,265.84,268.88,263.76,267.12,1089334,0
+USO.US,D,20130405,000000,264.64,266.48,263.36,266.24,727579,0
+USO.US,D,20130408,000000,266.48,268,264.72,267.92,382998,0
+USO.US,D,20130409,000000,266.64,270.4,265.84,269.12,455806,0
+USO.US,D,20130410,000000,268.32,271.36,267.68,270.64,488112,0
+USO.US,D,20130411,000000,269.68,270.16,266.32,267.68,523501,0
+USO.US,D,20130412,000000,261.92,262.88,258.48,260.24,1268474,0
+USO.US,D,20130415,000000,255.52,256.16,251.52,251.92,1361289,0
+USO.US,D,20130416,000000,252.88,254.56,250.72,254.08,738419,0
+USO.US,D,20130417,000000,251.28,251.68,246.32,248.08,1253305,0
+USO.US,D,20130418,000000,249.52,253.12,246.96,253.12,1170947,0
+USO.US,D,20130419,000000,251.68,252.64,250.4,251.12,534262,0
+USO.US,D,20130422,000000,252.8,255.2,250.08,254.56,710069,0
+USO.US,D,20130423,000000,252,254.96,251.36,254.88,572691,0
+USO.US,D,20130424,000000,256.16,261.36,255.92,261.28,823771,0
+USO.US,D,20130425,000000,260.48,267.6,260,266,1038209,0
+USO.US,D,20130426,000000,265.68,266.32,262.56,264.96,773990,0
+USO.US,D,20130429,000000,266.72,270,265.68,268.88,614245,0
+USO.US,D,20130430,000000,269.12,269.12,264.96,265.28,626914,0
+USO.US,D,20130501,000000,258.96,260.48,256.96,259.12,1243619,0
+USO.US,D,20130502,000000,260.72,268.64,260.4,267.92,989465,0
+USO.US,D,20130503,000000,271.2,273.76,270.4,272.08,1195718,0
+USO.US,D,20130506,000000,271.68,274.4,270.4,273.12,587388,0
+USO.US,D,20130507,000000,272.96,274.4,270.64,272.08,616315,0
+USO.US,D,20130508,000000,273.6,275.76,272.96,275.2,614811,0
+USO.US,D,20130509,000000,273.68,274.96,271.92,273.36,522310,0
+USO.US,D,20130510,000000,268.72,274.24,266.24,273.12,931846,0
+USO.US,D,20130513,000000,271.28,272.64,269.28,270.88,545282,0
+USO.US,D,20130514,000000,270.24,271.44,267.6,268.48,591374,0
+USO.US,D,20130515,000000,264.8,269.12,262.72,268.88,1232957,0
+USO.US,D,20130516,000000,269.44,272.48,268.16,270.96,604388,0
+USO.US,D,20130517,000000,273.84,274.32,270.88,273.68,709731,0
+USO.US,D,20130520,000000,272.64,276.72,272.16,275.52,467779,0
+USO.US,D,20130521,000000,275.04,275.6,272.08,272.88,552990,0
+USO.US,D,20130522,000000,270.24,272.8,267.2,267.68,1324572,0
+USO.US,D,20130523,000000,263.12,268.4,262.08,268.32,1136016,0
+USO.US,D,20130524,000000,265.36,267.92,264.64,266.96,518640,0
+USO.US,D,20130528,000000,272.08,272.32,269.68,270.32,472810,0
+USO.US,D,20130529,000000,269.6,270.56,263.84,264.8,1149148,0
+USO.US,D,20130530,000000,262,267.12,260.88,266,1120110,0
+USO.US,D,20130531,000000,263.28,264.88,260.24,260.88,807076,0
+USO.US,D,20130603,000000,263.44,266.24,262.32,265.28,615874,0
+USO.US,D,20130604,000000,264,268.32,262.48,265.6,454201,0
+USO.US,D,20130605,000000,267.2,268.4,265.92,266.08,546727,0
+USO.US,D,20130606,000000,268.4,270.88,268.16,268.96,742020,0
+USO.US,D,20130607,000000,267.2,273.92,266.4,273.28,851562,0
+USO.US,D,20130610,000000,271.28,272.72,270.48,272,309190,0
+USO.US,D,20130611,000000,268.32,271.28,268,270.32,539617,0
+USO.US,D,20130612,000000,272.8,273.92,271.28,272.24,690884,0
+USO.US,D,20130613,000000,271.28,275.28,271.2,274.64,342703,0
+USO.US,D,20130614,000000,278.08,278.72,277.04,277.92,782255,0
+USO.US,D,20130617,000000,278.88,279.52,276.8,278.08,537002,0
+USO.US,D,20130618,000000,278.8,280.16,277.68,279.68,319323,0
+USO.US,D,20130619,000000,279.68,280.4,277.04,278.24,442914,0
+USO.US,D,20130620,000000,271.84,272.24,268.16,269.04,1136980,0
+USO.US,D,20130621,000000,269.04,269.52,263.84,265.84,1297658,0
+USO.US,D,20130624,000000,264.4,270.88,264,269.12,841828,0
+USO.US,D,20130625,000000,271.36,271.6,268.48,269.92,565948,0
+USO.US,D,20130626,000000,270.56,271.04,265.44,270.4,581098,0
+USO.US,D,20130627,000000,272,276,271.36,274.64,844978,0
+USO.US,D,20130628,000000,275.44,276.64,272.96,273.44,592348,0
+USO.US,D,20130701,000000,276.88,278.4,275.68,277.36,588757,0
+USO.US,D,20130702,000000,279.2,282.88,278.88,281.68,1092855,0
+USO.US,D,20130703,000000,287.52,289.44,284.8,286.72,1525398,0
+USO.US,D,20130705,000000,288.4,292.72,287.52,292.48,903439,0
+USO.US,D,20130708,000000,290.32,293.36,289.76,291.28,526526,0
+USO.US,D,20130709,000000,290.96,294.4,290.64,294.16,714039,0
+USO.US,D,20130710,000000,298,301.12,296.56,299.44,1379188,0
+USO.US,D,20130711,000000,298.72,298.8,295.04,296.08,1018861,0
+USO.US,D,20130712,000000,298.4,300.8,296.88,300.48,700766,0
+USO.US,D,20130715,000000,298.96,302.08,298.88,301.36,592731,0
+USO.US,D,20130716,000000,302.16,302.4,299.76,299.84,403738,0
+USO.US,D,20130717,000000,300.64,302.72,299.84,302.4,411382,0
+USO.US,D,20130718,000000,303.44,307.68,303.44,306.72,604824,0
+USO.US,D,20130719,000000,308.88,308.96,304.08,307.6,755128,0
+USO.US,D,20130722,000000,306.56,307.04,302.88,303.36,802068,0
+USO.US,D,20130723,000000,301.92,305.52,301.76,304.72,577045,0
+USO.US,D,20130724,000000,302.88,304.08,298,299.2,899236,0
+USO.US,D,20130725,000000,299.36,301.04,296,300.64,650241,0
+USO.US,D,20130726,000000,299.04,299.12,295.52,297.68,400043,0
+USO.US,D,20130729,000000,298.4,299.04,296,297.04,340094,0
+USO.US,D,20130730,000000,295.2,295.28,292,293.36,656291,0
+USO.US,D,20130731,000000,293.68,299.36,292.8,298.88,783179,0
+USO.US,D,20130801,000000,304.8,307.28,304.48,306.16,1106474,0
+USO.US,D,20130802,000000,304.56,304.96,302.72,303.52,550701,0
+USO.US,D,20130805,000000,301.28,304.4,301.04,302.64,341017,0
+USO.US,D,20130806,000000,302.32,302.48,298.16,299.68,761324,0
+USO.US,D,20130807,000000,298.16,300,296,296.08,741425,0
+USO.US,D,20130808,000000,294.16,294.88,290.8,294.72,1357261,0
+USO.US,D,20130809,000000,296.48,301.12,296.24,300.72,906521,0
+USO.US,D,20130812,000000,299.2,302.32,298.16,302.08,538523,0
+USO.US,D,20130813,000000,301.84,304.56,300.56,303.2,558796,0
+USO.US,D,20130814,000000,302.8,305.12,301.2,304.72,637508,0
+USO.US,D,20130815,000000,306.48,307.2,303.84,305.92,569968,0
+USO.US,D,20130816,000000,306.4,308.56,304.08,307.2,667602,0
+USO.US,D,20130819,000000,305.6,307.44,304.48,305.36,425155,0
+USO.US,D,20130820,000000,301.52,305.68,299.12,300.16,845895,0
+USO.US,D,20130821,000000,299.92,300.16,295.92,297.36,685636,0
+USO.US,D,20130822,000000,297.2,300.8,296.72,300.32,563927,0
+USO.US,D,20130823,000000,299.28,305.6,298.16,303.6,742870,0
+USO.US,D,20130826,000000,303.6,304.08,301.68,303.68,712507,0
+USO.US,D,20130827,000000,311.2,312.4,309.76,310.96,1805168,0
+USO.US,D,20130828,000000,313.76,315.68,312,312.64,1616391,0
+USO.US,D,20130829,000000,312.64,314.64,307.92,308.64,1016899,0
+USO.US,D,20130830,000000,308.32,310.8,305.68,307.84,1295627,0
+USO.US,D,20130903,000000,306,311.04,305.84,310.08,989884,0
+USO.US,D,20130904,000000,306.8,308.4,305.12,306.72,536654,0
+USO.US,D,20130905,000000,308.24,310.16,306.4,309.52,551911,0
+USO.US,D,20130906,000000,312.64,316.32,312.24,314.88,1304135,0
+USO.US,D,20130909,000000,313.92,314.88,310.72,311.52,989075,0
+USO.US,D,20130910,000000,305.76,307.52,304.24,306.72,1337609,0
+USO.US,D,20130911,000000,307.92,308.72,305.76,307.84,693301,0
+USO.US,D,20130912,000000,308.8,312.08,308.48,310.96,612164,0
+USO.US,D,20130913,000000,307.76,311.04,306.88,310.8,404274,0
+USO.US,D,20130916,000000,306,308.08,304.8,304.88,773046,0
+USO.US,D,20130917,000000,303.76,304.16,300.96,301.92,845091,0
+USO.US,D,20130918,000000,303.12,310.4,302.48,309.44,993770,0
+USO.US,D,20130919,000000,308.48,308.96,304.32,304.64,861456,0
+USO.US,D,20130920,000000,303.76,305.44,301.2,302.16,699551,0
+USO.US,D,20130923,000000,298.64,299.68,297.28,298.16,738894,0
+USO.US,D,20130924,000000,296.4,298.4,294.8,297.76,729714,0
+USO.US,D,20130925,000000,298.32,298.8,294.56,295.04,614199,0
+USO.US,D,20130926,000000,296.32,297.36,295.12,296.64,367836,0
+USO.US,D,20130927,000000,296.4,299.04,295.28,295.68,522712,0
+USO.US,D,20130930,000000,291.84,296.16,291.2,294.8,666072,0
+USO.US,D,20131001,000000,292.88,294.32,291.28,293.44,792381,0
+USO.US,D,20131002,000000,293.44,300.32,292.64,299.36,1378299,0
+USO.US,D,20131003,000000,300.64,300.72,296.48,297.12,605307,0
+USO.US,D,20131004,000000,299.52,300.24,297.68,298.48,346532,0
+USO.US,D,20131007,000000,294.32,298.88,293.6,297.12,575824,0
+USO.US,D,20131008,000000,299.04,299.92,297.76,298.48,431417,0
+USO.US,D,20131009,000000,295.04,295.68,291.6,292.4,1374858,0
+USO.US,D,20131010,000000,292.64,298.32,292.24,296.8,852290,0
+USO.US,D,20131011,000000,291.68,294.72,291.36,294,768351,0
+USO.US,D,20131014,000000,293.28,296.16,292.4,294.96,333107,0
+USO.US,D,20131015,000000,293.2,294.96,291.6,291.76,684392,0
+USO.US,D,20131016,000000,292.96,297.44,292.64,295.36,612823,0
+USO.US,D,20131017,000000,292,292.56,289.04,291.04,1219614,0
+USO.US,D,20131018,000000,292.48,292.72,290.72,291.6,519646,0
+USO.US,D,20131021,000000,289.84,290.48,286.8,287.52,615145,0
+USO.US,D,20131022,000000,287.84,289.2,283.12,283.28,1277056,0
+USO.US,D,20131023,000000,278.24,280.96,277.36,279.6,1559734,0
+USO.US,D,20131024,000000,277.44,280.4,276.72,279.92,697889,0
+USO.US,D,20131025,000000,280.48,282.8,280.08,282.56,479114,0
+USO.US,D,20131028,000000,282.24,284.88,281.6,284.4,537382,0
+USO.US,D,20131029,000000,283.12,283.92,282.32,283.28,291636,0
+USO.US,D,20131030,000000,280.56,281.04,278.48,278.8,741159,0
+USO.US,D,20131031,000000,278.24,279.76,276.88,277.52,637575,0
+USO.US,D,20131101,000000,275.6,275.6,272.16,273.04,1221919,0
+USO.US,D,20131104,000000,272.48,274.24,272.16,272.32,571640,0
+USO.US,D,20131105,000000,271.44,271.92,268.4,269.36,820662,0
+USO.US,D,20131106,000000,270.88,274.96,270.88,273.52,1249238,0
+USO.US,D,20131107,000000,272.32,272.48,270.48,271.76,594309,0
+USO.US,D,20131108,000000,272.64,273.68,270.96,272.08,465270,0
+USO.US,D,20131111,000000,272.24,274.88,271.92,274.08,316694,0
+USO.US,D,20131112,000000,272.88,274.4,268,269.12,942448,0
+USO.US,D,20131113,000000,270.8,273.04,270.08,271.2,495698,0
+USO.US,D,20131114,000000,269.44,272.96,267.6,271.44,791041,0
+USO.US,D,20131115,000000,272.4,272.4,270.72,271.04,495562,0
+USO.US,D,20131118,000000,271.2,272.64,268.24,268.96,666623,0
+USO.US,D,20131119,000000,269.44,270.32,267.84,269.76,496054,0
+USO.US,D,20131120,000000,270.24,271.04,267.84,269.04,645997,0
+USO.US,D,20131121,000000,271.68,274.56,270.48,273.36,686203,0
+USO.US,D,20131122,000000,272.8,273.6,270.16,272.32,717496,0
+USO.US,D,20131125,000000,269.12,271.36,268.72,270.56,653320,0
+USO.US,D,20131126,000000,270.24,270.88,268.64,269.52,407883,0
+USO.US,D,20131127,000000,265.44,265.84,263.6,265.52,980831,0
+USO.US,D,20131129,000000,266.56,269.6,266.56,267.68,483756,0
+USO.US,D,20131202,000000,267.76,270.08,267.36,269.44,537280,0
+USO.US,D,20131203,000000,270.4,276.24,270.4,276.08,1752034,0
+USO.US,D,20131204,000000,278.16,280.16,276.56,279.04,1193957,0
+USO.US,D,20131205,000000,279.52,281.36,279.2,279.44,612059,0
+USO.US,D,20131206,000000,279.36,280.64,278.96,280.4,339271,0
+USO.US,D,20131209,000000,280.8,280.88,279.28,279.28,712514,0
+USO.US,D,20131210,000000,282.4,282.8,280.48,282.48,717924,0
+USO.US,D,20131211,000000,281.2,282.08,279.04,279.84,912277,0
+USO.US,D,20131212,000000,281.12,281.28,279.68,279.76,541010,0
+USO.US,D,20131213,000000,277.68,278.8,276.56,277.12,777207,0
+USO.US,D,20131216,000000,279.2,280.64,279.04,279.52,496992,0
+USO.US,D,20131217,000000,280.4,281.12,278.64,278.96,278593,0
+USO.US,D,20131218,000000,280.4,281.52,279.2,280.24,545122,0
+USO.US,D,20131219,000000,282.32,284.96,281.84,282.56,775572,0
+USO.US,D,20131220,000000,283.44,284.72,282.24,283.84,403583,0
+USO.US,D,20131223,000000,283.44,284,282.56,282.88,284235,0
+USO.US,D,20131224,000000,283.68,284.4,283.68,283.92,114970,0
+USO.US,D,20131226,000000,282,285.52,282,285.2,357467,0
+USO.US,D,20131227,000000,286.88,288.56,286.56,286.72,474131,0
+USO.US,D,20131230,000000,286.08,286.64,283.92,284.24,380238,0
+USO.US,D,20131231,000000,282.32,283.04,281.12,282.56,674915,0
+USO.US,D,20140102,000000,277.52,277.6,273.12,273.84,1342603,0
+USO.US,D,20140103,000000,273.04,273.04,268.8,270,1207432,0
+USO.US,D,20140106,000000,268.96,269.76,266.88,268.56,568072,0
+USO.US,D,20140107,000000,267.76,269.84,267.6,268.64,390850,0
+USO.US,D,20140108,000000,268.24,268.4,264.24,265.28,718990,0
+USO.US,D,20140109,000000,265.52,265.6,261.44,264.64,815693,0
+USO.US,D,20140110,000000,265.04,266.4,263.44,265.52,682505,0
+USO.US,D,20140113,000000,264,264.48,261.76,262.48,780941,0
+USO.US,D,20140114,000000,264.16,265.92,263.36,264.32,495916,0
+USO.US,D,20140115,000000,266.08,270.8,266.08,270.16,911625,0
+USO.US,D,20140116,000000,269.28,269.68,267.76,269.2,539673,0
+USO.US,D,20140117,000000,270.88,270.88,268.8,269.52,859604,0
+USO.US,D,20140121,000000,272,272.32,269.92,271.92,490741,0
+USO.US,D,20140122,000000,273.6,276.72,273.36,276.48,624456,0
+USO.US,D,20140123,000000,277.36,279.36,276.56,277.76,709646,0
+USO.US,D,20140124,000000,278.24,278.32,274.88,276.64,616833,0
+USO.US,D,20140127,000000,276.32,276.96,272,273.84,690579,0
+USO.US,D,20140128,000000,276.72,278.8,276.72,277.52,539138,0
+USO.US,D,20140129,000000,275.6,279.04,275.2,277.84,619113,0
+USO.US,D,20140130,000000,280.88,281.44,279.52,279.6,409351,0
+USO.US,D,20140131,000000,278.4,280.96,278,278.4,618539,0
+USO.US,D,20140203,000000,278.4,279.2,274.88,276.16,1527834,0
+USO.US,D,20140204,000000,277.76,279.04,276.96,277.92,329224,0
+USO.US,D,20140205,000000,278.64,279.68,276.48,277.68,458960,0
+USO.US,D,20140206,000000,281.28,281.6,278.24,279.2,275738,0
+USO.US,D,20140207,000000,280.48,286,280,285.12,793422,0
+USO.US,D,20140210,000000,285.44,286.88,284.48,285.04,367648,0
+USO.US,D,20140211,000000,284.88,286.24,284.32,285.12,260606,0
+USO.US,D,20140212,000000,288.48,289.28,286,286.4,551000,0
+USO.US,D,20140213,000000,285.92,287.84,285.76,286.96,273125,0
+USO.US,D,20140214,000000,285.68,287.76,284.88,287.28,219411,0
+USO.US,D,20140218,000000,290.48,294.16,289.76,293.28,594953,0
+USO.US,D,20140219,000000,293.6,296.4,293.12,295.2,585356,0
+USO.US,D,20140220,000000,295.2,295.68,293.92,295.04,342258,0
+USO.US,D,20140221,000000,294,294.8,291.84,293.52,535369,0
+USO.US,D,20140224,000000,293.52,296.88,293.12,294.32,437395,0
+USO.US,D,20140225,000000,291.76,293.04,289.92,292.72,422395,0
+USO.US,D,20140226,000000,293.92,295.28,293.12,294,253638,0
+USO.US,D,20140227,000000,293.12,294.32,292,293.52,335956,0
+USO.US,D,20140228,000000,292.88,295.44,292.48,293.92,315642,0
+USO.US,D,20140303,000000,299.2,301.92,298.72,300.16,934546,0
+USO.US,D,20140304,000000,297.44,297.6,295.12,296.48,465838,0
+USO.US,D,20140305,000000,295.6,296.16,289.6,289.92,687571,0
+USO.US,D,20140306,000000,289.04,292.88,287.36,292.56,456057,0
+USO.US,D,20140307,000000,293.28,295.28,293.04,294.24,277207,0
+USO.US,D,20140310,000000,290.24,291.36,289.44,290.4,401569,0
+USO.US,D,20140311,000000,289.44,290.08,286.16,286.48,447619,0
+USO.US,D,20140312,000000,282.16,284.4,280.32,282.8,821770,0
+USO.US,D,20140313,000000,281.92,282.8,281.04,282.72,276405,0
+USO.US,D,20140314,000000,283.76,285.36,282.72,284.24,450705,0
+USO.US,D,20140317,000000,282.72,283.28,279.76,281.2,319112,0
+USO.US,D,20140318,000000,281.76,285.44,281.76,284.64,323245,0
+USO.US,D,20140319,000000,284.88,286.24,283.6,285.68,291678,0
+USO.US,D,20140320,000000,284.64,286.72,282.88,284.64,286971,0
+USO.US,D,20140321,000000,286.08,289.12,285.84,286.72,338503,0
+USO.US,D,20140324,000000,289.12,289.12,286.16,286.56,206070,0
+USO.US,D,20140325,000000,287.76,289.12,284.96,286.16,272985,0
+USO.US,D,20140326,000000,288,289.68,286.88,288.72,242650,0
+USO.US,D,20140327,000000,292,293.2,291.68,292,260236,0
+USO.US,D,20140328,000000,294.32,294.72,292.4,292.96,250057,0
+USO.US,D,20140331,000000,292.72,293.92,290.88,292.72,265501,0
+USO.US,D,20140401,000000,291.6,292,286.4,286.64,586078,0
+USO.US,D,20140402,000000,286.48,287.6,285.04,286.4,420777,0
+USO.US,D,20140403,000000,286.64,289.68,286.32,289.12,233470,0
+USO.US,D,20140404,000000,291.84,292.96,291.12,291.44,303451,0
+USO.US,D,20140407,000000,289.6,292.08,288.08,290.24,253780,0
+USO.US,D,20140408,000000,291.68,296.08,290.56,295.2,562245,0
+USO.US,D,20140409,000000,295.84,299.04,295.2,297.76,558396,0
+USO.US,D,20140410,000000,297.84,298.64,297.04,297.6,371135,0
+USO.US,D,20140411,000000,297.6,300.32,297.44,297.44,329793,0
+USO.US,D,20140414,000000,298.72,300.56,298.48,299.04,168546,0
+USO.US,D,20140415,000000,299.12,300.32,298.72,299.12,339396,0
+USO.US,D,20140416,000000,302.32,302.48,298,299.84,583692,0
+USO.US,D,20140417,000000,300.08,302.32,299.6,301.28,385482,0
+USO.US,D,20140421,000000,300.64,302.08,300.4,301.12,169206,0
+USO.US,D,20140422,000000,297.68,297.84,295.36,296,389820,0
+USO.US,D,20140423,000000,296.32,296.96,294.72,295.28,298702,0
+USO.US,D,20140424,000000,297.04,297.76,295.92,296.4,172162,0
+USO.US,D,20140425,000000,292.64,293.76,292.24,292.8,248926,0
+USO.US,D,20140428,000000,293.92,294,291.84,293.68,173710,0
+USO.US,D,20140429,000000,296.56,297.2,293.44,293.76,174854,0
+USO.US,D,20140430,000000,289.76,290.56,288.96,290.56,451473,0
+USO.US,D,20140501,000000,288.24,290.48,287.76,289.28,317475,0
+USO.US,D,20140502,000000,289.44,291.2,288.8,290.32,230840,0
+USO.US,D,20140505,000000,290.08,290.08,287.68,289.12,293001,0
+USO.US,D,20140506,000000,290.48,292,289.28,289.52,205293,0
+USO.US,D,20140507,000000,292.08,293.6,290.24,292.8,242281,0
+USO.US,D,20140508,000000,291.36,292.16,290.64,291.92,162932,0
+USO.US,D,20140509,000000,293.36,294.16,290.24,291.2,194063,0
+USO.US,D,20140512,000000,293.12,293.76,292.16,292.72,187291,0
+USO.US,D,20140513,000000,294.64,296.64,293.68,296.32,277739,0
+USO.US,D,20140514,000000,297.76,298.72,297.2,297.44,323016,0
+USO.US,D,20140515,000000,296.96,297.28,295.44,296.32,167370,0
+USO.US,D,20140516,000000,296.88,298.08,296.72,297.84,196864,0
+USO.US,D,20140519,000000,299.36,300.16,298.64,299.04,205602,0
+USO.US,D,20140520,000000,298.64,300.32,297.92,300.16,168575,0
+USO.US,D,20140521,000000,302.16,305.44,302,303.84,570326,0
+USO.US,D,20140522,000000,304.88,305.28,303.36,304.08,429568,0
+USO.US,D,20140523,000000,304.8,306.16,304.4,305.44,318227,0
+USO.US,D,20140527,000000,304,305.36,303.44,305.12,144442,0
+USO.US,D,20140528,000000,303.92,304.08,300.72,301.44,235631,0
+USO.US,D,20140529,000000,301.76,304.48,301.36,303.28,148697,0
+USO.US,D,20140530,000000,301.2,301.84,299.92,301.44,163877,0
+USO.US,D,20140602,000000,300.16,300.56,299.04,300.24,388942,0
+USO.US,D,20140603,000000,299.92,301.2,299.6,301.12,145011,0
+USO.US,D,20140604,000000,302.8,303.76,300,300.08,213913,0
+USO.US,D,20140605,000000,298.16,300.8,297.68,300.4,159581,0
+USO.US,D,20140606,000000,301.36,301.44,299.68,300.88,129384,0
+USO.US,D,20140609,000000,303.76,305.84,303.52,305.44,383908,0
+USO.US,D,20140610,000000,306.64,307.52,304.4,306.24,220525,0
+USO.US,D,20140611,000000,305.76,306.88,305.2,306,146371,0
+USO.US,D,20140612,000000,310.4,312.88,309.68,312.64,723296,0
+USO.US,D,20140613,000000,312.64,314.24,312.16,312.96,369423,0
+USO.US,D,20140616,000000,313.52,314.08,312.88,313.36,227456,0
+USO.US,D,20140617,000000,313.04,314.72,311.84,311.92,270860,0
+USO.US,D,20140618,000000,313.28,313.6,310.88,312.08,280043,0
+USO.US,D,20140619,000000,311.2,313.92,310.24,313.04,294969,0
+USO.US,D,20140620,000000,314.16,315.52,313.6,314.56,336013,0
+USO.US,D,20140623,000000,314.32,314.48,312.56,313.28,272419,0
+USO.US,D,20140624,000000,312.72,314,311.92,312.72,238909,0
+USO.US,D,20140625,000000,312.96,314.56,311.12,314.32,257505,0
+USO.US,D,20140626,000000,313.12,313.12,309.92,311.76,251944,0
+USO.US,D,20140627,000000,312.8,313.12,310.8,311.84,203422,0
+USO.US,D,20140630,000000,311.52,311.76,308.72,311.04,228709,0
+USO.US,D,20140701,000000,312.16,312.96,308.56,310.88,296719,0
+USO.US,D,20140702,000000,309.12,311.28,307.12,307.2,331950,0
+USO.US,D,20140703,000000,307.12,307.2,305.92,306,180941,0
+USO.US,D,20140707,000000,306.16,306.32,304.4,305.36,178553,0
+USO.US,D,20140708,000000,306.08,307.36,303.84,305.44,302257,0
+USO.US,D,20140709,000000,303.04,303.28,300.96,301.52,729759,0
+USO.US,D,20140710,000000,301.04,303.92,300.72,303.2,459046,0
+USO.US,D,20140711,000000,300.56,301.2,296.32,297.28,618401,0
+USO.US,D,20140714,000000,296.56,298.8,295.68,298.56,772757,0
+USO.US,D,20140715,000000,294.72,295.44,292.64,295.04,553629,0
+USO.US,D,20140716,000000,296.64,299.12,296.56,298.48,522985,0
+USO.US,D,20140717,000000,302.72,303.28,299.84,302.64,809713,0
+USO.US,D,20140718,000000,302.48,303.2,301.36,301.76,421054,0
+USO.US,D,20140721,000000,302.72,305.28,302.16,304.8,433604,0
+USO.US,D,20140722,000000,304.56,304.56,302.88,303.6,185741,0
+USO.US,D,20140723,000000,304.4,306.4,303.92,305.28,282181,0
+USO.US,D,20140724,000000,305.44,305.68,302.08,302.56,340616,0
+USO.US,D,20140725,000000,300.08,304,299.36,302.16,340958,0
+USO.US,D,20140728,000000,300.16,302.48,299.12,301.12,273967,0
+USO.US,D,20140729,000000,298.16,300.16,297.6,299.12,338651,0
+USO.US,D,20140730,000000,300.64,301.44,294.8,295.36,625687,0
+USO.US,D,20140731,000000,295.12,295.6,290.16,290.56,597319,0
+USO.US,D,20140801,000000,288.96,290.32,287.84,289.52,535507,0
+USO.US,D,20140804,000000,289.6,292.48,289.52,291.84,302700,0
+USO.US,D,20140805,000000,290.64,290.8,287.6,289.28,411213,0
+USO.US,D,20140806,000000,289.92,290.8,286.64,287.6,647101,0
+USO.US,D,20140807,000000,287.76,289.6,286.56,289.28,298667,0
+USO.US,D,20140808,000000,289.76,290.08,287.84,288.96,281737,0
+USO.US,D,20140811,000000,289.84,291.68,289.52,289.76,235773,0
+USO.US,D,20140812,000000,287.68,289.04,286.48,287.92,360690,0
+USO.US,D,20140813,000000,288.32,289.36,286.24,288.16,305461,0
+USO.US,D,20140814,000000,286.72,286.88,280.32,280.88,987555,0
+USO.US,D,20140815,000000,281.36,284.88,281.04,283.52,665205,0
+USO.US,D,20140818,000000,280.88,281.04,279.04,280.48,347260,0
+USO.US,D,20140819,000000,280.16,280.48,276.64,277.68,503557,0
+USO.US,D,20140820,000000,279.04,279.44,277.52,278.88,397758,0
+USO.US,D,20140821,000000,279.2,282,278.96,280.72,486017,0
+USO.US,D,20140822,000000,278.64,280.24,277.6,279.68,488298,0
+USO.US,D,20140825,000000,278.4,279.6,277.92,278.96,416920,0
+USO.US,D,20140826,000000,280.8,281.68,278.8,280.32,379373,0
+USO.US,D,20140827,000000,280.24,281.36,278.8,280.24,317561,0
+USO.US,D,20140828,000000,282.08,282.72,280.32,282.56,319323,0
+USO.US,D,20140829,000000,284.8,286.64,283.84,286.08,397753,0
+USO.US,D,20140902,000000,282.24,283.28,276.8,278.32,754058,0
+USO.US,D,20140903,000000,281.04,286.08,280.08,284.4,551496,0
+USO.US,D,20140904,000000,283.04,284.4,281.12,282.4,441692,0
+USO.US,D,20140905,000000,282.16,282.24,277.28,279.2,568422,0
+USO.US,D,20140908,000000,274.32,277.6,274.16,277.6,356900,0
+USO.US,D,20140909,000000,278.08,278.56,276.08,276.96,263700,0
+USO.US,D,20140910,000000,275.36,275.44,272.16,274.08,636766,0
+USO.US,D,20140911,000000,271.6,278.48,271.28,277.52,1018825,0
+USO.US,D,20140912,000000,276.72,278.4,274.4,275.04,514107,0
+USO.US,D,20140915,000000,273.76,277.28,273.52,276.48,400170,0
+USO.US,D,20140916,000000,278.48,283.36,278.16,282,647557,0
+USO.US,D,20140917,000000,281.92,282.96,279.28,280.08,644530,0
+USO.US,D,20140918,000000,281.44,281.52,276.48,276.96,539057,0
+USO.US,D,20140919,000000,276.08,277.76,274.56,276.56,425381,0
+USO.US,D,20140922,000000,275.28,275.68,272.24,273.52,493551,0
+USO.US,D,20140923,000000,274.24,277.28,273.44,275.52,341585,0
+USO.US,D,20140924,000000,276.24,280.88,274.48,280,768899,0
+USO.US,D,20140925,000000,280.56,281.04,277.2,278.64,533301,0
+USO.US,D,20140926,000000,279.28,282.56,278.72,281.28,379327,0
+USO.US,D,20140929,000000,280,284.96,279.84,284.16,416682,0
+USO.US,D,20140930,000000,283.44,283.84,273.6,275.28,1449035,0
+USO.US,D,20141001,000000,276.8,279.84,272.4,273.2,860758,0
+USO.US,D,20141002,000000,270.08,275.36,269.12,274.96,1058092,0
+USO.US,D,20141003,000000,273.36,274.08,269.12,270.16,822831,0
+USO.US,D,20141006,000000,270.16,273.2,267.28,272.32,567674,0
+USO.US,D,20141007,000000,270.08,270.48,266.88,267.52,540473,0
+USO.US,D,20141008,000000,264.56,264.72,261.52,264,932573,0
+USO.US,D,20141009,000000,261.2,261.84,256.08,256.88,990050,0
+USO.US,D,20141010,000000,257.04,259.84,253.92,257.44,949895,0
+USO.US,D,20141013,000000,256.32,258.56,253.68,255.92,635850,0
+USO.US,D,20141014,000000,255.28,255.36,245.04,246.8,1925474,0
+USO.US,D,20141015,000000,245.52,248.08,242.72,245.36,1827782,0
+USO.US,D,20141016,000000,242.88,255.28,241.6,248.8,2384379,0
+USO.US,D,20141017,000000,250.64,253.04,248.24,250,938622,0
+USO.US,D,20141020,000000,248.72,249.92,245.28,249.12,756304,0
+USO.US,D,20141021,000000,251.36,252.8,247.76,250.4,722330,0
+USO.US,D,20141022,000000,251.76,252,243.68,244.4,1075430,0
+USO.US,D,20141023,000000,247.2,250.08,246.16,248.48,907522,0
+USO.US,D,20141024,000000,246.48,247.12,244,247.04,706166,0
+USO.US,D,20141027,000000,242.32,246.16,241.28,245.12,650539,0
+USO.US,D,20141028,000000,245.36,247.36,244.56,246.56,510417,0
+USO.US,D,20141029,000000,249.44,251.6,248,249.84,954148,0
+USO.US,D,20141030,000000,247.12,248.08,245.04,246.08,750369,0
+USO.US,D,20141031,000000,241.92,245.2,241.52,245.04,585119,0
+USO.US,D,20141103,000000,244.08,245.76,237.2,238.08,2362149,0
+USO.US,D,20141104,000000,234.48,234.96,231.12,234.4,1581730,0
+USO.US,D,20141105,000000,234.8,240.88,234.72,239.6,1731370,0
+USO.US,D,20141106,000000,235.68,237.52,234.08,236.8,793877,0
+USO.US,D,20141107,000000,238.08,241.04,237.84,238.08,823048,0
+USO.US,D,20141110,000000,241.36,241.36,234.16,234.72,937405,0
+USO.US,D,20141111,000000,234.64,236.72,232.16,235.36,607433,0
+USO.US,D,20141112,000000,234,236.56,232.64,233.12,753921,0
+USO.US,D,20141113,000000,231.44,231.84,224.8,226.32,2205087,0
+USO.US,D,20141114,000000,227.28,231.6,226.32,230.64,999857,0
+USO.US,D,20141117,000000,227.68,230.24,227.44,229.44,723907,0
+USO.US,D,20141118,000000,227.84,228.4,225.52,225.6,908813,0
+USO.US,D,20141119,000000,226.88,228.96,224.8,226,841630,0
+USO.US,D,20141120,000000,228.08,230.48,227.04,229.84,903098,0
+USO.US,D,20141121,000000,232.64,233.12,229.68,232.8,1351004,0
+USO.US,D,20141124,000000,231.2,233.84,229.2,229.92,1056466,0
+USO.US,D,20141125,000000,232.32,232.56,224.08,224.24,3098799,0
+USO.US,D,20141126,000000,223.76,225.44,222.8,223.2,1871662,0
+USO.US,D,20141128,000000,210.72,211.36,203.68,204.64,2532106,0
+USO.US,D,20141201,000000,202.48,211.12,202.08,210.56,3246394,0
+USO.US,D,20141202,000000,206.8,208.64,202.56,204.64,2553268,0
+USO.US,D,20141203,000000,205.12,207.12,202.8,204.64,1537793,0
+USO.US,D,20141204,000000,201.92,204,200.8,202.72,864740,0
+USO.US,D,20141205,000000,201.2,201.92,197.84,199.68,1438497,0
+USO.US,D,20141208,000000,195.84,196,190.64,191.28,1912037,0
+USO.US,D,20141209,000000,190.96,194.56,189.92,193.6,1507374,0
+USO.US,D,20141210,000000,189.28,189.44,183.6,186.24,3276060,0
+USO.US,D,20141211,000000,183.68,186.96,181.04,181.44,2693850,0
+USO.US,D,20141212,000000,178.64,178.96,174.48,175.44,3307649,0
+USO.US,D,20141215,000000,175.84,176.4,167.76,168.48,3209508,0
+USO.US,D,20141216,000000,165.2,173.84,164.24,170.4,5958927,0
+USO.US,D,20141217,000000,167.68,179.44,166.8,170.72,5925639,0
+USO.US,D,20141218,000000,173.52,174,164.32,165.92,4141011,0
+USO.US,D,20141219,000000,169.84,176.8,167.44,175.68,3479807,0
+USO.US,D,20141222,000000,171.12,171.12,166.88,167.36,2572575,0
+USO.US,D,20141223,000000,167.52,174.16,167.52,172.48,2022320,0
+USO.US,D,20141224,000000,169.52,169.6,166.72,168.4,1220322,0
+USO.US,D,20141226,000000,169.76,169.76,165.04,166.24,1565277,0
+USO.US,D,20141229,000000,167.52,167.6,160.16,162.4,2699702,0
+USO.US,D,20141230,000000,162.48,164.4,161.36,162.32,2137501,0
+USO.US,D,20141231,000000,160.08,163.28,158.72,162.88,3037559,0
+USO.US,D,20150102,000000,159.76,162.8,157.52,159.12,2637792,0
+USO.US,D,20150105,000000,154.64,154.88,150.32,150.32,3931459,0
+USO.US,D,20150106,000000,148.48,149.6,144,144.4,5275071,0
+USO.US,D,20150107,000000,146.4,149.2,144.4,146.96,3916368,0
+USO.US,D,20150108,000000,146.24,148.72,144.48,148.4,3337182,0
+USO.US,D,20150109,000000,147.2,148,142.88,146.24,3312532,0
+USO.US,D,20150112,000000,142.08,142.08,139.12,139.28,3836578,0
+USO.US,D,20150113,000000,138,141.84,136.8,140.96,4124468,0
+USO.US,D,20150114,000000,139.6,147.84,138.16,146.16,5294499,0
+USO.US,D,20150115,000000,148.32,148.88,139.36,139.6,6260952,0
+USO.US,D,20150116,000000,141.92,147.68,141.76,146.64,4716974,0
+USO.US,D,20150120,000000,141.36,142.8,138.8,139.84,3560021,0
+USO.US,D,20150121,000000,141.76,144.24,140.8,142.16,2957142,0
+USO.US,D,20150122,000000,142.72,143.52,137.28,139.28,4717642,0
+USO.US,D,20150123,000000,137.44,139.76,135.68,136,4066032,0
+USO.US,D,20150126,000000,136,138.8,134.88,134.96,3546391,0
+USO.US,D,20150127,000000,135.36,139.28,135.2,137.68,2898655,0
+USO.US,D,20150128,000000,135.68,136.72,132,132.48,4963583,0
+USO.US,D,20150129,000000,134.4,134.48,130.4,133.44,3577169,0
+USO.US,D,20150130,000000,134,144.56,133.84,142.56,5994000,0
+USO.US,D,20150202,000000,147.2,149.6,143.44,148.96,5188925,0
+USO.US,D,20150203,000000,151.6,162.32,150.88,156.96,9553766,0
+USO.US,D,20150204,000000,152.64,152.8,143.6,146.24,8316525,0
+USO.US,D,20150205,000000,147.92,155.84,147.84,152.24,6272098,0
+USO.US,D,20150206,000000,153.52,159.04,152.88,155.76,5190800,0
+USO.US,D,20150209,000000,158.32,161.44,157.44,158.16,4353280,0
+USO.US,D,20150210,000000,156.72,156.8,149.36,151.52,4216702,0
+USO.US,D,20150211,000000,147.92,149.68,144.08,148.08,4517097,0
+USO.US,D,20150212,000000,152.32,154.48,149.2,153.44,3989724,0
+USO.US,D,20150213,000000,157.84,159.76,155.68,156.96,3862754,0
+USO.US,D,20150217,000000,155.04,161.52,151.92,158.32,3811248,0
+USO.US,D,20150218,000000,156.4,158.64,153.36,154.08,3141825,0
+USO.US,D,20150219,000000,147.6,155.04,147.12,152.8,6027123,0
+USO.US,D,20150220,000000,152.56,153.36,149.12,149.2,3567952,0
+USO.US,D,20150223,000000,145.36,148.72,144.16,144.88,6228393,0
+USO.US,D,20150224,000000,147.28,147.76,144.16,144.32,2274232,0
+USO.US,D,20150225,000000,145.2,150.4,142.56,149.2,4786177,0
+USO.US,D,20150226,000000,146.24,147.44,140.64,144.24,5012997,0
+USO.US,D,20150227,000000,144.88,146.8,142.56,144.8,3558061,0
+USO.US,D,20150302,000000,145.04,150.08,144.16,146.56,2988463,0
+USO.US,D,20150303,000000,146,149.36,145.44,147.92,2859313,0
+USO.US,D,20150304,000000,149.68,152.8,145.92,152.08,4095288,0
+USO.US,D,20150305,000000,150.72,152.8,148.88,149.68,2845650,0
+USO.US,D,20150306,000000,147.36,148.4,143.76,145.92,3431988,0
+USO.US,D,20150309,000000,145.44,149.12,145.12,146.8,2466113,0
+USO.US,D,20150310,000000,144.72,145.92,141.92,143.28,3344225,0
+USO.US,D,20150311,000000,142.64,142.8,139.52,142.16,3726263,0
+USO.US,D,20150312,000000,142.16,142.48,134.16,134.16,2977819,0
+USO.US,D,20150313,000000,137.2,137.36,130,130.04,5577863,0
+USO.US,D,20150316,000000,131.76,131.92,128,130.8,4962713,0
+USO.US,D,20150317,000000,128.4,129.92,127.2,127.68,3909250,0
+USO.US,D,20150318,000000,125.52,134.24,124.88,134.08,6803450,0
+USO.US,D,20150319,000000,127.52,130.72,127.28,128.64,4052588,0
+USO.US,D,20150320,000000,132.4,134.4,131.04,131.44,3674463,0
+USO.US,D,20150323,000000,131.68,135.04,131.52,134.24,2645050,0
+USO.US,D,20150324,000000,135.76,136.08,133.68,134.32,2656100,0
+USO.US,D,20150325,000000,136.32,140.24,134.32,138.88,3994238,0
+USO.US,D,20150326,000000,143.44,146.4,141.2,145.68,5439213,0
+USO.US,D,20150327,000000,143.28,143.28,136.96,137.12,3954138,0
+USO.US,D,20150330,000000,138.4,139.36,135.04,137.84,3259438,0
+USO.US,D,20150331,000000,135.92,137.92,134.32,134.72,2884622,0
+USO.US,D,20150401,000000,136,143.04,135.44,140.64,4369238,0
+USO.US,D,20150402,000000,139.04,141.44,136.48,140.48,4674100,0
+USO.US,D,20150406,000000,142.72,148.08,141.52,147.44,5161613,0
+USO.US,D,20150407,000000,145.84,153.44,145.44,152.48,5492269,0
+USO.US,D,20150408,000000,149.68,150,143.04,144.56,4861588,0
+USO.US,D,20150409,000000,145.12,147.92,144,144.24,2347347,0
+USO.US,D,20150410,000000,145.28,147.76,145.04,147.28,2039125,0
+USO.US,D,20150413,000000,149.84,150.4,146.72,148,2315575,0
+USO.US,D,20150414,000000,149.52,152.24,149.12,150.56,2729725,0
+USO.US,D,20150415,000000,152.24,159.2,151.44,157.68,6508091,0
+USO.US,D,20150416,000000,157.44,161.76,155.76,159.52,4219193,0
+USO.US,D,20150417,000000,158.32,160.48,156.4,158.72,2723775,0
+USO.US,D,20150420,000000,156.8,161.28,156.8,159.12,3107889,0
+USO.US,D,20150421,000000,158.56,159.68,154.4,155.6,2901620,0
+USO.US,D,20150422,000000,155.92,157.28,154.08,154.88,2159111,0
+USO.US,D,20150423,000000,156,160.64,155.76,158.08,3176175,0
+USO.US,D,20150424,000000,156.8,157.84,155.36,157.36,2414700,0
+USO.US,D,20150427,000000,158.24,159.2,155.52,156.16,1974100,0
+USO.US,D,20150428,000000,156.96,159.04,156.24,156.8,2605850,0
+USO.US,D,20150429,000000,157.12,163.2,157.04,160.96,3916663,0
+USO.US,D,20150430,000000,161.2,164.4,160.72,164.08,2384363,0
+USO.US,D,20150501,000000,162.32,163.36,160.4,163.2,1818250,0
+USO.US,D,20150504,000000,162.08,162.48,160.8,162.24,1754450,0
+USO.US,D,20150505,000000,166.56,168,165.84,166.08,3483200,0
+USO.US,D,20150506,000000,169.84,172,166.56,166.56,4419705,0
+USO.US,D,20150507,000000,166.32,166.4,160.88,161.6,3066687,0
+USO.US,D,20150508,000000,162.4,163.84,159.76,163.36,2185875,0
+USO.US,D,20150511,000000,163.76,164.32,161.44,163.04,1593675,0
+USO.US,D,20150512,000000,163.92,168,163.6,165.92,2444174,0
+USO.US,D,20150513,000000,168.56,169.6,164.88,164.88,2971681,0
+USO.US,D,20150514,000000,166.32,167.12,163.2,164.24,2141213,0
+USO.US,D,20150515,000000,161.2,164.4,160.4,164.16,2107348,0
+USO.US,D,20150518,000000,163.52,164.4,161.84,163.52,1969156,0
+USO.US,D,20150519,000000,159.68,160.16,156.64,157.04,3565047,0
+USO.US,D,20150520,000000,158.72,159.76,157.28,158.72,2844483,0
+USO.US,D,20150521,000000,162.16,164.72,161.6,164,3321700,0
+USO.US,D,20150522,000000,160.8,162.56,160.72,162,1606775,0
+USO.US,D,20150526,000000,158.48,159.2,156,157.52,2549402,0
+USO.US,D,20150527,000000,155.68,157.68,155.12,155.84,2437088,0
+USO.US,D,20150528,000000,153.76,156.48,152.72,156.48,3354615,0
+USO.US,D,20150529,000000,156.88,164,156.8,162.48,3994225,0
+USO.US,D,20150601,000000,162.72,163.84,160.32,162.88,1935475,0
+USO.US,D,20150602,000000,164.24,166.4,163.28,165.44,2273693,0
+USO.US,D,20150603,000000,164.24,165.92,160.4,161.36,2090663,0
+USO.US,D,20150604,000000,159.44,159.76,156.4,157.28,2546875,0
+USO.US,D,20150605,000000,154,160,153.84,159.2,2639263,0
+USO.US,D,20150608,000000,158,159.12,156.4,157.68,1432125,0
+USO.US,D,20150609,000000,161.52,163.12,161.12,161.68,1955982,0
+USO.US,D,20150610,000000,166.32,166.4,163.36,165.12,2832927,0
+USO.US,D,20150611,000000,164.96,164.96,162.64,163.92,1160639,0
+USO.US,D,20150612,000000,162.08,163.28,161.52,162.16,1208300,0
+USO.US,D,20150615,000000,159.52,161.6,159.52,161.2,1256463,0
+USO.US,D,20150616,000000,161.36,162.72,161.04,162.08,805238,0
+USO.US,D,20150617,000000,164.96,165.28,159.2,161.68,2466838,0
+USO.US,D,20150618,000000,162.72,163.6,161.36,162.88,1858013,0
+USO.US,D,20150619,000000,160.32,161.2,158.88,160.16,1774213,0
+USO.US,D,20150622,000000,159.44,162,159.04,161.28,1408363,0
+USO.US,D,20150623,000000,160.08,164.56,159.68,163.76,2267029,0
+USO.US,D,20150624,000000,162.88,164.96,160.32,161.68,2670688,0
+USO.US,D,20150625,000000,160.4,160.96,159.36,159.84,1508488,0
+USO.US,D,20150626,000000,158.32,160.72,157.84,159.84,1364350,0
+USO.US,D,20150629,000000,156.72,157.84,155.92,156.08,2362300,0
+USO.US,D,20150630,000000,157.92,160,157.2,159.04,1841569,0
+USO.US,D,20150701,000000,156.32,156.64,152,152.8,3128238,0
+USO.US,D,20150702,000000,153.28,155.36,151.44,151.44,2300300,0
+USO.US,D,20150706,000000,146.56,146.64,140.64,141.84,5214375,0
+USO.US,D,20150707,000000,140.72,143.28,135.6,142.08,5459000,0
+USO.US,D,20150708,000000,140.96,141.6,136.56,139.04,2958588,0
+USO.US,D,20150709,000000,142.4,143.28,140.24,141.68,2158288,0
+USO.US,D,20150710,000000,141.2,142.4,139.36,141.36,2132963,0
+USO.US,D,20150713,000000,139.12,142.64,138.8,140.08,2103150,0
+USO.US,D,20150714,000000,138.8,142.88,138.56,141.76,2475179,0
+USO.US,D,20150715,000000,140,141.6,137.2,137.84,3573786,0
+USO.US,D,20150716,000000,139.12,139.2,136,136.4,2428513,0
+USO.US,D,20150717,000000,136.32,136.4,134.24,135.92,2976488,0
+USO.US,D,20150720,000000,135.44,135.76,133.52,133.52,2055688,0
+USO.US,D,20150721,000000,134.64,136.64,134.24,135.28,1602138,0
+USO.US,D,20150722,000000,133.28,134.48,130.4,130.72,3386963,0
+USO.US,D,20150723,000000,131.44,131.92,128.16,129.12,2836513,0
+USO.US,D,20150724,000000,129.44,129.44,126.88,128.24,2905763,0
+USO.US,D,20150727,000000,126.48,127.2,125.12,125.2,4755163,0
+USO.US,D,20150728,000000,126.08,128.72,125.12,126.8,2749600,0
+USO.US,D,20150729,000000,126.56,131.6,126.4,129.92,4339950,0
+USO.US,D,20150730,000000,129.68,130.96,128.48,128.8,1733938,0
+USO.US,D,20150731,000000,128.96,129.12,124.32,124.72,3075238,0
+USO.US,D,20150803,000000,122.32,123.68,119.84,120.8,4348569,0
+USO.US,D,20150804,000000,121.68,122.88,120.8,121.76,1817788,0
+USO.US,D,20150805,000000,122.48,124.08,119.2,120.24,3325950,0
+USO.US,D,20150806,000000,118.8,119.2,117.44,118.96,2989638,0
+USO.US,D,20150807,000000,117.76,118.24,116.16,116.48,2475525,0
+USO.US,D,20150810,000000,116.16,119.92,115.84,119.12,2560338,0
+USO.US,D,20150811,000000,115.84,116.32,114.16,115.92,3175821,0
+USO.US,D,20150812,000000,116.16,116.64,114.24,115.52,2300663,0
+USO.US,D,20150813,000000,114.24,114.24,111.84,112.72,3308038,0
+USO.US,D,20150814,000000,113.36,114.16,111.84,111.92,2085738,0
+USO.US,D,20150817,000000,112.4,113.28,110.88,111.12,2080838,0
+USO.US,D,20150818,000000,111.44,113.68,110.72,112.4,1932500,0
+USO.US,D,20150819,000000,111.84,112.24,107.28,107.44,4486888,0
+USO.US,D,20150820,000000,108.4,109.6,106.8,106.96,3940025,0
+USO.US,D,20150821,000000,107.68,108.56,104.48,105.84,3927338,0
+USO.US,D,20150824,000000,100.96,103.52,98.96,99.92,6164758,0
+USO.US,D,20150825,000000,104.16,104.4,101.68,101.84,4038150,0
+USO.US,D,20150826,000000,102.8,104,100.96,102.16,4054938,0
+USO.US,D,20150827,000000,104.4,112,104.32,111.6,7021263,0
+USO.US,D,20150828,000000,110.64,120.24,110.64,119.04,8598000,0
+USO.US,D,20150831,000000,117.36,129.2,114.24,127.12,10985712,0
+USO.US,D,20150901,000000,123.84,124.72,117.52,118.48,7173325,0
+USO.US,D,20150902,000000,120.88,122.56,113.28,120.72,7385075,0
+USO.US,D,20150903,000000,121.84,126.8,120.4,122.72,5712138,0
+USO.US,D,20150904,000000,121.68,122.72,119.84,120.64,2765475,0
+USO.US,D,20150908,000000,119.28,121.6,116.64,120.16,3644575,0
+USO.US,D,20150909,000000,119.92,120.48,115.6,116.08,2731400,0
+USO.US,D,20150910,000000,116.88,120.4,115.76,119.44,2436561,0
+USO.US,D,20150911,000000,116.96,118.88,115.52,117.2,3214238,0
+USO.US,D,20150914,000000,115.36,116.16,114,115.12,2223888,0
+USO.US,D,20150915,000000,115.84,117.44,114.8,116.56,2153025,0
+USO.US,D,20150916,000000,119.28,123.44,118.48,122.88,5533075,0
+USO.US,D,20150917,000000,123.04,124.32,121.04,121.84,3551766,0
+USO.US,D,20150918,000000,118.96,119.76,115.36,116.96,3599750,0
+USO.US,D,20150921,000000,119.36,121.52,118.56,120.4,2887363,0
+USO.US,D,20150922,000000,118.16,120.24,117.36,119.36,3544625,0
+USO.US,D,20150923,000000,120.64,121.92,114.8,115.52,4620523,0
+USO.US,D,20150924,000000,114.32,116.8,113.92,116.72,3331349,0
+USO.US,D,20150925,000000,118.48,119.84,116.8,117.76,2783438,0
+USO.US,D,20150928,000000,115.6,117.2,114.56,115.04,2541411,0
+USO.US,D,20150929,000000,116.08,118.08,115.6,116.88,1837550,0
+USO.US,D,20150930,000000,116.4,118.56,115.68,117.44,3060838,0
+USO.US,D,20151001,000000,121.2,121.6,115.44,116.64,4043950,0
+USO.US,D,20151002,000000,114.32,118.4,113.68,118.16,3491450,0
+USO.US,D,20151005,000000,120.24,121.28,119.04,120,2895842,0
+USO.US,D,20151006,000000,120.88,126,120.64,125.92,5568075,0
+USO.US,D,20151007,000000,127.44,128.4,123.36,124.56,5104097,0
+USO.US,D,20151008,000000,125.28,129.36,124.56,128.32,3707563,0
+USO.US,D,20151009,000000,128.32,129.6,127.04,127.92,3722100,0
+USO.US,D,20151012,000000,127.92,127.92,121.6,122.48,3620003,0
+USO.US,D,20151013,000000,121.44,124.96,119.92,120.48,3733813,0
+USO.US,D,20151014,000000,119.76,121.28,118.8,120.4,2345463,0
+USO.US,D,20151015,000000,118.4,121.12,117.04,121.04,4521063,0
+USO.US,D,20151016,000000,122.4,122.56,119.28,121.76,2893050,0
+USO.US,D,20151019,000000,119.28,120.16,118.16,118.64,2648726,0
+USO.US,D,20151020,000000,118.4,119.92,116.88,117.84,2532200,0
+USO.US,D,20151021,000000,116,117.36,114.72,115.44,3319375,0
+USO.US,D,20151022,000000,116.96,117.84,114.8,116.08,2078150,0
+USO.US,D,20151023,000000,113.84,115.12,113.04,114.16,3346838,0
+USO.US,D,20151026,000000,113.44,113.6,112,112.08,2644313,0
+USO.US,D,20151027,000000,109.68,110.8,108.88,110.56,3298100,0
+USO.US,D,20151028,000000,111.76,117.6,111.28,117.52,6116975,0
+USO.US,D,20151029,000000,117.68,119.52,116.64,117.04,2749200,0
+USO.US,D,20151030,000000,117.28,120.16,116.56,118.48,2415288,0
+USO.US,D,20151102,000000,117.52,119.36,117.12,118,2009444,0
+USO.US,D,20151103,000000,120.32,123.6,119.52,122.24,4542542,0
+USO.US,D,20151104,000000,121.6,122.24,118,118.8,3219323,0
+USO.US,D,20151105,000000,117.36,118.72,115.36,115.84,3267375,0
+USO.US,D,20151106,000000,114.32,114.96,112.8,113.84,2799950,0
+USO.US,D,20151109,000000,112.8,113.84,111.6,112.64,2782214,0
+USO.US,D,20151110,000000,112,114.32,111.92,112.72,1985963,0
+USO.US,D,20151111,000000,112.48,112.72,109.12,110.08,3019275,0
+USO.US,D,20151112,000000,107.6,109.6,106.56,106.8,4195863,0
+USO.US,D,20151113,000000,105.6,105.84,103.28,104.48,4322925,0
+USO.US,D,20151116,000000,104,107.44,102.48,107.12,4723425,0
+USO.US,D,20151117,000000,105.36,105.76,103.52,104.08,2872338,0
+USO.US,D,20151118,000000,105.12,105.6,102.64,104.4,3094338,0
+USO.US,D,20151119,000000,103.36,104.24,102.88,103.68,2807150,0
+USO.US,D,20151120,000000,103.52,106.24,102.88,103.44,4722013,0
+USO.US,D,20151123,000000,102.72,105.84,102.56,104.16,3630650,0
+USO.US,D,20151124,000000,106.8,108,105.6,106.56,3194113,0
+USO.US,D,20151125,000000,104.88,107.36,103.68,107.12,3389625,0
+USO.US,D,20151127,000000,104.72,104.88,104,104.24,1327438,0
+USO.US,D,20151130,000000,105.44,105.84,103.2,103.44,2770025,0
+USO.US,D,20151201,000000,103.36,104.88,102.64,103.6,2457340,0
+USO.US,D,20151202,000000,102.16,104.24,99.04,99.84,6564183,0
+USO.US,D,20151203,000000,100.72,103.76,99.6,102.16,4498681,0
+USO.US,D,20151204,000000,99.6,101.04,98.64,99.68,5235563,0
+USO.US,D,20151207,000000,96.16,96.64,93.2,93.76,6665788,0
+USO.US,D,20151208,000000,92.16,95.76,91.6,93.44,4946712,0
+USO.US,D,20151209,000000,94.16,96.48,91.44,92.48,4858875,0
+USO.US,D,20151210,000000,91.52,92.56,90.64,90.96,4218225,0
+USO.US,D,20151211,000000,90.4,90.64,88,88.56,5557613,0
+USO.US,D,20151214,000000,87.76,90.4,86.32,89.28,4890385,0
+USO.US,D,20151215,000000,90.64,93.2,90,91.2,4486513,0
+USO.US,D,20151216,000000,89.84,90.64,87.04,87.92,4548400,0
+USO.US,D,20151217,000000,87.6,87.6,85.68,85.92,3758075,0
+USO.US,D,20151218,000000,86.48,87.92,84.96,85.28,4639063,0
+USO.US,D,20151221,000000,84.8,86,84.16,85.28,3316538,0
+USO.US,D,20151222,000000,85.44,87.04,85.28,86.16,2742082,0
+USO.US,D,20151223,000000,88.48,90.32,88,90.08,4919250,0
+USO.US,D,20151224,000000,90.72,90.8,89.84,90.4,2379767,0
+USO.US,D,20151228,000000,88.48,88.56,87.28,87.44,2559150,0
+USO.US,D,20151229,000000,89.28,90.32,89.2,90.08,2948144,0
+USO.US,D,20151230,000000,87.68,88,86.72,87.44,3096305,0
+USO.US,D,20151231,000000,86.72,89.92,86.56,88,3795019,0
+USO.US,D,20160104,000000,90.08,91.36,86.56,87.84,4527763,0
+USO.US,D,20160105,000000,86.4,86.96,85.12,85.28,4009398,0
+USO.US,D,20160106,000000,82.4,83.76,80.44,80.88,9118473,0
+USO.US,D,20160107,000000,79.12,81.6,78.8,79.2,6494201,0
+USO.US,D,20160108,000000,79.6,80.16,77.68,78.4,5583133,0
+USO.US,D,20160111,000000,77.76,78.08,73.6,74,10285045,0
+USO.US,D,20160112,000000,75.44,75.84,71.2,73.36,12735258,0
+USO.US,D,20160113,000000,74.4,75.12,71.44,72.72,12502429,0
+USO.US,D,20160114,000000,73.12,74.72,72.32,73.76,5949479,0
+USO.US,D,20160115,000000,70.32,71.16,69.12,70.32,11600859,0
+USO.US,D,20160119,000000,70,70.16,67.6,67.92,7540313,0
+USO.US,D,20160120,000000,66.72,66.96,63.36,65.92,10376162,0
+USO.US,D,20160121,000000,64.8,69.52,64.48,68.48,10861587,0
+USO.US,D,20160122,000000,72.72,74.32,71.76,74.16,7815498,0
+USO.US,D,20160125,000000,71.52,72.96,68.32,68.32,6908670,0
+USO.US,D,20160126,000000,70.48,74.48,69.92,71.76,6405482,0
+USO.US,D,20160127,000000,71.36,75.4,70.32,73.44,8905246,0
+USO.US,D,20160128,000000,78.4,78.88,75.28,77.6,8255788,0
+USO.US,D,20160129,000000,78.16,79.04,75.04,77.2,5891382,0
+USO.US,D,20160201,000000,74.76,74.88,71.92,72.16,6070190,0
+USO.US,D,20160202,000000,69.76,70.48,68.48,68.56,5509012,0
+USO.US,D,20160203,000000,70.72,74.8,68.32,74.72,9002122,0
+USO.US,D,20160204,000000,76.4,77.2,72.48,72.96,5602552,0
+USO.US,D,20160205,000000,72.32,73.84,70.4,71.28,4345637,0
+USO.US,D,20160208,000000,70.16,70.56,68.16,69.12,4780410,0
+USO.US,D,20160209,000000,68.08,69.36,63.76,65.44,7217832,0
+USO.US,D,20160210,000000,63.76,67.2,63.12,63.68,7989933,0
+USO.US,D,20160211,000000,62.56,64.24,61.36,63.92,11967823,0
+USO.US,D,20160212,000000,65.28,68.16,64.08,66.64,8485627,0
+USO.US,D,20160216,000000,67.96,68.16,65.44,66.48,6098824,0
+USO.US,D,20160217,000000,67.44,71.2,67.12,70.24,7506004,0
+USO.US,D,20160218,000000,72.24,72.56,69.2,69.28,6897147,0
+USO.US,D,20160219,000000,68.4,68.76,66.8,68.4,5941611,0
+USO.US,D,20160222,000000,71.24,72.08,70.72,71.28,6740329,0
+USO.US,D,20160223,000000,70.08,70.08,67.44,67.84,7772276,0
+USO.US,D,20160224,000000,65.52,69.04,65.12,68.72,6006020,0
+USO.US,D,20160225,000000,67.84,71.349,66.24,70.4,4930548,0
+USO.US,D,20160226,000000,73.12,73.28,69.6,70.24,7347682,0
+USO.US,D,20160229,000000,70.88,72.32,70.24,72,6304827,0
+USO.US,D,20160301,000000,71.84,74.04,71.12,73.28,5928530,0
+USO.US,D,20160302,000000,72.08,74.88,71.52,74.4,6176829,0
+USO.US,D,20160303,000000,73.04,75.28,72.88,74,4291718,0
+USO.US,D,20160304,000000,74.32,77.2,73.44,77.2,6118104,0
+USO.US,D,20160307,000000,77.44,81.16,77.36,80.88,8380921,0
+USO.US,D,20160308,000000,80.32,80.32,77.2,77.2,5703837,0
+USO.US,D,20160309,000000,78.96,81.68,78.8,81.2,5493859,0
+USO.US,D,20160310,000000,79.68,80.96,79.04,80.32,4136206,0
+USO.US,D,20160311,000000,81.68,82.32,80.48,81.52,3515554,0
+USO.US,D,20160314,000000,79.36,79.44,78.08,79.04,4661189,0
+USO.US,D,20160315,000000,77.84,77.951,76.72,77.6,4432429,0
+USO.US,D,20160316,000000,79.28,81.6,79.28,81.44,4784939,0
+USO.US,D,20160317,000000,82.96,84.8,82.32,84.4,5119999,0
+USO.US,D,20160318,000000,85.68,86.4,83.44,83.84,4864090,0
+USO.US,D,20160321,000000,84,84.96,82.88,84.72,4371045,0
+USO.US,D,20160322,000000,83.28,85.12,83.04,84.32,3532706,0
+USO.US,D,20160323,000000,82.64,82.96,80.64,80.88,5019932,0
+USO.US,D,20160324,000000,78.24,80.8,77.92,80.48,6321312,0
+USO.US,D,20160328,000000,80.08,80.48,78.968,80.08,3390520,0
+USO.US,D,20160329,000000,77.68,78.559,77.04,78.4,4368526,0
+USO.US,D,20160330,000000,79.92,81.04,77.6,77.84,4613714,0
+USO.US,D,20160331,000000,77.44,79.36,77.36,77.6,4073205,0
+USO.US,D,20160401,000000,75.28,75.64,74.56,74.634,5030292,0
+USO.US,D,20160404,000000,74.56,75.68,72.4,72.64,4823649,0
+USO.US,D,20160405,000000,72.56,73.52,71.92,73.04,5294672,0
+USO.US,D,20160406,000000,75.04,77.04,74.56,76.8,5705369,0
+USO.US,D,20160407,000000,75.92,76.399,74.664,76.08,3517993,0
+USO.US,D,20160408,000000,79.8,80.88,79.44,80.24,5891592,0
+USO.US,D,20160411,000000,81.52,82.72,81.2,82.24,3616226,0
+USO.US,D,20160412,000000,82.96,85.76,82.48,85.12,7053366,0
+USO.US,D,20160413,000000,84.72,85.92,83.84,84.08,5363536,0
+USO.US,D,20160414,000000,84.64,85.2,83.36,83.84,3965808,0
+USO.US,D,20160415,000000,82.24,82.64,81.04,82,4370581,0
+USO.US,D,20160418,000000,78.72,81.92,78.32,81.36,4871517,0
+USO.US,D,20160419,000000,82,84.32,81.76,83.52,4661951,0
+USO.US,D,20160420,000000,81.92,87.04,81.6,86.08,5307544,0
+USO.US,D,20160421,000000,85.68,86.56,84.64,85.76,3390510,0
+USO.US,D,20160422,000000,86,87.44,85.52,86.08,3739914,0
+USO.US,D,20160425,000000,86.24,86.48,83.76,84.4,2742113,0
+USO.US,D,20160426,000000,85.28,86.96,84.96,86.48,2394382,0
+USO.US,D,20160427,000000,88.2,89.72,86.08,89.12,4734968,0
+USO.US,D,20160428,000000,89.28,90.72,88.8,89.76,3110336,0
+USO.US,D,20160429,000000,91.36,92,88.96,90.4,4349227,0
+USO.US,D,20160502,000000,89.92,90,87.6,88.4,2699532,0
+USO.US,D,20160503,000000,86.88,87.04,85.24,85.92,3545272,0
+USO.US,D,20160504,000000,87.44,88.29,85.04,86.32,3083356,0
+USO.US,D,20160505,000000,89.84,89.92,86.48,87.2,4265504,0
+USO.US,D,20160506,000000,86.48,89.2,86.24,87.68,3298613,0
+USO.US,D,20160509,000000,86.88,87.28,85.12,85.44,2760902,0
+USO.US,D,20160510,000000,86,88.16,85.76,87.92,2619598,0
+USO.US,D,20160511,000000,87.28,91.36,86.8,90.8,3655536,0
+USO.US,D,20160512,000000,92.2,92.24,89.76,91.6,2992169,0
+USO.US,D,20160513,000000,90.8,91.44,90.16,90.96,1902730,0
+USO.US,D,20160516,000000,93.44,94.32,93.04,94.08,3331281,0
+USO.US,D,20160517,000000,94,95.44,93.68,95.36,2773501,0
+USO.US,D,20160518,000000,94.8,96,93.6,93.6,3674522,0
+USO.US,D,20160519,000000,92.64,94.4,91.528,94.32,2732187,0
+USO.US,D,20160520,000000,94.32,94.88,92.88,94,2396436,0
+USO.US,D,20160523,000000,92.08,93.514,91.92,93.28,2029081,0
+USO.US,D,20160524,000000,93.36,94.8,93.28,94.56,2128422,0
+USO.US,D,20160525,000000,95.36,96.4,94.28,96.24,3131214,0
+USO.US,D,20160526,000000,96.88,96.96,95.36,95.6,2706475,0
+USO.US,D,20160527,000000,94.72,95.92,94.4,95.84,1760451,0
+USO.US,D,20160531,000000,95.84,97.04,94.56,94.96,2101496,0
+USO.US,D,20160601,000000,92.96,95.44,92.48,95.44,3192712,0
+USO.US,D,20160602,000000,93.36,95.68,93.2,94.88,2797210,0
+USO.US,D,20160603,000000,95.12,95.12,93.6,94.52,2391996,0
+USO.US,D,20160606,000000,96.08,96.64,95.2,96.32,2924782,0
+USO.US,D,20160607,000000,96.8,97.92,96.56,97.76,2275164,0
+USO.US,D,20160608,000000,98.72,99.6,98.2,99.44,3303722,0
+USO.US,D,20160609,000000,97.52,98.56,97.52,98,2240391,0
+USO.US,D,20160610,000000,96.16,96.8,94.64,94.96,2622415,0
+USO.US,D,20160613,000000,93.68,95.52,93.6,94.08,2268660,0
+USO.US,D,20160614,000000,93.84,94.319,93.28,93.84,1976887,0
+USO.US,D,20160615,000000,92.56,94.24,91.44,91.76,2915079,0
+USO.US,D,20160616,000000,91.2,91.33,88.88,89.12,3867400,0
+USO.US,D,20160617,000000,91.6,93.36,91.12,93.28,4359810,0
+USO.US,D,20160620,000000,94.56,95.68,94.08,95.28,3253762,0
+USO.US,D,20160621,000000,94.04,95.52,93.52,95.12,2711791,0
+USO.US,D,20160622,000000,95.92,96.32,92.64,93.92,3244233,0
+USO.US,D,20160623,000000,95.36,96,94.24,95.72,2356860,0
+USO.US,D,20160624,000000,91.04,92.64,90.88,91.12,4094747,0
+USO.US,D,20160627,000000,89.76,89.76,87.68,89.52,3219469,0
+USO.US,D,20160628,000000,91.2,91.76,89.608,91.76,2913933,0
+USO.US,D,20160629,000000,92.4,95.68,92,94.32,3099247,0
+USO.US,D,20160630,000000,93.28,94.316,92.16,92.56,2752984,0
+USO.US,D,20160701,000000,92.16,94.24,92,94.24,2570762,0
+USO.US,D,20160705,000000,90.8,90.96,88.719,89.44,3767041,0
+USO.US,D,20160706,000000,88.72,91.28,88.1,90.64,2174942,0
+USO.US,D,20160707,000000,92,92.32,85.88,86.56,4530270,0
+USO.US,D,20160708,000000,87.28,87.6,85.68,86.64,2692205,0
+USO.US,D,20160711,000000,87.28,87.6,85.12,85.2,2092619,0
+USO.US,D,20160712,000000,88.32,89.84,87.12,89.52,3822877,0
+USO.US,D,20160713,000000,88.56,89.2,85.2,86,4287675,0
+USO.US,D,20160714,000000,86.88,87.6,86.08,86.96,2677903,0
+USO.US,D,20160715,000000,87.92,88.612,87.12,87.92,2939627,0
+USO.US,D,20160718,000000,86.32,87.04,85.76,86.56,2472456,0
+USO.US,D,20160719,000000,86.32,86.56,85.44,85.6,2211104,0
+USO.US,D,20160720,000000,84.4,86.8,84.08,85.84,3313016,0
+USO.US,D,20160721,000000,85.44,86,83.92,83.92,2523617,0
+USO.US,D,20160722,000000,83.92,84,82.4,83.36,2810475,0
+USO.US,D,20160725,000000,81.6,81.84,80.88,81.04,3038064,0
+USO.US,D,20160726,000000,80.8,81.34,80.16,80.64,2973415,0
+USO.US,D,20160727,000000,80.8,81.36,78.48,79.2,3611820,0
+USO.US,D,20160728,000000,78.8,79.12,77.28,77.36,3530092,0
+USO.US,D,20160729,000000,77.04,78.48,76.4,78.08,3186686,0
+USO.US,D,20160801,000000,76.96,77.172,75.04,75.352,4740274,0
+USO.US,D,20160802,000000,76.72,77.04,73.92,74.64,3780737,0
+USO.US,D,20160803,000000,74.8,77.52,73.84,77.52,4551790,0
+USO.US,D,20160804,000000,76.52,79.28,76.32,78.72,3776424,0
+USO.US,D,20160805,000000,78.64,78.96,77.28,78.88,3851613,0
+USO.US,D,20160808,000000,80.24,81.68,80.16,80.8,3610746,0
+USO.US,D,20160809,000000,81.52,81.92,80.08,80.56,3212319,0
+USO.US,D,20160810,000000,80.8,81.68,78,78.16,3865187,0
+USO.US,D,20160811,000000,79.12,82.56,78.88,81.68,3939243,0
+USO.US,D,20160812,000000,82.4,84,82.08,84,3985608,0
+USO.US,D,20160815,000000,84.72,86.24,84.48,86.08,4239872,0
+USO.US,D,20160816,000000,86.32,87.68,85.6,87.36,4259684,0
+USO.US,D,20160817,000000,87.04,88.16,86.04,87.92,4164953,0
+USO.US,D,20160818,000000,88.88,90.72,88.88,90.4,7360306,0
+USO.US,D,20160819,000000,90.72,91,89.84,90.72,3869293,0
+USO.US,D,20160822,000000,88.76,88.88,87.6,87.76,3106687,0
+USO.US,D,20160823,000000,86.4,89.44,86.24,88.726,5968263,0
+USO.US,D,20160824,000000,87.52,88.24,85.92,86.56,3724506,0
+USO.US,D,20160825,000000,86.4,87.8,86.08,87.6,2956740,0
+USO.US,D,20160826,000000,87.52,89.68,86.801,87.6,3284452,0
+USO.US,D,20160829,000000,86.64,87.384,86.286,86.8,3095247,0
+USO.US,D,20160830,000000,87.44,87.76,85.52,85.84,3419585,0
+USO.US,D,20160831,000000,84.96,85.28,82.354,82.88,3812727,0
+USO.US,D,20160901,000000,81.52,82.16,79.6,80.48,7378132,0
+USO.US,D,20160902,000000,81.6,82.72,81.24,81.92,4646677,0
+USO.US,D,20160906,000000,81.68,83.2,81.28,83.12,4202938,0
+USO.US,D,20160907,000000,83.2,84.32,82.48,84.16,4448660,0
+USO.US,D,20160908,000000,85.68,88.24,84.64,87.68,6775936,0
+USO.US,D,20160909,000000,86.24,86.56,84.64,84.72,3608375,0
+USO.US,D,20160912,000000,83.2,85.88,82.96,85.12,3353607,0
+USO.US,D,20160913,000000,83.92,84.52,82.8,83.036,4789594,0
+USO.US,D,20160914,000000,82.16,83.44,80.32,80.72,6733666,0
+USO.US,D,20160915,000000,81.12,82.064,80.08,81.12,4770924,0
+USO.US,D,20160916,000000,79.44,80.56,79.2,80,4880230,0
+USO.US,D,20160919,000000,80.24,81.6,79.84,79.84,5719803,0
+USO.US,D,20160920,000000,78.96,81.04,78.56,80.56,5559902,0
+USO.US,D,20160921,000000,82,83.28,81.68,83.2,5498908,0
+USO.US,D,20160922,000000,84.56,84.88,83.84,84.24,6665137,0
+USO.US,D,20160923,000000,83.92,84.64,80.72,81.52,6421394,0
+USO.US,D,20160926,000000,82.72,84.32,82.48,83.44,5342298,0
+USO.US,D,20160927,000000,81.52,82.28,80.64,81.2,6931597,0
+USO.US,D,20160928,000000,82.4,86.56,80.96,85.2,11701404,0
+USO.US,D,20160929,000000,86.16,88.16,85.68,86.96,7903317,0
+USO.US,D,20160930,000000,87.76,88.12,87.04,87.44,5448300,0
+USO.US,D,20161003,000000,88.32,89.44,87.28,88.8,4688306,0
+USO.US,D,20161004,000000,89.44,89.6,88.32,88.72,7281574,0
+USO.US,D,20161005,000000,90.64,91.2,89.84,90.8,5759784,0
+USO.US,D,20161006,000000,91.76,92.32,91.04,92.08,5322812,0
+USO.US,D,20161007,000000,91.92,92.08,90.16,90.64,6803011,0
+USO.US,D,20161010,000000,92.24,94.16,92.16,93.36,6501506,0
+USO.US,D,20161011,000000,93.52,93.92,91.84,92.64,7656749,0
+USO.US,D,20161012,000000,91.68,91.92,90.88,91.44,5776954,0
+USO.US,D,20161013,000000,91.36,92.08,89.92,91.92,7647475,0
+USO.US,D,20161014,000000,92,92.074,90.8,91.52,6644941,0
+USO.US,D,20161017,000000,91.28,91.439,90.16,90.96,4500773,0
+USO.US,D,20161018,000000,91.84,92,90.56,91.6,4775737,0
+USO.US,D,20161019,000000,92.56,94.32,92.4,93.28,5978506,0
+USO.US,D,20161020,000000,91.92,92.32,91.08,91.44,5632947,0
+USO.US,D,20161021,000000,91.2,92,90.64,91.84,4955044,0
+USO.US,D,20161024,000000,90.8,91.52,89.6,91.44,6365556,0
+USO.US,D,20161025,000000,90.72,91.36,89.76,89.92,5808903,0
+USO.US,D,20161026,000000,88.56,90.48,88.24,88.72,7191257,0
+USO.US,D,20161027,000000,89.68,90.4,88.995,89.68,3079333,0
+USO.US,D,20161028,000000,88.8,89.8,87.44,88.08,3620910,0
+USO.US,D,20161031,000000,86.72,87.005,84.24,84.24,5656241,0
+USO.US,D,20161101,000000,85.2,85.52,83.44,84.56,4283921,0
+USO.US,D,20161102,000000,82.8,83.68,81.2,82.24,6199336,0
+USO.US,D,20161103,000000,81.92,82.16,80.12,80.64,4876938,0
+USO.US,D,20161104,000000,79.76,80.961,78.72,79.84,6993554,0
+USO.US,D,20161107,000000,80.48,81.28,79.68,81.28,4283898,0
+USO.US,D,20161108,000000,80.48,82,80.2,80.8,3650659,0
+USO.US,D,20161109,000000,81.12,82.96,80.32,82.24,5007306,0
+USO.US,D,20161110,000000,80.8,81.64,80.32,80.32,4238495,0
+USO.US,D,20161111,000000,79.04,79.2,77.92,78.16,6019862,0
+USO.US,D,20161114,000000,77.84,79.04,76.48,78.96,5609207,0
+USO.US,D,20161115,000000,80.64,83.2,80.64,82.72,7735585,0
+USO.US,D,20161116,000000,82.24,83.68,81.24,81.84,5147283,0
+USO.US,D,20161117,000000,83.52,83.84,80.96,81.04,5034365,0
+USO.US,D,20161118,000000,81.92,82.64,80.915,82.56,3469723,0
+USO.US,D,20161121,000000,84.8,86.32,84.48,86.16,5335453,0
+USO.US,D,20161122,000000,85.88,86.394,83.92,85.04,5527930,0
+USO.US,D,20161123,000000,84.8,86.16,84.48,85.36,3254261,0
+USO.US,D,20161125,000000,84,84.4,82.24,82.64,3716739,0
+USO.US,D,20161128,000000,83.76,84.76,82.8,83.52,7263510,0
+USO.US,D,20161129,000000,80.8,81.2,79.76,80.48,8360461,0
+USO.US,D,20161130,000000,85.36,88.8,85.36,87.44,13766852,0
+USO.US,D,20161201,000000,90.52,92.16,90.08,90.64,11345507,0
+USO.US,D,20161202,000000,91.2,92.08,90.56,91.84,4742961,0
+USO.US,D,20161205,000000,92.88,93.04,90.72,90.8,5664210,0
+USO.US,D,20161206,000000,89.76,90.8,89.44,90.32,3785084,0
+USO.US,D,20161207,000000,89.28,90.04,88.56,88.72,5283092,0
+USO.US,D,20161208,000000,89.2,90.48,88.6,90.48,4083500,0
+USO.US,D,20161209,000000,91.44,91.68,90.88,91.52,4101222,0
+USO.US,D,20161212,000000,95.2,95.52,92.64,92.96,6590451,0
+USO.US,D,20161213,000000,94.32,94.48,92.96,93.84,4135675,0
+USO.US,D,20161214,000000,92.72,93.8,90.4,90.56,5094488,0
+USO.US,D,20161215,000000,89.52,91.6,89.36,90.88,4564411,0
+USO.US,D,20161216,000000,91.52,92.64,91.16,92.4,4185062,0
+USO.US,D,20161219,000000,92.16,92.84,91.72,92,2389255,0
+USO.US,D,20161220,000000,93.36,93.76,92.6,92.96,2374142,0
+USO.US,D,20161221,000000,93.16,93.36,91.2,91.52,2875385,0
+USO.US,D,20161222,000000,92,92.72,91.68,91.68,2284810,0
+USO.US,D,20161223,000000,91.6,92.582,91.52,92.48,1324064,0
+USO.US,D,20161227,000000,93.12,94.32,93.12,93.84,1767337,0
+USO.US,D,20161228,000000,94.24,94.72,93.92,94,2212761,0
+USO.US,D,20161229,000000,94,94.48,93.44,93.76,2011421,0
+USO.US,D,20161230,000000,93.28,93.76,93.12,93.76,1855532,0
+USO.US,D,20170103,000000,95.84,96,90.88,91.52,4507160,0
+USO.US,D,20170104,000000,91.36,93,90.88,92.64,2254490,0
+USO.US,D,20170105,000000,93.52,94.32,92.04,93.6,2667922,0
+USO.US,D,20170106,000000,94.08,94.48,92.96,93.44,1908238,0
+USO.US,D,20170109,000000,92.16,92.2,90.4,90.48,2597019,0
+USO.US,D,20170110,000000,90.96,90.96,88.56,88.56,2969757,0
+USO.US,D,20170111,000000,89.68,91.852,88.509,90.96,4002779,0
+USO.US,D,20170112,000000,92.8,93.04,91.84,92.32,3410840,0
+USO.US,D,20170113,000000,91.6,92.24,90.96,91.28,1966018,0
+USO.US,D,20170117,000000,92.8,92.96,91.2,91.44,2121092,0
+USO.US,D,20170118,000000,89.52,90.96,88.64,89.28,3815843,0
+USO.US,D,20170119,000000,89.92,90.32,88.8,89.36,1958106,0
+USO.US,D,20170120,000000,91.6,92,90.96,91.12,3321498,0
+USO.US,D,20170123,000000,89.68,91.02,89.68,90.56,1830532,0
+USO.US,D,20170124,000000,90.96,91.84,90.88,90.96,1920221,0
+USO.US,D,20170125,000000,90.36,91.64,90.16,90.48,2383914,0
+USO.US,D,20170126,000000,91.52,92.64,91.36,92.24,2714588,0
+USO.US,D,20170127,000000,91.2,91.52,90.16,91.2,2486657,0
+USO.US,D,20170130,000000,90.8,90.836,89.84,90.24,2046368,0
+USO.US,D,20170131,000000,91.2,91.84,90.24,90.56,2395157,0
+USO.US,D,20170201,000000,91.36,92.4,90.64,91.84,2514309,0
+USO.US,D,20170202,000000,92.56,92.72,91.44,92.08,2461850,0
+USO.US,D,20170203,000000,91.92,92.96,91.68,92.32,2615421,0
+USO.US,D,20170206,000000,92.16,92.32,90.72,91.04,3049863,0
+USO.US,D,20170207,000000,89.68,89.84,88.88,89.52,4723589,0
+USO.US,D,20170208,000000,88.88,90.24,88.32,89.84,3433150,0
+USO.US,D,20170209,000000,91.08,91.12,90.32,90.8,2550043,0
+USO.US,D,20170210,000000,92.24,92.6,91.84,92,3324330,0
+USO.US,D,20170213,000000,90.96,91.2,90.4,90.56,2559359,0
+USO.US,D,20170214,000000,91.84,91.92,90.8,91.04,2317778,0
+USO.US,D,20170215,000000,90.64,91.6,90.56,90.88,2451285,0
+USO.US,D,20170216,000000,91.52,91.6,90.16,91.28,1721538,0
+USO.US,D,20170217,000000,90.56,91.34,90.48,91.12,1726277,0
+USO.US,D,20170221,000000,93.04,93.12,92.08,92.32,3142620,0
+USO.US,D,20170222,000000,91.04,91.2,90.56,90.88,2308606,0
+USO.US,D,20170223,000000,92.88,93.2,91.96,92.24,2400926,0
+USO.US,D,20170224,000000,91.52,92.08,91.52,91.68,1415232,0
+USO.US,D,20170227,000000,92.48,92.52,91.6,91.76,1293308,0
+USO.US,D,20170228,000000,90.88,91.72,90.24,91.6,2110914,0
+USO.US,D,20170301,000000,92.08,92.4,91.2,91.2,1818259,0
+USO.US,D,20170302,000000,89.68,90.36,89.2,89.36,2708397,0
+USO.US,D,20170303,000000,89.52,90.64,89.44,90.32,1803198,0
+USO.US,D,20170306,000000,90.56,90.88,89.922,90.24,1953558,0
+USO.US,D,20170307,000000,91.04,91.12,90.08,90.16,1360086,0
+USO.US,D,20170308,000000,88.88,89.72,84.96,85.36,8197863,0
+USO.US,D,20170309,000000,84.56,84.72,82.56,84.24,6022544,0
+USO.US,D,20170310,000000,84.16,84.16,82,82.32,5442654,0
+USO.US,D,20170313,000000,82.32,82.72,81.76,82.24,5134721,0
+USO.US,D,20170314,000000,80.88,81.68,80.16,81.52,5457875,0
+USO.US,D,20170315,000000,82.48,83.28,81.92,83.04,4261362,0
+USO.US,D,20170316,000000,83.12,83.2,82.32,82.88,2802463,0
+USO.US,D,20170317,000000,83.36,83.44,82.56,82.64,2235368,0
+USO.US,D,20170320,000000,82.08,82.88,81.76,82.16,1719683,0
+USO.US,D,20170321,000000,82.4,82.64,80.56,80.88,3110556,0
+USO.US,D,20170322,000000,80.12,81.12,79.04,80.96,2799092,0
+USO.US,D,20170323,000000,80.32,80.56,79.92,80.08,2325125,0
+USO.US,D,20170324,000000,80.4,80.8,79.84,80.72,2014376,0
+USO.US,D,20170327,000000,79.44,80.36,79.04,80.32,2810876,0
+USO.US,D,20170328,000000,80.88,81.84,80.72,81.2,2225852,0
+USO.US,D,20170329,000000,81.44,83.2,81.36,82.96,2893743,0
+USO.US,D,20170330,000000,83.76,84.72,83.52,84.56,3567751,0
+USO.US,D,20170331,000000,84.16,85.28,84.08,85.12,2426499,0
+USO.US,D,20170403,000000,84.92,85.04,84.16,84.4,2099516,0
+USO.US,D,20170404,000000,85.04,85.92,84.72,85.68,3045922,0
+USO.US,D,20170405,000000,86.72,87.12,85.2,85.44,3619756,0
+USO.US,D,20170406,000000,86.56,87.04,86.4,86.88,2739678,0
+USO.US,D,20170407,000000,87.12,87.76,86.96,87.68,2401599,0
+USO.US,D,20170410,000000,88.56,89.12,88.32,89.12,2764213,0
+USO.US,D,20170411,000000,89.04,89.68,88.48,89.36,3068638,0
+USO.US,D,20170412,000000,89.92,90.08,88.64,88.88,3220586,0
+USO.US,D,20170413,000000,89.44,89.6,88.8,89.04,2171175,0
+USO.US,D,20170417,000000,89.04,89.2,88.32,88.48,1855609,0
+USO.US,D,20170418,000000,88,88.8,87.52,88.32,1810845,0
+USO.US,D,20170419,000000,88.24,88.4,84.16,84.96,6285320,0
+USO.US,D,20170420,000000,84.64,85.44,84.16,84.32,3607323,0
+USO.US,D,20170421,000000,84.4,84.4,82,82.56,4828587,0
+USO.US,D,20170424,000000,82.32,82.48,81.68,82,3467727,0
+USO.US,D,20170425,000000,81.84,83.04,81.44,82.88,2959742,0
+USO.US,D,20170426,000000,81.92,83.68,81.76,82.08,3349740,0
+USO.US,D,20170427,000000,81.04,82.08,80.32,81.92,4247907,0
+USO.US,D,20170428,000000,82.32,82.64,81.36,81.92,1991575,0
+USO.US,D,20170501,000000,81.52,81.712,80.96,81.2,2006659,0
+USO.US,D,20170502,000000,81.36,81.36,78.88,79.36,5372780,0
+USO.US,D,20170503,000000,79.68,80.04,78.88,79.44,4563952,0
+USO.US,D,20170504,000000,78,78.08,75.44,75.68,8774023,0
+USO.US,D,20170505,000000,75.76,77.76,75.76,77.28,4447757,0
+USO.US,D,20170508,000000,77.2,78,76.24,77.36,3810744,0
+USO.US,D,20170509,000000,77.12,77.36,75.84,76.56,2547635,0
+USO.US,D,20170510,000000,77.6,79.6,77.44,78.88,4169568,0
+USO.US,D,20170511,000000,79.92,80.32,79.2,79.52,2420701,0
+USO.US,D,20170512,000000,79.76,79.84,78.8,79.6,2416274,0
+USO.US,D,20170515,000000,82.16,82.24,81.04,81.36,4588603,0
+USO.US,D,20170516,000000,81.76,82.08,80.72,80.88,2101478,0
+USO.US,D,20170517,000000,81.52,82.32,80.76,81.52,3381110,0
+USO.US,D,20170518,000000,81.04,82.48,80.72,82.08,2661466,0
+USO.US,D,20170519,000000,83.16,83.92,83.04,83.84,3061781,0
+USO.US,D,20170522,000000,84.4,84.8,84,84.32,3061638,0
+USO.US,D,20170523,000000,84.64,85.2,84.32,85.12,3280696,0
+USO.US,D,20170524,000000,84.96,85.6,84.32,84.8,4145035,0
+USO.US,D,20170525,000000,84,84.64,80.08,80.32,10469034,0
+USO.US,D,20170526,000000,81.12,82.4,80.68,82.24,3925237,0
+USO.US,D,20170530,000000,81.36,82.378,81.04,81.92,1988322,0
+USO.US,D,20170531,000000,79.88,80.36,78.88,79.68,4150034,0
+USO.US,D,20170601,000000,80.08,81.28,79.28,79.28,3732264,0
+USO.US,D,20170602,000000,78.64,79.44,77.84,78.88,3838215,0
+USO.US,D,20170605,000000,77.76,78.52,77.44,78.4,3513590,0
+USO.US,D,20170606,000000,77.92,79.92,77.84,79.76,3291118,0
+USO.US,D,20170607,000000,78.72,79.04,75.52,75.68,7332509,0
+USO.US,D,20170608,000000,75.2,76.24,74.96,75.44,5097538,0
+USO.US,D,20170609,000000,75.52,76.36,75.28,75.92,3201893,0
+USO.US,D,20170612,000000,76.88,77.2,76.08,76.16,3183945,0
+USO.US,D,20170613,000000,76.08,76.96,75.28,76.8,3230292,0
+USO.US,D,20170614,000000,76.32,76.72,73.6,73.84,7565932,0
+USO.US,D,20170615,000000,73.76,73.92,73.28,73.44,3947536,0
+USO.US,D,20170616,000000,74.08,74.16,73.6,73.92,2673147,0
+USO.US,D,20170619,000000,74.16,74.4,72.88,72.96,3218810,0
+USO.US,D,20170620,000000,71.4,71.76,70.64,71.6,6052737,0
+USO.US,D,20170621,000000,71.76,72.72,69.2,69.68,7649775,0
+USO.US,D,20170622,000000,70.4,71.272,70.16,70.24,3945915,0
+USO.US,D,20170623,000000,70.4,71.119,70,70.88,3876507,0
+USO.US,D,20170626,000000,71.04,71.679,70.12,71.44,4654898,0
+USO.US,D,20170627,000000,71.92,73.12,71.84,72.8,3635563,0
+USO.US,D,20170628,000000,72.8,73.76,72.24,73.6,3670205,0
+USO.US,D,20170629,000000,74.16,74.72,73.44,73.68,3902875,0
+USO.US,D,20170630,000000,74.56,76,74.32,76,4083494,0
+USO.US,D,20170703,000000,76.4,77.04,76.32,76.96,2525099,0
+USO.US,D,20170705,000000,76.48,76.64,73.84,74,8514514,0
+USO.US,D,20170706,000000,75.52,76.481,74.32,74.48,5242775,0
+USO.US,D,20170707,000000,73.52,73.6,72,72.8,5411113,0
+USO.US,D,20170710,000000,72.32,73.76,72.16,73.04,3457661,0
+USO.US,D,20170711,000000,72.88,74.48,72.64,74.16,3072075,0
+USO.US,D,20170712,000000,75.68,76.4,74.16,74.64,4774018,0
+USO.US,D,20170713,000000,75.12,76.036,74.88,75.76,2572306,0
+USO.US,D,20170714,000000,76.24,76.88,75.84,76.72,3100184,0
+USO.US,D,20170717,000000,76.32,76.76,75.6,75.6,3122923,0
+USO.US,D,20170718,000000,76.8,76.88,75.76,76.32,3372973,0
+USO.US,D,20170719,000000,76.56,77.76,76.56,77.52,3195755,0
+USO.US,D,20170720,000000,78.16,78.24,76.64,76.88,2574187,0
+USO.US,D,20170721,000000,76.48,76.56,74.56,74.72,4845557,0
+USO.US,D,20170724,000000,75.76,76.12,75.52,76,2466819,0
+USO.US,D,20170725,000000,77.52,78.56,77.2,78.48,3449311,0
+USO.US,D,20170726,000000,79.2,80.08,78.4,79.68,4861180,0
+USO.US,D,20170727,000000,80.24,80.64,79.442,80.48,3371213,0
+USO.US,D,20170728,000000,80.72,81.6,80.64,81.36,4163320,0
+USO.US,D,20170731,000000,81.2,82.56,80.581,82.24,4062908,0
+USO.US,D,20170801,000000,81.36,81.44,79.2,80.72,5189081,0
+USO.US,D,20170802,000000,80.56,81.36,79.621,81.12,3378813,0
+USO.US,D,20170803,000000,81.68,81.8,79.92,80.16,2910394,0
+USO.US,D,20170804,000000,80.32,81.28,79.76,81.04,2203275,0
+USO.US,D,20170807,000000,80.16,80.96,79.52,80.8,2477560,0
+USO.US,D,20170808,000000,80.24,81.2,80.08,80.48,2929421,0
+USO.US,D,20170809,000000,80.96,81.24,80.32,81.2,2168327,0
+USO.US,D,20170810,000000,81.92,82,79.2,79.28,3105464,0
+USO.US,D,20170811,000000,79.04,80.2,78.64,79.92,1862438,0
+USO.US,D,20170814,000000,79.84,80.48,77.68,77.76,3156349,0
+USO.US,D,20170815,000000,77.28,78.08,77.04,78,2482911,0
+USO.US,D,20170816,000000,78.16,78.8,76.48,76.56,4709708,0
+USO.US,D,20170817,000000,76.32,77.32,76.16,76.96,1996187,0
+USO.US,D,20170818,000000,77.28,79.84,76.68,79.76,3808002,0
+USO.US,D,20170821,000000,78.96,79.279,77.12,77.68,3784394,0
+USO.US,D,20170822,000000,78.08,78.72,77.72,78.16,1770369,0
+USO.US,D,20170823,000000,78.08,79.2,77.84,79.04,2071116,0
+USO.US,D,20170824,000000,78.32,78.4,76.88,77.68,2267172,0
+USO.US,D,20170825,000000,77.6,78.24,77.52,78,1895064,0
+USO.US,D,20170828,000000,77.52,77.6,75.36,76.24,4055813,0
+USO.US,D,20170829,000000,75.84,76,74.72,75.68,2447818,0
+USO.US,D,20170830,000000,75.2,76.32,74.88,75.04,2353951,0
+USO.US,D,20170831,000000,75.92,77.52,75.92,77.04,3174543,0
+USO.US,D,20170901,000000,76.8,77.36,76.08,77.36,2000798,0
+USO.US,D,20170905,000000,79.28,80,79.12,79.36,3074722,0
+USO.US,D,20170906,000000,80.16,80.72,79.68,80.32,2573199,0
+USO.US,D,20170907,000000,79.84,80.48,79.68,80.24,2599589,0
+USO.US,D,20170908,000000,79.92,80.16,77.32,77.84,3009028,0
+USO.US,D,20170911,000000,77.32,78.879,76.903,78.56,2050631,0
+USO.US,D,20170912,000000,78.64,79.12,78.401,78.96,1766191,0
+USO.US,D,20170913,000000,79.36,80.56,79.121,80.56,2817119,0
+USO.US,D,20170914,000000,81.36,82.24,80.88,81.04,3194381,0
+USO.US,D,20170915,000000,81.52,81.72,81.12,81.6,2009801,0
+USO.US,D,20170918,000000,81.12,81.6,80.32,81.36,2365574,0
+USO.US,D,20170919,000000,81.76,81.92,80.4,80.88,1898455,0
+USO.US,D,20170920,000000,81.52,82.64,81.04,81.92,2868281,0
+USO.US,D,20170921,000000,81.44,82.08,81.014,82,1448693,0
+USO.US,D,20170922,000000,81.6,82.072,81.416,81.92,1634472,0
+USO.US,D,20170925,000000,82.72,84.48,82.72,84.4,3730844,0
+USO.US,D,20170926,000000,83.68,84.08,83.12,83.92,1798768,0
+USO.US,D,20170927,000000,84.16,84.44,83.48,84.16,2002549,0
+USO.US,D,20170928,000000,85.04,85.2,82.8,83.44,2335278,0
+USO.US,D,20170929,000000,83.12,83.68,82.88,83.44,1639652,0
+USO.US,D,20171002,000000,81.36,81.878,80.96,81.68,2213713,0
+USO.US,D,20171003,000000,81.68,82,81.28,81.44,1403845,0
+USO.US,D,20171004,000000,81.44,81.92,80.48,80.64,1632022,0
+USO.US,D,20171005,000000,81.12,82.8,81.04,82,1622446,0
+USO.US,D,20171006,000000,80.08,80.16,79.361,79.76,2938512,0
+USO.US,D,20171009,000000,79.92,80.48,79.68,80,1371594,0
+USO.US,D,20171010,000000,81.6,82.56,81.52,82.24,1938148,0
+USO.US,D,20171011,000000,82.48,82.96,81.768,82.88,1737129,0
+USO.US,D,20171012,000000,81.36,82.32,81.04,81.84,1901779,0
+USO.US,D,20171013,000000,83.04,83.2,82.32,82.96,2301424,0
+USO.US,D,20171016,000000,84.24,84.32,83.36,83.68,2004898,0
+USO.US,D,20171017,000000,83.76,84.24,82.648,83.92,2050368,0
+USO.US,D,20171018,000000,84.08,84.4,83.4,83.84,1682235,0
+USO.US,D,20171019,000000,82.72,83.352,82.564,82.8,1444261,0
+USO.US,D,20171020,000000,82.32,83.52,82.28,83.44,1497844,0
+USO.US,D,20171023,000000,83.76,83.92,82.96,83.36,1418269,0
+USO.US,D,20171024,000000,83.88,84.4,83.12,84.32,2295343,0
+USO.US,D,20171025,000000,83.84,84.16,83.36,83.84,2153873,0
+USO.US,D,20171026,000000,83.6,84.64,83.4,84.56,1917320,0
+USO.US,D,20171027,000000,84.48,86.8,84.4,86.72,3086504,0
+USO.US,D,20171030,000000,87.2,87.44,86.44,86.96,1573171,0
+USO.US,D,20171031,000000,86.8,87.68,86.64,87.44,1754125,0
+USO.US,D,20171101,000000,88.24,88.48,86.56,87.2,2644006,0
+USO.US,D,20171102,000000,87.2,88.04,86.968,87.92,1259890,0
+USO.US,D,20171103,000000,88,89.6,87.4,89.44,2355765,0
+USO.US,D,20171106,000000,89.52,92.535,89.361,92.08,3842470,0
+USO.US,D,20171107,000000,91.76,92.24,91.36,91.92,2236468,0
+USO.US,D,20171108,000000,91.52,93.04,90.64,91.28,4651823,0
+USO.US,D,20171109,000000,91.36,92.4,91.2,91.68,2457473,0
+USO.US,D,20171110,000000,91.84,92.16,90.88,91.36,1462624,0
+USO.US,D,20171113,000000,91.36,91.84,90.48,91.04,1732753,0
+USO.US,D,20171114,000000,90.8,90.88,88.64,89.04,2688556,0
+USO.US,D,20171115,000000,88.64,89.2,88.16,88.72,1721941,0
+USO.US,D,20171116,000000,88.56,89.36,88.24,88.56,1528111,0
+USO.US,D,20171117,000000,89.68,90.88,89.56,90.8,2048349,0
+USO.US,D,20171120,000000,90.16,90.32,89.2,90.24,1429745,0
+USO.US,D,20171121,000000,90.4,91.56,90.4,91.2,1526915,0
+USO.US,D,20171122,000000,92.4,92.96,91.76,92.8,2245271,0
+USO.US,D,20171124,000000,93.92,94.32,93.6,94.32,1174267,0
+USO.US,D,20171127,000000,93.2,93.4,92.08,92.72,1735046,0
+USO.US,D,20171128,000000,92.48,93,92.24,92.64,1013502,0
+USO.US,D,20171129,000000,92.64,93.28,90.84,91.76,2011663,0
+USO.US,D,20171130,000000,92.4,92.64,90.961,91.76,2227370,0
+USO.US,D,20171201,000000,93.2,94.24,92.8,93.36,1768083,0
+USO.US,D,20171204,000000,92.32,92.64,91.775,91.92,1516423,0
+USO.US,D,20171205,000000,91.76,92.68,91.68,92.32,1613271,0
+USO.US,D,20171206,000000,91.2,91.28,89.44,89.6,2415141,0
+USO.US,D,20171207,000000,90.16,90.88,90.068,90.64,1137035,0
+USO.US,D,20171208,000000,92.16,92.4,91.2,91.92,1178327,0
+USO.US,D,20171211,000000,92.32,92.88,91.968,92.8,1793416,0
+USO.US,D,20171212,000000,93.12,93.12,90.96,91.52,3098474,0
+USO.US,D,20171213,000000,91.68,91.82,90.4,90.64,2270366,0
+USO.US,D,20171214,000000,89.76,91.44,89.68,91.44,1133348,0
+USO.US,D,20171215,000000,91.76,91.92,91.16,91.68,1200736,0
+USO.US,D,20171218,000000,92,92.2,90.96,91.52,1633500,0
+USO.US,D,20171219,000000,91.84,92.08,91.6,92.08,856010,0
+USO.US,D,20171220,000000,92.32,92.96,91.84,92.88,1264716,0
+USO.US,D,20171221,000000,92.32,93.36,92.16,93.12,1391803,0
+USO.US,D,20171222,000000,92.64,93.52,92.64,93.28,823693,0
+USO.US,D,20171226,000000,93.84,95.92,93.795,95.6,2199746,0
+USO.US,D,20171227,000000,95.44,95.68,94.96,95.36,1033771,0
+USO.US,D,20171228,000000,95.28,95.84,95.04,95.76,1545941,0
+USO.US,D,20171229,000000,96.16,96.72,95.84,96.08,1474681,0
+USO.US,D,20180102,000000,96.56,96.8,96.08,96.56,1497583,0
+USO.US,D,20180103,000000,97.36,98.84,97.36,98.72,2155258,0
+USO.US,D,20180104,000000,98.64,99.36,98.48,98.96,1479037,0
+USO.US,D,20180105,000000,98.24,98.64,97.68,98.48,1581157,0
+USO.US,D,20180108,000000,98.48,99.04,98.12,99.04,1227473,0
+USO.US,D,20180109,000000,99.28,101.12,98.96,100.56,2663004,0
+USO.US,D,20180110,000000,101.36,101.64,100.8,101.44,1821376,0
+USO.US,D,20180111,000000,102.08,103.36,101.6,101.6,2578790,0
+USO.US,D,20180112,000000,101.44,103.12,101.21,102.96,2833173,0
+USO.US,D,20180116,000000,102.48,102.88,101.44,102.08,2277795,0
+USO.US,D,20180117,000000,101.84,102.72,101.68,102.24,1992880,0
+USO.US,D,20180118,000000,102,102.8,101.6,102.08,2075683,0
+USO.US,D,20180119,000000,101.44,101.92,100.89,101.76,2167357,0
+USO.US,D,20180122,000000,101.44,102.72,101.04,102.24,1866107,0
+USO.US,D,20180123,000000,102.72,103.92,102.62,103.76,2073245,0
+USO.US,D,20180124,000000,103.52,105.84,103.28,105.76,3267301,0
+USO.US,D,20180125,000000,106.24,106.4,104.24,104.48,2094911,0
+USO.US,D,20180126,000000,104.88,106.32,104.8,105.92,3971980,0
+USO.US,D,20180129,000000,104.88,105.2,104.08,104.88,1975934,0
+USO.US,D,20180130,000000,103.52,103.6,102.72,103.2,4300993,0
+USO.US,D,20180131,000000,103.28,104.08,102.32,103.84,2657380,0
+USO.US,D,20180201,000000,104.64,106.08,104.24,105.92,2509162,0
+USO.US,D,20180202,000000,104.96,105.36,103.32,104.32,3593230,0
+USO.US,D,20180205,000000,104.24,104.56,101.84,102.16,3835139,0
+USO.US,D,20180206,000000,101.6,103.04,101.36,101.6,2954536,0
+USO.US,D,20180207,000000,101.76,102.48,98.24,98.96,4612658,0
+USO.US,D,20180208,000000,99.36,99.48,96.64,96.72,3407319,0
+USO.US,D,20180209,000000,96.88,97.12,93.192,94.88,5393895,0
+USO.US,D,20180212,000000,95.84,96.76,94.92,95.12,2038865,0
+USO.US,D,20180213,000000,94.32,95.432,93.68,94.96,2371136,0
+USO.US,D,20180214,000000,93.84,97.8,93.52,97.44,4467412,0
+USO.US,D,20180215,000000,96.72,98.88,95.911,98.64,2405048,0
+USO.US,D,20180216,000000,98.16,99.52,97.76,99.04,2199660,0
+USO.US,D,20180220,000000,99.36,100.48,98.8,99.12,2719723,0
+USO.US,D,20180221,000000,98.64,99.52,98.24,98.32,1422518,0
+USO.US,D,20180222,000000,99.68,101.48,99.066,100.72,2411641,0
+USO.US,D,20180223,000000,100.88,102.56,100.76,102.16,2299848,0
+USO.US,D,20180226,000000,101.84,103.32,101.45,102.88,1747928,0
+USO.US,D,20180227,000000,102.72,102.8,100.89,101.2,2128953,0
+USO.US,D,20180228,000000,101.68,102.08,98.72,98.96,3475799,0
+USO.US,D,20180301,000000,98.08,99.04,96.88,98.8,3238868,0
+USO.US,D,20180302,000000,97.76,98.96,96.8,98.96,2254716,0
+USO.US,D,20180305,000000,98.64,101.04,98.552,100.72,2458353,0
+USO.US,D,20180306,000000,100.96,101.08,100.04,100.56,2256982,0
+USO.US,D,20180307,000000,99.84,100.72,97.52,98.8,3119717,0
+USO.US,D,20180308,000000,98.56,98.64,96.64,97.2,2881230,0
+USO.US,D,20180309,000000,98.16,100,98.08,99.76,2423105,0
+USO.US,D,20180312,000000,99.28,99.52,97.76,98.96,2185134,0
+USO.US,D,20180313,000000,98.48,99.99,97.2,97.92,3024240,0
+USO.US,D,20180314,000000,98.24,98.72,97.08,98.24,2319625,0
+USO.US,D,20180315,000000,98.8,99.32,98.32,98.72,1467356,0
+USO.US,D,20180316,000000,98.8,100.96,98.56,100.4,3485082,0
+USO.US,D,20180319,000000,100.56,100.63,99.12,100.4,2855362,0
+USO.US,D,20180320,000000,102.08,103.19,101.68,102.48,2281837,0
+USO.US,D,20180321,000000,103.68,105.68,103.44,105.44,2886028,0
+USO.US,D,20180322,000000,104.08,104.4,103.44,103.6,1966450,0
+USO.US,D,20180323,000000,104.72,106.4,104.64,106.24,2269887,0
+USO.US,D,20180326,000000,105.84,106.24,104.96,105.68,3121832,0
+USO.US,D,20180327,000000,106.24,106.32,104.28,104.64,2577165,0
+USO.US,D,20180328,000000,104.16,105.04,102.8,104.32,2372903,0
+USO.US,D,20180329,000000,103.92,105.28,103.52,104.72,2040579,0
+USO.US,D,20180402,000000,103.84,103.84,101.6,101.92,2413919,0
+USO.US,D,20180403,000000,102.24,102.88,101.76,102.48,1146828,0
+USO.US,D,20180404,000000,100.4,102.64,100.16,102.56,2538850,0
+USO.US,D,20180405,000000,102.56,103.48,101.92,102.64,2155790,0
+USO.US,D,20180406,000000,102.4,102.76,99.76,100.08,3147510,0
+USO.US,D,20180409,000000,101.52,102.64,101.36,102.16,1601759,0
+USO.US,D,20180410,000000,104.16,106.16,104.16,106,2972674,0
+USO.US,D,20180411,000000,106.4,108.73,106,107.6,3085557,0
+USO.US,D,20180412,000000,107.2,108.32,106.4,108.16,1859006,0
+USO.US,D,20180413,000000,108.4,109.12,108,108.4,1770344,0
+USO.US,D,20180416,000000,107.92,107.99,106.72,107.04,1753078,0
+USO.US,D,20180417,000000,106.16,107.52,105.92,107.28,1644390,0
+USO.US,D,20180418,000000,109.6,111.2,109.12,111.04,3322393,0
+USO.US,D,20180419,000000,111.6,112,109.79,110.16,2178551,0
+USO.US,D,20180420,000000,109.28,110.72,108.96,110,1478880,0
+USO.US,D,20180423,000000,108.88,111.52,108.4,111.36,2074094,0
+USO.US,D,20180424,000000,110.8,112,109.04,109.44,2510055,0
+USO.US,D,20180425,000000,109.52,110.08,108.36,109.76,1707313,0
+USO.US,D,20180426,000000,110.64,110.72,109.36,110.16,2151707,0
+USO.US,D,20180427,000000,109.44,110.4,109.38,109.84,1601478,0
+USO.US,D,20180430,000000,108.96,112,108.8,110.4,3617162,0
+USO.US,D,20180501,000000,109.52,109.6,108,108.88,2011511,0
+USO.US,D,20180502,000000,108.48,110.04,108.08,109.36,1727873,0
+USO.US,D,20180503,000000,109.04,110.77,108.62,110.56,1519749,0
+USO.US,D,20180504,000000,110.64,113.04,110.62,112.72,2346757,0
+USO.US,D,20180507,000000,113.52,114.4,112.24,112.8,3598651,0
+USO.US,D,20180508,000000,113.44,113.75,109.24,112.48,6607808,0
+USO.US,D,20180509,000000,114.16,115.28,114.08,114.96,2435308,0
+USO.US,D,20180510,000000,115.04,115.52,114,115.28,1953385,0
+USO.US,D,20180511,000000,114.96,115.4,113.92,114,1758750,0
+USO.US,D,20180514,000000,114.4,115.2,114.28,115.04,2033307,0
+USO.US,D,20180515,000000,114.96,115.52,114,115.2,2236963,0
+USO.US,D,20180516,000000,114.72,115.84,114.4,115.68,1683020,0
+USO.US,D,20180517,000000,116.32,117.04,115.16,115.92,2149868,0
+USO.US,D,20180518,000000,115.52,116,114.96,115.44,1557264,0
+USO.US,D,20180521,000000,115.84,117.36,115.72,117.36,1681883,0
+USO.US,D,20180522,000000,117.2,117.92,116.4,116.48,2459500,0
+USO.US,D,20180523,000000,116.24,116.64,115.12,116.08,2011440,0
+USO.US,D,20180524,000000,114.32,115.2,114.16,114.32,1931740,0
+USO.US,D,20180525,000000,111.44,111.44,109.2,109.44,5070306,0
+USO.US,D,20180529,000000,108.56,108.8,106.64,108.08,3289130,0
+USO.US,D,20180530,000000,108.64,110.8,108.64,110.64,3015108,0
+USO.US,D,20180531,000000,108.64,110.28,107.68,108.4,3030751,0
+USO.US,D,20180601,000000,107.28,108.12,106,106,2868512,0
+USO.US,D,20180604,000000,106.4,106.67,104.48,104.96,2484442,0
+USO.US,D,20180605,000000,104.24,106.08,104,105.76,2788659,0
+USO.US,D,20180606,000000,105.52,106,104,105.28,2116213,0
+USO.US,D,20180607,000000,105.68,106.88,105.57,106.8,1776827,0
+USO.US,D,20180608,000000,106.48,107.15,105.44,106.16,1979262,0
+USO.US,D,20180611,000000,105.36,107.32,105.16,106.88,1836322,0
+USO.US,D,20180612,000000,106.72,107.88,106.64,107.2,2434166,0
+USO.US,D,20180613,000000,106.8,108.12,106.6,107.76,2182113,0
+USO.US,D,20180614,000000,108.4,108.5,107.2,108.16,1667250,0
+USO.US,D,20180615,000000,107.52,107.52,104.32,104.4,3436807,0
+USO.US,D,20180618,000000,105.36,106.64,104.96,106.32,2223116,0
+USO.US,D,20180619,000000,104.8,105.68,104.08,105.12,1999770,0
+USO.US,D,20180620,000000,106.56,107.52,105.2,106.24,2540238,0
+USO.US,D,20180621,000000,105.12,107.28,104.96,106.48,2245380,0
+USO.US,D,20180622,000000,109.68,112.24,108.73,112.16,4123494,0
+USO.US,D,20180625,000000,112.08,112.4,109.84,110.16,3099946,0
+USO.US,D,20180626,000000,111.28,114.45,110.32,114.16,4206998,0
+USO.US,D,20180627,000000,115.92,118.4,115.84,117.2,4305112,0
+USO.US,D,20180628,000000,117.84,119.92,117.52,118.88,3882687,0
+USO.US,D,20180629,000000,119.44,120.64,119.36,120.48,2701252,0
+USO.US,D,20180702,000000,120,120.48,118.97,119.68,2692019,0
+USO.US,D,20180703,000000,121.52,122,117.84,119.36,2636365,0
+USO.US,D,20180705,000000,120,120.4,117.6,118.24,2737153,0
+USO.US,D,20180706,000000,117.36,119.84,117.28,119.68,2368135,0
+USO.US,D,20180709,000000,119.76,120.24,118.48,120.24,1612272,0
+USO.US,D,20180710,000000,120.88,121.36,119.84,120.56,1926900,0
+USO.US,D,20180711,000000,119.04,120.24,113.73,114.48,4801040,0
+USO.US,D,20180712,000000,115.04,115.6,113.12,115.12,2938801,0
+USO.US,D,20180713,000000,115.36,117.28,115.16,115.76,2398042,0
+USO.US,D,20180716,000000,113.6,113.84,110.88,111.52,3900275,0
+USO.US,D,20180717,000000,110.72,112.4,110.08,111.6,6807061,0
+USO.US,D,20180718,000000,110.8,112.88,110.24,112.8,2784428,0
+USO.US,D,20180719,000000,112.64,114.32,112.24,113.04,2766292,0
+USO.US,D,20180720,000000,113.44,113.8,112.56,113.2,2851186,0
+USO.US,D,20180723,000000,114.56,115.2,112.4,112.72,2936998,0
+USO.US,D,20180724,000000,112.88,114.8,112.88,113.84,2495564,0
+USO.US,D,20180725,000000,114.24,115.84,113.36,115.36,2686585,0
+USO.US,D,20180726,000000,114.72,116.32,114.72,115.76,1978292,0
+USO.US,D,20180727,000000,115.6,116,113.54,114.56,1882916,0
+USO.US,D,20180730,000000,116.72,117.12,116.16,116.32,2155037,0
+USO.US,D,20180731,000000,115.04,115.2,113.92,114.24,2030491,0
+USO.US,D,20180801,000000,112.72,113.76,111.92,112.72,2264226,0
+USO.US,D,20180802,000000,112.08,115.36,111.84,114.88,2169659,0
+USO.US,D,20180803,000000,114.48,114.8,112.91,114.16,2062802,0
+USO.US,D,20180806,000000,115.2,116.32,114.4,114.48,2556026,0
+USO.US,D,20180807,000000,115.44,115.86,114.72,114.88,1672352,0
+USO.US,D,20180808,000000,113.48,113.52,110.4,111.2,3610016,0
+USO.US,D,20180809,000000,111.76,112.24,110.96,111.04,2018683,0
+USO.US,D,20180810,000000,112.08,112.96,111.95,112.64,2255277,0
+USO.US,D,20180813,000000,112.08,112.4,109.44,112.08,3423044,0
+USO.US,D,20180814,000000,113.76,113.84,111.12,111.92,2367782,0
+USO.US,D,20180815,000000,110.24,110.32,107.52,108.08,5946032,0
+USO.US,D,20180816,000000,108.56,109.2,108.16,109.04,2308626,0
+USO.US,D,20180817,000000,110.48,110.56,108.88,109.52,2552366,0
+USO.US,D,20180820,000000,109.52,110.4,109.24,110.08,2190329,0
+USO.US,D,20180821,000000,111.68,111.84,110.48,110.64,1340447,0
+USO.US,D,20180822,000000,113.04,114.56,112.44,114.16,2537694,0
+USO.US,D,20180823,000000,113.6,114.48,113.24,114.16,1441387,0
+USO.US,D,20180824,000000,116,116.64,114.88,115.44,1787910,0
+USO.US,D,20180827,000000,115.84,116.04,115.28,116,1358447,0
+USO.US,D,20180828,000000,116.08,116.08,114.8,115.44,1341259,0
+USO.US,D,20180829,000000,116.24,117.36,115.8,117.28,2214942,0
+USO.US,D,20180830,000000,117.52,118.64,117.12,118,1791734,0
+USO.US,D,20180831,000000,117.84,118.24,117.2,117.68,1375350,0
+USO.US,D,20180904,000000,118.8,118.96,116.24,116.64,1879480,0
+USO.US,D,20180905,000000,116.64,117.12,115.48,115.92,1609201,0
+USO.US,D,20180906,000000,115.68,115.92,112.8,114.4,1942388,0
+USO.US,D,20180907,000000,113.04,114.32,112.57,114.24,1718588,0
+USO.US,D,20180910,000000,115.04,115.36,113.38,113.68,1242658,0
+USO.US,D,20180911,000000,114.16,117.04,113.84,116.8,1551404,0
+USO.US,D,20180912,000000,118,119.68,117.84,118.24,2331057,0
+USO.US,D,20180913,000000,116.88,117.36,115.12,115.92,2303343,0
+USO.US,D,20180914,000000,115.84,117.68,114.48,116,2044781,0
+USO.US,D,20180917,000000,116.88,117.28,115.36,115.76,1802908,0
+USO.US,D,20180918,000000,117.52,118.48,116.68,117.52,1835955,0
+USO.US,D,20180919,000000,117.92,119.6,117.84,119.52,2182924,0
+USO.US,D,20180920,000000,120.16,120.36,118.24,118.4,1846080,0
+USO.US,D,20180921,000000,119.92,121.21,118.24,119.68,3544984,0
+USO.US,D,20180924,000000,121.76,122.85,121.36,122,3086345,0
+USO.US,D,20180925,000000,122.56,122.88,121.44,122.16,2287983,0
+USO.US,D,20180926,000000,121.36,121.92,120.72,120.88,1383155,0
+USO.US,D,20180927,000000,122.08,122.16,121.2,122.08,1472736,0
+USO.US,D,20180928,000000,121.92,124.56,121.84,124.16,2314641,0
+USO.US,D,20181001,000000,124,128.04,123.56,127.6,3279414,0
+USO.US,D,20181002,000000,127.6,127.64,126.64,126.96,1999752,0
+USO.US,D,20181003,000000,126.8,129.92,125.36,128.64,3278019,0
+USO.US,D,20181004,000000,128.24,128.24,124.88,125.92,3300207,0
+USO.US,D,20181005,000000,125.76,127.04,124.8,125.52,3253287,0
+USO.US,D,20181008,000000,124.48,125.64,124.24,125.44,2473343,0
+USO.US,D,20181009,000000,126.24,127.2,125.12,126.56,2912577,0
+USO.US,D,20181010,000000,126.16,126.16,122.96,123.04,2259738,0
+USO.US,D,20181011,000000,121.76,122.12,119.12,119.6,3723564,0
+USO.US,D,20181012,000000,121.12,121.28,119.36,120.96,3340894,0
+USO.US,D,20181015,000000,120.96,121.37,119.76,121.04,2797253,0
+USO.US,D,20181016,000000,120.72,122.16,120.4,121.52,2308704,0
+USO.US,D,20181017,000000,120.4,120.47,117.52,118.56,3950951,0
+USO.US,D,20181018,000000,116.48,118.08,116.08,116.48,2988333,0
+USO.US,D,20181019,000000,117.44,118.4,117.04,117.76,2574554,0
+USO.US,D,20181022,000000,116.8,118,116,117.92,2182722,0
+USO.US,D,20181023,000000,114.88,115.12,111.44,112.32,5841743,0
+USO.US,D,20181024,000000,113.92,114.72,112.32,112.4,3376749,0
+USO.US,D,20181025,000000,113.44,114.64,113.28,113.68,1922628,0
+USO.US,D,20181026,000000,112.96,115,112.48,114.64,2714951,0
+USO.US,D,20181029,000000,114,114.24,112.32,112.88,2657918,0
+USO.US,D,20181030,000000,111.2,113.28,110.96,112.24,2458201,0
+USO.US,D,20181031,000000,111.92,113,110.17,110.32,3998849,0
+USO.US,D,20181101,000000,110.88,110.88,106.96,107.68,4506739,0
+USO.US,D,20181102,000000,107.36,108.12,106.2,106.48,3595178,0
+USO.US,D,20181105,000000,107.92,108.72,106.32,106.4,2456172,0
+USO.US,D,20181106,000000,107.12,107.36,103.94,105.44,3702320,0
+USO.US,D,20181107,000000,106.08,106.48,103.8,104.48,3240038,0
+USO.US,D,20181108,000000,103.92,104.48,102.56,102.72,3425127,0
+USO.US,D,20181109,000000,101.2,102.72,100.56,101.6,3858088,0
+USO.US,D,20181112,000000,102.88,103.76,99.52,99.84,4355879,0
+USO.US,D,20181113,000000,99.36,99.84,92.92,93.52,10619466,0
+USO.US,D,20181114,000000,96.12,97.36,95.04,95.6,6936099,0
+USO.US,D,20181115,000000,95.92,97.24,95.44,95.84,4923987,0
+USO.US,D,20181116,000000,97.6,98.4,94.96,96.56,3793374,0
+USO.US,D,20181119,000000,95.04,97.44,93.56,97.12,4316194,0
+USO.US,D,20181120,000000,94.64,95.2,89.306,90.16,9022216,0
+USO.US,D,20181121,000000,92.08,94.52,91.36,92.16,4777603,0
+USO.US,D,20181123,000000,87.04,87.52,85.52,86.64,6942045,0
+USO.US,D,20181126,000000,87.6,88.48,87.04,87.52,4877696,0
+USO.US,D,20181127,000000,87.76,88.64,85.153,87.6,4510757,0
+USO.US,D,20181128,000000,86.8,88.32,84.8,85.28,6097719,0
+USO.US,D,20181129,000000,86.72,88.32,86.08,86.96,4139982,0
+USO.US,D,20181130,000000,85.04,87.4,84.08,85.84,5852474,0
+USO.US,D,20181203,000000,90.16,90.16,88.16,90.16,4044548,0
+USO.US,D,20181204,000000,89.96,90.802,89.2,89.44,3399303,0
+USO.US,D,20181206,000000,86.88,87.999,84.8,87.52,5738675,0
+USO.US,D,20181207,000000,90.96,91.805,88.6,88.88,5410952,0
+USO.US,D,20181210,000000,86.96,88.22,85.6,86,3925260,0
+USO.US,D,20181211,000000,88.32,88.799,86.8,87.6,2606042,0
+USO.US,D,20181212,000000,88.56,89.04,86.32,86.56,3284498,0
+USO.US,D,20181213,000000,85.92,90.16,85.72,89.68,6635336,0
+USO.US,D,20181214,000000,88.72,88.792,86.24,86.56,4474004,0
+USO.US,D,20181217,000000,87.12,87.28,83.28,83.6,5016203,0
+USO.US,D,20181218,000000,83.28,83.28,77.84,78.32,7047744,0
+USO.US,D,20181219,000000,79.76,81.6,79.36,80.16,4808566,0
+USO.US,D,20181220,000000,78.48,79.68,77.12,77.76,5516571,0
+USO.US,D,20181221,000000,76.96,78.24,76.32,76.56,4862655,0
+USO.US,D,20181224,000000,75.92,76.16,74.24,74.32,2699773,0
+USO.US,D,20181226,000000,74,79.36,73.84,79.2,5122350,0
+USO.US,D,20181227,000000,76.72,77.174,74.96,76.96,4572334,0
+USO.US,D,20181228,000000,76.32,77.2,75.04,76.24,2850421,0
+USO.US,D,20181231,000000,77.04,77.64,75.52,77.28,3552177,0
+USO.US,D,20190102,000000,75.36,80.668,74.88,78.8,4137855,0
+USO.US,D,20190103,000000,79.92,80.08,77.24,79.6,4027375,0
+USO.US,D,20190104,000000,81.36,83.12,80.48,81.44,4864510,0
+USO.US,D,20190107,000000,82.16,84.16,81.853,82.32,4031141,0
+USO.US,D,20190108,000000,83.44,84.398,82.879,84,3644150,0
+USO.US,D,20190109,000000,86.48,88.8,85.52,88.4,6148536,0
+USO.US,D,20190110,000000,87.12,89.12,86.8,88.8,2647249,0
+USO.US,D,20190111,000000,87.84,88.4,86.44,87.2,3576688,0
+USO.US,D,20190114,000000,86.48,87.44,85.04,85.52,3882536,0
+USO.US,D,20190115,000000,86.8,88.32,86.8,88,2989482,0
+USO.US,D,20190116,000000,87.6,88.56,86.57,88.48,4094159,0
+USO.US,D,20190117,000000,87.04,88.8,86.16,88.24,4481596,0
+USO.US,D,20190118,000000,88.96,90.96,88.346,90.48,5105031,0
+USO.US,D,20190122,000000,88.72,89.273,87.4,88.96,4597172,0
+USO.US,D,20190123,000000,89.36,89.52,87.12,88.4,3630601,0
+USO.US,D,20190124,000000,88.48,89.84,88.24,89.36,2748365,0
+USO.US,D,20190125,000000,89.6,90.4,89.28,90,2220977,0
+USO.US,D,20190128,000000,87.52,87.742,86.24,87.6,3613907,0
+USO.US,D,20190129,000000,88.96,90.6,88.96,89.28,2847829,0
+USO.US,D,20190130,000000,90.72,92.32,90.32,91.2,2582504,0
+USO.US,D,20190131,000000,92,93.04,90.085,90.8,3443349,0
+USO.US,D,20190201,000000,91.2,93.52,91.12,93.04,2362478,0
+USO.US,D,20190204,000000,91.04,92.16,89.6,92,2478473,0
+USO.US,D,20190205,000000,90.24,91.781,89.84,90.32,2743159,0
+USO.US,D,20190206,000000,89.68,91.28,89.056,90.56,2399106,0
+USO.US,D,20190207,000000,90.08,90.32,87.054,88.56,2777824,0
+USO.US,D,20190208,000000,88.8,89.04,87.76,88.64,1734604,0
+USO.US,D,20190211,000000,86.72,88.48,86.16,88.08,2945869,0
+USO.US,D,20190212,000000,90.56,90.72,89.04,89.28,2233892,0
+USO.US,D,20190213,000000,90.4,91.769,90.351,90.72,2597723,0
+USO.US,D,20190214,000000,90.16,91.84,89.36,91.84,3395522,0
+USO.US,D,20190215,000000,92.88,93.84,92.584,93.68,2346180,0
+USO.US,D,20190219,000000,93.12,94.4,93.04,94.24,2636742,0
+USO.US,D,20190220,000000,93.84,96.16,93.76,95.44,2125911,0
+USO.US,D,20190221,000000,95.12,95.52,94.64,95.04,1654337,0
+USO.US,D,20190222,000000,96,96.48,95.44,95.6,1635109,0
+USO.US,D,20190225,000000,93.84,94.16,92,92.56,3565645,0
+USO.US,D,20190226,000000,92.88,93.6,92.32,93.04,2493223,0
+USO.US,D,20190227,000000,94.6,95.92,94.08,95.12,2688472,0
+USO.US,D,20190228,000000,95.36,95.944,94.8,95.6,1783633,0
+USO.US,D,20190301,000000,95.6,96.24,92.88,93.28,3959204,0
+USO.US,D,20190304,000000,94.72,95.28,93.44,94.4,2754205,0
+USO.US,D,20190305,000000,95.28,95.44,94.08,94.56,2590208,0
+USO.US,D,20190306,000000,93.68,94.312,92.64,94,3225271,0
+USO.US,D,20190307,000000,94.64,94.88,94.013,94.48,2221279,0
+USO.US,D,20190308,000000,92.08,93.92,91.12,93.84,3694683,0
+USO.US,D,20190311,000000,94.96,95.2,94.16,94.88,2811998,0
+USO.US,D,20190312,000000,95.52,96.16,94.8,95.12,2052432,0
+USO.US,D,20190313,000000,96.4,97.68,96.24,97.52,3626701,0
+USO.US,D,20190314,000000,97.76,98.16,97.086,97.76,2648074,0
+USO.US,D,20190315,000000,96.64,97.92,96.48,97.6,2030775,0
+USO.US,D,20190318,000000,97.84,98.96,97.64,98.48,2304933,0
+USO.US,D,20190319,000000,99.04,99.28,97.885,98.24,1948515,0
+USO.US,D,20190320,000000,98.16,100.16,98,100,2446095,0
+USO.US,D,20190321,000000,99.84,100.4,99.12,99.52,1866703,0
+USO.US,D,20190322,000000,98.4,98.56,96.88,97.84,2842485,0
+USO.US,D,20190325,000000,97.44,98.64,96.64,98,2457836,0
+USO.US,D,20190326,000000,99.92,100.32,99.2,99.76,2047624,0
+USO.US,D,20190327,000000,99.92,100.08,97.76,98.72,2391096,0
+USO.US,D,20190328,000000,97.2,98.8,97.12,98.8,2587634,0
+USO.US,D,20190329,000000,100.48,100.48,99.36,100,2203940,0
+USO.US,D,20190401,000000,100.96,102.64,100.64,102.56,2856934,0
+USO.US,D,20190402,000000,103.04,104.32,102.8,104.08,2901423,0
+USO.US,D,20190403,000000,104,104.48,103.2,103.92,3037745,0
+USO.US,D,20190404,000000,103.84,104.32,102.88,103.36,2172126,0
+USO.US,D,20190405,000000,103.84,105.36,103.76,105.2,2344917,0
+USO.US,D,20190408,000000,105.84,107.28,105.84,107.2,2982435,0
+USO.US,D,20190409,000000,106.8,107.04,105.92,106.64,3424220,0
+USO.US,D,20190410,000000,107.04,107.68,106.64,107.28,2108259,0
+USO.US,D,20190411,000000,106.72,107.04,105.44,106.16,2359751,0
+USO.US,D,20190412,000000,106.88,107.16,106.24,106.4,2317663,0
+USO.US,D,20190415,000000,105.84,106.31,105.12,105.92,1979565,0
+USO.US,D,20190416,000000,105.84,107.04,105.04,106.96,1681164,0
+USO.US,D,20190417,000000,107.04,107.12,106.08,106.24,1932466,0
+USO.US,D,20190418,000000,106.4,106.72,105.84,106.56,1549136,0
+USO.US,D,20190422,000000,108.88,109.76,108.8,109.36,2547716,0
+USO.US,D,20190423,000000,109.76,110.84,109.64,110.32,2315431,0
+USO.US,D,20190424,000000,110.48,110.56,109.28,109.44,1879183,0
+USO.US,D,20190425,000000,109.52,109.8,108,108.24,2195307,0
+USO.US,D,20190426,000000,107.04,107.12,103.68,104.72,5269260,0
+USO.US,D,20190429,000000,105.2,106,104.44,105.84,2926274,0
+USO.US,D,20190430,000000,106.8,106.88,105.44,106.32,2096427,0
+USO.US,D,20190501,000000,106.24,106.44,104.48,105.76,3221471,0
+USO.US,D,20190502,000000,103.36,103.52,101.52,102.56,5288614,0
+USO.US,D,20190503,000000,102.96,104.08,102.8,102.96,3274225,0
+USO.US,D,20190506,000000,102.32,104.84,102.31,104.56,4741503,0
+USO.US,D,20190507,000000,102.24,102.8,101.04,101.84,3743117,0
+USO.US,D,20190508,000000,102.24,103.84,102,103.12,2893745,0
+USO.US,D,20190509,000000,102.56,102.96,101.48,102.48,2399019,0
+USO.US,D,20190510,000000,102.4,103.41,102.3,102.72,2353611,0
+USO.US,D,20190513,000000,105.12,105.53,101.12,101.44,4848842,0
+USO.US,D,20190514,000000,102.72,103.56,102.48,102.96,2536021,0
+USO.US,D,20190515,000000,102.16,104.04,102.08,103.76,2752536,0
+USO.US,D,20190516,000000,104.8,105.92,104.64,105.12,2457741,0
+USO.US,D,20190517,000000,105.28,106.04,104.25,104.64,2948458,0
+USO.US,D,20190520,000000,104.96,105.76,104.24,105.2,2682615,0
+USO.US,D,20190521,000000,104.88,105.36,104.4,105.04,1840012,0
+USO.US,D,20190522,000000,103.92,104.43,101.52,101.92,3444327,0
+USO.US,D,20190523,000000,98.96,98.96,95.36,96.72,5696452,0
+USO.US,D,20190524,000000,97.76,97.92,95.629,97.84,2690882,0
+USO.US,D,20190528,000000,98.96,98.96,97.6,97.84,2925529,0
+USO.US,D,20190529,000000,96.24,98.24,94.64,97.92,4513234,0
+USO.US,D,20190530,000000,98.24,98.32,93.76,94.08,3688590,0
+USO.US,D,20190531,000000,91.6,92.28,88.32,88.8,5039956,0
+USO.US,D,20190603,000000,90.4,90.563,87.68,87.92,4144102,0
+USO.US,D,20190604,000000,88.56,89.52,87.6,89.28,2809361,0
+USO.US,D,20190605,000000,88.08,88.16,84.24,86.16,5199918,0
+USO.US,D,20190606,000000,85.92,88.72,85.2,88.48,3949347,0
+USO.US,D,20190607,000000,87.76,90.4,87.6,89.84,3269396,0
+USO.US,D,20190610,000000,89.84,90.8,88.355,88.88,2936625,0
+USO.US,D,20190611,000000,89.52,89.76,88.28,88.88,2360615,0
+USO.US,D,20190612,000000,87.04,87.2,84.56,85.12,4382647,0
+USO.US,D,20190613,000000,88.56,88.64,86.48,87.04,4366046,0
+USO.US,D,20190614,000000,87.36,88.32,86.88,87.52,3216363,0
+USO.US,D,20190617,000000,86.8,87.56,86,86.48,3940363,0
+USO.US,D,20190618,000000,87.92,90.48,87.68,90,4511600,0
+USO.US,D,20190619,000000,89.12,90.72,88.8,90.64,5144683,0
+USO.US,D,20190620,000000,93.52,95.2,93.04,94.8,5822444,0
+USO.US,D,20190621,000000,94.88,95.84,94.8,95.76,3071972,0
+USO.US,D,20190624,000000,95.6,96.32,94.16,96.08,3329024,0
+USO.US,D,20190625,000000,96.28,96.88,95.52,96,2896216,0
+USO.US,D,20190626,000000,98.32,99.44,98,98.32,4382434,0
+USO.US,D,20190627,000000,98.32,99.12,98.096,98.32,3304889,0
+USO.US,D,20190628,000000,98.64,98.8,95.853,96.32,3607098,0
+USO.US,D,20190701,000000,99.52,99.56,96.848,98.24,3918918,0
+USO.US,D,20190702,000000,97.68,97.68,93.12,93.6,6164291,0
+USO.US,D,20190703,000000,94.48,94.84,93.182,94.16,2461279,0
+USO.US,D,20190705,000000,94.88,95.92,94.56,95.6,2838280,0
+USO.US,D,20190708,000000,95.96,97.041,95.28,95.44,3144796,0
+USO.US,D,20190709,000000,95.84,96.4,95.327,96.32,1831983,0
+USO.US,D,20190710,000000,98.64,100.52,98.4,100.24,4188493,0
+USO.US,D,20190711,000000,100.56,101,99.84,100.4,2230186,0
+USO.US,D,20190712,000000,100.08,100.64,99.52,100.16,1864222,0
+USO.US,D,20190715,000000,100.8,100.88,98.32,98.4,2717272,0
+USO.US,D,20190716,000000,98.96,99.76,94.88,96.56,4500138,0
+USO.US,D,20190717,000000,96.88,96.88,93.92,94,3774623,0
+USO.US,D,20190718,000000,94.24,94.4,90.96,92.48,4825066,0
+USO.US,D,20190719,000000,92.56,93.519,91.44,93.36,3138532,0
+USO.US,D,20190722,000000,92.96,93.677,92.64,93.44,3000223,0
+USO.US,D,20190723,000000,93.44,94.56,92.72,94.48,2235122,0
+USO.US,D,20190724,000000,94.48,95.6,91.772,92.72,4365505,0
+USO.US,D,20190725,000000,93.8,94.16,92.64,92.8,2486520,0
+USO.US,D,20190726,000000,93.12,93.68,92.4,93.2,2157044,0
+USO.US,D,20190729,000000,94.16,94.72,92.688,94.56,2837455,0
+USO.US,D,20190730,000000,94.72,96.76,94.56,96.64,2717495,0
+USO.US,D,20190731,000000,97.2,97.6,96,96.32,3487515,0
+USO.US,D,20190801,000000,94.96,95.04,88.96,90.48,7204322,0
+USO.US,D,20190802,000000,92.68,92.826,91.52,91.84,4697245,0
+USO.US,D,20190805,000000,90.48,92.32,90.32,90.96,5893976,0
+USO.US,D,20190806,000000,91.44,91.52,88.72,89.12,3784239,0
+USO.US,D,20190807,000000,86.48,87.12,83.92,86.72,6763022,0
+USO.US,D,20190808,000000,86.88,87.92,86.32,87.68,2943329,0
+USO.US,D,20190809,000000,89.76,91.04,89.6,90.24,3621720,0
+USO.US,D,20190812,000000,90.96,91.52,90.08,90.92,2948579,0
+USO.US,D,20190813,000000,90.64,95.44,90.48,94.96,5984431,0
+USO.US,D,20190814,000000,91.68,92.16,89.84,91.52,5230790,0
+USO.US,D,20190815,000000,90.4,91.36,89.76,90.8,3768831,0
+USO.US,D,20190816,000000,91.04,91.52,90.24,91.2,2934803,0
+USO.US,D,20190819,000000,92.8,93.68,92,93.28,3050403,0
+USO.US,D,20190820,000000,92.72,93.954,91.76,93.04,3081748,0
+USO.US,D,20190821,000000,94.72,94.96,92.4,92.88,3012189,0
+USO.US,D,20190822,000000,93.28,93.6,91.28,92.24,2724057,0
+USO.US,D,20190823,000000,89.84,91.12,88.6,89.52,4257204,0
+USO.US,D,20190826,000000,91.52,91.92,89.12,89.44,3261006,0
+USO.US,D,20190827,000000,89.92,91.68,89.36,91.36,3071538,0
+USO.US,D,20190828,000000,93.76,94.32,92.4,93.12,3798728,0
+USO.US,D,20190829,000000,93.2,94.641,93.16,94.24,2845681,0
+USO.US,D,20190830,000000,93.92,94.08,90.8,91.68,3818589,0
+USO.US,D,20190903,000000,88.72,90.16,87.92,89.76,3508324,0
+USO.US,D,20190904,000000,92.24,94.16,92.158,93.68,3644308,0
+USO.US,D,20190905,000000,94.4,96.08,93.2,93.6,3411113,0
+USO.US,D,20190906,000000,91.68,94.8,91.28,94.16,2792520,0
+USO.US,D,20190909,000000,95.36,96.8,95.16,96.64,2925376,0
+USO.US,D,20190910,000000,96.88,97.8,95.2,95.84,3195703,0
+USO.US,D,20190911,000000,95.92,96.4,92.64,93.44,4790672,0
+USO.US,D,20190912,000000,90.56,92.16,90.24,91.76,4467405,0
+USO.US,D,20190913,000000,91.92,92.2,91.066,91.52,1759294,0
+USO.US,D,20190916,000000,99.92,105.28,99.6,102.64,10127498,0
+USO.US,D,20190917,000000,103.44,103.44,97.2,98.32,12375256,0
+USO.US,D,20190918,000000,97.04,98.144,96.08,96.8,4342795,0
+USO.US,D,20190919,000000,97.76,98.28,96.88,97.52,3822516,0
+USO.US,D,20190920,000000,97.84,98.525,96.64,97.6,3016473,0
+USO.US,D,20190923,000000,97.12,97.92,96.32,97.68,2698017,0
+USO.US,D,20190924,000000,96.96,97.198,94.88,95.2,3699162,0
+USO.US,D,20190925,000000,93.28,94.56,92.8,94.4,2705956,0
+USO.US,D,20190926,000000,93.44,94.52,92.48,94.4,2632501,0
+USO.US,D,20190927,000000,92.56,94.719,92.4,93.28,3222683,0
+USO.US,D,20190930,000000,92.08,92.8,90.08,90.72,3176761,0
+USO.US,D,20191001,000000,91.12,91.44,88.56,89.52,3315106,0
+USO.US,D,20191002,000000,89.6,89.6,87.08,87.84,3566985,0
+USO.US,D,20191003,000000,86.64,87.84,85.12,87.44,3676880,0
+USO.US,D,20191004,000000,88.56,89.12,86.88,88.32,3501458,0
+USO.US,D,20191007,000000,89.12,90.24,87.84,88.32,2515126,0
+USO.US,D,20191008,000000,86.92,88.16,86.56,87.12,3059399,0
+USO.US,D,20191009,000000,89.44,89.68,87.44,87.92,2999427,0
+USO.US,D,20191010,000000,88.88,89.76,88.4,89.52,2662384,0
+USO.US,D,20191011,000000,89.92,91.681,89.92,91.36,4610519,0
+USO.US,D,20191014,000000,89.28,89.72,88.24,89.44,2974474,0
+USO.US,D,20191015,000000,89.2,89.84,88.08,88.48,3116883,0
+USO.US,D,20191016,000000,88.08,89.84,88.08,89.12,2560411,0
+USO.US,D,20191017,000000,88.52,90.48,88.048,90.24,2209639,0
+USO.US,D,20191018,000000,90.72,91.08,89.2,89.76,2495216,0
+USO.US,D,20191021,000000,88.4,89.76,88.32,89.68,2206605,0
+USO.US,D,20191022,000000,90.48,91.52,89.92,90.72,2782349,0
+USO.US,D,20191023,000000,90.2,93.6,90.16,93.2,3237419,0
+USO.US,D,20191024,000000,93.6,94.32,93.439,93.84,2023332,0
+USO.US,D,20191025,000000,93.68,94.72,92.854,94.64,2064118,0
+USO.US,D,20191028,000000,94.72,95.04,92.8,93.2,2371637,0
+USO.US,D,20191029,000000,91.48,93.36,91.36,92.64,2198252,0
+USO.US,D,20191030,000000,92.56,92.56,90.88,91.76,2995104,0
+USO.US,D,20191031,000000,91.12,91.2,89.68,90.4,2764131,0
+USO.US,D,20191101,000000,91.6,94.08,91.52,93.52,3279478,0
+USO.US,D,20191104,000000,95.44,95.92,94.24,94.48,3043047,0
+USO.US,D,20191105,000000,95.36,96.04,95.28,95.44,2096386,0
+USO.US,D,20191106,000000,95.68,96.619,93.76,94.48,4253383,0
+USO.US,D,20191107,000000,95.84,96.64,94.88,95.04,3258344,0
+USO.US,D,20191108,000000,93.84,96,93.12,95.92,3008853,0
+USO.US,D,20191111,000000,94.32,95.8,94.16,95.12,2231189,0
+USO.US,D,20191112,000000,95.68,96.16,94.48,94.96,2174317,0
+USO.US,D,20191113,000000,94.4,96.16,94.4,95.68,2815161,0
+USO.US,D,20191114,000000,96.32,96.48,94.8,95.28,2548215,0
+USO.US,D,20191115,000000,94.96,97.04,94.96,96.64,2205185,0
+USO.US,D,20191118,000000,95.84,96.08,94.64,95.2,3133965,0
+USO.US,D,20191119,000000,93.68,93.92,92.16,92.56,3606876,0
+USO.US,D,20191120,000000,93.4,95.84,92.962,95.2,4796600,0
+USO.US,D,20191121,000000,96.44,98,96.28,97.6,3373872,0
+USO.US,D,20191122,000000,97.6,97.68,96.08,96.88,2237292,0
+USO.US,D,20191125,000000,96.24,97.12,95.759,96.88,2349316,0
+USO.US,D,20191126,000000,97.36,97.84,96.602,97.52,2056807,0
+USO.US,D,20191127,000000,97.28,97.76,96.12,97.12,1884605,0
+USO.US,D,20191129,000000,95.44,95.52,92.34,92.96,3345292,0
+USO.US,D,20191202,000000,94.24,94.48,92.96,93.36,1742016,0
+USO.US,D,20191203,000000,93.36,94.88,92.72,94.08,2917850,0
+USO.US,D,20191204,000000,96.48,98,96.4,97.52,3671403,0
+USO.US,D,20191205,000000,98.48,98.8,97.16,97.52,2976256,0
+USO.US,D,20191206,000000,97.04,99.96,96.96,98.56,2626823,0
+USO.US,D,20191209,000000,98,99,98,98.64,1718813,0
+USO.US,D,20191210,000000,98.48,99.44,98.16,99.12,1284198,0
+USO.US,D,20191211,000000,98.64,98.92,97.12,98.4,1918329,0
+USO.US,D,20191212,000000,98.4,99.76,98.4,98.96,2787551,0
+USO.US,D,20191213,000000,99.28,101.04,99.12,99.92,2137636,0
+USO.US,D,20191216,000000,100.64,100.94,100.48,100.72,801840,0
+USO.US,D,20191217,000000,101.2,102.08,101.2,101.76,1494179,0
+USO.US,D,20191218,000000,101.28,102.32,100.96,101.92,1483655,0
+USO.US,D,20191219,000000,102,102.8,101.68,102.24,959589,0
+USO.US,D,20191220,000000,101.76,101.76,100.48,101.04,1429481,0
+USO.US,D,20191223,000000,100.88,101.76,100.72,101.6,931688,0
+USO.US,D,20191224,000000,101.84,102.32,101.8,102.16,431742,0
+USO.US,D,20191226,000000,102.56,103.52,102.56,103.12,881688,0
+USO.US,D,20191227,000000,103.36,103.68,102.56,103.28,1137992,0
+USO.US,D,20191230,000000,104.08,104.16,102.32,103.12,1121459,0
+USO.US,D,20191231,000000,101.68,103.64,101.52,102.48,1450665,0
+USO.US,D,20200102,000000,102.4,102.8,101.6,102.48,1562401,0
+USO.US,D,20200103,000000,106.16,106.53,104.24,105.44,4326415,0
+USO.US,D,20200106,000000,106.4,106.56,104.96,105.28,2599289,0
+USO.US,D,20200107,000000,104.8,105.44,104.08,105.04,1859810,0
+USO.US,D,20200108,000000,104.48,104.56,99.12,101.28,6927560,0
+USO.US,D,20200109,000000,99.6,100.32,98.32,99.92,3439673,0
+USO.US,D,20200110,000000,99.44,99.84,98.68,99.28,2016753,0
+USO.US,D,20200113,000000,98.48,98.48,97.28,97.6,2858833,0
+USO.US,D,20200114,000000,98.16,98.56,97.6,98.24,2338576,0
+USO.US,D,20200115,000000,97.6,97.76,96.4,97.44,1881759,0
+USO.US,D,20200116,000000,97.6,98.84,97.56,98.32,1960807,0
+USO.US,D,20200117,000000,98.64,98.96,97.92,98.64,2220763,0
+USO.US,D,20200121,000000,97.76,98.72,97.68,97.92,1709633,0
+USO.US,D,20200122,000000,96.24,96.32,95,95.2,3196459,0
+USO.US,D,20200123,000000,92.8,93.68,92,93.28,3858529,0
+USO.US,D,20200124,000000,91.92,92,90.48,91.44,3051030,0
+USO.US,D,20200127,000000,88.88,89.92,88.16,88.8,3142594,0
+USO.US,D,20200128,000000,89.28,90.56,88.891,90,3048704,0
+USO.US,D,20200129,000000,90.24,90.28,88.72,89.28,2724537,0
+USO.US,D,20200130,000000,87.44,88.72,86.8,88.64,3689645,0
+USO.US,D,20200131,000000,87.04,87.84,85.6,86.72,4051945,0
+USO.US,D,20200203,000000,85.96,86.682,83.84,83.92,5058607,0
+USO.US,D,20200204,000000,85.44,85.6,83.2,83.52,5189423,0
+USO.US,D,20200205,000000,86,87.12,84.72,85.6,5089346,0
+USO.US,D,20200206,000000,85.12,86.16,84.4,85.92,3249832,0
+USO.US,D,20200207,000000,84.8,85.76,84.28,84.64,2610966,0
+USO.US,D,20200210,000000,83.84,84.48,83.04,83.36,2825924,0
+USO.US,D,20200211,000000,85.04,85.12,83.6,84,3117020,0
+USO.US,D,20200212,000000,86.56,86.88,85.68,86.48,3927024,0
+USO.US,D,20200213,000000,86.56,87.2,86,86.72,3609586,0
+USO.US,D,20200214,000000,87.68,87.92,86.72,87.6,3057122,0
+USO.US,D,20200218,000000,86.08,87.6,86,87.6,2678366,0
+USO.US,D,20200219,000000,89.04,89.84,88.16,89.44,3137581,0
+USO.US,D,20200220,000000,90.48,91.4,89.96,90.24,3422721,0
+USO.US,D,20200221,000000,88.64,89.64,87.92,89.28,3380644,0
+USO.US,D,20200224,000000,85.04,86.44,84.4,85.92,4694087,0
+USO.US,D,20200225,000000,86.08,86.2,83.2,83.2,4134238,0
+USO.US,D,20200226,000000,83.04,84.4,80.84,81.52,4932919,0
+USO.US,D,20200227,000000,77.76,79.92,76.8,78.24,6233219,0
+USO.US,D,20200228,000000,75.36,76,73.36,75.6,5375028,0
+USO.US,D,20200302,000000,77.36,79.36,76.32,79.36,5173360,0
+USO.US,D,20200303,000000,80,81.4,77.786,79.12,6408246,0
+USO.US,D,20200304,000000,80.84,81.04,78.08,78.88,5793719,0
+USO.US,D,20200305,000000,78.48,78.8,76.4,76.88,4140319,0
+USO.US,D,20200306,000000,74.08,74.16,68.8,69.84,9782053,0
+USO.US,D,20200309,000000,54.56,58.4,52,52.16,19268563,0
+USO.US,D,20200310,000000,56.72,58.64,54.84,57.92,10698380,0
+USO.US,D,20200311,000000,56.16,56.72,54.709,55.52,8147388,0
+USO.US,D,20200312,000000,51.52,54.4,51.44,52.32,11630327,0
+USO.US,D,20200313,000000,55.12,57.04,52.32,55.68,9832216,0
+USO.US,D,20200316,000000,48.72,51.04,46.56,48.4,9516617,0
+USO.US,D,20200317,000000,48.32,49.2,45.04,45.68,8618145,0
+USO.US,D,20200318,000000,40.48,41.44,34.32,37.68,23764246,0
+USO.US,D,20200319,000000,38.32,45.36,36.8,42.96,16266997,0
+USO.US,D,20200320,000000,42.2,42.96,37.44,39.52,18333656,0
+USO.US,D,20200323,000000,38.16,39.2,36.2,39.04,9050389,0
+USO.US,D,20200324,000000,40.48,40.56,38.32,39.84,10639511,0
+USO.US,D,20200325,000000,39.12,41.28,38,40.64,12344863,0
+USO.US,D,20200326,000000,39.2,39.68,37.12,38.64,15703501,0
+USO.US,D,20200327,000000,36.12,36.24,34.64,35.76,15312045,0
+USO.US,D,20200330,000000,33.68,34.24,32.24,33.84,20541169,0
+USO.US,D,20200331,000000,34.96,34.96,33.28,33.68,15639523,0
+USO.US,D,20200401,000000,33.92,35.04,33.04,35.04,14878649,0
+USO.US,D,20200402,000000,36.64,45.36,36,40.88,40226722,0
+USO.US,D,20200403,000000,45.6,48.16,43.52,47.2,28238825,0
+USO.US,D,20200406,000000,44.96,45.656,42.96,43.84,20350277,0
+USO.US,D,20200407,000000,43.68,44.24,39.12,40.72,23432474,0
+USO.US,D,20200408,000000,40.64,43.2,39.52,42.96,21113948,0
+USO.US,D,20200409,000000,43.2,46.24,38.4,39.84,37976147,0
+USO.US,D,20200413,000000,39.72,40.56,38.8,39.44,15693891,0
+USO.US,D,20200414,000000,38.04,38.4,36.24,37.28,23983994,0
+USO.US,D,20200415,000000,35.44,35.76,34.4,35.44,27402749,0
+USO.US,D,20200416,000000,35.2,35.28,33.2,34.88,30161234,0
+USO.US,D,20200417,000000,33.2,34.08,32.8,33.68,31270570,0
+USO.US,D,20200420,000000,30.08,32.4,29.6,30,109403819,0
+USO.US,D,20200421,000000,25.52,27.199,18.48,22.48,125406993,0
+USO.US,D,20200422,000000,23.2,23.52,20,20.08,54851781,0
+USO.US,D,20200423,000000,21.44,22.96,20.8,21.12,39783683,0
+USO.US,D,20200424,000000,21.52,21.84,20.08,20.56,22803899,0
+USO.US,D,20200427,000000,18.4,18.4,17.04,17.52,33884998,0
+USO.US,D,20200428,000000,17.28,18,16.88,17.04,19476846,0
+USO.US,D,20200429,000000,18.01,18.22,17.46,18,23378606,0
+USO.US,D,20200430,000000,18.76,19.3,17.865,19.12,24001260,0
+USO.US,D,20200501,000000,19.12,19.18,18.4201,18.86,13831085,0
+USO.US,D,20200504,000000,18.58,19.68,18.36,19.67,14044779,0
+USO.US,D,20200505,000000,20.76,21.79,20.7401,21.51,20954778,0
+USO.US,D,20200506,000000,21.29,21.51,20.3,20.85,17295781,0
+USO.US,D,20200507,000000,21.88,21.91,20.27,20.47,12745439,0
+USO.US,D,20200508,000000,21.08,21.6699,20.66,21.47,10523513,0
+USO.US,D,20200511,000000,21.53,21.6,20.76,21.17,10461550,0
+USO.US,D,20200512,000000,21.4,21.57,20.89,20.97,10138479,0
+USO.US,D,20200513,000000,21.05,21.31,20.3,20.6,10082948,0
+USO.US,D,20200514,000000,20.73,21.815,20.59,21.45,11539660,0
+USO.US,D,20200515,000000,21.95,22.61,21.6827,22.39,11524980,0
+USO.US,D,20200518,000000,24.04,24.8,23.8,24.31,19714050,0
+USO.US,D,20200519,000000,24.47,24.71,24.04,24.44,9373412,0
+USO.US,D,20200520,000000,24.95,25.535,24.88,25.34,11752379,0
+USO.US,D,20200521,000000,26.5,27.49,25.88,26.6,21259837,0
+USO.US,D,20200522,000000,26.09,26.15,25.06,25.57,10614746,0
+USO.US,D,20200526,000000,25.93,25.99,25.33,25.66,12891256,0
+USO.US,D,20200527,000000,25.18,25.34,24.26,25,13839746,0
+USO.US,D,20200528,000000,24.84,25.58,24.55,25.03,8094813,0
+USO.US,D,20200529,000000,24.64,26.434,24.6,25.88,12747840,0
+USO.US,D,20200601,000000,25.72,26.47,25.564,26.22,8218251,0
+USO.US,D,20200602,000000,26.55,27.1,26.4694,27.07,9131520,0
+USO.US,D,20200603,000000,27.17,27.53,26.651,27.12,11428031,0
+USO.US,D,20200604,000000,27.08,27.62,26.81,27.5,11376950,0
+USO.US,D,20200605,000000,28.59,29.19,28.37,28.87,11820579,0
+USO.US,D,20200608,000000,28.97,29,28.11,28.37,14161869,0
+USO.US,D,20200609,000000,28.07,28.55,27.68,28.42,10176420,0
+USO.US,D,20200610,000000,28.08,29.07,27.72,28.43,8303035,0
+USO.US,D,20200611,000000,26.8,27.17,25.94,26.36,22801292,0
+USO.US,D,20200612,000000,26.64,26.81,25.85,26.43,8885079,0
+USO.US,D,20200615,000000,25.47,27.0697,25.36,26.98,8642102,0
+USO.US,D,20200616,000000,27.86,28.29,26.97,27.64,11803851,0
+USO.US,D,20200617,000000,27.47,27.75,27.17,27.28,7388829,0
+USO.US,D,20200618,000000,27.31,28.0207,27.2409,27.89,6278325,0
+USO.US,D,20200619,000000,28.66,28.86,27.54,28.23,13500977,0
+USO.US,D,20200622,000000,28.43,29.04,28.33,28.98,8862130,0
+USO.US,D,20200623,000000,29.3,29.42,28.59,28.72,7358717,0
+USO.US,D,20200624,000000,28.41,28.62,26.82,27.25,11101135,0
+USO.US,D,20200625,000000,27.18,28.05,27.09,27.94,8768600,0
+USO.US,D,20200626,000000,27.67,27.6979,27.12,27.36,5255015,0
+USO.US,D,20200629,000000,27.81,28.47,27.62,28.27,6966516,0
+USO.US,D,20200630,000000,27.89,28.545,27.8015,28.06,5840558,0
+USO.US,D,20200701,000000,28.3,28.51,27.9307,28.35,6960417,0
+USO.US,D,20200702,000000,28.79,29.05,28.34,28.75,5545498,0
+USO.US,D,20200706,000000,28.79,29.26,28.77,28.96,6145973,0
+USO.US,D,20200707,000000,28.85,29.21,28.755,28.79,4674513,0
+USO.US,D,20200708,000000,29.03,29.29,28.84,29.18,4676507,0
+USO.US,D,20200709,000000,29.07,29.11,28.21,28.41,5602332,0
+USO.US,D,20200710,000000,28.48,29.17,28.41,29.03,5432428,0
+USO.US,D,20200713,000000,29.01,29.15,28.39,28.5,6540197,0
+USO.US,D,20200714,000000,28.23,29.08,28.16,28.88,5057522,0
+USO.US,D,20200715,000000,29.08,29.5,28.81,29.29,7041193,0
+USO.US,D,20200716,000000,29.18,29.43,29.03,29.16,3240412,0
+USO.US,D,20200717,000000,29.17,29.24,28.72,29.1,3570234,0
+USO.US,D,20200720,000000,28.9,29.25,28.59,29.12,3863793,0
+USO.US,D,20200721,000000,29.98,30.22,29.64,29.72,8346302,0
+USO.US,D,20200722,000000,29.44,29.89,29.3611,29.75,3925786,0
+USO.US,D,20200723,000000,29.59,29.93,29.12,29.41,5925149,0
+USO.US,D,20200724,000000,29.37,29.51,29.055,29.44,4947545,0
+USO.US,D,20200727,000000,29.34,29.855,28.975,29.72,6268487,0
+USO.US,D,20200728,000000,29.46,29.54,29.27,29.35,4423712,0
+USO.US,D,20200729,000000,29.6,29.75,29.452,29.57,3114921,0
+USO.US,D,20200730,000000,28.99,29.01,27.9,28.93,10024367,0
+USO.US,D,20200731,000000,29.09,29.1587,28.5941,29.07,5028542,0
+USO.US,D,20200803,000000,29.15,29.6541,29.03,29.34,5896671,0
+USO.US,D,20200804,000000,29.23,30.15,29.2127,29.78,7706315,0
+USO.US,D,20200805,000000,30.84,31.02,30.15,30.23,9100422,0
+USO.US,D,20200806,000000,30.52,30.58,30.12,30.18,4339767,0
+USO.US,D,20200807,000000,29.89,29.92,29.58,29.85,4867904,0
+USO.US,D,20200810,000000,30.16,30.36,29.97,30.16,4234823,0
+USO.US,D,20200811,000000,30.6,30.66,29.8185,29.82,5563594,0
+USO.US,D,20200812,000000,30.47,30.755,30.31,30.56,5307431,0
+USO.US,D,20200813,000000,30.48,30.66,30.2633,30.4,3414128,0
+USO.US,D,20200814,000000,30.23,30.42,30.02,30.33,3793145,0
+USO.US,D,20200817,000000,30.24,30.845,30.215,30.77,4307946,0
+USO.US,D,20200818,000000,30.41,30.83,30.39,30.6,5589528,0
+USO.US,D,20200819,000000,30.59,30.815,30.411,30.66,3781469,0
+USO.US,D,20200820,000000,30.02,30.59,29.78,30.52,6112078,0
+USO.US,D,20200821,000000,30,30.24,29.64,30.18,6523322,0
+USO.US,D,20200824,000000,30.33,30.535,30.23,30.35,4511767,0
+USO.US,D,20200825,000000,30.97,31.02,30.59,30.92,5251910,0
+USO.US,D,20200826,000000,31.07,31.19,30.835,30.93,5402599,0
+USO.US,D,20200827,000000,30.89,30.9,30.2708,30.67,4372557,0
+USO.US,D,20200828,000000,30.72,30.8,30.52,30.72,2437764,0
+USO.US,D,20200831,000000,30.9,30.9,30.39,30.58,3825156,0
+USO.US,D,20200901,000000,30.64,30.94,30.54,30.61,3930317,0
+USO.US,D,20200902,000000,30.58,30.6,29.5907,29.86,7281598,0
+USO.US,D,20200903,000000,29.15,29.775,29.04,29.64,7998970,0
+USO.US,D,20200904,000000,29.42,29.45,28.4007,28.51,7365862,0
+USO.US,D,20200908,000000,26.88,26.96,26.2715,26.75,10546433,0
+USO.US,D,20200909,000000,26.84,27.69,26.71,27.41,5310536,0
+USO.US,D,20200910,000000,27.23,27.47,26.75,26.79,4856758,0
+USO.US,D,20200911,000000,26.92,27.27,26.7311,27.04,3361988,0
+USO.US,D,20200914,000000,26.74,27.02,26.6,26.94,3311180,0
+USO.US,D,20200915,000000,27.06,27.7,26.96,27.52,3914066,0
+USO.US,D,20200916,000000,28.2,28.8,28.06,28.7,5787880,0
+USO.US,D,20200917,000000,28.57,29.39,28.43,29.23,4584252,0
+USO.US,D,20200918,000000,29.19,29.43,28.9,29.06,3058125,0
+USO.US,D,20200921,000000,28.67,28.76,27.6581,28.29,5361818,0
+USO.US,D,20200922,000000,28.36,28.53,27.82,28.17,3020496,0
+USO.US,D,20200923,000000,28.35,28.84,28,28.03,5108068,0
+USO.US,D,20200924,000000,28.3,28.5948,28.13,28.5,3418804,0
+USO.US,D,20200925,000000,28.3,28.56,28.1746,28.35,2445226,0
+USO.US,D,20200928,000000,28.5,28.86,28.3,28.69,2428845,0
+USO.US,D,20200929,000000,28.31,28.32,27.28,27.7,5344701,0
+USO.US,D,20200930,000000,27.94,28.5617,27.89,28.29,3445440,0
+USO.US,D,20201001,000000,27.76,27.86,26.765,27.51,6557070,0
+USO.US,D,20201002,000000,26.25,26.89,26.09,26.35,8583320,0
+USO.US,D,20201005,000000,27.58,28.16,27.44,27.93,7854861,0
+USO.US,D,20201006,000000,28.66,28.91,28.31,28.39,6288696,0
+USO.US,D,20201007,000000,28.16,28.41,27.89,28.39,5526195,0
+USO.US,D,20201008,000000,28.99,29.2,28.75,29.14,6567389,0
+USO.US,D,20201009,000000,28.99,29.25,28.59,28.69,4596414,0
+USO.US,D,20201012,000000,28.4,28.4,27.73,28.07,4553072,0
+USO.US,D,20201013,000000,28.46,28.65,28.27,28.46,3624048,0
+USO.US,D,20201014,000000,28.89,29.05,28.8,28.98,3195994,0
+USO.US,D,20201015,000000,28.07,28.95,28.005,28.94,5281400,0
+USO.US,D,20201016,000000,28.59,28.865,28.33,28.72,2517795,0
+USO.US,D,20201019,000000,28.83,29.01,28.585,28.59,2802970,0
+USO.US,D,20201020,000000,28.48,29.31,28.46,29.05,4394236,0
+USO.US,D,20201021,000000,28.61,28.78,27.93,28.1,5165740,0
+USO.US,D,20201022,000000,28.3,28.75,28.28,28.51,3236867,0
+USO.US,D,20201023,000000,28.55,28.56,27.7815,27.88,3986229,0
+USO.US,D,20201026,000000,27.33,27.46,26.95,27.11,4646723,0
+USO.US,D,20201027,000000,27.31,27.95,27.23,27.69,3037176,0
+USO.US,D,20201028,000000,26.44,26.56,26.09,26.31,7010972,0
+USO.US,D,20201029,000000,24.92,25.74,24.75,25.6,8401411,0
+USO.US,D,20201030,000000,25.31,25.4,24.96,25.25,5426085,0
+USO.US,D,20201102,000000,25.16,26.29,25.14,26.26,5385148,0
+USO.US,D,20201103,000000,26.94,27.01,26.45,26.72,7241315,0
+USO.US,D,20201104,000000,27.12,27.63,26.6889,27.44,5982511,0
+USO.US,D,20201105,000000,27.41,27.7,27.08,27.16,5115014,0
+USO.US,D,20201106,000000,26.83,26.87,26.2,26.47,5117706,0
+USO.US,D,20201109,000000,28.59,28.82,28.06,28.07,9840283,0
+USO.US,D,20201110,000000,28.66,28.97,28.47,28.91,6602443,0
+USO.US,D,20201111,000000,29.7,29.75,28.92,29.04,6376554,0
+USO.US,D,20201112,000000,29.21,29.4366,28.62,28.66,6091355,0
+USO.US,D,20201113,000000,28.52,28.5701,28.06,28.13,4373548,0
+USO.US,D,20201116,000000,29.12,29.17,28.66,28.81,4576603,0
+USO.US,D,20201117,000000,28.57,29.015,28.48,28.87,3614024,0
+USO.US,D,20201118,000000,29.07,29.36,28.96,29,4112069,0
+USO.US,D,20201119,000000,28.93,29.14,28.75,29.09,2934277,0
+USO.US,D,20201120,000000,28.93,29.36,28.92,29.27,4908811,0
+USO.US,D,20201123,000000,29.58,29.72,29.41,29.52,4398041,0
+USO.US,D,20201124,000000,30.23,31.03,30.21,30.8,9098520,0
+USO.US,D,20201125,000000,31.3,31.68,31.02,31.37,5865626,0
+USO.US,D,20201127,000000,31.12,31.36,31.03,31.22,2904863,0
+USO.US,D,20201130,000000,31.12,31.285,30.68,30.97,6778489,0
+USO.US,D,20201201,000000,30.9,30.96,30.34,30.62,4543120,0
+USO.US,D,20201202,000000,30.58,31.43,30.58,30.97,7064310,0
+USO.US,D,20201203,000000,30.89,31.36,30.81,31.25,5559714,0
+USO.US,D,20201204,000000,31.31,31.74,31.28,31.56,6930198,0
+USO.US,D,20201207,000000,31.44,31.87,31.31,31.4,4779809,0
+USO.US,D,20201208,000000,31.22,31.465,31.04,31.41,3784982,0
+USO.US,D,20201209,000000,31.55,31.66,30.9989,31.34,7631083,0
+USO.US,D,20201210,000000,31.84,32.645,31.83,32.11,7572017,0
+USO.US,D,20201211,000000,32.03,32.1327,31.77,31.94,3394047,0
+USO.US,D,20201214,000000,32.14,32.2281,31.37,32.17,4877234,0
+USO.US,D,20201215,000000,32.32,32.6224,32.25,32.54,3509357,0
+USO.US,D,20201216,000000,32.55,32.81,32.32,32.74,4349302,0
+USO.US,D,20201217,000000,33.01,33.227,32.92,33.16,4534039,0
+USO.US,D,20201218,000000,33.33,33.67,33.26,33.48,4758989,0
+USO.US,D,20201221,000000,32.18,32.84,32.12,32.64,6144336,0
+USO.US,D,20201222,000000,32.28,32.47,32,32.09,3769374,0
+USO.US,D,20201223,000000,32.33,33.08,32.33,32.75,5077488,0
+USO.US,D,20201224,000000,32.66,32.92,32.57,32.92,1694292,0
+USO.US,D,20201228,000000,32.88,33.05,32.51,32.59,4917521,0
+USO.US,D,20201229,000000,32.95,32.99,32.66,32.78,3630959,0
+USO.US,D,20201230,000000,32.58,33.2168,32.55,32.91,4840011,0
+USO.US,D,20201231,000000,32.73,33.105,32.63,33.01,4424897,0
+USO.US,D,20210104,000000,33,33.29,32.24,32.38,14340206,0
+USO.US,D,20210105,000000,33.38,34.12,33.38,33.94,13616817,0
+USO.US,D,20210106,000000,33.94,34.47,33.56,34.11,7461058,0
+USO.US,D,20210107,000000,34.35,34.585,34.29,34.53,4103115,0
+USO.US,D,20210108,000000,34.93,35.5,34.75,35.43,7554646,0
+USO.US,D,20210111,000000,34.88,35.405,34.81,35.26,5113090,0
+USO.US,D,20210112,000000,35.65,36.01,35.57,35.9,4185837,0
+USO.US,D,20210113,000000,35.77,36.1,35.6,35.8,4456975,0
+USO.US,D,20210114,000000,35.7,36.32,35.61,36.24,5175030,0
+USO.US,D,20210115,000000,35.72,35.82,35.125,35.34,5492212,0
+USO.US,D,20210119,000000,35.71,35.89,35.53,35.75,3804303,0
+USO.US,D,20210120,000000,36.14,36.2,35.6887,35.79,3222621,0
+USO.US,D,20210121,000000,35.82,36,35.6386,35.76,3013233,0
+USO.US,D,20210122,000000,34.96,35.62,34.91,35.23,4673306,0
+USO.US,D,20210125,000000,35.11,35.66,35.03,35.59,4134539,0
+USO.US,D,20210126,000000,35.69,35.8,35.38,35.45,2628089,0
+USO.US,D,20210127,000000,35.41,35.93,35.02,35.5,4918796,0
+USO.US,D,20210128,000000,35.92,36.005,35.22,35.25,5409000,0
+USO.US,D,20210129,000000,35.64,35.77,35.11,35.18,3916091,0
+USO.US,D,20210201,000000,35.77,36.18,35.25,36.12,6051380,0
+USO.US,D,20210202,000000,36.97,37.05,36.715,36.82,6274695,0
+USO.US,D,20210203,000000,37.19,37.78,37.19,37.44,6804126,0
+USO.US,D,20210204,000000,37.61,37.95,37.195,37.81,5033691,0
+USO.US,D,20210205,000000,38.33,38.399,37.95,38.19,4379135,0
+USO.US,D,20210208,000000,38.47,38.98,38.47,38.94,4216169,0
+USO.US,D,20210209,000000,38.7,39.21,38.515,39.17,4904297,0
+USO.US,D,20210210,000000,39.24,39.47,39.01,39.28,5053553,0
+USO.US,D,20210211,000000,39.32,39.3799,38.87,38.97,3737989,0
+USO.US,D,20210212,000000,39.01,40.07,39.01,39.94,5785112,0
+USO.US,D,20210216,000000,40.19,40.47,40.05,40.45,5467395,0
+USO.US,D,20210217,000000,40.27,40.9599,40.125,40.89,7419244,0
+USO.US,D,20210218,000000,41.09,41.13,40.11,40.27,6717852,0
+USO.US,D,20210219,000000,40.26,40.495,39.55,39.68,5537456,0
+USO.US,D,20210222,000000,40.55,41.42,40.55,41.28,5814292,0
+USO.US,D,20210223,000000,41.15,41.73,40.741,41.62,5638173,0
+USO.US,D,20210224,000000,41.88,42.57,41.79,42.5,6504712,0
+USO.US,D,20210225,000000,42.32,42.77,42.15,42.46,4515201,0
+USO.US,D,20210226,000000,42.12,42.14,41.12,41.31,5913109,0
+USO.US,D,20210301,000000,41.3,41.61,40.31,40.6,6956008,0
+USO.US,D,20210302,000000,40.95,41.07,40.07,40.07,8272222,0
+USO.US,D,20210303,000000,40.88,41.65,40.55,41.14,4764356,0
+USO.US,D,20210304,000000,41.87,43.46,41.5,43.07,11815294,0
+USO.US,D,20210305,000000,44.08,44.507,43.91,44.44,7883312,0
+USO.US,D,20210308,000000,44.12,44.24,43.4301,43.5,5083900,0
+USO.US,D,20210309,000000,43.73,43.82,43.07,43.11,5503187,0
+USO.US,D,20210310,000000,43.28,43.81,42.7889,43.74,5733314,0
+USO.US,D,20210311,000000,43.91,44.64,43.7116,44.6,6588667,0
+USO.US,D,20210312,000000,44.36,44.63,44.23,44.35,4643187,0
+USO.US,D,20210315,000000,43.9,44.34,43.46,44.26,5720629,0
+USO.US,D,20210316,000000,43.57,44.103,43.315,43.83,4932389,0
+USO.US,D,20210317,000000,43.69,43.93,43.24,43.82,5837920,0
+USO.US,D,20210318,000000,42.99,43.0601,39.71,40.47,18824318,0
+USO.US,D,20210319,000000,40.83,41.99,40.26,41.77,6429976,0
+USO.US,D,20210322,000000,41.97,42.18,41.59,41.71,4162333,0
+USO.US,D,20210323,000000,40.29,40.91,39.27,39.37,12356899,0
+USO.US,D,20210324,000000,40.69,41.83,40.53,41.45,11330212,0
+USO.US,D,20210325,000000,40.47,40.62,39.31,39.89,9476983,0
+USO.US,D,20210326,000000,41.38,41.83,41.25,41.53,10091048,0
+USO.US,D,20210329,000000,41.23,41.9581,40.95,41.92,6376255,0
+USO.US,D,20210330,000000,41.16,41.66,41.04,41.17,4151647,0
+USO.US,D,20210331,000000,40.99,41.7,40.22,40.53,6368550,0
+USO.US,D,20210401,000000,41.47,42.175,40.3,41.84,11598385,0
+USO.US,D,20210405,000000,41.21,41.26,39.52,40.28,9801017,0
+USO.US,D,20210406,000000,41.16,41.69,40.58,40.7,6734247,0
+USO.US,D,20210407,000000,40.54,41.05,39.91,40.86,9987566,0
+USO.US,D,20210408,000000,40.64,40.93,40.27,40.82,4288194,0
+USO.US,D,20210409,000000,40.62,40.87,40.48,40.64,3705620,0
+USO.US,D,20210412,000000,41.28,41.5689,40.77,40.9,5998437,0
+USO.US,D,20210413,000000,41.33,41.475,41.15,41.4,5063623,0
+USO.US,D,20210414,000000,42.145,43.3853,42.01,43.04,9353490,0
+USO.US,D,20210415,000000,43.06,43.44,42.88,43.27,4391563,0
+USO.US,D,20210416,000000,43.34,43.38,42.98,43.18,4680019,0
+USO.US,D,20210419,000000,43.22,43.49,43.05,43.32,3324511,0
+USO.US,D,20210420,000000,43.35,43.42,42.04,42.74,6415215,0
+USO.US,D,20210421,000000,41.79,42.55,41.715,41.77,5800325,0
+USO.US,D,20210422,000000,42.24,42.2562,41.6,42.09,3278051,0
+USO.US,D,20210423,000000,41.91,42.6101,41.85,42.46,4206504,0
+USO.US,D,20210426,000000,41.78,42.52,41.74,42.33,3150859,0
+USO.US,D,20210427,000000,42.66,43.185,42.48,43.11,3454398,0
+USO.US,D,20210428,000000,43.44,43.97,43.36,43.53,5500913,0
+USO.US,D,20210429,000000,44.47,44.61,43.84,44.26,5920438,0
+USO.US,D,20210430,000000,43.38,43.55,43.05,43.27,5007308,0
+USO.US,D,20210503,000000,43.56,44.09,43.55,43.98,3309499,0
+USO.US,D,20210504,000000,44.74,44.91,44.33,44.87,5357589,0
+USO.US,D,20210505,000000,45.23,45.3,44.39,44.66,3437798,0
+USO.US,D,20210506,000000,44.8,44.82,44.15,44.41,6635611,0
+USO.US,D,20210507,000000,44.06,44.63,43.91,44.43,4253060,0
+USO.US,D,20210510,000000,44.85,44.91,43.9,44.48,4391910,0
+USO.US,D,20210511,000000,43.92,44.9311,43.92,44.87,6925403,0
+USO.US,D,20210512,000000,45.13,45.7,45.1,45.22,6837980,0
+USO.US,D,20210513,000000,43.98,44.476,43.345,43.81,7610654,0
+USO.US,D,20210514,000000,44.44,44.79,44.34,44.71,5058437,0
+USO.US,D,20210517,000000,44.88,45.41,44.86,45.39,3830998,0
+USO.US,D,20210518,000000,45.13,45.39,43.94,44.84,9166085,0
+USO.US,D,20210519,000000,43.7,43.7,42.53,43.43,9179983,0
+USO.US,D,20210520,000000,43.24,43.3202,42.32,42.48,5319985,0
+USO.US,D,20210521,000000,43.5,43.8,43.37,43.7,4204925,0
+USO.US,D,20210524,000000,44.28,45.15,44.11,45.02,5145970,0
+USO.US,D,20210525,000000,45.07,45.31,44.78,44.92,3602813,0
+USO.US,D,20210526,000000,44.74,45.3,44.635,45.2,3817149,0
+USO.US,D,20210527,000000,45.19,45.64,45.05,45.55,3192958,0
+USO.US,D,20210528,000000,45.82,45.93,45.175,45.42,4851676,0
+USO.US,D,20210601,000000,46.58,46.94,45.97,46.33,6374903,0
+USO.US,D,20210602,000000,46.56,47.025,46.36,46.9,3682378,0
+USO.US,D,20210603,000000,47.09,47.15,46.51,46.97,3378666,0
+USO.US,D,20210604,000000,47.45,47.49,47.01,47.26,3654435,0
+USO.US,D,20210607,000000,47.34,47.54,47.07,47.27,3871214,0
+USO.US,D,20210608,000000,47.08,47.9,46.8,47.88,5129075,0
+USO.US,D,20210609,000000,47.95,48.1,47.42,47.58,4609249,0
+USO.US,D,20210610,000000,47.99,48.16,46.9,47.83,8677273,0
+USO.US,D,20210611,000000,47.93,48.25,47.89,48.07,4385297,0
+USO.US,D,20210614,000000,48.4,48.605,48.08,48.32,4764855,0
+USO.US,D,20210615,000000,48.68,49.01,48.63,48.98,4356437,0
+USO.US,D,20210616,000000,48.86,49.46,48.75,48.75,6152566,0
+USO.US,D,20210617,000000,48.92,49,47.3301,48.04,11054169,0
+USO.US,D,20210618,000000,47.85,48.66,47.8419,48.36,6247629,0
+USO.US,D,20210621,000000,48.4,49.409,48.33,49.36,8816196,0
+USO.US,D,20210622,000000,49.3,49.6249,49.14,49.42,3734422,0
+USO.US,D,20210623,000000,50.09,50.25,49.58,49.72,4732716,0
+USO.US,D,20210624,000000,49.41,49.91,49.35,49.84,5415144,0
+USO.US,D,20210625,000000,50.03,50.33,49.485,50.25,5274196,0
+USO.US,D,20210628,000000,50.07,50.07,49.39,49.54,4247077,0
+USO.US,D,20210629,000000,49.94,50.14,49.48,49.89,3032268,0
+USO.US,D,20210630,000000,49.92,50.365,49.62,49.88,2848951,0
+USO.US,D,20210701,000000,51.21,51.4,50.42,50.62,4757480,0
+USO.US,D,20210702,000000,50.5,51.06,50.31,50.93,4438523,0
+USO.US,D,20210706,000000,50.62,50.7,49.315,49.9,10848136,0
+USO.US,D,20210707,000000,49.85,50.15,48.22,48.66,10566372,0
+USO.US,D,20210708,000000,48.71,49.54,48.32,49.52,6350418,0
+USO.US,D,20210709,000000,50,50.54,49.96,50.41,4279341,0
+USO.US,D,20210712,000000,49.94,50.38,49.62,50.31,2504741,0
+USO.US,D,20210713,000000,50.51,51.28,50.26,51.15,4387186,0
+USO.US,D,20210714,000000,51.13,51.18,49.28,49.7,6735255,0
+USO.US,D,20210715,000000,49.13,49.75,48.99,49.04,3927589,0
+USO.US,D,20210716,000000,49.4,49.56,48.38,49.14,4517916,0
+USO.US,D,20210719,000000,47.62,47.6425,45.35,45.84,8948924,0
+USO.US,D,20210720,000000,45.64,46.609,45.021,46.51,4781145,0
+USO.US,D,20210721,000000,47.36,48.46,47.36,48.27,6502578,0
+USO.US,D,20210722,000000,48.68,49.42,48.34,49.17,4516657,0
+USO.US,D,20210723,000000,49.25,49.53,49.03,49.47,2741346,0
+USO.US,D,20210726,000000,49.26,49.71,49.01,49.67,2857388,0
+USO.US,D,20210727,000000,49.58,49.71,49.04,49.47,2654782,0
+USO.US,D,20210728,000000,49.63,49.97,49.45,49.72,3104401,0
+USO.US,D,20210729,000000,50.18,50.69,50.07,50.64,2657914,0
+USO.US,D,20210730,000000,50.695,51.02,50.44,50.66,3605732,0
+USO.US,D,20210802,000000,50.35,50.43,48.63,49.18,5876514,0
+USO.US,D,20210803,000000,48.11,48.93,47.87,48.85,8234674,0
+USO.US,D,20210804,000000,47.54,48.14,47.175,47.2,6802995,0
+USO.US,D,20210805,000000,47.34,48.155,47.34,48.1,3124303,0
+USO.US,D,20210806,000000,48.42,48.51,47.35,47.57,5245040,0
+USO.US,D,20210809,000000,46.47,46.7,45.85,46.6,5248042,0
+USO.US,D,20210810,000000,46.97,48.01,46.9346,47.68,4148657,0
+USO.US,D,20210811,000000,47.2,48.34,46.91,48.3,5226988,0
+USO.US,D,20210812,000000,48.16,48.35,47.72,48.1,2826740,0
+USO.US,D,20210813,000000,48.11,48.23,47.32,47.43,3401810,0
+USO.US,D,20210816,000000,46.38,47.28,45.94,47.04,4736245,0
+USO.US,D,20210817,000000,46.66,47.2001,46.33,46.58,3086057,0
+USO.US,D,20210818,000000,46.73,46.84,45.29,45.4,5795489,0
+USO.US,D,20210819,000000,44.29,44.89,43.8,44.77,6017346,0
+USO.US,D,20210820,000000,43.9,44.31,43.42,43.43,4596557,0
+USO.US,D,20210823,000000,45.35,46.18,45.34,45.85,4578558,0
+USO.US,D,20210824,000000,46.67,47.47,46.61,47.37,4881893,0
+USO.US,D,20210825,000000,47.33,48,47.1,47.81,4801261,0
+USO.US,D,20210826,000000,47.24,47.8,46.95,47.48,4904375,0
+USO.US,D,20210827,000000,48.02,48.28,47.92,48.15,4109868,0
+USO.US,D,20210830,000000,48.15,48.59,47.86,48.4,3661529,0
+USO.US,D,20210831,000000,48.18,48.49,47.96,48.04,4069699,0
+USO.US,D,20210901,000000,47.36,48.24,47.1998,47.93,8122423,0
+USO.US,D,20210902,000000,49.01,49.515,48.93,48.95,6152060,0
+USO.US,D,20210903,000000,48.97,49.26,48.6,48.66,5343787,0
+USO.US,D,20210907,000000,47.93,48.37,47.73,48.04,3773598,0
+USO.US,D,20210908,000000,48.88,48.89,48.32,48.59,4176455,0
+USO.US,D,20210909,000000,47.82,48.87,47.4516,47.75,7491037,0
+USO.US,D,20210910,000000,49,49.04,48.67,48.8,3994507,0
+USO.US,D,20210913,000000,49.4,49.6999,49.16,49.48,3264008,0
+USO.US,D,20210914,000000,49.78,49.8,49.045,49.31,2952378,0
+USO.US,D,20210915,000000,50.45,51.0747,50.44,50.69,5717960,0
+USO.US,D,20210916,000000,50.55,50.84,50,50.7,2729195,0
+USO.US,D,20210917,000000,50.2,50.45,49.85,50.32,4634987,0
+USO.US,D,20210920,000000,49.57,49.82,48.89,49.6,4460857,0
+USO.US,D,20210921,000000,49.61,49.69,48.74,49.58,3450058,0
+USO.US,D,20210922,000000,50.26,50.72,50.09,50.48,2938785,0
+USO.US,D,20210923,000000,50.76,51.49,50.72,51.38,3030481,0
+USO.US,D,20210924,000000,51.29,52,51.26,51.82,2591076,0
+USO.US,D,20210927,000000,52.79,53.08,52.63,52.91,4389440,0
+USO.US,D,20210928,000000,53.46,53.5155,52.18,52.4,5253625,0
+USO.US,D,20210929,000000,52.56,53.1009,52.24,52.32,4428858,0
+USO.US,D,20210930,000000,51.7,53.36,51.38,52.56,12383403,0
+USO.US,D,20211001,000000,52.62,53.39,52.34,53.26,4791399,0
+USO.US,D,20211004,000000,54.07,55.0457,54.07,54.49,6919210,0
+USO.US,D,20211005,000000,55.27,55.73,55.16,55.63,5824067,0
+USO.US,D,20211006,000000,54.77,54.79,53.98,54.16,7943687,0
+USO.US,D,20211007,000000,54.02,55.36,53.74,55.36,6956410,0
+USO.US,D,20211008,000000,55.72,56.03,55.0598,55.47,5639994,0
+USO.US,D,20211011,000000,56.41,56.69,56.125,56.18,3831740,0
+USO.US,D,20211012,000000,56.32,56.72,55.83,56.11,5368009,0
+USO.US,D,20211013,000000,55.63,56.45,55.39,56.16,2848320,0
+USO.US,D,20211014,000000,56.65,56.85,56.15,56.81,3403386,0
+USO.US,D,20211015,000000,57.25,57.445,56.87,57.15,3622197,0
+USO.US,D,20211018,000000,57.73,57.92,56.7855,56.96,4094114,0
+USO.US,D,20211019,000000,56.9,57.88,56.7,57.42,4098793,0
+USO.US,D,20211020,000000,57,58.19,56.87,58.12,6031982,0
+USO.US,D,20211021,000000,57.58,57.81,56.34,57.41,4738847,0
+USO.US,D,20211022,000000,57.74,58.04,57.21,58.03,3350207,0
+USO.US,D,20211025,000000,58.42,58.69,57.78,57.83,5180159,0
+USO.US,D,20211026,000000,58.08,58.62,57.871,58.45,3509228,0
+USO.US,D,20211027,000000,57.64,58.17,56.875,56.9,6731442,0
+USO.US,D,20211028,000000,56.85,57.42,56.38,57.4,5412010,0
+USO.US,D,20211029,000000,56.79,57.39,56.402,57.15,5320799,0
+USO.US,D,20211101,000000,57.91,58.04,57.46,57.53,2787587,0
+USO.US,D,20211102,000000,57.31,57.76,57.09,57.53,2953926,0
+USO.US,D,20211103,000000,56.16,56.58,55.21,55.34,7707556,0
+USO.US,D,20211104,000000,57.31,57.4,54.53,54.92,9145495,0
+USO.US,D,20211105,000000,55.65,56.74,55.15,56.55,4738490,0
+USO.US,D,20211108,000000,56.58,57.13,56.56,57.09,3037582,0
+USO.US,D,20211109,000000,57.21,58.03,56.965,57.97,5106638,0
+USO.US,D,20211110,000000,57.79,58.01,55.95,56.32,5134448,0
+USO.US,D,20211111,000000,56.44,56.85,55.82,56.22,5376341,0
+USO.US,D,20211112,000000,55.81,56.35,55.65,55.98,5869773,0
+USO.US,D,20211115,000000,55.39,56.14,55.18,56.07,4955258,0
+USO.US,D,20211116,000000,56,56.5,55.68,56.2,4190095,0
+USO.US,D,20211117,000000,55.86,55.91,54.46,55,7492944,0
+USO.US,D,20211118,000000,55.37,55.77,54.8405,55.55,4625294,0
+USO.US,D,20211119,000000,54.84,54.93,53.515,53.78,6390452,0
+USO.US,D,20211122,000000,53.99,54.91,53.91,54.45,7362759,0
+USO.US,D,20211123,000000,55.45,56.27,55.44,56.2,5877397,0
+USO.US,D,20211124,000000,55.81,56.38,55.78,55.88,4109043,0
+USO.US,D,20211126,000000,52.33,52.38,48.56,49.63,18765587,0
+USO.US,D,20211129,000000,51.97,52.168,49.64,50.17,13571396,0
+USO.US,D,20211130,000000,48.62,49.11,46.47,47.91,21152510,0
+USO.US,D,20211201,000000,49.09,49.52,46.87,47.04,12432317,0
+USO.US,D,20211202,000000,46.53,48.595,46.16,48.29,14551952,0
+USO.US,D,20211203,000000,49.7,49.93,47.55,48,10857304,0
+USO.US,D,20211206,000000,49.05,50.7198,48.77,50.51,8107495,0
+USO.US,D,20211207,000000,51.32,52.5607,51.32,51.59,9476796,0
+USO.US,D,20211208,000000,51.77,52.66,51.71,52.42,5777971,0
+USO.US,D,20211209,000000,51.92,52.07,50.9704,51.02,5814108,0
+USO.US,D,20211210,000000,51.72,52.1,51.32,52.03,6198959,0
+USO.US,D,20211213,000000,51.55,52.1,51.201,51.44,6369983,0
+USO.US,D,20211214,000000,50.78,51.23,50.319,50.92,4796220,0
+USO.US,D,20211215,000000,50.64,51.6924,50.24,51.62,5326063,0
+USO.US,D,20211216,000000,51.57,52.46,51.29,51.87,4873275,0
+USO.US,D,20211217,000000,51.29,51.43,50.365,50.78,5807917,0
+USO.US,D,20211220,000000,49.03,49.98,47.96,49.9,8896667,0
+USO.US,D,20211221,000000,50.9,51.61,50.59,51.57,4867598,0
+USO.US,D,20211222,000000,51.42,52.515,51.25,52.48,5877182,0
+USO.US,D,20211223,000000,52.48,53.2353,52.35,53.13,3662728,0
+USO.US,D,20211227,000000,52.98,54.645,52.805,54.52,4329966,0
+USO.US,D,20211228,000000,54.83,55.14,54.54,54.67,2866004,0
+USO.US,D,20211229,000000,54.48,55.67,54.36,55.08,3933377,0
+USO.US,D,20211230,000000,55.32,55.73,55.03,55.1,3649031,0
+USO.US,D,20211231,000000,54.89,55.17,54.04,54.36,2497852,0
+USO.US,D,20220103,000000,53.97,55.16,53.94,54.83,5602883,0
+USO.US,D,20220104,000000,55.31,56.05,55.25,55.59,4856970,0
+USO.US,D,20220105,000000,56.16,56.48,55.43,55.43,5043460,0
+USO.US,D,20220106,000000,57.1,57.31,56.65,56.89,4954379,0
+USO.US,D,20220107,000000,56.9,57.04,56.365,56.67,6023687,0
+USO.US,D,20220110,000000,56.57,56.778,55.83,56.16,3758046,0
+USO.US,D,20220111,000000,56.95,58.28,56.54,58.16,6841489,0
+USO.US,D,20220112,000000,58.37,59.17,58.36,58.91,5171605,0
+USO.US,D,20220113,000000,59.02,59.13,58.2099,58.27,4680723,0
+USO.US,D,20220114,000000,59.1,59.98,59.07,59.97,6031241,0
+USO.US,D,20220118,000000,60.36,61.09,60.1605,60.97,6264583,0
+USO.US,D,20220119,000000,61.25,61.9,60.98,61.05,5435662,0
+USO.US,D,20220120,000000,61.24,62.17,60.605,60.66,4278403,0
+USO.US,D,20220121,000000,60.87,61.24,60.08,60.78,5410239,0
+USO.US,D,20220124,000000,59.91,60.2199,58.81,60.11,9108253,0
+USO.US,D,20220125,000000,59.91,61.17,59.88,60.97,6104811,0
+USO.US,D,20220126,000000,61.67,62.52,61.405,61.68,6735134,0
+USO.US,D,20220127,000000,62.66,62.71,61.36,61.86,5751637,0
+USO.US,D,20220128,000000,62.64,62.99,61.42,61.97,4187072,0
+USO.US,D,20220131,000000,62.19,62.5,61.36,62.48,3142803,0
+USO.US,D,20220201,000000,61.91,62.76,61.58,62.53,4308289,0
+USO.US,D,20220202,000000,62.78,62.86,61.75,62.52,3332603,0
+USO.US,D,20220203,000000,62.1,63.81,61.9,63.51,5222162,0
+USO.US,D,20220204,000000,64.68,65.35,64.65,64.91,4830401,0
+USO.US,D,20220207,000000,64.61,65.05,64.47,64.68,2247156,0
+USO.US,D,20220208,000000,63.71,63.83,62.85,63.62,4923181,0
+USO.US,D,20220209,000000,63.79,64.37,63.5099,64.17,3933680,0
+USO.US,D,20220210,000000,63.9,65.08,63.59,63.96,4787645,0
+USO.US,D,20220211,000000,64.43,66.34,64.37,65.74,12309152,0
+USO.US,D,20220214,000000,64.97,66.88,64.8,66.36,9540651,0
+USO.US,D,20220215,000000,64.2,64.4,63.535,64.28,10080896,0
+USO.US,D,20220216,000000,65.08,65.87,63.5,63.54,6978288,0
+USO.US,D,20220217,000000,63.62,64.5,63.42,64.17,7116171,0
+USO.US,D,20220218,000000,63.14,65,62.92,64.74,8438411,0
+USO.US,D,20220222,000000,66.86,66.93,65.28,65.54,9307794,0
+USO.US,D,20220223,000000,65.9,67.32,65.66,66.24,8562387,0
+USO.US,D,20220224,000000,70.19,70.24,65.07,66.34,18256681,0
+USO.US,D,20220225,000000,65.56,66.12,64.4009,65.8,8803349,0
+USO.US,D,20220228,000000,67.38,68.26,66.82,67.48,8886506,0
+USO.US,D,20220301,000000,70.34,72.63,70.1,71.82,16803618,0
+USO.US,D,20220302,000000,74.15,76.2,71.75,75.42,21956134,0
+USO.US,D,20220303,000000,74.76,76.37,74,74.53,18443835,0
+USO.US,D,20220304,000000,77,80,76.18,79.46,17358006,0
+USO.US,D,20220307,000000,79.93,83.4,79.7,82.37,16563343,0
+USO.US,D,20220308,000000,85.43,87.84,81.57,85.43,29882732,0
+USO.US,D,20220309,000000,80,81.1,72.27,75.47,29934554,0
+USO.US,D,20220310,000000,77.06,77.48,72.98,74.06,11738154,0
+USO.US,D,20220311,000000,74.81,76.55,74.26,76.4,7937333,0
+USO.US,D,20220314,000000,73.53,73.5556,71.46,72.84,9469996,0
+USO.US,D,20220315,000000,69.572,70.55,67.9,68.63,13575267,0
+USO.US,D,20220316,000000,70.64,71.08,67.73,68.28,7392709,0
+USO.US,D,20220317,000000,72.65,74.44,72.39,73.68,9653552,0
+USO.US,D,20220318,000000,74.25,75,73.55,74.64,4440881,0
+USO.US,D,20220321,000000,77.41,79.66,77.26,79.54,6410825,0
+USO.US,D,20220322,000000,78.69,79.6499,77.55,78.56,4175257,0
+USO.US,D,20220323,000000,81.38,82.48,81.08,81.95,6155112,0
+USO.US,D,20220324,000000,81.67,81.78,79.3,79.75,4417220,0
+USO.US,D,20220325,000000,78.88,81.73,78.41,80.74,7537811,0
+USO.US,D,20220328,000000,76.85,77.92,74.15,74.53,8934544,0
+USO.US,D,20220329,000000,72.3,76.43,72.07,76.15,8954765,0
+USO.US,D,20220330,000000,78.07,78.701,77.3,77.91,5239107,0
+USO.US,D,20220331,000000,75.76,76.84,73.34,74.12,10749354,0
+USO.US,D,20220401,000000,73.37,74.8,73.25,74.17,4926710,0
+USO.US,D,20220404,000000,76.46,77.2,75.33,76.86,6157062,0
+USO.US,D,20220405,000000,77.34,77.71,74.54,74.8,7542830,0
+USO.US,D,20220406,000000,76.25,76.745,72.16,73.05,7040894,0
+USO.US,D,20220407,000000,73.26,73.84,71.08,73.11,5749348,0
+USO.US,D,20220408,000000,72.69,74.6,72.39,74.11,5666326,0
+USO.US,D,20220411,000000,71.75,72.76,71.3,72.3,5209363,0
+USO.US,D,20220412,000000,74.95,76.38,74.914,75.98,6839774,0
+USO.US,D,20220413,000000,77.15,78.56,75.89,78.42,6918852,0
+USO.US,D,20220414,000000,77.34,80.44,77.23,79.57,7437239,0
+USO.US,D,20220418,000000,80.81,81.7,80,80.41,5326122,0
+USO.US,D,20220419,000000,78.06,78.085,76.34,76.86,7626118,0
+USO.US,D,20220420,000000,77.51,77.92,75.57,77.24,5056232,0
+USO.US,D,20220421,000000,78.34,79.27,77.07,78.12,4815715,0
+USO.US,D,20220422,000000,76.98,77.47,76.28,76.31,3730465,0
+USO.US,D,20220425,000000,72.64,74.99,71.98,74.65,5073583,0
+USO.US,D,20220426,000000,75.33,76.94,74.37,76.46,7354069,0
+USO.US,D,20220427,000000,75.12,76.61,74.87,76.37,4545789,0
+USO.US,D,20220428,000000,76.28,78.23,75.86,78.08,6858266,0
+USO.US,D,20220429,000000,78.8,79.68,76.94,77.16,6097913,0
+USO.US,D,20220502,000000,75.38,78.43,74.86,78.38,4467600,0
+USO.US,D,20220503,000000,76.92,77.83,76.04,76.69,2990713,0
+USO.US,D,20220504,000000,79.4,80.72,78.6594,80.22,5420096,0
+USO.US,D,20220505,000000,82.21,82.37,79.23,80.48,5997709,0
+USO.US,D,20220506,000000,81.63,82.41,80.43,82.13,5679727,0
+USO.US,D,20220509,000000,79.81,80.025,76.38,76.57,5630859,0
+USO.US,D,20220510,000000,77.07,77.33,74.22,74.53,5741028,0
+USO.US,D,20220511,000000,77.76,79.04,77.39,78.18,4659602,0
+USO.US,D,20220512,000000,78.49,79.47,77.91,79.23,4322726,0
+USO.US,D,20220513,000000,80.6,81.42,79.93,81.28,4194477,0
+USO.US,D,20220516,000000,81,83.39,80.82,83.11,4820683,0
+USO.US,D,20220517,000000,83.05,83.63,80.86,81.11,4118288,0
+USO.US,D,20220518,000000,82.02,82.04,78.65,79.29,3882187,0
+USO.US,D,20220519,000000,78.5,81.3499,78.45,80.58,4135323,0
+USO.US,D,20220520,000000,81.21,81.84,80.255,81.65,3103819,0
+USO.US,D,20220523,000000,81.36,82.16,80.91,81.97,2989776,0
+USO.US,D,20220524,000000,82.03,82.8399,81.34,82,1537588,0
+USO.US,D,20220525,000000,82.21,82.69,81.53,82.48,1940370,0
+USO.US,D,20220526,000000,83.15,85.1,83.15,84.59,3780767,0
+USO.US,D,20220527,000000,84.33,85.52,84.11,85.46,2372106,0
+USO.US,D,20220531,000000,87.99,88.32,84.7,85.47,7415986,0
+USO.US,D,20220601,000000,86.71,87.2,85.5,85.54,4762285,0
+USO.US,D,20220602,000000,85.88,87.49,85.27,87.25,3769453,0
+USO.US,D,20220603,000000,87.21,89.56,86.9588,89.47,3671471,0
+USO.US,D,20220606,000000,89.07,89.22,87.85,88.39,2315819,0
+USO.US,D,20220607,000000,88.68,90.114,88.09,90.04,3893801,0
+USO.US,D,20220608,000000,90.26,92.2,89.74,91.99,5357176,0
+USO.US,D,20220609,000000,91.03,91.4899,90.72,91.08,4583598,0
+USO.US,D,20220610,000000,90.24,90.78,88.5,90.13,5865152,0
+USO.US,D,20220613,000000,89.28,91.1538,87.68,90.36,6681905,0
+USO.US,D,20220614,000000,90.98,91.9164,87.365,88.45,4675862,0
+USO.US,D,20220615,000000,88.05,88.81,86.24,86.93,4420542,0
+USO.US,D,20220616,000000,86.44,88.55,85.0514,87.66,5171284,0
+USO.US,D,20220617,000000,86.5,86.775,81.94,83.34,8744629,0
+USO.US,D,20220621,000000,84.49,85.3,83.645,84.05,3674414,0
+USO.US,D,20220622,000000,78.83,82.33,78.49,80.88,5215381,0
+USO.US,D,20220623,000000,81.63,81.9,78.96,78.98,3918529,0
+USO.US,D,20220624,000000,80.19,82.17,79.63,81.27,3456227,0
+USO.US,D,20220627,000000,81.29,83.392,80.4,82.93,4591526,0
+USO.US,D,20220628,000000,83.99,85.17,83.33,84.72,4228045,0
+USO.US,D,20220629,000000,85.87,86.4,82.91,82.95,4619765,0
+USO.US,D,20220630,000000,82.09,82.3,79.93,80.35,4631548,0
+USO.US,D,20220701,000000,82.1,82.455,80.84,81.67,4689846,0
+USO.US,D,20220705,000000,78.47,78.52,73.42,74.78,10752713,0
+USO.US,D,20220706,000000,73.49,74.24,71.4638,73.67,8899458,0
+USO.US,D,20220707,000000,76.46,77.87,76.27,76.55,6993151,0
+USO.US,D,20220708,000000,78.59,79.01,77.08,78.54,6450590,0
+USO.US,D,20220711,000000,77.81,78.92,76.6267,78.23,4950327,0
+USO.US,D,20220712,000000,74.82,75.32,72.56,72.81,6104747,0
+USO.US,D,20220713,000000,73.07,74.5098,72.23,73.19,4365804,0
+USO.US,D,20220714,000000,71.02,73.3,69.51,72.85,5355782,0
+USO.US,D,20220715,000000,74.08,74.63,73.06,73.74,3367738,0
+USO.US,D,20220718,000000,76.92,77.54,76.53,76.81,5382169,0
+USO.US,D,20220719,000000,76,78.21,75.99,78.05,3171954,0
+USO.US,D,20220720,000000,77.17,78.26,76.48,77.64,3125904,0
+USO.US,D,20220721,000000,75.27,76.28,74.7,75.49,3979209,0
+USO.US,D,20220722,000000,75.18,76.58,74.43,74.53,5768495,0
+USO.US,D,20220725,000000,75.84,76.4,74.93,76.22,2807488,0
+USO.US,D,20220726,000000,77.3,77.44,75,75.16,2949302,0
+USO.US,D,20220727,000000,76.4,78.19,75.42,77.87,3166419,0
+USO.US,D,20220728,000000,78.45,78.52,76.48,77.13,4321970,0
+USO.US,D,20220729,000000,79.17,80.49,78,78.05,3632827,0
+USO.US,D,20220801,000000,74.79,75.62,74.01,75.13,3326801,0
+USO.US,D,20220802,000000,76.03,77.41,75.28,75.93,2737330,0
+USO.US,D,20220803,000000,76.28,76.55,73.3,73.53,4033687,0
+USO.US,D,20220804,000000,72.83,73.6,70.96,71.53,5215525,0
+USO.US,D,20220805,000000,70.46,73.18,70.42,71.54,3139189,0
+USO.US,D,20220808,000000,71.59,73.71,71.47,73.54,4433759,0
+USO.US,D,20220809,000000,74.2,74.92,72.6217,73.45,2492208,0
+USO.US,D,20220810,000000,73.25,74.98,71.45,74.32,4622340,0
+USO.US,D,20220811,000000,75.83,76.97,74.98,76.28,4687258,0
+USO.US,D,20220812,000000,75.34,75.46,74.3,74.98,2949618,0
+USO.US,D,20220815,000000,71.39,73.36,71.26,72.88,4446244,0
+USO.US,D,20220816,000000,72.67,73.84,70.67,71.24,5750105,0
+USO.US,D,20220817,000000,71.65,73.17,71.09,72.05,3800672,0
+USO.US,D,20220818,000000,73.59,74.83,73.32,74.21,3315899,0
+USO.US,D,20220819,000000,74.05,75.37,73.8309,74.06,2700587,0
+USO.US,D,20220822,000000,72.79,74.77,71.45,74.68,7937326,0
+USO.US,D,20220823,000000,75.83,77.2756,75.81,76.83,3782049,0
+USO.US,D,20220824,000000,76.85,78.07,76.22,78.04,3857433,0
+USO.US,D,20220825,000000,78.34,78.38,75.83,76.5,2960226,0
+USO.US,D,20220826,000000,75.46,76.1901,74.765,75.85,2424609,0
+USO.US,D,20220829,000000,77.02,78.96,76.7066,78.69,3693460,0
+USO.US,D,20220830,000000,76.595,76.75,74.28,75.47,4967975,0
+USO.US,D,20220831,000000,73.84,75.09,73.06,73.11,4538515,0
+USO.US,D,20220901,000000,72.09,72.72,70.8,70.95,4319335,0
+USO.US,D,20220902,000000,73.18,73.22,71.3,71.43,4050258,0
+USO.US,D,20220906,000000,72.34,72.45,71.15,71.42,5250409,0
+USO.US,D,20220907,000000,69.17,69.72,67.59,67.62,7540245,0
+USO.US,D,20220908,000000,68.54,69.28,67.65,68.09,4277107,0
+USO.US,D,20220909,000000,70.33,71.61,70.0301,71.1,4953575,0
+USO.US,D,20220912,000000,72.63,73.21,72.07,72.37,3710037,0
+USO.US,D,20220913,000000,72.11,72.73,70.1,72.01,6056908,0
+USO.US,D,20220914,000000,72.72,73.72,72.25,72.73,2594407,0
+USO.US,D,20220915,000000,71.09,71.15,69.34,69.76,3898135,0
+USO.US,D,20220916,000000,70.33,70.81,69.44,69.9,3384490,0
+USO.US,D,20220919,000000,67.62,70.27,67.49,70.05,2863888,0
+USO.US,D,20220920,000000,69.54,69.59,68.41,69.22,3569172,0
+USO.US,D,20220921,000000,70.49,70.62,68.1,68.68,4537917,0
+USO.US,D,20220922,000000,70.42,70.81,68.53,68.97,2928830,0
+USO.US,D,20220923,000000,65.89,65.9,64.65,65.32,5923180,0
+USO.US,D,20220926,000000,65.37,66.25,63.15,63.2,5064506,0
+USO.US,D,20220927,000000,64.3,65.53,63.69,64.42,3273459,0
+USO.US,D,20220928,000000,65.26,67.34,64.9501,67.13,2603364,0
+USO.US,D,20220929,000000,67.31,67.76,66.25,66.77,2762721,0
+USO.US,D,20220930,000000,65.64,66.5,64.85,65.28,2397106,0
+USO.US,D,20221003,000000,68.6,68.9,67.17,67.89,5255804,0
+USO.US,D,20221004,000000,69.91,71,69.31,70.28,6673374,0
+USO.US,D,20221005,000000,71.16,72.16,69.87,71.94,4927158,0
+USO.US,D,20221006,000000,71.74,73.035,71.61,72.99,2981205,0
+USO.US,D,20221007,000000,73.27,75.85,73.25,75.1,4669954,0
+USO.US,D,20221010,000000,75.29,76.11,73.6,73.78,3511454,0
+USO.US,D,20221011,000000,72.56,73.066,71.4,71.75,2476186,0
+USO.US,D,20221012,000000,71.42,71.6,70.2,70.93,2338923,0
+USO.US,D,20221013,000000,70.39,72.87,70.37,72.52,2303976,0
+USO.US,D,20221014,000000,71.4,71.72,69.75,70.17,2519778,0
+USO.US,D,20221017,000000,71.17,71.48,69.78,70.13,3255418,0
+USO.US,D,20221018,000000,69.36,69.7759,67.85,68.7,3291206,0
+USO.US,D,20221019,000000,68.87,70.5699,68.55,70.04,3094872,0
+USO.US,D,20221020,000000,71.09,71.88,69.71,70.18,2545844,0
+USO.US,D,20221021,000000,70.15,70.99,69.46,70.57,1564282,0
+USO.US,D,20221024,000000,70.24,71.18,69.8,70.38,1722440,0
+USO.US,D,20221025,000000,70.59,71.45,70.23,70.61,1517354,0
+USO.US,D,20221026,000000,71.36,73.14,71.35,72.97,3435412,0
+USO.US,D,20221027,000000,73.69,74.09,73.11,73.62,1308811,0
+USO.US,D,20221028,000000,72.71,73.3,72.03,72.82,1511191,0
+USO.US,D,20221031,000000,71.39,72.64,70.72,71.53,3088145,0
+USO.US,D,20221101,000000,73.8,73.89,72.66,73.12,4586934,0
+USO.US,D,20221102,000000,73.12,74.88,72.79,74.08,2796283,0
+USO.US,D,20221103,000000,73.05,74.01,72.86,73.29,1481976,0
+USO.US,D,20221104,000000,76.541,76.94,75.5,76.82,3679923,0
+USO.US,D,20221107,000000,76.84,77.72,76.22,76.56,2231417,0
+USO.US,D,20221108,000000,76.27,76.49,74.08,74.47,2539688,0
+USO.US,D,20221109,000000,73.17,73.2,71.58,71.67,2585547,0
+USO.US,D,20221110,000000,71.66,72.985,71.19,72.24,2020506,0
+USO.US,D,20221111,000000,74.53,75.15,73.68,74.38,3191937,0
+USO.US,D,20221114,000000,73.54,74.62,71.88,71.91,2680683,0
+USO.US,D,20221115,000000,72.12,74.78,71.6,73.25,3318087,0
+USO.US,D,20221116,000000,72.11,72.4664,71.38,72.04,3359552,0
+USO.US,D,20221117,000000,71.15,71.44,69.52,70.14,5007000,0
+USO.US,D,20221118,000000,67.73,69.12,67.46,69.03,8376036,0
+USO.US,D,20221121,000000,66.67,69.37,65.37,69.03,12862852,0
+USO.US,D,20221122,000000,69.92,70.76,69.58,69.98,3714977,0
+USO.US,D,20221123,000000,67.84,68.22,66.86,67.41,4692969,0
+USO.US,D,20221125,000000,68.19,68.49,66.78,66.96,1703592,0
+USO.US,D,20221128,000000,65.16,67.69,65,66.88,7380132,0
+USO.US,D,20221129,000000,68.51,69.12,67.19,68.34,6290798,0
+USO.US,D,20221130,000000,70.3,70.44,69.55,70.23,3723971,0
+USO.US,D,20221201,000000,71.64,72.14,70.3,70.45,4571175,0
+USO.US,D,20221202,000000,70.6,71.1383,69.35,69.84,3459204,0
+USO.US,D,20221205,000000,71.56,71.78,67.25,67.72,5259083,0
+USO.US,D,20221206,000000,66.97,67.36,64.52,65.23,6746240,0
+USO.US,D,20221207,000000,65.47,65.89,63.2,63.65,5443883,0
+USO.US,D,20221208,000000,64.61,64.68,62.46,62.71,8334647,0
+USO.US,D,20221209,000000,63.07,63.75,61.81,62.85,7184860,0
+USO.US,D,20221212,000000,63.21,64.63,63.05,64.41,4520073,0
+USO.US,D,20221213,000000,65.16,66.47,65.14,65.86,4496139,0
+USO.US,D,20221214,000000,66.79,67.67,66.08,67.36,7394103,0
+USO.US,D,20221215,000000,66.9,67.05,65.68,66.15,4671452,0
+USO.US,D,20221216,000000,64.35,65.82,64.14,64.9,4847079,0
+USO.US,D,20221219,000000,65.77,66.5,64.83,66.07,3920684,0
+USO.US,D,20221220,000000,65.83,66.8,64.82,66.22,2501338,0
+USO.US,D,20221221,000000,67.61,68.1615,67.41,68.06,3292439,0
+USO.US,D,20221222,000000,68.48,68.5858,66.8527,67.7,2385372,0
+USO.US,D,20221223,000000,68.94,69.56,68.87,69.32,2928856,0
+USO.US,D,20221227,000000,69.59,70.54,69.06,69.53,3147916,0
+USO.US,D,20221228,000000,69.18,69.22,67.53,68.58,2782833,0
+USO.US,D,20221229,000000,67.55,68.59,67.37,68.53,1972345,0
+USO.US,D,20221230,000000,68.36,70.27,68.35,70.11,3648523,0
+USO.US,D,20230103,000000,68.64,69.65,67.12,67.64,3339735,0
+USO.US,D,20230104,000000,65.58,65.5847,63.9822,64.3,4215280,0
+USO.US,D,20230105,000000,64.32,65.75,63.93,64.78,3555472,0
+USO.US,D,20230106,000000,65.82,66.18,64.46,64.83,2993979,0
+USO.US,D,20230109,000000,66.49,67.33,65.45,65.88,2941090,0
+USO.US,D,20230110,000000,66.27,66.68,65.22,65.9,2000373,0
+USO.US,D,20230111,000000,67.24,68.22,66.46,68.05,3545139,0
+USO.US,D,20230112,000000,69.12,69.32,68.42,68.61,2616302,0
+USO.US,D,20230113,000000,69.3,70.09,68.9201,70.05,2503342,0
+USO.US,D,20230117,000000,70.865,71.14,69.4642,70.86,3796496,0
+USO.US,D,20230118,000000,71.59,72.0301,69.35,69.51,3172677,0
+USO.US,D,20230119,000000,70.19,71.14,69.69,70.59,2814912,0
+USO.US,D,20230120,000000,70.86,71.56,69.969,71.55,2438387,0
+USO.US,D,20230123,000000,71.82,72.25,71.29,71.5,1583917,0
+USO.US,D,20230124,000000,71.59,71.66,69.88,70.22,1653244,0
+USO.US,D,20230125,000000,70.41,71.09,69.64,70.51,1613158,0
+USO.US,D,20230126,000000,71.65,71.7601,70.27,70.93,1481393,0
+USO.US,D,20230127,000000,71.74,71.7823,69.2,69.5,3185149,0
+USO.US,D,20230130,000000,68.68,69.87,68.03,68.1,2345830,0
+USO.US,D,20230131,000000,67.86,69.37,67.67,69.32,1391649,0
+USO.US,D,20230201,000000,69.21,69.41,66.7594,67.36,3538495,0
+USO.US,D,20230202,000000,66.99,67.49,65.9,66.57,2561457,0
+USO.US,D,20230203,000000,66.73,68.39,64.35,64.4,4875327,0
+USO.US,D,20230206,000000,65.07,65.53,63.67,65.5,2694177,0
+USO.US,D,20230207,000000,65.83,67.845,65.82,67.76,3598069,0
+USO.US,D,20230208,000000,68.4,68.79,67.61,68.68,2052011,0
+USO.US,D,20230209,000000,67.88,68.5,67.12,67.92,2430734,0
+USO.US,D,20230210,000000,69.02,69.9,68.95,69.87,2817209,0
+USO.US,D,20230213,000000,69.38,70.43,69.07,69.5,3458154,0
+USO.US,D,20230214,000000,68.22,69.63,68.01,69.4,1601529,0
+USO.US,D,20230215,000000,68.79,69.39,67.8,69.02,1908779,0
+USO.US,D,20230216,000000,68.82,69.385,68.415,68.45,2369692,0
+USO.US,D,20230217,000000,66.36,67.26,66.01,67.02,3851722,0
+USO.US,D,20230221,000000,67.5,67.82,66.54,66.69,2432686,0
+USO.US,D,20230222,000000,66.4,66.67,64.89,64.92,3495572,0
+USO.US,D,20230223,000000,66.22,66.65,65.7,66.38,2136849,0
+USO.US,D,20230224,000000,65.56,67.15,65.11,67.1,2593435,0
+USO.US,D,20230227,000000,66.63,66.7599,65.73,66.25,3024804,0
+USO.US,D,20230228,000000,67.8,67.93,67.16,67.21,1886369,0
+USO.US,D,20230301,000000,67.14,68.12,66.73,68.07,2577618,0
+USO.US,D,20230302,000000,68.44,68.762,67.89,68.3,1628091,0
+USO.US,D,20230303,000000,67.19,69.91,67.14,69.86,5179280,0
+USO.US,D,20230306,000000,69.29,70.521,69.05,70.49,3977842,0
+USO.US,D,20230307,000000,70.14,70.215,67.56,67.85,5071165,0
+USO.US,D,20230308,000000,67.13,67.85,66.78,67.1,3018060,0
+USO.US,D,20230309,000000,67.9,68.39,66.17,66.24,2436627,0
+USO.US,D,20230310,000000,66.37,67.56,66.2,67.14,2989456,0
+USO.US,D,20230313,000000,64.51,66.82,64.07,65.25,5203858,0
+USO.US,D,20230314,000000,64.02,65.32,62.335,62.93,6367406,0
+USO.US,D,20230315,000000,60.26,60.97,57.94,60.02,13746538,0
+USO.US,D,20230316,000000,58.72,61.09,58.04,60.05,8449874,0
+USO.US,D,20230317,000000,59.94,60.02,57.83,58.66,9071701,0
+USO.US,D,20230320,000000,58.73,59.865,58.05,59.79,5391627,0
+USO.US,D,20230321,000000,60.54,61.32,60.11,61.23,3975147,0
+USO.US,D,20230322,000000,61.39,62.67,60.92,61.61,3512773,0
+USO.US,D,20230323,000000,62.51,63.02,60.9,60.99,2635452,0
+USO.US,D,20230324,000000,60.31,61.25,59.84,60.96,3722993,0
+USO.US,D,20230327,000000,62.24,64.27,61.86,64.15,8701162,0
+USO.US,D,20230328,000000,63.76,64.98,63.76,64.55,4149501,0
+USO.US,D,20230329,000000,65.01,65.348,64,64.15,2593052,0
+USO.US,D,20230330,000000,64.81,65.54,64.19,65.32,3295127,0
+USO.US,D,20230331,000000,65.92,66.5,65.26,66.44,2730700,0
+USO.US,D,20230403,000000,69.93,70.7,69.63,70.27,8377861,0
+USO.US,D,20230404,000000,71.13,71.13,69.575,70.27,3592706,0
+USO.US,D,20230405,000000,70.49,70.55,69.6801,70.24,3015038,0
+USO.US,D,20230406,000000,70.35,70.49,69.77,70.26,2839335,0
+USO.US,D,20230410,000000,70.23,70.79,69.62,69.76,2884626,0
+USO.US,D,20230411,000000,70.08,71.21,69.97,71.07,3346818,0
+USO.US,D,20230412,000000,71.74,72.65,71.61,72.43,4474082,0
+USO.US,D,20230413,000000,72.36,72.63,71.65,71.8,2790907,0
+USO.US,D,20230414,000000,72.06,72.45,71.34,72.09,3170425,0
+USO.US,D,20230417,000000,71.66,71.85,70.48,70.84,2985723,0
+USO.US,D,20230418,000000,70.92,71.3601,70.09,70.73,1468754,0
+USO.US,D,20230419,000000,69.72,69.98,68.86,69.3,3621061,0
+USO.US,D,20230420,000000,67.86,68.34,67.51,67.6,3486789,0
+USO.US,D,20230421,000000,68.58,68.72,67.91,68.21,2620317,0
+USO.US,D,20230424,000000,68.29,69.6,68.11,69.25,1924421,0
+USO.US,D,20230425,000000,68.54,68.57,67.26,67.62,2262607,0
+USO.US,D,20230426,000000,67.18,67.83,65.2,65.36,5692095,0
+USO.US,D,20230427,000000,65.83,66.21,65.16,65.81,2752664,0
+USO.US,D,20230428,000000,65.85,67.6,65.53,67.5,3043598,0
+USO.US,D,20230501,000000,66.34,66.93,65.62,66.55,2939028,0
+USO.US,D,20230502,000000,65.48,65.5016,62.99,63.05,6535707,0
+USO.US,D,20230503,000000,61.31,61.39,60.16,60.31,12166711,0
+USO.US,D,20230504,000000,60.5,61.66,59.78,60.7,4997434,0
+USO.US,D,20230505,000000,62.73,63.34,62.61,63.03,4700048,0
+USO.US,D,20230508,000000,64.75,64.89,64.045,64.26,3454600,0
+USO.US,D,20230509,000000,63.84,65.1499,63.1,64.87,5831528,0
+USO.US,D,20230510,000000,64.8,64.8,63.59,64.39,2683676,0
+USO.US,D,20230511,000000,63.26,63.615,62.62,63.25,4023257,0
+USO.US,D,20230512,000000,63.21,63.5,61.94,62.07,4070771,0
+USO.US,D,20230515,000000,62.7,63.46,62.37,62.99,4837830,0
+USO.US,D,20230516,000000,63.11,63.54,62.445,62.54,1992072,0
+USO.US,D,20230517,000000,63.87,64.99,63.06,64.6,4275997,0
+USO.US,D,20230518,000000,64.32,64.4,63.58,64.04,2496649,0
+USO.US,D,20230519,000000,64.61,64.66,63.25,63.9,2490179,0
+USO.US,D,20230522,000000,63.59,64.33,63.36,63.91,1644956,0
+USO.US,D,20230523,000000,64.64,65.4,64.5,64.87,3409715,0
+USO.US,D,20230524,000000,65.96,66.24,64.94,65.66,3775795,0
+USO.US,D,20230525,000000,64.46,64.7,63.21,64.09,4322679,0
+USO.US,D,20230526,000000,64.9,64.99,64.36,64.8,2145281,0
+USO.US,D,20230530,000000,62.85,62.97,61.7,62.3,6442616,0
+USO.US,D,20230531,000000,61.48,62.09,60.6099,60.63,4040657,0
+USO.US,D,20230601,000000,60.66,63.37,60.63,62.55,3631404,0
+USO.US,D,20230602,000000,64.1,64.365,63.46,64.15,6937902,0
+USO.US,D,20230605,000000,65.37,65.37,64.015,64.03,3038435,0
+USO.US,D,20230606,000000,63.08,64.43,63.01,63.79,2569494,0
+USO.US,D,20230607,000000,64.49,65.205,64.21,64.71,3520529,0
+USO.US,D,20230608,000000,64.89,64.94,61.82,63.46,8584267,0
+USO.US,D,20230609,000000,63.64,64.195,62.79,62.93,3354971,0
+USO.US,D,20230612,000000,61,61.2259,60.02,60.24,5997296,0
+USO.US,D,20230613,000000,62.09,62.65,61.99,62.14,3473463,0
+USO.US,D,20230614,000000,63,63.2,61.26,61.83,4818592,0
+USO.US,D,20230615,000000,62.21,63.77,62.14,63.41,3445591,0
+USO.US,D,20230616,000000,63.48,64.53,63.28,64.35,2973957,0
+USO.US,D,20230620,000000,63.75,63.96,62.61,63.92,2316538,0
+USO.US,D,20230621,000000,63.83,65.09,63.7,65.04,2725515,0
+USO.US,D,20230622,000000,63.15,63.65,62.14,62.52,3882134,0
+USO.US,D,20230623,000000,61.04,62.4902,60.97,62.42,2413605,0
+USO.US,D,20230626,000000,62.15,63.14,62.08,62.73,2084529,0
+USO.US,D,20230627,000000,62.33,62.63,61.1,61.3,2610114,0
+USO.US,D,20230628,000000,61.47,62.94,60.8699,62.52,2461468,0
+USO.US,D,20230629,000000,62.75,63.64,62.25,62.96,1992226,0
+USO.US,D,20230630,000000,63.35,63.97,63.15,63.55,3133427,0
+USO.US,D,20230703,000000,63.82,64.11,63.12,63.39,1220812,0
+USO.US,D,20230705,000000,64.66,64.85,63.9,64.63,2971118,0
+USO.US,D,20230706,000000,64.33,64.56,63.12,64.44,2371967,0
+USO.US,D,20230707,000000,64.14,66.05,64.14,65.85,2784598,0
+USO.US,D,20230710,000000,65.63,66.31,65.158,65.54,2448955,0
+USO.US,D,20230711,000000,66.03,67.05,65.89,67.03,2349459,0
+USO.US,D,20230712,000000,67.62,67.97,67.26,67.87,3046212,0
+USO.US,D,20230713,000000,67.79,69.095,67.53,69.09,3608660,0
+USO.US,D,20230714,000000,68.53,68.57,67.36,67.47,2400571,0
+USO.US,D,20230717,000000,66.85,67.4,66.53,66.58,2283611,0
+USO.US,D,20230718,000000,66.79,68.12,66.65,67.96,2550083,0
+USO.US,D,20230719,000000,68.39,68.92,67.49,67.69,1934966,0
+USO.US,D,20230720,000000,68.33,68.49,67.13,68.05,2031411,0
+USO.US,D,20230721,000000,68.52,69.31,68.17,68.99,2993283,0
+USO.US,D,20230724,000000,69.61,70.93,69.29,70.69,2420158,0
+USO.US,D,20230725,000000,70.4,71.41,70.27,71.16,2340054,0
+USO.US,D,20230726,000000,70.59,71.305,70.41,70.66,1384274,0
+USO.US,D,20230727,000000,71.16,71.99,70.72,71.43,1807191,0
+USO.US,D,20230728,000000,71.32,72.24,70.87,72.09,1751601,0
+USO.US,D,20230731,000000,72.75,73.29,72.56,73.17,2074314,0
+USO.US,D,20230801,000000,72.68,73.19,72.17,72.96,1487378,0
+USO.US,D,20230802,000000,72.67,72.74,70.88,71.48,3173369,0
+USO.US,D,20230803,000000,71.7,73.25,71.7,73.14,2923083,0
+USO.US,D,20230804,000000,73.22,74.29,72.94,73.79,2016991,0
+USO.US,D,20230807,000000,73.76,73.87,73.035,73.82,1858820,0
+USO.US,D,20230808,000000,72.47,74.27,72.04,74.06,4218657,0
+USO.US,D,20230809,000000,74.78,75.36,74.21,75.1,4777128,0
+USO.US,D,20230810,000000,74.66,75.09,73.96,74.2,3443917,0
+USO.US,D,20230811,000000,74.14,74.81,73.95,74.25,3137824,0
+USO.US,D,20230814,000000,73.69,74.22,73.35,73.81,3545425,0
+USO.US,D,20230815,000000,73.25,73.26,72.18,72.62,3907485,0
+USO.US,D,20230816,000000,72.9,73.145,71.29,71.37,3789622,0
+USO.US,D,20230817,000000,72.57,72.82,71.92,71.98,2647626,0
+USO.US,D,20230818,000000,72.18,73.06,71.91,72.79,2734937,0
+USO.US,D,20230821,000000,73.42,73.51,72.42,72.58,2085611,0
+USO.US,D,20230822,000000,72.76,72.87,72.06,72.28,1656073,0
+USO.US,D,20230823,000000,70.8,72,70.43,71.36,3836870,0
+USO.US,D,20230824,000000,70.88,71.73,70.45,71.41,2368735,0
+USO.US,D,20230825,000000,72.62,72.66,70.82,72.45,3105963,0
+USO.US,D,20230828,000000,72.4,73.13,72.11,72.41,1618724,0
+USO.US,D,20230829,000000,72.66,73.35,71.79,73.32,2890396,0
+USO.US,D,20230830,000000,73.73,74.01,73.06,73.66,2228099,0
+USO.US,D,20230831,000000,74.48,75.1799,73.95,75.06,2900837,0
+USO.US,D,20230901,000000,76,76.935,75.94,76.92,4205780,0
+USO.US,D,20230905,000000,78.07,78.78,77.39,77.76,4782183,0
+USO.US,D,20230906,000000,77.6,78.77,77.42,78.52,3159808,0
+USO.US,D,20230907,000000,78.15,78.5,77.44,77.95,2671387,0
+USO.US,D,20230908,000000,78.14,78.73,77.88,78.3,2039463,0
+USO.US,D,20230911,000000,78.93,79.12,78.14,78.37,2083754,0
+USO.US,D,20230912,000000,79.36,80.01,79.31,79.7,3308786,0
+USO.US,D,20230913,000000,79.86,80.04,79.2288,79.68,2783802,0
+USO.US,D,20230914,000000,80.66,81.14,80.53,81.12,3098890,0
+USO.US,D,20230915,000000,80.29,81.34,80.09,81.29,2874487,0
+USO.US,D,20230918,000000,81.79,81.94,80.8,81.45,5940835,0
+USO.US,D,20230919,000000,82.18,82.28,81.12,81.5,6660528,0
+USO.US,D,20230920,000000,80.56,81.59,80.13,80.14,4122836,0
+USO.US,D,20230921,000000,81.25,81.51,80.395,80.41,3100875,0
+USO.US,D,20230922,000000,81.55,81.6,79.99,80.63,2704957,0
+USO.US,D,20230925,000000,80.59,80.65,79.67,80.39,1918337,0
+USO.US,D,20230926,000000,79.97,81.05,79.89,80.88,2522705,0
+USO.US,D,20230927,000000,82.24,83.29,82.05,82.9,4257863,0
+USO.US,D,20230928,000000,82.32,82.61,81.22,81.57,3169004,0
+USO.US,D,20230929,000000,81.9,81.94,80.47,80.86,2399712,0
+USO.US,D,20231002,000000,81.18,81.28,79.19,79.39,3492059,0
+USO.US,D,20231003,000000,79.81,80.37,79.25,79.93,2899326,0
+USO.US,D,20231004,000000,77.97,77.97,75.22,75.59,7853801,0
+USO.US,D,20231005,000000,74.11,75.45,73.61,73.99,5599118,0
+USO.US,D,20231006,000000,74.43,74.57,73.34,74.16,3896226,0
+USO.US,D,20231009,000000,76.76,77.397,76.23,77.13,6892099,0
+USO.US,D,20231010,000000,77.19,77.19,76.19,76.71,4237623,0
+USO.US,D,20231011,000000,76.19,76.4,74.76,75.67,6048315,0
+USO.US,D,20231012,000000,76.58,76.6085,74.62,75.42,4244091,0
+USO.US,D,20231013,000000,77.71,79.18,77.16,78.99,6772282,0
+USO.US,D,20231016,000000,78.63,78.89,77.87,78.39,5156223,0
+USO.US,D,20231017,000000,77.98,78.88,77.4,78.8,3914447,0
+USO.US,D,20231018,000000,79.72,80.365,79.32,79.84,4647277,0
+USO.US,D,20231019,000000,79.37,81.75,78.942,81.68,5924379,0
+USO.US,D,20231020,000000,81.59,81.98,80.17,80.7,4664731,0
+USO.US,D,20231023,000000,80.22,80.27,78.35,78.89,4607118,0
+USO.US,D,20231024,000000,78.04,78.22,76.31,76.93,6629641,0
+USO.US,D,20231025,000000,77.11,78.73,75.64,78.46,6116799,0
+USO.US,D,20231026,000000,76.83,77.59,76.49,76.89,3518517,0
+USO.US,D,20231027,000000,77.62,78.98,76.58,78.36,5522566,0
+USO.US,D,20231030,000000,77.24,77.58,75.36,76.05,5929492,0
+USO.US,D,20231031,000000,76.21,77.02,74.56,75.02,4604032,0
+USO.US,D,20231101,000000,76.66,76.72,74.24,74.75,4143025,0
+USO.US,D,20231102,000000,74.91,76.53,74.79,76.18,4191602,0
+USO.US,D,20231103,000000,75.29,76.41,74.14,74.85,5054494,0
+USO.US,D,20231106,000000,75.89,76.09,74.77,74.91,2764259,0
+USO.US,D,20231107,000000,72.99,73.15,71.615,71.8,7413645,0
+USO.US,D,20231108,000000,71.27,71.67,69.65,70.19,7264453,0
+USO.US,D,20231109,000000,70.75,71.66,70.14,70.25,4327714,0
+USO.US,D,20231110,000000,71.31,72.22,71.12,71.79,3754520,0
+USO.US,D,20231113,000000,71.81,72.96,71.77,72.92,3075556,0
+USO.US,D,20231114,000000,73.23,74.04,72.36,72.69,2688454,0
+USO.US,D,20231115,000000,71.81,72.38,71.175,71.34,5002777,0
+USO.US,D,20231116,000000,69.61,69.71,67.45,68.05,6745944,0
+USO.US,D,20231117,000000,69.14,70.95,69.14,70.75,5923721,0
+USO.US,D,20231120,000000,72.18,73.07,71.94,72.3,3988261,0
+USO.US,D,20231121,000000,72.06,72.59,71.745,72.53,2543502,0
+USO.US,D,20231122,000000,69.28,71.9,68.81,71.61,5286973,0
+USO.US,D,20231124,000000,70.95,71.86,70.75,70.82,1453875,0
+USO.US,D,20231127,000000,70.3,71.09,69.54,69.96,4632985,0
+USO.US,D,20231128,000000,70.64,71.83,70.24,71.26,2508241,0
+USO.US,D,20231129,000000,72.12,72.87,70.6,72.52,4572987,0
+USO.US,D,20231130,000000,73.5,74.21,70.03,70.14,9702228,0
+USO.US,D,20231201,000000,70.93,71.5925,69.04,69.24,4354523,0
+USO.US,D,20231204,000000,68.66,69.77,67.87,68.47,5103958,0
+USO.US,D,20231205,000000,68.74,69.24,67.47,67.58,4833520,0
+USO.US,D,20231206,000000,65.98,66.3492,64.61,64.76,9506213,0
+USO.US,D,20231207,000000,65.65,65.74,64.35,65.11,4561923,0
+USO.US,D,20231208,000000,66.11,66.9,65.92,66.53,4055468,0
+USO.US,D,20231211,000000,66.5,67.03,65.98,66.8,2589247,0
+USO.US,D,20231212,000000,64.93,65.06,63.84,64.25,7103806,0
+USO.US,D,20231213,000000,64.42,65.35,64.34,65.33,3575155,0
+USO.US,D,20231214,000000,66.95,67.8,66.9,67.16,5062761,0
+USO.US,D,20231215,000000,67.19,67.32,65.88,67.15,3451197,0
+USO.US,D,20231218,000000,68.89,69.58,67.55,68.09,5558919,0
+USO.US,D,20231219,000000,68.3,69.43,68.255,69.36,4039073,0
+USO.US,D,20231220,000000,70.15,70.3001,68.66,68.79,5252060,0
+USO.US,D,20231221,000000,68.13,69.075,68.13,69.03,3290352,0
+USO.US,D,20231222,000000,69.63,69.9599,68.49,68.69,4301872,0
+USO.US,D,20231226,000000,70.52,71.1,70.11,70.21,4996880,0
+USO.US,D,20231227,000000,70.02,70.17,68.9,68.92,3785632,0
+USO.US,D,20231228,000000,68.35,68.94,66.975,67.18,5754450,0
+USO.US,D,20231229,000000,67.68,67.75,66.63,66.65,3305507,0
+USO.US,D,20240102,000000,67.56,67.56,65.48,65.77,7908570,0
+USO.US,D,20240103,000000,66.92,68.36,66.72,68.19,7136842,0
+USO.US,D,20240104,000000,68.19,68.39,66.4,67.57,5001044,0
+USO.US,D,20240105,000000,68.83,69.315,68.36,69.03,4996548,0
+USO.US,D,20240108,000000,66.07,66.49,65.54,66.4,6270280,0
+USO.US,D,20240109,000000,67.3,67.95,66.71,67.39,4394073,0
+USO.US,D,20240110,000000,68.27,68.68,66.34,66.56,6307736,0
+USO.US,D,20240111,000000,68.35,68.92,67.11,67.65,7436422,0
+USO.US,D,20240112,000000,69.38,69.81,67.57,68.02,7198815,0
+USO.US,D,20240116,000000,68.09,68.25,67.11,67.25,4904795,0
+USO.US,D,20240117,000000,66.48,67.96,66.282,67.94,4462991,0
+USO.US,D,20240118,000000,68.36,69.31,67.79,69.06,4685914,0
+USO.US,D,20240119,000000,69.41,69.72,68.21,68.82,4668863,0
+USO.US,D,20240122,000000,68.88,70.5,68.72,69.69,4992451,0
+USO.US,D,20240123,000000,69.34,70.3279,69.12,69.66,3164812,0
+USO.US,D,20240124,000000,69.97,70.88,69.66,70.54,4857614,0
+USO.US,D,20240125,000000,71.48,72.45,71.015,72.23,4979571,0
+USO.US,D,20240126,000000,71.98,73.1866,71.13,73.1,4822085,0
+USO.US,D,20240129,000000,72.43,72.45,71.48,72.05,3444897,0
+USO.US,D,20240130,000000,72,73.1,71.72,72.81,3559179,0
+USO.US,D,20240131,000000,72.32,72.37,70.66,70.92,5073719,0
+USO.US,D,20240201,000000,71.59,71.99,68.9601,69.07,13358717,0
+USO.US,D,20240202,000000,68.03,68.36,67.19,67.51,5659648,0
+USO.US,D,20240205,000000,67.83,68.59,66.85,68.18,3284529,0
+USO.US,D,20240206,000000,68.65,69.1,68.12,68.81,4413444,0
+USO.US,D,20240207,000000,68.94,69.43,68.7,69.42,5234154,0
+USO.US,D,20240208,000000,70.27,71.6,70.22,71.52,6147399,0
+USO.US,D,20240209,000000,71.94,72.28,71.1,71.67,2761712,0
+USO.US,D,20240212,000000,71.53,72.13,71.53,72.11,3838953,0
+USO.US,D,20240213,000000,72.54,73.22,71.95,72.65,3631981,0
+USO.US,D,20240214,000000,73.07,73.531,71.37,71.55,4632503,0
+USO.US,D,20240215,000000,71.77,73.2,71.77,72.84,4230876,0
+USO.US,D,20240216,000000,72.95,73.63,72.4399,73.41,4209184,0
+USO.US,D,20240220,000000,73.44,73.45,72.06,72.42,3468577,0
+USO.US,D,20240221,000000,72.17,73.22,72.16,73.2,3781155,0
+USO.US,D,20240222,000000,72.99,74.05,72.91,73.6,2748494,0
+USO.US,D,20240223,000000,72.19,72.6601,71.66,71.92,3403247,0
+USO.US,D,20240226,000000,71.55,73.24,71.48,72.79,3578474,0
+USO.US,D,20240227,000000,73.21,74.16,73.14,73.85,5301663,0
+USO.US,D,20240228,000000,74.461,74.74,73.265,73.62,3991538,0
+USO.US,D,20240229,000000,74.07,74.45,73.2,73.36,3861400,0
+USO.US,D,20240301,000000,74.74,75.94,74.53,74.96,5359729,0
+USO.US,D,20240304,000000,75.43,75.5,73.83,74.01,3332739,0
+USO.US,D,20240305,000000,73.62,74.67,73.115,73.45,4262691,0
+USO.US,D,20240306,000000,74.67,75.73,74.16,74.34,4988931,0
+USO.US,D,20240307,000000,73.56,74.77,73.4,74.23,3758458,0
+USO.US,D,20240308,000000,74.02,74.08,72.99,73.36,4038736,0
+USO.US,D,20240311,000000,72.97,73.9,72.37,73.62,3072580,0
+USO.US,D,20240312,000000,73.42,74.16,73.01,73.35,4134645,0
+USO.US,D,20240313,000000,74.75,75.25,74.37,75.09,4435527,0
+USO.US,D,20240314,000000,75.9,76.76,75.74,76.3,4238554,0
+USO.US,D,20240315,000000,75.97,76.64,75.87,76.33,3141785,0
+USO.US,D,20240318,000000,77.02,78.175,76.61,77.98,3403740,0
+USO.US,D,20240319,000000,78.09,78.775,77.94,78.43,2720515,0
+USO.US,D,20240320,000000,77.2,77.52,76.62,77.25,4254560,0
+USO.US,D,20240321,000000,76.83,77,76.1398,76.82,2741978,0
+USO.US,D,20240322,000000,77.07,77.12,76.31,76.68,2397010,0
+USO.US,D,20240325,000000,76.99,78.21,76.99,77.76,2189168,0
+USO.US,D,20240326,000000,77.94,77.98,77.21,77.29,2776793,0
+USO.US,D,20240327,000000,76.92,77.54,76.82,77.51,2412290,0
+USO.US,D,20240328,000000,78.27,78.94,78.02,78.73,4745626,0
+USO.US,D,20240401,000000,79.08,80.2,78.8,79.67,4000055,0
+USO.US,D,20240402,000000,80.63,80.9194,79.88,80.79,4241700,0
+USO.US,D,20240403,000000,81.31,81.82,81.095,81.25,3254770,0
+USO.US,D,20240404,000000,81.07,82.84,80.43,82.27,6112168,0
+USO.US,D,20240405,000000,82.58,83.25,82.12,82.4,3842792,0
+USO.US,D,20240408,000000,82.38,82.73,81.165,82.2,3757223,0
+USO.US,D,20240409,000000,82.13,82.25,80.87,81.15,3895468,0
+USO.US,D,20240410,000000,81.39,82.11,80.43,82.09,6834137,0
+USO.US,D,20240411,000000,81.67,81.67,80.79,81.55,6287749,0
+USO.US,D,20240412,000000,83,83.41,81.23,81.53,9724893,0
+USO.US,D,20240415,000000,81,81.7,80.09,81.65,10203249,0
+USO.US,D,20240416,000000,81.31,81.72,81.01,81.33,4285407,0
+USO.US,D,20240417,000000,80.28,80.96,78.69,78.91,5967324,0
+USO.US,D,20240418,000000,79.12,79.49,78.2,78.78,4529648,0
+USO.US,D,20240419,000000,78.72,79.53,78.5616,78.85,7605832,0
+USO.US,D,20240422,000000,77.86,78.99,77.57,78.78,3299618,0
+USO.US,D,20240423,000000,78.25,80.1,78.16,79.98,3355415,0
+USO.US,D,20240424,000000,79.71,80.25,79.16,79.64,3662918,0
+USO.US,D,20240425,000000,79.57,80.49,78.75,80.44,3009027,0
+USO.US,D,20240426,000000,80.97,80.97,80.06,80.39,1605343,0
+USO.US,D,20240429,000000,80.07,80.33,79.17,79.5,3934064,0
+USO.US,D,20240430,000000,78.93,79.215,77.79,78.38,3829178,0
+USO.US,D,20240501,000000,77.37,78.38,75.76,75.93,5965354,0
+USO.US,D,20240502,000000,76.1,76.395,75.37,75.93,4709991,0
+USO.US,D,20240503,000000,75.74,75.92,75.02,75.13,2875057,0
+USO.US,D,20240506,000000,75.54,75.98,74.96,75.66,6195939,0
+USO.US,D,20240507,000000,75.25,76.16,74.64,75.5,4327423,0
+USO.US,D,20240508,000000,74.72,76.18,74.55,76.11,2423806,0
+USO.US,D,20240509,000000,76.07,76.56,75.88,76.52,2240297,0
+USO.US,D,20240510,000000,76.68,76.83,75.24,75.3,2746581,0
+USO.US,D,20240513,000000,75.72,76.43,75.6,76.13,3055273,0
+USO.US,D,20240514,000000,75.3,75.87,74.84,75.21,2186642,0
+USO.US,D,20240515,000000,74.45,75.88,73.88,75.88,3660044,0
+USO.US,D,20240516,000000,76.64,76.735,75.93,76.25,3195860,0
+USO.US,D,20240517,000000,76.35,77.1147,76.16,76.97,2019079,0
+USO.US,D,20240520,000000,76.554,77.55,76.18,76.73,2040491,0
+USO.US,D,20240521,000000,75.99,76.53,75.53,76.16,2009582,0
+USO.US,D,20240522,000000,75.21,75.9,74.82,74.87,2337228,0
+USO.US,D,20240523,000000,75.96,76.18,74.04,74.45,1915647,0
+USO.US,D,20240524,000000,74.88,75.6,74.73,75.35,1164430,0
+USO.US,D,20240528,000000,76.76,77.775,76.57,77.66,2300457,0
+USO.US,D,20240529,000000,77.66,77.67,76.56,76.57,1619045,0
+USO.US,D,20240530,000000,76.05,76.72,75.25,75.53,2339497,0
+USO.US,D,20240531,000000,75.63,75.84,74.33,74.82,2038251,0
+USO.US,D,20240603,000000,73.93,73.93,71.76,71.83,5763764,0
+USO.US,D,20240604,000000,70.96,71.45,70.445,71.09,2421065,0
+USO.US,D,20240605,000000,71.4,71.98,70.76,71.89,2058470,0
+USO.US,D,20240606,000000,72.12,73.47,71.96,73.26,1933259,0
+USO.US,D,20240607,000000,73.56,73.92,72.96,73.02,2049466,0
+USO.US,D,20240610,000000,73.78,75.55,73.56,75.46,4022868,0
+USO.US,D,20240611,000000,75.34,75.99,74.91,75.51,1891692,0
+USO.US,D,20240612,000000,76.83,76.92,75.57,75.98,2465252,0
+USO.US,D,20240613,000000,76.31,76.52,75.69,75.74,1685382,0
+USO.US,D,20240614,000000,76.62,76.78,75.84,76.08,2347094,0
+USO.US,D,20240617,000000,76.656,77.9799,76.55,77.79,2589760,0
+USO.US,D,20240618,000000,77.88,78.83,77.76,78.67,1757267,0
+USO.US,D,20240620,000000,79.28,79.53,78.85,79.41,1446534,0
+USO.US,D,20240621,000000,79.44,79.785,78.4003,78.65,1538762,0
+USO.US,D,20240624,000000,78.52,79.8,78.49,79.7,1402400,0
+USO.US,D,20240625,000000,79.47,79.835,78.75,78.9,1272285,0
+USO.US,D,20240626,000000,78.94,79.55,78.27,78.75,1581934,0
+USO.US,D,20240627,000000,79.7,80.03,79.225,79.92,1785656,0
+USO.US,D,20240628,000000,80.03,80.04,79.08,79.59,1359774,0
+USO.US,D,20240701,000000,80.21,81.69,79.82,81.54,2272780,0
+USO.US,D,20240702,000000,81.98,82.02,80.83,81.11,1182549,0
+USO.US,D,20240703,000000,80.95,81.6,80.5723,81.27,734654,0
+USO.US,D,20240705,000000,82.011,82.6,81.23,81.31,1979724,0
+USO.US,D,20240708,000000,80.591,81.02,80.29,80.42,2029643,0
+USO.US,D,20240709,000000,80.12,80.65,79.46,79.77,1919038,0
+USO.US,D,20240710,000000,79.42,80.6916,79.18,80.48,2291913,0
+USO.US,D,20240711,000000,79.93,80.99,79.73,80.94,3002748,0
+USO.US,D,20240712,000000,81.25,81.32,80.115,80.25,3004028,0
+USO.US,D,20240715,000000,80.26,80.38,79.57,80.12,2206681,0
+USO.US,D,20240716,000000,78.68,79.41,78.68,79.06,2012427,0
+USO.US,D,20240717,000000,80,80.71,79.95,80.62,2459321,0
+USO.US,D,20240718,000000,80.59,81.09,79.84,79.9,1425543,0
+USO.US,D,20240719,000000,79.51,80.22,77.86,78,2636016,0
+USO.US,D,20240722,000000,77.17,77.75,76.86,77.62,1556643,0
+USO.US,D,20240723,000000,76.96,77.13,75.72,76.62,3124053,0
+USO.US,D,20240724,000000,76.87,77.48,76.3,76.81,2129232,0
+USO.US,D,20240725,000000,76.17,77.78,75.54,77.46,1824043,0
+USO.US,D,20240726,000000,76.82,76.94,75.55,76.11,2125111,0
+USO.US,D,20240729,000000,76.73,76.99,74.74,75.19,1955426,0
+USO.US,D,20240730,000000,74.45,74.77,74,74.46,3304616,0
+USO.US,D,20240731,000000,76.33,77.91,75.9,77.74,4582761,0
+USO.US,D,20240801,000000,77.79,77.85,75.64,76.29,3633457,0
+USO.US,D,20240802,000000,73.81,73.82,72.43,73.39,5001256,0
+USO.US,D,20240805,000000,71.94,73.26,71.83,73.22,3939476,0
+USO.US,D,20240806,000000,71.77,73.39,71.73,72.45,3377897,0
+USO.US,D,20240807,000000,73.94,75.17,73.69,74.69,4943996,0
+USO.US,D,20240808,000000,74.53,75.7996,74.44,75.36,3034288,0
+USO.US,D,20240809,000000,75.67,76.35,75.25,76.22,2923566,0
+USO.US,D,20240812,000000,77.19,79.17,76.93,78.63,4745020,0
+USO.US,D,20240813,000000,78.38,78.46,77.31,77.64,2300791,0
+USO.US,D,20240814,000000,77.6,77.75,76.3,76.59,1721743,0
+USO.US,D,20240815,000000,77.29,78,77.15,77.41,1640527,0
+USO.US,D,20240816,000000,76.23,76.65,75.69,76.32,2475999,0
+USO.US,D,20240819,000000,76.25,76.38,74.09,74.38,4881178,0
+USO.US,D,20240820,000000,74.74,75.02,73.68,73.83,2761744,0
+USO.US,D,20240821,000000,74.32,74.81,72.11,72.6,2769786,0
+USO.US,D,20240822,000000,72.83,74.17,72.71,73.58,3170333,0
+USO.US,D,20240823,000000,74.99,75.76,74.87,75.55,3008631,0
+USO.US,D,20240826,000000,78.07,78.32,77.62,77.83,4196836,0
+USO.US,D,20240827,000000,77.39,77.6,76.14,76.49,3537466,0
+USO.US,D,20240828,000000,75.4,76.23,74.8,75.48,1852485,0
+USO.US,D,20240829,000000,76.77,77.65,76.1,76.77,4061981,0
+USO.US,D,20240830,000000,75.19,75.22,74.12,74.34,3341403,0
+USO.US,D,20240903,000000,72.15,72.15,70.85,71.09,4967787,0
+USO.US,D,20240904,000000,70.62,71.4995,69.5531,69.61,4701375,0
+USO.US,D,20240905,000000,70.73,71.53,69.51,69.89,3482551,0
+USO.US,D,20240906,000000,70.55,70.87,67.91,68.93,3708585,0
+USO.US,D,20240909,000000,68.49,69.66,68.05,69.27,2685243,0
+USO.US,D,20240910,000000,69.45,69.49,66.02,66.96,4038070,0
+USO.US,D,20240911,000000,67.85,68.62,66.37,67.85,3143156,0
+USO.US,D,20240912,000000,69.07,70.46,68.53,69.89,4037281,0
+USO.US,D,20240913,000000,70.2,70.93,69.12,69.84,2452990,0
+USO.US,D,20240916,000000,70.61,71.22,70.13,70.88,3317934,0
+USO.US,D,20240917,000000,70.9,72.29,70.84,71.72,1952287,0
+USO.US,D,20240918,000000,71.01,71.94,70.58,70.66,2443776,0
+USO.US,D,20240919,000000,72.22,73.21,71.785,72.75,4126932,0
+USO.US,D,20240920,000000,72.42,73.14,72.05,72.92,1353349,0
+USO.US,D,20240923,000000,72.96,73.53,71.17,72.25,2837650,0
+USO.US,D,20240924,000000,73.85,73.86,72.83,73.29,2387026,0
+USO.US,D,20240925,000000,72.35,72.8,70.94,71.48,3469203,0
+USO.US,D,20240926,000000,69.22,70.118,68.6,69.01,4593811,0
+USO.US,D,20240927,000000,69.3,70.32,68.8,70.27,3214666,0
+USO.US,D,20240930,000000,69.91,70.87,69.415,69.92,2343220,0
+USO.US,D,20241001,000000,69.34,73.73,69.29,72.11,13945029,0
+USO.US,D,20241002,000000,73.95,74.21,71.62,72.76,4093039,0
+USO.US,D,20241003,000000,73.74,75.9,73.45,75.73,7082186,0
+USO.US,D,20241004,000000,76.21,77.4,75.76,76.35,5852614,0
+USO.US,D,20241007,000000,77.42,79.31,77.29,79.2,4353493,0
+USO.US,D,20241008,000000,76.83,76.935,74.57,75.79,8048022,0
+USO.US,D,20241009,000000,74.11,75.36,73.41,75.25,6501526,0
+USO.US,D,20241010,000000,76.15,78.04,75.76,77.77,4533086,0
+USO.US,D,20241011,000000,77.01,77.88,76.69,77.49,3642400,0
+USO.US,D,20241014,000000,76.06,76.65,75.48,75.93,3943168,0
+USO.US,D,20241015,000000,72.27,72.95,71.67,72.76,4116689,0
+USO.US,D,20241016,000000,72.38,72.67,71.5295,72.4,2195339,0
+USO.US,D,20241017,000000,72.05,72.84,71.31,72.62,2541657,0
+USO.US,D,20241018,000000,71.74,71.92,70.57,71.38,4342284,0
+USO.US,D,20241021,000000,72.4,72.8701,71.71,72.26,2941385,0
+USO.US,D,20241022,000000,73.19,74.65,72.995,73.98,3782109,0
+USO.US,D,20241023,000000,73.49,74.03,72.91,73.55,2413358,0
+USO.US,D,20241024,000000,73.75,74.08,72.27,73.06,2218561,0
+USO.US,D,20241025,000000,73.8,74.49,73.36,74.23,3676078,0
+USO.US,D,20241028,000000,69.77,70.64,69.6696,70.43,7429077,0
+USO.US,D,20241029,000000,70.12,70.31,69.14,69.66,4015858,0
+USO.US,D,20241030,000000,70.67,71.63,70.36,71.36,3934377,0
+USO.US,D,20241031,000000,71.81,73.35,71.44,73.08,9183461,0
+USO.US,D,20241101,000000,73.63,73.8,71.95,72.02,4533438,0
+USO.US,D,20241104,000000,73.86,74.4299,73.28,74.29,3240180,0
+USO.US,D,20241105,000000,74.92,75.34,74.05,74.73,2839498,0
+USO.US,D,20241106,000000,73.23,75.32,73.23,74.54,4179125,0
+USO.US,D,20241107,000000,74.01,75.56,73.51,74.66,3133378,0
+USO.US,D,20241108,000000,73.84,73.94,72.66,73.13,2984658,0
+USO.US,D,20241111,000000,71.21,71.45,70.64,70.94,3272080,0
+USO.US,D,20241112,000000,71.79,71.85,70.5,70.69,1905517,0
+USO.US,D,20241113,000000,70.32,71.5,69.6,70.73,3449062,0
+USO.US,D,20241114,000000,72.09,72.09,70.82,71.29,2088942,0
+USO.US,D,20241115,000000,70.88,71.35,69.56,69.75,3629407,0
+USO.US,D,20241118,000000,70.96,72.31,70.9,72.07,3116167,0
+USO.US,D,20241119,000000,72.43,72.71,71.4,72.31,3959359,0
+USO.US,D,20241120,000000,72.84,72.84,71.6,72.02,1362418,0
+USO.US,D,20241121,000000,73.14,73.26,72.39,73.2,1848051,0
+USO.US,D,20241122,000000,73.111,74.58,72.9401,74.25,2573797,0
+USO.US,D,20241125,000000,72.95,73.44,71.73,72.1,3299046,0
+USO.US,D,20241126,000000,72.54,73.34,71.01,71.61,2882244,0
+USO.US,D,20241127,000000,71.65,72.3,71.16,71.72,1575912,0
+USO.US,D,20241129,000000,72.33,72.74,71.51,71.61,1757580,0
+USO.US,D,20241202,000000,71.9,71.95,70.7,71.04,3553891,0
+USO.US,D,20241203,000000,72.19,73.32,71.8,73.04,3199133,0
+USO.US,D,20241204,000000,73.43,73.45,71.52,71.88,2784128,0
+USO.US,D,20241205,000000,71.98,72.17,71.22,71.47,1525152,0
+USO.US,D,20241206,000000,70.61,70.71,69.99,70.24,3083839,0
+USO.US,D,20241209,000000,71.25,71.97,71.155,71.17,2061720,0
+USO.US,D,20241210,000000,71.55,72.13,71.32,71.4,2476325,0
+USO.US,D,20241211,000000,72.55,73.59,72.15,73.33,3061916,0
+USO.US,D,20241212,000000,72.912,73.58,72.19,73.21,2830056,0
+USO.US,D,20241213,000000,73.65,74.5,73.545,74.21,2713366,0
+USO.US,D,20241216,000000,74.145,74.3,73.61,73.7,1948208,0
+USO.US,D,20241217,000000,72.95,73.35,72.31,73.3,2140061,0
+USO.US,D,20241218,000000,73.66,74.38,72.915,72.94,2338081,0
+USO.US,D,20241219,000000,73.95,74.11,72.61,72.61,2099508,0
+USO.US,D,20241220,000000,72.27,73.41,71.958,73.1,1599767,0
+USO.US,D,20241223,000000,72.88,73.07,72.1,73.06,1894517,0
+USO.US,D,20241224,000000,73.7,74.025,73.45,73.65,1011796,0
+USO.US,D,20241226,000000,74.27,74.38,72.9,73.13,1811084,0
+USO.US,D,20241227,000000,74.1,74.4,73.69,73.85,1461964,0
+USO.US,D,20241230,000000,74.876,75.27,74.455,74.82,1621041,0
+USO.US,D,20241231,000000,75.2596,75.75,74.975,75.55,1273741,0
+USO.US,D,20250102,000000,76.85,77.56,76.84,76.93,3271771,0
+USO.US,D,20250103,000000,77.44,78.215,77.26,77.92,1877695,0
+USO.US,D,20250106,000000,78.44,78.9,77.06,77.3,2141772,0
+USO.US,D,20250107,000000,78.155,78.44,77.7,78.17,3912444,0
+USO.US,D,20250108,000000,78.32,78.46,77.06,77.3,3259106,0
+USO.US,D,20250110,000000,81.66,81.815,79.37,80.64,5048677,0
+USO.US,D,20250113,000000,81.52,82.82,81.37,82.23,5060511,0
+USO.US,D,20250114,000000,81.905,82.08,81.2105,81.67,4679763,0
+USO.US,D,20250115,000000,82.31,84.58,82.28,84.34,4891949,0
+USO.US,D,20250116,000000,83.52,83.6,81.99,82.94,3607127,0
+USO.US,D,20250117,000000,82.48,83,82.23,82.52,2297613,0
+USO.US,D,20250121,000000,80.62,81.34,80.45,81.11,2410865,0
+USO.US,D,20250122,000000,80.73,81.21,80.32,80.43,2797975,0
+USO.US,D,20250123,000000,80.56,81.04,79.16,79.21,3803237,0
+USO.US,D,20250124,000000,80.06,80.22,79.015,79.6,1922767,0
+USO.US,D,20250127,000000,79.24,79.54,77.23,77.93,1954750,0
+USO.US,D,20250128,000000,78.9,78.95,77.81,78.86,1592341,0
+USO.US,D,20250129,000000,78,78.65,77.18,77.78,1670498,0
+USO.US,D,20250130,000000,77.8,78.77,77.46,77.75,2238596,0
+USO.US,D,20250131,000000,77.6114,78.26,76.76,78.02,3539779,0
+USO.US,D,20250203,000000,78.39,78.77,76.94,77.82,4200160,0
+USO.US,D,20250204,000000,75.6707,78.3,75.6,77.51,6136891,0
+USO.US,D,20250205,000000,76.55,77,75.835,76.09,1985220,0
+USO.US,D,20250206,000000,76.37,76.73,75.27,75.45,2168359,0
+USO.US,D,20250207,000000,76.195,76.29,75.46,75.86,2013935,0
+USO.US,D,20250210,000000,76.9077,77.505,76.61,77.4,2814470,0
+USO.US,D,20250211,000000,78.385,78.49,77.87,78.27,2284120,0
+USO.US,D,20250212,000000,77.13,77.46,76.29,76.32,4918694,0
+USO.US,D,20250213,000000,75.6507,76.47,75.58,76.39,1897061,0
+USO.US,D,20250214,000000,76.57,76.74,75.63,75.82,2425986,0
+USO.US,D,20250218,000000,76.73,77.1087,76.35,76.96,2324908,0
+USO.US,D,20250219,000000,78.0888,78.2,77.23,77.45,1554217,0
+USO.US,D,20250220,000000,77.9,78.47,77.62,77.76,1626997,0
+USO.US,D,20250221,000000,76.69,76.85,75.34,75.35,2749138,0
+USO.US,D,20250224,000000,75.715,76.14,75.45,75.97,2930818,0
+USO.US,D,20250225,000000,75.59,75.61,73.74,74.13,2386629,0
+USO.US,D,20250226,000000,73.91,74.27,73.41,73.85,3229404,0
+USO.US,D,20250227,000000,75.03,75.79,74.69,75.28,2641905,0
+USO.US,D,20250228,000000,74.58,75.47,74.25,75.22,2351666,0
+USO.US,D,20250303,000000,75.354,75.56,72.925,73.32,3996346,0
+USO.US,D,20250304,000000,72.76,73.615,71.71,73.31,2030596,0
+USO.US,D,20250305,000000,71.4,71.49,70.09,71.42,3811020,0
+USO.US,D,20250306,000000,71.37,72.02,70.4901,71.13,3038746,0
+USO.US,D,20250307,000000,72.74,73.31,71.77,72.09,4195690,0
+USO.US,D,20250310,000000,72.075,72.245,70.74,70.89,1777110,0
+USO.US,D,20250311,000000,71.81,72.1701,70.98,71.45,1876154,0
+USO.US,D,20250312,000000,72.34,72.97,72.04,72.8,2389060,0
+USO.US,D,20250313,000000,72.09,72.4425,71.41,71.62,3119090,0
+USO.US,D,20250314,000000,71.88,72.43,71.65,72.28,2054592,0
+USO.US,D,20250317,000000,72.97,73.17,72.43,72.71,2873691,0
+USO.US,D,20250318,000000,73.36,73.49,71.97,72.21,2738996,0
+USO.US,D,20250319,000000,72.11,72.88,71.93,72.42,1747436,0
+USO.US,D,20250320,000000,72.24,73.8,72.04,73.73,2523115,0
+USO.US,D,20250321,000000,73.385,73.96,73.135,73.79,1529052,0
+USO.US,D,20250324,000000,74.13,74.975,73.94,74.88,2755331,0
+USO.US,D,20250325,000000,75.23,75.36,74.12,74.82,1922932,0
+USO.US,D,20250326,000000,75.33,75.935,75.13,75.42,2473383,0
+USO.US,D,20250327,000000,75.26,75.68,74.78,75.48,1590767,0
+USO.US,D,20250328,000000,75.54,75.54,74.54,74.77,2430345,0
+USO.US,D,20250331,000000,75.54,77.72,75.2819,77.33,3147376,0
+USO.US,D,20250401,000000,77.6088,78.01,76.875,77.08,2753906,0
+USO.US,D,20250402,000000,76.7307,77.86,76.69,77.74,2808379,0
+USO.US,D,20250403,000000,72.15,72.6992,71.435,72.25,6279831,0
+USO.US,D,20250404,000000,66.9,68.42,65.5,67.92,9319874,0
+USO.US,D,20250407,000000,65.65,69.2,64.94,65.98,7869110,0
+USO.US,D,20250408,000000,66.6,66.8,62.74,63.34,8411254,0
+USO.US,D,20250409,000000,61.735,68.045,60.67,67.58,15312979,0
+USO.US,D,20250410,000000,64.755,65.47,63.6,65.32,6596688,0
+USO.US,D,20250411,000000,64.64,66.79,64.5,66.46,4386236,0
+USO.US,D,20250414,000000,67.12,67.129,65.62,66.66,3146188,0
+USO.US,D,20250415,000000,66.54,66.92,65.915,66.48,1779225,0
+USO.US,D,20250416,000000,67,67.97,66.99,67.75,5452117,0
+USO.US,D,20250417,000000,68.35,70.05,68.15,69.48,4776754,0
+USO.US,D,20250421,000000,68.24,68.655,67.44,68.62,2343047,0
+USO.US,D,20250422,000000,68.93,70.27,68.72,69.37,4498973,0
+USO.US,D,20250423,000000,68.98,69.81,67.19,68.05,8908454,0
+USO.US,D,20250424,000000,68.66,68.855,67.7,68.46,4336560,0
+USO.US,D,20250425,000000,68.07,69.18,68.04,69.03,3272184,0
+USO.US,D,20250428,000000,68.87,69.04,67.17,67.76,3232717,0
+USO.US,D,20250429,000000,66.685,66.81,65.825,65.85,4650027,0
+USO.US,D,20250430,000000,65.45,65.72,63.3,63.56,10236275,0
+USO.US,D,20250501,000000,63.59,65.08,63.095,64.52,10673864,0
+USO.US,D,20250502,000000,64.56,64.6,63.11,64.01,7095854,0
+USO.US,D,20250505,000000,62.835,63.02,61.75,62.37,4867076,0
+USO.US,D,20250506,000000,64.7,65.41,64.46,64.6,5745694,0
+USO.US,D,20250507,000000,64.43,64.67,63.26,63.51,4011343,0
+USO.US,D,20250508,000000,64.455,65.74,64.43,65.6,4643878,0
+USO.US,D,20250509,000000,65.98,66.82,65.87,66.61,4361322,0
+USO.US,D,20250512,000000,69.08,69.28,67.48,67.6,4861861,0
+USO.US,D,20250513,000000,68.48,69.88,68.4,69.59,4728018,0
+USO.US,D,20250514,000000,69.295,69.55,68.7,68.73,2802450,0
+USO.US,D,20250515,000000,67.42,67.79,66.87,67.59,5263445,0
+USO.US,D,20250516,000000,67.83,68.54,67.42,68.1,3769410,0
+USO.US,D,20250519,000000,68.12,69.1,67.88,68.51,5136884,0
+USO.US,D,20250520,000000,68.37,68.8,67.78,68.66,2786093,0
+USO.US,D,20250521,000000,69.15,69.16,67.57,67.59,5467394,0
+USO.US,D,20250522,000000,66.9,67.55,66.57,67.14,3512517,0
+USO.US,D,20250523,000000,66.97,68.22,66.96,67.99,4285422,0
+USO.US,D,20250527,000000,67.48,67.6,66.475,67.28,3938194,0
+USO.US,D,20250528,000000,68.35,68.96,67.825,67.89,5201843,0
+USO.US,D,20250529,000000,67.63,67.64,66.78,67.19,4856870,0
+USO.US,D,20250530,000000,67.07,67.25,65.96,67.15,8793170,0
+USO.US,D,20250602,000000,69.99,70.04,68.64,69.55,7125107,0
+USO.US,D,20250603,000000,69.635,70.5,69.37,69.89,3996916,0
+USO.US,D,20250604,000000,70,70.56,68.64,69.34,6455231,0
+USO.US,D,20250605,000000,70.43,70.61,69.79,69.93,2668184,0
+USO.US,D,20250606,000000,70.37,71.515,70.36,71.38,3487995,0
+USO.US,D,20250609,000000,71.44,72.175,71.08,72.05,2893872,0
+USO.US,D,20250610,000000,72.165,73.07,71.26,71.6,5541851,0
+USO.US,D,20250611,000000,73,75.32,72.8,74.82,8887977,0
+USO.US,D,20250612,000000,73.985,75.41,73.75,75.05,11696874,0
+USO.US,D,20250613,000000,80.435,81.14,78.64,80.22,33971203,0
+USO.US,D,20250616,000000,79.012,79.6,76.25,78.59,40622391,0
+USO.US,D,20250617,000000,80.47,82.89,80.09,82.3,26239280,0
+USO.US,D,20250618,000000,83.1193,83.46,80.16,82.27,36772281,0
+USO.US,D,20250620,000000,82.22,83.38,81.86,83.12,14229005,0
+USO.US,D,20250623,000000,83.266,83.57,76.41,76.41,50659363,0
+USO.US,D,20250624,000000,73.3601,73.86,71.97,73,16119604,0
+USO.US,D,20250625,000000,72.9217,74.23,72.79,73.31,12401009,0
+USO.US,D,20250626,000000,73.63,74.68,73.09,73.59,9514916,0
+USO.US,D,20250627,000000,74.035,74.34,72.87,73.28,11610839,0
+USO.US,D,20250630,000000,73.51,73.63,72.72,73.11,5917478,0
+USO.US,D,20250701,000000,73.63,74.04,73.32,73.93,4425153,0
+USO.US,D,20250702,000000,74.34,76.02,73.51,75.59,6491408,0
+USO.US,D,20250703,000000,75.435,75.92,74.875,75.19,4394797,0
+USO.US,D,20250707,000000,75.84,76.885,75.57,76.48,6155001,0
+USO.US,D,20250708,000000,76.16,77.5852,76.05,76.96,4287198,0
+USO.US,D,20250709,000000,76.45,77.52,76.28,76.93,3839745,0
+USO.US,D,20250710,000000,75.37,75.915,74.96,75.39,6706623,0
+USO.US,D,20250711,000000,76.08,77.35,76.08,77.29,4487221,0
+USO.US,D,20250714,000000,77.24,77.27,75.5,75.62,7289716,0
+USO.US,D,20250715,000000,75.32,75.88,74.935,75.26,5941420,0
+USO.US,D,20250716,000000,74.233,75.325,73.99,75.19,6178132,0
+USO.US,D,20250717,000000,75.02,76.2617,74.87,76.16,4350435,0
+USO.US,D,20250718,000000,76.952,77.31,75.795,75.93,7583847,0
+USO.US,D,20250721,000000,75.61,75.91,74.99,75.59,2884823,0
+USO.US,D,20250722,000000,75.0802,75.47,74.55,75.35,3946271,0
+USO.US,D,20250723,000000,74.81,75.33,74.44,75.28,4811523,0
+USO.US,D,20250724,000000,75.87,76.34,75.145,76.09,5938372,0
+USO.US,D,20250725,000000,76.11,76.11,74.8,74.85,3287407,0
+USO.US,D,20250728,000000,76.715,77.24,76.21,77.17,3796793,0
+USO.US,D,20250729,000000,77.4799,80.24,77.34,79.8,7928205,0
+USO.US,D,20250730,000000,80.1401,81.13,79.73,81.04,4957408,0
+USO.US,D,20250731,000000,79.86,80.42,78.915,79.59,3817057,0
+USO.US,D,20250801,000000,79.72,79.83,77.195,77.46,7087114,0
+USO.US,D,20250804,000000,75.626,77.16,75.46,76.11,5326706,0
+USO.US,D,20250805,000000,75.51,75.75,74.89,75.02,5894046,0
+USO.US,D,20250806,000000,76.33,76.84,73.32,73.79,8908703,0
+USO.US,D,20250807,000000,74.07,74.54,73.42,73.42,3578442,0
+USO.US,D,20250808,000000,73.95,74.4,72.39,73.3,5793413,0
+USO.US,D,20250811,000000,73.945,74.23,73.36,73.8,3307628,0
+USO.US,D,20250812,000000,73.255,73.58,72.8,72.95,2939130,0
+USO.US,D,20250813,000000,72.75,72.83,71.555,72.46,5653506,0
+USO.US,D,20250814,000000,73.38,73.78,72.88,73.74,4551087,0
+USO.US,D,20250815,000000,72.711,73.225,72.29,72.8,8046891,0
+USO.US,D,20250818,000000,72.31,73.625,71.81,73.17,5247892,0
+USO.US,D,20250819,000000,72.48,72.75,72.06,72.3,3423272,0
+USO.US,D,20250820,000000,73.14,73.63,72.59,73.52,3858807,0
+USO.US,D,20250821,000000,73.26,74.405,73.09,74.13,3185701,0
+USO.US,D,20250822,000000,74.28,74.73,74.12,74.64,4873347,0
+USO.US,D,20250825,000000,75.19,76.12,75.17,75.75,3175804,0
+USO.US,D,20250826,000000,74.59,75.12,73.85,74.05,3174398,0
+USO.US,D,20250827,000000,74.16,75.11,74.13,74.68,3322070,0
+USO.US,D,20250828,000000,74.92,75.67,74.115,75.24,3522006,0
+USO.US,D,20250829,000000,75.38,75.45,74.74,74.84,3510516,0
+USO.US,D,20250902,000000,76.07,76.96,75.67,76.76,5380790,0
+USO.US,D,20250903,000000,75.615,75.83,74.59,74.83,6270905,0
+USO.US,D,20250904,000000,73.873,74.55,73.75,74.18,4503109,0
+USO.US,D,20250905,000000,73,73.02,71.96,72.63,5101540,0
+USO.US,D,20250908,000000,73.51,73.54,72.57,73.04,3943286,0
+USO.US,D,20250909,000000,74,74.52,73.285,73.39,4228809,0
+USO.US,D,20250910,000000,73.97,75.05,73.79,74.71,6039045,0
+USO.US,D,20250911,000000,73.164,73.55,72.93,73,3876041,0
+USO.US,D,20250912,000000,74.145,74.45,73.26,73.31,4990117,0
+USO.US,D,20250915,000000,74.27,74.68,73.9693,74.23,3985454,0
+USO.US,D,20250916,000000,75.09,75.855,74.8,75.67,5063882,0
+USO.US,D,20250917,000000,75.41,75.7,74.67,74.97,4020229,0
+USO.US,D,20250918,000000,75.1,75.66,74.28,74.69,4176191,0
+USO.US,D,20250919,000000,73.95,74.48,73.33,73.52,5958124,0
+USO.US,D,20250922,000000,72.785,73.59,72.72,73.45,2787110,0
+USO.US,D,20250923,000000,74.38,75.325,74.33,75.05,5617586,0
+USO.US,D,20250924,000000,75.885,76.69,75.58,76.39,3939925,0
+USO.US,D,20250925,000000,76.02,77.04,75.55,76.99,5736664,0
+USO.US,D,20250926,000000,77.03,78.32,76.93,77.02,5918355,0
+USO.US,D,20250929,000000,75.405,75.5,74.315,74.59,6341186,0
+USO.US,D,20250930,000000,73.87,74.35,73.4,73.75,7709063,0
+USO.US,D,20251001,000000,72.64,73.49,72.455,73.14,6348575,0
+USO.US,D,20251002,000000,72.27,72.96,71.28,71.54,6317193,0
+USO.US,D,20251003,000000,71.76,72.3,71.63,71.71,6656999,0
+USO.US,D,20251006,000000,72.41,73.155,72.24,72.87,5435365,0
+USO.US,D,20251007,000000,72.465,73.23,72.219,73.2,4845818,0
+USO.US,D,20251008,000000,73.5,74.13,73.2507,73.53,4321112,0
+USO.US,D,20251009,000000,73.83,73.91,72.24,72.51,4670945,0
+USO.US,D,20251010,000000,70.735,71.37,69.3,69.39,8290934,0
+USO.US,D,20251013,000000,70.34,70.89,69.9,70.28,4026863,0
+USO.US,D,20251014,000000,69.12,69.6,68.51,69,5106912,0
+USO.US,D,20251015,000000,69.72,69.86,68.705,68.99,4069304,0
+USO.US,D,20251016,000000,69.145,69.225,67.53,67.81,7635812,0
+USO.US,D,20251017,000000,67.75,68.155,67.44,67.98,5517884,0
+USO.US,D,20251020,000000,66.989,67.9,66.98,67.83,6113002,0
+USO.US,D,20251021,000000,68.02,69.14,67.035,68.27,10824446,0
+USO.US,D,20251022,000000,69.53,71.18,69.33,70.63,14092799,0
+USO.US,D,20251023,000000,73.11,73.99,72.86,73.29,9561330,0
+USO.US,D,20251024,000000,73.65,74.245,73.09,73.18,6467343,0
+USO.US,D,20251027,000000,73.24,73.82,72.77,73.12,4563054,0
+USO.US,D,20251028,000000,72.075,72.33,71.14,71.39,4540343,0
+USO.US,D,20251029,000000,71.85,72.635,71.74,71.8,4418033,0
+USO.US,D,20251030,000000,71.38,72.35,71.16,71.71,2787193,0
+USO.US,D,20251031,000000,72.57,72.885,72.01,72.56,7030335,0
+USO.US,D,20251103,000000,72.58,73.2,72.06,72.74,4473626,0
+USO.US,D,20251104,000000,71.96,72.52,71.78,71.93,3196203,0
+USO.US,D,20251105,000000,71.651,72.46,70.935,71.03,3309190,0
+USO.US,D,20251106,000000,70.61,71.11,70.13,70.88,4127304,0
+USO.US,D,20251107,000000,71.265,71.45,70.72,71.26,3627105,0
+USO.US,D,20251110,000000,71.54,71.77,70.86,71.68,2525514,0
+USO.US,D,20251111,000000,72.43,73.07,72.43,72.72,3677223,0
+USO.US,D,20251112,000000,71.0907,71.0907,69.635,69.79,5070757,0
+USO.US,D,20251113,000000,70.49,70.54,69.845,69.85,4174730,0
+USO.US,D,20251114,000000,71.28,71.9573,71.13,71.38,4159910,0
+USO.US,D,20251117,000000,71.6,71.78,71.285,71.3,3647372,0
+USO.US,D,20251118,000000,71.29,72.68,70.91,72.5,5342950,0
+USO.US,D,20251119,000000,70.48,70.91,70.11,70.88,4790201,0
+USO.US,D,20251120,000000,71.27,71.791,70.02,70.15,5542189,0
+USO.US,D,20251121,000000,69.265,69.53,68.58,69.3,7120456,0
+USO.US,D,20251124,000000,69.27,70.59,68.85,70.42,4551343,0
+USO.US,D,20251125,000000,68.98,69.49,68.26,69.25,5888764,0
+USO.US,D,20251126,000000,69.06,70.19,69.05,70.04,3201792,0
+USO.US,D,20251128,000000,70.44,71.3,70.44,71.07,3363812,0
+USO.US,D,20251201,000000,70.63,71.33,70.61,71.06,4462822,0
+USO.US,D,20251202,000000,70.515,71.04,69.72,70.2,6339600,0
+USO.US,D,20251203,000000,70.78,71.3,70.37,70.66,3173580,0
+USO.US,D,20251204,000000,70.65,71.76,70.345,71.39,3957519,0
+USO.US,D,20251205,000000,71.31,72.34,71.31,71.92,4323622,0
+USO.US,D,20251208,000000,70.83,71.18,70.265,70.49,3073438,0
+USO.US,D,20251209,000000,70.35,70.42,69.66,69.86,3111311,0
+USO.US,D,20251210,000000,69.41,70.7,69.125,70.54,8095997,0
+USO.US,D,20251211,000000,68.58,69.2851,68.31,69.25,8487465,0
+USO.US,D,20251212,000000,68.86,69.125,68.47,68.81,5306042,0
+USO.US,D,20251215,000000,68.49,68.53,67.61,67.89,6298849,0
+USO.US,D,20251216,000000,66.73,66.78,65.985,66.17,6816102,0
+USO.US,D,20251217,000000,67.24,68.06,66.83,67.98,7397990,0
+USO.US,D,20251218,000000,67.75,67.9388,67.095,67.19,4713782,0
+USO.US,D,20251219,000000,67.71,68.2,67.435,68.03,4003656,0
+USO.US,D,20251222,000000,69.56,69.85,69.22,69.73,4491465,0
+USO.US,D,20251223,000000,69.64,70.36,69.45,70.3,3517335,0
+USO.US,D,20251224,000000,70.455,70.58,69.94,70.2,1596350,0
+USO.US,D,20251226,000000,69.65,69.76,68.175,68.48,4224452,0
+USO.US,D,20251229,000000,69.8501,70.13,69.57,69.61,2757971,0
+USO.US,D,20251230,000000,70.27,70.325,69.65,69.74,2324200,0
+USO.US,D,20251231,000000,70.2,70.26,68.85,69.16,2218718,0
+USO.US,D,20260102,000000,68.41,69.145,68.15,68.96,5012274,0
+USO.US,D,20260105,000000,69.73,70.4,69.23,70.22,4987089,0
+USO.US,D,20260106,000000,70.635,70.74,68.46,68.51,5432884,0
+USO.US,D,20260107,000000,68.225,68.3103,67.345,67.79,5317458,0
+USO.US,D,20260108,000000,68.77,70.65,68.39,70.54,6558609,0
+USO.US,D,20260109,000000,70.88,71.94,70.77,70.78,5925122,0
+USO.US,D,20260112,000000,70.93,72,70.4699,71.65,5703405,0
+USO.US,D,20260113,000000,72.795,73.94,72.745,73.48,10694220,0
+USO.US,D,20260114,000000,74.251,75.1598,71.41,72.61,17618094,0
+USO.US,D,20260115,000000,71.58,71.71,70.995,71.13,4748428,0
+USO.US,D,20260116,000000,72.29,72.52,71.57,71.65,4492057,0
+USO.US,D,20260120,000000,72.82,73.125,71.71,71.86,7577220,0
+USO.US,D,20260121,000000,72.86,73.46,72.6,73.34,4291322,0
+USO.US,D,20260122,000000,72.43,72.5,71.27,71.82,4973418,0
+USO.US,D,20260123,000000,73.76,74.05,73.38,73.95,5427638,0
+USO.US,D,20260126,000000,73.35,73.77,72.94,73.48,4486331,0
+USO.US,D,20260127,000000,73.96,75.71,73.69,75.66,6164578,0
+USO.US,D,20260128,000000,76.22,76.74,75.63,76.62,6508730,0
+USO.US,D,20260129,000000,80.13,80.38,78.165,79.14,13188846,0
+USO.US,D,20260130,000000,79.46,79.95,77.65,79.52,11586234,0
+USO.US,D,20260202,000000,75.5,75.67,74.46,75.33,8544403,0
+USO.US,D,20260203,000000,75.835,77.635,75.64,77.47,10887353,0
+USO.US,D,20260204,000000,76.52,79.37,76.2,77.88,17514908,0
+USO.US,D,20260205,000000,76.885,77.305,75.88,76.69,5989532,0
+USO.US,D,20260206,000000,76.25,77.99,76.17,76.99,6661472,0
+USO.US,D,20260209,000000,76.835,78.63,76.79,78.02,3201128,0
+USO.US,D,20260210,000000,78.29,78.44,77.28,78.03,6541954,0
+USO.US,D,20260211,000000,79.685,79.83,78.24,78.89,10313073,0
+USO.US,D,20260212,000000,78,78.07,75.71,76.38,7442609,0
+USO.US,D,20260213,000000,76.12,76.72,75.66,76.22,6172193,0
+USO.US,D,20260217,000000,76.2299,76.48,75.18,75.73,9329636,0
+USO.US,D,20260218,000000,77.92,79.63,77.845,79.4,10201515,0
diff --git a/daily/us/nyse etfs/2/uspx.us.txt b/daily/us/nyse etfs/2/uspx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72990c158e8d4e9c562d2dc1c5a6bc71882b59e2
--- /dev/null
+++ b/daily/us/nyse etfs/2/uspx.us.txt	
@@ -0,0 +1,2264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USPX.US,D,20160614,000000,21.3797,21.3797,21.2438,21.2438,2412.7095035484,0
+USPX.US,D,20160615,000000,21.3657,21.3657,21.3657,21.3657,470.138253179,0
+USPX.US,D,20160620,000000,21.6606,21.6606,21.6606,21.6606,488.1435479816,0
+USPX.US,D,20160621,000000,21.7376,21.8156,21.7376,21.7926,7413.1799878927,0
+USPX.US,D,20160622,000000,21.8736,21.8736,21.7966,21.7966,132834.06240618,0
+USPX.US,D,20160624,000000,21.8306,21.8306,21.2857,21.4267,1113.3273952941,0
+USPX.US,D,20160628,000000,21.2957,21.2957,21.2957,21.2957,470.138253179,0
+USPX.US,D,20160629,000000,21.4747,21.5946,21.4747,21.5946,2493.7333301601,0
+USPX.US,D,20160630,000000,21.8566,21.8566,21.8566,21.8566,940.276506358,0
+USPX.US,D,20160701,000000,22.0085,22.0425,22.0085,22.0345,812.2388544284,0
+USPX.US,D,20160706,000000,21.7036,21.8306,21.6956,21.8306,1060.311805042,0
+USPX.US,D,20160708,000000,21.9905,22.0425,21.9905,22.0425,1060.311805042,0
+USPX.US,D,20160711,000000,22.2395,22.2974,22.2395,22.2974,1564.4600595148,0
+USPX.US,D,20160712,000000,22.3934,22.3934,22.3934,22.3934,588.1729635516,0
+USPX.US,D,20160715,000000,22.5154,22.5154,22.4734,22.4734,354.1041311178,0
+USPX.US,D,20160718,000000,22.4854,22.5624,22.4854,22.5454,1264.3718128048,0
+USPX.US,D,20160719,000000,22.4264,22.4294,22.4264,22.4294,1653.4862393721,0
+USPX.US,D,20160720,000000,22.4934,22.4934,22.4934,22.4934,470.138253179,0
+USPX.US,D,20160721,000000,22.5694,22.5694,22.4934,22.4934,4824.4187129411,0
+USPX.US,D,20160722,000000,22.5274,22.6044,22.5274,22.6044,1177.3462212589,0
+USPX.US,D,20160725,000000,22.5704,22.5704,22.5704,22.5704,119.0350045283,0
+USPX.US,D,20160726,000000,22.6903,22.6903,22.6044,22.6044,1212.3565167084,0
+USPX.US,D,20160727,000000,22.6044,22.6553,22.6044,22.6553,4844.4245960551,0
+USPX.US,D,20160728,000000,23.0792,23.0792,22.5624,22.6044,2411.7092093927,0
+USPX.US,D,20160729,000000,22.6803,22.7003,22.6803,22.6843,529.1556083653,0
+USPX.US,D,20160801,000000,22.7423,22.7733,22.6803,22.6803,4679.3760603646,0
+USPX.US,D,20160804,000000,22.5684,22.5684,22.5684,22.5684,211.0620668527,0
+USPX.US,D,20160805,000000,22.6553,22.6553,22.6553,22.6553,470.138253179,0
+USPX.US,D,20160808,000000,22.6903,22.6903,22.6453,22.6653,1590.467707563,0
+USPX.US,D,20160810,000000,22.7383,22.7383,22.7383,22.7383,132.0388285524,0
+USPX.US,D,20160811,000000,22.8013,22.8763,22.8013,22.8743,576.1694336832,0
+USPX.US,D,20160815,000000,22.9343,22.9343,22.9273,22.9273,1738.5112426066,0
+USPX.US,D,20160816,000000,22.8373,22.8373,22.8053,22.8153,553.1626681021,0
+USPX.US,D,20160817,000000,22.7723,22.7723,22.7723,22.7723,235.0691265895,0
+USPX.US,D,20160819,000000,22.7493,22.7493,22.7423,22.7423,3212.9448281084,0
+USPX.US,D,20160822,000000,22.7223,22.7813,22.7223,22.7563,4483.3184058474,0
+USPX.US,D,20160823,000000,22.8503,22.8583,22.8503,22.8573,646.1900245822,0
+USPX.US,D,20160824,000000,22.7563,22.7563,22.7543,22.7543,672.1976726304,0
+USPX.US,D,20160825,000000,22.7563,22.7813,22.7053,22.7323,1218.3582816426,0
+USPX.US,D,20160829,000000,22.6044,22.6983,22.6044,22.6973,1117.3285719169,0
+USPX.US,D,20160830,000000,22.5864,22.5864,22.5754,22.5754,1722.5065361154,0
+USPX.US,D,20160902,000000,22.6903,22.7653,22.6903,22.7653,645.1897304265,0
+USPX.US,D,20160906,000000,22.8173,22.9033,22.8173,22.9033,853.2509148121,0
+USPX.US,D,20160907,000000,22.9033,22.9123,22.8423,22.8843,2497.7345067829,0
+USPX.US,D,20160909,000000,22.4434,22.4474,22.4104,22.4434,6356.8693594735,0
+USPX.US,D,20160912,000000,22.2465,22.4434,22.2395,22.4434,1295.3809316315,0
+USPX.US,D,20160913,000000,22.3144,22.3144,22.1545,22.1545,2824.8306956968,0
+USPX.US,D,20160914,000000,22.1615,22.1615,22.1615,22.1615,470.138253179,0
+USPX.US,D,20160915,000000,22.2055,22.2954,22.2055,22.2954,354.1041311178,0
+USPX.US,D,20160919,000000,22.4334,22.4434,22.3334,22.3564,2234.6571438338,0
+USPX.US,D,20160920,000000,22.4334,22.4334,22.4084,22.4084,1197.3521043729,0
+USPX.US,D,20160921,000000,22.4824,22.6303,22.4824,22.6303,470.138253179,0
+USPX.US,D,20160922,000000,22.7493,22.8423,22.7493,22.8423,944.2776829808,0
+USPX.US,D,20160923,000000,22.6753,22.6753,22.6753,22.6753,131.0385343967,0
+USPX.US,D,20160926,000000,22.5454,22.5624,22.5194,22.5194,51633.183728923,0
+USPX.US,D,20160927,000000,22.5354,22.6383,22.5354,22.6383,1329.3909329253,0
+USPX.US,D,20160928,000000,22.6553,22.6723,22.6213,22.6443,2465.7250938005,0
+USPX.US,D,20160929,000000,22.6983,22.6983,22.5614,22.5614,1078.3170998446,0
+USPX.US,D,20160930,000000,22.6213,22.6723,22.6133,22.6723,764.2247349548,0
+USPX.US,D,20161003,000000,22.5104,22.5354,22.5104,22.5274,588.1729635516,0
+USPX.US,D,20161004,000000,22.5804,22.5804,22.4174,22.4854,2273.6686159061,0
+USPX.US,D,20161005,000000,22.5354,22.5534,22.4934,22.5534,1524.4482932868,0
+USPX.US,D,20161006,000000,22.3654,22.4894,22.3654,22.4334,2349.6909717393,0
+USPX.US,D,20161007,000000,22.4174,22.4174,22.2824,22.2824,3977.1695630632,0
+USPX.US,D,20161010,000000,22.4174,22.4174,22.4174,22.4174,119.0350045283,0
+USPX.US,D,20161011,000000,22.3064,22.3064,22.2215,22.2215,1753.5156549421,0
+USPX.US,D,20161012,000000,22.1885,22.1885,22.1885,22.1885,170.050006469,0
+USPX.US,D,20161013,000000,21.9905,22.1795,21.9905,22.1795,562.1653155034,0
+USPX.US,D,20161014,000000,22.2645,22.2645,22.1545,22.1615,2950.867759315,0
+USPX.US,D,20161020,000000,22.1705,22.1965,22.1545,22.1705,487.1432538259,0
+USPX.US,D,20161021,000000,22.0695,22.1295,22.0695,22.1295,2478.7289178246,0
+USPX.US,D,20161024,000000,22.1795,22.1795,22.1555,22.1555,1454.4277023878,0
+USPX.US,D,20161025,000000,22.1545,22.1545,22.1545,22.1545,834.2453258538,0
+USPX.US,D,20161026,000000,22.0655,22.0655,22.0655,22.0655,216.0635376312,0
+USPX.US,D,20161028,000000,21.9765,21.9765,21.9435,21.9435,340.100012938,0
+USPX.US,D,20161031,000000,22.0185,22.0185,22.0045,22.0045,1452.4271140764,0
+USPX.US,D,20161101,000000,21.7786,21.7886,21.7786,21.7886,1026.3018037482,0
+USPX.US,D,20161102,000000,21.8066,21.8066,21.8066,21.8066,263.0773629491,0
+USPX.US,D,20161103,000000,21.7696,21.7696,21.7696,21.7696,175.0514772475,0
+USPX.US,D,20161107,000000,21.8656,21.9505,21.8566,21.9505,1680.494181576,0
+USPX.US,D,20161108,000000,22.0425,22.0935,22.0425,22.0775,1135.3338667195,0
+USPX.US,D,20161110,000000,21.8276,21.8276,21.8276,21.8276,500.14707785,0
+USPX.US,D,20161115,000000,22.0425,22.0425,21.7126,21.7126,2447.7197989979,0
+USPX.US,D,20161117,000000,22.1015,22.1015,21.7036,21.7036,1027.3020979039,0
+USPX.US,D,20161121,000000,21.7876,21.8286,21.7876,21.8286,559.1644330363,0
+USPX.US,D,20161122,000000,21.8656,21.8656,21.8656,21.8656,412430.28304251,0
+USPX.US,D,20161123,000000,21.8326,21.8626,21.8326,21.8626,283.0832460631,0
+USPX.US,D,20161125,000000,21.3467,21.8656,21.3467,21.8656,819.2409135183,0
+USPX.US,D,20161128,000000,21.8476,21.8476,21.8476,21.8476,470.138253179,0
+USPX.US,D,20161129,000000,22.1385,22.2135,22.1385,22.1795,1200.35298684,0
+USPX.US,D,20161130,000000,22.1195,22.1195,22.0865,22.0865,1828.5377166196,0
+USPX.US,D,20161201,000000,22.0085,22.0085,21.7806,21.8906,4084.2010377231,0
+USPX.US,D,20161205,000000,22.0615,22.0695,22.0615,22.0695,2352.6918542064,0
+USPX.US,D,20161206,000000,21.9595,21.9595,21.8986,21.9325,672.1976726304,0
+USPX.US,D,20161207,000000,22.2824,22.3144,22.2824,22.3144,2360.694207452,0
+USPX.US,D,20161209,000000,22.2724,22.3334,22.2724,22.3334,588.1729635516,0
+USPX.US,D,20161212,000000,22.3564,22.3564,22.3564,22.3564,659.1938486063,0
+USPX.US,D,20161213,000000,22.4334,22.4434,22.4334,22.4434,516.1517843412,0
+USPX.US,D,20161214,000000,22.5194,22.6044,22.5194,22.6044,573.1685512161,0
+USPX.US,D,20161215,000000,22.3244,22.3244,22.3144,22.3144,473.1391356461,0
+USPX.US,D,20161216,000000,22.2744,22.2744,22.2744,22.2744,823.2420901411,0
+USPX.US,D,20161219,000000,22.3334,22.3334,22.2405,22.2405,1412.4153478484,0
+USPX.US,D,20161220,000000,22.3554,22.3554,22.3554,22.3554,338.0994246266,0
+USPX.US,D,20161222,000000,22.2914,22.2914,22.2824,22.2824,232.0682441224,0
+USPX.US,D,20161223,000000,22.5174,22.5174,22.2645,22.2645,1449.4262316093,0
+USPX.US,D,20161227,000000,22.3434,22.3434,22.2974,22.3074,1396.4106413572,0
+USPX.US,D,20161228,000000,22.1685,22.2195,22.1235,22.1235,3163.9304144791,0
+USPX.US,D,20161230,000000,22.2974,22.2974,22.0725,22.0725,602.1770817314,0
+USPX.US,D,20170104,000000,22.4784,22.4784,22.4784,22.4784,252.0741272364,0
+USPX.US,D,20170109,000000,22.5714,22.5714,22.5714,22.5714,1338.3935803266,0
+USPX.US,D,20170111,000000,22.5074,22.5074,22.5074,22.5074,309.0908941113,0
+USPX.US,D,20170113,000000,22.6383,22.6383,22.4364,22.4364,1536.4518231552,0
+USPX.US,D,20170117,000000,22.6213,22.6563,22.5904,22.5904,906.2665050642,0
+USPX.US,D,20170119,000000,22.5354,22.5354,22.5354,22.5354,920.270623244,0
+USPX.US,D,20170126,000000,22.8653,22.8653,22.8133,22.8293,920.270623244,0
+USPX.US,D,20170127,000000,22.7253,22.7403,22.5524,22.5524,2141.6297873537,0
+USPX.US,D,20170202,000000,22.7223,22.7223,22.7223,22.7223,660.194142762,0
+USPX.US,D,20170203,000000,22.7603,22.8723,22.6303,22.8723,6014.7687582241,0
+USPX.US,D,20170206,000000,23.1602,23.1602,22.7173,22.7173,8076.3750131218,0
+USPX.US,D,20170207,000000,23.1702,23.1702,22.7443,22.7443,458.1347233106,0
+USPX.US,D,20170209,000000,22.8913,22.9423,22.8913,22.9333,1152.3388673664,0
+USPX.US,D,20170210,000000,22.9702,22.9862,22.9512,22.9862,718.2112037926,0
+USPX.US,D,20170213,000000,23.0482,23.1002,23.0482,23.0902,1937.5697795909,0
+USPX.US,D,20170215,000000,23.1882,23.1882,23.1882,23.1882,862.2535622134,0
+USPX.US,D,20170222,000000,23.4221,23.4481,23.4221,23.4221,925.2720940225,0
+USPX.US,D,20170227,000000,23.917,23.917,23.4641,23.4641,1465.4309381005,0
+USPX.US,D,20170228,000000,23.4021,23.4021,23.4021,23.4021,540.158844078,0
+USPX.US,D,20170301,000000,23.5451,23.5451,23.5251,23.5251,373.1097200761,0
+USPX.US,D,20170302,000000,23.5361,23.5361,23.5361,23.5361,185.0544188045,0
+USPX.US,D,20170306,000000,23.6211,23.6211,23.4741,23.4891,190846.121966,0
+USPX.US,D,20170307,000000,23.4131,23.4141,23.2971,23.2971,343.1008954051,0
+USPX.US,D,20170309,000000,23.4481,23.4481,23.3961,23.3961,484.1423713588,0
+USPX.US,D,20170313,000000,23.5821,23.5991,23.5821,23.5991,1539.4527056223,0
+USPX.US,D,20170314,000000,23.5081,23.5081,23.5081,23.5081,396.1164856572,0
+USPX.US,D,20170315,000000,23.6051,23.6211,23.6051,23.6211,540.158844078,0
+USPX.US,D,20170316,000000,23.803,23.806,23.797,23.806,1104.3247478928,0
+USPX.US,D,20170317,000000,23.795,23.795,23.795,23.795,803.2362070271,0
+USPX.US,D,20170320,000000,23.893,23.893,23.866,23.866,852.2506206564,0
+USPX.US,D,20170321,000000,23.927,23.936,23.742,23.742,1257.3697537149,0
+USPX.US,D,20170322,000000,23.65,23.753,23.65,23.753,700.20590899,0
+USPX.US,D,20170323,000000,23.804,23.91,23.791,23.841,2998.8818787886,0
+USPX.US,D,20170324,000000,23.901,23.901,23.792,23.841,2366.6959723862,0
+USPX.US,D,20170327,000000,23.814,23.831,23.736,23.804,1341.3944627937,0
+USPX.US,D,20170328,000000,23.795,23.91,23.795,23.91,71476.018895544,0
+USPX.US,D,20170329,000000,23.849,23.901,23.778,23.901,1179.3468095703,0
+USPX.US,D,20170330,000000,23.775,23.795,23.762,23.788,17209.060654663,0
+USPX.US,D,20170331,000000,23.762,23.779,23.726,23.779,1082.3182764674,0
+USPX.US,D,20170403,000000,24.1089,24.1089,23.5021,23.69,230211.69816942,0
+USPX.US,D,20170404,000000,23.6221,23.6221,23.6221,23.6221,218.0641259426,0
+USPX.US,D,20170405,000000,23.804,23.823,23.63,23.63,1923.5656614111,0
+USPX.US,D,20170406,000000,23.667,23.69,23.6211,23.6211,3046.8959982622,0
+USPX.US,D,20170407,000000,23.653,23.653,23.653,23.653,173.0508889361,0
+USPX.US,D,20170410,000000,23.667,23.667,23.6051,23.63,1252.3682829364,0
+USPX.US,D,20170411,000000,23.65,23.65,23.6241,23.6241,321.0944239797,0
+USPX.US,D,20170412,000000,23.4831,23.5291,23.4831,23.5291,828.2435609196,0
+USPX.US,D,20170413,000000,23.6141,23.6141,23.6131,23.6131,844.2482674108,0
+USPX.US,D,20170418,000000,23.5971,23.6051,23.5971,23.6051,1359.3997575963,0
+USPX.US,D,20170419,000000,23.6141,23.6141,23.5451,23.5531,3084.9071761788,0
+USPX.US,D,20170420,000000,23.736,23.736,23.736,23.736,137.0402993309,0
+USPX.US,D,20170421,000000,23.66,23.66,23.66,23.66,655.1926719835,0
+USPX.US,D,20170424,000000,23.852,23.963,23.852,23.963,488.1435479816,0
+USPX.US,D,20170426,000000,24.0569,24.0569,24.0319,24.0319,977.2873901189,0
+USPX.US,D,20170427,000000,23.91,23.951,23.91,23.951,1933.5686029681,0
+USPX.US,D,20170428,000000,23.954,23.9749,23.885,23.936,1538.4524114666,0
+USPX.US,D,20170501,000000,24.5888,24.5888,24.0399,24.0669,3344.9836566608,0
+USPX.US,D,20170502,000000,24.0379,24.0379,24.0379,24.0379,574.1688453718,0
+USPX.US,D,20170503,000000,24.0569,24.0759,24.0229,24.0479,977.2873901189,0
+USPX.US,D,20170504,000000,24.0669,24.0839,24.0669,24.0839,2342.6889126494,0
+USPX.US,D,20170505,000000,24.1709,24.2489,24.1489,24.2489,2589.7615691073,0
+USPX.US,D,20170509,000000,24.1759,24.2139,24.1759,24.1779,4750.3969454193,0
+USPX.US,D,20170510,000000,24.1539,24.2139,24.1539,24.2139,13719.034345425,0
+USPX.US,D,20170511,000000,24.1799,24.1889,24.1799,24.1889,933.2744472681,0
+USPX.US,D,20170516,000000,24.3888,24.3888,24.3448,24.3618,2892.8506982844,0
+USPX.US,D,20170517,000000,24.2229,24.2229,24.1539,24.1539,343.1008954051,0
+USPX.US,D,20170518,000000,24.0229,24.0229,23.927,23.9959,689.2026732773,0
+USPX.US,D,20170519,000000,24.2279,24.2569,24.2279,24.2569,1204.3541634628,0
+USPX.US,D,20170523,000000,24.3408,24.3408,24.3408,24.3408,142.0417701094,0
+USPX.US,D,20170524,000000,24.4148,24.4148,24.4148,24.4148,116.0341220612,0
+USPX.US,D,20170525,000000,24.5538,24.5608,24.5198,24.5608,928.2729764896,0
+USPX.US,D,20170526,000000,24.5198,24.5198,24.5198,24.5198,1149.3379848993,0
+USPX.US,D,20170530,000000,24.5348,24.5608,24.5348,24.5608,492.1447246044,0
+USPX.US,D,20170601,000000,24.6537,24.7007,24.6368,24.7007,599.1761992643,0
+USPX.US,D,20170602,000000,24.8467,24.8917,24.8467,24.8917,801.2356187157,0
+USPX.US,D,20170605,000000,24.8227,24.8317,24.8177,24.8317,1368.4024049976,0
+USPX.US,D,20170606,000000,24.7617,24.7617,24.7457,24.7457,1395.4103472015,0
+USPX.US,D,20170607,000000,24.6597,24.7197,24.6308,24.7197,3413.0036592484,0
+USPX.US,D,20170608,000000,24.6837,24.6837,24.6597,24.6597,371.1091317647,0
+USPX.US,D,20170612,000000,24.5458,24.5458,24.5458,24.5458,229.0673616553,0
+USPX.US,D,20170613,000000,24.6677,24.7007,24.6677,24.7007,2660.782454162,0
+USPX.US,D,20170614,000000,24.7787,24.7787,24.6408,24.6408,5859.7231640906,0
+USPX.US,D,20170615,000000,24.5808,24.6148,24.5808,24.6148,300.08824671,0
+USPX.US,D,20170619,000000,24.8227,24.8317,24.8227,24.8317,230.067655811,0
+USPX.US,D,20170620,000000,24.7917,24.8017,24.7397,24.7477,1666.4900633962,0
+USPX.US,D,20170621,000000,24.6677,24.6677,24.6677,24.6677,146.0429467322,0
+USPX.US,D,20170622,000000,24.7217,24.7217,24.7217,24.7217,120.035298684,0
+USPX.US,D,20170623,000000,24.5908,24.5908,24.5908,24.5908,1415.4162303155,0
+USPX.US,D,20170629,000000,24.4768,24.5138,24.4568,24.5138,1392.4094647344,0
+USPX.US,D,20170630,000000,24.6158,24.6158,24.6158,24.6158,114.0335337498,0
+USPX.US,D,20170706,000000,24.4178,24.4178,24.3698,24.3698,37120.916118027,0
+USPX.US,D,20170707,000000,24.4748,24.4748,24.4748,24.4748,697.2050265229,0
+USPX.US,D,20170710,000000,24.5108,24.5108,24.5108,24.5108,250.073538925,0
+USPX.US,D,20170711,000000,24.4568,24.4568,24.4568,24.4568,285.0838343745,0
+USPX.US,D,20170712,000000,24.6737,24.6737,24.6737,24.6737,422.1241337054,0
+USPX.US,D,20170713,000000,24.6697,24.7917,24.6697,24.7807,4761.400181132,0
+USPX.US,D,20170714,000000,24.9956,25.0046,24.9916,25.0046,2370.697149009,0
+USPX.US,D,20170718,000000,24.9667,24.9667,24.9667,24.9667,135.0397110195,0
+USPX.US,D,20170719,000000,25.0556,25.0556,25.0276,25.0556,612.1800232884,0
+USPX.US,D,20170720,000000,25.1436,25.1436,25.0476,25.0476,12667.725187785,0
+USPX.US,D,20170721,000000,25.0386,25.0736,24.9157,25.0736,2386.7018555002,0
+USPX.US,D,20170724,000000,25.1096,25.1096,24.8817,24.8817,1364.4012283748,0
+USPX.US,D,20170726,000000,25.0686,25.0686,24.9996,25.0556,979.2879784303,0
+USPX.US,D,20170727,000000,25.1256,25.1256,25.0126,25.0126,704.2070856128,0
+USPX.US,D,20170728,000000,24.8267,24.9507,24.8267,24.9507,2952.8683476264,0
+USPX.US,D,20170731,000000,24.9587,24.9767,24.9587,24.9767,1874.5512477818,0
+USPX.US,D,20170801,000000,25.0386,25.0386,25.0386,25.0386,0,0
+USPX.US,D,20170802,000000,25.0536,25.0646,25.0536,25.0646,1614.4747672998,0
+USPX.US,D,20170803,000000,25.1256,25.1256,25.0646,25.0646,1078.3170998446,0
+USPX.US,D,20170804,000000,25.0646,25.0826,25.0646,25.0826,957.2815070049,0
+USPX.US,D,20170807,000000,25.1006,25.1356,25.0916,25.1356,1953.5744860821,0
+USPX.US,D,20170808,000000,25.1356,25.1356,25.1356,25.1356,0,0
+USPX.US,D,20170809,000000,25.0186,25.0736,25.0156,25.0736,1897.5580133629,0
+USPX.US,D,20170810,000000,24.8417,24.8417,24.7567,24.7567,894.2629751958,0
+USPX.US,D,20170811,000000,24.8267,24.8267,24.8197,24.8197,1374.4041699318,0
+USPX.US,D,20170814,000000,24.9857,24.9857,24.9857,24.9857,761.2238524877,0
+USPX.US,D,20170815,000000,24.9767,24.9767,24.9767,24.9767,681.2003200317,0
+USPX.US,D,20170816,000000,25.0916,25.1186,25.0916,25.1096,7149.1023307879,0
+USPX.US,D,20170817,000000,24.9057,24.9057,24.9057,24.9057,285.0838343745,0
+USPX.US,D,20170818,000000,24.8437,24.9447,24.8117,24.8637,12792.761957247,0
+USPX.US,D,20170821,000000,24.9157,24.9157,24.9157,24.9157,227.0667733439,0
+USPX.US,D,20170822,000000,25.0916,25.0916,25.0916,25.0916,227.0667733439,0
+USPX.US,D,20170823,000000,25.1626,25.1626,25.0646,25.0646,1159.3409264563,0
+USPX.US,D,20170824,000000,25.0476,25.0476,25.0476,25.0476,227.0667733439,0
+USPX.US,D,20170825,000000,25.2226,25.2756,25.1536,25.1536,1055.3103342635,0
+USPX.US,D,20170828,000000,25.1536,25.1536,25.1536,25.1536,227.0667733439,0
+USPX.US,D,20170829,000000,25.1536,25.1536,25.1536,25.1536,227.0667733439,0
+USPX.US,D,20170830,000000,25.1186,25.3206,25.1186,25.2236,1989.5850756873,0
+USPX.US,D,20170831,000000,25.2586,25.4165,25.2586,25.3655,790.232383003,0
+USPX.US,D,20170901,000000,25.5145,25.5235,25.4165,25.4165,784.2306180688,0
+USPX.US,D,20170905,000000,25.3795,25.3795,25.2496,25.2496,596.1753167972,0
+USPX.US,D,20170906,000000,25.3995,25.3995,25.3565,25.3565,397.1167798129,0
+USPX.US,D,20170907,000000,25.5665,25.5855,25.5055,25.5055,939.2762122023,0
+USPX.US,D,20170908,000000,25.5055,25.5055,25.5055,25.5055,227.0667733439,0
+USPX.US,D,20170911,000000,25.6195,25.6994,25.6195,25.6994,681.2003200317,0
+USPX.US,D,20170912,000000,26.1933,26.1933,25.7524,25.7524,1211.3562225527,0
+USPX.US,D,20170913,000000,25.6635,25.7084,25.3375,25.6635,2398.7053853686,0
+USPX.US,D,20170914,000000,25.7324,25.7424,25.7254,25.7424,745.2191459965,0
+USPX.US,D,20170918,000000,25.9164,25.9194,25.8914,25.8914,532.1564908324,0
+USPX.US,D,20170920,000000,25.8754,25.8754,25.8754,25.8754,492.1447246044,0
+USPX.US,D,20170921,000000,25.8344,25.8344,25.8184,25.8184,296.0870700872,0
+USPX.US,D,20170925,000000,25.7884,25.7884,25.7884,25.7884,124.0364753068,0
+USPX.US,D,20170926,000000,25.7114,25.7514,25.7114,25.7514,725.2132628825,0
+USPX.US,D,20170928,000000,25.7614,25.7614,25.7614,25.7614,227.0667733439,0
+USPX.US,D,20170929,000000,25.7524,25.8034,25.7524,25.8034,371.1091317647,0
+USPX.US,D,20171002,000000,25.8574,25.9544,25.8574,25.9544,1152.3388673664,0
+USPX.US,D,20171003,000000,26.0004,26.0004,26.0004,26.0004,229.0673616553,0
+USPX.US,D,20171004,000000,26.0683,26.0683,26.0683,26.0683,178.0523597146,0
+USPX.US,D,20171005,000000,26.0064,26.1313,26.0064,26.0583,1217.3579874869,0
+USPX.US,D,20171006,000000,26.0513,26.0593,26.0213,26.0593,1050.308863485,0
+USPX.US,D,20171010,000000,26.1483,26.2183,26.1483,26.2183,537.1579616109,0
+USPX.US,D,20171011,000000,26.2683,26.2683,26.2383,26.2383,1090.320629713,0
+USPX.US,D,20171012,000000,26.2533,26.3413,26.2533,26.3413,588.1729635516,0
+USPX.US,D,20171013,000000,26.4632,26.4632,26.4562,26.4562,984.2894492088,0
+USPX.US,D,20171017,000000,26.3542,26.3542,26.3542,26.3542,197.0579486729,0
+USPX.US,D,20171018,000000,26.3952,26.3952,26.3952,26.3952,304.0894233328,0
+USPX.US,D,20171019,000000,26.3073,26.3073,26.3073,26.3073,443.1303109751,0
+USPX.US,D,20171023,000000,26.3952,26.3952,26.3512,26.3512,604.1776700428,0
+USPX.US,D,20171025,000000,26.4292,26.4292,26.2313,26.2723,1063.3126875091,0
+USPX.US,D,20171026,000000,26.2023,26.2023,24.6697,24.6697,1223.3597524211,0
+USPX.US,D,20171030,000000,26.3073,26.3073,26.2013,26.2013,683.2009083431,0
+USPX.US,D,20171031,000000,26.2983,26.2983,26.2983,26.2983,863.2538563691,0
+USPX.US,D,20171101,000000,26.3682,26.3682,26.3033,26.3592,1806.5312451942,0
+USPX.US,D,20171102,000000,26.2743,26.2743,26.2743,26.2743,370.108837609,0
+USPX.US,D,20171103,000000,26.1213,26.2533,26.1213,26.2533,540.158844078,0
+USPX.US,D,20171106,000000,26.4122,26.4122,26.4122,26.4122,405.1191330585,0
+USPX.US,D,20171107,000000,26.2983,26.2983,26.2353,26.2533,3430.0086598953,0
+USPX.US,D,20171108,000000,26.3572,26.4822,26.3413,26.3682,2808.8259892056,0
+USPX.US,D,20171109,000000,26.4472,26.4472,26.1553,26.2813,4912.4445986427,0
+USPX.US,D,20171110,000000,26.4122,26.4122,26.1553,26.2813,8729.5670967939,0
+USPX.US,D,20171113,000000,26.2723,26.2723,26.2023,26.2723,6354.8687711621,0
+USPX.US,D,20171114,000000,26.2013,26.2013,26.1393,26.1743,15794.644718503,0
+USPX.US,D,20171115,000000,26.0643,26.0913,26.0643,26.0913,355.1044252735,0
+USPX.US,D,20171116,000000,26.3123,26.3123,26.2903,26.2903,770.226499889,0
+USPX.US,D,20171120,000000,26.3592,26.4032,26.3592,26.4032,367.1079551419,0
+USPX.US,D,20171121,000000,26.5312,26.5702,26.5312,26.5702,1338.3935803266,0
+USPX.US,D,20171122,000000,26.5852,26.5852,26.5782,26.5782,1364.4012283748,0
+USPX.US,D,20171124,000000,26.6412,26.6472,26.6412,26.6472,453.1332525321,0
+USPX.US,D,20171127,000000,26.5702,26.5702,26.5632,26.5632,795.2338537815,0
+USPX.US,D,20171128,000000,26.6662,26.7071,26.6662,26.6951,862.2535622134,0
+USPX.US,D,20171129,000000,26.7461,26.7461,26.7461,26.7461,1021.3003329697,0
+USPX.US,D,20171130,000000,26.8781,26.8881,26.8651,26.8651,435.1279577295,0
+USPX.US,D,20171204,000000,27.5489,27.5489,26.8001,26.8001,1299.3821082543,0
+USPX.US,D,20171205,000000,26.7291,26.7291,26.7291,26.7291,340.100012938,0
+USPX.US,D,20171206,000000,26.6762,26.6762,26.6762,26.6762,401.1179564357,0
+USPX.US,D,20171207,000000,26.7021,26.7021,26.7021,26.7021,0,0
+USPX.US,D,20171208,000000,26.8341,26.8341,26.8341,26.8341,114.0335337498,0
+USPX.US,D,20171211,000000,26.9051,26.9051,26.9051,26.9051,1021.3003329697,0
+USPX.US,D,20171212,000000,26.8931,26.8961,26.8931,26.8961,312.0917765784,0
+USPX.US,D,20171213,000000,27.0111,27.036,27.0051,27.036,1080.317688156,0
+USPX.US,D,20171214,000000,27.232,27.232,26.8961,26.8961,1751.5150666307,0
+USPX.US,D,20171215,000000,26.9931,26.9931,26.9761,26.9761,646.1900245822,0
+USPX.US,D,20171218,000000,27.159,27.159,27.159,27.159,1021.3003329697,0
+USPX.US,D,20171219,000000,27.178,27.178,27.122,27.127,3034.8924683938,0
+USPX.US,D,20171220,000000,27.135,27.135,27.087,27.122,2312.6800879784,0
+USPX.US,D,20171221,000000,27.169,27.169,27.169,27.169,334.0982480038,0
+USPX.US,D,20171226,000000,26.9991,27.187,26.9991,27.142,3098.9112943586,0
+USPX.US,D,20171229,000000,27.325,27.325,27.325,27.325,232.0682441224,0
+USPX.US,D,20180102,000000,27.4109,27.4109,27.4109,27.4109,189.0555954273,0
+USPX.US,D,20180103,000000,27.5409,27.5719,27.5409,27.5719,469.1379590233,0
+USPX.US,D,20180104,000000,27.6779,27.6779,27.6779,27.6779,334.0982480038,0
+USPX.US,D,20180105,000000,27.7438,27.8398,27.7438,27.8248,1081.3179823117,0
+USPX.US,D,20180110,000000,27.8398,27.8658,27.8398,27.8538,2475.7280353575,0
+USPX.US,D,20180111,000000,27.8938,27.9518,27.8938,27.9518,380.111779166,0
+USPX.US,D,20180112,000000,28.1607,28.1637,28.1157,28.1637,1372.4035816204,0
+USPX.US,D,20180116,000000,28.3297,28.3297,28.0897,28.1257,1890.555954273,0
+USPX.US,D,20180117,000000,28.0448,28.2777,28.0448,28.2777,604.1776700428,0
+USPX.US,D,20180122,000000,28.5806,28.6486,28.5806,28.6486,1147.3373965879,0
+USPX.US,D,20180123,000000,28.6966,28.7615,28.6966,28.7615,2683.7892197431,0
+USPX.US,D,20180124,000000,28.7605,28.7605,28.7435,28.7435,857.2520914349,0
+USPX.US,D,20180125,000000,28.8155,28.8155,28.8155,28.8155,596.1753167972,0
+USPX.US,D,20180126,000000,28.9485,29.0635,28.9485,29.0635,616.1811999112,0
+USPX.US,D,20180130,000000,28.6096,28.6356,28.6096,28.6356,558.1641388806,0
+USPX.US,D,20180131,000000,28.5906,28.5906,28.5686,28.5686,688.2023791216,0
+USPX.US,D,20180201,000000,28.4826,28.5886,28.4746,28.5886,906.2665050642,0
+USPX.US,D,20180202,000000,28.1387,28.1387,28.0547,28.0547,1191.3503394387,0
+USPX.US,D,20180205,000000,27.147,27.188,27.147,27.188,625.1838473125,0
+USPX.US,D,20180206,000000,27.349,27.349,27.253,27.253,1061.3120991977,0
+USPX.US,D,20180207,000000,27.304,27.304,27.295,27.295,555.1632564135,0
+USPX.US,D,20180208,000000,27.311,27.311,26.6422,26.6422,1225.3603407325,0
+USPX.US,D,20180209,000000,26.4442,26.4442,26.3522,26.3522,1247.3668121579,0
+USPX.US,D,20180212,000000,26.9901,27.048,26.9821,27.0171,1132.3329842524,0
+USPX.US,D,20180213,000000,27.087,27.087,27.087,27.087,1743.5127133851,0
+USPX.US,D,20180216,000000,27.8488,27.8488,27.8128,27.8308,18712.50277068,0
+USPX.US,D,20180220,000000,27.5619,27.5619,27.4559,27.4559,23370.872653775,0
+USPX.US,D,20180221,000000,27.4989,27.5059,27.4989,27.5059,284.0835402188,0
+USPX.US,D,20180223,000000,27.6519,27.6519,27.6519,27.6519,334.0982480038,0
+USPX.US,D,20180226,000000,28.0178,28.0178,28.0178,28.0178,281.0826577517,0
+USPX.US,D,20180301,000000,26.8831,26.9371,26.8831,26.9371,1840.541246488,0
+USPX.US,D,20180302,000000,26.9371,27.027,26.9371,27.027,565.1661979705,0
+USPX.US,D,20180307,000000,27.268,27.308,27.268,27.308,479.1409005803,0
+USPX.US,D,20180308,000000,27.4559,27.4689,27.4559,27.4559,972.2859193404,0
+USPX.US,D,20180314,000000,27.6229,27.6819,27.6229,27.6819,1788.5259503916,0
+USPX.US,D,20180321,000000,27.4829,27.4829,27.4829,27.4829,234.0688324338,0
+USPX.US,D,20180322,000000,27.087,27.087,27.087,27.087,806.2370894942,0
+USPX.US,D,20180326,000000,26.7311,26.8001,26.7311,26.7851,1743.5127133851,0
+USPX.US,D,20180329,000000,26.8521,26.8521,26.8521,26.8521,265.0779512605,0
+USPX.US,D,20180402,000000,26.3463,26.3463,26.3463,26.3463,146.0429467322,0
+USPX.US,D,20180404,000000,26.7141,26.7351,26.7141,26.7351,3687.0842579102,0
+USPX.US,D,20180405,000000,26.9731,26.9731,26.9731,26.9731,211.0620668527,0
+USPX.US,D,20180406,000000,26.8291,26.8291,26.8291,26.8291,159.0467707563,0
+USPX.US,D,20180411,000000,27.0071,27.0071,27.0071,27.0071,413.1214863041,0
+USPX.US,D,20180412,000000,27.304,27.304,27.087,27.183,1266.3724011162,0
+USPX.US,D,20180413,000000,27.179,27.179,27.05,27.05,764.2247349548,0
+USPX.US,D,20180417,000000,27.249,27.4029,27.249,27.4029,1298.3818140986,0
+USPX.US,D,20180418,000000,27.4109,27.4109,27.4109,27.4109,112.0329454384,0
+USPX.US,D,20180419,000000,27.187,27.187,27.0261,27.0261,326.0958947582,0
+USPX.US,D,20180420,000000,26.9451,26.9451,26.7401,26.7411,7009.0611489899,0
+USPX.US,D,20180423,000000,26.9451,26.9451,26.8121,26.8211,1078.3170998446,0
+USPX.US,D,20180424,000000,26.5162,26.5752,26.4912,26.5752,670.197084319,0
+USPX.US,D,20180425,000000,26.6422,26.6422,26.5632,26.5632,447.1314875979,0
+USPX.US,D,20180426,000000,26.8741,27.0051,26.8741,27.0051,251.0738330807,0
+USPX.US,D,20180427,000000,26.9451,26.9451,26.9451,26.9451,197.0579486729,0
+USPX.US,D,20180430,000000,26.8741,26.8741,26.8651,26.8651,289.0850109973,0
+USPX.US,D,20180501,000000,26.6152,26.6152,26.6152,26.6152,396.1164856572,0
+USPX.US,D,20180502,000000,26.6672,26.6672,26.6352,26.6352,590.173551863,0
+USPX.US,D,20180503,000000,26.4542,26.7001,26.4542,26.6822,1663.4891809291,0
+USPX.US,D,20180504,000000,26.9201,26.9201,26.6352,26.8821,95979.224533571,0
+USPX.US,D,20180507,000000,26.7401,26.7931,26.7041,26.7931,1047.3079810179,0
+USPX.US,D,20180508,000000,26.7041,26.7041,26.6582,26.6582,7833.3035332867,0
+USPX.US,D,20180509,000000,26.9011,26.9011,26.9011,26.9011,366.1076609862,0
+USPX.US,D,20180510,000000,27.087,27.087,27.08,27.08,95771.163349185,0
+USPX.US,D,20180511,000000,27.152,27.152,27.152,27.152,258.0758921706,0
+USPX.US,D,20180514,000000,27.29,27.29,27.29,27.29,690.202967433,0
+USPX.US,D,20180515,000000,27.0081,27.096,27.0081,27.08,2559.7527444363,0
+USPX.US,D,20180516,000000,26.9731,27.159,26.9731,27.142,2414.7100918598,0
+USPX.US,D,20180517,000000,27.035,27.035,27.035,27.035,416.1223687712,0
+USPX.US,D,20180521,000000,27.187,27.295,27.187,27.241,3315.9751261455,0
+USPX.US,D,20180522,000000,27.232,27.29,27.232,27.29,1628.4788854796,0
+USPX.US,D,20180523,000000,27.044,27.195,27.044,27.168,1130.332395941,0
+USPX.US,D,20180524,000000,27.116,27.221,27.116,27.221,787.2315005359,0
+USPX.US,D,20180529,000000,26.9551,26.9551,26.8571,26.8571,430.126486951,0
+USPX.US,D,20180530,000000,27.175,27.175,27.152,27.16,722.2123804154,0
+USPX.US,D,20180531,000000,27.0261,27.0261,27.0261,27.0261,450.132370065,0
+USPX.US,D,20180605,000000,27.4109,27.4279,27.4109,27.4279,230.067655811,0
+USPX.US,D,20180607,000000,27.6249,27.6249,27.5669,27.5669,7048.0726210622,0
+USPX.US,D,20180611,000000,27.7049,27.7049,27.7049,27.7049,5257.5460823592,0
+USPX.US,D,20180612,000000,27.6429,27.6429,27.6429,27.6429,251.0738330807,0
+USPX.US,D,20180613,000000,27.5549,27.5549,27.5549,27.5549,319.0938356683,0
+USPX.US,D,20180615,000000,27.232,27.338,27.232,27.338,463.1361940891,0
+USPX.US,D,20180619,000000,27.155,27.155,27.155,27.155,605.1779641985,0
+USPX.US,D,20180620,000000,27.179,27.179,27.179,27.179,661.1944369177,0
+USPX.US,D,20180621,000000,27.196,27.196,27.196,27.196,167.0491240019,0
+USPX.US,D,20180626,000000,26.8971,26.8971,26.8971,26.8971,360.105896052,0
+USPX.US,D,20180628,000000,26.7331,26.7361,26.7261,26.7261,566.1664921262,0
+USPX.US,D,20180629,000000,26.8891,26.8891,26.8891,26.8891,309.0908941113,0
+USPX.US,D,20180703,000000,26.6921,26.6921,26.6921,26.6921,111.0326512827,0
+USPX.US,D,20180705,000000,26.9351,26.9351,26.9351,26.9351,333.0979538481,0
+USPX.US,D,20180709,000000,27.359,27.359,27.359,27.359,111.0326512827,0
+USPX.US,D,20180710,000000,27.4859,27.4859,27.4859,27.4859,111.0326512827,0
+USPX.US,D,20180723,000000,27.4939,27.4939,27.4049,27.4579,541.1591382337,0
+USPX.US,D,20180724,000000,27.7738,27.7738,27.6599,27.6599,1242.3653413794,0
+USPX.US,D,20180725,000000,27.6539,27.6539,27.6539,27.6539,743.2185576851,0
+USPX.US,D,20180802,000000,27.4939,27.4939,27.4939,27.4939,775.2279706675,0
+USPX.US,D,20180803,000000,27.8338,28.0458,27.8338,28.0458,308.0905999556,0
+USPX.US,D,20180806,000000,27.7308,27.8028,27.7308,27.8028,274.0805986618,0
+USPX.US,D,20180807,000000,27.9188,27.9188,27.9188,27.9188,111.0326512827,0
+USPX.US,D,20180808,000000,28.0008,28.0008,28.0008,28.0008,221.0650084097,0
+USPX.US,D,20180809,000000,28.0028,28.0028,27.8558,27.8558,523.1538434311,0
+USPX.US,D,20180810,000000,27.6039,27.6039,27.5589,27.5589,55381.285930331,0
+USPX.US,D,20180813,000000,27.4509,27.4509,27.4509,27.4509,111.0326512827,0
+USPX.US,D,20180814,000000,27.4509,27.4509,27.4509,27.4509,58.0170610306,0
+USPX.US,D,20180816,000000,27.6589,27.6589,27.6589,27.6589,111.0326512827,0
+USPX.US,D,20180817,000000,27.6589,27.6589,27.6589,27.6589,41.0120603837,0
+USPX.US,D,20180820,000000,28.0288,28.0358,27.8748,27.8838,3608.0610196099,0
+USPX.US,D,20180821,000000,27.9368,28.0108,27.9368,28.0108,223.0655967211,0
+USPX.US,D,20180822,000000,28.0517,28.0517,28.0517,28.0517,264.0776571048,0
+USPX.US,D,20180823,000000,27.8478,27.8478,27.8478,27.8478,111.0326512827,0
+USPX.US,D,20180824,000000,28.0308,28.0308,28.0308,28.0308,331.0973655367,0
+USPX.US,D,20180827,000000,28.3906,28.3906,28.3906,28.3906,553.1626681021,0
+USPX.US,D,20180828,000000,28.2967,28.3037,28.2177,28.2177,683.2009083431,0
+USPX.US,D,20180829,000000,28.0358,28.3187,28.0358,28.3087,849.2497381893,0
+USPX.US,D,20180830,000000,28.0917,28.0917,28.0917,28.0917,290.085305153,0
+USPX.US,D,20180831,000000,28.1207,28.1207,28.1207,28.1207,243.0714798351,0
+USPX.US,D,20180904,000000,27.7668,27.9748,27.7668,27.9748,884.2600336388,0
+USPX.US,D,20180907,000000,27.7308,27.7308,27.6799,27.6799,261.0767746377,0
+USPX.US,D,20180910,000000,27.7388,27.7428,27.7388,27.7428,302.0888350214,0
+USPX.US,D,20180917,000000,28.1277,28.1277,27.8928,27.8928,387.1138382559,0
+USPX.US,D,20180918,000000,28.1547,28.1827,28.1347,28.1557,3048.8965865736,0
+USPX.US,D,20180920,000000,28.3217,28.3317,28.3217,28.3317,425.1250161725,0
+USPX.US,D,20180926,000000,28.3187,28.3906,28.3187,28.3257,953.2803303821,0
+USPX.US,D,20180928,000000,28.2377,28.2377,28.1987,28.1987,553.1626681021,0
+USPX.US,D,20181001,000000,28.3377,28.3377,28.3377,28.3377,111.0326512827,0
+USPX.US,D,20181003,000000,28.3027,28.3027,28.3027,28.3027,334.0982480038,0
+USPX.US,D,20181005,000000,27.8838,27.8838,27.8838,27.8838,111.0326512827,0
+USPX.US,D,20181008,000000,27.7388,27.7388,27.7388,27.7388,221.0650084097,0
+USPX.US,D,20181016,000000,27.305,27.305,27.305,27.305,113.0332395941,0
+USPX.US,D,20181018,000000,26.7901,26.7901,26.7901,26.7901,111.0326512827,0
+USPX.US,D,20181022,000000,26.8541,26.8541,26.8541,26.8541,262.0770687934,0
+USPX.US,D,20181023,000000,26.6722,26.6722,26.6722,26.6722,111.0326512827,0
+USPX.US,D,20181024,000000,26.2413,26.2413,25.9694,25.9694,975.2868018075,0
+USPX.US,D,20181025,000000,25.9694,25.9694,25.9694,25.9694,180.052948026,0
+USPX.US,D,20181026,000000,25.9944,25.9944,25.9944,25.9944,221.0650084097,0
+USPX.US,D,20181029,000000,25.9404,25.9404,25.9404,25.9404,111.0326512827,0
+USPX.US,D,20181031,000000,26.5562,26.5562,26.5562,26.5562,148.0435350436,0
+USPX.US,D,20181102,000000,26.7241,26.7241,26.6822,26.6822,528.1553142096,0
+USPX.US,D,20181105,000000,26.7451,26.8801,26.7451,26.8801,1217.3579874869,0
+USPX.US,D,20181106,000000,26.9111,26.9111,26.9111,26.9111,1106.3253362042,0
+USPX.US,D,20181107,000000,27.32,27.32,27.32,27.32,176.0517714032,0
+USPX.US,D,20181112,000000,26.7181,26.7181,26.7181,26.7181,221.0650084097,0
+USPX.US,D,20181113,000000,26.7761,26.7761,26.7761,26.7761,188.0553012716,0
+USPX.US,D,20181114,000000,26.7481,26.7481,26.7481,26.7481,153.0450058221,0
+USPX.US,D,20181115,000000,26.7881,26.7881,26.7881,26.7881,404.1188389028,0
+USPX.US,D,20181126,000000,26.2353,26.2353,26.2353,26.2353,289.0850109973,0
+USPX.US,D,20181128,000000,26.9401,26.9401,26.9401,26.9401,182.0535363374,0
+USPX.US,D,20181204,000000,26.6642,26.6642,26.6052,26.6382,4310.2675169113,0
+USPX.US,D,20181206,000000,26.1653,26.1653,26.1653,26.1653,1245.3662238465,0
+USPX.US,D,20181207,000000,26.5562,26.5562,26.1033,26.1033,296.0870700872,0
+USPX.US,D,20181210,000000,25.8744,26.0803,25.8744,26.0803,173.0508889361,0
+USPX.US,D,20181211,000000,26.1333,26.1333,26.1333,26.1333,51.0150019407,0
+USPX.US,D,20181212,000000,26.4382,26.4382,26.3353,26.3353,370.108837609,0
+USPX.US,D,20181213,000000,26.2983,26.3832,26.2653,26.2933,4936.4516583795,0
+USPX.US,D,20181214,000000,26.1033,26.1033,25.9134,25.9474,2909.8556989313,0
+USPX.US,D,20181217,000000,25.8774,25.8774,25.5065,25.5065,3054.8983515078,0
+USPX.US,D,20181218,000000,25.7314,25.7314,25.5945,25.5945,221.0650084097,0
+USPX.US,D,20181219,000000,25.7614,25.7614,25.2716,25.2716,520.152960964,0
+USPX.US,D,20181220,000000,25.1986,25.1986,24.9976,25.0166,685.2014966545,0
+USPX.US,D,20181221,000000,24.9237,24.9237,24.7017,24.7017,1885.5544834945,0
+USPX.US,D,20181224,000000,23.9849,24.5928,23.9849,24.2889,571.1679629047,0
+USPX.US,D,20181226,000000,24.8707,24.8707,24.2989,24.8707,1372.4035816204,0
+USPX.US,D,20181227,000000,25.0236,25.0236,25.0236,25.0236,36.0105896052,0
+USPX.US,D,20181228,000000,25.2366,25.2806,25.2176,25.2286,56026.475660757,0
+USPX.US,D,20181231,000000,25.1596,25.2026,25.1596,25.2026,2024.5953711368,0
+USPX.US,D,20190102,000000,25.2296,25.2296,25.2296,25.2296,1.0002941557,0
+USPX.US,D,20190103,000000,24.8587,24.8587,24.8307,24.8567,482.1417830474,0
+USPX.US,D,20190104,000000,25.5655,25.5655,25.5655,25.5655,19.0055889583,0
+USPX.US,D,20190107,000000,25.4475,25.7564,25.4475,25.7564,1999.5880172443,0
+USPX.US,D,20190108,000000,25.9444,25.9444,25.9444,25.9444,19.0055889583,0
+USPX.US,D,20190109,000000,26.1323,26.1323,26.1323,26.1323,19.0055889583,0
+USPX.US,D,20190110,000000,26.1953,26.2293,26.1953,26.2293,290.085305153,0
+USPX.US,D,20190111,000000,26.2453,26.2453,26.2453,26.2453,19.0055889583,0
+USPX.US,D,20190114,000000,26.0763,26.0763,26.0763,26.0763,72.0211792104,0
+USPX.US,D,20190115,000000,26.2193,26.2193,26.2193,26.2193,1.0002941557,0
+USPX.US,D,20190116,000000,26.2343,26.2343,26.2343,26.2343,1.0002941557,0
+USPX.US,D,20190117,000000,26.2283,26.3872,26.2283,26.3872,315.0926590455,0
+USPX.US,D,20190118,000000,26.6712,26.6712,26.6712,26.6712,1.0002941557,0
+USPX.US,D,20190122,000000,26.3083,26.3702,26.3063,26.3233,921.2709173997,0
+USPX.US,D,20190123,000000,26.2753,26.4902,26.2753,26.4902,7761.2823540763,0
+USPX.US,D,20190124,000000,26.5822,26.5822,26.5822,26.5822,1.0002941557,0
+USPX.US,D,20190125,000000,26.8101,26.8101,26.8101,26.8101,1.0002941557,0
+USPX.US,D,20190128,000000,26.6172,26.6462,26.6172,26.6462,444.1306051308,0
+USPX.US,D,20190129,000000,26.6901,26.6901,26.6901,26.6901,1.0002941557,0
+USPX.US,D,20190130,000000,26.8541,27.043,26.8541,27.043,218.0641259426,0
+USPX.US,D,20190131,000000,27.234,27.234,27.234,27.234,1.0002941557,0
+USPX.US,D,20190201,000000,27.222,27.222,27.222,27.222,1.0002941557,0
+USPX.US,D,20190204,000000,27.228,27.252,27.228,27.252,242.0711856794,0
+USPX.US,D,20190205,000000,27.4899,27.4929,27.4899,27.4929,1029.3026862153,0
+USPX.US,D,20190206,000000,27.5179,27.5619,27.4629,27.4629,1843.5421289551,0
+USPX.US,D,20190207,000000,27.085,27.147,27.085,27.147,312.0917765784,0
+USPX.US,D,20190208,000000,27.246,27.246,27.246,27.246,71.0208850547,0
+USPX.US,D,20190211,000000,27.351,27.351,27.238,27.243,54865.134145989,0
+USPX.US,D,20190212,000000,27.5149,27.5149,27.5149,27.5149,12.0035298684,0
+USPX.US,D,20190213,000000,27.351,27.5269,27.351,27.5269,109.0320629713,0
+USPX.US,D,20190214,000000,27.5379,27.5799,27.5379,27.5799,559.1644330363,0
+USPX.US,D,20190215,000000,27.7158,27.8138,27.305,27.8138,2334.6865594038,0
+USPX.US,D,20190219,000000,27.9038,27.9038,27.9038,27.9038,1.0002941557,0
+USPX.US,D,20190220,000000,27.9678,27.9678,27.9678,27.9678,1.0002941557,0
+USPX.US,D,20190221,000000,27.8818,27.8818,27.8818,27.8818,1.0002941557,0
+USPX.US,D,20190222,000000,28.1117,28.1347,28.1117,28.1187,783.2303239131,0
+USPX.US,D,20190225,000000,28.1357,28.1357,28.1357,28.1357,1.0002941557,0
+USPX.US,D,20190226,000000,28.1817,28.1817,28.1817,28.1817,1.0002941557,0
+USPX.US,D,20190227,000000,28.0487,28.0927,28.0487,28.0927,109.0320629713,0
+USPX.US,D,20190228,000000,27.9778,27.9778,27.9778,27.9778,1.0002941557,0
+USPX.US,D,20190301,000000,28.0787,28.0787,28.0637,28.0637,108929.03267326,0
+USPX.US,D,20190304,000000,27.8378,27.8658,27.8378,27.8658,1714.5041828698,0
+USPX.US,D,20190305,000000,27.9768,27.9938,27.9768,27.9938,2028.5965477596,0
+USPX.US,D,20190306,000000,27.8928,27.8928,27.8928,27.8928,1.0002941557,0
+USPX.US,D,20190307,000000,27.6639,27.6639,27.6639,27.6639,109.0320629713,0
+USPX.US,D,20190308,000000,27.4419,27.5459,27.4319,27.5459,14539.2755531,0
+USPX.US,D,20190311,000000,27.8008,27.8938,27.8008,27.8938,436.1282518852,0
+USPX.US,D,20190312,000000,27.9258,27.9258,27.9208,27.9208,182.0535363374,0
+USPX.US,D,20190313,000000,27.9938,27.9938,27.9938,27.9938,705.2073797685,0
+USPX.US,D,20190314,000000,27.9938,28.0208,27.9938,28.0208,380.111779166,0
+USPX.US,D,20190315,000000,28.1967,28.1967,28.1967,28.1967,63.0185318091,0
+USPX.US,D,20190318,000000,28.3217,28.3807,28.3217,28.3627,1740.511830918,0
+USPX.US,D,20190319,000000,28.3417,28.3417,28.3417,28.3417,73.0214733661,0
+USPX.US,D,20190320,000000,28.2517,28.3257,28.2517,28.2887,544.1600207008,0
+USPX.US,D,20190321,000000,28.4796,28.4796,28.4796,28.4796,73.0214733661,0
+USPX.US,D,20190322,000000,28.3357,28.3357,28.1147,28.1147,529.1556083653,0
+USPX.US,D,20190325,000000,28.1157,28.1157,28.1157,28.1157,10.002941557,0
+USPX.US,D,20190326,000000,28.2567,28.2567,28.2567,28.2567,157.0461824449,0
+USPX.US,D,20190327,000000,28.0497,28.1547,28.0497,28.1547,249.0732447693,0
+USPX.US,D,20190328,000000,28.2867,28.3357,28.2867,28.3317,1686.4959465102,0
+USPX.US,D,20190329,000000,28.4066,28.4066,28.4066,28.4066,71.0208850547,0
+USPX.US,D,20190401,000000,28.5636,28.6906,28.5456,28.6906,697.2050265229,0
+USPX.US,D,20190402,000000,28.7016,28.7016,28.7016,28.7016,109.0320629713,0
+USPX.US,D,20190403,000000,28.7295,28.7295,28.5366,28.6666,5601.64727192,0
+USPX.US,D,20190404,000000,28.7385,28.7385,28.7385,28.7385,110.032357127,0
+USPX.US,D,20190405,000000,28.7016,28.8225,28.6836,28.8225,1875.5515419375,0
+USPX.US,D,20190408,000000,28.8575,28.8575,28.8575,28.8575,135.0397110195,0
+USPX.US,D,20190409,000000,28.6766,28.6766,28.6446,28.6446,212.0623610084,0
+USPX.US,D,20190410,000000,28.8125,28.8125,28.8125,28.8125,271.0797161947,0
+USPX.US,D,20190411,000000,28.6976,28.6976,28.6976,28.6976,136.0400051752,0
+USPX.US,D,20190412,000000,28.7196,28.7295,28.7196,28.7206,619.1820823783,0
+USPX.US,D,20190415,000000,28.7106,28.7106,28.7016,28.7106,693.2038499001,0
+USPX.US,D,20190416,000000,28.7575,29.0974,28.7575,28.9305,544.1600207008,0
+USPX.US,D,20190417,000000,29.0565,29.0565,29.0565,29.0565,10.002941557,0
+USPX.US,D,20190418,000000,28.8075,28.8455,28.8075,28.8455,228.0670674996,0
+USPX.US,D,20190422,000000,28.7805,28.8765,28.7655,28.8765,1141.3356316537,0
+USPX.US,D,20190423,000000,28.9785,29.0734,28.9785,29.0055,1773.5215380561,0
+USPX.US,D,20190424,000000,28.8995,28.9065,28.8855,28.8855,1441.4238783637,0
+USPX.US,D,20190425,000000,28.8965,28.8965,28.8405,28.8405,723.2126745711,0
+USPX.US,D,20190426,000000,28.8765,28.8765,28.8765,28.8765,109.0320629713,0
+USPX.US,D,20190429,000000,28.8975,28.9185,28.8975,28.9035,1124.3306310068,0
+USPX.US,D,20190430,000000,28.9505,28.9505,28.9505,28.9505,109.0320629713,0
+USPX.US,D,20190501,000000,29.0355,29.0355,28.7765,28.7765,296.0870700872,0
+USPX.US,D,20190502,000000,28.6746,28.7385,28.6746,28.7106,815.2397368955,0
+USPX.US,D,20190503,000000,28.9365,28.9575,28.9365,28.9575,565.1661979705,0
+USPX.US,D,20190506,000000,28.5096,28.7196,28.4996,28.7196,44724.151995503,0
+USPX.US,D,20190507,000000,28.3067,28.3067,28.3067,28.3067,109.0320629713,0
+USPX.US,D,20190508,000000,28.3607,28.3607,28.3307,28.3307,220.064714254,0
+USPX.US,D,20190509,000000,27.7828,28.1687,27.7828,28.1297,965.2838602505,0
+USPX.US,D,20190510,000000,27.9698,28.2517,27.9698,28.2517,2251.6621444807,0
+USPX.US,D,20190513,000000,27.6439,27.6889,27.6439,27.6889,218.0641259426,0
+USPX.US,D,20190514,000000,27.9028,27.9868,27.9028,27.9548,336.0988363152,0
+USPX.US,D,20190515,000000,27.9848,28.0627,27.9848,28.0627,326.0958947582,0
+USPX.US,D,20190516,000000,28.0667,28.2147,28.0667,28.1877,28462.369906288,0
+USPX.US,D,20190517,000000,28.1497,28.1497,28.0777,28.0777,109.0320629713,0
+USPX.US,D,20190520,000000,27.9868,27.9868,27.9868,27.9868,185.0544188045,0
+USPX.US,D,20190521,000000,28.1587,28.1697,28.1587,28.1697,155.0455941335,0
+USPX.US,D,20190522,000000,28.0737,28.0737,28.0737,28.0737,83.0244149231,0
+USPX.US,D,20190523,000000,27.7828,27.7998,27.7828,27.7998,186.0547129602,0
+USPX.US,D,20190524,000000,27.9348,27.9348,27.9348,27.9348,70.020590899,0
+USPX.US,D,20190528,000000,27.6969,27.6969,27.6969,27.6969,56.0164727192,0
+USPX.US,D,20190529,000000,27.4319,27.5359,27.4319,27.5359,109.0320629713,0
+USPX.US,D,20190530,000000,27.5899,27.6259,27.5899,27.6259,162.0476532234,0
+USPX.US,D,20190531,000000,27.3959,27.3959,27.3919,27.3919,111.0326512827,0
+USPX.US,D,20190603,000000,27.5619,27.5799,27.4699,27.5389,31805.352974637,0
+USPX.US,D,20190604,000000,27.6989,27.8918,27.6989,27.8918,108886.02002457,0
+USPX.US,D,20190605,000000,27.9378,27.9698,27.8838,27.9698,763.2244407991,0
+USPX.US,D,20190606,000000,28.0208,28.1397,28.0208,28.1397,22436.597912351,0
+USPX.US,D,20190607,000000,28.5096,28.5096,28.4256,28.4256,534.1570791438,0
+USPX.US,D,20190610,000000,28.5906,28.5906,28.4896,28.4896,232.0682441224,0
+USPX.US,D,20190611,000000,28.6026,28.6456,28.6026,28.6216,1363.4009342191,0
+USPX.US,D,20190612,000000,28.5466,28.5466,28.5466,28.5466,409.1203096813,0
+USPX.US,D,20190613,000000,28.5786,28.5826,28.5736,28.5736,549.1614914793,0
+USPX.US,D,20190614,000000,28.5176,28.5176,28.4716,28.4716,567.1667862819,0
+USPX.US,D,20190617,000000,28.4996,28.4996,28.3687,28.4716,1172.3447504804,0
+USPX.US,D,20190618,000000,28.7475,28.8175,28.6176,28.7146,1350.397110195,0
+USPX.US,D,20190619,000000,28.8175,28.8305,28.8175,28.8305,114.0335337498,0
+USPX.US,D,20190620,000000,29.1004,29.1004,29.0355,29.1004,1474.4335855018,0
+USPX.US,D,20190621,000000,29.0385,29.0385,29.0385,29.0385,1.0002941557,0
+USPX.US,D,20190624,000000,29.0724,29.0724,29.0155,29.0155,338.0994246266,0
+USPX.US,D,20190625,000000,28.8305,28.8305,28.8305,28.8305,1.0002941557,0
+USPX.US,D,20190626,000000,28.8535,28.8535,28.8395,28.8395,214.0629493198,0
+USPX.US,D,20190627,000000,29.0015,29.0015,28.9635,28.9635,214.0629493198,0
+USPX.US,D,20190628,000000,29.0285,29.0285,29.0285,29.0285,1.0002941557,0
+USPX.US,D,20190701,000000,29.2304,29.2304,29.2284,29.2284,663.1950252291,0
+USPX.US,D,20190702,000000,29.3214,29.3214,29.3214,29.3214,223.0655967211,0
+USPX.US,D,20190703,000000,29.5023,29.5023,29.5023,29.5023,1.0002941557,0
+USPX.US,D,20190705,000000,29.3384,29.3384,29.3384,29.3384,1.0002941557,0
+USPX.US,D,20190708,000000,29.2314,29.2314,29.2314,29.2314,1.0002941557,0
+USPX.US,D,20190709,000000,29.2014,29.2014,29.1674,29.1924,764.2247349548,0
+USPX.US,D,20190710,000000,29.3374,29.3374,29.3374,29.3374,1.0002941557,0
+USPX.US,D,20190711,000000,29.3364,29.3364,29.3364,29.3364,70.020590899,0
+USPX.US,D,20190712,000000,29.4743,29.4743,29.4743,29.4743,70.020590899,0
+USPX.US,D,20190715,000000,29.5403,29.5403,29.5403,29.5403,70.020590899,0
+USPX.US,D,20190716,000000,29.4743,29.4743,29.4743,29.4743,70.020590899,0
+USPX.US,D,20190717,000000,29.4473,29.4473,29.3774,29.3774,720.211792104,0
+USPX.US,D,20190718,000000,29.5163,29.5463,29.5163,29.5463,107.0314746599,0
+USPX.US,D,20190719,000000,29.4103,29.4103,29.4103,29.4103,85.0250032345,0
+USPX.US,D,20190722,000000,29.4323,29.4903,29.4323,29.4513,10336.039510848,0
+USPX.US,D,20190723,000000,29.4583,29.4703,29.4583,29.4703,536.1576674552,0
+USPX.US,D,20190724,000000,29.6283,29.6383,29.6043,29.6203,2593.7627457301,0
+USPX.US,D,20190725,000000,29.4423,29.4463,29.4423,29.4463,114.0335337498,0
+USPX.US,D,20190726,000000,29.5923,29.6103,29.5923,29.6103,1804.5306568828,0
+USPX.US,D,20190729,000000,29.6163,29.6163,29.6163,29.6163,75.0220616775,0
+USPX.US,D,20190730,000000,29.4703,29.4803,29.4323,29.4323,536.1576674552,0
+USPX.US,D,20190731,000000,29.1334,29.1334,29.1334,29.1334,107.0314746599,0
+USPX.US,D,20190801,000000,29.2924,29.3394,28.9185,28.9185,2360.694207452,0
+USPX.US,D,20190802,000000,28.7236,28.7236,28.7236,28.7236,322.0947181354,0
+USPX.US,D,20190805,000000,28.0477,28.0477,28.0477,28.0477,75.0220616775,0
+USPX.US,D,20190806,000000,28.2937,28.2937,28.2937,28.2937,323.0950122911,0
+USPX.US,D,20190807,000000,28.3687,28.3687,28.3687,28.3687,321.0944239797,0
+USPX.US,D,20190808,000000,28.7875,28.7875,28.7875,28.7875,321.0944239797,0
+USPX.US,D,20190809,000000,28.5926,28.5926,28.5926,28.5926,321.0944239797,0
+USPX.US,D,20190812,000000,28.3487,28.3487,28.3487,28.3487,365.1073668305,0
+USPX.US,D,20190813,000000,28.5656,28.5656,28.5656,28.5656,75.0220616775,0
+USPX.US,D,20190814,000000,28.0228,28.1537,27.9668,27.9668,3546.0427819565,0
+USPX.US,D,20190815,000000,27.9688,28.0058,27.9688,28.0058,205.0603019185,0
+USPX.US,D,20190816,000000,28.3467,28.3467,28.3467,28.3467,75.0220616775,0
+USPX.US,D,20190819,000000,28.5946,28.5946,28.5946,28.5946,75.0220616775,0
+USPX.US,D,20190820,000000,28.4896,28.4896,28.4896,28.4896,75.0220616775,0
+USPX.US,D,20190821,000000,28.7515,28.7515,28.7515,28.7515,75.0220616775,0
+USPX.US,D,20190822,000000,28.7475,28.7475,28.7475,28.7475,32.0094129824,0
+USPX.US,D,20190823,000000,28.7325,28.7325,28.1637,28.1637,437.1285460409,0
+USPX.US,D,20190826,000000,28.4056,28.4056,28.4056,28.4056,323.0950122911,0
+USPX.US,D,20190827,000000,28.4306,28.4306,28.3587,28.3587,1392.4094647344,0
+USPX.US,D,20190828,000000,28.5276,28.5276,28.5276,28.5276,321.0944239797,0
+USPX.US,D,20190829,000000,28.7975,28.7975,28.7975,28.7975,321.0944239797,0
+USPX.US,D,20190830,000000,29.1064,29.1064,28.7785,28.8435,375.1103083875,0
+USPX.US,D,20190903,000000,29.0035,29.0035,28.7605,28.7605,482.1417830474,0
+USPX.US,D,20190904,000000,29.0904,29.1434,29.0904,29.1434,378.1111908546,0
+USPX.US,D,20190905,000000,29.3774,29.3774,29.3774,29.3774,215.0632434755,0
+USPX.US,D,20190906,000000,29.4803,29.4803,29.4803,29.4803,321.0944239797,0
+USPX.US,D,20190909,000000,29.4903,29.4903,29.4513,29.4513,817.2403252069,0
+USPX.US,D,20190910,000000,29.3774,29.3774,29.3774,29.3774,142.0417701094,0
+USPX.US,D,20190911,000000,29.5753,29.5753,29.5753,29.5753,1.0002941557,0
+USPX.US,D,20190912,000000,29.6973,29.6973,29.6973,29.6973,1.0002941557,0
+USPX.US,D,20190913,000000,29.7313,29.7313,29.6693,29.6693,144.0423584208,0
+USPX.US,D,20190916,000000,29.5923,29.8152,29.5353,29.5353,20914.150207376,0
+USPX.US,D,20190917,000000,29.6753,29.6753,29.6753,29.6753,321.0944239797,0
+USPX.US,D,20190918,000000,29.6473,29.6473,29.6383,29.6383,4606.3545869985,0
+USPX.US,D,20190919,000000,29.7782,29.7782,29.6283,29.6283,1181.3473978817,0
+USPX.US,D,20190920,000000,29.7642,29.7742,29.5353,29.5353,12012.532515801,0
+USPX.US,D,20190923,000000,29.6093,29.6093,29.5823,29.5823,641.1885538037,0
+USPX.US,D,20190924,000000,29.6093,29.6493,29.5823,29.5823,7552.220875535,0
+USPX.US,D,20190925,000000,29.4903,29.4903,29.4803,29.4803,690.202967433,0
+USPX.US,D,20190926,000000,29.5803,29.6193,29.5163,29.5163,6319.8584757126,0
+USPX.US,D,20190927,000000,29.5063,29.5063,29.3674,29.3674,1980.582428286,0
+USPX.US,D,20190930,000000,29.6093,29.6283,29.5163,29.5163,1371.4032874647,0
+USPX.US,D,20191001,000000,29.4613,29.4903,29.2654,29.2654,5571.638447249,0
+USPX.US,D,20191002,000000,28.9005,28.9005,28.7695,28.7785,1831.5385990867,0
+USPX.US,D,20191003,000000,28.9745,28.9745,28.9745,28.9745,432.1270752624,0
+USPX.US,D,20191004,000000,29.2834,29.2834,29.2834,29.2834,321.0944239797,0
+USPX.US,D,20191007,000000,29.3214,29.3214,29.1894,29.1894,888.2612102616,0
+USPX.US,D,20191008,000000,29.1064,29.1244,28.8925,28.8925,1544.4541764008,0
+USPX.US,D,20191009,000000,29.1634,29.2284,29.0974,29.0974,1645.4838861265,0
+USPX.US,D,20191010,000000,29.2274,29.2274,29.2274,29.2274,235.0691265895,0
+USPX.US,D,20191011,000000,29.8182,29.8182,29.6663,29.6663,793.2332654701,0
+USPX.US,D,20191014,000000,29.6663,29.6693,29.5923,29.5923,642.1888479594,0
+USPX.US,D,20191015,000000,29.8722,29.8892,29.8242,29.8242,835.2456200095,0
+USPX.US,D,20191016,000000,29.8162,29.8332,29.8162,29.8332,1499.4409393943,0
+USPX.US,D,20191017,000000,29.8992,29.8992,29.8992,29.8992,395.1161915015,0
+USPX.US,D,20191018,000000,29.8632,29.8632,29.7592,29.7592,109641.24211212,0
+USPX.US,D,20191021,000000,29.9452,29.9452,29.8892,29.8892,1029.3026862153,0
+USPX.US,D,20191022,000000,30.0642,30.0642,29.9092,29.9092,266.0782454162,0
+USPX.US,D,20191023,000000,29.8992,29.8992,29.8992,29.8992,214.0629493198,0
+USPX.US,D,20191024,000000,30.0332,30.0332,30.0332,30.0332,11.0032357127,0
+USPX.US,D,20191025,000000,30.1531,30.1701,30.1431,30.1431,342.1006012494,0
+USPX.US,D,20191028,000000,30.2361,30.3011,30.2081,30.2081,1534.4512348438,0
+USPX.US,D,20191029,000000,30.2341,30.2341,30.2341,30.2341,9.0026474013,0
+USPX.US,D,20191030,000000,30.3021,30.3021,30.3021,30.3021,107.0314746599,0
+USPX.US,D,20191031,000000,30.1991,30.1991,30.1991,30.1991,321.0944239797,0
+USPX.US,D,20191101,000000,30.468,30.468,30.468,30.468,285.0838343745,0
+USPX.US,D,20191104,000000,30.533,30.58,30.533,30.58,596.1753167972,0
+USPX.US,D,20191105,000000,30.587,30.587,30.587,30.587,9.0026474013,0
+USPX.US,D,20191106,000000,30.553,30.582,30.553,30.572,1884.5541893388,0
+USPX.US,D,20191107,000000,30.657,30.657,30.657,30.657,281.0826577517,0
+USPX.US,D,20191108,000000,30.648,30.648,30.648,30.648,360.105896052,0
+USPX.US,D,20191111,000000,30.582,30.582,30.582,30.582,243.0714798351,0
+USPX.US,D,20191112,000000,30.562,30.562,30.562,30.562,112.0329454384,0
+USPX.US,D,20191113,000000,30.553,30.553,30.553,30.553,107.0314746599,0
+USPX.US,D,20191114,000000,30.577,30.577,30.577,30.577,27.0079422039,0
+USPX.US,D,20191115,000000,30.7679,30.7679,30.7679,30.7679,107.0314746599,0
+USPX.US,D,20191118,000000,30.7959,30.7959,30.7959,30.7959,214.0629493198,0
+USPX.US,D,20191119,000000,30.7979,30.8029,30.749,30.749,374.1100142318,0
+USPX.US,D,20191120,000000,30.683,30.683,30.572,30.572,621.1826706897,0
+USPX.US,D,20191121,000000,30.478,30.511,30.478,30.497,621.1826706897,0
+USPX.US,D,20191122,000000,30.579,30.579,30.579,30.579,27.0079422039,0
+USPX.US,D,20191125,000000,30.7869,30.7869,30.7869,30.7869,107.0314746599,0
+USPX.US,D,20191126,000000,30.8619,30.8619,30.8619,30.8619,214.0629493198,0
+USPX.US,D,20191127,000000,30.9919,30.9919,30.9919,30.9919,54.0158844078,0
+USPX.US,D,20191129,000000,30.7959,30.7959,30.7959,30.7959,321.0944239797,0
+USPX.US,D,20191202,000000,30.638,30.638,30.598,30.598,330.097071381,0
+USPX.US,D,20191203,000000,30.4131,30.4131,30.4131,30.4131,256.0753038592,0
+USPX.US,D,20191204,000000,30.648,30.648,30.648,30.648,107.0314746599,0
+USPX.US,D,20191205,000000,30.628,30.673,30.628,30.673,535.1573732995,0
+USPX.US,D,20191206,000000,30.9499,30.9569,30.9499,30.9569,1071.3150407547,0
+USPX.US,D,20191209,000000,30.9359,30.9359,30.8709,30.8709,834.2453258538,0
+USPX.US,D,20191210,000000,30.9169,30.9169,30.8619,30.8619,906.2665050642,0
+USPX.US,D,20191211,000000,31.0339,31.0339,31.0339,31.0339,299.0879525543,0
+USPX.US,D,20191212,000000,31.3008,31.3008,31.3008,31.3008,94.0276506358,0
+USPX.US,D,20191213,000000,31.3578,31.3578,31.3578,31.3578,142.0417701094,0
+USPX.US,D,20191216,000000,31.6227,31.6227,31.6227,31.6227,105.0308863485,0
+USPX.US,D,20191217,000000,31.6587,31.6627,31.6147,31.6147,3299.9704196543,0
+USPX.US,D,20191218,000000,31.6317,31.6317,31.6317,31.6317,105.0308863485,0
+USPX.US,D,20191219,000000,31.7087,31.7087,31.7087,31.7087,360.105896052,0
+USPX.US,D,20191220,000000,31.9266,31.9266,31.8926,31.8926,340.100012938,0
+USPX.US,D,20191223,000000,31.9176,31.9176,31.8406,31.8406,139.0408876423,0
+USPX.US,D,20191224,000000,31.8336,31.8336,31.8336,31.8336,20.005883114,0
+USPX.US,D,20191226,000000,31.9326,31.9326,31.9326,31.9326,1.0002941557,0
+USPX.US,D,20191227,000000,32.0256,32.0256,32.0256,32.0256,72.0211792104,0
+USPX.US,D,20191230,000000,31.9086,31.9086,31.9086,31.9086,184.0541246488,0
+USPX.US,D,20191231,000000,31.8796,31.9086,31.8506,31.9086,947.2785654479,0
+USPX.US,D,20200102,000000,32.1066,32.1066,32.1066,32.1066,79.0232383003,0
+USPX.US,D,20200103,000000,31.8986,31.8986,31.8596,31.8596,347.1020720279,0
+USPX.US,D,20200106,000000,31.8916,31.8916,31.8916,31.8916,53.0155902521,0
+USPX.US,D,20200107,000000,31.8476,31.8476,31.8176,31.8176,228.0670674996,0
+USPX.US,D,20200108,000000,32.0596,32.0596,31.9766,31.9766,63535.683887597,0
+USPX.US,D,20200109,000000,32.1275,32.1275,32.0976,32.0976,545.1603148565,0
+USPX.US,D,20200110,000000,32.0976,32.0976,32.0976,32.0976,3.0008824671,0
+USPX.US,D,20200113,000000,32.3135,32.3135,32.3135,32.3135,293.0861876201,0
+USPX.US,D,20200114,000000,32.3375,32.3375,32.3375,32.3375,90.026474013,0
+USPX.US,D,20200115,000000,32.3545,32.3545,32.3545,32.3545,27.0079422039,0
+USPX.US,D,20200116,000000,32.5074,32.5374,32.5074,32.5374,405.1191330585,0
+USPX.US,D,20200117,000000,32.6504,32.6504,32.6504,32.6504,27.0079422039,0
+USPX.US,D,20200121,000000,32.6014,32.6014,32.4635,32.4635,837.2462083209,0
+USPX.US,D,20200122,000000,32.5544,32.5544,32.5544,32.5544,3.0008824671,0
+USPX.US,D,20200123,000000,32.4844,32.4844,32.4844,32.4844,27.0079422039,0
+USPX.US,D,20200124,000000,32.3365,32.5544,32.2695,32.2785,3045.8957041065,0
+USPX.US,D,20200127,000000,31.7177,31.8506,31.7177,31.7177,1940.570662058,0
+USPX.US,D,20200128,000000,31.8506,32.0026,31.8506,31.9246,2017.5933120469,0
+USPX.US,D,20200129,000000,31.9726,31.9726,31.8506,31.8506,1111.3268069827,0
+USPX.US,D,20200130,000000,31.6987,31.7647,31.6987,31.7647,1916.5636023212,0
+USPX.US,D,20200131,000000,31.2428,31.2638,31.2428,31.2638,146.0429467322,0
+USPX.US,D,20200203,000000,31.5087,31.5087,31.4048,31.4048,767.2256174219,0
+USPX.US,D,20200204,000000,31.8796,31.8796,31.8796,31.8796,328.0964830696,0
+USPX.US,D,20200205,000000,32.1535,32.2115,32.1535,32.2115,682.2006141874,0
+USPX.US,D,20200206,000000,32.2785,32.2785,32.2785,32.2785,316.0929532012,0
+USPX.US,D,20200207,000000,32.0126,32.0126,32.0126,32.0126,347.1020720279,0
+USPX.US,D,20200210,000000,32.1535,32.1535,32.1535,32.1535,326.0958947582,0
+USPX.US,D,20200211,000000,32.3975,32.3975,32.2785,32.2785,906.2665050642,0
+USPX.US,D,20200212,000000,32.2115,32.5254,32.2115,32.4874,1419.4174069383,0
+USPX.US,D,20200213,000000,32.3535,32.3535,32.3535,32.3535,339.0997187823,0
+USPX.US,D,20200214,000000,32.3455,32.3455,32.3455,32.3455,356.1047194292,0
+USPX.US,D,20200218,000000,32.2305,32.2305,32.2205,32.2205,512.1506077184,0
+USPX.US,D,20200219,000000,32.4315,32.4315,32.3625,32.3625,576.1694336832,0
+USPX.US,D,20200220,000000,32.1735,32.1735,32.1735,32.1735,335.0985421595,0
+USPX.US,D,20200221,000000,32.0406,32.0406,32.0126,32.0126,461.1356057777,0
+USPX.US,D,20200224,000000,31.0499,31.2228,30.9859,30.9859,1743.5127133851,0
+USPX.US,D,20200225,000000,30.3351,30.3351,30.3351,30.3351,22.0064714254,0
+USPX.US,D,20200226,000000,30.589,30.74,30.2181,30.2181,615.1809057555,0
+USPX.US,D,20200227,000000,29.3314,29.3314,29.3314,29.3314,23.0067655811,0
+USPX.US,D,20200228,000000,28.7655,28.8685,28.5456,28.8685,925.2720940225,0
+USPX.US,D,20200302,000000,29.7602,29.7602,29.7602,29.7602,179.0526538703,0
+USPX.US,D,20200303,000000,29.2784,29.2784,29.2784,29.2784,410.120603837,0
+USPX.US,D,20200304,000000,30.3821,30.3821,30.3821,30.3821,42.0123545394,0
+USPX.US,D,20200305,000000,29.6383,29.6383,29.5913,29.5913,620.182376534,0
+USPX.US,D,20200306,000000,29.0465,29.2794,29.0465,29.2794,172.0505947804,0
+USPX.US,D,20200309,000000,27.235,27.311,26.7891,27.208,50509.853392071,0
+USPX.US,D,20200310,000000,27.4279,28.2607,27.4279,28.2607,839.2467966323,0
+USPX.US,D,20200311,000000,27.218,27.324,27.0141,27.0141,1279.3762251403,0
+USPX.US,D,20200312,000000,24.5008,24.6128,22.0885,24.5298,1977.5815458189,0
+USPX.US,D,20200313,000000,25.0416,26.0143,25.0416,26.0143,1225.3603407325,0
+USPX.US,D,20200316,000000,23.4181,24.3318,23.4181,23.5071,480.141194736,0
+USPX.US,D,20200317,000000,24.1339,24.4678,24.1339,24.4678,595.1750226415,0
+USPX.US,D,20200318,000000,23.3071,23.3071,23.3071,23.3071,56.0164727192,0
+USPX.US,D,20200319,000000,23.5281,23.5281,23.5281,23.5281,1.0002941557,0
+USPX.US,D,20200320,000000,23.647,23.647,22.7433,22.7433,632.1859064024,0
+USPX.US,D,20200323,000000,22.4694,22.4694,22.4614,22.4614,737.2167927509,0
+USPX.US,D,20200324,000000,23.816,23.816,23.816,23.816,193.0567720501,0
+USPX.US,D,20200325,000000,24.3288,24.4558,24.3288,24.4558,122.0358869954,0
+USPX.US,D,20200326,000000,25.6115,25.6115,25.6115,25.6115,185.0544188045,0
+USPX.US,D,20200327,000000,24.5668,25.4115,24.3588,24.8887,5671.667862819,0
+USPX.US,D,20200330,000000,25.6105,25.6105,25.6105,25.6105,78.0229441446,0
+USPX.US,D,20200331,000000,25.3655,25.3675,25.3325,25.3325,1191.3503394387,0
+USPX.US,D,20200401,000000,25.7644,26.1913,24.4438,24.4438,7189.1140970159,0
+USPX.US,D,20200402,000000,24.8847,24.8847,24.8847,24.8847,105.0308863485,0
+USPX.US,D,20200403,000000,24.6318,24.6318,24.6318,24.6318,11.0032357127,0
+USPX.US,D,20200406,000000,25.4315,25.9164,25.4315,25.9164,422.1241337054,0
+USPX.US,D,20200407,000000,26.3622,26.5322,26.1023,26.1023,422.1241337054,0
+USPX.US,D,20200408,000000,26.0773,26.5522,26.0773,26.5522,843.2479732551,0
+USPX.US,D,20200409,000000,26.9511,26.9511,26.9511,26.9511,281.0826577517,0
+USPX.US,D,20200413,000000,26.7891,26.8111,26.7891,26.8111,33245.776558845,0
+USPX.US,D,20200414,000000,27.046,27.4369,27.046,27.4369,52761.515536552,0
+USPX.US,D,20200415,000000,26.6462,26.6961,26.6382,26.6961,142160.80511393,0
+USPX.US,D,20200416,000000,26.8181,26.8181,26.8181,26.8181,211.0620668527,0
+USPX.US,D,20200417,000000,27.343,27.4629,27.343,27.4629,631.1856122467,0
+USPX.US,D,20200420,000000,27.152,27.152,27.152,27.152,41.0120603837,0
+USPX.US,D,20200421,000000,26.3902,26.3902,26.3542,26.3792,291.0855993087,0
+USPX.US,D,20200422,000000,26.7041,26.8651,26.7041,26.8651,634.1864947138,0
+USPX.US,D,20200423,000000,27.092,27.4639,26.8531,26.8531,1556.4577062692,0
+USPX.US,D,20200424,000000,26.9891,27.056,26.9511,27.056,835.2456200095,0
+USPX.US,D,20200427,000000,27.168,27.5209,27.168,27.5209,768.2259115776,0
+USPX.US,D,20200428,000000,27.9098,27.9098,27.6249,27.6249,316.0929532012,0
+USPX.US,D,20200429,000000,27.7578,28.1277,27.7578,28.1277,336.0988363152,0
+USPX.US,D,20200430,000000,27.7168,27.7798,27.6819,27.7798,1283.3774017631,0
+USPX.US,D,20200501,000000,27.137,27.137,27.137,27.137,1.0002941557,0
+USPX.US,D,20200504,000000,26.9371,27.092,26.9371,27.092,984.2894492088,0
+USPX.US,D,20200505,000000,27.198,27.3819,27.198,27.31,292.0858934644,0
+USPX.US,D,20200506,000000,27.174,27.174,27.174,27.174,8.0023532456,0
+USPX.US,D,20200507,000000,27.321,27.4159,27.313,27.313,1336.3929920152,0
+USPX.US,D,20200508,000000,27.6149,27.7768,27.6149,27.7768,675.1985550975,0
+USPX.US,D,20200511,000000,27.8338,27.8338,27.8338,27.8338,107.0314746599,0
+USPX.US,D,20200512,000000,27.5379,27.5379,27.5379,27.5379,15.0044123355,0
+USPX.US,D,20200513,000000,27.3949,27.3949,27.141,27.141,267.0785395719,0
+USPX.US,D,20200514,000000,26.9591,27.168,26.9591,27.168,569.1673745933,0
+USPX.US,D,20200515,000000,27.283,27.301,27.283,27.301,539.1585499223,0
+USPX.US,D,20200518,000000,27.7768,28.0777,26.8741,28.0777,1827.5374224639,0
+USPX.US,D,20200519,000000,28.0707,28.2277,27.7768,27.9008,4568.3434090819,0
+USPX.US,D,20200520,000000,28.3287,28.3287,28.2767,28.2767,377.1108966989,0
+USPX.US,D,20200521,000000,28.0048,28.0807,28.0048,28.0807,242.0711856794,0
+USPX.US,D,20200522,000000,27.9108,27.9108,27.9108,27.9108,204.0600077628,0
+USPX.US,D,20200526,000000,28.4326,28.4326,28.4326,28.4326,376.1106025432,0
+USPX.US,D,20200527,000000,28.7665,28.7665,28.7665,28.7665,1.0002941557,0
+USPX.US,D,20200528,000000,30.8539,30.8539,28.8845,28.8845,3587.0548423402,0
+USPX.US,D,20200529,000000,28.7076,28.9915,28.7076,28.9915,527.1550200539,0
+USPX.US,D,20200601,000000,29.2574,29.2574,29.2574,29.2574,7.0020590899,0
+USPX.US,D,20200602,000000,29.4583,29.4583,29.4583,29.4583,110.032357127,0
+USPX.US,D,20200603,000000,29.8272,29.8272,29.8272,29.8272,211.0620668527,0
+USPX.US,D,20200604,000000,29.7512,29.7512,29.6473,29.6473,738.2170869066,0
+USPX.US,D,20200605,000000,30.1511,30.3041,30.1511,30.1601,838.2465024766,0
+USPX.US,D,20200608,000000,30.4171,30.4171,30.4171,30.4171,226.0664791882,0
+USPX.US,D,20200609,000000,30.1691,30.1691,30.1691,30.1691,134.0394168638,0
+USPX.US,D,20200610,000000,30.2721,30.2721,30.2721,30.2721,7.0020590899,0
+USPX.US,D,20200611,000000,28.7655,28.7655,28.7655,28.7655,4.0011766228,0
+USPX.US,D,20200612,000000,29.0635,29.0635,29.0635,29.0635,76.0223558332,0
+USPX.US,D,20200615,000000,29.1384,29.1384,29.1384,29.1384,332.0976596924,0
+USPX.US,D,20200616,000000,29.7842,29.7842,29.5353,29.5353,171.0503006247,0
+USPX.US,D,20200617,000000,29.6103,29.6103,29.6103,29.6103,312.0917765784,0
+USPX.US,D,20200618,000000,29.5333,29.5333,29.4983,29.5233,1161.3415147677,0
+USPX.US,D,20200619,000000,31.0259,31.0259,29.6163,29.6163,866.2547388362,0
+USPX.US,D,20200622,000000,29.7742,29.7742,29.7742,29.7742,322.0947181354,0
+USPX.US,D,20200623,000000,30.0782,30.1011,29.8612,29.8612,1232.3623998224,0
+USPX.US,D,20200624,000000,29.2914,29.2914,29.2914,29.2914,106.0311805042,0
+USPX.US,D,20200625,000000,29.5623,29.5623,29.5623,29.5623,1255.3691654035,0
+USPX.US,D,20200626,000000,29.1674,29.1674,29.1284,29.1284,555.1632564135,0
+USPX.US,D,20200629,000000,29.3984,29.3984,29.3984,29.3984,1039.3056277723,0
+USPX.US,D,20200630,000000,29.4663,29.6223,29.4663,29.6223,180.052948026,0
+USPX.US,D,20200701,000000,29.6513,29.6583,29.6513,29.6583,136.0400051752,0
+USPX.US,D,20200702,000000,29.8702,29.8702,29.8702,29.8702,104.0305921928,0
+USPX.US,D,20200706,000000,30.3131,30.3131,30.3131,30.3131,150.044123355,0
+USPX.US,D,20200707,000000,30.3131,30.3131,30.1051,30.1051,648.1906128936,0
+USPX.US,D,20200708,000000,30.3121,30.3121,30.3121,30.3121,1.0002941557,0
+USPX.US,D,20200709,000000,30.1311,30.1311,30.1191,30.1191,182.0535363374,0
+USPX.US,D,20200710,000000,30.3231,30.3231,30.3231,30.3231,111.0326512827,0
+USPX.US,D,20200713,000000,30.0971,30.0971,30.0971,30.0971,12.0035298684,0
+USPX.US,D,20200714,000000,30.0822,30.485,30.0822,30.485,425.1250161725,0
+USPX.US,D,20200715,000000,30.721,30.721,30.721,30.721,15.0044123355,0
+USPX.US,D,20200716,000000,30.594,30.594,30.594,30.594,3.0008824671,0
+USPX.US,D,20200717,000000,30.8019,30.8019,30.8019,30.8019,3.0008824671,0
+USPX.US,D,20200720,000000,30.9929,30.9929,30.9929,30.9929,2.0005883114,0
+USPX.US,D,20200721,000000,30.9849,30.9849,30.9849,30.9849,68.0200025876,0
+USPX.US,D,20200722,000000,31.0839,31.1108,31.0839,31.1108,189.0555954273,0
+USPX.US,D,20200723,000000,31.1608,31.1608,30.7939,30.7939,264.0776571048,0
+USPX.US,D,20200724,000000,30.593,30.647,30.593,30.647,1209.3556342413,0
+USPX.US,D,20200727,000000,31.0799,31.0799,31.0799,31.0799,1.0002941557,0
+USPX.US,D,20200728,000000,30.9099,30.9099,30.9099,30.9099,111.0326512827,0
+USPX.US,D,20200729,000000,31.2138,31.2138,31.2138,31.2138,31.0091188267,0
+USPX.US,D,20200730,000000,31.0869,31.0869,31.0869,31.0869,1.0002941557,0
+USPX.US,D,20200731,000000,30.8719,30.8719,30.8719,30.8719,208.0611843856,0
+USPX.US,D,20200803,000000,31.1958,31.1958,31.1958,31.1958,1.0002941557,0
+USPX.US,D,20200804,000000,31.3048,31.3048,31.3048,31.3048,121.0355928397,0
+USPX.US,D,20200805,000000,31.5017,31.5017,31.4517,31.4517,855.2515031235,0
+USPX.US,D,20200806,000000,31.4777,31.4777,31.4777,31.4777,104.0305921928,0
+USPX.US,D,20200807,000000,31.4408,31.4408,31.4408,31.4408,6.0017649342,0
+USPX.US,D,20200810,000000,31.5727,31.5727,31.5727,31.5727,1.0002941557,0
+USPX.US,D,20200811,000000,31.7177,31.7557,31.7177,31.7557,208.0611843856,0
+USPX.US,D,20200812,000000,31.9786,31.9786,31.9786,31.9786,95.0279447915,0
+USPX.US,D,20200813,000000,31.9306,31.9306,31.8476,31.8476,1590.467707563,0
+USPX.US,D,20200814,000000,31.7657,31.7657,31.7657,31.7657,118.0347103726,0
+USPX.US,D,20200817,000000,32.0416,32.0416,32.0416,32.0416,67.0197084319,0
+USPX.US,D,20200818,000000,32.2765,32.2765,32.0746,32.0896,853.2509148121,0
+USPX.US,D,20200819,000000,31.9496,31.9496,31.9496,31.9496,104.0305921928,0
+USPX.US,D,20200820,000000,31.9106,31.9106,31.9106,31.9106,105.0308863485,0
+USPX.US,D,20200821,000000,31.5647,31.9206,31.5647,31.9206,912.2682699984,0
+USPX.US,D,20200824,000000,31.9786,32.1545,31.9786,32.1545,219.0644200983,0
+USPX.US,D,20200825,000000,32.1156,32.2205,32.1156,32.2205,922.2712115554,0
+USPX.US,D,20200826,000000,32.2185,32.4295,32.2185,32.4295,454.1335466878,0
+USPX.US,D,20200827,000000,32.2385,32.2385,32.2385,32.2385,110.032357127,0
+USPX.US,D,20200828,000000,32.4405,32.4405,32.3155,32.4305,883.2597394831,0
+USPX.US,D,20200831,000000,32.2485,32.3445,32.2485,32.2675,1716.5047711812,0
+USPX.US,D,20200901,000000,32.3535,32.3535,32.3535,32.3535,314.0923648898,0
+USPX.US,D,20200902,000000,32.8153,32.8153,32.8153,32.8153,110.032357127,0
+USPX.US,D,20200903,000000,32.2575,32.2575,31.9016,31.9016,1018.2994505026,0
+USPX.US,D,20200904,000000,31.6707,31.8006,31.6707,31.8006,342.1006012494,0
+USPX.US,D,20200908,000000,31.2408,31.2408,31.2408,31.2408,14.0041181798,0
+USPX.US,D,20200909,000000,31.8266,31.8266,31.8266,31.8266,140.041181798,0
+USPX.US,D,20200910,000000,31.3608,31.3608,31.3608,31.3608,10.002941557,0
+USPX.US,D,20200911,000000,31.6357,31.6357,31.5427,31.5427,379.1114850103,0
+USPX.US,D,20200914,000000,31.8966,31.8966,31.8966,31.8966,1.0002941557,0
+USPX.US,D,20200915,000000,32.2215,32.2215,32.1226,32.1226,833.2450316981,0
+USPX.US,D,20200916,000000,32.2285,32.2285,32.0266,32.0266,258.0758921706,0
+USPX.US,D,20200917,000000,31.8426,31.8426,31.8426,31.8426,104.0305921928,0
+USPX.US,D,20200918,000000,31.6077,31.6077,31.6077,31.6077,24.0070597368,0
+USPX.US,D,20200921,000000,31.2178,31.2178,31.1378,31.1378,570.167668749,0
+USPX.US,D,20200922,000000,31.3508,31.3508,31.3508,31.3508,24.0070597368,0
+USPX.US,D,20200923,000000,30.9049,30.9049,30.9049,30.9049,24.0070597368,0
+USPX.US,D,20200924,000000,30.9359,30.9359,30.9359,30.9359,24.0070597368,0
+USPX.US,D,20200925,000000,31.1798,31.1798,31.1798,31.1798,98.0288272586,0
+USPX.US,D,20200928,000000,31.5197,31.5197,31.5197,31.5197,2.0005883114,0
+USPX.US,D,20200929,000000,31.5547,31.5547,31.4767,31.4767,1212.3565167084,0
+USPX.US,D,20200930,000000,31.6137,31.6747,31.6137,31.6747,2817.8286366069,0
+USPX.US,D,20201001,000000,31.7477,31.7477,31.7477,31.7477,105.0308863485,0
+USPX.US,D,20201002,000000,31.6177,31.6317,31.5957,31.5957,1152.3388673664,0
+USPX.US,D,20201005,000000,31.9976,32.0266,31.9976,32.0016,623.1832590011,0
+USPX.US,D,20201006,000000,31.9886,32.1036,31.6827,31.6827,558.1641388806,0
+USPX.US,D,20201007,000000,32.1136,32.1136,32.1136,32.1136,93.0273564801,0
+USPX.US,D,20201008,000000,32.3145,32.3145,32.3145,32.3145,180.052948026,0
+USPX.US,D,20201009,000000,32.5464,32.5764,32.5464,32.5764,405.1191330585,0
+USPX.US,D,20201012,000000,32.8703,32.8703,32.8703,32.8703,1.0002941557,0
+USPX.US,D,20201013,000000,32.7194,32.7384,32.6524,32.7184,1906.5606607642,0
+USPX.US,D,20201014,000000,32.5844,32.6104,32.5664,32.6044,1894.5571308958,0
+USPX.US,D,20201015,000000,32.2285,32.3355,32.2275,32.3355,1057.3109225749,0
+USPX.US,D,20201016,000000,32.4305,32.4305,32.4305,32.4305,1.0002941557,0
+USPX.US,D,20201019,000000,32.5594,32.5594,32.0326,32.0326,264.0776571048,0
+USPX.US,D,20201020,000000,32.1485,32.1485,32.1485,32.1485,3.0008824671,0
+USPX.US,D,20201021,000000,32.1036,32.1435,32.0586,32.0586,555.1632564135,0
+USPX.US,D,20201022,000000,32.0516,32.0516,32.0516,32.0516,3.0008824671,0
+USPX.US,D,20201023,000000,32.0456,32.1615,32.0456,32.1615,2816.8283424512,0
+USPX.US,D,20201026,000000,31.8256,31.8256,31.4018,31.6477,4007.1783877342,0
+USPX.US,D,20201027,000000,31.4777,31.5937,31.4777,31.4997,614.1806115998,0
+USPX.US,D,20201028,000000,30.539,30.539,30.539,30.539,2.0005883114,0
+USPX.US,D,20201029,000000,30.756,30.756,30.756,30.756,276.0811869732,0
+USPX.US,D,20201030,000000,30.2551,30.4141,30.2551,30.4141,1042.3065102394,0
+USPX.US,D,20201102,000000,30.759,30.8329,30.759,30.8329,788.2317946916,0
+USPX.US,D,20201103,000000,31.4767,31.4767,31.4767,31.4767,3.0008824671,0
+USPX.US,D,20201104,000000,32.0176,32.0176,32.0176,32.0176,3.0008824671,0
+USPX.US,D,20201105,000000,32.4215,32.5744,32.4215,32.5744,721.2120862597,0
+USPX.US,D,20201106,000000,32.7184,32.7184,32.7184,32.7184,3.0008824671,0
+USPX.US,D,20201109,000000,32.9133,32.9133,32.9133,32.9133,31.0091188267,0
+USPX.US,D,20201110,000000,32.9473,32.9473,32.9053,32.9053,150.044123355,0
+USPX.US,D,20201111,000000,33.2172,33.2172,33.2172,33.2172,5.0014707785,0
+USPX.US,D,20201112,000000,32.8633,32.8633,32.8633,32.8633,1.0002941557,0
+USPX.US,D,20201113,000000,33.2972,33.2972,33.2972,33.2972,20.005883114,0
+USPX.US,D,20201116,000000,33.6251,33.6251,33.5771,33.5771,215.0632434755,0
+USPX.US,D,20201117,000000,33.5951,33.5951,33.4921,33.4921,221.0650084097,0
+USPX.US,D,20201118,000000,33.5001,33.5001,33.3052,33.3052,612.1800232884,0
+USPX.US,D,20201119,000000,33.1622,33.3622,33.1622,33.3622,999.2938615443,0
+USPX.US,D,20201120,000000,33.3652,33.3662,33.3152,33.3152,555.1632564135,0
+USPX.US,D,20201123,000000,33.4212,33.4212,33.2392,33.4032,1552.4565296464,0
+USPX.US,D,20201124,000000,33.6531,33.8181,33.6531,33.8181,754.2217933978,0
+USPX.US,D,20201125,000000,33.7491,33.7741,33.7491,33.7741,540.158844078,0
+USPX.US,D,20201127,000000,33.922,33.922,33.922,33.922,42.0123545394,0
+USPX.US,D,20201130,000000,33.6821,33.6821,33.6821,33.6821,323.0950122911,0
+USPX.US,D,20201201,000000,34.048,34.048,34.048,34.048,20.005883114,0
+USPX.US,D,20201202,000000,34.049,34.069,34.049,34.069,155.0455941335,0
+USPX.US,D,20201203,000000,34.034,34.047,34.034,34.047,156.0458882892,0
+USPX.US,D,20201204,000000,34.4019,34.4019,34.4019,34.4019,20.005883114,0
+USPX.US,D,20201207,000000,34.4529,34.4529,34.3669,34.3669,228.0670674996,0
+USPX.US,D,20201208,000000,34.4139,34.5019,34.4139,34.5019,1139.3350433423,0
+USPX.US,D,20201209,000000,34.4569,34.4569,34.4569,34.4569,142.0417701094,0
+USPX.US,D,20201210,000000,34.4499,34.4499,34.4499,34.4499,2.0005883114,0
+USPX.US,D,20201211,000000,34.3369,34.3599,34.3369,34.3599,129.0379460853,0
+USPX.US,D,20201214,000000,34.3289,34.3289,34.3289,34.3289,1.0002941557,0
+USPX.US,D,20201215,000000,34.6218,34.6218,34.5598,34.5598,205.0603019185,0
+USPX.US,D,20201216,000000,34.6808,34.6808,34.6808,34.6808,106.0311805042,0
+USPX.US,D,20201217,000000,34.7368,34.8917,34.7368,34.8917,9267.7253525605,0
+USPX.US,D,20201218,000000,35.0387,35.0387,34.9047,34.9047,6576.9340737275,0
+USPX.US,D,20201221,000000,34.2389,34.5418,34.2389,34.4819,421.1238395497,0
+USPX.US,D,20201222,000000,34.4079,34.4079,34.4079,34.4079,83.0244149231,0
+USPX.US,D,20201223,000000,34.5528,34.5528,34.5528,34.5528,47.0138253179,0
+USPX.US,D,20201224,000000,34.5988,34.5988,34.5988,34.5988,82.0241207674,0
+USPX.US,D,20201228,000000,34.7168,34.7778,34.7068,34.7778,1398.4112296686,0
+USPX.US,D,20201229,000000,35.0087,35.0087,34.8557,34.8557,116.0341220612,0
+USPX.US,D,20201230,000000,34.9607,34.9607,34.9607,34.9607,3.0008824671,0
+USPX.US,D,20201231,000000,34.9677,35.0087,34.9677,35.0087,576.1694336832,0
+USPX.US,D,20210104,000000,34.9197,34.9197,34.9197,34.9197,4.0011766228,0
+USPX.US,D,20210105,000000,34.9527,35.1916,34.9527,35.1916,308.0905999556,0
+USPX.US,D,20210106,000000,35.4306,35.4306,35.4306,35.4306,16.0047064912,0
+USPX.US,D,20210107,000000,35.6945,35.6945,35.6945,35.6945,5.0014707785,0
+USPX.US,D,20210108,000000,35.9284,35.9284,35.9284,35.9284,1.0002941557,0
+USPX.US,D,20210111,000000,35.8185,35.8185,35.8015,35.8015,471.1385473347,0
+USPX.US,D,20210112,000000,35.8774,35.8774,35.8774,35.8774,27.0079422039,0
+USPX.US,D,20210113,000000,35.8645,35.8645,35.8645,35.8645,1.0002941557,0
+USPX.US,D,20210114,000000,35.9684,35.9684,35.9684,35.9684,7.0020590899,0
+USPX.US,D,20210115,000000,35.7225,35.7225,35.7225,35.7225,20.005883114,0
+USPX.US,D,20210119,000000,35.9484,35.9484,35.9484,35.9484,10.002941557,0
+USPX.US,D,20210120,000000,36.2303,36.2303,36.2303,36.2303,1.0002941557,0
+USPX.US,D,20210121,000000,36.1614,36.2583,36.1614,36.2583,842.2476790994,0
+USPX.US,D,20210122,000000,36.0504,36.0504,36.0504,36.0504,5.0014707785,0
+USPX.US,D,20210125,000000,36.1704,36.1704,36.1704,36.1704,24.0070597368,0
+USPX.US,D,20210126,000000,36.1704,36.1964,36.1704,36.1964,805.2367953385,0
+USPX.US,D,20210127,000000,35.6145,35.6145,35.3946,35.3946,1969.5791925733,0
+USPX.US,D,20210128,000000,35.4956,35.4956,35.4956,35.4956,125.0367694625,0
+USPX.US,D,20210129,000000,34.9027,34.9027,34.9027,34.9027,1.0002941557,0
+USPX.US,D,20210201,000000,35.2636,35.2636,35.2606,35.2606,140.041181798,0
+USPX.US,D,20210202,000000,35.5255,35.5255,35.5255,35.5255,20.005883114,0
+USPX.US,D,20210203,000000,35.4956,35.4956,35.4956,35.4956,20.005883114,0
+USPX.US,D,20210204,000000,35.5615,35.5615,35.5615,35.5615,1.0002941557,0
+USPX.US,D,20210205,000000,35.7385,35.7385,35.7385,35.7385,2.0005883114,0
+USPX.US,D,20210208,000000,36.0294,36.0294,36.0294,36.0294,1.0002941557,0
+USPX.US,D,20210209,000000,36.0944,36.1314,36.0944,36.1174,1508.4435867956,0
+USPX.US,D,20210210,000000,36.1064,36.1064,36.1064,36.1064,1.0002941557,0
+USPX.US,D,20210211,000000,36.2773,36.2953,36.2773,36.2953,120.035298684,0
+USPX.US,D,20210212,000000,36.4593,36.4593,36.4593,36.4593,132.0388285524,0
+USPX.US,D,20210216,000000,36.5343,36.5343,36.5343,36.5343,1.0002941557,0
+USPX.US,D,20210217,000000,36.3463,36.4783,36.3463,36.4783,1063.3126875091,0
+USPX.US,D,20210218,000000,36.3263,36.3263,36.3263,36.3263,1.0002941557,0
+USPX.US,D,20210219,000000,36.4973,36.4973,36.3183,36.3183,153.0450058221,0
+USPX.US,D,20210222,000000,36.2193,36.2193,36.0774,36.0774,227.0667733439,0
+USPX.US,D,20210223,000000,36.1714,36.1714,36.0834,36.0834,1455.4279965435,0
+USPX.US,D,20210224,000000,36.3033,36.3033,36.3033,36.3033,2.0005883114,0
+USPX.US,D,20210225,000000,35.6055,35.6055,35.6055,35.6055,6.0017649342,0
+USPX.US,D,20210226,000000,35.3316,35.3316,35.3316,35.3316,1.0002941557,0
+USPX.US,D,20210301,000000,35.8615,35.8615,35.8615,35.8615,25.0073538925,0
+USPX.US,D,20210302,000000,35.6935,35.6935,35.6935,35.6935,122.0358869954,0
+USPX.US,D,20210303,000000,35.4126,35.4126,35.4126,35.4126,177.0520655589,0
+USPX.US,D,20210304,000000,35.1956,35.1956,34.8308,34.8308,210.061772697,0
+USPX.US,D,20210305,000000,34.9317,35.5076,34.9317,35.5046,688.2023791216,0
+USPX.US,D,20210308,000000,35.3056,35.3056,35.3056,35.3056,216.0635376312,0
+USPX.US,D,20210309,000000,35.8774,35.8994,35.7605,35.7605,838.2465024766,0
+USPX.US,D,20210310,000000,35.9164,35.9164,35.8734,35.8734,159.0467707563,0
+USPX.US,D,20210311,000000,36.1864,36.1864,36.1864,36.1864,61.0179434977,0
+USPX.US,D,20210312,000000,36.0744,36.1734,36.0634,36.1734,4435.3042863738,0
+USPX.US,D,20210315,000000,36.2973,36.3793,36.1714,36.3793,222.0653025654,0
+USPX.US,D,20210316,000000,36.5113,36.5113,36.4893,36.4893,149.0438291993,0
+USPX.US,D,20210317,000000,36.4973,36.4973,36.4973,36.4973,61.0179434977,0
+USPX.US,D,20210318,000000,36.1024,36.1024,36.1024,36.1024,56.0164727192,0
+USPX.US,D,20210319,000000,36.2293,36.2293,36.2293,36.2293,681.2003200317,0
+USPX.US,D,20210322,000000,36.4783,36.4783,36.4783,36.4783,200.05883114,0
+USPX.US,D,20210323,000000,36.1414,36.1414,36.1414,36.1414,104.0305921928,0
+USPX.US,D,20210324,000000,35.9354,35.9354,35.9354,35.9354,14.0041181798,0
+USPX.US,D,20210325,000000,35.9944,36.1034,35.9944,36.1034,163.0479473791,0
+USPX.US,D,20210326,000000,36.7662,36.7662,36.7662,36.7662,11.0032357127,0
+USPX.US,D,20210329,000000,36.8572,36.8572,36.8572,36.8572,2.0005883114,0
+USPX.US,D,20210330,000000,36.6782,36.6782,36.6782,36.6782,315.0926590455,0
+USPX.US,D,20210331,000000,36.8042,36.8042,36.8042,36.8042,14.0041181798,0
+USPX.US,D,20210401,000000,37.0971,37.0971,37.0971,37.0971,11.0032357127,0
+USPX.US,D,20210405,000000,37.551,37.551,37.551,37.551,5.0014707785,0
+USPX.US,D,20210406,000000,37.4,37.4,37.396,37.396,820.241207674,0
+USPX.US,D,20210407,000000,37.35,37.35,37.35,37.35,1.0002941557,0
+USPX.US,D,20210408,000000,37.536,37.5729,37.536,37.5729,769.2262057333,0
+USPX.US,D,20210409,000000,37.6829,37.6829,37.6829,37.6829,14.0041181798,0
+USPX.US,D,20210412,000000,37.562,37.562,37.562,37.562,63.0185318091,0
+USPX.US,D,20210413,000000,37.6599,37.6599,37.6599,37.6599,16.0047064912,0
+USPX.US,D,20210414,000000,37.6139,37.6139,37.6139,37.6139,2.0005883114,0
+USPX.US,D,20210415,000000,38.0238,38.0238,38.0238,38.0238,2.0005883114,0
+USPX.US,D,20210416,000000,38.1888,38.2527,38.1888,38.2527,206.0605960742,0
+USPX.US,D,20210419,000000,38.0818,38.0818,38.0818,38.0818,205.0603019185,0
+USPX.US,D,20210420,000000,37.8629,37.8629,37.8629,37.8629,2.0005883114,0
+USPX.US,D,20210421,000000,38.0388,38.1848,38.0388,38.1848,3918.1522078769,0
+USPX.US,D,20210422,000000,37.9448,37.9448,37.9448,37.9448,2.0005883114,0
+USPX.US,D,20210423,000000,38.2487,38.2487,38.2318,38.2318,221.0650084097,0
+USPX.US,D,20210426,000000,38.2128,38.2128,38.2128,38.2128,2.0005883114,0
+USPX.US,D,20210427,000000,38.1598,38.1598,38.1598,38.1598,229.0673616553,0
+USPX.US,D,20210428,000000,38.1218,38.1218,38.1218,38.1218,30.008824671,0
+USPX.US,D,20210429,000000,38.2088,38.2457,38.2088,38.2457,1716.5047711812,0
+USPX.US,D,20210430,000000,37.8679,37.8679,37.8679,37.8679,2.0005883114,0
+USPX.US,D,20210503,000000,38.1468,38.1468,38.1468,38.1468,1.0002941557,0
+USPX.US,D,20210504,000000,37.8729,37.8729,37.8729,37.8729,2.0005883114,0
+USPX.US,D,20210505,000000,38.1798,38.1798,38.1798,38.1798,53.0155902521,0
+USPX.US,D,20210506,000000,38.4347,38.4347,38.4347,38.4347,1.0002941557,0
+USPX.US,D,20210507,000000,38.7916,38.7916,38.7916,38.7916,1.0002941557,0
+USPX.US,D,20210510,000000,38.6466,38.6466,38.6466,38.6466,38.0111779166,0
+USPX.US,D,20210511,000000,38.3087,38.3187,38.3087,38.3187,205.0603019185,0
+USPX.US,D,20210512,000000,37.5709,37.5709,37.5709,37.5709,31.0091188267,0
+USPX.US,D,20210513,000000,38.0138,38.0138,38.0138,38.0138,31.0091188267,0
+USPX.US,D,20210514,000000,38.3867,38.3867,38.3867,38.3867,79.0232383003,0
+USPX.US,D,20210517,000000,38.2777,38.3067,38.2777,38.2857,454.1335466878,0
+USPX.US,D,20210518,000000,38.2757,38.2757,38.2757,38.2757,31.0091188267,0
+USPX.US,D,20210519,000000,38.0918,38.1058,38.0918,38.1058,719.2114979483,0
+USPX.US,D,20210520,000000,38.3457,38.4987,38.3457,38.4987,255.0750097035,0
+USPX.US,D,20210521,000000,38.4317,38.4317,38.4317,38.4317,25.0073538925,0
+USPX.US,D,20210524,000000,38.6946,38.6946,38.6946,38.6946,88.0258857016,0
+USPX.US,D,20210525,000000,38.6086,38.6086,38.6086,38.6086,88.0258857016,0
+USPX.US,D,20210526,000000,38.8046,38.8046,38.6676,38.6676,167.0491240019,0
+USPX.US,D,20210527,000000,38.7046,38.7046,38.7046,38.7046,156.0458882892,0
+USPX.US,D,20210528,000000,38.7946,38.7946,38.7716,38.7716,248.0729506136,0
+USPX.US,D,20210601,000000,38.8726,38.8726,38.8036,38.8036,828.2435609196,0
+USPX.US,D,20210602,000000,38.9076,38.9076,38.9076,38.9076,1.0002941557,0
+USPX.US,D,20210603,000000,38.5107,39.0195,38.5107,38.8206,5743.6890420294,0
+USPX.US,D,20210604,000000,39.0095,39.1655,39.0095,39.1655,1062.3123933534,0
+USPX.US,D,20210607,000000,39.1845,39.2565,39.1845,39.2565,302.0888350214,0
+USPX.US,D,20210608,000000,39.2095,39.2095,39.2095,39.2095,3.0008824671,0
+USPX.US,D,20210609,000000,39.2235,39.2904,39.1895,39.1895,3390.997187823,0
+USPX.US,D,20210610,000000,39.4364,39.4364,39.4364,39.4364,10.002941557,0
+USPX.US,D,20210611,000000,39.3614,39.4304,39.3614,39.4304,254.0747155478,0
+USPX.US,D,20210614,000000,39.4694,39.4694,39.4694,39.4694,54.0158844078,0
+USPX.US,D,20210615,000000,39.3524,39.3754,39.3524,39.3754,124.0364753068,0
+USPX.US,D,20210616,000000,39.0745,39.0745,39.0745,39.0745,91.0267681687,0
+USPX.US,D,20210617,000000,39.0075,39.0075,39.0075,39.0075,203.0597136071,0
+USPX.US,D,20210618,000000,38.4687,38.4687,38.4687,38.4687,51.0150019407,0
+USPX.US,D,20210621,000000,38.7116,38.8646,38.7116,38.8646,608.1788466656,0
+USPX.US,D,20210622,000000,38.9086,38.9086,38.9086,38.9086,242.0711856794,0
+USPX.US,D,20210623,000000,38.7826,38.7826,38.7826,38.7826,1.0002941557,0
+USPX.US,D,20210624,000000,39.0815,39.0815,39.0815,39.0815,39.0114720723,0
+USPX.US,D,20210625,000000,39.2065,39.2065,39.2065,39.2065,1.0002941557,0
+USPX.US,D,20210628,000000,39.1945,39.2485,39.1945,39.2485,945.2779771365,0
+USPX.US,D,20210629,000000,39.2854,39.2854,39.2854,39.2854,71.0208850547,0
+USPX.US,D,20210630,000000,39.2485,39.2485,39.2485,39.2485,13.0038240241,0
+USPX.US,D,20210701,000000,39.2664,39.2664,39.2664,39.2664,56.0164727192,0
+USPX.US,D,20210702,000000,39.4974,39.4974,39.4974,39.4974,3.0008824671,0
+USPX.US,D,20210706,000000,39.3024,39.3024,39.2684,39.2684,602.1770817314,0
+USPX.US,D,20210707,000000,39.5044,39.5044,39.5044,39.5044,65.0191201205,0
+USPX.US,D,20210708,000000,39.1275,39.1275,39.1275,39.1275,65.0191201205,0
+USPX.US,D,20210709,000000,39.4894,39.5814,39.4894,39.5814,209.0614785413,0
+USPX.US,D,20210712,000000,39.6613,39.7163,39.6433,39.6433,424.1247220168,0
+USPX.US,D,20210713,000000,39.7163,39.7163,39.4964,39.4964,211.0620668527,0
+USPX.US,D,20210714,000000,39.7473,39.7653,39.7163,39.7163,343.1008954051,0
+USPX.US,D,20210715,000000,39.5854,39.5854,39.5854,39.5854,65.0191201205,0
+USPX.US,D,20210716,000000,39.4244,39.4244,39.4244,39.4244,65.0191201205,0
+USPX.US,D,20210719,000000,38.9196,38.9196,38.9196,38.9196,87.0255915459,0
+USPX.US,D,20210720,000000,39.3044,39.3044,39.3044,39.3044,65.0191201205,0
+USPX.US,D,20210721,000000,39.5194,39.5724,39.5194,39.5724,951.2797420707,0
+USPX.US,D,20210722,000000,39.6183,39.6183,39.6183,39.6183,65.0191201205,0
+USPX.US,D,20210723,000000,39.9433,39.9433,39.9433,39.9433,65.0191201205,0
+USPX.US,D,20210726,000000,39.9343,39.9343,39.9343,39.9343,113.0332395941,0
+USPX.US,D,20210727,000000,39.6463,39.7543,39.6463,39.7543,377.1108966989,0
+USPX.US,D,20210728,000000,39.9163,39.9163,39.9163,39.9163,329.0967772253,0
+USPX.US,D,20210729,000000,40.1182,40.1182,40.1182,40.1182,14.0041181798,0
+USPX.US,D,20210730,000000,39.9542,39.9542,39.9542,39.9542,14.0041181798,0
+USPX.US,D,20210802,000000,40.0072,40.0072,40.0072,40.0072,1.0002941557,0
+USPX.US,D,20210803,000000,40.3561,40.3561,40.3561,40.3561,345.1014837165,0
+USPX.US,D,20210804,000000,40.2861,40.2861,40.2861,40.2861,36.0105896052,0
+USPX.US,D,20210805,000000,40.3701,40.3701,40.3701,40.3701,1.0002941557,0
+USPX.US,D,20210806,000000,40.3661,40.3661,40.2172,40.2172,282.0829519074,0
+USPX.US,D,20210809,000000,40.2392,40.2392,40.2392,40.2392,23.0067655811,0
+USPX.US,D,20210810,000000,40.2382,40.2552,40.2382,40.2552,415.1220746155,0
+USPX.US,D,20210811,000000,40.3791,40.3791,40.3791,40.3791,107.0314746599,0
+USPX.US,D,20210812,000000,40.3621,40.3621,40.3621,40.3621,1.0002941557,0
+USPX.US,D,20210813,000000,40.5431,40.5431,40.5071,40.5071,169.0497123133,0
+USPX.US,D,20210816,000000,40.636,40.636,40.636,40.636,15.0044123355,0
+USPX.US,D,20210817,000000,40.3851,40.3851,40.3851,40.3851,15.0044123355,0
+USPX.US,D,20210818,000000,40.0232,40.0232,40.0232,40.0232,42.0123545394,0
+USPX.US,D,20210819,000000,39.8963,39.8963,39.8963,39.8963,2.0005883114,0
+USPX.US,D,20210820,000000,40.1482,40.1482,40.1482,40.1482,2.0005883114,0
+USPX.US,D,20210823,000000,40.2382,40.3741,40.2382,40.3741,102.0300038814,0
+USPX.US,D,20210824,000000,40.3891,40.3891,40.3891,40.3891,2.0005883114,0
+USPX.US,D,20210825,000000,40.4241,40.4241,40.4241,40.4241,1.0002941557,0
+USPX.US,D,20210826,000000,40.1942,40.1942,40.1942,40.1942,2.0005883114,0
+USPX.US,D,20210827,000000,40.4861,40.4861,40.4861,40.4861,1.0002941557,0
+USPX.US,D,20210830,000000,40.6231,40.6231,40.6231,40.6231,11.0032357127,0
+USPX.US,D,20210831,000000,40.642,40.642,40.64,40.64,681.2003200317,0
+USPX.US,D,20210901,000000,40.72,40.72,40.711,40.711,145.0426525765,0
+USPX.US,D,20210902,000000,40.847,40.847,40.847,40.847,2.0005883114,0
+USPX.US,D,20210903,000000,41.0059,41.0059,40.9919,40.9919,274.0805986618,0
+USPX.US,D,20210907,000000,40.758,40.758,40.758,40.758,1.0002941557,0
+USPX.US,D,20210908,000000,40.6041,40.6131,40.6041,40.6131,233.0685382781,0
+USPX.US,D,20210909,000000,40.632,40.632,40.4121,40.4121,262.0770687934,0
+USPX.US,D,20210910,000000,40.3201,40.3201,40.3201,40.3201,12.0035298684,0
+USPX.US,D,20210913,000000,40.4071,40.4071,40.4071,40.4071,31.0091188267,0
+USPX.US,D,20210914,000000,40.2062,40.2062,40.2062,40.2062,19.0055889583,0
+USPX.US,D,20210915,000000,40.4241,40.4241,40.4241,40.4241,1.0002941557,0
+USPX.US,D,20210916,000000,40.1492,40.2822,40.1492,40.2822,249.0732447693,0
+USPX.US,D,20210917,000000,39.8533,39.8533,39.8533,39.8533,1.0002941557,0
+USPX.US,D,20210920,000000,39.2495,39.2495,39.2495,39.2495,86.0252973902,0
+USPX.US,D,20210921,000000,39.3614,39.3614,39.3614,39.3614,203.0597136071,0
+USPX.US,D,20210922,000000,39.5624,39.5624,39.5624,39.5624,24.0070597368,0
+USPX.US,D,20210923,000000,39.8633,39.8633,39.8633,39.8633,1.0002941557,0
+USPX.US,D,20210924,000000,39.7483,39.7483,39.7483,39.7483,1.0002941557,0
+USPX.US,D,20210927,000000,39.5294,39.5294,39.5294,39.5294,698.2053206786,0
+USPX.US,D,20210928,000000,38.7796,38.7796,38.7796,38.7796,1.0002941557,0
+USPX.US,D,20210929,000000,38.7216,38.7806,38.7216,38.7806,228.0670674996,0
+USPX.US,D,20210930,000000,38.9086,38.9086,38.5407,38.5407,123.0361811511,0
+USPX.US,D,20211001,000000,38.6616,38.6616,38.6616,38.6616,1.0002941557,0
+USPX.US,D,20211004,000000,38.2457,38.2457,38.2457,38.2457,9.0026474013,0
+USPX.US,D,20211005,000000,38.5547,38.5547,38.5547,38.5547,2.0005883114,0
+USPX.US,D,20211006,000000,38.5047,38.5047,38.5047,38.5047,1.0002941557,0
+USPX.US,D,20211007,000000,39.0565,39.0565,38.8546,38.8546,585.1720810845,0
+USPX.US,D,20211008,000000,38.8036,38.8036,38.8036,38.8036,1.0002941557,0
+USPX.US,D,20211011,000000,39.0175,39.0175,38.6816,38.6816,177.0520655589,0
+USPX.US,D,20211012,000000,38.5906,38.5906,38.5906,38.5906,1.0002941557,0
+USPX.US,D,20211013,000000,38.8426,38.8426,38.8426,38.8426,1.0002941557,0
+USPX.US,D,20211014,000000,39.3624,39.3624,39.3624,39.3624,1.0002941557,0
+USPX.US,D,20211015,000000,39.7063,39.7063,39.6103,39.6103,849.2497381893,0
+USPX.US,D,20211018,000000,39.5884,39.5884,39.5824,39.5824,303.0891291771,0
+USPX.US,D,20211019,000000,39.8833,39.8833,39.8833,39.8833,36.0105896052,0
+USPX.US,D,20211020,000000,39.9852,39.9852,39.9852,39.9852,46.0135311622,0
+USPX.US,D,20211021,000000,39.9353,39.9353,39.9353,39.9353,1.0002941557,0
+USPX.US,D,20211022,000000,40.0262,40.0262,40.0262,40.0262,5.0014707785,0
+USPX.US,D,20211025,000000,40.0872,40.0872,40.0872,40.0872,3.0008824671,0
+USPX.US,D,20211026,000000,40.1122,40.1122,40.1122,40.1122,1.0002941557,0
+USPX.US,D,20211027,000000,39.8213,39.8213,39.8213,39.8213,6.0017649342,0
+USPX.US,D,20211028,000000,40.0982,40.1112,40.0982,40.1112,386.1135441002,0
+USPX.US,D,20211029,000000,40.0662,40.0662,40.0662,40.0662,1.0002941557,0
+USPX.US,D,20211101,000000,40.1682,40.1682,40.1662,40.1662,153.0450058221,0
+USPX.US,D,20211102,000000,40.2452,40.2452,40.2452,40.2452,1.0002941557,0
+USPX.US,D,20211103,000000,40.5721,40.5721,40.5721,40.5721,36.0105896052,0
+USPX.US,D,20211104,000000,40.629,40.629,40.629,40.629,1.0002941557,0
+USPX.US,D,20211105,000000,40.682,40.682,40.682,40.682,1.0002941557,0
+USPX.US,D,20211108,000000,40.745,40.745,40.745,40.745,1.0002941557,0
+USPX.US,D,20211109,000000,40.739,40.739,40.739,40.739,1.0002941557,0
+USPX.US,D,20211110,000000,40.691,40.691,40.4671,40.4671,1038.3053336166,0
+USPX.US,D,20211111,000000,40.6231,40.6231,40.6231,40.6231,38.0111779166,0
+USPX.US,D,20211112,000000,40.799,40.872,40.799,40.872,102.0300038814,0
+USPX.US,D,20211115,000000,40.86,40.86,40.828,40.828,140.041181798,0
+USPX.US,D,20211116,000000,40.926,40.926,40.926,40.926,11.0032357127,0
+USPX.US,D,20211117,000000,40.888,40.888,40.862,40.862,151.0444175107,0
+USPX.US,D,20211118,000000,40.804,40.804,40.804,40.804,1.0002941557,0
+USPX.US,D,20211119,000000,40.746,40.746,40.746,40.746,1.0002941557,0
+USPX.US,D,20211122,000000,40.917,40.917,40.639,40.639,2723.8009859711,0
+USPX.US,D,20211123,000000,40.661,40.661,40.661,40.661,2.0005883114,0
+USPX.US,D,20211124,000000,40.6141,40.6141,40.6141,40.6141,52.0152960964,0
+USPX.US,D,20211126,000000,39.9233,39.9233,39.9233,39.9233,6.0017649342,0
+USPX.US,D,20211129,000000,40.3661,40.3951,40.3131,40.3131,365.1073668305,0
+USPX.US,D,20211130,000000,39.6613,39.6613,39.6613,39.6613,305.0897174885,0
+USPX.US,D,20211201,000000,40.2082,40.2082,39.5334,39.5334,255.0750097035,0
+USPX.US,D,20211202,000000,39.8933,39.8933,39.8933,39.8933,102.0300038814,0
+USPX.US,D,20211203,000000,39.7753,39.7753,39.7733,39.7733,723.2126745711,0
+USPX.US,D,20211206,000000,40.0772,40.0772,40.0772,40.0772,60.017649342,0
+USPX.US,D,20211207,000000,40.717,40.717,40.717,40.717,74.0217675218,0
+USPX.US,D,20211208,000000,40.74,40.836,40.74,40.836,207.0608902299,0
+USPX.US,D,20211209,000000,40.6121,40.681,40.6121,40.6181,1909.5615432313,0
+USPX.US,D,20211210,000000,40.877,40.877,40.877,40.877,60.017649342,0
+USPX.US,D,20211213,000000,40.828,40.828,40.7152,40.7152,140.041181798,0
+USPX.US,D,20211214,000000,40.5187,40.5187,40.5187,40.5187,59.0173551863,0
+USPX.US,D,20211215,000000,40.4981,41.082,40.4981,41.082,1695.4985939115,0
+USPX.US,D,20211216,000000,41.1342,41.1342,41.1342,41.1342,59.0173551863,0
+USPX.US,D,20211217,000000,41.0279,41.0279,40.7769,40.7769,133.0391227081,0
+USPX.US,D,20211220,000000,40.4635,40.4635,40.4635,40.4635,8.0023532456,0
+USPX.US,D,20211221,000000,40.6081,40.8525,40.6081,40.8525,805.2367953385,0
+USPX.US,D,20211222,000000,41.1856,41.1856,41.1856,41.1856,105.0308863485,0
+USPX.US,D,20211223,000000,41.4177,41.4177,41.4177,41.4177,53.0155902521,0
+USPX.US,D,20211227,000000,41.8182,41.8257,41.8182,41.8257,154.0452999778,0
+USPX.US,D,20211228,000000,41.8371,41.8371,41.8371,41.8371,85.0250032345,0
+USPX.US,D,20211229,000000,41.9578,41.9578,41.9578,41.9578,14.0041181798,0
+USPX.US,D,20211230,000000,41.8741,41.8741,41.8741,41.8741,14.0041181798,0
+USPX.US,D,20211231,000000,41.9577,41.9577,41.8449,41.8449,1620.476532234,0
+USPX.US,D,20220103,000000,41.8277,41.8277,41.8277,41.8277,201.0591252957,0
+USPX.US,D,20220104,000000,41.8622,41.8622,41.8622,41.8622,14.0041181798,0
+USPX.US,D,20220105,000000,41.378,41.378,41.378,41.378,3.0008824671,0
+USPX.US,D,20220106,000000,41.3578,41.3578,41.2827,41.2827,7030.0673262596,0
+USPX.US,D,20220107,000000,41.3478,41.3478,41.3073,41.3073,2298.6759697986,0
+USPX.US,D,20220110,000000,41.2244,41.2244,41.2244,41.2244,1.0002941557,0
+USPX.US,D,20220111,000000,41.0888,41.5282,41.0888,41.5282,2936.8636411352,0
+USPX.US,D,20220112,000000,41.7832,41.7832,41.7832,41.7832,2.0005883114,0
+USPX.US,D,20220113,000000,41.5305,41.5305,41.4178,41.4178,1061.3120991977,0
+USPX.US,D,20220114,000000,41.438,41.438,41.438,41.438,20.005883114,0
+USPX.US,D,20220118,000000,40.778,40.778,40.7736,40.7736,1361.4003459077,0
+USPX.US,D,20220119,000000,40.7454,40.7454,40.7454,40.7454,26.0076480482,0
+USPX.US,D,20220120,000000,40.4381,40.4381,40.3228,40.3228,3362.9889514634,0
+USPX.US,D,20220121,000000,40.1681,40.1681,39.9365,39.9365,244.0717739908,0
+USPX.US,D,20220124,000000,39.0135,39.7957,39.0135,39.7957,200.05883114,0
+USPX.US,D,20220125,000000,39.2585,39.5204,39.2585,39.5204,2706.7959853242,0
+USPX.US,D,20220126,000000,39.7183,39.7183,39.211,39.211,210.061772697,0
+USPX.US,D,20220127,000000,39.4144,39.5855,39.1075,39.1075,1160.341220612,0
+USPX.US,D,20220128,000000,39.5282,39.5282,39.5282,39.5282,1.0002941557,0
+USPX.US,D,20220131,000000,40.1299,40.1299,40.1299,40.1299,2.0005883114,0
+USPX.US,D,20220201,000000,40.3983,40.3983,40.3983,40.3983,3.0008824671,0
+USPX.US,D,20220202,000000,40.5981,40.7843,40.5981,40.7843,123.0361811511,0
+USPX.US,D,20220203,000000,40.1492,40.1492,40.1492,40.1492,93.0273564801,0
+USPX.US,D,20220204,000000,40.0506,40.0506,40.0506,40.0506,4.0011766228,0
+USPX.US,D,20220207,000000,39.9834,39.9834,39.9834,39.9834,92.0270623244,0
+USPX.US,D,20220208,000000,40.3075,40.3075,40.3075,40.3075,30.008824671,0
+USPX.US,D,20220209,000000,40.7694,40.7694,40.7694,40.7694,92.0270623244,0
+USPX.US,D,20220210,000000,40.2495,40.2495,40.2495,40.2495,92.0270623244,0
+USPX.US,D,20220211,000000,39.8149,39.8149,39.8149,39.8149,185.0544188045,0
+USPX.US,D,20220214,000000,39.4725,39.5984,39.4725,39.5984,510.150019407,0
+USPX.US,D,20220215,000000,40.0089,40.0304,40.0089,40.0304,126.0370636182,0
+USPX.US,D,20220216,000000,40.1582,40.1704,40.1582,40.1704,1992.5859581544,0
+USPX.US,D,20220217,000000,40.0182,40.0182,39.6848,39.6848,261.0767746377,0
+USPX.US,D,20220218,000000,39.4836,39.4836,39.4836,39.4836,92.0270623244,0
+USPX.US,D,20220222,000000,39.1251,39.1251,39.1251,39.1251,92.0270623244,0
+USPX.US,D,20220223,000000,38.7242,38.7242,38.7242,38.7242,1.0002941557,0
+USPX.US,D,20220224,000000,37.7689,38.606,37.7689,38.606,3324.9777735468,0
+USPX.US,D,20220225,000000,39.0898,39.4483,39.0898,39.4196,10689.14334781,0
+USPX.US,D,20220228,000000,39.139,39.139,39.139,39.139,8.0023532456,0
+USPX.US,D,20220301,000000,38.7177,38.7177,38.7177,38.7177,1.0002941557,0
+USPX.US,D,20220302,000000,38.7686,39.1685,38.7686,39.1685,1034.3041569938,0
+USPX.US,D,20220303,000000,39.1785,39.1785,38.9247,38.9247,800.23532456,0
+USPX.US,D,20220304,000000,38.7855,38.7855,38.7855,38.7855,12.0035298684,0
+USPX.US,D,20220307,000000,37.9165,37.9165,37.9165,37.9165,1.0002941557,0
+USPX.US,D,20220308,000000,37.6074,37.6074,37.6074,37.6074,4.0011766228,0
+USPX.US,D,20220309,000000,38.298,38.298,38.298,38.298,1.0002941557,0
+USPX.US,D,20220310,000000,37.9487,38.085,37.9487,38.085,688.2023791216,0
+USPX.US,D,20220311,000000,37.8789,37.8789,37.7117,37.7117,252.0741272364,0
+USPX.US,D,20220314,000000,37.5291,37.539,37.4323,37.4991,1885.5544834945,0
+USPX.US,D,20220315,000000,37.5689,38.0221,37.5689,38.0221,1191.3503394387,0
+USPX.US,D,20220316,000000,38.5587,38.718,38.4687,38.718,449.1320759093,0
+USPX.US,D,20220317,000000,39.1785,39.1785,39.1346,39.1346,176.0517714032,0
+USPX.US,D,20220318,000000,39.1385,39.5677,39.1385,39.5677,257.0755980149,0
+USPX.US,D,20220321,000000,39.3484,39.3494,39.3484,39.3494,250.073538925,0
+USPX.US,D,20220322,000000,39.7502,39.7502,39.7502,39.7502,147.0432408879,0
+USPX.US,D,20220323,000000,39.3203,39.3203,39.3203,39.3203,50.014707785,0
+USPX.US,D,20220324,000000,39.7313,39.7313,39.7313,39.7313,2.0005883114,0
+USPX.US,D,20220325,000000,39.8762,39.8762,39.8762,39.8762,12.0035298684,0
+USPX.US,D,20220328,000000,39.9283,39.9413,39.9283,39.9413,167.0491240019,0
+USPX.US,D,20220329,000000,40.4031,40.4481,40.3631,40.4481,491.1444304487,0
+USPX.US,D,20220330,000000,40.4161,40.4161,40.2806,40.2806,334.0982480038,0
+USPX.US,D,20220331,000000,39.9432,39.9432,39.9432,39.9432,1.0002941557,0
+USPX.US,D,20220401,000000,40.0282,40.102,40.0082,40.102,777.2285589789,0
+USPX.US,D,20220404,000000,40.3605,40.3605,40.3429,40.3429,100.02941557,0
+USPX.US,D,20220405,000000,39.9283,39.9283,39.9283,39.9283,100.02941557,0
+USPX.US,D,20220406,000000,39.8912,39.8912,39.8912,39.8912,1.0002941557,0
+USPX.US,D,20220407,000000,40.1782,40.1782,40.1625,40.1625,131.0385343967,0
+USPX.US,D,20220408,000000,40.2132,40.2132,40.1084,40.1084,243.0714798351,0
+USPX.US,D,20220411,000000,39.7224,39.7224,39.7224,39.7224,4.0011766228,0
+USPX.US,D,20220412,000000,39.5159,39.5159,39.5159,39.5159,1.0002941557,0
+USPX.US,D,20220413,000000,39.8661,39.8661,39.8661,39.8661,84.0247090788,0
+USPX.US,D,20220414,000000,39.6883,39.6883,39.5872,39.5872,114.0335337498,0
+USPX.US,D,20220418,000000,39.4017,39.4017,39.4017,39.4017,1.0002941557,0
+USPX.US,D,20220419,000000,39.5328,39.7174,39.5328,39.7174,320.094129824,0
+USPX.US,D,20220420,000000,39.9782,39.9782,39.8938,39.8938,309.0908941113,0
+USPX.US,D,20220421,000000,39.7263,39.7263,39.4282,39.4282,435.1279577295,0
+USPX.US,D,20220422,000000,38.6546,38.6546,38.6546,38.6546,1.0002941557,0
+USPX.US,D,20220425,000000,38.3425,38.3425,38.3425,38.3425,223.0655967211,0
+USPX.US,D,20220426,000000,37.8582,37.8582,37.8582,37.8582,1.0002941557,0
+USPX.US,D,20220427,000000,38.1988,38.1988,37.8989,37.9095,1709.5027120913,0
+USPX.US,D,20220428,000000,38.4987,38.4987,38.469,38.469,457.1344291549,0
+USPX.US,D,20220429,000000,37.9588,37.9588,37.6375,37.6375,200.05883114,0
+USPX.US,D,20220502,000000,37.5908,37.6783,37.5908,37.6783,143.0420642651,0
+USPX.US,D,20220503,000000,37.9988,37.9988,37.8089,37.8818,525.1544317425,0
+USPX.US,D,20220504,000000,37.6389,38.6404,37.6389,38.6404,767.2256174219,0
+USPX.US,D,20220505,000000,37.6269,37.6269,37.539,37.539,545.1603148565,0
+USPX.US,D,20220506,000000,37.239,37.2962,37.1991,37.2962,2337.6874418709,0
+USPX.US,D,20220509,000000,36.5088,36.5088,36.5088,36.5088,1.0002941557,0
+USPX.US,D,20220510,000000,36.3593,36.497,36.3593,36.497,255.0750097035,0
+USPX.US,D,20220511,000000,36.6592,36.6592,36.1307,36.1307,246.0723623022,0
+USPX.US,D,20220512,000000,36.1656,36.1656,36.1656,36.1656,1.0002941557,0
+USPX.US,D,20220513,000000,36.7293,36.8581,36.7293,36.8581,638.1876713366,0
+USPX.US,D,20220516,000000,36.8634,36.9117,36.8634,36.9117,177.0520655589,0
+USPX.US,D,20220517,000000,37.4396,37.4396,37.4396,37.4396,40.011766228,0
+USPX.US,D,20220518,000000,36.9191,36.9191,36.2346,36.2346,263.0773629491,0
+USPX.US,D,20220519,000000,36.1694,36.2228,36.1694,36.2228,118.0347103726,0
+USPX.US,D,20220520,000000,36.3964,36.3964,36.3964,36.3964,3.0008824671,0
+USPX.US,D,20220523,000000,37.0091,37.0091,36.8973,36.8973,485.1426655145,0
+USPX.US,D,20220524,000000,36.5792,36.8602,36.5792,36.8602,2238.6583204566,0
+USPX.US,D,20220525,000000,37.0881,37.0881,37.0881,37.0881,32.0094129824,0
+USPX.US,D,20220526,000000,37.5689,37.5714,37.5689,37.5714,248.0729506136,0
+USPX.US,D,20220527,000000,37.9988,38.0686,37.9988,38.0686,154.0452999778,0
+USPX.US,D,20220531,000000,38.0988,38.0988,37.9187,37.9187,319.0938356683,0
+USPX.US,D,20220601,000000,37.6353,37.6353,37.6353,37.6353,16.0047064912,0
+USPX.US,D,20220602,000000,38.0977,38.0977,38.0977,38.0977,76.0223558332,0
+USPX.US,D,20220603,000000,37.7106,37.7106,37.7106,37.7106,8.0023532456,0
+USPX.US,D,20220606,000000,37.7283,37.7283,37.7283,37.7283,8.0023532456,0
+USPX.US,D,20220607,000000,38.0027,38.0027,38.0027,38.0027,8.0023532456,0
+USPX.US,D,20220608,000000,37.571,37.571,37.571,37.571,1.0002941557,0
+USPX.US,D,20220609,000000,36.8169,36.8169,36.8169,36.8169,8.0023532456,0
+USPX.US,D,20220610,000000,36.1559,36.1559,36.1559,36.1559,8.0023532456,0
+USPX.US,D,20220613,000000,35.018,35.018,35.018,35.018,79.0232383003,0
+USPX.US,D,20220614,000000,34.8268,34.8268,34.8268,34.8268,29.0085305153,0
+USPX.US,D,20220615,000000,35.1932,35.1932,35.1932,35.1932,29.0085305153,0
+USPX.US,D,20220616,000000,34.5354,34.5354,34.3327,34.3327,1273.3744602061,0
+USPX.US,D,20220617,000000,33.6661,33.6661,33.6661,33.6661,1.0002941557,0
+USPX.US,D,20220621,000000,34.2903,34.2903,34.2903,34.2903,1.0002941557,0
+USPX.US,D,20220622,000000,34.1231,34.1231,34.1231,34.1231,82.0241207674,0
+USPX.US,D,20220623,000000,34.06,34.1297,34.06,34.1297,1331.3915212367,0
+USPX.US,D,20220624,000000,34.928,34.928,34.928,34.928,116.0341220612,0
+USPX.US,D,20220627,000000,34.962,34.962,34.962,34.962,61.0179434977,0
+USPX.US,D,20220628,000000,35.3496,35.3496,34.6712,34.6712,286.0841285302,0
+USPX.US,D,20220629,000000,34.6898,34.6898,34.5632,34.5632,1791.5268328587,0
+USPX.US,D,20220630,000000,34.3342,34.3342,34.3342,34.3342,2.0005883114,0
+USPX.US,D,20220701,000000,34.3499,34.4106,34.3499,34.4106,188.0553012716,0
+USPX.US,D,20220705,000000,34.0799,34.0799,34.0799,34.0799,88.0258857016,0
+USPX.US,D,20220706,000000,34.2399,34.2399,34.1121,34.1121,100.02941557,0
+USPX.US,D,20220707,000000,34.6136,34.6136,34.6136,34.6136,2.0005883114,0
+USPX.US,D,20220708,000000,34.6142,34.6142,34.6142,34.6142,31.0091188267,0
+USPX.US,D,20220711,000000,34.3067,34.3067,34.2231,34.2231,1655.4868276835,0
+USPX.US,D,20220712,000000,34.0542,34.0542,34.0542,34.0542,30.008824671,0
+USPX.US,D,20220713,000000,33.88,34.008,33.88,34.008,100.02941557,0
+USPX.US,D,20220714,000000,33.7091,33.7091,33.7091,33.7091,2.0005883114,0
+USPX.US,D,20220715,000000,34.1999,34.2199,34.1558,34.1558,4666.3722363405,0
+USPX.US,D,20220718,000000,34.125,34.1539,34.125,34.1539,290.085305153,0
+USPX.US,D,20220719,000000,34.6898,34.7892,34.6898,34.7892,100.02941557,0
+USPX.US,D,20220720,000000,34.6698,34.7498,34.6698,34.7498,368.1082492976,0
+USPX.US,D,20220721,000000,34.5398,34.9697,34.5098,34.9697,4202.2357480957,0
+USPX.US,D,20220722,000000,34.8897,34.8897,34.6398,34.7202,1982.5830165974,0
+USPX.US,D,20220725,000000,34.9797,34.9797,34.9797,34.9797,150.044123355,0
+USPX.US,D,20220726,000000,34.7298,34.7298,34.7298,34.7298,115.0338279055,0
+USPX.US,D,20220727,000000,35.3396,35.3396,35.3396,35.3396,100.02941557,0
+USPX.US,D,20220728,000000,35.4596,35.6095,35.4595,35.6095,1643.4832978151,0
+USPX.US,D,20220729,000000,35.7896,35.8994,35.7896,35.8994,5294.5569661201,0
+USPX.US,D,20220801,000000,35.4896,35.8195,35.4896,35.8195,600.17649342,0
+USPX.US,D,20220802,000000,35.496,35.496,35.496,35.496,0,0
+USPX.US,D,20220803,000000,36.09,36.09,36.09,36.09,0,0
+USPX.US,D,20220804,000000,36.0209,36.0209,36.0209,36.0209,0,0
+USPX.US,D,20220805,000000,35.9948,35.9948,35.9948,35.9948,86.0252973902,0
+USPX.US,D,20220808,000000,36.2193,36.2193,35.9294,35.9729,4497.3225240272,0
+USPX.US,D,20220809,000000,35.773,35.773,35.773,35.773,22.0064714254,0
+USPX.US,D,20220810,000000,36.4593,36.5849,36.4593,36.5849,153.0450058221,0
+USPX.US,D,20220811,000000,36.5702,36.5702,36.5702,36.5702,2.0005883114,0
+USPX.US,D,20220812,000000,37.1807,37.1807,37.1807,37.1807,62.0182376534,0
+USPX.US,D,20220815,000000,37.35,37.35,37.35,37.35,8.0023532456,0
+USPX.US,D,20220816,000000,37.309,37.4232,37.309,37.4232,178.0523597146,0
+USPX.US,D,20220817,000000,37.1091,37.1268,37.1091,37.1268,148.0435350436,0
+USPX.US,D,20220818,000000,37.1865,37.1865,37.1865,37.1865,8.0023532456,0
+USPX.US,D,20220819,000000,36.7159,36.7159,36.7159,36.7159,8.0023532456,0
+USPX.US,D,20220822,000000,36.2109,36.2109,35.9155,35.9155,511.1503135627,0
+USPX.US,D,20220823,000000,36.0094,36.0094,35.865,35.865,11879583.419567,0
+USPX.US,D,20220824,000000,36.0494,36.0494,35.676,35.676,25691.555094999,0
+USPX.US,D,20220825,000000,36.2793,36.457,36.2793,36.457,1403.4127004471,0
+USPX.US,D,20220826,000000,35.3196,35.3496,35.2696,35.3082,2805.8251067385,0
+USPX.US,D,20220829,000000,35.1597,35.1597,35.0559,35.0559,100.02941557,0
+USPX.US,D,20220830,000000,34.9897,34.9897,34.5698,34.6172,347.1020720279,0
+USPX.US,D,20220831,000000,34.4099,34.4346,34.4099,34.4346,108.0317688156,0
+USPX.US,D,20220901,000000,33.97,34.411,33.97,34.411,100.02941557,0
+USPX.US,D,20220902,000000,34.6498,34.6498,34.0099,34.0099,307.0903057999,0
+USPX.US,D,20220906,000000,33.9179,33.9179,33.9179,33.9179,3.0008824671,0
+USPX.US,D,20220907,000000,34,34.5712,34,34.5712,102.0300038814,0
+USPX.US,D,20220908,000000,34.8298,34.8298,34.3799,34.8055,24351.160926361,0
+USPX.US,D,20220909,000000,35.0497,35.4296,35.0497,35.4077,4042.1886831837,0
+USPX.US,D,20220912,000000,35.8095,35.8095,35.6095,35.7456,1306.3841673442,0
+USPX.US,D,20220913,000000,34.8697,34.8997,34.2199,34.2569,1649.4850627493,0
+USPX.US,D,20220914,000000,34.2499,34.4599,34.05,34.3272,5501.61785635,0
+USPX.US,D,20220915,000000,34.4399,34.4399,33.93,33.9956,1051.3091576407,0
+USPX.US,D,20220916,000000,33.44,33.7073,33.41,33.7073,2625,0
+USPX.US,D,20220919,000000,33.57,33.9081,33.52,33.9081,1914,0
+USPX.US,D,20220920,000000,33.51,33.61,33.32,33.5347,2427,0
+USPX.US,D,20220921,000000,33.54,33.86,33.02,33.0262,9909,0
+USPX.US,D,20220922,000000,32.75,32.78,32.66,32.66,6307,0
+USPX.US,D,20220923,000000,31.99,32.0404,31.99,32.0404,167,0
+USPX.US,D,20220926,000000,32.1,32.1,31.7943,31.7943,168,0
+USPX.US,D,20220927,000000,31.84,31.84,31.6,31.6935,33983,0
+USPX.US,D,20220928,000000,32.05,32.383,32.05,32.383,1981,0
+USPX.US,D,20220929,000000,31.6585,31.6585,31.6585,31.6585,2,0
+USPX.US,D,20220930,000000,31.67,31.67,31.207,31.207,5830343,0
+USPX.US,D,20221003,000000,31.66,32.1201,31.66,31.968,3037,0
+USPX.US,D,20221004,000000,32.9,32.9698,32.84,32.9698,1153,0
+USPX.US,D,20221005,000000,32.51,33.04,32.42,32.9261,12016,0
+USPX.US,D,20221006,000000,32.75,32.82,32.59,32.6386,14084,0
+USPX.US,D,20221007,000000,31.9,31.95,31.54,31.6899,726,0
+USPX.US,D,20221010,000000,31.58,31.58,31.42,31.4568,490,0
+USPX.US,D,20221011,000000,31.05,31.63,31.05,31.2098,3671,0
+USPX.US,D,20221012,000000,31.22,31.29,31.1381,31.1381,851,0
+USPX.US,D,20221013,000000,30.69,31.9123,30.69,31.9123,4226,0
+USPX.US,D,20221014,000000,31.56,31.56,31.1365,31.1365,17778,0
+USPX.US,D,20221017,000000,31.99,31.99,31.9596,31.9596,203,0
+USPX.US,D,20221018,000000,32.12,32.39,32.12,32.2963,17241,0
+USPX.US,D,20221019,000000,31.94,32.0958,31.92,32.0958,16850,0
+USPX.US,D,20221020,000000,32,32,31.8956,31.8956,20611,0
+USPX.US,D,20221021,000000,32.35,32.604,32.35,32.604,3880,0
+USPX.US,D,20221024,000000,32.87,32.9587,32.84,32.9587,20622,0
+USPX.US,D,20221025,000000,33.36,33.55,32.17,33.5326,30232,0
+USPX.US,D,20221026,000000,33.5,33.5,33.31,33.31,11778,0
+USPX.US,D,20221027,000000,32.96,33.1923,32.96,33.0947,1853,0
+USPX.US,D,20221028,000000,33.9062,33.9062,33.9062,33.9062,50,0
+USPX.US,D,20221031,000000,33.73,33.73,33.6601,33.6615,587800,0
+USPX.US,D,20221101,000000,33.5,33.64,33.5,33.5593,3880,0
+USPX.US,D,20221102,000000,33.3,33.37,32.7188,32.7188,1908,0
+USPX.US,D,20221103,000000,32.36,32.382,32.3361,32.3361,910,0
+USPX.US,D,20221104,000000,32.28,32.7125,32.27,32.7125,4553,0
+USPX.US,D,20221107,000000,32.9174,33.0469,32.8625,33.0469,440,0
+USPX.US,D,20221108,000000,33.51,33.51,33.105,33.2641,1475,0
+USPX.US,D,20221109,000000,32.66,32.66,31.8648,31.8648,100,0
+USPX.US,D,20221110,000000,33.91,34.3602,33.91,34.3602,1207,0
+USPX.US,D,20221111,000000,34.7498,34.7498,34.7498,34.7498,63,0
+USPX.US,D,20221114,000000,34.7608,34.865,34.46,34.46,51087,0
+USPX.US,D,20221115,000000,34.9,34.9,34.7302,34.7302,801,0
+USPX.US,D,20221116,000000,34.4743,34.4743,34.4743,34.4743,30,0
+USPX.US,D,20221117,000000,34.27,34.2873,34.27,34.2873,1916,0
+USPX.US,D,20221118,000000,34.4,34.4449,34.4,34.4449,126,0
+USPX.US,D,20221121,000000,34.29,34.3456,34.29,34.3456,10350,0
+USPX.US,D,20221122,000000,34.6,34.7951,34.6,34.7951,831,0
+USPX.US,D,20221123,000000,35.0118,35.06,35.0045,35.0045,10302,0
+USPX.US,D,20221125,000000,35.04,35.04,34.9964,34.9964,100,0
+USPX.US,D,20221128,000000,35.37,37.12,34.4769,34.4769,21053,0
+USPX.US,D,20221129,000000,34.4,34.4125,34.39,34.4125,12443,0
+USPX.US,D,20221130,000000,34.39,35.4242,34.39,35.4242,252,0
+USPX.US,D,20221201,000000,35.47,35.5055,35.47,35.5055,450,0
+USPX.US,D,20221202,000000,35.37,35.4433,35.28,35.4433,5273,0
+USPX.US,D,20221205,000000,35.0405,35.082,34.72,34.8057,19310,0
+USPX.US,D,20221206,000000,34.43,34.43,34.24,34.2747,82019,0
+USPX.US,D,20221207,000000,33.68,34.3,33.68,34.224,3230,0
+USPX.US,D,20221208,000000,34.29,34.4737,34.29,34.4737,2684,0
+USPX.US,D,20221209,000000,34.44,34.56,34.2531,34.2531,27544,0
+USPX.US,D,20221212,000000,34.42,34.7099,34.42,34.7099,3068,0
+USPX.US,D,20221213,000000,35.1968,35.1968,34.87,35.0114,10408,0
+USPX.US,D,20221214,000000,35.16,35.28,34.8359,34.8359,3389,0
+USPX.US,D,20221215,000000,33.9,33.9174,33.9,33.9174,11512,0
+USPX.US,D,20221216,000000,33.66,33.74,33.4448,33.4448,103634,0
+USPX.US,D,20221219,000000,33.17,33.17,33,33.0587,3178,0
+USPX.US,D,20221220,000000,33.06,33.1069,33.06,33.1069,12029,0
+USPX.US,D,20221221,000000,33.605,33.605,33.54,33.5624,2281,0
+USPX.US,D,20221222,000000,33,33.0808,32.65,33.0808,9428,0
+USPX.US,D,20221223,000000,33.2,33.2646,33.2,33.2646,82542,0
+USPX.US,D,20221227,000000,33.22,33.22,33.136,33.136,90458,0
+USPX.US,D,20221228,000000,32.8801,32.99,32.7539,32.7539,4375,0
+USPX.US,D,20221229,000000,33.27,33.3296,33.26,33.3296,15075,0
+USPX.US,D,20221230,000000,33.07,33.2307,33.04,33.2307,21236,0
+USPX.US,D,20230103,000000,33.43,33.4481,32.94,33.1108,12733,0
+USPX.US,D,20230104,000000,33.42,33.42,33.3183,33.3183,8281,0
+USPX.US,D,20230105,000000,33.01,33.01,32.9708,32.9708,1508,0
+USPX.US,D,20230106,000000,33.5,33.71,33.5,33.6959,37699,0
+USPX.US,D,20230109,000000,34.05,34.05,33.7164,33.7164,17499,0
+USPX.US,D,20230110,000000,33.72,33.9421,33.72,33.9421,1225,0
+USPX.US,D,20230111,000000,34.21,34.3776,34.21,34.3776,1950,0
+USPX.US,D,20230112,000000,34.4966,34.62,34.4966,34.5263,26331,0
+USPX.US,D,20230113,000000,34.41,34.6836,34.41,34.6836,1194,0
+USPX.US,D,20230117,000000,34.66,34.66,34.619,34.619,15514,0
+USPX.US,D,20230118,000000,34.35,34.35,34.0932,34.0932,12407,0
+USPX.US,D,20230119,000000,33.795,33.8372,33.79,33.8372,200,0
+USPX.US,D,20230120,000000,34.15,34.4537,34.11,34.4537,5475,0
+USPX.US,D,20230123,000000,34.8666,34.947,34.8666,34.8943,4689,0
+USPX.US,D,20230124,000000,34.83,34.87,34.83,34.8675,1625,0
+USPX.US,D,20230125,000000,34.69,34.8282,34.69,34.8282,2800,0
+USPX.US,D,20230126,000000,34.94,35.2237,34.94,35.2237,1126,0
+USPX.US,D,20230127,000000,35.22,35.43,35.22,35.3677,8717,0
+USPX.US,D,20230130,000000,35.01,35.01,34.8883,34.8883,4244,0
+USPX.US,D,20230131,000000,35.17,35.3756,35.17,35.3756,414100,0
+USPX.US,D,20230201,000000,35.782,35.782,35.782,35.782,91,0
+USPX.US,D,20230202,000000,36.36,36.36,36.16,36.3238,1005,0
+USPX.US,D,20230203,000000,35.9704,35.9704,35.9704,35.9704,1,0
+USPX.US,D,20230206,000000,35.72,35.77,35.7,35.7242,9353,0
+USPX.US,D,20230207,000000,35.35,36.2123,35.35,36.2123,286,0
+USPX.US,D,20230208,000000,36.04,36.13,35.78,35.8081,10775,0
+USPX.US,D,20230209,000000,35.85,35.85,35.4917,35.4917,844,0
+USPX.US,D,20230210,000000,35.5504,35.5504,35.5504,35.5504,51,0
+USPX.US,D,20230213,000000,35.84,35.93,35.84,35.9021,36292,0
+USPX.US,D,20230214,000000,35.97,36.0132,35.97,36.0132,1575,0
+USPX.US,D,20230215,000000,36.03,36.0883,36.03,36.0883,131,0
+USPX.US,D,20230216,000000,35.67,36.02,35.6503,35.6503,3390,0
+USPX.US,D,20230217,000000,35.36,35.5042,35.35,35.5042,1924,0
+USPX.US,D,20230221,000000,34.87,34.87,34.8022,34.8022,136,0
+USPX.US,D,20230222,000000,34.85,34.93,34.72,34.7202,22150,0
+USPX.US,D,20230223,000000,34.57,34.9361,34.57,34.9361,520,0
+USPX.US,D,20230224,000000,34.5501,34.5545,34.55,34.5545,442,0
+USPX.US,D,20230227,000000,34.7174,34.7174,34.6597,34.6597,333,0
+USPX.US,D,20230228,000000,34.73,34.73,34.6314,34.6314,14088,0
+USPX.US,D,20230301,000000,34.54,34.54,34.4171,34.4171,1028,0
+USPX.US,D,20230302,000000,34.33,34.67,34.33,34.67,42910,0
+USPX.US,D,20230303,000000,35.06,35.2411,35.06,35.2411,4375,0
+USPX.US,D,20230306,000000,35.2685,35.2685,35.2685,35.2685,25,0
+USPX.US,D,20230307,000000,34.86,34.87,34.69,34.7376,83479,0
+USPX.US,D,20230308,000000,34.81,34.81,34.7762,34.7762,275,0
+USPX.US,D,20230309,000000,34.68,34.69,34.1461,34.1461,4077,0
+USPX.US,D,20230310,000000,33.88,33.88,33.5784,33.5784,9561,0
+USPX.US,D,20230313,000000,33.69,33.8409,33.5588,33.5588,1889,0
+USPX.US,D,20230314,000000,34.0769,34.0769,34.0769,34.0769,11,0
+USPX.US,D,20230315,000000,33.5821,33.82,33.51,33.8021,9975,0
+USPX.US,D,20230316,000000,34.39,34.469,34.39,34.469,31574,0
+USPX.US,D,20230317,000000,34.12,34.12,34.0064,34.0064,262,0
+USPX.US,D,20230320,000000,34.1887,34.2837,34.1887,34.2837,2128,0
+USPX.US,D,20230321,000000,34.53,34.7597,34.53,34.7597,2600,0
+USPX.US,D,20230322,000000,34.64,34.64,34.22,34.22,10005,0
+USPX.US,D,20230323,000000,34.3209,34.3209,34.3209,34.3209,29,0
+USPX.US,D,20230324,000000,34.07,34.4154,33.99,34.4154,1870951,0
+USPX.US,D,20230327,000000,34.57,34.64,34.5192,34.5192,1420,0
+USPX.US,D,20230328,000000,34.4523,34.4523,34.4523,34.4523,17,0
+USPX.US,D,20230329,000000,34.87,34.9499,34.87,34.9499,42008,0
+USPX.US,D,20230330,000000,34.72,35.1671,34.72,35.1671,393,0
+USPX.US,D,20230331,000000,35.6824,35.6824,35.6824,35.6824,776510,0
+USPX.US,D,20230403,000000,35.66,35.8171,35.66,35.8171,9427,0
+USPX.US,D,20230404,000000,35.68,35.68,35.5939,35.5939,1595,0
+USPX.US,D,20230405,000000,35.45,35.5033,35.45,35.5033,1130,0
+USPX.US,D,20230406,000000,35.4796,35.6299,35.47,35.6157,10553,0
+USPX.US,D,20230410,000000,35.53,35.6318,35.53,35.6318,671,0
+USPX.US,D,20230411,000000,35.69,35.69,35.6603,35.6603,2200,0
+USPX.US,D,20230412,000000,35.5019,35.5019,35.5019,35.5019,3,0
+USPX.US,D,20230413,000000,35.84,36.03,35.84,35.9902,202,0
+USPX.US,D,20230414,000000,35.9253,35.9253,35.9253,35.9253,173,0
+USPX.US,D,20230417,000000,35.86,36.0368,35.86,36.0368,5102,0
+USPX.US,D,20230418,000000,36,36.1057,35.99,36.1057,7146,0
+USPX.US,D,20230419,000000,35.94,36.0717,35.94,36.0717,507,0
+USPX.US,D,20230420,000000,35.8553,35.8553,35.8553,35.8553,164,0
+USPX.US,D,20230421,000000,35.8955,35.8955,35.8955,35.8955,20,0
+USPX.US,D,20230424,000000,36.19,36.19,35.9035,35.9035,143,0
+USPX.US,D,20230425,000000,35.56,35.57,35.3522,35.3522,19597,0
+USPX.US,D,20230426,000000,35.24,35.24,35.2316,35.2316,108,0
+USPX.US,D,20230427,000000,35.77,35.8717,35.77,35.8717,100,0
+USPX.US,D,20230428,000000,36.15,36.1568,36.04,36.1568,521059,0
+USPX.US,D,20230501,000000,36.2344,36.2344,36.1826,36.1826,599,0
+USPX.US,D,20230502,000000,35.73,35.7696,35.72,35.7696,19550,0
+USPX.US,D,20230503,000000,35.5089,35.5089,35.5089,35.5089,103,0
+USPX.US,D,20230504,000000,35.18,35.2627,35.18,35.2627,16201,0
+USPX.US,D,20230505,000000,35.79,35.8955,35.79,35.8955,251,0
+USPX.US,D,20230508,000000,36.3,36.3,35.7,35.9348,676,0
+USPX.US,D,20230509,000000,35.798,35.798,35.798,35.798,26,0
+USPX.US,D,20230510,000000,35.79,35.9546,35.79,35.9546,2075,0
+USPX.US,D,20230511,000000,35.88,35.9074,35.87,35.9074,7294,0
+USPX.US,D,20230512,000000,35.66,35.8453,35.66,35.8453,12065,0
+USPX.US,D,20230515,000000,35.89,35.9655,35.89,35.9655,12286,0
+USPX.US,D,20230516,000000,35.87,35.87,35.7428,35.7428,100,0
+USPX.US,D,20230517,000000,35.86,36.1745,35.86,36.1745,269557,0
+USPX.US,D,20230518,000000,36.225,36.534,36.225,36.534,5476,0
+USPX.US,D,20230519,000000,36.63,36.65,36.47,36.4938,5842,0
+USPX.US,D,20230522,000000,36.55,36.564,36.5005,36.5005,840654,0
+USPX.US,D,20230523,000000,36.47,36.47,36.1207,36.1207,7965,0
+USPX.US,D,20230524,000000,35.7991,35.93,35.75,35.8401,18024,0
+USPX.US,D,20230525,000000,36.14,36.2058,35.97,36.1378,3336,0
+USPX.US,D,20230526,000000,36.36,36.6435,36.36,36.6435,29543,0
+USPX.US,D,20230530,000000,36.82,36.82,36.5421,36.6212,4843,0
+USPX.US,D,20230531,000000,36.35,36.53,36.35,36.4526,15886,0
+USPX.US,D,20230601,000000,36.78,36.8601,36.7776,36.7776,25490,0
+USPX.US,D,20230602,000000,37.3,37.41,37.29,37.3814,37982,0
+USPX.US,D,20230605,000000,37.46,37.52,37.2501,37.3072,17402,0
+USPX.US,D,20230606,000000,37.36,37.41,37.28,37.3978,5607,0
+USPX.US,D,20230607,000000,37.494,37.494,37.22,37.2528,140318,0
+USPX.US,D,20230608,000000,37.28,37.52,37.28,37.4643,23056,0
+USPX.US,D,20230609,000000,37.46,37.62,37.46,37.5354,2407,0
+USPX.US,D,20230612,000000,37.66,37.858,37.66,37.858,10094,0
+USPX.US,D,20230613,000000,38.09,38.1372,38.07,38.1372,38675,0
+USPX.US,D,20230614,000000,38.22,38.28,38.1545,38.1545,55703,0
+USPX.US,D,20230615,000000,38.52,38.78,38.5199,38.6646,34897,0
+USPX.US,D,20230616,000000,38.56,38.64,38.46,38.46,32985,0
+USPX.US,D,20230620,000000,38.1001,38.28,38.1001,38.2488,16758,0
+USPX.US,D,20230621,000000,38.12,38.22,38.0237,38.0237,9618,0
+USPX.US,D,20230622,000000,38.1199,38.1372,38.0385,38.1372,1364,0
+USPX.US,D,20230623,000000,37.9,38.038,37.84,37.9023,26597,0
+USPX.US,D,20230626,000000,37.9099,37.9099,37.72,37.8451,27755,0
+USPX.US,D,20230627,000000,37.96,38.34,37.96,38.2322,45248,0
+USPX.US,D,20230628,000000,37.97,38.255,37.97,38.1018,22217,0
+USPX.US,D,20230629,000000,38.2697,38.33,38.235,38.2988,6354,0
+USPX.US,D,20230630,000000,38.84,38.89,38.75,38.808,10127,0
+USPX.US,D,20230703,000000,38.8699,38.9,38.8,38.8367,6798,0
+USPX.US,D,20230705,000000,38.88,38.88,38.71,38.8144,17803,0
+USPX.US,D,20230706,000000,38.27,38.54,38.27,38.4891,6746,0
+USPX.US,D,20230707,000000,38.67,38.7579,38.4149,38.4149,4614,0
+USPX.US,D,20230710,000000,38.68,38.68,38.3701,38.452,2920,0
+USPX.US,D,20230711,000000,38.56,38.7744,38.56,38.7744,16307,0
+USPX.US,D,20230712,000000,38.95,39.1799,38.94,39.0379,11045,0
+USPX.US,D,20230713,000000,39.27,39.37,39.23,39.3373,396640,0
+USPX.US,D,20230714,000000,39.4,39.4086,39.27,39.2857,46879,0
+USPX.US,D,20230717,000000,39.39,39.5,39.39,39.4607,6121,0
+USPX.US,D,20230718,000000,39.53,39.8,39.53,39.755,105227,0
+USPX.US,D,20230719,000000,39.86,39.91,39.77,39.8454,55635,0
+USPX.US,D,20230720,000000,39.706,39.78,39.54,39.575,181166,0
+USPX.US,D,20230721,000000,39.69,39.69,39.5604,39.5719,6254,0
+USPX.US,D,20230724,000000,39.7191,39.72,39.6954,39.6954,3176,0
+USPX.US,D,20230725,000000,39.52,40.02,39.52,39.8641,86376,0
+USPX.US,D,20230726,000000,39.73,39.8164,39.73,39.8164,16115,0
+USPX.US,D,20230727,000000,40.0693,40.0693,39.56,39.5836,15947,0
+USPX.US,D,20230728,000000,40,40,39.82,39.9864,4043,0
+USPX.US,D,20230731,000000,40,40.03,39.985,40.0223,480689,0
+USPX.US,D,20230801,000000,40.18,40.18,39.9,39.967,33810,0
+USPX.US,D,20230802,000000,39.91,39.91,39.325,39.4087,34917,0
+USPX.US,D,20230803,000000,39.26,39.48,39.22,39.34,69444,0
+USPX.US,D,20230804,000000,39.63,39.63,39.0795,39.0795,5297,0
+USPX.US,D,20230807,000000,39.2,39.4227,39.2,39.4227,13532,0
+USPX.US,D,20230808,000000,39,39.3,38.97,39.2825,37132,0
+USPX.US,D,20230809,000000,38.97,39.19,38.9645,38.9645,14486,0
+USPX.US,D,20230810,000000,39.13,39.13,38.95,38.9692,20609,0
+USPX.US,D,20230811,000000,38.85,38.98,38.85,38.9129,18859,0
+USPX.US,D,20230814,000000,39.07,39.16,39.05,39.16,8229,0
+USPX.US,D,20230815,000000,38.95,38.95,38.7051,38.7051,23750,0
+USPX.US,D,20230816,000000,38.783,38.783,38.4277,38.4277,10047,0
+USPX.US,D,20230817,000000,38.37,38.51,38.0401,38.16,5630,0
+USPX.US,D,20230818,000000,38.025,38.15,38.025,38.0978,62726,0
+USPX.US,D,20230821,000000,38.31,38.46,38.13,38.388,10042,0
+USPX.US,D,20230822,000000,38.43,38.44,38.2901,38.2901,5417,0
+USPX.US,D,20230823,000000,38.655,38.77,38.655,38.6768,13000,0
+USPX.US,D,20230824,000000,38.41,38.445,38.2136,38.2136,144901,0
+USPX.US,D,20230825,000000,38.08,38.55,38.08,38.48,78492,0
+USPX.US,D,20230828,000000,38.69,38.6994,38.52,38.65,43088,0
+USPX.US,D,20230829,000000,38.76,39.2499,38.76,39.2215,21226,0
+USPX.US,D,20230830,000000,39.36,39.46,39.36,39.4158,6741,0
+USPX.US,D,20230831,000000,39.56,39.56,39.4204,39.4204,450016,0
+USPX.US,D,20230901,000000,40.01,40.01,39.3891,39.4853,7308,0
+USPX.US,D,20230905,000000,39.48,39.48,39.3246,39.3246,7393,0
+USPX.US,D,20230906,000000,39.2,39.46,39.01,39.1026,463448,0
+USPX.US,D,20230907,000000,38.96,39.06,38.93,38.9809,3966,0
+USPX.US,D,20230908,000000,39.155,39.155,38.95,39.0012,17662,0
+USPX.US,D,20230911,000000,39.6,39.6,39.0901,39.2825,41699,0
+USPX.US,D,20230912,000000,39.19,39.32,39.0658,39.0658,4253,0
+USPX.US,D,20230913,000000,39.2,39.23,39.15,39.15,3104,0
+USPX.US,D,20230914,000000,39.32,39.52,39.32,39.47,11862,0
+USPX.US,D,20230915,000000,38.9594,38.97,38.77,38.87,174678,0
+USPX.US,D,20230918,000000,38.91,38.93,38.86,38.89,14231,0
+USPX.US,D,20230919,000000,38.56,38.88,38.53,38.7231,93211,0
+USPX.US,D,20230920,000000,38.8,38.84,38.382,38.382,35442,0
+USPX.US,D,20230921,000000,38.53,38.53,37.75,37.75,20520,0
+USPX.US,D,20230922,000000,37.77,37.92,37.6471,37.6471,186414,0
+USPX.US,D,20230925,000000,37.786,37.786,37.62,37.7708,151432,0
+USPX.US,D,20230926,000000,37.5399,37.54,37.2527,37.2527,4283,0
+USPX.US,D,20230927,000000,37.16,37.2528,37.16,37.2528,623,0
+USPX.US,D,20230928,000000,37.38,37.5801,37.37,37.4955,1907,0
+USPX.US,D,20230929,000000,37.61,37.65,37.36,37.3991,209456,0
+USPX.US,D,20231002,000000,37.38,37.4045,37.1647,37.3815,62441,0
+USPX.US,D,20231003,000000,37.16,37.16,36.8009,36.8486,123034,0
+USPX.US,D,20231004,000000,36.84,37.1871,36.84,37.1871,25540,0
+USPX.US,D,20231005,000000,37.01,37.1943,36.95,37.1229,132336,0
+USPX.US,D,20231006,000000,37.19,37.67,36.89,37.5955,14319,0
+USPX.US,D,20231009,000000,37.5,37.8282,37.5,37.7924,1118,0
+USPX.US,D,20231010,000000,37.92,38.31,37.92,38.0316,11346,0
+USPX.US,D,20231011,000000,38.07,38.1929,37.96,38.1929,11298,0
+USPX.US,D,20231012,000000,38.12,38.26,37.79,37.9562,3858,0
+USPX.US,D,20231013,000000,37.755,37.755,37.66,37.7366,2292,0
+USPX.US,D,20231016,000000,38,38.24,38,38.187,3404,0
+USPX.US,D,20231017,000000,38.0618,38.316,38.035,38.1409,13379,0
+USPX.US,D,20231018,000000,37.8,37.81,37.6,37.6,18400,0
+USPX.US,D,20231019,000000,37.53,37.79,37.34,37.3445,26179,0
+USPX.US,D,20231020,000000,36.95,37.08,36.853,36.853,7725,0
+USPX.US,D,20231023,000000,36.59,37.01,36.59,36.7529,15552,0
+USPX.US,D,20231024,000000,37.01,37.11,36.91,37.0507,37237,0
+USPX.US,D,20231025,000000,36.77,36.79,36.44,36.4734,16932,0
+USPX.US,D,20231026,000000,36.38,36.38,36.06,36.09,18560,0
+USPX.US,D,20231027,000000,35.98,35.98,35.77,35.8447,41672,0
+USPX.US,D,20231030,000000,36.1499,36.36,36.1499,36.3088,9988,0
+USPX.US,D,20231031,000000,36.325,36.5449,36.325,36.5449,897131,0
+USPX.US,D,20231101,000000,36.75,36.98,36.641,36.9242,45886,0
+USPX.US,D,20231102,000000,37.16,37.6183,37.16,37.6183,22042,0
+USPX.US,D,20231103,000000,37.9945,38.09,37.9945,38.03,14840,0
+USPX.US,D,20231106,000000,38.06,38.06,37.95,38.0323,12544,0
+USPX.US,D,20231107,000000,38.2446,38.2446,38.16,38.21,4045,0
+USPX.US,D,20231108,000000,38.3,38.32,38.1,38.28,125304,0
+USPX.US,D,20231109,000000,38.31,38.31,37.91,37.95,164907,0
+USPX.US,D,20231110,000000,38.05,38.55,38.05,38.5292,131536,0
+USPX.US,D,20231113,000000,38.36,38.55,38.36,38.4858,15684,0
+USPX.US,D,20231114,000000,39.08,39.3685,39.08,39.22,61063,0
+USPX.US,D,20231115,000000,39.4,39.41,39.33,39.3304,47198,0
+USPX.US,D,20231116,000000,39.33,39.38,39.2607,39.38,8544,0
+USPX.US,D,20231117,000000,39.36,39.46,39.36,39.46,6135,0
+USPX.US,D,20231120,000000,39.48,39.81,39.48,39.76,9286,0
+USPX.US,D,20231121,000000,39.63,39.7,39.63,39.7,72498,0
+USPX.US,D,20231122,000000,39.856,39.9,39.8401,39.8401,32443,0
+USPX.US,D,20231124,000000,39.8299,39.8695,39.8299,39.83,11030,0
+USPX.US,D,20231127,000000,39.85,39.86,39.76,39.7899,2251,0
+USPX.US,D,20231128,000000,39.76,39.94,39.76,39.84,21592,0
+USPX.US,D,20231129,000000,40.03,40.03,39.8314,39.8314,40052,0
+USPX.US,D,20231130,000000,39.76,40.03,39.76,40.03,11891,0
+USPX.US,D,20231201,000000,40.05,40.3,39.99,40.26,19602,0
+USPX.US,D,20231204,000000,39.95,40.06,39.88,40.03,22579,0
+USPX.US,D,20231205,000000,39.97,40.09,39.92,40.01,21032,0
+USPX.US,D,20231206,000000,40.18,40.19,39.84,39.89,116714,0
+USPX.US,D,20231207,000000,40.07,40.22,40.04,40.17,26234,0
+USPX.US,D,20231208,000000,40.14,40.4001,40.14,40.3663,40848,0
+USPX.US,D,20231211,000000,40.42,40.57,40.37,40.52,23792,0
+USPX.US,D,20231212,000000,40.42,40.74,40.42,40.73,13100,0
+USPX.US,D,20231213,000000,40.8,41.29,40.73,41.29,36826,0
+USPX.US,D,20231214,000000,41.515,41.57,41.25,41.41,15697,0
+USPX.US,D,20231215,000000,41.2,41.27,41.14,41.17,7570,0
+USPX.US,D,20231218,000000,41.34,41.49,41.34,41.41,24439,0
+USPX.US,D,20231219,000000,41.53,41.62,41.53,41.62,103770,0
+USPX.US,D,20231220,000000,41.74,41.74,41,41,44450,0
+USPX.US,D,20231221,000000,41.45,41.47,41.2,41.45,14951,0
+USPX.US,D,20231222,000000,41.67,41.67,41.43,41.56,5377,0
+USPX.US,D,20231226,000000,41.59,41.83,41.59,41.76,75048,0
+USPX.US,D,20231227,000000,41.7449,41.83,41.73,41.7706,5868,0
+USPX.US,D,20231228,000000,41.855,41.91,41.84,41.84,404808,0
+USPX.US,D,20231229,000000,41.66,41.77,41.53,41.62,15562,0
+USPX.US,D,20240102,000000,41.45,41.46,41.28,41.44,68347,0
+USPX.US,D,20240103,000000,41.1499,41.29,41.0825,41.0825,7508,0
+USPX.US,D,20240104,000000,41.28,41.28,40.96,40.96,31778,0
+USPX.US,D,20240105,000000,41.02,41.2,40.9,41.03,45938,0
+USPX.US,D,20240108,000000,41.12,41.6,41.12,41.59,21106,0
+USPX.US,D,20240109,000000,41.39,41.6225,41.39,41.53,1060157,0
+USPX.US,D,20240110,000000,41.66,41.8281,41.658,41.8,22998,0
+USPX.US,D,20240111,000000,41.46,41.7693,41.46,41.7693,11074,0
+USPX.US,D,20240112,000000,41.8,41.8,41.72,41.77,15235,0
+USPX.US,D,20240116,000000,41.68,41.68,41.51,41.63,6442,0
+USPX.US,D,20240117,000000,41.43,41.43,41.23,41.4,18258,0
+USPX.US,D,20240118,000000,41.71,41.89,41.43,41.79,42384,0
+USPX.US,D,20240119,000000,41.87,42.35,41.8572,42.35,15191,0
+USPX.US,D,20240122,000000,42.71,42.71,42.36,42.4077,24707,0
+USPX.US,D,20240123,000000,42.37,42.56,42.37,42.54,7886,0
+USPX.US,D,20240124,000000,43.07,43.07,42.56,42.56,131806,0
+USPX.US,D,20240125,000000,42.76,42.76,42.6169,42.728,7104,0
+USPX.US,D,20240126,000000,42.7,42.85,42.68,42.76,42471,0
+USPX.US,D,20240129,000000,42.7749,43.06,42.72,43.041,31670,0
+USPX.US,D,20240130,000000,43.07,43.1,42.99,43.0525,21456,0
+USPX.US,D,20240131,000000,42.77,42.77,42.4,42.4,232811,0
+USPX.US,D,20240201,000000,42.56,42.89,42.56,42.89,10037,0
+USPX.US,D,20240202,000000,42.91,43.45,42.91,43.38,30556,0
+USPX.US,D,20240205,000000,43.09,43.31,43.08,43.18,9292,0
+USPX.US,D,20240206,000000,43.16,43.29,43.15,43.285,4882,0
+USPX.US,D,20240207,000000,43.78,43.78,43.6,43.6561,28914,0
+USPX.US,D,20240208,000000,44.03,44.03,43.63,43.72,56219,0
+USPX.US,D,20240209,000000,43.84,44.01,43.84,43.93,28818,0
+USPX.US,D,20240212,000000,44.1531,44.1531,43.89,43.9,3179,0
+USPX.US,D,20240213,000000,43.01,43.3699,43.01,43.26,30580,0
+USPX.US,D,20240214,000000,43.59,43.7284,43.46,43.7284,36139,0
+USPX.US,D,20240215,000000,43.59,44.03,43.59,43.96,10559,0
+USPX.US,D,20240216,000000,44,44.03,43.8074,43.8074,6873,0
+USPX.US,D,20240220,000000,43.52,43.56,43.41,43.49,68067,0
+USPX.US,D,20240221,000000,43.391,43.6,43.385,43.6,58068,0
+USPX.US,D,20240222,000000,44.13,44.485,44.13,44.47,4276,0
+USPX.US,D,20240223,000000,44.645,44.645,44.43,44.5638,25133,0
+USPX.US,D,20240226,000000,44.54,44.54,44.3801,44.3843,43851,0
+USPX.US,D,20240227,000000,44.349,44.45,44.32,44.45,14086,0
+USPX.US,D,20240228,000000,44.32,44.41,44.28,44.3354,7116,0
+USPX.US,D,20240229,000000,44.45,44.6,44.43,44.6,329945,0
+USPX.US,D,20240301,000000,44.75,44.9509,44.72,44.95,18671,0
+USPX.US,D,20240304,000000,44.88,45.06,44.88,44.8979,51422,0
+USPX.US,D,20240305,000000,44.48,44.5199,44.24,44.4,47315,0
+USPX.US,D,20240306,000000,44.72,44.8199,44.55,44.64,214574,0
+USPX.US,D,20240307,000000,45.0194,45.18,45.0194,45.11,12666,0
+USPX.US,D,20240308,000000,45.38,45.38,44.8045,44.845,16594,0
+USPX.US,D,20240311,000000,44.7626,44.83,44.73,44.769,34249,0
+USPX.US,D,20240312,000000,44.93,45.2707,44.93,45.26,11219,0
+USPX.US,D,20240313,000000,45.275,45.28,45.18,45.18,14990,0
+USPX.US,D,20240314,000000,45.26,45.26,44.9519,45.09,12001,0
+USPX.US,D,20240315,000000,44.77,44.84,44.6,44.64,13742,0
+USPX.US,D,20240318,000000,45.08,45.13,44.9,44.98,13703,0
+USPX.US,D,20240319,000000,44.87,45.19,44.85,45.18,12431,0
+USPX.US,D,20240320,000000,45.44,45.65,45.17,45.65,12106,0
+USPX.US,D,20240321,000000,46.09,46.09,45.76,45.8048,238196,0
+USPX.US,D,20240322,000000,45.74,45.79,45.69,45.69,258039,0
+USPX.US,D,20240325,000000,45.79,45.79,45.57,45.57,44921,0
+USPX.US,D,20240326,000000,45.94,45.94,45.46,45.46,59879,0
+USPX.US,D,20240327,000000,45.75,45.83,45.5999,45.82,8279,0
+USPX.US,D,20240328,000000,45.88,45.9101,45.86,45.88,196471,0
+USPX.US,D,20240401,000000,45.96,45.96,45.71,45.7999,11926,0
+USPX.US,D,20240402,000000,45.37,45.48,45.33,45.46,28713,0
+USPX.US,D,20240403,000000,45.43,45.64,45.4075,45.53,55622,0
+USPX.US,D,20240404,000000,45.86,45.91,44.96,44.98,31993,0
+USPX.US,D,20240405,000000,45.18,45.62,45.18,45.48,15569,0
+USPX.US,D,20240408,000000,45.44,45.5347,45.44,45.48,3335,0
+USPX.US,D,20240409,000000,45.52,45.5201,45.13,45.52,5564,0
+USPX.US,D,20240410,000000,45.27,45.27,44.93,45.14,133756,0
+USPX.US,D,20240411,000000,45.23,45.535,45.128,45.43,29423,0
+USPX.US,D,20240412,000000,45.17,45.17,44.66,44.8,10681,0
+USPX.US,D,20240415,000000,45.111,45.111,44.23,44.25,86305,0
+USPX.US,D,20240416,000000,44.5,44.5,44.1,44.16,14051,0
+USPX.US,D,20240417,000000,43.89,43.99,43.8,43.8,105092,0
+USPX.US,D,20240418,000000,43.98,44.12,43.7455,43.7698,24422,0
+USPX.US,D,20240419,000000,43.76,43.76,43.09,43.09,8971,0
+USPX.US,D,20240422,000000,43.47,43.96,43.47,43.75,43600,0
+USPX.US,D,20240423,000000,43.97,44.34,43.97,44.3,141730,0
+USPX.US,D,20240424,000000,44.45,44.45,44.11,44.31,17239,0
+USPX.US,D,20240425,000000,43.7,44.19,43.69,44.1,32078,0
+USPX.US,D,20240426,000000,44.29,44.68,44.29,44.6,28752,0
+USPX.US,D,20240429,000000,44.71,44.77,44.49,44.72,25159,0
+USPX.US,D,20240430,000000,44.57,44.64,43.88,43.88,201242,0
+USPX.US,D,20240501,000000,43.73,44.51,43.57,43.57,116617,0
+USPX.US,D,20240502,000000,44.46,44.46,43.9525,44.27,26630,0
+USPX.US,D,20240503,000000,44.86,44.86,44.78,44.81,12224,0
+USPX.US,D,20240506,000000,45.0904,45.2718,45.0904,45.2718,5284,0
+USPX.US,D,20240507,000000,45.437,45.437,45.32,45.36,14431,0
+USPX.US,D,20240508,000000,45.3081,45.345,45.27,45.345,4776,0
+USPX.US,D,20240509,000000,45.48,45.575,45.48,45.575,4037,0
+USPX.US,D,20240510,000000,45.725,45.725,45.587,45.6866,15403,0
+USPX.US,D,20240513,000000,45.56,45.79,45.56,45.65,11508,0
+USPX.US,D,20240514,000000,45.71,45.9,45.6499,45.89,26343,0
+USPX.US,D,20240515,000000,46.14,46.425,46.14,46.41,12644,0
+USPX.US,D,20240516,000000,46.47,46.56,46.345,46.345,62092,0
+USPX.US,D,20240517,000000,46.36,46.41,46.29,46.41,17136,0
+USPX.US,D,20240520,000000,46.49,46.59,46.44,46.46,35266,0
+USPX.US,D,20240521,000000,46.43,46.56,46.42,46.56,22620,0
+USPX.US,D,20240522,000000,46.55,46.57,46.2799,46.43,16861,0
+USPX.US,D,20240523,000000,46.58,46.58,46,46.0612,66867,0
+USPX.US,D,20240524,000000,46.435,46.435,46.32,46.3611,7795,0
+USPX.US,D,20240528,000000,46.51,46.51,46.2,46.3452,15444,0
+USPX.US,D,20240529,000000,46.1399,46.16,46.02,46.02,24941,0
+USPX.US,D,20240530,000000,45.9135,45.99,45.75,45.77,37969,0
+USPX.US,D,20240531,000000,45.85,46.073,45.52,46.073,291705,0
+USPX.US,D,20240603,000000,46.3,46.31,45.8185,46.1195,30079,0
+USPX.US,D,20240604,000000,46.0325,46.3,46.0325,46.2294,16972,0
+USPX.US,D,20240605,000000,46.37,46.7732,46.32,46.7732,55425,0
+USPX.US,D,20240606,000000,46.77,46.786,46.7,46.75,12700,0
+USPX.US,D,20240607,000000,46.61,46.9,46.61,46.74,64344,0
+USPX.US,D,20240610,000000,46.43,46.97,46.43,46.8472,81778,0
+USPX.US,D,20240611,000000,46.68,46.9669,46.68,46.9669,28412,0
+USPX.US,D,20240612,000000,47.51,47.5495,47.35,47.38,202524,0
+USPX.US,D,20240613,000000,47.383,47.5,47.28,47.47,11180,0
+USPX.US,D,20240614,000000,47.23,47.45,47.23,47.4459,18432,0
+USPX.US,D,20240617,000000,47.45,47.93,47.45,47.83,9492,0
+USPX.US,D,20240618,000000,47.77,47.9601,47.77,47.9601,17500,0
+USPX.US,D,20240620,000000,47.97,47.97,47.7,47.7,19976,0
+USPX.US,D,20240621,000000,47.64,47.69,47.61,47.6429,49618,0
+USPX.US,D,20240624,000000,47.8081,47.8081,47.5235,47.5235,2683,0
+USPX.US,D,20240625,000000,47.5951,47.73,47.51,47.73,26845,0
+USPX.US,D,20240626,000000,47.6,47.79,47.6,47.79,7997,0
+USPX.US,D,20240627,000000,47.99,47.99,47.7,47.78,77015,0
+USPX.US,D,20240628,000000,47.94,48.15,47.56,47.6516,434349,0
+USPX.US,D,20240701,000000,47.62,47.78,47.59,47.76,51703,0
+USPX.US,D,20240702,000000,47.43,48.05,47.43,47.92,29819,0
+USPX.US,D,20240703,000000,48.1,48.29,48.1,48.29,11518,0
+USPX.US,D,20240705,000000,48.38,48.59,48.35,48.56,23351,0
+USPX.US,D,20240708,000000,48.685,48.685,48.56,48.62,13200,0
+USPX.US,D,20240709,000000,48.7,48.74,48.6436,48.67,24609,0
+USPX.US,D,20240710,000000,48.78,49.17,48.74,49.17,9009,0
+USPX.US,D,20240711,000000,49.01,49.01,48.69,48.8,15922,0
+USPX.US,D,20240712,000000,49.01,49.325,48.98,48.98,8396,0
+USPX.US,D,20240715,000000,49.23,49.44,49.02,49.1113,24583,0
+USPX.US,D,20240716,000000,49.24,49.4785,49.24,49.4785,6445,0
+USPX.US,D,20240717,000000,48.9,48.9,48.75,48.75,35450,0
+USPX.US,D,20240718,000000,48.52,48.52,48.2061,48.36,19949,0
+USPX.US,D,20240719,000000,48.34,48.41,48,48.0191,11701,0
+USPX.US,D,20240722,000000,48.47,48.6,48.28,48.5642,30406,0
+USPX.US,D,20240723,000000,48.6,48.74,48.51,48.51,22383,0
+USPX.US,D,20240724,000000,48.05,48.05,47.33,47.39,294235,0
+USPX.US,D,20240725,000000,47.3643,47.9299,47.11,47.12,24619,0
+USPX.US,D,20240726,000000,47.47,47.87,47.47,47.67,27890,0
+USPX.US,D,20240729,000000,47.7199,47.87,47.69,47.71,8680,0
+USPX.US,D,20240730,000000,47.709,47.71,47.31,47.5279,23417,0
+USPX.US,D,20240731,000000,48.11,48.44,48,48.218,6980,0
+USPX.US,D,20240801,000000,48.54,48.55,47.226,47.49,77551,0
+USPX.US,D,20240802,000000,46.84,46.84,46.31,46.65,23010,0
+USPX.US,D,20240805,000000,45.34,45.53,45.0792,45.22,50166,0
+USPX.US,D,20240806,000000,45.8509,46.19,45.7,45.7,17397,0
+USPX.US,D,20240807,000000,46.36,46.4636,45.36,45.36,46645,0
+USPX.US,D,20240808,000000,45.9,46.49,45.9,46.44,9814,0
+USPX.US,D,20240809,000000,46.46,46.73,46.39,46.7,12406,0
+USPX.US,D,20240812,000000,46.79,46.83,46.52,46.607,23847,0
+USPX.US,D,20240813,000000,47.03,47.43,47.03,47.4284,24479,0
+USPX.US,D,20240814,000000,47.45,47.6775,47.41,47.65,48852,0
+USPX.US,D,20240815,000000,48.15,48.45,48.15,48.38,23075,0
+USPX.US,D,20240816,000000,48.32,48.59,48.3,48.514,7710,0
+USPX.US,D,20240819,000000,48.54,49,48.54,49,7034,0
+USPX.US,D,20240820,000000,48.9,49,48.82,48.91,40950,0
+USPX.US,D,20240821,000000,49.04,49.13,48.9206,49.13,25068,0
+USPX.US,D,20240822,000000,49.21,49.21,48.64,48.67,13307,0
+USPX.US,D,20240823,000000,49.27,49.27,48.95,49.25,7599,0
+USPX.US,D,20240826,000000,49.29,49.32,48.97,49.09,92116,0
+USPX.US,D,20240827,000000,48.94,49.1868,48.94,49.1544,5520,0
+USPX.US,D,20240828,000000,49.09,49.13,48.61,48.84,20317,0
+USPX.US,D,20240829,000000,49.02,49.34,48.88,48.88,10631,0
+USPX.US,D,20240830,000000,48.94,49.39,48.94,49.39,36951,0
+USPX.US,D,20240903,000000,48.7099,48.72,48.26,48.26,15502,0
+USPX.US,D,20240904,000000,48.38,48.38,48.12,48.24,12569,0
+USPX.US,D,20240905,000000,48.28,48.44,47.96,48.0549,21671,0
+USPX.US,D,20240906,000000,47.45,47.45,47.25,47.2548,33893,0
+USPX.US,D,20240909,000000,47.7346,47.95,47.71,47.797,75401,0
+USPX.US,D,20240910,000000,48,48.0423,47.62,48.0423,33520,0
+USPX.US,D,20240911,000000,47.29,48.65,47.29,48.65,544936,0
+USPX.US,D,20240912,000000,48.56,48.99,48.49,48.91,110578,0
+USPX.US,D,20240913,000000,49.225,49.3,49.15,49.19,231292,0
+USPX.US,D,20240916,000000,49.23,49.3032,49.13,49.3032,6255,0
+USPX.US,D,20240917,000000,49.4597,49.61,49.24,49.293,4618,0
+USPX.US,D,20240918,000000,49.43,49.56,49.165,49.165,20277,0
+USPX.US,D,20240919,000000,50.08,50.175028,49.9,50.05,71533,0
+USPX.US,D,20240920,000000,49.775,49.8252,49.615,49.76,20388,0
+USPX.US,D,20240923,000000,49.86,49.89,49.86,49.8896,7196,0
+USPX.US,D,20240924,000000,49.94,49.9859,49.9099,49.9734,5297,0
+USPX.US,D,20240925,000000,50.06,50.065,49.845,49.9043,25047,0
+USPX.US,D,20240926,000000,50.35,50.35,49.9662,50.16,4801,0
+USPX.US,D,20240927,000000,50.1999,50.2385,50.04,50.0703,38649,0
+USPX.US,D,20240930,000000,49.962,50.2549,49.77,50.2549,141563,0
+USPX.US,D,20241001,000000,49.766891,49.8895,49.6049,49.8024,2903,0
+USPX.US,D,20241002,000000,49.74,49.8301,49.7214,49.8112,10595,0
+USPX.US,D,20241003,000000,49.6359,49.8084,49.6,49.74,20065,0
+USPX.US,D,20241004,000000,50.07,50.1708,49.84,50.1708,24708,0
+USPX.US,D,20241007,000000,50.036,50.06,49.67,49.68,14257,0
+USPX.US,D,20241008,000000,50.045,50.198,50.0173,50.198,4712,0
+USPX.US,D,20241009,000000,50.21,50.5336,50.21,50.5,24858,0
+USPX.US,D,20241010,000000,50.349773,50.485,50.349773,50.4677,9946,0
+USPX.US,D,20241011,000000,50.52,50.7829,50.52,50.7829,3033,0
+USPX.US,D,20241014,000000,50.97,51.21,50.97,51.15,7658,0
+USPX.US,D,20241015,000000,51.21,51.21,50.7346,50.8,83657,0
+USPX.US,D,20241016,000000,50.87,51.03,50.86,51.018,5571,0
+USPX.US,D,20241017,000000,51.31,51.31,51.02,51.02,17650,0
+USPX.US,D,20241018,000000,51.14,51.26,51.14,51.2146,37035,0
+USPX.US,D,20241021,000000,51.1,51.12,50.98,51.0723,16058,0
+USPX.US,D,20241022,000000,51.02,51.13,51.02,51.1198,43425,0
+USPX.US,D,20241023,000000,50.9499,50.9499,50.48,50.6134,19982,0
+USPX.US,D,20241024,000000,50.72,50.79,50.6904,50.72,21769,0
+USPX.US,D,20241025,000000,51.06,51.06,50.6975,50.6975,46417,0
+USPX.US,D,20241028,000000,50.95,50.97,50.8698,50.8698,14088,0
+USPX.US,D,20241029,000000,50.93,51.06,50.93,50.9555,8733,0
+USPX.US,D,20241030,000000,50.9613,51.0798,50.79,50.81,10539,0
+USPX.US,D,20241031,000000,50.51,50.51,49.85,49.85,579021,0
+USPX.US,D,20241101,000000,50.05,50.365606,50.05,50.1,29912,0
+USPX.US,D,20241104,000000,49.8658,50.017,49.8658,49.9238,12088,0
+USPX.US,D,20241105,000000,50.375337,50.5278,50.375337,50.5278,7674,0
+USPX.US,D,20241106,000000,51.65,51.87,51.6435,51.8698,27885,0
+USPX.US,D,20241107,000000,52.1081,52.325,52.1081,52.2395,54079,0
+USPX.US,D,20241108,000000,52.305,52.5642,52.305,52.4599,12529,0
+USPX.US,D,20241111,000000,52.655,52.655,52.48,52.5257,3887,0
+USPX.US,D,20241112,000000,52.431591,52.5215,52.31,52.402,63642,0
+USPX.US,D,20241113,000000,52.54,52.6186,52.41,52.41,129329,0
+USPX.US,D,20241114,000000,52.23,52.49,52.03,52.04,71947,0
+USPX.US,D,20241115,000000,51.5,51.5,51.24,51.3728,59655,0
+USPX.US,D,20241118,000000,51.38,51.68,51.38,51.5824,3666,0
+USPX.US,D,20241119,000000,51.38,51.88,51.38,51.812,30061,0
+USPX.US,D,20241120,000000,51.56,51.83,51.48,51.83,137594,0
+USPX.US,D,20241121,000000,52,52.24,51.68,52.1652,63050,0
+USPX.US,D,20241122,000000,52.3118,52.3895,52.2,52.3837,23008,0
+USPX.US,D,20241125,000000,52.83,52.83,52.35,52.65,13728,0
+USPX.US,D,20241126,000000,52.6031,52.8312,52.6,52.8312,161751,0
+USPX.US,D,20241127,000000,52.77,52.77,52.54,52.6145,1512286,0
+USPX.US,D,20241129,000000,52.77,52.98,52.77,52.93,18708,0
+USPX.US,D,20241202,000000,53.03,53.08,52.97,53.0478,108921,0
+USPX.US,D,20241203,000000,53.02,53.0886,52.95,53.0753,3354,0
+USPX.US,D,20241204,000000,53.32,53.4362,53.245,53.4362,4863,0
+USPX.US,D,20241205,000000,53.45,53.4899,53.325,53.38,206869,0
+USPX.US,D,20241206,000000,53.54,53.5596,53.4238,53.4909,4196,0
+USPX.US,D,20241209,000000,53.46,53.46,53.1261,53.1261,13487,0
+USPX.US,D,20241210,000000,53.175,53.19,52.9519,52.9519,5723,0
+USPX.US,D,20241211,000000,53.47,53.5,53.412,53.412,10195,0
+USPX.US,D,20241212,000000,53.31,53.3582,53.1371,53.1371,29093,0
+USPX.US,D,20241213,000000,53.35,53.35,53.01535,53.09,12457,0
+USPX.US,D,20241216,000000,53.27,53.44,53.25,53.3,21406,0
+USPX.US,D,20241217,000000,53.12,53.15914,52.985,53.08,64520,0
+USPX.US,D,20241218,000000,53.03,53.2477,51.56,51.56,25206,0
+USPX.US,D,20241219,000000,51.9722,51.9722,51.36,51.36,78475,0
+USPX.US,D,20241220,000000,51.097,52.2297,51.02,51.84,21523,0
+USPX.US,D,20241223,000000,51.88,52.2015,51.71,52.2015,26748,0
+USPX.US,D,20241224,000000,52.36,52.7196,52.35,52.7196,4460,0
+USPX.US,D,20241226,000000,52.65,52.7736,52.65,52.7736,1743,0
+USPX.US,D,20241227,000000,52.425,52.47,51.965,52.2,84536,0
+USPX.US,D,20241230,000000,51.5,51.84,51.38,51.63,19068,0
+USPX.US,D,20241231,000000,51.7393,51.78,51.24,51.3445,32022,0
+USPX.US,D,20250102,000000,51.43,51.82,51.1,51.31,30135,0
+USPX.US,D,20250103,000000,51.67,52.06,51.51,52.06,93768,0
+USPX.US,D,20250106,000000,52.5,52.64,52.13,52.13,17745,0
+USPX.US,D,20250107,000000,52.1,52.39,51.61,51.68,49972,0
+USPX.US,D,20250108,000000,51.63,51.85,51.4095,51.85,15789,0
+USPX.US,D,20250110,000000,51,51.36,50.83,50.83,9773,0
+USPX.US,D,20250113,000000,50.33,51,50.33,51,5589,0
+USPX.US,D,20250114,000000,51.26,51.3,50.8286,51.21,9484,0
+USPX.US,D,20250115,000000,52.12,52.13,51.88,52.0518,12946,0
+USPX.US,D,20250116,000000,51.984624,52.15,51.93,51.93,30453,0
+USPX.US,D,20250117,000000,52.505,52.6595,52.4926,52.4926,36095,0
+USPX.US,D,20250121,000000,52.8,52.9696,52.5899,52.91,66596,0
+USPX.US,D,20250122,000000,53.335,53.34,53.24,53.24,24750,0
+USPX.US,D,20250123,000000,53.202,53.51,53.2,53.51,31723,0
+USPX.US,D,20250124,000000,53.61,53.61,53.32,53.38,18052,0
+USPX.US,D,20250127,000000,52.485,52.66,52.3563,52.61,19196,0
+USPX.US,D,20250128,000000,52.69,53.14,52.52,53.1,9101,0
+USPX.US,D,20250129,000000,52.98,53.0699,52.76,52.86,7572,0
+USPX.US,D,20250130,000000,53.08,53.28,53.03,53.1771,4185,0
+USPX.US,D,20250131,000000,53.39,53.5891,52.81,52.81,73737,0
+USPX.US,D,20250203,000000,52.2311,52.78,52.08,52.5709,13608,0
+USPX.US,D,20250204,000000,52.61,52.96,52.61,52.91,18992,0
+USPX.US,D,20250205,000000,52.72,53.14,52.72,53.14,32101,0
+USPX.US,D,20250206,000000,53.245,53.32,53.04,53.29,32926,0
+USPX.US,D,20250207,000000,53.39,53.4,52.805,52.84,14429,0
+USPX.US,D,20250210,000000,53.08,53.23,53.01,53.15,7390,0
+USPX.US,D,20250211,000000,53.04,53.21,53.0213,53.15,8567,0
+USPX.US,D,20250212,000000,52.8,53.0899,52.73,53.01,6958,0
+USPX.US,D,20250213,000000,53.14,53.6,53.14,53.6,14252,0
+USPX.US,D,20250214,000000,53.59,53.675,53.57,53.57,42959,0
+USPX.US,D,20250218,000000,53.656,53.71,53.53,53.68,10272,0
+USPX.US,D,20250219,000000,53.58,53.8482,53.58,53.79,69506,0
+USPX.US,D,20250220,000000,53.59,53.59,53.3024,53.53,11702,0
+USPX.US,D,20250221,000000,53.465,53.465,52.6,52.65,29279,0
+USPX.US,D,20250224,000000,52.51,52.76,52.32,52.33,8251,0
+USPX.US,D,20250225,000000,51.99,52.32,51.69,52.05,124276,0
+USPX.US,D,20250226,000000,52.46,52.54,51.9748,52.06,21419,0
+USPX.US,D,20250227,000000,52.155,52.155,51.37,51.38,3076,0
+USPX.US,D,20250228,000000,51.33,52.18,51.23,52.18,229709,0
+USPX.US,D,20250303,000000,52.13,52.13,50.89,51.1308,14068,0
+USPX.US,D,20250304,000000,50.6469,51.06,50.165,50.582,11541,0
+USPX.US,D,20250305,000000,50.66,51.21,50.28,51.1688,19687,0
+USPX.US,D,20250306,000000,50.51,50.8594,49.96,50.1937,46309,0
+USPX.US,D,20250307,000000,50.42,50.49,49.78,50.44,25498,0
+USPX.US,D,20250310,000000,49.54,49.575,48.9409,49.0469,30578,0
+USPX.US,D,20250311,000000,48.71,49.23,48.44,48.7682,18179,0
+USPX.US,D,20250312,000000,49.07,49.21,48.55,48.9825,52076,0
+USPX.US,D,20250313,000000,48.644,48.95,48.13,48.2601,15918,0
+USPX.US,D,20250314,000000,49.15,49.35,49.03,49.24,96493,0
+USPX.US,D,20250317,000000,49.755,49.95,49.755,49.82,5886,0
+USPX.US,D,20250318,000000,49.368,49.55,49.02,49.1737,7239,0
+USPX.US,D,20250319,000000,49.48,49.95,49.42,49.726,25273,0
+USPX.US,D,20250320,000000,49.88,49.88,49.4762,49.6422,7197,0
+USPX.US,D,20250321,000000,49.102656,49.5427,49,49.5427,60967,0
+USPX.US,D,20250324,000000,50.2389,50.49,50.04,50.4812,33949,0
+USPX.US,D,20250325,000000,50.47,50.585,50.41,50.545,5166,0
+USPX.US,D,20250326,000000,50.48,50.48,49.79,49.9037,10378,0
+USPX.US,D,20250327,000000,49.9165,49.92,49.6454,49.7437,27975,0
+USPX.US,D,20250328,000000,49.415,49.415,48.67,48.67,3896,0
+USPX.US,D,20250331,000000,48,48.99,48,48.9836,918590,0
+USPX.US,D,20250401,000000,49.185,49.28,48.74,49.1339,12151,0
+USPX.US,D,20250402,000000,48.94,49.5426,48.94,49.5426,12912,0
+USPX.US,D,20250403,000000,47.88,47.88,47.02,47.02,22554,0
+USPX.US,D,20250404,000000,45.7,45.7001,44.2816,44.2816,34477,0
+USPX.US,D,20250407,000000,42.4,45.54,42.4,44.1417,22278,0
+USPX.US,D,20250408,000000,45.7898,45.96,43.08,43.3573,34187,0
+USPX.US,D,20250409,000000,44.09,47.72,43.11,47.72,4211771,0
+USPX.US,D,20250410,000000,46.461412,46.6481,45.085,46.08,157816,0
+USPX.US,D,20250411,000000,45.7,46.87,45.7,46.79,58446,0
+USPX.US,D,20250414,000000,47.33,47.53,46.81,47.21,20779,0
+USPX.US,D,20250415,000000,47.31,47.43,47.07,47.1274,11508,0
+USPX.US,D,20250416,000000,46.69,46.8,45.67,46.0531,26560,0
+USPX.US,D,20250417,000000,46.21,46.52,46.12,46.1354,118804,0
+USPX.US,D,20250421,000000,45.52,45.7,44.59,45.08,39961,0
+USPX.US,D,20250422,000000,45.56,46.43,45.56,46.22,162139,0
+USPX.US,D,20250423,000000,47.62,47.73,46.92,47.03,12862,0
+USPX.US,D,20250424,000000,47.2,47.98,47.2,47.98,14116,0
+USPX.US,D,20250425,000000,47.66,48.36,47.66,48.3197,17080,0
+USPX.US,D,20250428,000000,48.34,48.4069,47.93,48.4069,9463,0
+USPX.US,D,20250429,000000,48.25,48.735,48.2,48.6,14435,0
+USPX.US,D,20250430,000000,47.8611,48.76,47.8401,48.64,3456207,0
+USPX.US,D,20250501,000000,49.12,49.3668,49.095,49.12,21432,0
+USPX.US,D,20250502,000000,49.84,49.84,49.69,49.69,8693,0
+USPX.US,D,20250505,000000,49.36,49.725,49.34,49.444,5320,0
+USPX.US,D,20250506,000000,49.06,49.23,49.06,49.1174,6944,0
+USPX.US,D,20250507,000000,49.135,49.22,48.85,49.15,50797,0
+USPX.US,D,20250508,000000,49.79,49.98,49.51,49.51,3592,0
+USPX.US,D,20250509,000000,49.81,49.81,49.45,49.5454,11158,0
+USPX.US,D,20250512,000000,50.96,51.33,50.7,51.1278,27995,0
+USPX.US,D,20250513,000000,51.34,51.72,51.34,51.56,8127,0
+USPX.US,D,20250514,000000,51.59,51.685,51.4608,51.627,6739,0
+USPX.US,D,20250515,000000,51.58,51.89,51.58,51.8,26449,0
+USPX.US,D,20250516,000000,51.8443,52.1814,51.81,52.1814,10032,0
+USPX.US,D,20250519,000000,51.7,52.2325,51.7,52.2325,9945,0
+USPX.US,D,20250520,000000,52.1,52.11,51.77,52.05,31575,0
+USPX.US,D,20250521,000000,51.76,51.9999,51.14,51.21,17943,0
+USPX.US,D,20250522,000000,51.35,51.47,51.17,51.17,5754,0
+USPX.US,D,20250523,000000,50.74,51.0667,50.7,50.8609,7688,0
+USPX.US,D,20250527,000000,51.44,51.87,51.44,51.87,5451,0
+USPX.US,D,20250528,000000,51.77,51.99,51.62,51.62,22851,0
+USPX.US,D,20250529,000000,52.07,52.07,51.58,51.85,5304,0
+USPX.US,D,20250530,000000,51.43,51.88,51.24,51.74,171259,0
+USPX.US,D,20250602,000000,51.72,52.03,51.54,52.03,29402,0
+USPX.US,D,20250603,000000,52.27,52.4402,51.99,52.3897,3597,0
+USPX.US,D,20250604,000000,52.4503,52.53,52.3991,52.3991,276352,0
+USPX.US,D,20250605,000000,52.39,52.622175,52.1068,52.1068,115089,0
+USPX.US,D,20250606,000000,52.697,52.72,52.5368,52.6818,13710,0
+USPX.US,D,20250609,000000,52.64,52.82,52.64,52.68,14788,0
+USPX.US,D,20250610,000000,52.742,52.971,52.73,52.93,16095,0
+USPX.US,D,20250611,000000,53,53.07,52.7,52.78,10801,0
+USPX.US,D,20250612,000000,52.93,53.0195,52.89,53.01,86770,0
+USPX.US,D,20250613,000000,52.61,52.6973,52.35,52.38,32435,0
+USPX.US,D,20250616,000000,53.066,53.066,52.86,52.9,5855,0
+USPX.US,D,20250617,000000,52.7,52.83,52.4305,52.47,13727,0
+USPX.US,D,20250618,000000,52.6416,52.6753,52.44,52.44,4486,0
+USPX.US,D,20250620,000000,52.61,52.61,52.1101,52.2151,22779,0
+USPX.US,D,20250623,000000,52.28,52.7099,52.28,52.7099,7085,0
+USPX.US,D,20250624,000000,53.14,53.39,53.14,53.3375,2128,0
+USPX.US,D,20250625,000000,53.48,53.48,53.265,53.3058,4959,0
+USPX.US,D,20250626,000000,53.48,53.7704,53.48,53.7704,23639,0
+USPX.US,D,20250627,000000,54.053,54.053,53.6706,54.0198,266016,0
+USPX.US,D,20250630,000000,54.17,54.3642,54.11,54.3642,160992,0
+USPX.US,D,20250701,000000,54.25,54.32,54.08,54.28,22029,0
+USPX.US,D,20250702,000000,54.3,54.53,54.27,54.53,12019,0
+USPX.US,D,20250703,000000,54.9382,55.02,54.67,54.92,10503,0
+USPX.US,D,20250707,000000,54.7368,54.7368,54.34,54.5403,6533,0
+USPX.US,D,20250708,000000,54.62,54.62,54.5,54.5064,2889,0
+USPX.US,D,20250709,000000,54.85,54.85,54.5982,54.8381,6736,0
+USPX.US,D,20250710,000000,54.755,55.01,54.755,55,2660,0
+USPX.US,D,20250711,000000,54.8,54.87,54.75,54.7845,3883,0
+USPX.US,D,20250714,000000,54.76,54.9,54.76,54.8895,16248,0
+USPX.US,D,20250715,000000,55.02,55.1,54.7207,54.7207,8138,0
+USPX.US,D,20250716,000000,54.72,54.89,54.51,54.8679,12598,0
+USPX.US,D,20250717,000000,55.06,55.23,55.04,55.179,5764,0
+USPX.US,D,20250718,000000,55.28,55.28,55.08,55.1687,2102,0
+USPX.US,D,20250721,000000,55.45,55.52,55.2449,55.2449,12607,0
+USPX.US,D,20250722,000000,55.17,55.33,55.17,55.3029,2982,0
+USPX.US,D,20250723,000000,55.4,55.68,55.38,55.6753,13358,0
+USPX.US,D,20250724,000000,55.78,55.89,55.72,55.72,23613,0
+USPX.US,D,20250725,000000,55.929,56.0299,55.929,55.9675,17792,0
+USPX.US,D,20250728,000000,56.03,56.03,55.88,55.9628,6023,0
+USPX.US,D,20250729,000000,55.95,55.95,55.75,55.803,26504,0
+USPX.US,D,20250730,000000,55.87,55.99,55.63,55.659,121388,0
+USPX.US,D,20250731,000000,56.14,56.24,55.5235,55.63,600953,0
+USPX.US,D,20250801,000000,54.84,54.91,54.6066,54.6755,147901,0
+USPX.US,D,20250804,000000,55.02,55.4628,55.02,55.4628,42143,0
+USPX.US,D,20250805,000000,55.53,55.56,55.17,55.17,34416,0
+USPX.US,D,20250806,000000,55.34,55.655,55.24,55.63,17746,0
+USPX.US,D,20250807,000000,55.9381,55.9625,55.3532,55.54,18524,0
+USPX.US,D,20250808,000000,55.8,56.03,55.7794,55.9705,39625,0
+USPX.US,D,20250811,000000,55.995,56.12,55.792,55.792,42412,0
+USPX.US,D,20250812,000000,56.01,56.4543,56.01,56.4543,56937,0
+USPX.US,D,20250813,000000,56.59,56.76,56.49,56.6431,18703,0
+USPX.US,D,20250814,000000,56.5831,56.6727,56.46,56.6,103152,0
+USPX.US,D,20250815,000000,56.548,56.79,56.48,56.48,22497,0
+USPX.US,D,20250818,000000,56.52,56.55,56.43,56.5452,22101,0
+USPX.US,D,20250819,000000,56.5421,56.5421,56.1,56.1,12737,0
+USPX.US,D,20250820,000000,56.02,56.08,55.5688,56.0381,14459,0
+USPX.US,D,20250821,000000,55.83,55.9916,55.78,55.78,8674,0
+USPX.US,D,20250822,000000,56.14,56.7691,56.1334,56.6455,10306,0
+USPX.US,D,20250825,000000,56.56,56.66,56.4825,56.4825,9975,0
+USPX.US,D,20250826,000000,56.43,56.6761,56.39,56.6761,16238,0
+USPX.US,D,20250827,000000,56.725,56.88,56.7,56.85,13478,0
+USPX.US,D,20250828,000000,56.8,57.08,56.79,57.0586,178586,0
+USPX.US,D,20250829,000000,56.82,56.97,56.5951,56.6265,493847,0
+USPX.US,D,20250902,000000,56.14,56.54,55.83,56.277,190655,0
+USPX.US,D,20250903,000000,56.548,56.548,56.2915,56.5221,11642,0
+USPX.US,D,20250904,000000,56.71,57.025,56.69,57.025,86460,0
+USPX.US,D,20250905,000000,57.3,57.3,56.59,56.8441,31455,0
+USPX.US,D,20250908,000000,57.04,57.13,56.95,57.0483,43449,0
+USPX.US,D,20250909,000000,57,57.25,57,57.25,33312,0
+USPX.US,D,20250910,000000,57.45,57.6,57.24,57.38,40215,0
+USPX.US,D,20250911,000000,57.57,57.87,57.56,57.8417,109428,0
+USPX.US,D,20250912,000000,57.835,57.92,57.74,57.8,42655,0
+USPX.US,D,20250915,000000,57.95,58.13,57.94,58.13,21285,0
+USPX.US,D,20250916,000000,58.188,58.2,57.985374,58.05,19249,0
+USPX.US,D,20250917,000000,57.9624,58.11,57.65,57.9452,15132,0
+USPX.US,D,20250918,000000,58.2085,58.37,58.15,58.24,23557,0
+USPX.US,D,20250919,000000,58.13,58.38,58.03,58.341,34331,0
+USPX.US,D,20250922,000000,58.5,58.7,58.5,58.6775,20096,0
+USPX.US,D,20250923,000000,58.69,58.7,58.2301,58.3287,884611,0
+USPX.US,D,20250924,000000,58.28,58.28,58.033866,58.04,19745,0
+USPX.US,D,20250925,000000,57.8186,57.96,57.665585,57.8533,13280,0
+USPX.US,D,20250926,000000,58.2,58.35,57.8954,58.1964,24273,0
+USPX.US,D,20250929,000000,58.44,58.479,58.25,58.359,26923,0
+USPX.US,D,20250930,000000,58.3,58.58,58.2161,58.5798,1331914,0
+USPX.US,D,20251001,000000,58.46,58.82,58.44,58.7755,19229,0
+USPX.US,D,20251002,000000,58.84,58.88,58.67,58.85,40230,0
+USPX.US,D,20251003,000000,59,59.11,58.814,58.814,12883,0
+USPX.US,D,20251006,000000,58.9819,59.09,58.9819,59.01,16200,0
+USPX.US,D,20251007,000000,58.94,59.15,58.66,58.7979,8107,0
+USPX.US,D,20251008,000000,58.865,59.16,58.865,59.1505,20289,0
+USPX.US,D,20251009,000000,59.17,59.17,58.8334,58.96,20245,0
+USPX.US,D,20251010,000000,59.17,59.17,57.37,57.37,25510,0
+USPX.US,D,20251013,000000,58.04,58.48,58.01,58.32,16599,0
+USPX.US,D,20251014,000000,58.13,58.6,57.85,58.1943,27761,0
+USPX.US,D,20251015,000000,58.6581,58.92,57.9977,58.3785,23137,0
+USPX.US,D,20251016,000000,58.59,58.71,57.84,58.05,56960,0
+USPX.US,D,20251017,000000,58.01,58.47,57.92,58.47,19701,0
+USPX.US,D,20251020,000000,58.738,59.07,58.72,59.03,27761,0
+USPX.US,D,20251021,000000,58.98,59.18,58.93,59.025,25266,0
+USPX.US,D,20251022,000000,59.13,59.13,58.29,58.65,27365,0
+USPX.US,D,20251023,000000,58.88,59.09,58.79,59.07,16926,0
+USPX.US,D,20251024,000000,59.49,59.65,59.47,59.47,26145,0
+USPX.US,D,20251027,000000,60.09,60.26,59.99,60.26,27534,0
+USPX.US,D,20251028,000000,60.36,60.5,60.15,60.4,55018,0
+USPX.US,D,20251029,000000,60.55,60.56,60.18,60.3371,56315,0
+USPX.US,D,20251030,000000,59.88,60.45,59.84,59.88,137671,0
+USPX.US,D,20251031,000000,60.0406,60.198,59.6801,60.0063,415164,0
+USPX.US,D,20251103,000000,60.22,60.27,59.82,60.024,20398,0
+USPX.US,D,20251104,000000,59.26,59.715,59.26,59.35,37381,0
+USPX.US,D,20251105,000000,59.38,59.845,59.38,59.58,18943,0
+USPX.US,D,20251106,000000,59.5,59.7,58.88,58.885,34591,0
+USPX.US,D,20251107,000000,58.4,58.98,58.165,58.98,27412,0
+USPX.US,D,20251110,000000,59.46,59.8899,59.06,59.88,23702,0
+USPX.US,D,20251111,000000,59.78,60.05,59.66,60,20640,0
+USPX.US,D,20251112,000000,60.1,60.1,59.9,60.0006,14474,0
+USPX.US,D,20251113,000000,59.85,59.85,58.92,59.02,26693,0
+USPX.US,D,20251114,000000,58.5,59.2957,58.5,59,30608,0
+USPX.US,D,20251117,000000,58.79,59.09,58.2397,58.45,25208,0
+USPX.US,D,20251118,000000,58.21,58.2407,57.73,58.01,79684,0
+USPX.US,D,20251119,000000,58.09,58.54,57.9,58.21,22005,0
+USPX.US,D,20251120,000000,59.105,59.2417,57.27,57.29,57859,0
+USPX.US,D,20251121,000000,57.51,58.3,57.16,57.7885,28049,0
+USPX.US,D,20251124,000000,58.26,58.8,58.13,58.76,22497,0
+USPX.US,D,20251125,000000,58.65,59.3,58.56,59.299,155527,0
+USPX.US,D,20251126,000000,59.5,59.83,59.5,59.72,56267,0
+USPX.US,D,20251128,000000,59.8,60.03,59.8,60.03,21804,0
+USPX.US,D,20251201,000000,59.66,60.06,59.66,59.72,26055,0
+USPX.US,D,20251202,000000,59.91,59.9727,59.825,59.89,18010,0
+USPX.US,D,20251203,000000,59.78,60.1448,59.77,60.0668,6547,0
+USPX.US,D,20251204,000000,60.07,60.3,59.98,60.13,32361,0
+USPX.US,D,20251205,000000,60.2852,60.3218,60.1421,60.26,18316,0
+USPX.US,D,20251208,000000,60.21,60.21,59.92,60.05,14949,0
+USPX.US,D,20251209,000000,60.1,60.18,59.9541,59.99,23533,0
+USPX.US,D,20251210,000000,59.9796,60.508,59.97,60.335,20021,0
+USPX.US,D,20251211,000000,60.15,60.52,59.9111,60.51,32892,0
+USPX.US,D,20251212,000000,60.06,60.09,59.7,59.87,27585,0
+USPX.US,D,20251215,000000,60.16,60.16,59.69,59.76,19824,0
+USPX.US,D,20251216,000000,59.62,59.7299,59.27,59.63,36143,0
+USPX.US,D,20251217,000000,59.61,59.61,58.89,58.96,24079,0
+USPX.US,D,20251218,000000,59.58,59.735,59.31,59.6,18062,0
+USPX.US,D,20251219,000000,59.7152,59.8658,59.55,59.66,41912,0
+USPX.US,D,20251222,000000,59.91,60.12,59.91,60.11,32992,0
+USPX.US,D,20251223,000000,60.08,60.37,60.065,60.37,30697,0
+USPX.US,D,20251224,000000,60.385,60.57,60.385,60.57,16814,0
+USPX.US,D,20251226,000000,60.51,60.75,60.47,60.5074,16949,0
+USPX.US,D,20251229,000000,60.3,61.19,60.21,60.33,77580,0
+USPX.US,D,20251230,000000,60.31,60.368199,60.25,60.26,116920,0
+USPX.US,D,20251231,000000,60.21,60.21,59.76,59.78,27878,0
+USPX.US,D,20260102,000000,60.19,60.19,59.73,59.93,28523,0
+USPX.US,D,20260105,000000,60.38,60.46,60.28,60.34,22196,0
+USPX.US,D,20260106,000000,60.45,60.6972,60.45,60.69,16168,0
+USPX.US,D,20260107,000000,60.764,60.86,60.5,60.5,200644,0
+USPX.US,D,20260108,000000,60.39,60.49,60.29,60.49,15317,0
+USPX.US,D,20260109,000000,60.62,60.93,60.57,60.85,12761,0
+USPX.US,D,20260112,000000,60.62,60.98,60.54,60.91,12444,0
+USPX.US,D,20260113,000000,60.99,61.02,60.62,60.82,40959,0
+USPX.US,D,20260114,000000,60.48,60.69,60.12,60.4566,36448,0
+USPX.US,D,20260115,000000,60.82,61.01,60.5827,60.63,33555,0
+USPX.US,D,20260116,000000,60.9,60.9,60.49,60.62,54746,0
+USPX.US,D,20260120,000000,60,60,59.29,59.35,22795,0
+USPX.US,D,20260121,000000,59.49,60.31,59.49,59.97,50562,0
+USPX.US,D,20260122,000000,60.44,60.49,60.185,60.35,41917,0
+USPX.US,D,20260123,000000,60.2725,60.52,60.2154,60.36,32804,0
+USPX.US,D,20260126,000000,60.5,60.8124,60.5,60.675,40169,0
+USPX.US,D,20260127,000000,60.78,61.02,60.75,60.96,36330,0
+USPX.US,D,20260128,000000,61.17,61.174,60.845,60.88,21194,0
+USPX.US,D,20260129,000000,61,61.04,60.049089,60.87,37193,0
+USPX.US,D,20260130,000000,60.55,60.73,60.215,60.57,208088,0
+USPX.US,D,20260202,000000,60.55,60.935,60.55,60.86,47257,0
+USPX.US,D,20260203,000000,60.91,60.91,59.93,60.33,35208,0
+USPX.US,D,20260204,000000,60.35,60.35,59.755,59.99,24584,0
+USPX.US,D,20260205,000000,59.461,59.7,59.075,59.2,57186,0
+USPX.US,D,20260206,000000,59.94,60.46,59.775,60.426,60493,0
+USPX.US,D,20260209,000000,60.19,60.8154,60.19,60.72,39398,0
+USPX.US,D,20260210,000000,60.76,60.905,60.4901,60.4901,34686,0
+USPX.US,D,20260211,000000,60.825,60.825,60.39,60.5,28761,0
+USPX.US,D,20260212,000000,60.67,60.67,59.5,59.54,56675,0
+USPX.US,D,20260213,000000,59.445,59.94,59.445,59.5272,23783,0
+USPX.US,D,20260217,000000,59.18,59.8245,59.045,59.66,30333,0
+USPX.US,D,20260218,000000,60.06,60.24,59.88,59.97,37767,0
diff --git a/daily/us/nyse etfs/2/utsl.us.txt b/daily/us/nyse etfs/2/utsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b6380ff9b4ef5209040a37b9fc3fdc1c99e444d
--- /dev/null
+++ b/daily/us/nyse etfs/2/utsl.us.txt	
@@ -0,0 +1,2176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTSL.US,D,20170504,000000,22.0362,22.0362,21.8825,21.9103,8357.8892672445,0
+UTSL.US,D,20170505,000000,22.6274,22.6274,22.4677,22.4677,676.41342399241,0
+UTSL.US,D,20170508,000000,22.5391,22.5391,22.434,22.434,686.49410095205,0
+UTSL.US,D,20170509,000000,22.1334,22.1334,22.1334,22.1334,368.95277672313,0
+UTSL.US,D,20170512,000000,22.4865,22.4865,22.4865,22.4865,280.24281947823,0
+UTSL.US,D,20170515,000000,22.435,22.7961,22.435,22.7535,1526.2144916908,0
+UTSL.US,D,20170516,000000,22.7088,22.7088,22.4965,22.4965,2513.1127660403,0
+UTSL.US,D,20170517,000000,22.4092,22.4092,22.4092,22.4092,1704.6424738765,0
+UTSL.US,D,20170519,000000,22.7881,22.7881,22.7881,22.7881,450.60626009628,0
+UTSL.US,D,20170522,000000,23.178,23.178,23.178,23.178,4515.1352102265,0
+UTSL.US,D,20170523,000000,23.6293,24.045,23.5768,23.5768,3265.1312672301,0
+UTSL.US,D,20170524,000000,23.9131,24.0033,23.9131,24.0033,2678.4358681786,0
+UTSL.US,D,20170525,000000,24.1819,24.7811,24.1819,24.7811,8392.1635689073,0
+UTSL.US,D,20170526,000000,24.7285,24.7613,24.659,24.7364,3347.7928182992,0
+UTSL.US,D,20170530,000000,24.5747,24.5747,24.5718,24.5718,1276.2137030915,0
+UTSL.US,D,20170601,000000,25.1541,25.5608,25.1541,25.5608,4141.1420950236,0
+UTSL.US,D,20170602,000000,26.028,26.028,25.7731,25.8782,6005.0592648625,0
+UTSL.US,D,20170605,000000,25.6799,25.6847,25.6362,25.6561,786.29280285257,0
+UTSL.US,D,20170607,000000,26.0022,26.0022,25.5152,25.7632,2571.5806924063,0
+UTSL.US,D,20170608,000000,24.9556,24.9556,24.9556,24.9556,1594.7630950164,0
+UTSL.US,D,20170609,000000,24.7801,24.9516,24.5837,24.9298,1637.1019382469,0
+UTSL.US,D,20170612,000000,24.6492,24.8079,24.6492,24.8079,503.02578028645,0
+UTSL.US,D,20170614,000000,25.6847,25.6847,25.6847,25.6847,1009.0757636608,0
+UTSL.US,D,20170616,000000,25.8266,26.0905,25.8266,26.0905,2029.2402719772,0
+UTSL.US,D,20170619,000000,26.0637,26.1004,26.0637,26.0905,881.05116627327,0
+UTSL.US,D,20170620,000000,25.8713,25.9953,25.8713,25.9595,2477.8303966816,0
+UTSL.US,D,20170621,000000,25.6847,25.6847,25.6847,25.6847,1173.3907981031,0
+UTSL.US,D,20170622,000000,25.2354,25.2354,25.2314,25.2314,1240.9313337327,0
+UTSL.US,D,20170623,000000,25.3386,25.3386,25.3386,25.3386,182.46025296964,0
+UTSL.US,D,20170626,000000,25.4646,25.4646,25.4517,25.4517,228.83136698402,0
+UTSL.US,D,20170627,000000,25.0201,25.0201,24.668,24.668,591.73573753136,0
+UTSL.US,D,20170628,000000,24.4885,24.4885,23.9131,23.9131,643.14719002557,0
+UTSL.US,D,20170629,000000,23.1413,23.1413,23.1413,23.1413,417.34002612944,0
+UTSL.US,D,20170630,000000,23.5887,23.5887,23.5887,23.5887,200.605471497,0
+UTSL.US,D,20170705,000000,22.435,22.435,22.435,22.435,116.93585273192,0
+UTSL.US,D,20170706,000000,22.4271,22.4439,22.3804,22.3804,609.88095605873,0
+UTSL.US,D,20170707,000000,22.5521,22.5521,22.3804,22.4865,565.52597743627,0
+UTSL.US,D,20170711,000000,22.1404,22.1404,22.1404,22.1404,109.87937886017,0
+UTSL.US,D,20170714,000000,23.0173,23.0361,23.0173,23.0272,1139.1164964403,0
+UTSL.US,D,20170718,000000,23.3089,23.3089,23.3089,23.3089,1130.0438871766,0
+UTSL.US,D,20170720,000000,24.3019,24.3376,24.3019,24.3376,408.26741686576,0
+UTSL.US,D,20170724,000000,24.4547,24.4547,24.1759,24.1759,1425.4077220943,0
+UTSL.US,D,20170725,000000,24.0986,24.0986,23.8337,23.8337,2281.2571959684,0
+UTSL.US,D,20170726,000000,24.0182,24.0182,24.0182,24.0182,285.28315795805,0
+UTSL.US,D,20170727,000000,24.4349,24.4349,24.3287,24.3575,426.41263539313,0
+UTSL.US,D,20170728,000000,24.3912,24.3912,24.3912,24.3912,228.83136698402,0
+UTSL.US,D,20170731,000000,24.7979,24.7979,24.7979,24.7979,160.28276365841,0
+UTSL.US,D,20170803,000000,25.4477,25.8524,25.4279,25.8276,7074.6190902812,0
+UTSL.US,D,20170804,000000,25.282,25.282,25.279,25.279,270.16214251858,0
+UTSL.US,D,20170807,000000,25.6253,25.6253,25.6253,25.6253,151.21015439473,0
+UTSL.US,D,20170808,000000,25.906,25.906,25.906,25.906,240.9281793356,0
+UTSL.US,D,20170810,000000,25.9139,25.9139,25.8266,25.9139,2527.2257137839,0
+UTSL.US,D,20170811,000000,25.9507,25.9507,25.3197,25.3197,460.68693705593,0
+UTSL.US,D,20170815,000000,26.1977,26.1977,26.1977,26.1977,3388.1155261378,0
+UTSL.US,D,20170816,000000,26.2165,26.8891,26.2165,26.4724,1532.2628978666,0
+UTSL.US,D,20170818,000000,26.1877,26.1877,26.1877,26.1877,4326.6265510811,0
+UTSL.US,D,20170822,000000,26.6312,26.6312,26.5756,26.5756,450.60626009628,0
+UTSL.US,D,20170823,000000,26.8445,26.8712,26.6818,26.8712,2169.3616817163,0
+UTSL.US,D,20170824,000000,27.0676,27.0676,27.0478,27.0478,2104.8453491746,0
+UTSL.US,D,20170828,000000,27.5795,27.5795,27.2858,27.2858,1257.0604168682,0
+UTSL.US,D,20170829,000000,27.6251,27.6321,27.5884,27.5884,346.7752874119,0
+UTSL.US,D,20170830,000000,27.2353,27.2353,27.2313,27.2313,350.80755819576,0
+UTSL.US,D,20170831,000000,27.0111,27.0111,27.0111,27.0111,701.61511639153,0
+UTSL.US,D,20170901,000000,27.0706,27.0706,27.0706,27.0706,565.52597743627,0
+UTSL.US,D,20170905,000000,26.5835,26.9774,26.5835,26.8693,5452.6381674738,0
+UTSL.US,D,20170906,000000,26.8712,26.8712,26.8712,26.8712,110.88744655613,0
+UTSL.US,D,20170907,000000,26.6858,26.6858,26.6768,26.6768,765.12338123731,0
+UTSL.US,D,20170912,000000,27.5328,27.5328,27.4307,27.4495,1098.7937886017,0
+UTSL.US,D,20170913,000000,26.4546,26.4546,26.4546,26.4546,1197.5844228062,0
+UTSL.US,D,20170914,000000,26.9674,26.9674,26.8891,26.901,565.52597743627,0
+UTSL.US,D,20170915,000000,26.9158,27.1271,26.9158,27.1271,2707.6698313616,0
+UTSL.US,D,20170918,000000,26.5071,26.5071,26.4903,26.4903,971.7772589101,0
+UTSL.US,D,20170919,000000,26.2254,26.2532,26.2254,26.2433,2707.6698313616,0
+UTSL.US,D,20170920,000000,25.6937,25.6937,25.6937,25.6937,150.20208669876,0
+UTSL.US,D,20170921,000000,25.6312,25.9685,25.6312,25.6312,806.45415677187,0
+UTSL.US,D,20171002,000000,24.7196,25.0827,24.5837,25.0827,4322.5942802972,0
+UTSL.US,D,20171004,000000,24.9269,24.9993,24.9269,24.9993,228.83136698402,0
+UTSL.US,D,20171006,000000,24.9388,25.2186,24.9388,25.2186,8393.1716366032,0
+UTSL.US,D,20171009,000000,25.4983,25.4983,25.4259,25.4259,1346.778441809,0
+UTSL.US,D,20171010,000000,25.4179,25.9507,25.4179,25.9507,3102.8323681798,0
+UTSL.US,D,20171011,000000,26.7125,26.7125,26.1808,26.278,652.21979928925,0
+UTSL.US,D,20171013,000000,26.774,26.774,26.1272,26.1272,1437.5045344459,0
+UTSL.US,D,20171016,000000,25.8306,25.8306,25.525,25.525,327.62200118857,0
+UTSL.US,D,20171017,000000,25.7185,25.7185,25.7185,25.7185,493.95317102277,0
+UTSL.US,D,20171018,000000,26.3901,26.393,26.153,26.153,1077.6243669864,0
+UTSL.US,D,20171019,000000,26.9198,26.9198,26.9198,26.9198,227.82329928805,0
+UTSL.US,D,20171020,000000,26.9674,26.9674,26.9674,26.9674,1048.3904038034,0
+UTSL.US,D,20171023,000000,27.0388,27.0388,27.0388,27.0388,176.41184679385,0
+UTSL.US,D,20171024,000000,27.1728,27.271,27.0925,27.2392,1659.2794275581,0
+UTSL.US,D,20171025,000000,26.8027,26.8027,26.1322,26.5805,2279.2410605765,0
+UTSL.US,D,20171026,000000,27.516,27.516,27.3394,27.3394,1201.6166935901,0
+UTSL.US,D,20171027,000000,27.3394,27.3761,27.3315,27.3315,1036.2935914519,0
+UTSL.US,D,20171030,000000,27.144,27.5616,27.144,27.4813,14376.053412154,0
+UTSL.US,D,20171031,000000,27.516,27.516,27.516,27.516,172.37957600999,0
+UTSL.US,D,20171101,000000,27.1976,27.276,27.1728,27.1728,788.3089382445,0
+UTSL.US,D,20171102,000000,27.1103,27.2075,27.1103,27.2065,678.42955938434,0
+UTSL.US,D,20171103,000000,27.891,27.9188,27.8712,27.9188,1130.0438871766,0
+UTSL.US,D,20171106,000000,27.5934,27.5934,27.5934,27.5934,181.45218527367,0
+UTSL.US,D,20171107,000000,27.3851,27.7997,27.3851,27.7997,7893.1700594047,0
+UTSL.US,D,20171108,000000,28.4456,28.4456,28.393,28.393,450.60626009628,0
+UTSL.US,D,20171109,000000,28.4118,28.4118,28.3552,28.393,1111.8986686492,0
+UTSL.US,D,20171113,000000,28.393,29.2103,28.393,29.1737,4096.7871164011,0
+UTSL.US,D,20171114,000000,29.2441,30.2351,29.2441,30.2112,12216.772407398,0
+UTSL.US,D,20171115,000000,30.7598,30.7598,29.5982,29.5982,6915.3443943188,0
+UTSL.US,D,20171116,000000,29.2808,29.2808,28.9346,29.1459,14363.956599803,0
+UTSL.US,D,20171117,000000,28.6161,28.7372,28.5447,28.7372,8437.5266152257,0
+UTSL.US,D,20171120,000000,27.4307,28.0954,27.4307,28.0954,799.39768290012,0
+UTSL.US,D,20171121,000000,28.3513,28.635,28.3513,28.5527,2573.5968277982,0
+UTSL.US,D,20171122,000000,28.384,28.384,28.3592,28.3592,792.34120902836,0
+UTSL.US,D,20171127,000000,28.5983,29.2272,28.5983,29.2272,4971.7898764986,0
+UTSL.US,D,20171128,000000,29.2907,29.5089,29.2103,29.2103,2530.2499168717,0
+UTSL.US,D,20171129,000000,29.3432,29.5129,29.3174,29.3432,567.5421128282,0
+UTSL.US,D,20171130,000000,29.5982,29.8452,29.5982,29.7887,981.85793586975,0
+UTSL.US,D,20171201,000000,29.6706,29.6706,29.1737,29.1737,5014.1287197291,0
+UTSL.US,D,20171204,000000,29.5556,29.5556,29.376,29.376,2595.7743171095,0
+UTSL.US,D,20171205,000000,27.9863,27.9863,27.4545,27.8255,2023.1918658014,0
+UTSL.US,D,20171206,000000,28.0497,28.1975,28.0497,28.0954,1963.7158717395,0
+UTSL.US,D,20171207,000000,27.7392,27.9683,27.7353,27.9683,982.86600356572,0
+UTSL.US,D,20171208,000000,27.9863,28.3513,27.9863,28.3513,1164.3181888394,0
+UTSL.US,D,20171211,000000,28.4554,28.4554,28.4326,28.4326,983.87407126168,0
+UTSL.US,D,20171212,000000,28.747,28.747,27.6152,27.6251,8989.9477126144,0
+UTSL.US,D,20171213,000000,27.9366,28.0408,27.7561,27.766,949.59976959888,0
+UTSL.US,D,20171214,000000,27.2542,27.7829,26.893,27.7739,5230.8632743615,0
+UTSL.US,D,20171218,000000,27.9455,27.9525,27.0111,27.0478,7434.4992577407,0
+UTSL.US,D,20171219,000000,26.7621,26.7621,25.6391,25.6391,11084.71238483,0
+UTSL.US,D,20171220,000000,25.5945,25.7037,24.9259,25.0092,16739.972159193,0
+UTSL.US,D,20171221,000000,24.1819,24.3119,23.8248,23.9835,7099.8207826804,0
+UTSL.US,D,20171222,000000,24.1264,24.4478,24.1075,24.1204,9008.0929311418,0
+UTSL.US,D,20171226,000000,24.421,24.5698,23.6205,23.9657,19865.990084379,0
+UTSL.US,D,20171227,000000,23.8883,24.0828,23.8883,24.0648,5987.9221140311,0
+UTSL.US,D,20171228,000000,24.1551,24.2781,24.1432,24.2415,3475.8174156868,0
+UTSL.US,D,20171229,000000,24.8207,24.8207,24.3536,24.5261,10404.266690053,0
+UTSL.US,D,20180102,000000,24.4825,24.4825,23.547,23.7147,24843.828367054,0
+UTSL.US,D,20180103,000000,23.5927,23.806,22.8249,23.0679,16414.366293395,0
+UTSL.US,D,20180104,000000,23.4846,23.4846,22.5065,22.6482,11868.98905229,0
+UTSL.US,D,20180105,000000,22.7028,22.8249,22.2574,22.6126,16252.067394345,0
+UTSL.US,D,20180108,000000,22.8348,23.2296,22.68,23.2296,15816.582149688,0
+UTSL.US,D,20180109,000000,23.4052,23.4052,22.3804,22.5947,46013.249982316,0
+UTSL.US,D,20180110,000000,22.2574,22.2574,21.6167,21.6603,27717.82936825,0
+UTSL.US,D,20180111,000000,21.6603,21.9717,21.3141,21.5531,13813.551637806,0
+UTSL.US,D,20180112,000000,21.0015,21.6355,21.0015,21.198,42721.90895499,0
+UTSL.US,D,20180116,000000,21.6255,21.6255,20.6712,20.9341,41375.13051318,0
+UTSL.US,D,20180117,000000,21.0393,21.5918,21.0383,21.4093,242797.13684392,0
+UTSL.US,D,20180118,000000,21.5273,21.6255,20.5908,20.9044,154186.97830091,0
+UTSL.US,D,20180119,000000,20.9927,21.2843,20.6712,20.7427,31683.567684175,0
+UTSL.US,D,20180122,000000,20.7883,21.3458,20.7883,20.8468,42780.376881356,0
+UTSL.US,D,20180123,000000,21.198,21.812,21.0214,21.4718,80536.544366023,0
+UTSL.US,D,20180124,000000,21.45,21.4817,20.9312,21.0998,64836.898069067,0
+UTSL.US,D,20180125,000000,20.823,22.0352,20.823,22.0352,72503.252896879,0
+UTSL.US,D,20180126,000000,22.2743,22.4181,21.4321,22.054,70555.666108275,0
+UTSL.US,D,20180129,000000,21.937,21.937,21.1087,21.2436,60846.966128438,0
+UTSL.US,D,20180130,000000,20.94,21.4668,20.7695,21.3924,35716.84653573,0
+UTSL.US,D,20180131,000000,21.4093,22.1671,20.9738,22.1671,214870.6374626,0
+UTSL.US,D,20180201,000000,22.1573,22.1573,20.8329,21.0453,70437.722187847,0
+UTSL.US,D,20180202,000000,20.7427,20.9927,20.325,20.4768,248244.73467291,0
+UTSL.US,D,20180205,000000,20.325,20.9162,19.3816,19.3816,151039.79095411,0
+UTSL.US,D,20180206,000000,18.5632,18.963,17.4403,18.5632,87762.373610699,0
+UTSL.US,D,20180207,000000,18.5275,19.0791,18.4283,18.5553,11474.834583167,0
+UTSL.US,D,20180208,000000,17.9572,18.7408,17.8053,17.8271,10581.686604543,0
+UTSL.US,D,20180209,000000,17.9016,19.1932,17.7607,18.838,25518.225655654,0
+UTSL.US,D,20180212,000000,19.0701,19.5046,18.4739,19.4094,9176.4402363679,0
+UTSL.US,D,20180213,000000,19.1128,19.6525,18.7408,19.5513,8236.9211437287,0
+UTSL.US,D,20180214,000000,18.6961,19.3539,18.6961,18.8202,18141.186256584,0
+UTSL.US,D,20180215,000000,19.211,20.074,18.8896,20.074,23657.332688903,0
+UTSL.US,D,20180216,000000,20.3875,20.7715,19.9898,20.7169,31372.074766122,0
+UTSL.US,D,20180220,000000,20.2179,20.4927,19.6227,19.8797,23477.896639021,0
+UTSL.US,D,20180221,000000,19.8975,20.2169,19.1634,19.1634,22238.98144068,0
+UTSL.US,D,20180222,000000,19.4252,19.6743,19.1218,19.2903,21675.471598636,0
+UTSL.US,D,20180223,000000,19.6415,20.8399,19.6415,20.8399,23460.759488189,0
+UTSL.US,D,20180226,000000,21.3229,21.3229,20.5304,20.57,27856.942710292,0
+UTSL.US,D,20180227,000000,20.6544,20.949,19.6306,19.6306,11899.231083169,0
+UTSL.US,D,20180228,000000,19.6743,19.7744,19.1763,19.1763,37513.223169939,0
+UTSL.US,D,20180301,000000,19.3767,20.0661,18.9362,19.2209,13293.388706689,0
+UTSL.US,D,20180302,000000,19.5136,19.5602,18.6138,19.0701,23655.316553511,0
+UTSL.US,D,20180305,000000,19.0265,20.324,19.0265,20.2001,11177.454612858,0
+UTSL.US,D,20180306,000000,20.2536,20.2536,19.3539,19.3539,21897.246491748,0
+UTSL.US,D,20180307,000000,19.095,19.4352,18.7944,18.9997,23994.027299355,0
+UTSL.US,D,20180308,000000,19.1763,19.4252,19.1594,19.4005,7213.7324323244,0
+UTSL.US,D,20180309,000000,19.337,19.4828,19.2189,19.4828,9908.2973836384,0
+UTSL.US,D,20180312,000000,19.6743,19.9163,19.6316,19.834,10009.104153235,0
+UTSL.US,D,20180313,000000,20.1841,20.2536,19.467,19.9431,15308.516030922,0
+UTSL.US,D,20180314,000000,20.2089,20.7238,20.2089,20.4589,12902.258440654,0
+UTSL.US,D,20180315,000000,20.5582,21.0283,20.2536,20.5621,5011.1045166412,0
+UTSL.US,D,20180316,000000,20.4301,21.1802,20.4301,21.1097,6303.4473028681,0
+UTSL.US,D,20180319,000000,20.9659,21.0531,20.2893,20.6286,10639.146463213,0
+UTSL.US,D,20180320,000000,20.9292,20.9292,20.2884,20.3637,4950.6204548833,0
+UTSL.US,D,20180321,000000,20.3865,20.4639,20.0086,20.1088,5516.1464323196,0
+UTSL.US,D,20180322,000000,20.0959,21.3041,20.0959,20.4103,6490.9478943176,0
+UTSL.US,D,20180323,000000,20.7228,20.9292,19.5056,19.5245,11347.818053476,0
+UTSL.US,D,20180326,000000,20.0641,20.0641,19.7209,20.0344,7065.5464810176,0
+UTSL.US,D,20180327,000000,20.1693,21.571,20.1485,21.0889,15473.83913306,0
+UTSL.US,D,20180328,000000,21.2972,21.3041,20.7039,21.0185,7208.6920938446,0
+UTSL.US,D,20180329,000000,21.2704,21.5283,21.1593,21.3666,13178.468989348,0
+UTSL.US,D,20180402,000000,21.3666,21.6007,20.33,20.6514,150853.29843035,0
+UTSL.US,D,20180403,000000,20.5552,21.2248,20.5552,21.0353,4282.2715724586,0
+UTSL.US,D,20180404,000000,20.7477,21.2436,20.5363,21.1514,15895.211429974,0
+UTSL.US,D,20180405,000000,20.7665,21.7208,20.6058,21.6097,16765.173851591,0
+UTSL.US,D,20180406,000000,21.7336,21.7386,21.0185,21.2605,16964.771255392,0
+UTSL.US,D,20180409,000000,20.9123,21.6404,20.9123,21.3131,8160.3079988354,0
+UTSL.US,D,20180410,000000,21.2248,21.2248,20.6951,20.7952,5317.5570962145,0
+UTSL.US,D,20180411,000000,20.6336,20.7764,20.4897,20.7327,2956.6625522649,0
+UTSL.US,D,20180412,000000,20.3478,20.3478,19.7666,19.9005,16322.632133062,0
+UTSL.US,D,20180413,000000,20.0691,20.5552,20.0691,20.2942,4432.4736591574,0
+UTSL.US,D,20180416,000000,20.4729,21.1345,20.4729,20.947,9997.0073408833,0
+UTSL.US,D,20180417,000000,21.3934,21.9658,21.0521,21.7516,41434.606507242,0
+UTSL.US,D,20180418,000000,22.1176,22.3596,21.5214,21.5214,7482.886507147,0
+UTSL.US,D,20180419,000000,21.564,21.564,20.9907,21.2436,16170.413910972,0
+UTSL.US,D,20180420,000000,21.5104,21.5104,20.7327,20.8121,17151.263779145,0
+UTSL.US,D,20180423,000000,20.9123,21.198,20.7477,20.8666,10375.03272687,0
+UTSL.US,D,20180424,000000,21.0889,21.6007,21.0789,21.2883,4165.3357197267,0
+UTSL.US,D,20180425,000000,20.9639,21.5194,20.9639,21.1622,6742.9648183088,0
+UTSL.US,D,20180426,000000,21.4013,22.0174,21.4013,21.9489,10938.542568914,0
+UTSL.US,D,20180427,000000,22.1533,22.8606,21.8835,22.6016,51467.904285181,0
+UTSL.US,D,20180430,000000,22.7971,22.807,22.4578,22.5739,181594.3228188,0
+UTSL.US,D,20180501,000000,22.3774,22.5372,22.1721,22.2951,12346.813140178,0
+UTSL.US,D,20180502,000000,22.2525,22.4627,22.0025,22.1364,10728.864488153,0
+UTSL.US,D,20180503,000000,21.9113,22.3616,21.453,22.1176,23807.534775602,0
+UTSL.US,D,20180504,000000,22.4062,22.6186,22.3784,22.4241,51081.814357626,0
+UTSL.US,D,20180507,000000,22.433,22.4757,21.9886,22.056,9081.6818729472,0
+UTSL.US,D,20180508,000000,21.4638,21.4638,20.321,20.33,28921.462197231,0
+UTSL.US,D,20180509,000000,20.2397,20.3637,19.7666,19.9828,39394.27749061,0
+UTSL.US,D,20180510,000000,20.4451,20.7575,20.1792,20.7575,34452.729644991,0
+UTSL.US,D,20180511,000000,20.8379,20.9381,20.6336,20.8379,5606.8725249564,0
+UTSL.US,D,20180514,000000,20.6782,20.9907,20.3122,20.5631,27738.998789865,0
+UTSL.US,D,20180515,000000,20.2129,20.4559,19.7666,20.0176,28469.847869439,0
+UTSL.US,D,20180516,000000,20.1137,20.1435,19.4134,19.5631,24175.479484629,0
+UTSL.US,D,20180517,000000,19.6941,19.7695,19.0781,19.1842,10107.89478744,0
+UTSL.US,D,20180518,000000,19.1584,19.453,18.7924,19.1396,12584.717116425,0
+UTSL.US,D,20180521,000000,19.3191,19.5781,19.0155,19.4252,7417.3621069093,0
+UTSL.US,D,20180522,000000,19.5701,19.9738,19.5612,19.6574,10151.241698366,0
+UTSL.US,D,20180523,000000,19.8359,20.2348,19.6941,20.0989,35394.264873021,0
+UTSL.US,D,20180524,000000,20.1316,20.578,20.0512,20.578,7528.2495534654,0
+UTSL.US,D,20180525,000000,20.6256,20.9718,20.6058,20.8666,11403.261776754,0
+UTSL.US,D,20180529,000000,20.8379,21.2168,20.4729,20.9123,11497.012072478,0
+UTSL.US,D,20180530,000000,20.57,21.4192,20.5631,21.3487,28976.90592051,0
+UTSL.US,D,20180531,000000,21.2803,21.7793,21.0185,21.4916,30467.838042841,0
+UTSL.US,D,20180601,000000,21.1792,21.2248,20.2506,20.4827,14109.92354042,0
+UTSL.US,D,20180604,000000,20.33,20.6782,20.0006,20.0136,10580.678536847,0
+UTSL.US,D,20180605,000000,20.0176,20.0176,19.462,19.704,15678.476875341,0
+UTSL.US,D,20180606,000000,19.4124,19.4124,18.3569,18.4283,52473.955845753,0
+UTSL.US,D,20180607,000000,18.5246,19.2021,18.4085,18.6595,15615.976678191,0
+UTSL.US,D,20180608,000000,18.6644,18.7567,18.5335,18.6257,7165.3451829181,0
+UTSL.US,D,20180611,000000,18.5602,18.8529,18.4601,18.5057,18532.316522617,0
+UTSL.US,D,20180612,000000,18.4968,19.2299,18.4968,19.2299,20375.064270841,0
+UTSL.US,D,20180613,000000,19.1118,19.5612,18.8876,19.2021,11887.134270817,0
+UTSL.US,D,20180614,000000,19.5146,19.8102,19.5146,19.6515,17989.976102189,0
+UTSL.US,D,20180615,000000,19.5592,20.0959,19.2299,20.078,13796.414486975,0
+UTSL.US,D,20180618,000000,20.1227,20.4639,20.0344,20.2754,20719.823422861,0
+UTSL.US,D,20180619,000000,20.0721,20.9758,20.0721,20.8032,48110.030789921,0
+UTSL.US,D,20180620,000000,20.8846,21.0095,20.6851,20.9371,10435.516788628,0
+UTSL.US,D,20180621,000000,21.1256,21.3954,21.1166,21.1256,7679.4597078601,0
+UTSL.US,D,20180622,000000,21.5849,21.6027,21.3904,21.6027,12960.72636702,0
+UTSL.US,D,20180625,000000,21.8884,22.7088,21.8289,22.7088,12982.903856331,0
+UTSL.US,D,20180626,000000,22.7277,23.0689,22.7277,22.8526,8695.5919453927,0
+UTSL.US,D,20180627,000000,22.7365,23.1125,22.5203,23.0322,12258.103182932,0
+UTSL.US,D,20180628,000000,22.924,23.3913,22.924,22.9618,9823.6196971774,0
+UTSL.US,D,20180629,000000,22.9618,23.3,22.4608,23.0322,46250.145890867,0
+UTSL.US,D,20180702,000000,23.1304,23.6205,22.921,23.6205,8348.8166579808,0
+UTSL.US,D,20180703,000000,23.6343,24.1016,23.6343,23.8327,12209.715933526,0
+UTSL.US,D,20180705,000000,23.6254,24.2027,23.5629,24.2027,5830.6635534606,0
+UTSL.US,D,20180706,000000,24.4359,24.8217,24.3972,24.6938,10909.308605731,0
+UTSL.US,D,20180709,000000,24.7583,24.7583,22.2039,22.4399,33239.016139048,0
+UTSL.US,D,20180710,000000,22.1066,23.3833,21.9271,23.0937,7717.7662803068,0
+UTSL.US,D,20180711,000000,23.4399,23.8416,23.2326,23.789,19310.544783903,0
+UTSL.US,D,20180712,000000,23.9577,23.9577,23.4588,23.6254,9488.941222117,0
+UTSL.US,D,20180713,000000,23.8337,23.8516,23.4012,23.6423,4204.6503598693,0
+UTSL.US,D,20180716,000000,23.6879,23.6879,23.3833,23.5817,8542.365655606,0
+UTSL.US,D,20180717,000000,23.788,23.8605,23.6095,23.6165,1634.077735159,0
+UTSL.US,D,20180718,000000,23.3784,23.3784,23.0253,23.1671,3083.6790819564,0
+UTSL.US,D,20180719,000000,23.0689,24.1948,23.0689,24.1938,3896.1816449041,0
+UTSL.US,D,20180720,000000,23.2236,23.3923,22.9618,23.3913,7153.2483705665,0
+UTSL.US,D,20180723,000000,23.2921,23.43,22.6642,22.9518,9581.6834501458,0
+UTSL.US,D,20180724,000000,22.2674,23.1215,22.0977,23.0421,52004.196299434,0
+UTSL.US,D,20180725,000000,23.2822,23.4399,23.1502,23.2425,19032.318099816,0
+UTSL.US,D,20180726,000000,23.3367,24.1214,23.3367,23.8456,21074.663251841,0
+UTSL.US,D,20180727,000000,23.9399,24.3,23.7444,23.9409,7753.0486496656,0
+UTSL.US,D,20180730,000000,23.7444,23.7444,23.2138,23.3555,4220.7794430048,0
+UTSL.US,D,20180731,000000,23.5182,24.2187,23.4498,24.2027,50211.851936009,0
+UTSL.US,D,20180801,000000,23.8694,23.8694,23.0153,23.4012,11878.061661553,0
+UTSL.US,D,20180802,000000,24.1105,24.1105,23.2326,23.9567,8630.067545155,0
+UTSL.US,D,20180803,000000,24.1204,24.7672,24.1204,24.6848,20185.547544,0
+UTSL.US,D,20180806,000000,24.9844,25.1293,24.67,24.7851,25444.636713848,0
+UTSL.US,D,20180807,000000,24.5599,24.5966,24.167,24.5698,10187.532135421,0
+UTSL.US,D,20180808,000000,24.0718,24.3089,24.0718,24.1571,5578.6466294694,0
+UTSL.US,D,20180809,000000,24.3555,24.4815,24.2732,24.4815,3739.9311520296,0
+UTSL.US,D,20180810,000000,24.7771,25.16,24.2275,24.3,21282.325197209,0
+UTSL.US,D,20180813,000000,24.3,24.3168,24.1343,24.3168,4801.4264358805,0
+UTSL.US,D,20180814,000000,24.5241,24.5241,24.4577,24.4577,1230.8506567731,0
+UTSL.US,D,20180815,000000,24.7939,25.529,24.7939,25.0023,2948.5980106972,0
+UTSL.US,D,20180816,000000,24.6978,25.9387,24.6978,25.8961,13438.550454907,0
+UTSL.US,D,20180817,000000,26.3077,26.4953,25.7691,26.3246,19114.979650885,0
+UTSL.US,D,20180820,000000,26.1718,26.1718,25.9119,26.0439,7366.958722111,0
+UTSL.US,D,20180821,000000,25.7205,25.902,25.2612,25.4626,13598.833218566,0
+UTSL.US,D,20180822,000000,25.1105,25.1105,24.6342,24.8039,3357.8734952589,0
+UTSL.US,D,20180823,000000,24.8952,25.0509,24.7851,24.7851,6170.3823670008,0
+UTSL.US,D,20180824,000000,24.8535,25.2196,24.4735,25.1987,13913.350339706,0
+UTSL.US,D,20180827,000000,25.3336,25.3336,24.3724,24.7364,11231.89026844,0
+UTSL.US,D,20180828,000000,24.4636,24.6452,24.3644,24.4547,16492.995573681,0
+UTSL.US,D,20180829,000000,24.6342,25.0201,24.6342,24.9844,5962.720421632,0
+UTSL.US,D,20180830,000000,25.4249,25.4576,24.8991,25.0737,10046.402657986,0
+UTSL.US,D,20180831,000000,25.2434,25.3991,24.4815,24.7255,13097.823573671,0
+UTSL.US,D,20180904,000000,24.7335,25.4149,24.7335,25.0519,3096.783962004,0
+UTSL.US,D,20180905,000000,25.165,26.0776,25.165,26.0776,7802.4439667678,0
+UTSL.US,D,20180906,000000,26.0994,26.5489,26.0498,26.5489,18714.776775587,0
+UTSL.US,D,20180907,000000,26.3494,26.3494,25.4249,25.5142,8409.3007197387,0
+UTSL.US,D,20180910,000000,25.8445,26.0896,25.8178,26.0816,6019.1722126061,0
+UTSL.US,D,20180911,000000,26.0994,26.1808,25.6679,25.6679,3800.4152137874,0
+UTSL.US,D,20180912,000000,25.4804,25.8296,25.4804,25.6034,5395.1783088038,0
+UTSL.US,D,20180913,000000,25.785,26.2066,25.4934,26.2066,8538.3333848222,0
+UTSL.US,D,20180914,000000,25.3356,25.785,25.3078,25.785,14988.958571301,0
+UTSL.US,D,20180917,000000,25.9735,26.1272,25.8584,26.0439,4936.5075071398,0
+UTSL.US,D,20180918,000000,25.9467,25.9467,25.6769,25.6769,2818.5572779177,0
+UTSL.US,D,20180919,000000,25.3009,25.3525,23.9497,24.3049,49532.414308929,0
+UTSL.US,D,20180920,000000,24.2821,24.4458,23.8416,24.3912,9307.4890368434,0
+UTSL.US,D,20180921,000000,23.5808,24.8674,23.5808,24.7255,28951.70422811,0
+UTSL.US,D,20180924,000000,24.3912,24.418,24.0053,24.0202,8239.9453468166,0
+UTSL.US,D,20180925,000000,23.3695,23.3695,22.9736,23.1195,4683.4825154526,0
+UTSL.US,D,20180926,000000,23.2871,23.2871,22.4479,22.4479,19234.939706705,0
+UTSL.US,D,20180927,000000,22.6186,23.2376,22.6186,23.0193,15380.088837336,0
+UTSL.US,D,20180928,000000,23.5242,24.0579,23.5242,24.039,260643.96733327,0
+UTSL.US,D,20181001,000000,23.9389,23.9389,23.5074,23.805,7223.813109284,0
+UTSL.US,D,20181002,000000,23.9487,24.9001,23.9487,24.789,13935.527829018,0
+UTSL.US,D,20181003,000000,24.4666,24.908,23.3695,23.7692,14610.933185314,0
+UTSL.US,D,20181004,000000,23.5332,24.2285,23.2376,24.2285,8134.0982387403,0
+UTSL.US,D,20181005,000000,24.5013,25.4695,24.42,25.3415,17353.885386035,0
+UTSL.US,D,20181008,000000,25.8683,26.391,25.3604,26.0647,9059.504383636,0
+UTSL.US,D,20181009,000000,25.9755,26.5587,25.9755,26.2383,16574.649057054,0
+UTSL.US,D,20181010,000000,26.1382,27.0974,25.8683,25.8752,21121.034365855,0
+UTSL.US,D,20181011,000000,25.6759,25.9755,24.0262,24.3287,18693.607353972,0
+UTSL.US,D,20181012,000000,24.2653,24.3842,23.7424,24.3188,8680.4709299532,0
+UTSL.US,D,20181015,000000,24.3019,24.9924,24.293,24.6978,12536.329867019,0
+UTSL.US,D,20181016,000000,25.3148,25.5598,25.3148,25.5598,2331.6605807667,0
+UTSL.US,D,20181017,000000,25.4527,25.5508,25.0271,25.278,8422.4055997862,0
+UTSL.US,D,20181018,000000,25.4953,25.5678,25.1709,25.4139,4256.0618123635,0
+UTSL.US,D,20181019,000000,26.1163,26.9218,26.1163,26.6818,11855.884172242,0
+UTSL.US,D,20181022,000000,26.7174,26.7174,26.0101,26.0101,4596.7886935997,0
+UTSL.US,D,20181023,000000,25.8842,26.4913,25.4427,25.658,4322.5942802972,0
+UTSL.US,D,20181024,000000,25.7582,27.7125,25.7582,27.3503,9287.3276829241,0
+UTSL.US,D,20181025,000000,27.3126,27.3126,25.9755,26.0746,7208.6920938446,0
+UTSL.US,D,20181026,000000,26.7174,26.7174,24.4071,24.9606,9167.3676271042,0
+UTSL.US,D,20181029,000000,24.9606,25.7344,24.9606,25.6481,8038.3318076236,0
+UTSL.US,D,20181030,000000,26.2294,26.3554,25.2592,25.9675,7781.2745451526,0
+UTSL.US,D,20181031,000000,24.8703,25.7215,24.7533,25.1521,4974.8140795865,0
+UTSL.US,D,20181101,000000,24.7622,24.8039,24.4339,24.4339,5552.4368693743,0
+UTSL.US,D,20181102,000000,24.2841,24.5629,24.0202,24.3376,8967.7702233032,0
+UTSL.US,D,20181105,000000,24.6392,25.542,24.6392,25.3138,9531.2800653475,0
+UTSL.US,D,20181106,000000,26.3018,26.3018,25.3793,26.0062,10347.814899079,0
+UTSL.US,D,20181107,000000,26.6312,26.8067,26.0925,26.776,11065.559098606,0
+UTSL.US,D,20181108,000000,27.1331,27.1331,26.0746,26.5022,11634.10927913,0
+UTSL.US,D,20181109,000000,26.391,27.1241,26.2651,26.9158,18164.371813591,0
+UTSL.US,D,20181112,000000,26.0925,27.3593,25.8206,26.771,15090.773408594,0
+UTSL.US,D,20181113,000000,26.2473,27.1391,26.2473,27.1391,8628.0514097631,0
+UTSL.US,D,20181114,000000,26.411,26.5191,25.9337,26.4198,17511.143946605,0
+UTSL.US,D,20181115,000000,25.0995,25.7135,25.039,25.5518,20205.708897919,0
+UTSL.US,D,20181116,000000,26.8891,26.9059,26.2571,26.6818,14247.020747071,0
+UTSL.US,D,20181119,000000,26.6629,27.1153,26.5537,27.0518,4945.5801164035,0
+UTSL.US,D,20181120,000000,27.6132,27.6132,26.5964,26.7174,12771.209640179,0
+UTSL.US,D,20181121,000000,26.0647,26.2939,25.3415,25.4884,7009.0946900435,0
+UTSL.US,D,20181123,000000,25.2592,25.542,25.1263,25.542,2764.1216223356,0
+UTSL.US,D,20181126,000000,25.6957,25.9209,25.2692,25.9209,2177.4262232841,0
+UTSL.US,D,20181127,000000,25.9407,26.5984,25.7671,26.5984,9624.0222933763,0
+UTSL.US,D,20181128,000000,26.5191,26.6073,26.3276,26.5637,12603.870402648,0
+UTSL.US,D,20181129,000000,27.511,27.511,25.904,26.3673,33620.065728123,0
+UTSL.US,D,20181130,000000,26.771,27.6499,26.5637,27.6499,5076.6289168789,0
+UTSL.US,D,20181203,000000,27.8027,27.9891,27.0002,27.9753,7882.0813147491,0
+UTSL.US,D,20181204,000000,28.8155,29.4553,28.4168,28.5437,11902.255286257,0
+UTSL.US,D,20181206,000000,28.0646,28.5437,27.0418,28.5437,12684.515818325,0
+UTSL.US,D,20181207,000000,28.5437,29.4285,28.0745,28.9425,9026.2381496692,0
+UTSL.US,D,20181210,000000,28.4346,29.2143,27.4932,29.1231,39700.730070183,0
+UTSL.US,D,20181211,000000,29.5486,29.629,28.9256,29.3899,5615.9451342201,0
+UTSL.US,D,20181212,000000,29.748,29.8452,28.9862,29.01,9398.2151294802,0
+UTSL.US,D,20181213,000000,29.005,29.9901,29.005,29.6746,23623.05838724,0
+UTSL.US,D,20181214,000000,29.9901,29.9901,28.8989,29.377,12062.538049916,0
+UTSL.US,D,20181217,000000,30.8323,30.8323,26.3365,26.5677,46133.210038134,0
+UTSL.US,D,20181218,000000,27.2948,27.2948,25.9119,26.2581,30516.225292247,0
+UTSL.US,D,20181219,000000,26.2294,26.8255,25.532,26.0469,42946.70805119,0
+UTSL.US,D,20181220,000000,26.3544,26.895,25.0529,26.155,29080.736893194,0
+UTSL.US,D,20181221,000000,26.897,27.7303,25.6401,25.6401,35617.047833829,0
+UTSL.US,D,20181224,000000,25.5042,25.5042,22.0868,22.3338,26421.454311238,0
+UTSL.US,D,20181226,000000,22.3844,23.2296,21.4856,23.2296,56205.822456216,0
+UTSL.US,D,20181227,000000,23.2286,23.7147,22.1583,23.7147,15994.002064179,0
+UTSL.US,D,20181228,000000,24.0579,24.5361,23.6333,23.9131,18047.435960858,0
+UTSL.US,D,20181231,000000,24.3287,24.3287,23.3327,23.9677,13452.663402651,0
+UTSL.US,D,20190102,000000,23.9577,23.9577,22.4935,22.8001,31261.187319566,0
+UTSL.US,D,20190103,000000,22.7921,23.2366,22.6444,22.8179,15420.411545174,0
+UTSL.US,D,20190104,000000,22.4657,23.6541,22.4657,23.6463,13656.293077236,0
+UTSL.US,D,20190107,000000,23.1344,23.6165,22.9102,23.3278,21782.326774408,0
+UTSL.US,D,20190108,000000,23.5689,24.2265,23.1165,24.2147,12788.34679101,0
+UTSL.US,D,20190109,000000,24.2285,24.2385,23.5599,23.5937,12215.764339702,0
+UTSL.US,D,20190110,000000,23.7742,24.7364,23.7742,24.7295,7993.9768290012,0
+UTSL.US,D,20190111,000000,24.6005,24.6005,23.9677,24.296,11345.801918084,0
+UTSL.US,D,20190114,000000,23.1622,23.1622,22.1047,22.6492,18436.550091501,0
+UTSL.US,D,20190115,000000,22.4747,23.6859,22.4747,23.5689,13808.511299327,0
+UTSL.US,D,20190116,000000,23.3249,23.7603,23.0719,23.7534,11830.682479844,0
+UTSL.US,D,20190117,000000,23.8318,24.1502,23.8318,24.046,9091.7625499069,0
+UTSL.US,D,20190118,000000,24.2473,24.293,23.9279,24.0133,15479.887539236,0
+UTSL.US,D,20190122,000000,24.1214,24.6244,23.5966,24.2285,13543.389495287,0
+UTSL.US,D,20190123,000000,24.4963,24.9834,24.2841,24.9834,43970.90483029,0
+UTSL.US,D,20190124,000000,24.4745,25.4269,24.4666,25.4269,19889.175641386,0
+UTSL.US,D,20190125,000000,25.287,25.3227,24.2117,24.293,45439.659463311,0
+UTSL.US,D,20190128,000000,24.1502,24.4468,23.805,23.9577,28292.42795495,0
+UTSL.US,D,20190129,000000,24.4388,24.4388,23.9577,24.0837,6387.1169216332,0
+UTSL.US,D,20190130,000000,24.1869,24.8902,24.1869,24.6293,16036.340907409,0
+UTSL.US,D,20190131,000000,24.6094,26.4635,24.41,26.4556,28805.534412195,0
+UTSL.US,D,20190201,000000,26.0469,26.2105,25.3128,25.9377,20196.636288656,0
+UTSL.US,D,20190204,000000,25.3068,26.1114,25.1163,26.1114,16227.873769642,0
+UTSL.US,D,20190205,000000,26.0746,26.3544,25.777,26.146,13486.937704314,0
+UTSL.US,D,20190206,000000,26.0647,26.4724,25.904,26.1818,9975.837919268,0
+UTSL.US,D,20190207,000000,26.0469,27.1817,26.0469,27.0925,20470.830701958,0
+UTSL.US,D,20190208,000000,27.0885,27.6023,27.025,27.5358,10200.637015468,0
+UTSL.US,D,20190211,000000,27.5566,27.8106,27.2948,27.5319,17207.71557012,0
+UTSL.US,D,20190212,000000,27.6311,28.0824,27.2333,27.7551,28342.831339748,0
+UTSL.US,D,20190213,000000,27.521,27.6867,27.1787,27.4803,16688.560706698,0
+UTSL.US,D,20190214,000000,27.4317,27.765,27.2055,27.3226,19182.520186515,0
+UTSL.US,D,20190215,000000,27.641,27.765,27.275,27.5478,23085.758305291,0
+UTSL.US,D,20190219,000000,27.3503,28.1182,27.3503,28.0101,13438.550454907,0
+UTSL.US,D,20190220,000000,27.9921,28.5507,27.7551,28.3979,7694.5807232996,0
+UTSL.US,D,20190221,000000,28.2997,29.1766,28.0001,29.0496,21195.631375357,0
+UTSL.US,D,20190222,000000,29.3136,29.5932,28.8781,29.5932,27594.845109341,0
+UTSL.US,D,20190225,000000,29.882,29.882,28.8155,29.0606,27969.846292241,0
+UTSL.US,D,20190226,000000,28.7868,29.1766,28.4802,28.8711,20683.532985807,0
+UTSL.US,D,20190227,000000,28.9256,29.25,28.8513,29.0576,8800.430985773,0
+UTSL.US,D,20190228,000000,29.1042,29.7014,28.6638,29.5298,12842.782446592,0
+UTSL.US,D,20190301,000000,29.3512,29.7103,29.0228,29.62,40540.450460922,0
+UTSL.US,D,20190304,000000,29.62,29.7837,29.0734,29.7817,7584.7013444394,0
+UTSL.US,D,20190305,000000,29.8006,29.9454,29.5854,29.748,25085.764614086,0
+UTSL.US,D,20190306,000000,29.6657,29.9989,29.5387,29.7381,10933.502230435,0
+UTSL.US,D,20190307,000000,29.7103,30.2619,29.7103,29.9989,16795.41588247,0
+UTSL.US,D,20190308,000000,29.7669,30.2807,29.62,30.2807,41490.050230521,0
+UTSL.US,D,20190311,000000,30.4524,30.9622,30.2907,30.9414,16332.712810022,0
+UTSL.US,D,20190312,000000,31.2023,31.6358,31.1368,31.5554,20080.70850362,0
+UTSL.US,D,20190313,000000,31.4295,31.8907,31.4295,31.6844,30715.822696049,0
+UTSL.US,D,20190314,000000,31.9989,32.1625,31.4017,31.5842,34534.383128364,0
+UTSL.US,D,20190315,000000,31.6636,32.2598,31.3332,32.0028,16924.448547554,0
+UTSL.US,D,20190318,000000,32.3976,32.3976,31.2122,31.5892,65801.618854104,0
+UTSL.US,D,20190319,000000,31.7845,31.7845,30.1934,30.486,56995.139462156,0
+UTSL.US,D,20190320,000000,30.616,31.4185,30.3413,30.8342,37031.366811269,0
+UTSL.US,D,20190321,000000,30.6239,31.9026,30.6239,31.7251,17096.828123564,0
+UTSL.US,D,20190322,000000,32.23,33.0077,32.0772,32.3778,41886.220835035,0
+UTSL.US,D,20190325,000000,32.3411,32.7528,32.1675,32.5216,20993.009768467,0
+UTSL.US,D,20190326,000000,33.1476,33.1991,32.6059,33.1476,23751.082984627,0
+UTSL.US,D,20190327,000000,33.3083,33.3083,32.1506,32.3787,27639.200087964,0
+UTSL.US,D,20190328,000000,32.4224,32.6099,31.0446,31.3382,34258.172579669,0
+UTSL.US,D,20190329,000000,30.9165,31.9116,30.9165,31.9076,21683.536140204,0
+UTSL.US,D,20190401,000000,31.9384,31.9384,30.616,31.2181,32970.870131922,0
+UTSL.US,D,20190402,000000,31.5277,31.5277,30.6944,31.2181,20023.248644949,0
+UTSL.US,D,20190403,000000,30.7698,31.4731,30.4325,31.113,33350.9116533,0
+UTSL.US,D,20190404,000000,31.2181,31.2181,30.2867,30.74,25037.377364679,0
+UTSL.US,D,20190405,000000,30.8531,31.603,30.6517,31.603,14678.473720944,0
+UTSL.US,D,20190408,000000,31.4463,31.4651,30.7678,30.9453,11175.438477467,0
+UTSL.US,D,20190409,000000,30.8709,31.1864,30.8342,31.0862,4596.7886935997,0
+UTSL.US,D,20190410,000000,31.354,31.9651,30.6944,30.7558,26336.776624778,0
+UTSL.US,D,20190411,000000,30.8809,31.3292,30.8531,31.3292,4215.739104525,0
+UTSL.US,D,20190412,000000,30.5883,31.7469,30.5783,31.7469,7901.2346009724,0
+UTSL.US,D,20190415,000000,31.5554,32.0485,31.5554,31.6774,11332.697038037,0
+UTSL.US,D,20190416,000000,31.7657,31.8025,30.3313,30.4315,9656.2804596472,0
+UTSL.US,D,20190417,000000,30.4592,30.4592,30.0763,30.2311,11873.021323074,0
+UTSL.US,D,20190418,000000,30.3413,30.7063,30.2014,30.2102,9362.9327601214,0
+UTSL.US,D,20190422,000000,30.2767,30.3223,29.9385,30.0763,10912.332808819,0
+UTSL.US,D,20190423,000000,30.1319,30.5059,29.7301,30.4186,11283.301720934,0
+UTSL.US,D,20190424,000000,30.5783,31.1596,30.5783,30.9513,13354.880836142,0
+UTSL.US,D,20190425,000000,30.5971,31.6238,30.5971,31.4275,18464.775986988,0
+UTSL.US,D,20190426,000000,32.0573,32.2647,31.4086,31.4225,8582.6883634446,0
+UTSL.US,D,20190429,000000,31.2786,31.2786,30.6418,30.8907,10996.002427585,0
+UTSL.US,D,20190430,000000,31.1815,32.3967,31.1815,32.3639,24443.625491756,0
+UTSL.US,D,20190501,000000,32.3589,32.3589,31.4096,31.4811,28194.645388441,0
+UTSL.US,D,20190502,000000,31.5088,31.7845,30.6061,31.1893,44137.236000124,0
+UTSL.US,D,20190503,000000,31.4364,31.8203,31.1537,31.7429,8456.679901449,0
+UTSL.US,D,20190506,000000,31.7845,31.9096,31.0078,31.2141,20589.782690081,0
+UTSL.US,D,20190507,000000,30.7618,31.0624,30.6031,30.8323,8048.4124845833,0
+UTSL.US,D,20190508,000000,30.496,30.496,29.5258,29.5834,15283.314338523,0
+UTSL.US,D,20190509,000000,29.7758,29.7946,29.1349,29.4951,10863.945559413,0
+UTSL.US,D,20190510,000000,29.5089,31.0723,29.5089,30.9195,6991.9575392121,0
+UTSL.US,D,20190513,000000,30.744,32.1506,30.3491,32.0772,20607.927908609,0
+UTSL.US,D,20190514,000000,32.0951,32.0951,31.2539,31.354,12206.691730438,0
+UTSL.US,D,20190515,000000,31.2539,31.6864,31.2539,31.2707,9304.4648337555,0
+UTSL.US,D,20190516,000000,31.6368,32.0573,31.6368,31.8203,3750.0118289892,0
+UTSL.US,D,20190517,000000,31.7935,32.6595,31.7935,32.3689,12464.757060606,0
+UTSL.US,D,20190520,000000,32.1675,33.0077,32.1675,32.5504,19854.901339724,0
+UTSL.US,D,20190521,000000,32.6059,33.4114,32.5504,32.5593,20468.814566566,0
+UTSL.US,D,20190522,000000,32.7061,33.4739,32.5593,33.4362,30075.69970911,0
+UTSL.US,D,20190523,000000,33.464,34.2428,33.464,34.2428,41852.954601068,0
+UTSL.US,D,20190524,000000,33.959,34.7606,33.959,33.959,42361.020719834,0
+UTSL.US,D,20190528,000000,34.204,34.2686,32.3233,32.3233,37559.594283954,0
+UTSL.US,D,20190529,000000,32.2488,32.6149,30.99,31.0436,43043.482550003,0
+UTSL.US,D,20190530,000000,30.9711,31.4811,30.7063,30.9345,10115.959329007,0
+UTSL.US,D,20190531,000000,30.616,31.4513,30.5883,31.354,9020.1897434934,0
+UTSL.US,D,20190603,000000,31.5177,32.3867,31.2539,32.3143,10704.670863451,0
+UTSL.US,D,20190604,000000,32.5326,32.5326,30.6189,32.3867,14412.34384921,0
+UTSL.US,D,20190605,000000,32.6495,34.6723,32.6495,34.4045,39218.873711512,0
+UTSL.US,D,20190606,000000,34.5424,35.1643,34.3509,35.0165,31589.81738845,0
+UTSL.US,D,20190607,000000,35.7744,36.1215,34.204,34.2428,41377.146648573,0
+UTSL.US,D,20190610,000000,33.9402,33.9402,33.2269,33.5741,26260.163479884,0
+UTSL.US,D,20190611,000000,33.2696,33.6544,32.5414,32.8182,10852.856814758,0
+UTSL.US,D,20190612,000000,33.7021,34.2686,33.7021,34.1495,19006.108339721,0
+UTSL.US,D,20190613,000000,34.1039,34.4342,33.7378,34.3052,16242.994785081,0
+UTSL.US,D,20190614,000000,34.4778,35.5839,34.4778,35.4292,16710.738196009,0
+UTSL.US,D,20190617,000000,35.4728,35.6097,34.589,34.9749,16797.432017862,0
+UTSL.US,D,20190618,000000,35.6484,35.6484,34.0851,34.6881,27801.498987014,0
+UTSL.US,D,20190619,000000,34.706,35.8419,34.5979,35.6504,18364.977285088,0
+UTSL.US,D,20190620,000000,36.1563,36.2694,35.201,36.1415,19689.578237585,0
+UTSL.US,D,20190621,000000,36.4321,36.7089,35.3914,36.6146,27446.659158035,0
+UTSL.US,D,20190624,000000,37.1156,37.1156,36.2406,36.5888,5609.8967280443,0
+UTSL.US,D,20190625,000000,36.2584,36.5144,35.945,35.945,3351.8250890831,0
+UTSL.US,D,20190626,000000,35.6057,35.7883,33.6069,33.6069,29953.723517899,0
+UTSL.US,D,20190627,000000,33.7626,34.1297,33.3578,33.707,29801.505295808,0
+UTSL.US,D,20190628,000000,33.8083,34.5224,33.5523,34.221,17914.371024991,0
+UTSL.US,D,20190701,000000,34.4322,34.4322,33.0196,33.8995,37377.134030984,0
+UTSL.US,D,20190702,000000,34.3539,35.321,34.3539,35.1108,18233.928484612,0
+UTSL.US,D,20190703,000000,35.449,36.5332,35.449,35.9996,17349.853115251,0
+UTSL.US,D,20190705,000000,35.2853,35.9063,34.1932,35.8527,13388.147070109,0
+UTSL.US,D,20190708,000000,35.7982,36.0799,35.3954,35.9014,16879.085501235,0
+UTSL.US,D,20190709,000000,35.8527,36.0601,35.6246,36.0601,4676.4260415809,0
+UTSL.US,D,20190710,000000,35.9638,36.7059,35.9638,36.3765,30371.063544029,0
+UTSL.US,D,20190711,000000,36.1195,36.6979,35.4778,36.3487,16380.091991733,0
+UTSL.US,D,20190712,000000,36.5244,36.5244,35.5849,35.7168,13544.397562984,0
+UTSL.US,D,20190715,000000,35.7803,36.2029,35.5879,35.9818,8373.0102826839,0
+UTSL.US,D,20190716,000000,35.9827,35.9827,35.1574,35.4302,10341.766492903,0
+UTSL.US,D,20190717,000000,36.0204,36.4311,35.955,35.9916,17300.457798148,0
+UTSL.US,D,20190718,000000,35.4401,36.7425,35.3676,36.7425,14107.907405028,0
+UTSL.US,D,20190719,000000,36.7237,36.7237,35.2288,35.2764,11635.117346826,0
+UTSL.US,D,20190722,000000,35.7168,35.7168,34.4035,34.8915,18108.928090312,0
+UTSL.US,D,20190723,000000,34.8905,34.8905,34.1743,34.3132,17409.329109313,0
+UTSL.US,D,20190724,000000,34.3221,34.4035,33.6882,34.3667,14556.497529732,0
+UTSL.US,D,20190725,000000,34.459,34.6891,33.6326,33.967,12218.78854279,0
+UTSL.US,D,20190726,000000,34.221,34.704,33.9312,34.4411,14030.286192439,0
+UTSL.US,D,20190729,000000,34.6425,35.07,34.1654,34.9629,24687.577874179,0
+UTSL.US,D,20190730,000000,34.9629,35.1376,33.6316,34.0731,31560.583425267,0
+UTSL.US,D,20190731,000000,34.0443,34.6147,33.4184,33.8171,18327.678780337,0
+UTSL.US,D,20190801,000000,33.352,35.0472,33.352,34.6177,24234.955478691,0
+UTSL.US,D,20190802,000000,34.9897,35.4322,34.579,34.6296,13532.300750632,0
+UTSL.US,D,20190805,000000,34.589,34.8975,32.6248,33.1128,12643.185042791,0
+UTSL.US,D,20190806,000000,33.4402,34.6326,32.1367,34.3767,16753.07703924,0
+UTSL.US,D,20190807,000000,34.8637,35.0274,33.1903,34.7387,18404.29192523,0
+UTSL.US,D,20190808,000000,34.3578,35.7982,34.202,35.6702,14868.998515481,0
+UTSL.US,D,20190809,000000,35.4232,36.2297,35.4232,35.8726,11687.536867016,0
+UTSL.US,D,20190812,000000,35.937,35.9728,35.3121,35.6593,12622.015621176,0
+UTSL.US,D,20190813,000000,35.6524,35.8439,35.0284,35.6147,7847.8070130863,0
+UTSL.US,D,20190814,000000,35.8369,36.1761,34.6058,34.7724,14706.699616431,0
+UTSL.US,D,20190815,000000,34.7526,36.4211,34.7526,36.2208,15350.854874153,0
+UTSL.US,D,20190816,000000,36.3398,36.6979,36.2654,36.5332,17585.740956107,0
+UTSL.US,D,20190819,000000,36.4688,37.6622,36.4023,37.3051,13089.759032103,0
+UTSL.US,D,20190820,000000,37.5689,37.5689,36.6622,37.065,12276.24840146,0
+UTSL.US,D,20190821,000000,37.063,37.927,36.9847,37.927,14106.899337332,0
+UTSL.US,D,20190822,000000,38.0649,38.0649,37.3189,37.9886,8021.1946567922,0
+UTSL.US,D,20190823,000000,37.8813,38.0738,36.4231,36.4231,7959.7025273384,0
+UTSL.US,D,20190826,000000,37.2485,37.928,37.2485,37.928,3034.2837648542,0
+UTSL.US,D,20190827,000000,38.6978,38.9637,38.2127,38.2197,9257.0856520451,0
+UTSL.US,D,20190828,000000,38.4299,38.7245,37.6027,38.0044,6334.697401443,0
+UTSL.US,D,20190829,000000,37.8169,38.6026,37.8169,38.6026,4620.9823183028,0
+UTSL.US,D,20190830,000000,39.0549,39.2672,38.6819,38.6978,5670.3807898022,0
+UTSL.US,D,20190903,000000,38.8804,40.7721,38.7345,40.7185,36076.72670319,0
+UTSL.US,D,20190904,000000,41.3861,41.3861,40.3306,40.9486,27855.934642596,0
+UTSL.US,D,20190905,000000,40.3118,40.3118,39.168,39.4954,24406.326987005,0
+UTSL.US,D,20190906,000000,39.79,39.9963,38.8258,39.1283,19998.046952551,0
+UTSL.US,D,20190909,000000,38.6164,38.9567,38.3129,38.5302,28730.937402694,0
+UTSL.US,D,20190910,000000,38.1839,38.6164,37.7991,38.5876,4120.9807411043,0
+UTSL.US,D,20190911,000000,38.2663,39.7592,38.1929,39.6015,17086.747446604,0
+UTSL.US,D,20190912,000000,39.9993,40.8266,39.8416,39.9209,16217.793092683,0
+UTSL.US,D,20190913,000000,39.8455,39.8455,38.8714,39.2593,10374.024659174,0
+UTSL.US,D,20190916,000000,38.9924,39.4031,38.7435,39.2633,13221.815900275,0
+UTSL.US,D,20190917,000000,40.162,40.5419,40.028,40.2751,5417.355798115,0
+UTSL.US,D,20190918,000000,40.653,41.0825,40.4457,40.907,19212.762217394,0
+UTSL.US,D,20190919,000000,40.9456,41.524,40.908,41.4268,23827.696129521,0
+UTSL.US,D,20190920,000000,41.8166,42.2213,41.2294,42.2213,19189.576660387,0
+UTSL.US,D,20190923,000000,42.3315,42.4337,41.4962,42.1073,14497.02153567,0
+UTSL.US,D,20190924,000000,42.5051,43.8502,42.5051,43.4733,37511.207034548,0
+UTSL.US,D,20190925,000000,43.7956,43.7956,42.6816,43.3373,64496.17118783,0
+UTSL.US,D,20190926,000000,43.8502,44.3938,43.4892,43.9811,46060.629164025,0
+UTSL.US,D,20190927,000000,44.2471,44.2471,42.8205,43.3839,49767.294082088,0
+UTSL.US,D,20190930,000000,43.7233,44.2569,43.2432,43.6052,36910.398687752,0
+UTSL.US,D,20191001,000000,43.5308,43.5308,42.6816,43.1519,27235.973009578,0
+UTSL.US,D,20191002,000000,43.0685,43.1409,41.3275,41.4486,54252.187261436,0
+UTSL.US,D,20191003,000000,41.6966,41.8156,41.0509,41.8156,37682.578542862,0
+UTSL.US,D,20191004,000000,42.1291,43.7956,41.9635,43.7103,52296.535931264,0
+UTSL.US,D,20191007,000000,43.3909,43.3909,42.7094,43.1906,14712.748022607,0
+UTSL.US,D,20191008,000000,43.134,43.134,41.8712,41.8712,21559.5438136,0
+UTSL.US,D,20191009,000000,41.9902,42.7561,41.9635,42.5904,19754.094570127,0
+UTSL.US,D,20191010,000000,42.1102,42.4297,41.145,42.1291,30672.475785122,0
+UTSL.US,D,20191011,000000,42.0002,42.5597,41.532,41.7601,20438.572535687,0
+UTSL.US,D,20191014,000000,41.9734,42.019,40.5906,40.9228,20518.209883668,0
+UTSL.US,D,20191015,000000,40.9863,41.152,40.3514,40.5826,15024.24094066,0
+UTSL.US,D,20191016,000000,40.047,40.7503,40.047,40.7503,12652.257652055,0
+UTSL.US,D,20191017,000000,40.7205,41.3583,40.7205,41.1351,12074.634862267,0
+UTSL.US,D,20191018,000000,41.2998,41.7303,40.7076,41.5349,15397.225988167,0
+UTSL.US,D,20191021,000000,41.7432,42.0002,41.1351,41.9982,14623.029997666,0
+UTSL.US,D,20191022,000000,42.2581,43.013,42.2581,42.5041,21591.801979871,0
+UTSL.US,D,20191023,000000,42.8384,43.2808,42.6242,42.9495,9045.3914358925,0
+UTSL.US,D,20191024,000000,43.1063,43.6777,43.1063,43.5576,42814.651183018,0
+UTSL.US,D,20191025,000000,43.5576,43.5576,41.6222,42.1589,37341.851661625,0
+UTSL.US,D,20191028,000000,41.4764,41.9833,40.2671,40.412,39069.67969251,0
+UTSL.US,D,20191029,000000,40.3048,40.6134,40.041,40.6134,24097.85827204,0
+UTSL.US,D,20191030,000000,41.0786,41.783,40.9655,41.5647,12069.594523787,0
+UTSL.US,D,20191031,000000,41.8156,42.3602,41.3911,42.1291,23434.549728095,0
+UTSL.US,D,20191101,000000,42.5329,42.5329,41.8028,41.8771,16027.268298145,0
+UTSL.US,D,20191104,000000,41.522,41.5498,39.8813,40.2503,14054.479817142,0
+UTSL.US,D,20191105,000000,40.2949,40.2949,38.8575,39.1402,49762.253743608,0
+UTSL.US,D,20191106,000000,39.411,39.8555,39.2712,39.423,11099.833400269,0
+UTSL.US,D,20191107,000000,38.8962,38.9052,37.178,37.9201,33782.364627173,0
+UTSL.US,D,20191108,000000,37.5967,37.9161,37.0085,37.3586,55287.472785191,0
+UTSL.US,D,20191111,000000,37.182,37.4032,36.5918,36.5918,10751.041977466,0
+UTSL.US,D,20191112,000000,36.5015,37.0085,36.4172,36.9449,31206.751663984,0
+UTSL.US,D,20191113,000000,37.3774,38.7037,37.3774,38.5828,45032.400114141,0
+UTSL.US,D,20191114,000000,39.0093,39.4586,38.5182,38.9438,20743.008979869,0
+UTSL.US,D,20191115,000000,39.0341,39.2979,38.6829,39.2979,8933.4959216404,0
+UTSL.US,D,20191118,000000,39.4388,40.4348,39.3664,39.4854,28957.752634286,0
+UTSL.US,D,20191119,000000,39.3674,39.8178,38.7781,39.3129,16677.471962042,0
+UTSL.US,D,20191120,000000,39.3009,40.0558,39.2374,40.0042,12331.692124738,0
+UTSL.US,D,20191121,000000,40.2047,40.3743,39.1998,39.5241,18473.848596252,0
+UTSL.US,D,20191122,000000,39.5599,39.7642,38.8406,39.5509,10054.467199553,0
+UTSL.US,D,20191125,000000,39.7255,39.7255,38.9617,39.0896,17096.828123564,0
+UTSL.US,D,20191126,000000,39.2831,39.6233,39.1006,39.6233,7283.289103346,0
+UTSL.US,D,20191127,000000,39.6431,39.8733,39.3387,39.7344,6389.1330570251,0
+UTSL.US,D,20191129,000000,40.2949,40.2949,39.5142,39.5172,3645.1727886089,0
+UTSL.US,D,20191202,000000,39.1532,39.2741,38.6542,38.6819,22975.87892643,0
+UTSL.US,D,20191203,000000,39.0996,39.3237,38.8862,39.2474,8341.760184109,0
+UTSL.US,D,20191204,000000,39.2008,40.0936,39.2008,40.0618,13517.179735193,0
+UTSL.US,D,20191205,000000,39.8356,40.2135,39.5867,40.2135,10502.049256562,0
+UTSL.US,D,20191206,000000,39.9388,40.5518,39.8911,39.9329,15648.234844462,0
+UTSL.US,D,20191209,000000,39.9289,39.9289,39.2652,39.4448,18664.373390789,0
+UTSL.US,D,20191210,000000,39.4488,39.5697,39.1432,39.2999,6088.7288836276,0
+UTSL.US,D,20191211,000000,39.5142,39.7712,39.2474,39.7186,16381.100059429,0
+UTSL.US,D,20191212,000000,39.7156,39.9467,38.6402,39.0877,37065.641112931,0
+UTSL.US,D,20191213,000000,39.1065,40.1759,38.7435,40.1629,11185.519154426,0
+UTSL.US,D,20191216,000000,40.4675,41.6639,40.1421,41.6639,7826.637591471,0
+UTSL.US,D,20191217,000000,41.5399,42.6618,41.5399,41.9674,24337.778383679,0
+UTSL.US,D,20191218,000000,42.1955,42.5179,41.5776,42.5179,7145.1838289988,0
+UTSL.US,D,20191219,000000,42.5715,42.5715,41.8256,42.393,11425.439266065,0
+UTSL.US,D,20191220,000000,42.7759,43.8681,42.7283,43.4832,26077.703226915,0
+UTSL.US,D,20191223,000000,43.8136,43.8136,41.8682,42.0716,20676.476511935,0
+UTSL.US,D,20191224,000000,42.0478,42.3414,42.0478,42.2759,3549.4063574922,0
+UTSL.US,D,20191226,000000,42.648,42.648,42.0844,42.4138,9056.4801805481,0
+UTSL.US,D,20191227,000000,42.4297,42.8305,42.4198,42.8305,6947.6025605897,0
+UTSL.US,D,20191230,000000,42.5616,42.8107,42.2273,42.7561,7394.1765499021,0
+UTSL.US,D,20191231,000000,42.9256,43.4019,42.7055,43.4019,2977.8319738801,0
+UTSL.US,D,20200102,000000,43.6419,43.6419,41.3385,41.6698,27682.54699889,0
+UTSL.US,D,20200103,000000,41.5488,42.3801,41.5488,41.8186,11890.158473906,0
+UTSL.US,D,20200106,000000,41.7581,42.3722,41.7581,42.0636,9375.029572473,0
+UTSL.US,D,20200107,000000,42.0567,42.0567,41.2154,41.8166,25197.660128338,0
+UTSL.US,D,20200108,000000,41.8028,42.3334,41.6539,41.8613,10409.307028533,0
+UTSL.US,D,20200109,000000,41.7402,42.5914,41.7402,42.4575,21551.479272032,0
+UTSL.US,D,20200110,000000,42.629,43.1281,42.629,42.8205,8796.3987149892,0
+UTSL.US,D,20200113,000000,42.7917,43.8244,42.7917,43.5864,14906.297020232,0
+UTSL.US,D,20200114,000000,43.5457,43.8701,42.9534,43.8701,48712.855272109,0
+UTSL.US,D,20200115,000000,44.0526,45.9265,44.0526,45.8204,33340.830976341,0
+UTSL.US,D,20200116,000000,45.9344,46.6616,45.8204,46.5326,19044.414912168,0
+UTSL.US,D,20200117,000000,46.5375,47.6873,46.3173,47.6645,30242.030878945,0
+UTSL.US,D,20200121,000000,47.7696,49.0314,47.3917,48.8965,94013.401393377,0
+UTSL.US,D,20200122,000000,49.2219,49.7288,49.1287,49.3478,52533.431839815,0
+UTSL.US,D,20200123,000000,49.3478,50.6881,49.328,50.6811,33065.628495343,0
+UTSL.US,D,20200124,000000,50.7902,51.7555,50.1584,51.309,70304.65725198,0
+UTSL.US,D,20200127,000000,51.057,51.8874,50.0235,50.7376,72027.444944384,0
+UTSL.US,D,20200128,000000,50.9996,51.9747,50.6355,51.316,47560.633895621,0
+UTSL.US,D,20200129,000000,52.0809,52.0809,51.057,51.8784,32482.965367075,0
+UTSL.US,D,20200130,000000,51.9172,53.3317,51.4965,53.3218,43322.717301785,0
+UTSL.US,D,20200131,000000,53.5133,53.924,51.7158,52.558,112570.9196084,0
+UTSL.US,D,20200203,000000,52.9012,53.2663,52.5084,53.1591,62213.905924166,0
+UTSL.US,D,20200204,000000,53.5529,53.5529,51.1037,51.2387,81169.610879089,0
+UTSL.US,D,20200205,000000,51.1434,52.2078,50.4658,51.7931,31191.630648544,0
+UTSL.US,D,20200206,000000,51.9896,52.3863,51.4677,51.812,26922.463956133,0
+UTSL.US,D,20200207,000000,52.0719,52.2901,51.439,51.4677,15234.927089116,0
+UTSL.US,D,20200210,000000,51.5362,51.8685,51.0938,51.8685,28070.653061837,0
+UTSL.US,D,20200211,000000,52.1086,52.9975,52.1086,52.5758,27211.779384874,0
+UTSL.US,D,20200212,000000,52.7862,53.044,52.0134,52.6255,17337.756302899,0
+UTSL.US,D,20200213,000000,52.6255,54.6223,52.6255,54.6223,41662.429806531,0
+UTSL.US,D,20200214,000000,54.8892,55.5875,54.6124,55.5875,47734.021539327,0
+UTSL.US,D,20200218,000000,56.285,57.1748,55.7155,57.0686,77259.316286441,0
+UTSL.US,D,20200219,000000,56.7333,56.8592,55.166,55.1758,65023.39059282,0
+UTSL.US,D,20200220,000000,55.1004,55.7502,54.4299,55.7502,41085.815084439,0
+UTSL.US,D,20200221,000000,55.6728,56.5081,55.416,55.4248,37152.334934785,0
+UTSL.US,D,20200224,000000,54.0767,55.3663,53.0906,53.2465,81382.313162937,0
+UTSL.US,D,20200225,000000,53.169,53.6432,49.6236,49.7675,80066.784819704,0
+UTSL.US,D,20200226,000000,49.6901,51.1523,48.5831,48.5831,42666.465231712,0
+UTSL.US,D,20200227,000000,47.5504,48.4104,41.893,41.9982,79080.89461305,0
+UTSL.US,D,20200228,000000,38.2722,38.7692,34.7655,37.2981,95619.253233048,0
+UTSL.US,D,20200302,000000,38.7017,44.2291,38.1085,44.12,123188.89664999,0
+UTSL.US,D,20200303,000000,45.3333,46.986,42.3136,42.639,96909.579883883,0
+UTSL.US,D,20200304,000000,44.6845,50.0829,44.6845,50.0741,65048.592285219,0
+UTSL.US,D,20200305,000000,47.0742,49.3677,46.0435,47.7219,83738.167368407,0
+UTSL.US,D,20200306,000000,43.9573,46.9582,41.778,46.719,72049.622433695,0
+UTSL.US,D,20200309,000000,38.425,41.768,36.9767,38.8278,95867.237886256,0
+UTSL.US,D,20200310,000000,41.6451,41.8999,34.7169,39.781,77111.130335134,0
+UTSL.US,D,20200311,000000,37.5837,37.5837,32.2677,33.8281,59997.16506074,0
+UTSL.US,D,20200312,000000,29.0586,29.6002,21.7029,23.4518,106596.10237441,0
+UTSL.US,D,20200313,000000,27.3583,27.3583,22.1334,27.2343,37279.351464476,0
+UTSL.US,D,20200316,000000,22.5233,25.0648,17.726,17.7448,141063.95303484,0
+UTSL.US,D,20200317,000000,19.5225,25.2264,19.2031,24.9596,73586.925670041,0
+UTSL.US,D,20200318,000000,21.0224,22.7247,17.9174,21.8537,112584.02448844,0
+UTSL.US,D,20200319,000000,20.9381,20.9381,17.6784,17.7835,63984.07279828,0
+UTSL.US,D,20200320,000000,18.6713,18.6713,13.3493,13.6737,121192.92261198,0
+UTSL.US,D,20200323,000000,13.8552,13.8552,10.3713,11.6728,80023.437908776,0
+UTSL.US,D,20200324,000000,13.6231,15.1418,12.6271,15.1052,131632.47167139,0
+UTSL.US,D,20200325,000000,15.8759,18.2924,13.9971,16.4017,192118.54956467,0
+UTSL.US,D,20200326,000000,17.106,21.0135,16.5436,20.587,192840.32603498,0
+UTSL.US,D,20200327,000000,18.6228,23.054,18.2944,20.8399,157096.26167147,0
+UTSL.US,D,20200330,000000,21.0601,23.5867,21.0601,23.2663,106968.07935422,0
+UTSL.US,D,20200331,000000,23.1125,23.1125,20.317,20.3955,190159.87403141,0
+UTSL.US,D,20200401,000000,17.8887,18.7408,15.5992,16.7756,169862.43097316,0
+UTSL.US,D,20200402,000000,16.0208,18.5136,16.0208,18.1109,90437.785275789,0
+UTSL.US,D,20200403,000000,17.6566,18.1992,15.8948,16.1596,84568.815149882,0
+UTSL.US,D,20200406,000000,18.1495,20.4917,18.0038,20.0176,120064.89486019,0
+UTSL.US,D,20200407,000000,22.1939,22.1939,19.2427,19.34,102524.5169504,0
+UTSL.US,D,20200408,000000,19.6306,22.7753,19.0791,22.3388,95514.414192668,0
+UTSL.US,D,20200409,000000,23.9934,26.7304,23.3159,25.7056,307118.91232034,0
+UTSL.US,D,20200413,000000,25.5022,25.5022,22.436,23.0351,162221.27783775,0
+UTSL.US,D,20200414,000000,24.8148,25.1739,24.0222,25.1411,147308.93241134,0
+UTSL.US,D,20200415,000000,22.929,23.7623,22.2515,22.9776,87343.017449177,0
+UTSL.US,D,20200416,000000,23.1225,23.2138,22.0878,22.6384,56702.799830326,0
+UTSL.US,D,20200417,000000,24.4289,25.0975,23.171,24.912,101205.96440409,0
+UTSL.US,D,20200420,000000,23.7028,24.0608,21.9331,22.059,86173.658921858,0
+UTSL.US,D,20200421,000000,21.0323,21.6414,20.2001,20.9004,49441.688216292,0
+UTSL.US,D,20200422,000000,21.9231,23.1612,21.7108,22.6731,46187.645693717,0
+UTSL.US,D,20200423,000000,22.678,23.0589,21.1732,21.4778,80207.914297139,0
+UTSL.US,D,20200424,000000,21.6523,22.1841,20.9549,21.8358,40982.992179451,0
+UTSL.US,D,20200427,000000,22.3586,23.0739,22.3388,22.7346,74856.082899261,0
+UTSL.US,D,20200428,000000,23.6531,24.2245,22.6196,22.8804,60769.344915848,0
+UTSL.US,D,20200429,000000,24.3516,24.3516,21.9133,22.2812,121033.64791602,0
+UTSL.US,D,20200430,000000,21.9906,21.9906,20.1811,20.7813,119661.66778181,0
+UTSL.US,D,20200501,000000,19.9699,19.9699,18.9233,19.2259,82597.034736575,0
+UTSL.US,D,20200504,000000,18.8271,19.8151,18.595,19.5999,26779.318343305,0
+UTSL.US,D,20200505,000000,20.074,20.8349,19.8865,20.1525,46694.703744787,0
+UTSL.US,D,20200506,000000,20.317,20.317,18.0524,18.1694,70212.923091647,0
+UTSL.US,D,20200507,000000,19.0602,19.1029,18.2478,18.2478,35366.038977534,0
+UTSL.US,D,20200508,000000,18.8748,19.5235,18.7507,19.3886,40523.313310091,0
+UTSL.US,D,20200511,000000,19.3489,19.3489,18.1159,19.1654,57817.722702064,0
+UTSL.US,D,20200512,000000,19.3886,19.4739,18.5572,18.7567,21657.326380108,0
+UTSL.US,D,20200513,000000,18.4789,18.4789,17.5495,18.1803,33614.017321947,0
+UTSL.US,D,20200514,000000,17.598,18.7795,17.0683,18.7795,56677.598137927,0
+UTSL.US,D,20200515,000000,18.6039,18.6039,17.1526,18.0315,58963.895672375,0
+UTSL.US,D,20200518,000000,19.6405,20.5105,19.464,20.2099,94052.716033519,0
+UTSL.US,D,20200519,000000,19.6019,19.9898,19.2825,19.2825,52571.738412262,0
+UTSL.US,D,20200520,000000,19.96,20.1425,19.3489,19.5631,24957.740016698,0
+UTSL.US,D,20200521,000000,19.3687,19.7209,18.7983,18.9432,95254.332727109,0
+UTSL.US,D,20200522,000000,19.0305,19.5631,18.7954,19.5631,45907.402874239,0
+UTSL.US,D,20200526,000000,20.7715,21.0511,19.9103,20.0374,86233.13491592,0
+UTSL.US,D,20200527,000000,20.5502,21.0799,19.8816,20.6752,134594.17456213,0
+UTSL.US,D,20200528,000000,21.2863,22.7753,21.2863,22.6006,239929.18424889,0
+UTSL.US,D,20200529,000000,22.2515,23.3447,21.8973,23.0927,108036.63111194,0
+UTSL.US,D,20200601,000000,23.306,24.2345,22.688,23.8486,240859.63073228,0
+UTSL.US,D,20200602,000000,24.1879,24.293,23.3735,24.293,84096.031400474,0
+UTSL.US,D,20200603,000000,24.5063,25.6669,24.4289,25.1561,126239.30949798,0
+UTSL.US,D,20200604,000000,25.1163,25.1163,22.925,23.8456,191249.59521076,0
+UTSL.US,D,20200605,000000,24.4973,26.0826,24.419,24.8059,193279.84355043,0
+UTSL.US,D,20200608,000000,25.1561,26.9446,24.169,26.8087,257999.80576676,0
+UTSL.US,D,20200609,000000,25.7344,25.7552,24.2563,25.1362,195865.53719058,0
+UTSL.US,D,20200610,000000,25.4071,25.5598,24.419,24.6224,135560.91148256,0
+UTSL.US,D,20200611,000000,23.2206,23.3833,21.2565,21.691,171723.32393992,0
+UTSL.US,D,20200612,000000,22.7356,22.9588,20.82,21.6037,100680.76113449,0
+UTSL.US,D,20200615,000000,20.4133,22.4647,19.9193,21.9906,72985.10925555,0
+UTSL.US,D,20200616,000000,23.4032,23.9289,22.0402,22.2227,87785.559167706,0
+UTSL.US,D,20200617,000000,22.3784,22.4935,21.4876,22.1443,53614.080409889,0
+UTSL.US,D,20200618,000000,21.6811,22.2515,21.3805,22.1443,81250.256294766,0
+UTSL.US,D,20200619,000000,22.4449,22.7455,20.1325,20.1525,82818.809629688,0
+UTSL.US,D,20200622,000000,20.337,21.1097,19.7358,20.8686,66156.458683085,0
+UTSL.US,D,20200623,000000,21.1295,21.44,20.0156,20.1981,107775.54157869,0
+UTSL.US,D,20200624,000000,19.8885,19.9669,18.9323,19.6177,109835.02388154,0
+UTSL.US,D,20200625,000000,19.3846,19.3846,18.2398,18.7983,112486.24192193,0
+UTSL.US,D,20200626,000000,18.6555,19.4034,17.9492,18.2686,100664.63205135,0
+UTSL.US,D,20200629,000000,18.4621,19.3073,18.2111,19.3073,59566.720154562,0
+UTSL.US,D,20200630,000000,19.0067,19.8161,18.9769,19.6366,61116.120203261,0
+UTSL.US,D,20200701,000000,19.5393,21.0809,19.5393,20.8587,122925.79098135,0
+UTSL.US,D,20200702,000000,21.4698,21.6831,20.8884,21.0323,81251.264362462,0
+UTSL.US,D,20200706,000000,21.3429,21.6355,19.7526,20.2864,131311.90614407,0
+UTSL.US,D,20200707,000000,19.5592,20.2417,19.4034,19.9868,127853.22587922,0
+UTSL.US,D,20200708,000000,20.0036,20.7357,19.8201,20.576,29383.157201983,0
+UTSL.US,D,20200709,000000,20.586,20.586,18.8787,19.8201,72181.679301866,0
+UTSL.US,D,20200710,000000,19.5393,20.9946,19.5393,20.8518,84676.678393351,0
+UTSL.US,D,20200713,000000,21.1008,21.4798,20.6454,20.9034,104798.71767251,0
+UTSL.US,D,20200714,000000,21.0224,21.8477,21.0224,21.5293,56875.179406336,0
+UTSL.US,D,20200715,000000,22.052,22.556,21.2248,21.2248,74334.911900447,0
+UTSL.US,D,20200716,000000,20.9649,22.1384,20.9649,22.1106,63555.644027495,0
+UTSL.US,D,20200717,000000,22.313,23.7206,22.313,23.5748,151387.57430921,0
+UTSL.US,D,20200720,000000,23.546,23.546,22.4995,22.6334,73079.86761897,0
+UTSL.US,D,20200721,000000,22.935,23.7206,22.6146,22.8119,89933.751427807,0
+UTSL.US,D,20200722,000000,22.5362,24.2345,22.1305,23.9924,168927.952219,0
+UTSL.US,D,20200723,000000,23.9825,24.5251,23.6809,24.0886,133504.4533828,0
+UTSL.US,D,20200724,000000,23.9825,24.9498,23.2376,23.546,65480.045259092,0
+UTSL.US,D,20200727,000000,23.4201,23.5084,22.2267,22.7018,53410.450735305,0
+UTSL.US,D,20200728,000000,22.7018,24.3218,22.7018,23.7226,117298.75710247,0
+UTSL.US,D,20200729,000000,24.0698,24.1085,23.5748,24.0698,26939.601106964,0
+UTSL.US,D,20200730,000000,23.6909,24.0212,23.3417,23.9924,24924.473782731,0
+UTSL.US,D,20200731,000000,24.0886,24.3804,23.2376,24.2245,27315.61035756,0
+UTSL.US,D,20200803,000000,24.2345,24.2345,23.0233,23.3605,77525.446158176,0
+UTSL.US,D,20200804,000000,23.3605,24.4002,23.2376,24.1085,40984.000247147,0
+UTSL.US,D,20200805,000000,24.4973,24.4973,23.0024,23.2832,50272.335997766,0
+UTSL.US,D,20200806,000000,23.5182,23.7692,22.8576,23.6333,31134.170789874,0
+UTSL.US,D,20200807,000000,23.43,25.1759,23.43,24.8644,110054.78263926,0
+UTSL.US,D,20200810,000000,25.3207,25.4487,24.7116,24.8763,56187.677237688,0
+UTSL.US,D,20200811,000000,25.2522,25.2522,23.1284,23.3417,112360.23345993,0
+UTSL.US,D,20200812,000000,23.4498,24.7404,23.4498,24.2841,76422.62009879,0
+UTSL.US,D,20200813,000000,24.3317,24.3317,23.6333,24.1581,22275.271877735,0
+UTSL.US,D,20200814,000000,24.1581,24.1581,23.3803,23.5748,61274.386831526,0
+UTSL.US,D,20200817,000000,23.5262,24.0351,23.2176,23.4201,49545.519188976,0
+UTSL.US,D,20200818,000000,23.4201,23.6611,22.7703,23.1552,50944.717150975,0
+UTSL.US,D,20200819,000000,23.2881,23.3427,22.8129,22.935,29004.1237483,0
+UTSL.US,D,20200820,000000,22.7703,22.9488,22.1483,22.3368,68764.329812545,0
+UTSL.US,D,20200821,000000,22.5273,22.5273,21.7446,22.3725,81873.242130872,0
+UTSL.US,D,20200824,000000,22.7603,22.9935,21.9886,22.9032,71621.19366291,0
+UTSL.US,D,20200825,000000,22.9836,22.9836,22.1583,22.4112,106123.318625,0
+UTSL.US,D,20200826,000000,22.2455,22.2455,21.3429,21.5571,64162.500780466,0
+UTSL.US,D,20200827,000000,21.6255,22.2396,21.44,21.8666,36092.855786325,0
+UTSL.US,D,20200828,000000,21.9836,22.0234,21.3329,21.9341,54869.124691366,0
+UTSL.US,D,20200831,000000,21.7128,22.5928,21.7128,22.1979,50960.84623411,0
+UTSL.US,D,20200901,000000,22.1979,22.1979,21.1762,21.4301,73577.853060778,0
+UTSL.US,D,20200902,000000,21.7316,23.6611,21.3815,23.4498,130132.4669398,0
+UTSL.US,D,20200903,000000,23.3417,24.0708,22.0332,22.5759,107634.41210126,0
+UTSL.US,D,20200904,000000,22.926,22.926,21.3815,22.2455,67291.542908741,0
+UTSL.US,D,20200908,000000,21.9757,22.2753,21.2287,21.8865,64937.704838663,0
+UTSL.US,D,20200909,000000,22.4023,23.5262,22.4023,22.7108,55580.820484718,0
+UTSL.US,D,20200910,000000,22.7018,22.7018,21.5194,21.5194,69599.009864804,0
+UTSL.US,D,20200911,000000,21.5859,21.9053,21.2278,21.7208,65939.724128452,0
+UTSL.US,D,20200914,000000,22.1681,22.8764,21.9648,22.5996,82168.60596579,0
+UTSL.US,D,20200915,000000,23.2832,24.0162,22.683,23.0808,54382.227994215,0
+UTSL.US,D,20200916,000000,22.9062,23.3903,22.5858,22.9449,19162.358832596,0
+UTSL.US,D,20200917,000000,22.5461,22.6592,21.8666,22.3229,40473.917992988,0
+UTSL.US,D,20200918,000000,22.3526,22.3526,21.0521,21.2287,59134.259112993,0
+UTSL.US,D,20200921,000000,20.6742,21.0224,20.0056,20.8012,112121.321416,0
+UTSL.US,D,20200922,000000,20.9282,21.5601,20.8884,21.1602,35693.660978723,0
+UTSL.US,D,20200923,000000,21.2198,21.2396,20.1861,20.1961,40443.675962109,0
+UTSL.US,D,20200924,000000,20.1485,21.2793,19.8677,20.8488,51914.478274493,0
+UTSL.US,D,20200925,000000,21.2297,21.9499,20.7515,21.9479,31662.39826256,0
+UTSL.US,D,20200928,000000,22.3478,22.689,21.9678,21.9777,34504.141097485,0
+UTSL.US,D,20200929,000000,22.2019,22.6691,21.812,22.0958,24239.995817171,0
+UTSL.US,D,20200930,000000,22.6205,22.9419,22.1205,22.7375,34778.335510787,0
+UTSL.US,D,20201001,000000,22.932,23.4676,22.7861,23.3288,60674.586552428,0
+UTSL.US,D,20201002,000000,22.5719,24.4795,22.5719,24.1561,82593.002465791,0
+UTSL.US,D,20201005,000000,24.3536,25.2572,23.9051,25.0589,51255.202001333,0
+UTSL.US,D,20201006,000000,25.1719,26.5329,24.9468,25.8138,142318.99731632,0
+UTSL.US,D,20201007,000000,26.2026,26.4933,25.6819,26.2899,85388.374186701,0
+UTSL.US,D,20201008,000000,26.5181,27.7491,26.398,27.6241,92186.782728289,0
+UTSL.US,D,20201009,000000,28.1786,28.2273,27.0587,27.6142,108761.43178535,0
+UTSL.US,D,20201012,000000,27.7491,28.636,27.523,28.131,93539.609576273,0
+UTSL.US,D,20201013,000000,27.8086,27.8086,26.6212,27.5358,86015.392293592,0
+UTSL.US,D,20201014,000000,27.3018,27.9356,27.0101,27.4277,15812.549878905,0
+UTSL.US,D,20201015,000000,26.7671,27.769,26.4605,27.3047,19627.078040435,0
+UTSL.US,D,20201016,000000,27.6638,28.5457,27.4485,28.2649,84953.89700974,0
+UTSL.US,D,20201019,000000,28.5576,28.636,27.4605,27.4962,44008.203335041,0
+UTSL.US,D,20201020,000000,27.769,28.4018,27.7253,27.9971,21475.874194835,0
+UTSL.US,D,20201021,000000,27.9158,28.2174,27.6291,27.9059,23625.074522632,0
+UTSL.US,D,20201022,000000,28.0329,29.1221,27.769,29.0734,43284.410729338,0
+UTSL.US,D,20201023,000000,29.2887,29.5704,28.8255,29.1519,52421.536325563,0
+UTSL.US,D,20201026,000000,28.6171,29.2986,28.0339,29.0943,31317.63911054,0
+UTSL.US,D,20201027,000000,29.249,29.9791,28.762,29.1519,29984.973616474,0
+UTSL.US,D,20201028,000000,27.7789,28.9375,26.408,26.4358,102306.77432808,0
+UTSL.US,D,20201029,000000,26.6708,27.7055,25.2969,26.7859,93173.681002638,0
+UTSL.US,D,20201030,000000,26.3584,26.773,25.3257,25.8494,31789.414792252,0
+UTSL.US,D,20201102,000000,27.1659,27.7591,26.3782,27.7591,41986.019536936,0
+UTSL.US,D,20201103,000000,28.752,29.6865,28.5615,29.0238,46997.124053577,0
+UTSL.US,D,20201104,000000,29.0238,29.505,27.5458,27.5458,55448.763616545,0
+UTSL.US,D,20201105,000000,28.3543,29.8611,28.3344,28.4604,33803.534048789,0
+UTSL.US,D,20201106,000000,28.5199,29.0834,28.1688,28.1688,27387.183163973,0
+UTSL.US,D,20201109,000000,30.9136,33.095,29.7163,29.7351,73593.982143914,0
+UTSL.US,D,20201110,000000,30.2509,31.2549,30.0992,31.108,75283.50360235,0
+UTSL.US,D,20201111,000000,31.614,32.2082,31.0694,31.4295,41513.235787528,0
+UTSL.US,D,20201112,000000,31.0882,31.0882,29.2986,29.882,32640.223927646,0
+UTSL.US,D,20201113,000000,30.2222,31.0208,30.2222,30.9235,44651.350525066,0
+UTSL.US,D,20201116,000000,32.0038,32.0038,30.6686,31.7022,41934.608084441,0
+UTSL.US,D,20201117,000000,31.1179,31.4681,29.7063,29.7857,89113.184323292,0
+UTSL.US,D,20201118,000000,30.0962,30.2222,28.1013,28.139,68546.587190217,0
+UTSL.US,D,20201119,000000,28.0329,28.0329,26.7472,27.1747,99783.580885079,0
+UTSL.US,D,20201120,000000,27.1956,27.765,26.9228,27.2343,35482.974830266,0
+UTSL.US,D,20201123,000000,27.516,27.7015,26.9079,27.272,66005.24852869,0
+UTSL.US,D,20201124,000000,27.769,28.3344,27.5547,28.1688,63432.659768588,0
+UTSL.US,D,20201125,000000,28.2273,28.3642,27.3861,28.3344,30058.56255828,0
+UTSL.US,D,20201127,000000,28.3344,28.3741,27.2244,27.4099,27447.667225731,0
+UTSL.US,D,20201130,000000,27.4009,27.4009,26.0082,26.2809,74260.314890946,0
+UTSL.US,D,20201201,000000,26.8643,27.9158,26.8593,26.8732,49122.130756671,0
+UTSL.US,D,20201202,000000,26.651,27.4694,26.0359,27.4485,59578.816966914,0
+UTSL.US,D,20201203,000000,27.4575,27.4575,26.3782,26.6113,51321.734469266,0
+UTSL.US,D,20201204,000000,26.5915,26.7571,25.3505,25.7642,87280.517252027,0
+UTSL.US,D,20201207,000000,26.0072,26.5131,25.6074,26.2125,72020.388470512,0
+UTSL.US,D,20201208,000000,25.7939,26.3832,25.4051,25.9695,57764.295114177,0
+UTSL.US,D,20201209,000000,26.0657,26.0657,25.2672,25.8226,48429.588249543,0
+UTSL.US,D,20201210,000000,25.7939,25.9983,25.0638,25.4149,47135.229327924,0
+UTSL.US,D,20201211,000000,25.0638,25.5886,24.9914,25.5112,28106.943498891,0
+UTSL.US,D,20201214,000000,26.0171,26.65,25.0638,25.0737,58580.829947908,0
+UTSL.US,D,20201215,000000,25.3455,26.7284,25.0837,26.5627,99140.433695054,0
+UTSL.US,D,20201216,000000,26.6609,27.1073,25.5975,25.6371,65513.311493059,0
+UTSL.US,D,20201217,000000,26.0886,26.7274,26.0886,26.2313,73151.440425385,0
+UTSL.US,D,20201218,000000,26.2313,26.5231,25.1987,25.6273,74652.453224676,0
+UTSL.US,D,20201221,000000,24.9566,24.9765,23.7792,24.6263,127463.10368088,0
+UTSL.US,D,20201222,000000,24.7434,24.7434,24.2741,24.421,123289.70341959,0
+UTSL.US,D,20201223,000000,24.7345,25.3187,24.2791,24.3228,50797.539267364,0
+UTSL.US,D,20201224,000000,24.5966,24.8307,24.0846,24.7821,29773.279400321,0
+UTSL.US,D,20201228,000000,25.1729,25.5826,24.8406,25.1143,62402.414583311,0
+UTSL.US,D,20201229,000000,25.4179,25.6263,24.918,25.0857,87229.105799533,0
+UTSL.US,D,20201230,000000,25.2106,25.7007,25.0657,25.4477,56248.161299446,0
+UTSL.US,D,20201231,000000,25.6511,26.659,25.3584,26.659,57743.125692562,0
+UTSL.US,D,20210104,000000,26.8722,26.8722,24.1571,24.5668,129541.73926996,0
+UTSL.US,D,20210105,000000,24.5767,24.8793,24.0242,24.6263,96493.24792545,0
+UTSL.US,D,20210106,000000,24.9279,26.8583,24.9279,26.4328,175082.20550286,0
+UTSL.US,D,20210107,000000,26.9516,26.9714,25.28,25.2999,112892.4932034,0
+UTSL.US,D,20210108,000000,25.4279,26.0131,25.3287,26.0131,77166.574058413,0
+UTSL.US,D,20210111,000000,25.5052,25.9447,24.7047,25.29,55381.223080916,0
+UTSL.US,D,20210112,000000,25.2702,25.3881,23.9607,24.8991,134743.36858114,0
+UTSL.US,D,20210113,000000,24.9775,26.5329,24.9775,26.3266,138398.62204671,0
+UTSL.US,D,20210114,000000,26.5805,26.5805,25.5638,26.0231,89153.50703113,0
+UTSL.US,D,20210115,000000,25.6511,26.9912,25.6015,26.776,176761.64628435,0
+UTSL.US,D,20210119,000000,27.2552,27.2552,26.3653,26.4913,92871.260693849,0
+UTSL.US,D,20210120,000000,26.5507,27.1371,26.0816,26.9614,77625.244860076,0
+UTSL.US,D,20210121,000000,26.9714,26.9714,26.3167,26.4615,60847.974196134,0
+UTSL.US,D,20210122,000000,26.2085,26.8245,25.9259,26.5895,26587.785481072,0
+UTSL.US,D,20210125,000000,26.2879,28.2421,26.2105,28.2124,121940.90884239,0
+UTSL.US,D,20210126,000000,28.2699,28.2699,27.0062,27.3126,99753.3388542,0
+UTSL.US,D,20210127,000000,26.4615,27.2452,24.7523,25.1451,114482.21595994,0
+UTSL.US,D,20210128,000000,25.5052,27.0895,25.1729,26.032,124406.64242672,0
+UTSL.US,D,20210129,000000,25.7304,26.2681,25.1303,25.5915,81578.886363651,0
+UTSL.US,D,20210201,000000,25.9645,26.5805,25.3881,25.9695,33029.338058288,0
+UTSL.US,D,20210202,000000,26.2483,27.7233,26.0816,26.6093,56338.887392083,0
+UTSL.US,D,20210203,000000,26.6688,26.7849,26.15,26.3653,46945.712601083,0
+UTSL.US,D,20210204,000000,26.3653,26.9912,26.15,26.9614,68315.739687841,0
+UTSL.US,D,20210205,000000,27.3126,27.7422,27.0597,27.392,39184.599409849,0
+UTSL.US,D,20210208,000000,27.5566,27.5566,26.4377,26.7086,70033.487041765,0
+UTSL.US,D,20210209,000000,26.7462,27.0696,26.1778,26.8245,65522.384102323,0
+UTSL.US,D,20210210,000000,27.3325,27.4357,26.6956,27.1559,69419.573814922,0
+UTSL.US,D,20210211,000000,27.2154,27.3722,26.5994,26.6768,33790.429168741,0
+UTSL.US,D,20210212,000000,26.5707,26.7661,25.7007,26.1114,67624.205248409,0
+UTSL.US,D,20210216,000000,26.2383,26.2383,25.1551,25.2106,149654.70593985,0
+UTSL.US,D,20210217,000000,25.2404,25.3881,24.7959,25.3287,84276.475518052,0
+UTSL.US,D,20210218,000000,25.1253,26.0618,25.1253,25.7403,51255.202001333,0
+UTSL.US,D,20210219,000000,25.7304,25.7304,24.5371,24.5866,116270.52805258,0
+UTSL.US,D,20210222,000000,24.5083,24.5083,22.4767,23.1304,280833.54714806,0
+UTSL.US,D,20210223,000000,23.0907,23.9121,23.0907,23.7266,104267.46599673,0
+UTSL.US,D,20210224,000000,23.6968,23.6968,22.8764,22.8962,109886.43533404,0
+UTSL.US,D,20210225,000000,22.7693,23.0381,21.9866,22.2703,97185.790432578,0
+UTSL.US,D,20210226,000000,22.5838,22.8427,21.1067,21.1067,68905.45928998,0
+UTSL.US,D,20210301,000000,21.8011,23.1007,21.8011,22.3686,86099.061912357,0
+UTSL.US,D,20210302,000000,22.5937,22.6711,21.8894,22.2019,54993.11701797,0
+UTSL.US,D,20210303,000000,21.9866,21.9866,20.8666,21.4093,136561.92270466,0
+UTSL.US,D,20210304,000000,21.5869,22.5153,21.0195,21.3607,89277.499357734,0
+UTSL.US,D,20210305,000000,21.5581,22.6662,21.0481,22.4569,78131.294843451,0
+UTSL.US,D,20210308,000000,22.7593,23.8893,22.4271,23.3745,91618.232547765,0
+UTSL.US,D,20210309,000000,23.5798,24.4785,23.5798,24.294,69559.695224661,0
+UTSL.US,D,20210310,000000,24.41,24.9775,24.1174,24.791,59527.40551442,0
+UTSL.US,D,20210311,000000,24.791,25.4765,24.5668,24.5966,90064.800228282,0
+UTSL.US,D,20210312,000000,24.5767,25.7503,24.5469,25.5737,143168.79838401,0
+UTSL.US,D,20210315,000000,25.789,26.7164,25.7007,26.5994,88732.134734217,0
+UTSL.US,D,20210316,000000,26.5607,26.8047,26.1401,26.6886,58977.000552422,0
+UTSL.US,D,20210317,000000,26.4248,26.4248,25.2702,25.3386,105937.83416895,0
+UTSL.US,D,20210318,000000,25.1918,25.4576,24.5966,25.0559,64017.339032247,0
+UTSL.US,D,20210319,000000,24.918,25.901,24.2444,25.1948,69179.653703283,0
+UTSL.US,D,20210322,000000,25.2206,25.4477,24.6452,25.1729,24557.537141399,0
+UTSL.US,D,20210323,000000,25.1253,26.5499,24.9964,26.3395,100228.138739,0
+UTSL.US,D,20210324,000000,26.153,26.8493,25.8256,26.3594,65016.334118949,0
+UTSL.US,D,20210325,000000,25.9973,27.3901,25.9973,27.1341,87856.123906423,0
+UTSL.US,D,20210326,000000,27.1827,27.4575,26.3594,27.4575,58742.120779263,0
+UTSL.US,D,20210329,000000,27.3503,28.6538,27.3503,28.2907,98564.827040658,0
+UTSL.US,D,20210330,000000,28.0467,28.0467,26.9824,27.5358,72370.187961012,0
+UTSL.US,D,20210331,000000,27.526,28.261,27.526,28.2134,72730.068128471,0
+UTSL.US,D,20210401,000000,28.0467,28.1936,27.5091,28.0269,82507.316711634,0
+UTSL.US,D,20210405,000000,28.1538,29.504,28.1538,28.9683,96292.642453953,0
+UTSL.US,D,20210406,000000,29.1637,29.4177,28.261,29.4177,82727.075469355,0
+UTSL.US,D,20210407,000000,29.2431,29.7232,28.9197,29.3324,57572.762251944,0
+UTSL.US,D,20210408,000000,29.5367,29.8016,29.1241,29.2332,61424.588918225,0
+UTSL.US,D,20210409,000000,29.4077,29.4871,28.9782,29.1815,89130.321474123,0
+UTSL.US,D,20210412,000000,29.0655,29.8016,28.9683,29.2232,74513.339882633,0
+UTSL.US,D,20210413,000000,28.998,30.4196,28.7422,30.3015,130700.00905263,0
+UTSL.US,D,20210414,000000,30.0069,30.6349,29.9315,30.6349,60553.618428912,0
+UTSL.US,D,20210415,000000,30.7816,31.7231,30.6835,31.6506,57055.623523914,0
+UTSL.US,D,20210416,000000,31.7627,32.8321,31.7627,32.4304,130904.64679491,0
+UTSL.US,D,20210419,000000,32.4304,32.7438,31.7727,31.8728,104994.28280552,0
+UTSL.US,D,20210420,000000,31.7042,33.4303,31.5673,33.2239,100307.77608698,0
+UTSL.US,D,20210421,000000,33.0077,33.6158,32.0871,32.3123,75664.553191425,0
+UTSL.US,D,20210422,000000,32.2826,32.5564,31.5822,31.6447,91498.272491945,0
+UTSL.US,D,20210423,000000,31.9096,31.9096,31.2846,31.4691,56036.467083294,0
+UTSL.US,D,20210426,000000,31.7925,31.7925,30.7132,30.9582,83216.996369593,0
+UTSL.US,D,20210427,000000,31.1348,31.1348,30.116,30.2619,63604.031276902,0
+UTSL.US,D,20210428,000000,30.2519,30.4494,29.7232,30.1358,37946.692279204,0
+UTSL.US,D,20210429,000000,30.4295,30.9781,30.3997,30.9682,92536.582218789,0
+UTSL.US,D,20210430,000000,30.9682,31.7042,30.6447,31.7042,83571.836198573,0
+UTSL.US,D,20210503,000000,32.0961,32.5663,31.5574,31.6844,170243.48056223,0
+UTSL.US,D,20210504,000000,31.6248,31.7399,30.7132,31.2638,83874.256507362,0
+UTSL.US,D,20210505,000000,31.0466,31.0466,29.2034,29.7232,93370.254203351,0
+UTSL.US,D,20210506,000000,29.7827,30.4295,29.4157,30.4097,70269.374882621,0
+UTSL.US,D,20210507,000000,30.4791,31.3213,30.4592,30.6636,70443.770594023,0
+UTSL.US,D,20210510,000000,31.0564,32.5028,31.0276,31.615,116707.02136494,0
+UTSL.US,D,20210511,000000,31.3798,31.4195,29.8105,30.498,74519.388288808,0
+UTSL.US,D,20210512,000000,30.126,30.1944,28.261,28.3403,130681.8638341,0
+UTSL.US,D,20210513,000000,28.389,30.3997,28.389,29.88,73256.279465765,0
+UTSL.US,D,20210514,000000,30.0367,30.9384,30.0367,30.3997,80274.446765072,0
+UTSL.US,D,20210517,000000,30.4097,30.7628,29.5466,29.6062,88258.342917113,0
+UTSL.US,D,20210518,000000,29.6062,29.8115,29.1995,29.626,47771.320044078,0
+UTSL.US,D,20210519,000000,29.371,29.5069,28.4436,29.4871,48900.355863558,0
+UTSL.US,D,20210520,000000,29.6359,30.743,29.6359,30.2232,41585.816661637,0
+UTSL.US,D,20210521,000000,30.4196,30.8937,30.0763,30.6735,46184.62149063,0
+UTSL.US,D,20210524,000000,30.8907,31.1845,30.488,30.488,50507.215770926,0
+UTSL.US,D,20210525,000000,30.733,30.733,29.2332,29.4475,57490.100700875,0
+UTSL.US,D,20210526,000000,29.38,29.7431,29.2133,29.4573,38350.927425286,0
+UTSL.US,D,20210527,000000,29.6062,29.6062,28.8403,28.8403,62588.907107065,0
+UTSL.US,D,20210528,000000,29.1141,29.5446,29.0655,29.2926,49975.964095153,0
+UTSL.US,D,20210601,000000,29.3889,29.3889,28.5655,28.7719,60982.047199697,0
+UTSL.US,D,20210602,000000,28.9683,29.6637,28.5368,29.2133,37878.143675878,0
+UTSL.US,D,20210603,000000,28.88,29.9781,28.6836,29.7033,28675.493679416,0
+UTSL.US,D,20210604,000000,29.8998,30.0267,29.4723,29.5268,32780.345337385,0
+UTSL.US,D,20210607,000000,29.5466,29.8363,29.5466,29.7629,32451.7152685,0
+UTSL.US,D,20210608,000000,29.9196,29.9196,28.5853,28.9782,43269.289713898,0
+UTSL.US,D,20210609,000000,29.0655,29.8601,29.0655,29.7331,35447.692460907,0
+UTSL.US,D,20210610,000000,29.9286,30.3997,29.6111,30.3303,31791.430927643,0
+UTSL.US,D,20210611,000000,30.3997,30.5863,29.9286,30.5664,24772.25556064,0
+UTSL.US,D,20210614,000000,30.6061,30.9037,30.1746,30.7232,34197.688517911,0
+UTSL.US,D,20210615,000000,30.5961,31.4791,30.5664,31.0276,35586.805802951,0
+UTSL.US,D,20210616,000000,31.2539,31.5574,29.5466,29.6637,88770.441306664,0
+UTSL.US,D,20210617,000000,29.6062,30.5128,29.3126,30.0763,81202.877113055,0
+UTSL.US,D,20210618,000000,29.8105,29.8105,27.6559,27.7323,58821.758127244,0
+UTSL.US,D,20210621,000000,28.1737,28.9802,27.5656,28.8601,59947.769743637,0
+UTSL.US,D,20210622,000000,28.9197,28.9197,28.2411,28.259,18644.212036869,0
+UTSL.US,D,20210623,000000,28.2789,28.2789,27.1579,27.3751,84349.056392161,0
+UTSL.US,D,20210624,000000,27.5814,27.5814,26.9516,27.2958,100480.15566299,0
+UTSL.US,D,20210625,000000,27.512,28.2511,27.2472,28.2511,48619.104976384,0
+UTSL.US,D,20210628,000000,28.388,29.0953,28.388,28.7719,86941.806506184,0
+UTSL.US,D,20210629,000000,28.7322,28.8999,27.1579,27.3454,113422.73681148,0
+UTSL.US,D,20210630,000000,27.4237,27.5716,26.8633,27.2372,76399.434541783,0
+UTSL.US,D,20210701,000000,27.3256,28.2511,26.9714,28.0537,54789.487343385,0
+UTSL.US,D,20210702,000000,28.2789,28.2789,27.7779,28.132,31983.971857573,0
+UTSL.US,D,20210706,000000,28.2114,28.5447,27.1877,28.5447,35506.160387273,0
+UTSL.US,D,20210707,000000,28.5843,29.0368,28.0339,29.0368,64054.637536998,0
+UTSL.US,D,20210708,000000,28.4276,29.2322,28.4276,28.8205,56171.548154553,0
+UTSL.US,D,20210709,000000,28.8999,29.0368,28.2114,28.9494,33423.492527411,0
+UTSL.US,D,20210712,000000,28.9097,29.2123,28.4078,29.2044,35906.363262572,0
+UTSL.US,D,20210713,000000,28.9643,29.2838,28.2114,28.5447,52190.688823187,0
+UTSL.US,D,20210714,000000,28.7917,29.5784,28.2203,29.2341,109127.36035898,0
+UTSL.US,D,20210715,000000,29.1449,30.3155,29.0178,30.2658,95505.341583405,0
+UTSL.US,D,20210716,000000,30.3849,31.5852,30.2956,31.112,176052.97469408,0
+UTSL.US,D,20210719,000000,30.7876,31.4374,28.6826,29.6865,124509.46533171,0
+UTSL.US,D,20210720,000000,29.9911,30.8967,29.8045,30.0307,55032.431658112,0
+UTSL.US,D,20210721,000000,30.0208,30.1596,28.998,29.0368,64837.906136763,0
+UTSL.US,D,20210722,000000,29.0368,29.5387,28.8899,29.1845,35847.895336206,0
+UTSL.US,D,20210723,000000,29.4395,30.2956,29.3036,30.2857,48298.539449067,0
+UTSL.US,D,20210726,000000,30.2559,30.5406,29.6865,30.2757,37941.651940725,0
+UTSL.US,D,20210727,000000,30.0099,32.0177,29.7659,31.8015,64289.517310157,0
+UTSL.US,D,20210728,000000,31.8015,31.9681,30.4344,31.1913,51503.186654539,0
+UTSL.US,D,20210729,000000,31.2806,31.604,30.8869,31.3977,27539.401386064,0
+UTSL.US,D,20210730,000000,31.2509,32.0475,30.4246,30.5912,58112.078469285,0
+UTSL.US,D,20210802,000000,30.8372,31.5951,30.7291,31.2906,39211.81723764,0
+UTSL.US,D,20210803,000000,31.4771,32.2142,31.3392,31.8709,36367.050199628,0
+UTSL.US,D,20210804,000000,31.7221,31.7825,30.5615,31.732,47028.374152151,0
+UTSL.US,D,20210805,000000,31.8213,32.8242,31.614,32.7746,39431.575995361,0
+UTSL.US,D,20210806,000000,32.7161,33.3648,32.4601,32.7458,29138.196751864,0
+UTSL.US,D,20210809,000000,32.7558,32.9075,32.1744,32.6773,24644.230963253,0
+UTSL.US,D,20210810,000000,32.6972,33.0802,32.486,32.7558,15263.152984604,0
+UTSL.US,D,20210811,000000,32.9423,34.0731,32.9423,33.6306,36247.090143808,0
+UTSL.US,D,20210812,000000,33.5335,34.1177,33.5087,33.8271,54413.47809279,0
+UTSL.US,D,20210813,000000,33.8083,34.5254,33.8083,34.4074,176271.72538411,0
+UTSL.US,D,20210816,000000,34.4372,35.7268,34.3885,35.1266,102207.98369388,0
+UTSL.US,D,20210817,000000,34.8707,35.1851,34.1515,35.1663,46351.960728159,0
+UTSL.US,D,20210818,000000,35.1464,35.3518,34.3102,34.6931,84329.903105939,0
+UTSL.US,D,20210819,000000,34.5552,35.8934,34.5552,35.0968,130521.58107044,0
+UTSL.US,D,20210820,000000,35.0274,36.3943,34.3499,36.3795,65193.754033438,0
+UTSL.US,D,20210823,000000,36.4737,36.4737,34.7824,34.9679,116254.39896945,0
+UTSL.US,D,20210824,000000,34.9679,34.9679,33.5841,34.3003,78188.75470212,0
+UTSL.US,D,20210825,000000,34.3399,34.7626,33.6942,34.4957,51417.500900383,0
+UTSL.US,D,20210826,000000,34.4858,34.4858,33.9957,34.221,28588.799857563,0
+UTSL.US,D,20210827,000000,34.3499,34.5949,33.9858,34.1515,82313.767714008,0
+UTSL.US,D,20210830,000000,34.1317,34.5354,33.837,34.3499,129018.55213575,0
+UTSL.US,D,20210831,000000,34.4173,34.7824,33.8083,34.2606,83536.553829214,0
+UTSL.US,D,20210901,000000,34.4173,35.8934,34.4173,35.5681,101056.77038508,0
+UTSL.US,D,20210902,000000,35.8439,36.4837,35.705,36.4837,61300.596591622,0
+UTSL.US,D,20210903,000000,36.2674,36.2774,35.3934,35.6276,45255.183074949,0
+UTSL.US,D,20210907,000000,35.3816,35.3885,34.0324,34.1614,144769.60988521,0
+UTSL.US,D,20210908,000000,34.0632,36.2496,33.9362,36.0016,72754.261753174,0
+UTSL.US,D,20210909,000000,35.8141,36.0016,35.3716,35.4114,37106.971888466,0
+UTSL.US,D,20210910,000000,35.3617,35.3617,33.8866,33.8866,74329.871561967,0
+UTSL.US,D,20210913,000000,34.3301,34.8707,33.4045,33.7587,52707.827551218,0
+UTSL.US,D,20210914,000000,33.9064,34.2011,33.1595,33.4144,47253.173248352,0
+UTSL.US,D,20210915,000000,33.2467,33.8083,32.727,33.2379,30742.032456144,0
+UTSL.US,D,20210916,000000,33.2279,33.4937,32.2835,32.4115,26807.544238793,0
+UTSL.US,D,20210917,000000,32.3331,32.3331,30.7876,30.8967,98867.247349448,0
+UTSL.US,D,20210920,000000,30.5912,31.4771,29.7461,30.749,188017.73017749,0
+UTSL.US,D,20210921,000000,31.0644,31.5574,30.4325,30.5019,48159.426107024,0
+UTSL.US,D,20210922,000000,30.7777,31.113,30.245,30.3839,46567.687215095,0
+UTSL.US,D,20210923,000000,30.3938,30.991,29.8412,29.9692,151224.26734247,0
+UTSL.US,D,20210924,000000,29.9791,30.4782,29.625,29.8412,157564.00508239,0
+UTSL.US,D,20210927,000000,29.7133,30.5416,28.6231,28.7372,229190.23908378,0
+UTSL.US,D,20210928,000000,28.7074,28.7768,27.4197,27.6827,377804.61916139,0
+UTSL.US,D,20210929,000000,28.0467,29.2986,27.7105,28.7967,228679.14876193,0
+UTSL.US,D,20210930,000000,29.1707,29.1707,27.9188,28.0864,122757.44367612,0
+UTSL.US,D,20211001,000000,28.4217,28.6578,27.7601,28.0765,48517.290139092,0
+UTSL.US,D,20211004,000000,27.9485,29.4067,27.9485,29.1905,185693.12607059,0
+UTSL.US,D,20211005,000000,29.4563,29.5654,28.8701,29.013,93409.568843494,0
+UTSL.US,D,20211006,000000,28.5983,30.3739,28.1846,30.3541,150183.94148023,0
+UTSL.US,D,20211007,000000,30.3243,31.1825,29.7529,29.8611,132068.96498374,0
+UTSL.US,D,20211008,000000,29.8412,29.881,29.1707,29.2103,82166.589830398,0
+UTSL.US,D,20211011,000000,28.9931,28.994,27.8692,27.9971,147319.0130883,0
+UTSL.US,D,20211012,000000,28.0765,28.7669,27.9257,28.5586,80924.65042897,0
+UTSL.US,D,20211013,000000,28.511,29.5556,28.1251,29.5357,61669.549368345,0
+UTSL.US,D,20211014,000000,29.871,30.7588,29.5952,30.5912,68753.24106789,0
+UTSL.US,D,20211015,000000,30.6696,31.0356,30.1776,30.3641,56162.475545289,0
+UTSL.US,D,20211018,000000,29.881,29.9593,29.013,29.5159,79700.856246068,0
+UTSL.US,D,20211019,000000,29.9296,30.6894,29.9296,30.6111,60990.111741264,0
+UTSL.US,D,20211020,000000,30.739,32.3609,30.739,32.0505,263412.12122639,0
+UTSL.US,D,20211021,000000,32.0505,32.3857,31.9126,32.0405,51153.387164039,0
+UTSL.US,D,20211022,000000,32.218,32.6228,32.1099,32.484,182206.21991025,0
+UTSL.US,D,20211025,000000,32.3559,32.6525,31.8639,32.0802,46573.735621271,0
+UTSL.US,D,20211026,000000,32.2677,33.3271,32.0505,32.6029,82095.017023985,0
+UTSL.US,D,20211027,000000,32.6724,32.9819,31.8927,31.9512,45226.957179462,0
+UTSL.US,D,20211028,000000,31.9314,32.5831,31.8946,32.5831,25211.773076081,0
+UTSL.US,D,20211029,000000,32.5434,32.9085,31.5287,31.9711,100171.68694803,0
+UTSL.US,D,20211101,000000,31.8738,32.5534,31.7251,32.3659,42556.585852852,0
+UTSL.US,D,20211102,000000,32.5831,32.7022,31.7439,32.4254,41217.871952611,0
+UTSL.US,D,20211103,000000,32.218,32.5137,31.2519,32.1,94395.459050147,0
+UTSL.US,D,20211104,000000,32.1099,32.1099,30.5605,31.5971,85388.374186701,0
+UTSL.US,D,20211105,000000,31.7845,32.7309,31.7845,32.4254,60135.270335086,0
+UTSL.US,D,20211108,000000,32.6427,32.6427,30.5238,31.0058,105814.84991003,0
+UTSL.US,D,20211109,000000,31.2023,31.6953,30.8689,31.4889,67810.697772163,0
+UTSL.US,D,20211110,000000,31.3402,32.2578,31.3402,32.2082,69011.306398057,0
+UTSL.US,D,20211111,000000,32.218,32.3371,31.1279,31.6258,42662.432960928,0
+UTSL.US,D,20211112,000000,31.6754,31.7647,31.1527,31.5872,40155.368601063,0
+UTSL.US,D,20211115,000000,31.7251,32.8292,31.7251,32.8292,55557.63492771,0
+UTSL.US,D,20211116,000000,32.7408,32.9968,32.2776,32.3272,28569.646571339,0
+UTSL.US,D,20211117,000000,32.1496,32.4442,31.7349,32.4442,26951.697919316,0
+UTSL.US,D,20211118,000000,32.228,32.4224,31.6258,31.8927,36548.502384902,0
+UTSL.US,D,20211119,000000,31.854,32.6427,31.854,32.484,174977.36646249,0
+UTSL.US,D,20211122,000000,32.2478,33.5305,32.1437,33.0662,78120.206098796,0
+UTSL.US,D,20211123,000000,33.0563,33.7269,32.5633,33.1942,157261.5847736,0
+UTSL.US,D,20211124,000000,33.0266,33.4016,32.6327,33.2141,38122.096058303,0
+UTSL.US,D,20211126,000000,32.0405,33.0364,31.3699,31.6258,127830.04032221,0
+UTSL.US,D,20211129,000000,32.0901,33.2239,32.0713,33.0067,43825.743082071,0
+UTSL.US,D,20211130,000000,32.4641,32.4938,30.0277,30.1676,187264.7036086,0
+UTSL.US,D,20211201,000000,30.6696,32.4055,30.2162,30.245,96657.562959892,0
+UTSL.US,D,20211202,000000,30.4434,32.1496,30.4434,31.4791,60919.547002547,0
+UTSL.US,D,20211203,000000,31.854,32.3659,30.5813,32.3659,48013.256291109,0
+UTSL.US,D,20211206,000000,32.8093,34.8568,32.8093,33.8648,274095.62266823,0
+UTSL.US,D,20211207,000000,34.2993,34.8816,33.6306,34.6445,86284.546368414,0
+UTSL.US,D,20211208,000000,34.7724,35.2069,34.0671,34.5254,65149.399054816,0
+UTSL.US,D,20211209,000000,34.5156,34.8518,33.6476,34.2894,32393.247342134,0
+UTSL.US,D,20211210,000000,34.8122,35.3339,34.5701,34.8816,29854.932883695,0
+UTSL.US,D,20211213,000000,34.8717,36.6067,34.8717,36.1335,91071.859856551,0
+UTSL.US,D,20211214,000000,36.0938,36.2516,35.0631,35.5313,79131.297997848,0
+UTSL.US,D,20211215,000000,35.4927,37.2475,35.4927,37.2078,71262.321563146,0
+UTSL.US,D,20211216,000000,37.2673,38.4507,37.2277,37.8298,251187.28427743,0
+UTSL.US,D,20211217,000000,37.5531,37.6423,35.956,36.1037,66066.740658144,0
+UTSL.US,D,20211220,000000,35.1574,36.2516,34.2993,36.192,91552.708147527,0
+UTSL.US,D,20211221,000000,36.6573,37.1314,35.6087,35.9648,37822.699952601,0
+UTSL.US,D,20211222,000000,35.8557,36.5978,35.698,36.4698,27337.787846871,0
+UTSL.US,D,20211223,000000,36.6275,36.9419,36.4003,36.4301,23249.065272037,0
+UTSL.US,D,20211227,000000,36.3507,36.9945,36.2317,36.9945,34007.163723373,0
+UTSL.US,D,20211228,000000,36.8954,37.9836,36.8954,37.9637,54384.244129607,0
+UTSL.US,D,20211229,000000,38.0232,38.677,37.9538,38.5976,33338.814840949,0
+UTSL.US,D,20211230,000000,38.8049,39.1115,38.2216,38.9637,51556.614242425,0
+UTSL.US,D,20211231,000000,38.7255,39.785,38.672,39.3991,39172.502597498,0
+UTSL.US,D,20220103,000000,39.4488,39.4488,36.8755,38.29,69386.307580956,0
+UTSL.US,D,20220104,000000,38.4984,39.1809,37.8645,37.8943,64324.799679516,0
+UTSL.US,D,20220105,000000,37.7762,38.9339,37.7366,37.8357,64506.25186479,0
+UTSL.US,D,20220106,000000,37.7564,38.1383,36.5094,36.6473,39519.277884909,0
+UTSL.US,D,20220107,000000,36.2516,37.8308,35.6385,37.4786,33763.21134095,0
+UTSL.US,D,20220110,000000,37.4102,37.4786,36.2218,36.7664,49029.388528642,0
+UTSL.US,D,20220111,000000,36.7962,36.9945,35.0542,35.7466,72161.517947947,0
+UTSL.US,D,20220112,000000,35.7665,36.2565,35.2417,36.1037,46609.017990631,0
+UTSL.US,D,20220113,000000,36.1434,36.9747,35.9846,36.5978,103724.1175086,0
+UTSL.US,D,20220114,000000,36.5978,36.8239,35.3111,35.8755,56442.718364767,0
+UTSL.US,D,20220118,000000,35.4897,35.4897,33.7279,34.589,45043.488858797,0
+UTSL.US,D,20220119,000000,34.5492,35.8865,34.5492,35.074,124443.94093146,0
+UTSL.US,D,20220120,000000,35.2129,36.5392,35.0641,35.1931,60357.045228198,0
+UTSL.US,D,20220121,000000,35.7367,36.0641,34.7576,35.0145,71582.887090463,0
+UTSL.US,D,20220124,000000,34.6583,34.8667,31.2936,33.9164,132548.80520703,0
+UTSL.US,D,20220125,000000,32.5801,33.4016,31.9264,32.3133,53424.563683049,0
+UTSL.US,D,20220126,000000,32.6199,33.2924,31.0366,31.5703,47852.973527451,0
+UTSL.US,D,20220127,000000,31.976,33.5007,31.9661,32.3619,73758.297178355,0
+UTSL.US,D,20220128,000000,32.1248,33.5989,31.4523,33.5107,36192.654488225,0
+UTSL.US,D,20220131,000000,33.2726,35.45,33.2726,35.45,69037.516158152,0
+UTSL.US,D,20220201,000000,35.1336,35.5889,33.0573,34.0543,58003.207158121,0
+UTSL.US,D,20220202,000000,34.0641,35.5988,34.0543,35.4996,31543.446274436,0
+UTSL.US,D,20220203,000000,35.1236,35.4897,34.8468,34.9847,23885.15598819,0
+UTSL.US,D,20220204,000000,33.966,35.0641,33.2031,34.2229,60185.673719884,0
+UTSL.US,D,20220207,000000,34.203,34.4114,33.463,34.0543,18513.163236395,0
+UTSL.US,D,20220208,000000,34.5602,34.6981,33.9918,34.1137,13936.535896713,0
+UTSL.US,D,20220209,000000,34.7377,35.0641,34.2924,34.579,36782.374090365,0
+UTSL.US,D,20220210,000000,33.7775,33.9462,31.7787,31.9959,63653.426594003,0
+UTSL.US,D,20220211,000000,32.2042,33.0355,31.6466,31.9859,39273.309367094,0
+UTSL.US,D,20220214,000000,32.1149,32.1149,30.3333,31.2439,48893.299389686,0
+UTSL.US,D,20220215,000000,31.7885,32.0811,30.3383,30.7588,32221.87583382,0
+UTSL.US,D,20220216,000000,31.105,31.2737,30.0565,30.9573,45652.36174716,0
+UTSL.US,D,20220217,000000,30.5515,31.3927,29.8482,31.0852,34090.833342139,0
+UTSL.US,D,20220218,000000,30.6894,31.5604,30.4275,30.8481,41893.277308907,0
+UTSL.US,D,20220222,000000,31.1249,31.2936,30.1854,30.7688,62929.633988301,0
+UTSL.US,D,20220223,000000,30.6795,30.6795,29.1509,29.2153,38207.781812459,0
+UTSL.US,D,20220224,000000,28.4436,29.8878,28.2005,29.8878,86602.087692643,0
+UTSL.US,D,20220225,000000,30.126,32.6645,30.126,32.6595,57327.801801824,0
+UTSL.US,D,20220228,000000,32.1844,33.1843,32.105,33.1645,36805.559647372,0
+UTSL.US,D,20220301,000000,32.9065,33.7695,31.5902,32.3431,29865.013560655,0
+UTSL.US,D,20220302,000000,32.6397,33.7577,32.5108,33.4313,42379.165938362,0
+UTSL.US,D,20220303,000000,33.7973,35.698,33.7973,35.2525,67058.679270973,0
+UTSL.US,D,20220304,000000,34.9847,37.6274,34.837,37.5283,121285.66484001,0
+UTSL.US,D,20220307,000000,37.7862,39.1908,36.9152,39.0033,142400.65079969,0
+UTSL.US,D,20220308,000000,39.419,39.8555,37.1979,37.2515,101504.35244209,0
+UTSL.US,D,20220309,000000,38.0431,38.0431,36.2466,36.3904,28670.453340936,0
+UTSL.US,D,20220310,000000,35.6286,37.3259,35.4599,37.3179,30031.344730488,0
+UTSL.US,D,20220311,000000,37.4588,37.9141,36.6811,36.6969,19784.336601006,0
+UTSL.US,D,20220314,000000,37.1522,37.7464,36.1235,36.6871,33082.765646174,0
+UTSL.US,D,20220315,000000,37.6274,38.2514,37.0739,38.0927,40330.772380161,0
+UTSL.US,D,20220316,000000,38.1721,38.1819,36.3061,37.8645,53524.362384949,0
+UTSL.US,D,20220317,000000,37.7862,39.0529,37.7663,38.2316,51971.938133164,0
+UTSL.US,D,20220318,000000,38.4885,38.7742,37.1126,37.1522,42003.156687767,0
+UTSL.US,D,20220321,000000,37.3209,38.5381,37.3209,38.053,79120.209253193,0
+UTSL.US,D,20220322,000000,38.5788,38.5788,37.3586,38.0682,38230.967369467,0
+UTSL.US,D,20220323,000000,37.9836,39.0251,37.6066,38.3605,33255.145222184,0
+UTSL.US,D,20220324,000000,38.4101,39.6799,38.4101,39.5906,38033.386101057,0
+UTSL.US,D,20220325,000000,39.779,41.2869,39.779,41.277,62181.647757895,0
+UTSL.US,D,20220328,000000,41.6441,42.0408,40.6818,42.0408,52756.214800623,0
+UTSL.US,D,20220329,000000,42.1599,43.2209,41.8623,43.1717,50974.959181854,0
+UTSL.US,D,20220330,000000,43.0825,44.382,43.008,44.382,54552.591434834,0
+UTSL.US,D,20220331,000000,44.5109,45.3618,44.1042,44.1042,95488.204432573,0
+UTSL.US,D,20220401,000000,44.1141,46.0686,43.4197,45.9989,72153.45340638,0
+UTSL.US,D,20220404,000000,45.8898,45.8898,43.6082,44.997,91271.457260352,0
+UTSL.US,D,20220405,000000,44.8581,47.3271,44.8581,45.7806,65296.576938426,0
+UTSL.US,D,20220406,000000,45.8104,48.6376,45.7806,48.6177,79920.615003788,0
+UTSL.US,D,20220407,000000,48.9352,48.9352,46.9099,48.2507,111889.46584592,0
+UTSL.US,D,20220408,000000,48.7864,49.1435,47.5067,48.7666,101095.07695753,0
+UTSL.US,D,20220411,000000,49.0444,49.0444,46.485,46.8223,155118.43285198,0
+UTSL.US,D,20220412,000000,47.1199,47.882,45.8941,47.2091,92612.187295986,0
+UTSL.US,D,20220413,000000,47.4769,47.4919,46.0072,47.0008,80849.045351772,0
+UTSL.US,D,20220414,000000,46.9413,47.8836,46.8917,46.8917,97026.515736616,0
+UTSL.US,D,20220418,000000,47.0702,47.9267,45.5922,46.2568,65478.0291237,0
+UTSL.US,D,20220419,000000,46.5841,47.3579,46.2419,47.0702,51034.435175916,0
+UTSL.US,D,20220420,000000,47.8341,48.9035,47.8341,48.2904,79135.330268632,0
+UTSL.US,D,20220421,000000,48.2904,48.2904,45.7806,45.9889,86980.11307863,0
+UTSL.US,D,20220422,000000,45.6418,45.8204,43.4495,43.6379,118886.46372361,0
+UTSL.US,D,20220425,000000,43.8364,43.8364,40.6322,42.6062,111876.36096587,0
+UTSL.US,D,20220426,000000,42.4873,43.6677,41.2869,41.2869,58715.911019168,0
+UTSL.US,D,20220427,000000,41.4754,42.398,40.5529,40.7016,52750.166394448,0
+UTSL.US,D,20220428,000000,41.2472,42.4971,40.7215,42.0806,57978.005465721,0
+UTSL.US,D,20220429,000000,41.525,41.525,38.1225,38.2712,75967.98156791,0
+UTSL.US,D,20220502,000000,38.5886,39.0847,35.7119,37.061,67653.439211592,0
+UTSL.US,D,20220503,000000,37.4677,39.3521,37.1106,37.4776,69755.260357679,0
+UTSL.US,D,20220504,000000,38.1919,40.2255,37.9836,40.0172,121424.77818205,0
+UTSL.US,D,20220505,000000,39.6799,40.0596,37.8149,38.8168,66270.370332728,0
+UTSL.US,D,20220506,000000,38.1026,40.0766,38.1026,39.7394,70974.014202101,0
+UTSL.US,D,20220509,000000,39.1244,39.9929,37.8595,38.8764,125146.56411555,0
+UTSL.US,D,20220510,000000,39.1045,40.5329,36.1087,37.3983,74012.330237738,0
+UTSL.US,D,20220511,000000,37.4182,40.0766,37.4182,38.2415,110350.14647418,0
+UTSL.US,D,20220512,000000,38.1819,38.301,35.9798,37.0313,52352.987722238,0
+UTSL.US,D,20220513,000000,37.8546,38.4697,36.7337,38.4002,42695.699194894,0
+UTSL.US,D,20220516,000000,38.7771,39.1838,37.9934,38.7871,57996.150684249,0
+UTSL.US,D,20220517,000000,39.3327,39.9973,37.5452,39.9973,78295.609877893,0
+UTSL.US,D,20220518,000000,39.9775,40.285,38.4895,38.7673,48493.096514389,0
+UTSL.US,D,20220519,000000,38.2514,38.9557,36.9221,38.4795,55356.021388517,0
+UTSL.US,D,20220520,000000,38.926,39.0133,37.2495,38.8367,36861.003370651,0
+UTSL.US,D,20220523,000000,39.9775,40.6818,39.2319,40.2057,113168.7037521,0
+UTSL.US,D,20220524,000000,40.3941,42.8642,39.5906,42.6956,149463.17307762,0
+UTSL.US,D,20220525,000000,42.6558,43.013,41.763,42.5567,82554.695893344,0
+UTSL.US,D,20220526,000000,43.3007,43.8462,42.8741,42.894,98753.335699803,0
+UTSL.US,D,20220527,000000,42.8642,44.9374,42.2491,44.9374,91865.209133276,0
+UTSL.US,D,20220531,000000,43.7074,44.124,42.5666,43.0427,56934.655400398,0
+UTSL.US,D,20220601,000000,43.3801,43.3801,41.763,42.7551,56219.935403959,0
+UTSL.US,D,20220602,000000,43.4792,43.7669,40.8702,43.6975,67005.251683087,0
+UTSL.US,D,20220603,000000,43.2709,43.8442,42.9038,43.1221,34283.374272068,0
+UTSL.US,D,20220606,000000,44.1538,44.5704,43.504,43.6777,49576.769287551,0
+UTSL.US,D,20220607,000000,43.0427,44.5109,42.5467,44.4414,54463.881477588,0
+UTSL.US,D,20220608,000000,43.7768,43.7768,41.6342,41.8325,103873.31152761,0
+UTSL.US,D,20220609,000000,41.6539,42.2393,38.6879,38.7673,88580.924579822,0
+UTSL.US,D,20220610,000000,37.6364,38.8566,37.0213,37.8149,55411.465111795,0
+UTSL.US,D,20220613,000000,36.4856,36.5452,32.1606,32.597,95128.324265114,0
+UTSL.US,D,20220614,000000,32.726,33.0434,29.0258,30.1468,122278.61152053,0
+UTSL.US,D,20220615,000000,30.861,32.0315,29.6111,30.7916,233312.22789258,0
+UTSL.US,D,20220616,000000,29.4127,29.4821,28.1231,28.8771,190354.43109674,0
+UTSL.US,D,20220617,000000,28.8771,29.502,27.3692,28.0735,119137.47257991,0
+UTSL.US,D,20220621,000000,28.629,30.0773,28.3017,29.6905,76768.387318506,0
+UTSL.US,D,20220622,000000,29.1325,31.2348,29.1325,30.5971,108104.35116727,0
+UTSL.US,D,20220623,000000,31.0156,32.8986,31.0156,32.7691,130184.50957229,0
+UTSL.US,D,20220624,000000,33.2473,34.6721,32.8986,34.4828,93569.928063359,0
+UTSL.US,D,20220627,000000,34.3632,35.4892,33.9348,35.3297,83036.210055239,0
+UTSL.US,D,20220628,000000,35.4293,36.4157,34.7418,34.9311,99841.981787297,0
+UTSL.US,D,20220629,000000,34.971,35.239,34.3034,34.961,68747.690801919,0
+UTSL.US,D,20220630,000000,34.2138,36.864,34.1341,36.1168,80345.319347305,0
+UTSL.US,D,20220701,000000,36.3858,38.9214,36.316,38.8168,144437.89970409,0
+UTSL.US,D,20220705,000000,38.1592,38.4762,33.0381,34.8415,118627.02859435,0
+UTSL.US,D,20220706,000000,35.2201,36.7943,34.4927,35.9175,77480.790410176,0
+UTSL.US,D,20220707,000000,36.3359,36.7146,35.6485,35.7581,52276.147568832,0
+UTSL.US,D,20220708,000000,35.499,35.8079,35.0519,35.3994,48584.578742357,0
+UTSL.US,D,20220711,000000,35.0108,36.2064,34.7418,36.0968,45886.66221012,0
+UTSL.US,D,20220712,000000,35.8278,36.8142,35.1005,35.5389,42289.440167137,0
+UTSL.US,D,20220713,000000,34.5824,36.1267,34.4429,35.0607,58106.578050887,0
+UTSL.US,D,20220714,000000,33.4865,35.2001,33.1477,35.0607,38912.026055911,0
+UTSL.US,D,20220715,000000,35.1404,35.3596,33.4466,35.25,37832.056491667,0
+UTSL.US,D,20220718,000000,35.3197,35.3197,33.7654,33.7953,44791.637308085,0
+UTSL.US,D,20220719,000000,34.2636,34.9411,34.174,34.413,43990.693337577,0
+UTSL.US,D,20220720,000000,34.433,34.4429,32.9584,33.0381,57982.120591811,0
+UTSL.US,D,20220721,000000,32.9983,33.2972,32.3805,33.2872,35362.981093861,0
+UTSL.US,D,20220722,000000,34.1042,35.0208,33.8651,34.6721,37695.554762358,0
+UTSL.US,D,20220725,000000,34.5824,35.9872,34.5326,35.9872,31190.645147244,0
+UTSL.US,D,20220726,000000,35.7979,36.9138,35.7979,36.6448,93396.289834163,0
+UTSL.US,D,20220727,000000,36.2164,36.9736,35.8266,36.7146,64339.487896568,0
+UTSL.US,D,20220728,000000,38.3685,40.8393,38.3685,40.6401,107199.02352141,0
+UTSL.US,D,20220729,000000,40.4209,42.1844,40.4209,41.6862,55570.255477613,0
+UTSL.US,D,20220801,000000,41.1781,41.8656,40.5205,41.8157,49079.397511104,0
+UTSL.US,D,20220802,000000,41.9154,43.0312,41.4869,41.5368,63048.743603244,0
+UTSL.US,D,20220803,000000,41.4471,42.5431,39.5342,42.3139,50597.979249673,0
+UTSL.US,D,20220804,000000,42.2043,43.4099,42.2043,42.563,41898.001384558,0
+UTSL.US,D,20220805,000000,42.0648,42.5381,41.0087,42.1146,67489.06456255,0
+UTSL.US,D,20220808,000000,42.9117,43.7187,41.7161,42.294,31035.073323398,0
+UTSL.US,D,20220809,000000,42.2541,43.902,42.2541,43.6888,34860.132811625,0
+UTSL.US,D,20220810,000000,44.3165,44.466,43.3501,44.2866,33992.945354835,0
+UTSL.US,D,20220811,000000,44.3863,45.4324,44.1471,44.2468,22111.272769783,0
+UTSL.US,D,20220812,000000,44.9143,46.2992,44.8844,46.2992,32021.699793334,0
+UTSL.US,D,20220815,000000,46.0601,47.6143,46.0601,47.4749,29029.70232957,0
+UTSL.US,D,20220816,000000,47.3553,48.4512,47.3553,47.9232,25434.48766496,0
+UTSL.US,D,20220817,000000,47.2856,48.2278,47.0365,47.714,26045.734379295,0
+UTSL.US,D,20220818,000000,47.7638,48.5907,47.7538,48.1723,14215.249942734,0
+UTSL.US,D,20220819,000000,47.8036,48.7003,47.5547,48.0926,35512.53078259,0
+UTSL.US,D,20220822,000000,47.2656,47.6243,45.9405,46.1597,36804.278765101,0
+UTSL.US,D,20220823,000000,46.0103,46.0103,44.7599,45.273,27225.069172962,0
+UTSL.US,D,20220824,000000,45.1833,45.8508,44.9143,45.7313,17730.169472456,0
+UTSL.US,D,20220825,000000,45.7811,46.4985,45.1933,46.4885,14390.895550302,0
+UTSL.US,D,20220826,000000,46.7376,47.0037,44.2767,44.3763,32755.396588373,0
+UTSL.US,D,20220829,000000,43.7187,45.5921,43.0748,44.7947,44632.050727495,0
+UTSL.US,D,20220830,000000,44.7848,44.7848,42.4732,42.7921,29437.200139127,0
+UTSL.US,D,20220831,000000,42.9814,43.4198,41.9154,41.9253,33864.473139014,0
+UTSL.US,D,20220901,000000,41.4072,43.7884,41.4072,43.7586,35100.014527103,0
+UTSL.US,D,20220902,000000,44.3265,45.273,41.9353,42.284,45000.404658793,0
+UTSL.US,D,20220906,000000,42.8918,44.2567,42.5331,42.5829,28328.123588486,0
+UTSL.US,D,20220907,000000,42.8619,46.7625,42.7921,46.6579,117289.11090927,0
+UTSL.US,D,20220908,000000,45.9604,47.3254,45.8508,46.4885,67325.463225216,0
+UTSL.US,D,20220909,000000,46.9568,47.7558,46.1497,47.0664,45832.46299407,0
+UTSL.US,D,20220912,000000,47.4749,48.521,47.1361,48.4811,44203.47544503,0
+UTSL.US,D,20220913,000000,47.0564,47.4277,44.0874,44.3464,60239.41757135,0
+UTSL.US,D,20220914,000000,44.3962,46.3171,44.3962,45.552,37414.52179025,0
+UTSL.US,D,20220915,000000,44.3863,44.3863,41.8855,42.1744,85379.824304783,0
+UTSL.US,D,20220916,000000,41.5467,42.6626,41.5368,41.6364,82597.597880913,0
+UTSL.US,D,20220919,000000,41.2578,43.37,40.9589,43.37,39250.269311627,0
+UTSL.US,D,20220920,000000,42.36,42.52,40.5618,41.41,35412,0
+UTSL.US,D,20220921,000000,42.1,42.888,39.74,39.74,37822,0
+UTSL.US,D,20220922,000000,39.5,40.055,38.7,39.27,44775,0
+UTSL.US,D,20220923,000000,38.45,38.45,36.44,37.94,38887,0
+UTSL.US,D,20220926,000000,37.43,37.43,34.1,35.16,29321,0
+UTSL.US,D,20220927,000000,35.8,36.12,32.9,33.34,28109,0
+UTSL.US,D,20220928,000000,34.21,34.97,33.2,34.42,92061,0
+UTSL.US,D,20220929,000000,33.86,33.86,30.06,30.21,85544,0
+UTSL.US,D,20220930,000000,30.53,31,28.3,28.55,102048,0
+UTSL.US,D,20221003,000000,29.59,31.42,29.29,30.98,226172,0
+UTSL.US,D,20221004,000000,31.9,32.9999,31.14,32.97,202161,0
+UTSL.US,D,20221005,000000,32.02,32.02,29.66,30.77,153618,0
+UTSL.US,D,20221006,000000,30.26,30.28,27.6407,27.74,255725,0
+UTSL.US,D,20221007,000000,27.36,27.39,25.395,25.89,155496,0
+UTSL.US,D,20221010,000000,26.04,26.96,25.96,26.06,96959,0
+UTSL.US,D,20221011,000000,25.99,26.7571,25.34,25.82,89198,0
+UTSL.US,D,20221012,000000,25.85,25.85,23.16,23.2,114267,0
+UTSL.US,D,20221013,000000,22.3,25.165,21.91,24.96,225655,0
+UTSL.US,D,20221014,000000,25.64,26.2,23.47,23.78,140438,0
+UTSL.US,D,20221017,000000,24.88,25.9543,24.88,25.36,139931,0
+UTSL.US,D,20221018,000000,26.54,27.0401,25.9592,26.66,111345,0
+UTSL.US,D,20221019,000000,25.85,26.15,24.93,25.66,126947,0
+UTSL.US,D,20221020,000000,25.64,25.65,23.35,23.69,221251,0
+UTSL.US,D,20221021,000000,23.83,25.52,23.53,25.01,130707,0
+UTSL.US,D,20221024,000000,25.37,26.14,24.81,25.66,83536,0
+UTSL.US,D,20221025,000000,26.23,27.35,25.84,27.18,98213,0
+UTSL.US,D,20221026,000000,27.33,27.89,26.78,27.11,206134,0
+UTSL.US,D,20221027,000000,27.58,28.64,27.43,27.72,237920,0
+UTSL.US,D,20221028,000000,27.84,30.18,27.84,30,185932,0
+UTSL.US,D,20221031,000000,29.88,29.92,28.6,29.17,67280,0
+UTSL.US,D,20221101,000000,29.61,29.84,28.81,29.52,70524,0
+UTSL.US,D,20221102,000000,29.47,31.01,28.62,28.63,154238,0
+UTSL.US,D,20221103,000000,27.87,29.7,27.412,29,103026,0
+UTSL.US,D,20221104,000000,29.47,29.8499,28,29.47,67714,0
+UTSL.US,D,20221107,000000,29.41,29.41,26.4666,27.83,95036,0
+UTSL.US,D,20221108,000000,27.8,28.88,27.67,28.34,70016,0
+UTSL.US,D,20221109,000000,28.03,28.66,27.54,27.66,51428,0
+UTSL.US,D,20221110,000000,29.73,31.6838,28.97,31.61,192944,0
+UTSL.US,D,20221111,000000,31.9,31.9,29.67,30.57,69055,0
+UTSL.US,D,20221114,000000,30.53,31,29.39,29.44,40771,0
+UTSL.US,D,20221115,000000,30.19,31.02,29.3,30.33,74176,0
+UTSL.US,D,20221116,000000,30.37,31.66,30.37,31.22,50717,0
+UTSL.US,D,20221117,000000,30.13,30.334,29.14,29.55,82703,0
+UTSL.US,D,20221118,000000,30.1801,31.45,30.1801,31.43,107623,0
+UTSL.US,D,20221121,000000,31.26,32.05,31.13,31.87,100901,0
+UTSL.US,D,20221122,000000,32.39,33.2257,32.0301,32.66,88614,0
+UTSL.US,D,20221123,000000,32.69,33.74,32.41,33.74,81963,0
+UTSL.US,D,20221125,000000,33.86,34.59,33.5,34.35,58366,0
+UTSL.US,D,20221128,000000,33.88,33.88,32.84,33.18,77443,0
+UTSL.US,D,20221129,000000,32.85,32.85,31.9094,32.42,51411,0
+UTSL.US,D,20221130,000000,32.23,35.1,32.23,34.97,104773,0
+UTSL.US,D,20221201,000000,35.38,36.33,34.59,34.8,58345,0
+UTSL.US,D,20221202,000000,33.74,34.5001,33.3,34.31,51898,0
+UTSL.US,D,20221205,000000,33.47,34.0069,33.36,33.7,51796,0
+UTSL.US,D,20221206,000000,33.54,34.37,33.2259,34.37,30437,0
+UTSL.US,D,20221207,000000,34.17,35.06,33.5,33.85,42500,0
+UTSL.US,D,20221208,000000,33.82,34.63,33.56,34.49,31066,0
+UTSL.US,D,20221209,000000,34.03,34.67,33.8432,33.94,47368,0
+UTSL.US,D,20221212,000000,34.44,36.26,34.19,36.26,50225,0
+UTSL.US,D,20221213,000000,37.92,38.26,35.38,36.54,86599,0
+UTSL.US,D,20221214,000000,36.81,38.09,35.71,36.43,112845,0
+UTSL.US,D,20221215,000000,35.76,36.06,34.61,35.01,135128,0
+UTSL.US,D,20221216,000000,34.08,34.08,32,33.24,105271,0
+UTSL.US,D,20221219,000000,32.87,33.68,32.24,32.86,34848,0
+UTSL.US,D,20221220,000000,32.51,33.36,32.3,32.9,56929,0
+UTSL.US,D,20221221,000000,33.17,34.28,33.17,34.28,41121,0
+UTSL.US,D,20221222,000000,33.83,33.83,31.9,33.54,23341,0
+UTSL.US,D,20221223,000000,33.26,34.62,33.26,34.62,20862,0
+UTSL.US,D,20221227,000000,34.71,35.37,34.46,35.25,37940,0
+UTSL.US,D,20221228,000000,35.2,35.84,34.11,34.23,48994,0
+UTSL.US,D,20221229,000000,34.51,35.46,34.51,34.89,19345,0
+UTSL.US,D,20221230,000000,34.52,34.785,32.96,33.85,123430,0
+UTSL.US,D,20230103,000000,34.19,34.48,32.5659,33.85,49554,0
+UTSL.US,D,20230104,000000,34.33,35.6,34.2201,34.81,38772,0
+UTSL.US,D,20230105,000000,33.97,34.2,32.2699,32.44,28815,0
+UTSL.US,D,20230106,000000,33.4,34.76,33.4,34.47,58703,0
+UTSL.US,D,20230109,000000,34.63,35.82,34.17,35.06,62464,0
+UTSL.US,D,20230110,000000,34.68,35.1662,33.98,35.1,20093,0
+UTSL.US,D,20230111,000000,35.1,36.12,35.1,35.95,92981,0
+UTSL.US,D,20230112,000000,36.29,36.29,35.21,35.31,28286,0
+UTSL.US,D,20230113,000000,34.81,35.05,34.12,34.8,22709,0
+UTSL.US,D,20230117,000000,34.61,35.5397,34.6,34.62,14720,0
+UTSL.US,D,20230118,000000,35.02,35.02,32.04,32.1,50291,0
+UTSL.US,D,20230119,000000,31.9,32.15,30.9778,31.15,40835,0
+UTSL.US,D,20230120,000000,30.4872,31.6626,30,31.65,29671,0
+UTSL.US,D,20230123,000000,31.5,32.575,30.93,31.68,47976,0
+UTSL.US,D,20230124,000000,31.81,32.4,30.845,32.16,29462,0
+UTSL.US,D,20230125,000000,30.88,31.01,29.95,30.83,33892,0
+UTSL.US,D,20230126,000000,30.57,31.3,30.31,31.16,10174,0
+UTSL.US,D,20230127,000000,30.94,31.47,30.7,31.13,15966,0
+UTSL.US,D,20230130,000000,30.78,31.73,30.64,30.72,25798,0
+UTSL.US,D,20230131,000000,30.87,31.36,29.88,31.36,29472,0
+UTSL.US,D,20230201,000000,30.95,32.17,30.39,31.5,53463,0
+UTSL.US,D,20230202,000000,31.87,32.7,30.88,31.68,66741,0
+UTSL.US,D,20230203,000000,31.3,31.3,28.5,29.73,60407,0
+UTSL.US,D,20230206,000000,29.22,30.5,29.22,30.5,18313,0
+UTSL.US,D,20230207,000000,30.05,30.65,29.195,30.41,32044,0
+UTSL.US,D,20230208,000000,29.93,29.93,28.47,28.89,32808,0
+UTSL.US,D,20230209,000000,29.17,29.4997,27.5766,27.69,33127,0
+UTSL.US,D,20230210,000000,27.7,29.35,27.69,29.28,80289,0
+UTSL.US,D,20230213,000000,29.29,29.99,29.29,29.83,26522,0
+UTSL.US,D,20230214,000000,29.57,30.3,29,29.4,39040,0
+UTSL.US,D,20230215,000000,29,30.05,28.91,30.02,22538,0
+UTSL.US,D,20230216,000000,29.35,29.66,28.372,29.34,35610,0
+UTSL.US,D,20230217,000000,29.2,30.55,29,30.22,46140,0
+UTSL.US,D,20230221,000000,29.73,29.73,28.5,28.56,52322,0
+UTSL.US,D,20230222,000000,28.58,29.09,27.97,28.18,36922,0
+UTSL.US,D,20230223,000000,28.37,28.37,27.42,27.76,42587,0
+UTSL.US,D,20230224,000000,27.05,27.98,26.6584,27.75,40982,0
+UTSL.US,D,20230227,000000,28.12,28.755,26.9901,27.19,38423,0
+UTSL.US,D,20230228,000000,26.76,27.14,25.7301,25.74,60258,0
+UTSL.US,D,20230301,000000,25.54,25.54,24.1,24.48,175119,0
+UTSL.US,D,20230302,000000,24.18,25.83,24.18,25.83,62770,0
+UTSL.US,D,20230303,000000,26.24,27.1101,25.46,27.1101,80811,0
+UTSL.US,D,20230306,000000,27.22,27.7,27.0307,27.51,44901,0
+UTSL.US,D,20230307,000000,27.72,27.72,25.76,26.08,141507,0
+UTSL.US,D,20230308,000000,26.17,26.82,25.81,26.77,34373,0
+UTSL.US,D,20230309,000000,27.01,27.66,25.9,26.09,61705,0
+UTSL.US,D,20230310,000000,26.2,26.35,24.435,24.82,203210,0
+UTSL.US,D,20230313,000000,24.8,27.56,24.69,25.94,330692,0
+UTSL.US,D,20230314,000000,26.7,27.52,26.21,26.95,160175,0
+UTSL.US,D,20230315,000000,26.66,28.51,26.46,28.01,134484,0
+UTSL.US,D,20230316,000000,27.91,29.0787,27.4451,28.55,72483,0
+UTSL.US,D,20230317,000000,28.58,28.58,27.13,27.76,98940,0
+UTSL.US,D,20230320,000000,27.86,28.6,27.86,28.44,54212,0
+UTSL.US,D,20230321,000000,28.48,28.48,25.27,26.41,125840,0
+UTSL.US,D,20230322,000000,26,26.6,24.78,24.83,94520,0
+UTSL.US,D,20230323,000000,24.8,25.46,23.69,24.05,168647,0
+UTSL.US,D,20230324,000000,24.03,26.3,24.02,26.3,182161,0
+UTSL.US,D,20230327,000000,26.6,27.0455,26.1606,26.39,95988,0
+UTSL.US,D,20230328,000000,26.36,27.3401,26.22,26.6,42698,0
+UTSL.US,D,20230329,000000,27.18,27.8199,27.18,27.72,50391,0
+UTSL.US,D,20230330,000000,28.02,28.43,27.71,28.07,46718,0
+UTSL.US,D,20230331,000000,28.44,28.64,27.84,28.61,42463,0
+UTSL.US,D,20230403,000000,28.62,28.6698,27.6299,28.04,42758,0
+UTSL.US,D,20230404,000000,28.0368,28.54,27.8,28.45,42426,0
+UTSL.US,D,20230405,000000,28.59,30.85,28.59,30.62,219314,0
+UTSL.US,D,20230406,000000,31.24,31.46,30.4001,31.33,81170,0
+UTSL.US,D,20230410,000000,30.96,31.13,29.84,31.13,69481,0
+UTSL.US,D,20230411,000000,30.93,31.3899,30.75,31.16,43151,0
+UTSL.US,D,20230412,000000,31.31,31.705,30.77,31.08,44535,0
+UTSL.US,D,20230413,000000,30.97,31.28,29.37,31.03,92626,0
+UTSL.US,D,20230414,000000,30.5,30.5,29.611,29.99,49037,0
+UTSL.US,D,20230417,000000,29.93,30.53,29.59,30.4599,21665,0
+UTSL.US,D,20230418,000000,30.5,30.65,29.7,29.98,107386,0
+UTSL.US,D,20230419,000000,29.99,30.91,29.99,30.68,57660,0
+UTSL.US,D,20230420,000000,30.78,30.86,30.11,30.59,30441,0
+UTSL.US,D,20230421,000000,30.9,31.45,30.41,30.9,37212,0
+UTSL.US,D,20230424,000000,30.9,31.49,30.37,31.36,46643,0
+UTSL.US,D,20230425,000000,31.12,31.67,31.0001,31.25,28067,0
+UTSL.US,D,20230426,000000,30.66,30.66,28.92,29.0099,181443,0
+UTSL.US,D,20230427,000000,29.04,29.95,29.04,29.94,29978,0
+UTSL.US,D,20230428,000000,30.0863,30.4055,29.41,29.87,123698,0
+UTSL.US,D,20230501,000000,29.71,30.84,29.71,30.09,71777,0
+UTSL.US,D,20230502,000000,29.94,29.94,28.53,28.9898,134632,0
+UTSL.US,D,20230503,000000,29.2,29.8,28.61,28.65,40637,0
+UTSL.US,D,20230504,000000,28.67,29.64,28.03,29.3056,59605,0
+UTSL.US,D,20230505,000000,29.04,29.945,29.04,29.81,81478,0
+UTSL.US,D,20230508,000000,29.7,30.32,29.34,29.6,38505,0
+UTSL.US,D,20230509,000000,29.3681,29.4999,28.8623,29.4999,12179,0
+UTSL.US,D,20230510,000000,30.0543,30.4699,29.435,30.2601,31868,0
+UTSL.US,D,20230511,000000,30.11,30.15,28.895,29.27,107622,0
+UTSL.US,D,20230512,000000,29.76,30.3,29.29,29.7342,36896,0
+UTSL.US,D,20230515,000000,30.06,30.2,28.28,28.6024,41885,0
+UTSL.US,D,20230516,000000,28.27,28.455,26.65,26.65,73136,0
+UTSL.US,D,20230517,000000,26.9007,26.9007,26.149,26.48,117667,0
+UTSL.US,D,20230518,000000,26.19,26.23,25.51,26.2,185618,0
+UTSL.US,D,20230519,000000,26.59,26.94,26,26.01,119029,0
+UTSL.US,D,20230522,000000,26.17,26.5704,25.76,26.05,27655,0
+UTSL.US,D,20230523,000000,25.76,26.492,25.6014,25.78,35680,0
+UTSL.US,D,20230524,000000,25.89,25.89,25.27,25.27,144787,0
+UTSL.US,D,20230525,000000,25.02,25.02,23.6998,24.22,115071,0
+UTSL.US,D,20230526,000000,24.2,24.2,23.5,24.18,56049,0
+UTSL.US,D,20230530,000000,24.24,24.64,23.79,23.91,72092,0
+UTSL.US,D,20230531,000000,24.08,24.88,23.47,24.6,74089,0
+UTSL.US,D,20230601,000000,24.92,24.92,23.58,24.04,100267,0
+UTSL.US,D,20230602,000000,23.85,24.97,23.5,24.72,128530,0
+UTSL.US,D,20230605,000000,24.87,25.8093,24.77,25.07,96793,0
+UTSL.US,D,20230606,000000,25.35,25.42,24.85,25,68248,0
+UTSL.US,D,20230607,000000,25.13,26.388,24.62,26.24,108532,0
+UTSL.US,D,20230608,000000,26.44,26.7103,25.68,26.57,100150,0
+UTSL.US,D,20230609,000000,26.46,26.58,26.08,26.08,82233,0
+UTSL.US,D,20230612,000000,26.2,26.24,25.67,25.921,136128,0
+UTSL.US,D,20230613,000000,25.66,26.1573,25.31,25.93,80521,0
+UTSL.US,D,20230614,000000,26.25,26.77,25.7314,25.91,92850,0
+UTSL.US,D,20230615,000000,26.28,26.845,26.07,26.655,75326,0
+UTSL.US,D,20230616,000000,26.85,27.76,26.85,27.07,86231,0
+UTSL.US,D,20230620,000000,27.28,27.28,26.0501,26.16,83462,0
+UTSL.US,D,20230621,000000,25.86,26.7,24.8816,26.61,76080,0
+UTSL.US,D,20230622,000000,26.61,27,25.83,26,47601,0
+UTSL.US,D,20230623,000000,26,26.4,24.75,24.84,82934,0
+UTSL.US,D,20230626,000000,24.86,25.8,24.7,25.58,41180,0
+UTSL.US,D,20230627,000000,25.71,25.79,25.37,25.59,19773,0
+UTSL.US,D,20230628,000000,25.4,25.4,24.26,24.48,99860,0
+UTSL.US,D,20230629,000000,24,24.79,23.7,24.42,89732,0
+UTSL.US,D,20230630,000000,24.54,25.32,24.53,25.26,62462,0
+UTSL.US,D,20230703,000000,25.04,25.79,25,25.75,38857,0
+UTSL.US,D,20230705,000000,25.35,27.22,25.35,26.63,125902,0
+UTSL.US,D,20230706,000000,26.08,26.08,25.3827,25.7,52922,0
+UTSL.US,D,20230707,000000,25.16,25.59,24.9,25.11,67280,0
+UTSL.US,D,20230710,000000,25.13,25.15,24.211,24.79,138412,0
+UTSL.US,D,20230711,000000,24.81,25.675,24.685,25.675,79451,0
+UTSL.US,D,20230712,000000,25.88,26.8145,25.79,26.75,338164,0
+UTSL.US,D,20230713,000000,26.79,27.04,26.48,27.03,86567,0
+UTSL.US,D,20230714,000000,27.03,27.0399,26.25,26.74,170834,0
+UTSL.US,D,20230717,000000,26.44,26.46,25.75,25.77,80393,0
+UTSL.US,D,20230718,000000,25.75,26.27,24.5052,25.19,173377,0
+UTSL.US,D,20230719,000000,25.28,26.35,25.28,25.94,131303,0
+UTSL.US,D,20230720,000000,26.12,27.42,25.78,27.31,130241,0
+UTSL.US,D,20230721,000000,27.48,28.86,27.48,28.55,240291,0
+UTSL.US,D,20230724,000000,28.72,28.7531,27.93,28.26,158820,0
+UTSL.US,D,20230725,000000,28.19,28.67,27.96,28.43,57842,0
+UTSL.US,D,20230726,000000,28.43,29.3387,28.08,28.4,101006,0
+UTSL.US,D,20230727,000000,28.36,28.45,26.76,26.9,114029,0
+UTSL.US,D,20230728,000000,27.39,27.73,26.32,26.74,151689,0
+UTSL.US,D,20230731,000000,27.12,27.35,26.38,26.79,139102,0
+UTSL.US,D,20230801,000000,26.71,27.03,25.71,25.78,138064,0
+UTSL.US,D,20230802,000000,25.72,26.0601,25.3,25.76,185285,0
+UTSL.US,D,20230803,000000,25.67,25.67,23.92,24.01,374516,0
+UTSL.US,D,20230804,000000,24.14,24.6,22.8101,23.14,434466,0
+UTSL.US,D,20230807,000000,23.29,23.68,23.1,23.12,156307,0
+UTSL.US,D,20230808,000000,23.03,23.4399,22.47,23.42,194606,0
+UTSL.US,D,20230809,000000,23.55,24.19,23.33,23.59,226798,0
+UTSL.US,D,20230810,000000,23.89,24.2502,23.16,23.35,111916,0
+UTSL.US,D,20230811,000000,23.39,23.78,23.165,23.72,90767,0
+UTSL.US,D,20230814,000000,23.72,23.72,22.85,23.14,164870,0
+UTSL.US,D,20230815,000000,22.71,22.71,21.96,21.99,183516,0
+UTSL.US,D,20230816,000000,22.2745,22.54,22.01,22.28,163318,0
+UTSL.US,D,20230817,000000,22.34,22.97,22.0799,22.11,93229,0
+UTSL.US,D,20230818,000000,22.08,22.525,21.98,22.43,88753,0
+UTSL.US,D,20230821,000000,22.25,22.39,21.47,22.01,163803,0
+UTSL.US,D,20230822,000000,22.05,22.34,21.76,22.18,50907,0
+UTSL.US,D,20230823,000000,22.48,22.5382,21.9999,22.48,103378,0
+UTSL.US,D,20230824,000000,22.28,23.22,21.98,22.04,141888,0
+UTSL.US,D,20230825,000000,22.16,22.82,22.0701,22.5,155703,0
+UTSL.US,D,20230828,000000,22.71,22.99,22.38,22.5,60283,0
+UTSL.US,D,20230829,000000,22.63,22.94,22.35,22.75,73460,0
+UTSL.US,D,20230830,000000,22.66,22.95,22.17,22.45,91495,0
+UTSL.US,D,20230831,000000,22.55,22.72,21.75,21.75,119528,0
+UTSL.US,D,20230901,000000,22.24,22.2737,20.9061,21.41,221510,0
+UTSL.US,D,20230905,000000,21.32,21.39,20.09,20.43,337393,0
+UTSL.US,D,20230906,000000,20.59,20.59,20.17,20.5,132227,0
+UTSL.US,D,20230907,000000,20.99,21.82,20.94,21.3,194265,0
+UTSL.US,D,20230908,000000,21.41,22,21.25,21.93,129528,0
+UTSL.US,D,20230911,000000,21.83,22.4884,21.83,22.13,181481,0
+UTSL.US,D,20230912,000000,22.14,22.3999,21.7,22.23,90456,0
+UTSL.US,D,20230913,000000,22.25,23.3,22.25,23.02,139870,0
+UTSL.US,D,20230914,000000,23.37,24.04,23.34,23.98,172224,0
+UTSL.US,D,20230915,000000,23.76,24.4117,23.63,23.67,147693,0
+UTSL.US,D,20230918,000000,23.58,23.82,23.1121,23.59,84187,0
+UTSL.US,D,20230919,000000,23.43,23.62,23.06,23.1,36661,0
+UTSL.US,D,20230920,000000,23.44,23.8101,22.97,23.15,72254,0
+UTSL.US,D,20230921,000000,22.97,23.1892,22.38,22.42,132755,0
+UTSL.US,D,20230922,000000,22.27,22.6695,21.8001,22.27,149247,0
+UTSL.US,D,20230925,000000,21.89,22.15,21.46,22.14,90630,0
+UTSL.US,D,20230926,000000,21.95,21.95,20,20.12,218891,0
+UTSL.US,D,20230927,000000,20.16,20.16,18.83,18.94,230718,0
+UTSL.US,D,20230928,000000,19.11,19.3,17.67,17.71,234810,0
+UTSL.US,D,20230929,000000,18.25,18.6,17.54,17.82,222497,0
+UTSL.US,D,20231002,000000,17.59,17.59,14.73,15.26,753082,0
+UTSL.US,D,20231003,000000,15,15.99,14.27,15.86,827331,0
+UTSL.US,D,20231004,000000,16.16,16.16,15.06,15.79,387816,0
+UTSL.US,D,20231005,000000,15.68,15.78,15.06,15.52,280773,0
+UTSL.US,D,20231006,000000,15.08,16.258,14.11,16.15,497709,0
+UTSL.US,D,20231009,000000,16.04,16.6,15.87,16.59,243863,0
+UTSL.US,D,20231010,000000,16.61,17.31,16.61,17.29,331468,0
+UTSL.US,D,20231011,000000,17.62,18.17,17.24,18.14,364924,0
+UTSL.US,D,20231012,000000,17.86,18.15,16.81,17.28,296531,0
+UTSL.US,D,20231013,000000,17.75,18.165,17.48,17.85,194598,0
+UTSL.US,D,20231016,000000,17.92,18.5799,17.62,18.39,143033,0
+UTSL.US,D,20231017,000000,17.94,18.55,17.86,18.24,121204,0
+UTSL.US,D,20231018,000000,18.11,18.5,17.42,17.74,150592,0
+UTSL.US,D,20231019,000000,17.64,18.06,17.16,17.22,129632,0
+UTSL.US,D,20231020,000000,17.06,17.55,16.67,16.68,202270,0
+UTSL.US,D,20231023,000000,16.36,16.91,15.81,16.23,243929,0
+UTSL.US,D,20231024,000000,16.96,17.68,16.8001,17.51,194873,0
+UTSL.US,D,20231025,000000,17.31,17.86,17.19,17.75,176019,0
+UTSL.US,D,20231026,000000,17.96,18.68,17.92,18.18,209643,0
+UTSL.US,D,20231027,000000,17.93,18.2,17.012,17.18,167475,0
+UTSL.US,D,20231030,000000,17.45,17.8493,16.99,17.56,116890,0
+UTSL.US,D,20231031,000000,17.82,18.04,17.5,17.99,85191,0
+UTSL.US,D,20231101,000000,18.05,18.93,17.6,18.6,221808,0
+UTSL.US,D,20231102,000000,18.83,19.945,18.69,19.67,212619,0
+UTSL.US,D,20231103,000000,20.5,20.72,19.99,19.99,311672,0
+UTSL.US,D,20231106,000000,20.01,20.26,19.78,19.81,174081,0
+UTSL.US,D,20231107,000000,19.81,19.92,19.31,19.41,115086,0
+UTSL.US,D,20231108,000000,19.12,19.12,18.3205,18.98,291679,0
+UTSL.US,D,20231109,000000,18.98,19.21,18.17,18.2,155237,0
+UTSL.US,D,20231110,000000,18.4,18.49,18.14,18.46,67218,0
+UTSL.US,D,20231113,000000,18.26,18.26,17.72,17.81,77707,0
+UTSL.US,D,20231114,000000,19.06,19.98,18.9099,19.97,292945,0
+UTSL.US,D,20231115,000000,19.79,20.59,19.62,19.75,230583,0
+UTSL.US,D,20231116,000000,20,20.5,20,20.07,115834,0
+UTSL.US,D,20231117,000000,20.44,20.44,19.95,20.22,54704,0
+UTSL.US,D,20231120,000000,19.94,20.21,19.2768,20.02,102373,0
+UTSL.US,D,20231121,000000,19.95,20.24,19.5957,20.15,92463,0
+UTSL.US,D,20231122,000000,20.3,20.41,19.85,20.4,113018,0
+UTSL.US,D,20231124,000000,20.29,20.56,20.16,20.56,26616,0
+UTSL.US,D,20231127,000000,20.5,20.75,20.16,20.63,99543,0
+UTSL.US,D,20231128,000000,20.64,21.241,20.4,20.81,93558,0
+UTSL.US,D,20231129,000000,20.98,21.06,20.09,20.27,153627,0
+UTSL.US,D,20231130,000000,20.4,20.63,20.08,20.58,86092,0
+UTSL.US,D,20231201,000000,20.51,21.3,20.19,21.3,152100,0
+UTSL.US,D,20231204,000000,20.96,21.55,20.92,21.04,89820,0
+UTSL.US,D,20231205,000000,21.02,21.07,20.345,20.59,87956,0
+UTSL.US,D,20231206,000000,20.85,21.45,20.77,21.45,78281,0
+UTSL.US,D,20231207,000000,21.44,21.7001,20.95,21.28,77548,0
+UTSL.US,D,20231208,000000,21.1,21.25,20.645,21.13,142537,0
+UTSL.US,D,20231211,000000,20.87,21.5899,20.8,21.54,64881,0
+UTSL.US,D,20231212,000000,21.61,21.61,20.7807,21.26,105287,0
+UTSL.US,D,20231213,000000,21.31,23.66,21,23.66,258627,0
+UTSL.US,D,20231214,000000,24.09,24.47,22.63,22.75,297134,0
+UTSL.US,D,20231215,000000,22.11,22.29,21.06,21.51,394968,0
+UTSL.US,D,20231218,000000,21.64,21.95,21.24,21.38,151630,0
+UTSL.US,D,20231219,000000,21.71,21.79,21.36,21.73,234019,0
+UTSL.US,D,20231220,000000,21.76,21.76,20.38,20.45,174235,0
+UTSL.US,D,20231221,000000,20.59,20.72,19.87,20.25,243473,0
+UTSL.US,D,20231222,000000,20.4,21.0389,20.38,20.49,189479,0
+UTSL.US,D,20231226,000000,20.5,21.06,20.44,20.89,212113,0
+UTSL.US,D,20231227,000000,20.96,20.96,20.5,20.82,91549,0
+UTSL.US,D,20231228,000000,20.62,21.3,20.62,21.27,136744,0
+UTSL.US,D,20231229,000000,21.1,21.23,20.72,21.15,163784,0
+UTSL.US,D,20240102,000000,20.88,22.18,20.74,22.01,183543,0
+UTSL.US,D,20240103,000000,22.01,22.4,21.62,22.27,271290,0
+UTSL.US,D,20240104,000000,22.4,22.7099,21.99,22.09,264039,0
+UTSL.US,D,20240105,000000,22.03,22.59,21.67,22.26,114910,0
+UTSL.US,D,20240108,000000,22.25,22.7899,21.966,22.78,131173,0
+UTSL.US,D,20240109,000000,22.47,22.49,22.1,22.24,86887,0
+UTSL.US,D,20240110,000000,22.25,22.5,21.98,22.1792,74501,0
+UTSL.US,D,20240111,000000,21.97,21.97,20.42,20.57,296248,0
+UTSL.US,D,20240112,000000,20.86,21.18,20.73,20.95,125794,0
+UTSL.US,D,20240116,000000,20.82,20.82,20.11,20.25,260445,0
+UTSL.US,D,20240117,000000,19.9,20.39,18.92,19.35,218987,0
+UTSL.US,D,20240118,000000,19.15,19.15,18.41,18.74,191781,0
+UTSL.US,D,20240119,000000,18.86,18.86,18.29,18.65,172561,0
+UTSL.US,D,20240122,000000,18.79,19.03,18.12,18.37,175377,0
+UTSL.US,D,20240123,000000,18.38,18.62,18.15,18.5,109589,0
+UTSL.US,D,20240124,000000,18.88,18.91,17.622,17.74,205019,0
+UTSL.US,D,20240125,000000,18.21,18.68,17.91,18.68,142010,0
+UTSL.US,D,20240126,000000,18.79,18.98,18.6234,18.81,166815,0
+UTSL.US,D,20240129,000000,18.85,19.32,18.5,19.18,202641,0
+UTSL.US,D,20240130,000000,19,19.47,18.6301,19.15,96013,0
+UTSL.US,D,20240131,000000,19.61,19.8399,18.6801,19,175326,0
+UTSL.US,D,20240201,000000,18.87,20.05,18.54,20.03,155807,0
+UTSL.US,D,20240202,000000,19.32,19.52,18.55,18.96,304612,0
+UTSL.US,D,20240205,000000,18.54,18.54,17.75,17.79,301742,0
+UTSL.US,D,20240206,000000,17.85,18.11,17.5738,17.98,170262,0
+UTSL.US,D,20240207,000000,18.16,18.24,17.7251,18.02,96408,0
+UTSL.US,D,20240208,000000,17.88,17.88,17.14,17.6,175884,0
+UTSL.US,D,20240209,000000,17.41,17.83,17.3571,17.81,190491,0
+UTSL.US,D,20240212,000000,17.8,18.43,17.6465,18.43,160205,0
+UTSL.US,D,20240213,000000,17.97,18.3,16.72,17.51,373810,0
+UTSL.US,D,20240214,000000,17.61,17.85,17.41,17.78,104035,0
+UTSL.US,D,20240215,000000,17.98,18.6462,17.98,18.6,206438,0
+UTSL.US,D,20240216,000000,18.35,18.79,18.03,18.56,102171,0
+UTSL.US,D,20240220,000000,18.5,19.1488,18.4,18.51,110146,0
+UTSL.US,D,20240221,000000,18.87,19.29,18.65,19.22,143294,0
+UTSL.US,D,20240222,000000,19.02,19.02,18.3614,18.78,149437,0
+UTSL.US,D,20240223,000000,18.83,19.41,18.782,19.17,114650,0
+UTSL.US,D,20240226,000000,19.02,19.02,17.95,18.05,201425,0
+UTSL.US,D,20240227,000000,18.26,19.0401,18.14,19.02,200258,0
+UTSL.US,D,20240228,000000,19.02,19.28,18.86,19.21,138480,0
+UTSL.US,D,20240229,000000,19.46,19.66,18.97,19.23,109326,0
+UTSL.US,D,20240301,000000,19.01,19.02,18.155,18.88,476574,0
+UTSL.US,D,20240304,000000,18.64,19.86,18.6236,19.77,332483,0
+UTSL.US,D,20240305,000000,19.94,20.93,19.38,19.62,484427,0
+UTSL.US,D,20240306,000000,20.03,20.47,19.89,20.19,135729,0
+UTSL.US,D,20240307,000000,20.5,20.79,20.4609,20.52,111841,0
+UTSL.US,D,20240308,000000,20.72,20.86,20.23,20.67,109000,0
+UTSL.US,D,20240311,000000,20.6,21.125,20.37,21.01,123729,0
+UTSL.US,D,20240312,000000,20.79,20.89,20.0299,20.39,404697,0
+UTSL.US,D,20240313,000000,20.78,21.35,20.6517,20.76,464303,0
+UTSL.US,D,20240314,000000,20.65,20.78,19.86,20.3,112159,0
+UTSL.US,D,20240315,000000,20.11,20.65,20.03,20.36,66918,0
+UTSL.US,D,20240318,000000,20.35,21,20.095,20.59,79438,0
+UTSL.US,D,20240319,000000,20.57,21.08,20.49,21,77525,0
+UTSL.US,D,20240320,000000,21.1,21.4388,20.78,21.16,346974,0
+UTSL.US,D,20240321,000000,21.4,21.71,20.97,20.97,211585,0
+UTSL.US,D,20240322,000000,21.35,21.42,21,21.06,149442,0
+UTSL.US,D,20240325,000000,21.16,21.39,20.99,21.36,145321,0
+UTSL.US,D,20240326,000000,21.5,21.59,20.59,20.67,116184,0
+UTSL.US,D,20240327,000000,20.89,22.33,20.89,22.33,329286,0
+UTSL.US,D,20240328,000000,22.41,22.8675,22.15,22.77,347465,0
+UTSL.US,D,20240401,000000,22.85,22.85,21.91,22.32,171105,0
+UTSL.US,D,20240402,000000,22.17,22.82,22.11,22.47,258800,0
+UTSL.US,D,20240403,000000,22.46,22.58,21.9399,22.16,124277,0
+UTSL.US,D,20240404,000000,22.58,22.73,21.52,22.01,258563,0
+UTSL.US,D,20240405,000000,21.95,22.33,21.2601,22.22,136523,0
+UTSL.US,D,20240408,000000,22.24,22.708,22.1294,22.67,160865,0
+UTSL.US,D,20240409,000000,22.84,23.13,22.58,23.05,102899,0
+UTSL.US,D,20240410,000000,21.95,22.05,21.2148,21.82,209162,0
+UTSL.US,D,20240411,000000,22.02,22.205,21.245,21.69,287517,0
+UTSL.US,D,20240412,000000,21.69,21.92,20.86,21.15,120472,0
+UTSL.US,D,20240415,000000,21.63,21.85,20.34,20.58,196853,0
+UTSL.US,D,20240416,000000,20.35,20.3601,19.53,19.74,138966,0
+UTSL.US,D,20240417,000000,19.97,21.1,19.97,20.94,307708,0
+UTSL.US,D,20240418,000000,21.04,21.51,20.72,21.27,146638,0
+UTSL.US,D,20240419,000000,21.41,22.39,21.41,22.28,161586,0
+UTSL.US,D,20240422,000000,22.29,23.07,21.8324,22.88,214970,0
+UTSL.US,D,20240423,000000,22.92,23.64,22.75,23.24,238940,0
+UTSL.US,D,20240424,000000,22.83,23.85,22.27,23.62,133760,0
+UTSL.US,D,20240425,000000,23.4,24.05,22.81,23.84,123763,0
+UTSL.US,D,20240426,000000,23.79,23.88,22.98,22.98,430797,0
+UTSL.US,D,20240429,000000,23.16,24.04,23.16,23.95,200666,0
+UTSL.US,D,20240430,000000,23.53,24.07,23.07,23.52,106349,0
+UTSL.US,D,20240501,000000,23.61,24.9799,23.27,24.38,222238,0
+UTSL.US,D,20240502,000000,24.67,24.88,24.08,24.76,301486,0
+UTSL.US,D,20240503,000000,25.05,25.5,24.68,25.35,112099,0
+UTSL.US,D,20240506,000000,25.63,25.77,25.08,25.7,312533,0
+UTSL.US,D,20240507,000000,26.04,26.59,25.9,26.55,230621,0
+UTSL.US,D,20240508,000000,26.37,27.4376,26.2701,27.38,270169,0
+UTSL.US,D,20240509,000000,27.39,28.7,27.225,28.62,348042,0
+UTSL.US,D,20240510,000000,29.08,29.2241,28.2786,28.53,439218,0
+UTSL.US,D,20240513,000000,28.86,29.2095,28.35,28.56,191084,0
+UTSL.US,D,20240514,000000,28.75,28.96,28.27,28.73,152989,0
+UTSL.US,D,20240515,000000,29.61,30.225,29.49,29.97,249483,0
+UTSL.US,D,20240516,000000,30.05,30.44,29.52,29.63,154803,0
+UTSL.US,D,20240517,000000,29.49,29.92,29.222,29.7,155387,0
+UTSL.US,D,20240520,000000,29.96,29.96,29.39,29.57,217203,0
+UTSL.US,D,20240521,000000,29.54,30.4,29.54,30.4,303600,0
+UTSL.US,D,20240522,000000,30.07,30.17,29.1902,29.34,208819,0
+UTSL.US,D,20240523,000000,29.14,29.14,27.7,27.73,508919,0
+UTSL.US,D,20240524,000000,28.1,28.8899,27.83,28.6,128782,0
+UTSL.US,D,20240528,000000,28.65,29,28.32,28.53,91272,0
+UTSL.US,D,20240529,000000,27.76,27.8,27.03,27.36,158162,0
+UTSL.US,D,20240530,000000,27.67,28.48,27.47,28.48,118903,0
+UTSL.US,D,20240531,000000,28.85,30.1,28.361,29.97,387731,0
+UTSL.US,D,20240603,000000,30.12,30.12,28.63,29.02,175081,0
+UTSL.US,D,20240604,000000,28.6,29.1783,27.95,28.87,111468,0
+UTSL.US,D,20240605,000000,28.77,28.92,28.217,28.4,270412,0
+UTSL.US,D,20240606,000000,28.3,28.65,27.36,27.49,118836,0
+UTSL.US,D,20240607,000000,26.88,27.3776,26.54,26.6,97626,0
+UTSL.US,D,20240610,000000,26.47,27.65,26.3,27.61,131440,0
+UTSL.US,D,20240611,000000,26.94,27.1693,26.3511,27.08,184021,0
+UTSL.US,D,20240612,000000,27.97,28.02,26.22,26.53,393104,0
+UTSL.US,D,20240613,000000,26.59,26.96,25.8616,26.69,287240,0
+UTSL.US,D,20240614,000000,26.45,26.54,25.84,26.49,209430,0
+UTSL.US,D,20240617,000000,26.08,26.16,25.48,25.6,116680,0
+UTSL.US,D,20240618,000000,24.98,25.5998,24.79,25.56,138622,0
+UTSL.US,D,20240620,000000,25.91,26.35,25.67,26.22,191005,0
+UTSL.US,D,20240621,000000,26.64,26.69,25.71,25.83,142053,0
+UTSL.US,D,20240624,000000,26.05,26.99,25.68,26.7,179767,0
+UTSL.US,D,20240625,000000,26.68,26.68,25.56,25.82,205991,0
+UTSL.US,D,20240626,000000,25.68,25.68,25.0007,25.51,243641,0
+UTSL.US,D,20240627,000000,25.61,25.695,25.2004,25.65,35733,0
+UTSL.US,D,20240628,000000,25.74,25.74,24.4001,24.81,221535,0
+UTSL.US,D,20240701,000000,25.02,25.57,24.15,24.26,138412,0
+UTSL.US,D,20240702,000000,24.41,24.7,24.27,24.59,102823,0
+UTSL.US,D,20240703,000000,24.74,25.528,24.57,25,131739,0
+UTSL.US,D,20240705,000000,25.27,25.41,24.81,25.13,57333,0
+UTSL.US,D,20240708,000000,25.26,25.41,24.9,25.18,93500,0
+UTSL.US,D,20240709,000000,25.23,26.0179,25.07,25.41,227280,0
+UTSL.US,D,20240710,000000,25.58,26.12,25.1,26.1,166986,0
+UTSL.US,D,20240711,000000,26.53,27.75,26.44,27.48,457318,0
+UTSL.US,D,20240712,000000,27.78,28.597,27.43,28.09,234605,0
+UTSL.US,D,20240715,000000,27.53,27.53,25.92,26.08,542653,0
+UTSL.US,D,20240716,000000,26.54,26.7596,26.26,26.65,453739,0
+UTSL.US,D,20240717,000000,26.5,27.6899,26.33,26.65,515476,0
+UTSL.US,D,20240718,000000,26.53,27.33,26.44,26.55,150322,0
+UTSL.US,D,20240719,000000,26.81,26.81,26.17,26.69,120877,0
+UTSL.US,D,20240722,000000,26.89,27.435,26.79,27.29,158983,0
+UTSL.US,D,20240723,000000,27.31,27.31,26.71,26.8,87480,0
+UTSL.US,D,20240724,000000,27.09,27.9799,26.9,27.72,226657,0
+UTSL.US,D,20240725,000000,28.14,28.4628,26.62,26.94,199020,0
+UTSL.US,D,20240726,000000,27.4,27.8961,27.38,27.73,104601,0
+UTSL.US,D,20240729,000000,28.01,28.37,27.3817,28.13,118707,0
+UTSL.US,D,20240730,000000,28.13,28.5896,27.88,28.52,90874,0
+UTSL.US,D,20240731,000000,29.5,29.8199,28.79,29.64,564555,0
+UTSL.US,D,20240801,000000,29.67,31.32,29.67,31.23,305553,0
+UTSL.US,D,20240802,000000,32.25,33.02,30.07,31.35,590266,0
+UTSL.US,D,20240805,000000,31.79,31.79,28.77,28.81,313739,0
+UTSL.US,D,20240806,000000,29.05,30.516,29.05,29.56,200544,0
+UTSL.US,D,20240807,000000,30.22,31.0899,29.735,30.09,198208,0
+UTSL.US,D,20240808,000000,30.05,30.66,29.45,30.17,164767,0
+UTSL.US,D,20240809,000000,30.22,30.5,28.86,30.36,143351,0
+UTSL.US,D,20240812,000000,30.5,30.6,29.925,30.6,108188,0
+UTSL.US,D,20240813,000000,30.83,31.17,30.57,31.11,74951,0
+UTSL.US,D,20240814,000000,30.95,31.5701,30.37,31.04,90096,0
+UTSL.US,D,20240815,000000,30.55,31.2399,30.16,30.99,135557,0
+UTSL.US,D,20240816,000000,31.1,31.68,30.66,31.44,59852,0
+UTSL.US,D,20240819,000000,31.57,32.05,31.38,32.05,86982,0
+UTSL.US,D,20240820,000000,32.06,32.29,31.6897,31.83,97607,0
+UTSL.US,D,20240821,000000,31.93,32.7189,31.85,32.5,104037,0
+UTSL.US,D,20240822,000000,32.65,32.71,31.92,32.36,79288,0
+UTSL.US,D,20240823,000000,32.54,32.97,32.29,32.52,104996,0
+UTSL.US,D,20240826,000000,32.85,33.57,32.85,33.21,109619,0
+UTSL.US,D,20240827,000000,33.09,33.2985,32.351,32.44,68770,0
+UTSL.US,D,20240828,000000,32.53,33.2,32.33,32.43,71271,0
+UTSL.US,D,20240829,000000,32.66,32.96,31.7659,32.94,72769,0
+UTSL.US,D,20240830,000000,33.03,33.73,32.7104,33.6,159560,0
+UTSL.US,D,20240903,000000,33.63,34.16,33.12,33.44,154065,0
+UTSL.US,D,20240904,000000,33.77,35.05,33.77,34.34,199427,0
+UTSL.US,D,20240905,000000,35.15,35.15,33.75,34.01,172018,0
+UTSL.US,D,20240906,000000,34.06,34.4,33,33.1,158402,0
+UTSL.US,D,20240909,000000,33.44,34.05,32.88,34.05,119195,0
+UTSL.US,D,20240910,000000,34.15,34.91,33.91,34.5,162907,0
+UTSL.US,D,20240911,000000,34.44,34.865,33.29,34.79,118980,0
+UTSL.US,D,20240912,000000,35.01,35.17,34.36,35.01,102376,0
+UTSL.US,D,20240913,000000,35.23,36.49,34.96,36.49,224251,0
+UTSL.US,D,20240916,000000,36.68,37.595,36.53,37.34,308562,0
+UTSL.US,D,20240917,000000,37.38,37.5999,36.82,37.21,181752,0
+UTSL.US,D,20240918,000000,37.09,37.2566,35.87,36.31,169411,0
+UTSL.US,D,20240919,000000,36.17,36.17,34.7763,35.65,316011,0
+UTSL.US,D,20240920,000000,36.9,38.6787,36.85,38.45,413653,0
+UTSL.US,D,20240923,000000,39.26,39.74,38.77,39.68,339665,0
+UTSL.US,D,20240924,000000,38.81,40.1699,38.45,38.7,242196,0
+UTSL.US,D,20240925,000000,39.26,39.6,38.28,39.32,202404,0
+UTSL.US,D,20240926,000000,38.87,39.405,38.1315,38.35,395479,0
+UTSL.US,D,20240927,000000,38.76,39.8168,38.76,39.55,324903,0
+UTSL.US,D,20240930,000000,39.67,40.06,38.71,40.03,311852,0
+UTSL.US,D,20241001,000000,39.88,41.155,39.1648,41.02,235064,0
+UTSL.US,D,20241002,000000,40.26,41.2,40,41.06,183198,0
+UTSL.US,D,20241003,000000,41.5,41.91,40.72,41,219008,0
+UTSL.US,D,20241004,000000,40.12,40.88,39.47,40.65,327992,0
+UTSL.US,D,20241007,000000,40.29,40.29,37.51,37.88,593944,0
+UTSL.US,D,20241008,000000,38.29,38.74,37.98,38.02,330558,0
+UTSL.US,D,20241009,000000,37.84,37.9421,36.345,36.96,272721,0
+UTSL.US,D,20241010,000000,36.96,37.93,36.55,36.62,140304,0
+UTSL.US,D,20241011,000000,36.02,37.54,35.8601,37.54,117603,0
+UTSL.US,D,20241014,000000,37.7,39.05,37.49,39.04,205983,0
+UTSL.US,D,20241015,000000,39.67,40.32,39.33,39.52,498596,0
+UTSL.US,D,20241016,000000,40.09,42.0325,39.52,41.87,246963,0
+UTSL.US,D,20241017,000000,42.33,42.33,40.63,40.74,218280,0
+UTSL.US,D,20241018,000000,40.6,41.3787,39.95,41.36,138421,0
+UTSL.US,D,20241021,000000,41.62,41.9899,40.38,40.9,163337,0
+UTSL.US,D,20241022,000000,40,40.5799,39.42,40.3,166517,0
+UTSL.US,D,20241023,000000,40.3,41.6,40.3,41.6,144298,0
+UTSL.US,D,20241024,000000,41.69,41.7917,40.272,40.66,120419,0
+UTSL.US,D,20241025,000000,41.21,41.3848,38.79,38.9,127504,0
+UTSL.US,D,20241028,000000,39.41,40.269,39.25,39.82,132405,0
+UTSL.US,D,20241029,000000,38.71,38.71,37.2,37.25,202523,0
+UTSL.US,D,20241030,000000,37.5,37.8,36.74,36.94,137553,0
+UTSL.US,D,20241031,000000,37.34,38.91,37.138,38.13,282287,0
+UTSL.US,D,20241101,000000,38.13,38.3764,35.4244,35.56,225197,0
+UTSL.US,D,20241104,000000,34.49,34.96,33.6676,34.2,180996,0
+UTSL.US,D,20241105,000000,34.14,35.76,33.915,35.76,152970,0
+UTSL.US,D,20241106,000000,34.95,35.04,33.6601,34.71,190331,0
+UTSL.US,D,20241107,000000,35.22,35.81,34.3,34.88,194752,0
+UTSL.US,D,20241108,000000,35.33,37.01,35.2683,36.85,322688,0
+UTSL.US,D,20241111,000000,36.85,37.72,36.55,37.14,221858,0
+UTSL.US,D,20241112,000000,36.9061,36.9061,35.29,35.84,238001,0
+UTSL.US,D,20241113,000000,36.415,36.57,35.17,35.62,253939,0
+UTSL.US,D,20241114,000000,35.75,36.21,35.04,35.2,315125,0
+UTSL.US,D,20241115,000000,35.02,36.835,35.02,36.74,157331,0
+UTSL.US,D,20241118,000000,36.72,37.975,36.4901,37.67,180329,0
+UTSL.US,D,20241119,000000,37.105,38.39,36.71,38.35,134660,0
+UTSL.US,D,20241120,000000,38.57,38.98,37.94,38.44,76559,0
+UTSL.US,D,20241121,000000,38.45,40.5699,38.05,40.44,170477,0
+UTSL.US,D,20241122,000000,40.73,40.88,39.67,39.67,185642,0
+UTSL.US,D,20241125,000000,40.71,40.88,39.08,39.93,118785,0
+UTSL.US,D,20241126,000000,40.2,41.9,40.07,41.85,221074,0
+UTSL.US,D,20241127,000000,42.2,42.54,41.69,41.76,110307,0
+UTSL.US,D,20241129,000000,42.09,42.24,41.54,41.88,46481,0
+UTSL.US,D,20241202,000000,41.89,41.89,39.07,39.17,299055,0
+UTSL.US,D,20241203,000000,39.9,40.2,38.09,38.15,107424,0
+UTSL.US,D,20241204,000000,38.54,38.63,37.66,38.14,122625,0
+UTSL.US,D,20241205,000000,38.18,39.03,38.07,38.39,96733,0
+UTSL.US,D,20241206,000000,38.35,38.67,36.7002,36.99,134187,0
+UTSL.US,D,20241209,000000,36.915,37.01,35.46,35.61,119421,0
+UTSL.US,D,20241210,000000,35.3,35.48,33.91,34.73,162566,0
+UTSL.US,D,20241211,000000,35,35.07,33.92,34.14,115914,0
+UTSL.US,D,20241212,000000,34.55,34.88,33.95,34.04,156405,0
+UTSL.US,D,20241213,000000,34.13,34.55,33.87,34.06,93217,0
+UTSL.US,D,20241216,000000,34.27,34.359,33.23,33.25,143363,0
+UTSL.US,D,20241217,000000,32.51,33.1899,32.425,32.83,122236,0
+UTSL.US,D,20241218,000000,32.55,32.85,30.43,30.48,172628,0
+UTSL.US,D,20241219,000000,30.55,31.89,30.55,30.95,183759,0
+UTSL.US,D,20241220,000000,30.27,32.48,30.27,32.35,186851,0
+UTSL.US,D,20241223,000000,32,32.56,31.05,32.56,132254,0
+UTSL.US,D,20241224,000000,32.36,33.0693,32.29,33.04,88966,0
+UTSL.US,D,20241226,000000,32.599,33.0751,32.5,32.81,71184,0
+UTSL.US,D,20241227,000000,32.1101,32.7316,31.86,32.54,195132,0
+UTSL.US,D,20241230,000000,31.86,32.27,31.2,32.03,90129,0
+UTSL.US,D,20241231,000000,32.28,32.4699,31.4901,32,88325,0
+UTSL.US,D,20250102,000000,32.81,33.16,31.97,32.63,141911,0
+UTSL.US,D,20250103,000000,33.04,34.19,32.88,33.72,248092,0
+UTSL.US,D,20250106,000000,33.66,33.83,32.2699,32.58,374507,0
+UTSL.US,D,20250107,000000,32.835,33.3,32.05,32.37,175557,0
+UTSL.US,D,20250108,000000,31.91,32.275,30.66,32.22,409751,0
+UTSL.US,D,20250110,000000,32.46,33.15,31.2,31.74,132742,0
+UTSL.US,D,20250113,000000,31.5,31.5,29.59,30.57,340199,0
+UTSL.US,D,20250114,000000,30.75,32,30.75,31.75,141390,0
+UTSL.US,D,20250115,000000,33.36,34.05,33.01,33.03,151550,0
+UTSL.US,D,20250116,000000,33.07,35.6373,33.07,35.62,222066,0
+UTSL.US,D,20250117,000000,35.4,36.19,35.2199,35.66,165876,0
+UTSL.US,D,20250121,000000,36.8,37.9,36.66,37.36,206679,0
+UTSL.US,D,20250122,000000,37.36,37.66,34.83,34.83,300108,0
+UTSL.US,D,20250123,000000,35.4785,36.1563,35.152,35.43,139001,0
+UTSL.US,D,20250124,000000,35.03,36.7072,35.03,36.52,159830,0
+UTSL.US,D,20250127,000000,34.03,34.475,31.464,33.95,280879,0
+UTSL.US,D,20250128,000000,33.75,33.89,31.66,32.49,207254,0
+UTSL.US,D,20250129,000000,32.2401,33.76,32.2401,32.65,176232,0
+UTSL.US,D,20250130,000000,33.925,34.84,33.88,34.79,150453,0
+UTSL.US,D,20250131,000000,34.56,34.84,33.83,34.04,93043,0
+UTSL.US,D,20250203,000000,32.7,34.9635,32.48,34.51,163791,0
+UTSL.US,D,20250204,000000,33.78,34.21,32.6407,33.68,151132,0
+UTSL.US,D,20250205,000000,34.71,35.3235,33.88,34.64,85826,0
+UTSL.US,D,20250206,000000,34.7717,35.13,33.83,34.59,64240,0
+UTSL.US,D,20250207,000000,34.501,35.17,34.2,34.35,127246,0
+UTSL.US,D,20250210,000000,34.53,35.43,34.09,35.43,70930,0
+UTSL.US,D,20250211,000000,34.9,35.97,34.13,35.97,67040,0
+UTSL.US,D,20250212,000000,34.47,35.885,34.0201,35.85,131054,0
+UTSL.US,D,20250213,000000,35.65,36.14,35.3759,35.96,75151,0
+UTSL.US,D,20250214,000000,35.9,36.72,35.405,35.48,111881,0
+UTSL.US,D,20250218,000000,35.84,36.6078,35.68,36.47,86567,0
+UTSL.US,D,20250219,000000,36.2,37.3,36.15,36.93,84313,0
+UTSL.US,D,20250220,000000,36.51,37.2499,35.7424,37,87607,0
+UTSL.US,D,20250221,000000,36.94,37.3,36.515,36.94,94710,0
+UTSL.US,D,20250224,000000,37.295,37.295,35.92,36.49,127405,0
+UTSL.US,D,20250225,000000,35.54,35.99,34.4011,35.85,142764,0
+UTSL.US,D,20250226,000000,35.81,37.25,35.81,36.3,96886,0
+UTSL.US,D,20250227,000000,35.88,36.2,33.77,33.85,125479,0
+UTSL.US,D,20250228,000000,34.55,35.4,33.98,35.33,90591,0
+UTSL.US,D,20250303,000000,35.36,35.88,34.89,35.62,81831,0
+UTSL.US,D,20250304,000000,35.56,36.0684,33.64,33.81,75576,0
+UTSL.US,D,20250305,000000,33.08,33.68,32.25,33.07,92143,0
+UTSL.US,D,20250306,000000,32.24,32.37,30.77,31.05,144103,0
+UTSL.US,D,20250307,000000,31.1089,33.045,31.1089,32.65,96069,0
+UTSL.US,D,20250310,000000,32.6395,34.0399,32.25,33.79,159877,0
+UTSL.US,D,20250311,000000,33.65,34.07,32.28,32.89,135669,0
+UTSL.US,D,20250312,000000,32.695,33.17,32.01,32.47,68406,0
+UTSL.US,D,20250313,000000,32.53,32.9,32.1,32.77,47921,0
+UTSL.US,D,20250314,000000,32.915,34.6498,32.73,34.5,68087,0
+UTSL.US,D,20250317,000000,34.4,35.56,34.2,34.99,55046,0
+UTSL.US,D,20250318,000000,34.215,34.34,33.78,34.29,50478,0
+UTSL.US,D,20250319,000000,34.21,34.6799,34.04,34.63,40983,0
+UTSL.US,D,20250320,000000,35,35.15,34.4759,35.01,72239,0
+UTSL.US,D,20250321,000000,34.64,35.1,33.78,34.36,82698,0
+UTSL.US,D,20250324,000000,34.8029,35.5,34.27,34.33,49435,0
+UTSL.US,D,20250325,000000,34.1374,34.1374,31.99,32.49,109336,0
+UTSL.US,D,20250326,000000,32.49,33.261,32.49,33.05,69827,0
+UTSL.US,D,20250327,000000,33.1571,33.8285,32.875,33.04,59122,0
+UTSL.US,D,20250328,000000,33.57,34.3401,33.45,33.74,119450,0
+UTSL.US,D,20250331,000000,33.8317,35.2,33.8317,34.83,110024,0
+UTSL.US,D,20250401,000000,34.7045,35.41,34.14,35.18,66049,0
+UTSL.US,D,20250402,000000,34.595,35.78,34.48,35.63,68051,0
+UTSL.US,D,20250403,000000,35.7,36.5998,34.8026,34.94,119499,0
+UTSL.US,D,20250404,000000,35.229,35.29,28.48,29.03,201049,0
+UTSL.US,D,20250407,000000,26.7038,30.32,25.91,27.82,197381,0
+UTSL.US,D,20250408,000000,29.4,29.73,26.415,27.33,159979,0
+UTSL.US,D,20250409,000000,26.86,30.69,25.08,30.46,377048,0
+UTSL.US,D,20250410,000000,29.5401,30.67,28.15,29.89,126456,0
+UTSL.US,D,20250411,000000,29.37,31.16,28.81,30.89,38540,0
+UTSL.US,D,20250414,000000,31.15,32.86,31.15,32.67,137980,0
+UTSL.US,D,20250415,000000,33.0561,33.36,32.56,32.58,38541,0
+UTSL.US,D,20250416,000000,32.535,33.18,31.41,31.64,100246,0
+UTSL.US,D,20250417,000000,32.0686,33.81,31.98,32.65,89725,0
+UTSL.US,D,20250421,000000,32.1281,32.1799,29.2,30.33,110272,0
+UTSL.US,D,20250422,000000,31.54,32.9,31.21,32.79,90181,0
+UTSL.US,D,20250423,000000,33.12,34.28,32.37,33.15,137301,0
+UTSL.US,D,20250424,000000,32.9031,33.72,32.39,33.35,58469,0
+UTSL.US,D,20250425,000000,33.02,33.39,32.56,32.97,63077,0
+UTSL.US,D,20250428,000000,33.1669,33.76,32.37,33.61,86763,0
+UTSL.US,D,20250429,000000,33.355,34.51,33.355,34.36,71827,0
+UTSL.US,D,20250430,000000,34,34.1,32.11,33.82,113392,0
+UTSL.US,D,20250501,000000,34.43,35.36,33.85,34.08,110841,0
+UTSL.US,D,20250502,000000,34.545,35.14,33.96,34.83,65265,0
+UTSL.US,D,20250505,000000,34.61,34.91,33.6401,34.73,177234,0
+UTSL.US,D,20250506,000000,35.25,36.57,34.47,35.76,255953,0
+UTSL.US,D,20250507,000000,35.5024,36.78,35.28,36.11,129750,0
+UTSL.US,D,20250508,000000,36.35,36.47,35.19,35.29,139768,0
+UTSL.US,D,20250509,000000,35.34,35.61,34.79,35.41,74856,0
+UTSL.US,D,20250512,000000,35.84,36.2,34.34,34.72,145320,0
+UTSL.US,D,20250513,000000,34.54,35.4052,34.0813,34.58,110583,0
+UTSL.US,D,20250514,000000,34.33,34.43,32.65,34.13,142642,0
+UTSL.US,D,20250515,000000,34.648,36.6091,34.515,36.36,173522,0
+UTSL.US,D,20250516,000000,36.5,37.93,36.22,37.93,163997,0
+UTSL.US,D,20250519,000000,36.76,38.4015,36.76,38.37,120117,0
+UTSL.US,D,20250520,000000,38.1815,39.1099,38.08,38.69,84073,0
+UTSL.US,D,20250521,000000,38.17,38.47,36.3,36.45,200690,0
+UTSL.US,D,20250522,000000,35.5,35.57,33.74,34.89,190687,0
+UTSL.US,D,20250523,000000,35.68,36.2099,34.41,36.11,132260,0
+UTSL.US,D,20250527,000000,36.69,37.2,36.1607,37.01,106153,0
+UTSL.US,D,20250528,000000,36.8101,36.9,35.05,35.4,78899,0
+UTSL.US,D,20250529,000000,35.0912,36.24,35,36.14,50035,0
+UTSL.US,D,20250530,000000,36.1,37.35,36.1,37.23,71265,0
+UTSL.US,D,20250602,000000,36.76,37.63,36.35,37.63,73640,0
+UTSL.US,D,20250603,000000,38.75,38.82,36.96,37.83,82778,0
+UTSL.US,D,20250604,000000,37.5,37.67,35.86,35.86,124065,0
+UTSL.US,D,20250605,000000,36,36.08,35.47,35.68,96369,0
+UTSL.US,D,20250606,000000,35.9024,36.33,35.18,36.07,40089,0
+UTSL.US,D,20250609,000000,35.4045,36.28,35.36,35.37,62238,0
+UTSL.US,D,20250610,000000,35.53,35.86,34.9101,35.67,55929,0
+UTSL.US,D,20250611,000000,36,36.07,35.35,35.71,50339,0
+UTSL.US,D,20250612,000000,36.03,37.0375,35.69,36.97,98471,0
+UTSL.US,D,20250613,000000,36.745,36.96,36.025,36.28,103999,0
+UTSL.US,D,20250616,000000,37.3,37.4,35.26,35.82,232377,0
+UTSL.US,D,20250617,000000,35,35.874997,34.23,34.93,70732,0
+UTSL.US,D,20250618,000000,35.05,35.59,34.76,35.18,25104,0
+UTSL.US,D,20250620,000000,35.4,36.21,35.275,35.41,67455,0
+UTSL.US,D,20250623,000000,36.01,36.88,35.72,36.72,113393,0
+UTSL.US,D,20250624,000000,36.72,37.27,36.515,37,88810,0
+UTSL.US,D,20250625,000000,36.44,36.66,35.35,35.56,99526,0
+UTSL.US,D,20250626,000000,35.73,36.41,35.5,36.39,103003,0
+UTSL.US,D,20250627,000000,36.59,37.42,36.26,36.49,83336,0
+UTSL.US,D,20250630,000000,36,37.07,35.66,37.03,91349,0
+UTSL.US,D,20250701,000000,37.28,37.42,35.78,37.25,185576,0
+UTSL.US,D,20250702,000000,36.8564,37.3991,35.9,36.32,101836,0
+UTSL.US,D,20250703,000000,36.39,37.575,36.26,37.14,60397,0
+UTSL.US,D,20250707,000000,36.93,37.42,36.7,37.32,81229,0
+UTSL.US,D,20250708,000000,36.52,36.64,35.1,36.15,193833,0
+UTSL.US,D,20250709,000000,36.3485,37.34,35.87,37.15,140515,0
+UTSL.US,D,20250710,000000,36.55,38.25,36.4204,37.93,275632,0
+UTSL.US,D,20250711,000000,37.25,38.24,36.8102,37.93,76732,0
+UTSL.US,D,20250714,000000,37.82,38.6899,37.31,38.35,120184,0
+UTSL.US,D,20250715,000000,38.2,38.35,36.75,37.18,141841,0
+UTSL.US,D,20250716,000000,37.29,37.6655,36.4,37.29,103078,0
+UTSL.US,D,20250717,000000,37.24,38,36.97,37.81,71982,0
+UTSL.US,D,20250718,000000,37.932,39.92,37.932,39.53,152615,0
+UTSL.US,D,20250721,000000,39.9,40.64,39.47,39.89,142176,0
+UTSL.US,D,20250722,000000,40.25,41.43,40.18,41.34,152844,0
+UTSL.US,D,20250723,000000,42.3,42.765,39.94,40.4,197174,0
+UTSL.US,D,20250724,000000,40.6691,40.8399,39.99,40.28,81939,0
+UTSL.US,D,20250725,000000,40.28,40.61,40,40.6,44372,0
+UTSL.US,D,20250728,000000,40.25,40.53,38.99,39.27,74474,0
+UTSL.US,D,20250729,000000,39.6,40.64,39.49,40.64,77032,0
+UTSL.US,D,20250730,000000,40.855,42.56,40.855,41.5,102893,0
+UTSL.US,D,20250731,000000,41.1,42.275,40.94,42.2,80903,0
+UTSL.US,D,20250801,000000,42.03,42.965,41.03,42.27,92366,0
+UTSL.US,D,20250804,000000,43,44.8899,42.94,44.54,142056,0
+UTSL.US,D,20250805,000000,44.688,45.09,42.7301,43.13,143609,0
+UTSL.US,D,20250806,000000,43.25,43.34,41.84,41.95,54525,0
+UTSL.US,D,20250807,000000,41.2683,43.61,41.21,43.29,90568,0
+UTSL.US,D,20250808,000000,43.59,43.8699,42.45,42.66,74099,0
+UTSL.US,D,20250811,000000,42.84,42.93,41.6901,42.3,102586,0
+UTSL.US,D,20250812,000000,42.5585,42.79,41.7134,42.74,103936,0
+UTSL.US,D,20250813,000000,42.994,43.08,41.8801,43.04,112907,0
+UTSL.US,D,20250814,000000,42.32,42.95,42.09,42.14,60910,0
+UTSL.US,D,20250815,000000,41.96,42.36,41,41.8,102586,0
+UTSL.US,D,20250818,000000,41.926,42.36,41.06,41.22,74062,0
+UTSL.US,D,20250819,000000,41.28,42.41,41.155,42.41,62012,0
+UTSL.US,D,20250820,000000,42.699,43.3,42.1,42.56,86557,0
+UTSL.US,D,20250821,000000,42.58,43.189,41.3,41.62,72945,0
+UTSL.US,D,20250822,000000,42.36,42.85,41.9,42.26,64870,0
+UTSL.US,D,20250825,000000,41.84,41.97,40.7405,40.86,66016,0
+UTSL.US,D,20250826,000000,40.84,41.3,40.39,41.05,87116,0
+UTSL.US,D,20250827,000000,41.24,41.35,40.75,41.1,44874,0
+UTSL.US,D,20250828,000000,41.11,41.17,39.99,40.2,67993,0
+UTSL.US,D,20250829,000000,40.28,40.32,39.5,39.76,50734,0
+UTSL.US,D,20250902,000000,39.095,39.37,38.5601,39.26,51873,0
+UTSL.US,D,20250903,000000,38.9748,39.1399,38.35,38.97,83743,0
+UTSL.US,D,20250904,000000,39.77,39.99,38.21,38.77,86392,0
+UTSL.US,D,20250905,000000,39.1999,39.35,37.5001,38.45,93318,0
+UTSL.US,D,20250908,000000,38.52,38.53,36.83,37.23,147387,0
+UTSL.US,D,20250909,000000,37.14,38.325,37,37.99,90242,0
+UTSL.US,D,20250910,000000,38.35,40.1,38.34,39.92,161781,0
+UTSL.US,D,20250911,000000,39.64,40.6,39.64,40.44,84022,0
+UTSL.US,D,20250912,000000,40.27,41.42,40.18,41.11,75180,0
+UTSL.US,D,20250915,000000,41.14,41.86,41.14,41.42,78056,0
+UTSL.US,D,20250916,000000,41.1,41.22,39.1,39.16,151166,0
+UTSL.US,D,20250917,000000,39.76,40.34,39.1301,39.39,84432,0
+UTSL.US,D,20250918,000000,39.14,40.1507,38.68,39.44,72269,0
+UTSL.US,D,20250919,000000,39.5442,40.62,39.13,40.24,71973,0
+UTSL.US,D,20250922,000000,40.18,41.605,39.97,41.38,90145,0
+UTSL.US,D,20250923,000000,41,41.93,40.83,41.88,60592,0
+UTSL.US,D,20250924,000000,42,42.89,41.7601,42.69,57324,0
+UTSL.US,D,20250925,000000,42.6,42.7,41.43,41.44,136130,0
+UTSL.US,D,20250926,000000,42.5,43.46,41.71,43.4,114394,0
+UTSL.US,D,20250929,000000,43.38,43.99,42.47,43.77,90000,0
+UTSL.US,D,20250930,000000,43.93,44.49,43.12,44.03,75084,0
+UTSL.US,D,20251001,000000,44.55,45.5323,44.267,45.34,81853,0
+UTSL.US,D,20251002,000000,44.85,45.07,44.03,45.07,49493,0
+UTSL.US,D,20251003,000000,45.4,47.76,45.34,46.57,92971,0
+UTSL.US,D,20251006,000000,47.27,48,46.6201,47.86,84850,0
+UTSL.US,D,20251007,000000,48.3,49.1286,48.1,48.49,83047,0
+UTSL.US,D,20251008,000000,49.57,49.665,48.44,49.53,111716,0
+UTSL.US,D,20251009,000000,50.165,50.4278,48.81,49.19,93027,0
+UTSL.US,D,20251010,000000,49.69,50.2451,48.3,48.43,109983,0
+UTSL.US,D,20251013,000000,48.7324,50.1728,48.53,49.53,65202,0
+UTSL.US,D,20251014,000000,49.1982,51.329,49.0919,50.86,101979,0
+UTSL.US,D,20251015,000000,52,53.27,51.58,52.98,100623,0
+UTSL.US,D,20251016,000000,53.53,54.25,51.14,51.26,94539,0
+UTSL.US,D,20251017,000000,51.305,51.45,49.93,50.57,72391,0
+UTSL.US,D,20251020,000000,51.7102,52.12,49.94,50.39,56120,0
+UTSL.US,D,20251021,000000,50.13,50.73,48.25,48.97,47461,0
+UTSL.US,D,20251022,000000,49.32,49.41,47.93,48.59,32342,0
+UTSL.US,D,20251023,000000,49.48,49.48,47.8,48.44,31882,0
+UTSL.US,D,20251024,000000,49.53,50.76,49.2,50.13,54139,0
+UTSL.US,D,20251027,000000,49.75,50.63,48.8,50.54,88390,0
+UTSL.US,D,20251028,000000,51,51.02,47.8896,48.18,193633,0
+UTSL.US,D,20251029,000000,47.93,48.8699,47.38,48.1,117557,0
+UTSL.US,D,20251030,000000,47.9174,49.16,47.31,47.41,55049,0
+UTSL.US,D,20251031,000000,46.73,47.04,45.65,46.45,70580,0
+UTSL.US,D,20251103,000000,46.22,46.7,44.8349,46.46,150452,0
+UTSL.US,D,20251104,000000,46.0615,46.27,45.35,45.89,76222,0
+UTSL.US,D,20251105,000000,46.005,46.47,45.3,45.89,92853,0
+UTSL.US,D,20251106,000000,46.35,46.66,45.18,45.45,91006,0
+UTSL.US,D,20251107,000000,44.78,47.15,44.78,47.11,124772,0
+UTSL.US,D,20251110,000000,47.44,48.18,45.84,47.06,109767,0
+UTSL.US,D,20251111,000000,47.44,47.44,46.35,47.06,48716,0
+UTSL.US,D,20251112,000000,46.913,47.56,46.69,47.43,51228,0
+UTSL.US,D,20251113,000000,46.97,47.13,45.34,45.5,77563,0
+UTSL.US,D,20251114,000000,45.035,46.55,44.75,45.58,87649,0
+UTSL.US,D,20251117,000000,45.891,47.2,45.65,46.76,109992,0
+UTSL.US,D,20251118,000000,47.06,47.5099,46.2,46.2,70203,0
+UTSL.US,D,20251119,000000,46.38,46.605,44.77,45.07,49722,0
+UTSL.US,D,20251120,000000,46.52,46.885,44.3,44.4,95782,0
+UTSL.US,D,20251121,000000,44.22,44.935,43.55,44.51,63285,0
+UTSL.US,D,20251124,000000,44.73,46.35,43.93,45.95,53733,0
+UTSL.US,D,20251125,000000,46.25,46.3565,44.92,45.5,38860,0
+UTSL.US,D,20251126,000000,46.25,47.4,46.09,47.16,49849,0
+UTSL.US,D,20251128,000000,47.45,48.2525,47.3921,48.16,49901,0
+UTSL.US,D,20251201,000000,47.27,47.34,44.79,44.94,202158,0
+UTSL.US,D,20251202,000000,45.325,45.325,43.7217,43.89,119506,0
+UTSL.US,D,20251203,000000,43.98,44.23,42.892,43.44,104619,0
+UTSL.US,D,20251204,000000,43,44.06,42.7425,43.17,91865,0
+UTSL.US,D,20251205,000000,42.9,43.2899,41.845,41.86,160792,0
+UTSL.US,D,20251208,000000,42.06,42.07,40.04,40.26,105817,0
+UTSL.US,D,20251209,000000,41,41.375,40.18,40.3,79639,0
+UTSL.US,D,20251210,000000,40.0061,40.4382,39.31,40.15,98383,0
+UTSL.US,D,20251211,000000,40.1,41.35,40.09,41.11,81994,0
+UTSL.US,D,20251212,000000,41.41,41.99,40.25,40.47,131533,0
+UTSL.US,D,20251215,000000,40.67,41.6579,40.4,41.54,123322,0
+UTSL.US,D,20251216,000000,41.3478,41.66,40.2401,41.08,92710,0
+UTSL.US,D,20251217,000000,40.845,40.99,39.57,40.15,103171,0
+UTSL.US,D,20251218,000000,40.87,42,40.68,41.39,152271,0
+UTSL.US,D,20251219,000000,41.07,41.71,39.64,39.72,95373,0
+UTSL.US,D,20251222,000000,39.32,40.275,38.92,40.2,87250,0
+UTSL.US,D,20251223,000000,39.89,40.72,39.72,40.39,53391,0
+UTSL.US,D,20251224,000000,40.41,41.059,40.23,41.03,33566,0
+UTSL.US,D,20251226,000000,40.8,41.07,40.42,40.89,30069,0
+UTSL.US,D,20251229,000000,40.8,41.72,40.79,41.1,124638,0
+UTSL.US,D,20251230,000000,41.02,41.4855,40.9523,41.34,44213,0
+UTSL.US,D,20251231,000000,41.23,41.2707,40.5,40.54,63628,0
+UTSL.US,D,20260102,000000,40.96,42.43,40.5055,41.85,121691,0
+UTSL.US,D,20260105,000000,41.9,42.1,38.62,40.49,242038,0
+UTSL.US,D,20260106,000000,40.77,41.13,39.95,41.02,107120,0
+UTSL.US,D,20260107,000000,41.17,41.17,37.71,38.05,290478,0
+UTSL.US,D,20260108,000000,38.13,39.16,37.94,38.33,96290,0
+UTSL.US,D,20260109,000000,39.85,40.7551,39.72,39.78,172127,0
+UTSL.US,D,20260112,000000,39.34,40.26,39.201,39.99,95813,0
+UTSL.US,D,20260113,000000,39.9,40.99,39.4401,40.73,118595,0
+UTSL.US,D,20260114,000000,40.72,41.964,40.61,41.61,121109,0
+UTSL.US,D,20260115,000000,42.25,43.42,42,42.85,136397,0
+UTSL.US,D,20260116,000000,41.4488,42.46,40.92,42.19,158565,0
+UTSL.US,D,20260120,000000,41.49,41.97,40.46,40.87,146340,0
+UTSL.US,D,20260121,000000,41.72,41.73,40.14,41.1,131534,0
+UTSL.US,D,20260122,000000,41.655,41.655,39.93,40.23,108608,0
+UTSL.US,D,20260123,000000,40,40.1987,39,39.7,105083,0
+UTSL.US,D,20260126,000000,40.15,41.39,40.12,40.57,107076,0
+UTSL.US,D,20260127,000000,40.25,42.42,39.8,42.05,152775,0
+UTSL.US,D,20260128,000000,42.3099,42.74,41.31,41.78,124553,0
+UTSL.US,D,20260129,000000,42.5,43.07,41.11,41.82,228098,0
+UTSL.US,D,20260130,000000,41.5,41.74,40.2,41.74,126528,0
+UTSL.US,D,20260202,000000,41.74,42.14,39.53,39.72,142258,0
+UTSL.US,D,20260203,000000,39.99,41.9,39.76,41.52,123706,0
+UTSL.US,D,20260204,000000,42.2,42.6,40.77,40.95,72290,0
+UTSL.US,D,20260205,000000,41.24,41.66,40.36,41.09,128317,0
+UTSL.US,D,20260206,000000,42.448,43.1277,40.64,41.65,198909,0
+UTSL.US,D,20260209,000000,41.65,42.25,41,42.05,64395,0
+UTSL.US,D,20260210,000000,42.8995,45.06,42.37,44.09,266875,0
+UTSL.US,D,20260211,000000,44.7,45.41,43.99,45.28,146493,0
+UTSL.US,D,20260212,000000,45.88,48.75,45.87,47.38,323258,0
+UTSL.US,D,20260213,000000,47.2,51.4183,47.12,51.13,289424,0
+UTSL.US,D,20260217,000000,52.19,52.895,50.3244,50.74,245948,0
+UTSL.US,D,20260218,000000,48.13,48.13,47.91,48.13,169216,0
diff --git a/daily/us/nyse etfs/2/uvix.us.txt b/daily/us/nyse etfs/2/uvix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0938f4ab71220b0f9e3417d277af1fe4a66b12c6
--- /dev/null
+++ b/daily/us/nyse etfs/2/uvix.us.txt	
@@ -0,0 +1,975 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UVIX.US,D,20220331,000000,7780,8470,7725,8430,564,0
+UVIX.US,D,20220401,000000,8115,8493,7800,7822.5,547.83,0
+UVIX.US,D,20220404,000000,7715,7825,7025,7120,749.7180000000001,0
+UVIX.US,D,20220405,000000,7205,8195,7102.5,8195,672.8420000000001,0
+UVIX.US,D,20220406,000000,8700,9470,8425.05,8525,1011.866,0
+UVIX.US,D,20220407,000000,8675,8995,7930,8145,789.6320000000001,0
+UVIX.US,D,20220408,000000,8255,8435,7620,8085,669.278,0
+UVIX.US,D,20220411,000000,8380,8965,8200.05,8940,805.984,0
+UVIX.US,D,20220412,000000,8560,9170,8120,8875,1885.496,0
+UVIX.US,D,20220413,000000,9190,9190,7810,7890,1074.124,0
+UVIX.US,D,20220414,000000,7635,8290,7390,8270,1363.46,0
+UVIX.US,D,20220418,000000,8380,8405,7850,8065,1257.4040000000002,0
+UVIX.US,D,20220419,000000,7930.05,8075,7050,7235,1249.308,0
+UVIX.US,D,20220420,000000,6970,7250,6780,6880,1362.622,0
+UVIX.US,D,20220421,000000,6615,8157,6600,7935,1702.95,0
+UVIX.US,D,20220422,000000,7950,10000,7840,9885,3188.264,0
+UVIX.US,D,20220425,000000,10380,11044.6,9285,9408.6,3166.7000000000003,0
+UVIX.US,D,20220426,000000,9800,11500,9742.5,11500,6556.004,0
+UVIX.US,D,20220427,000000,11440,11920,10485,11825,4616.5160000000005,0
+UVIX.US,D,20220428,000000,10615,11280,9640.05,10760,3128.9580000000005,0
+UVIX.US,D,20220429,000000,10965,12400,10290,12185,3146.3860000000004,0
+UVIX.US,D,20220502,000000,12380,13605,11775,12085,4322.314,0
+UVIX.US,D,20220503,000000,11530,11782.5,10445,10455,2258.38,0
+UVIX.US,D,20220504,000000,10205,10515,8425,8475,1790.5680000000002,0
+UVIX.US,D,20220505,000000,9005,12025,8880,11650,4473.2080000000005,0
+UVIX.US,D,20220506,000000,11925,13215,11180,11270,5771.342000000001,0
+UVIX.US,D,20220509,000000,12250,13315,12030,13080.4,3644.724,0
+UVIX.US,D,20220510,000000,11785,13195,11685,12175,2931.916,0
+UVIX.US,D,20220511,000000,12290,12550,10970,11990,2459.632,0
+UVIX.US,D,20220512,000000,12425,12935,11464,11560,1865.6599999999999,0
+UVIX.US,D,20220513,000000,10750,10960,10050,10050,1873.3680000000002,0
+UVIX.US,D,20220516,000000,10000,10115,9250,9250,1619.314,0
+UVIX.US,D,20220517,000000,8715,9141.15,8540,8810,2443.818,0
+UVIX.US,D,20220518,000000,9230,11440,9055,11295,8136.968,0
+UVIX.US,D,20220519,000000,11870,11875,9825,9940,5546.526000000001,0
+UVIX.US,D,20220520,000000,9230,11420,9185,9955,8687.778,0
+UVIX.US,D,20220523,000000,9580,10260,9335,9610,3713.4160000000006,0
+UVIX.US,D,20220524,000000,10020,10650,9625,9770,5199.3,0
+UVIX.US,D,20220525,000000,10130,10130,9135,9340,2366.9,0
+UVIX.US,D,20220526,000000,9175,9215,8885,9145,1797.13,0
+UVIX.US,D,20220527,000000,8730,8845,8430,8470,2232.568,0
+UVIX.US,D,20220531,000000,8760,9175,8055,8195,4771.702,0
+UVIX.US,D,20220601,000000,7975,8895,7780,8015,4989.772000000001,0
+UVIX.US,D,20220602,000000,8120,8190,7435,7730,4167.490000000001,0
+UVIX.US,D,20220603,000000,7980,8200,7750,7870,4058.5640000000003,0
+UVIX.US,D,20220606,000000,7555,7895,7466.7,7630,3192.634,0
+UVIX.US,D,20220607,000000,8060,8060,7215,7265,3900.3900000000003,0
+UVIX.US,D,20220608,000000,7420,7565,7145,7210,3046.108,0
+UVIX.US,D,20220609,000000,7465,7980,7242.2,7930,5026.56,0
+UVIX.US,D,20220610,000000,8530,9240,8400,8700,12402.29,0
+UVIX.US,D,20220613,000000,10295,11530,10085,11270,13322.420000000002,0
+UVIX.US,D,20220614,000000,11100,11410,10355,10605,6366.388,0
+UVIX.US,D,20220615,000000,10055,10160,8685,9390,8993.772,0
+UVIX.US,D,20220616,000000,10350,11082.6,10155,10520,10235.366000000002,0
+UVIX.US,D,20220617,000000,10450,10795,9675,9925,4882.5960000000005,0
+UVIX.US,D,20220621,000000,9185,9555,8814.45,9515,4335.806,0
+UVIX.US,D,20220622,000000,9850,9910,8730,8850,4983.82,0
+UVIX.US,D,20220623,000000,8675,9210,8600,8770,5856.82,0
+UVIX.US,D,20220624,000000,8435,8470,8170,8445,4798.286,0
+UVIX.US,D,20220627,000000,8290,8480,7855,7895,5202.562000000001,0
+UVIX.US,D,20220628,000000,7720,8495,7585,8365,9760.32,0
+UVIX.US,D,20220629,000000,8470,8780,8210,8435,6269.492,0
+UVIX.US,D,20220630,000000,8775,9215,8430,8540,8858.217999999999,0
+UVIX.US,D,20220701,000000,8715,9030,8040,8120,6868.994000000001,0
+UVIX.US,D,20220705,000000,8715,9037.5,8050,8130,7562.192,0
+UVIX.US,D,20220706,000000,8155,8375,7755,7855,6344.036,0
+UVIX.US,D,20220707,000000,7750,7775,7445,7670,6918.7300000000005,0
+UVIX.US,D,20220708,000000,7715,7715,7235,7330,9059.362,0
+UVIX.US,D,20220711,000000,7585,7860,7475,7735,8000.238000000001,0
+UVIX.US,D,20220712,000000,7760,8059.95,7435,7995,8486.828,0
+UVIX.US,D,20220713,000000,8310,8350,7505,7670,9412.314,0
+UVIX.US,D,20220714,000000,8125,8365,7635,7705,9440.298,0
+UVIX.US,D,20220715,000000,7375,7464.5,6885,6930,14133.502,0
+UVIX.US,D,20220718,000000,6845,7415,6715,7305,8353.676,0
+UVIX.US,D,20220719,000000,7000,7115,6810,7115,7982.102000000001,0
+UVIX.US,D,20220720,000000,6985,7080,6697.5,6750,9378.734,0
+UVIX.US,D,20220721,000000,6750,6945,6425,6465,9037.022,0
+UVIX.US,D,20220722,000000,6425,6745,6298.35,6365,11250.098,0
+UVIX.US,D,20220725,000000,6350,6429.95,6110,6255,8846.392,0
+UVIX.US,D,20220726,000000,6362.5,6705,6310,6520,9178.774000000001,0
+UVIX.US,D,20220727,000000,6195,6230,5835,6085,10525.326000000001,0
+UVIX.US,D,20220728,000000,5945,6100,5470,5510,10004.938000000002,0
+UVIX.US,D,20220729,000000,5390,5530,5285,5365,7203.832000000001,0
+UVIX.US,D,20220801,000000,5550,5760,5390,5725,7023.718,0
+UVIX.US,D,20220802,000000,5865,6090,5465,5870,9204.592,0
+UVIX.US,D,20220803,000000,5600,5650,5205,5255,9451.398,0
+UVIX.US,D,20220804,000000,5360,5532.45,5290,5300,4626.028,0
+UVIX.US,D,20220805,000000,5625,5625,5025,5050,9888.550000000001,0
+UVIX.US,D,20220808,000000,5020,5250,4795,5095,8727.356,0
+UVIX.US,D,20220809,000000,5200,5310,5052.5,5160,6266.214,0
+UVIX.US,D,20220810,000000,4780,4835,4525,4560,8617.538,0
+UVIX.US,D,20220811,000000,4545,4815,4470,4640,10184.304,0
+UVIX.US,D,20220812,000000,4570,4610,4320,4515,9529.782000000001,0
+UVIX.US,D,20220815,000000,4635,4639.95,4330,4390,9006.9,0
+UVIX.US,D,20220816,000000,4400,4535,4340,4445,7885.052000000001,0
+UVIX.US,D,20220817,000000,4520,4635,4297.5,4405,13575.510000000002,0
+UVIX.US,D,20220818,000000,4420,4485,4255,4285,6997.344000000001,0
+UVIX.US,D,20220819,000000,4450,4847,4420,4675,18762.644,0
+UVIX.US,D,20220822,000000,5115,5345,4975,5275,13375.816,0
+UVIX.US,D,20220823,000000,5240,5298.75,4944.95,5125,9254.362,0
+UVIX.US,D,20220824,000000,5040,5080,4710,4750,9544.208,0
+UVIX.US,D,20220825,000000,4685,4765,4435,4480,8609.812,0
+UVIX.US,D,20220826,000000,4520,5390,4435,5345,18416.288,0
+UVIX.US,D,20220829,000000,5490,5560,5165,5275,13654.974,0
+UVIX.US,D,20220830,000000,5185,5630,5155,5455,13264.154000000002,0
+UVIX.US,D,20220831,000000,5200,5390,5055,5220,9596.980000000001,0
+UVIX.US,D,20220901,000000,5415,5685,5105,5155,14564.898000000001,0
+UVIX.US,D,20220902,000000,4800,5390,4664.95,5245,12988.150000000001,0
+UVIX.US,D,20220906,000000,5025,5515,4980,5480,12387.028,0
+UVIX.US,D,20220907,000000,5510,5510,4850,4885,9686.222,0
+UVIX.US,D,20220908,000000,5060,5105.35,4725,4735,10866.372000000001,0
+UVIX.US,D,20220909,000000,4570,4620,4465,4605,11378.418,0
+UVIX.US,D,20220912,000000,4455,4690,4375,4575,9756.94,0
+UVIX.US,D,20220913,000000,4955,5530,4840,5365,21509.174,0
+UVIX.US,D,20220914,000000,5350,5540,5225,5355,13112.334,0
+UVIX.US,D,20220915,000000,5370,5410,5060,5315,10876.292000000001,0
+UVIX.US,D,20220916,000000,5580,5845,5235,5275,14659.202,0
+UVIX.US,D,20220919,000000,5495,5505,4905,5005,13296.996,0
+UVIX.US,D,20220920,000000,5190,5445,5111.25,5325,11668.466,0
+UVIX.US,D,20220921,000000,5170,5650,4935,5650,21502.114,0
+UVIX.US,D,20220922,000000,5555,5815,5395,5605,14633.25,0
+UVIX.US,D,20220923,000000,5870,6780,5829.5,6260,30690.364,0
+UVIX.US,D,20220926,000000,6545,6810,6045,6715,21748.084000000003,0
+UVIX.US,D,20220927,000000,6360,7234.95,6282.5,6915,21964.362,0
+UVIX.US,D,20220928,000000,6805,7040,6170,6330,13420.760000000002,0
+UVIX.US,D,20220929,000000,6670,7245,6660,6700,21384.756,0
+UVIX.US,D,20220930,000000,6805,7015,6287.15,6985,14818.702,0
+UVIX.US,D,20221003,000000,6570,6700,6110,6370,12537.562,0
+UVIX.US,D,20221004,000000,5845,6055,5770,5880,9465.478000000001,0
+UVIX.US,D,20221005,000000,6095,6355,5877.5,5970,10047.658000000001,0
+UVIX.US,D,20221006,000000,5905,6375,5810,6325,10747.874000000002,0
+UVIX.US,D,20221007,000000,6495,6940,6450,6845,15943.966,0
+UVIX.US,D,20221010,000000,6900,7505,6895,7155,15572.996,0
+UVIX.US,D,20221011,000000,7255,7589.95,6920,7405,13751.436,0
+UVIX.US,D,20221012,000000,7325,7425,7080,7240,9139.550000000001,0
+UVIX.US,D,20221013,000000,7480,7505,6705,6830,17721.39,0
+UVIX.US,D,20221014,000000,6560,7390,6485,7120,20051.194000000003,0
+UVIX.US,D,20221017,000000,6700,6790,6460.05,6765,10201.028,0
+UVIX.US,D,20221018,000000,6480,6845,6420,6485,9455.948,0
+UVIX.US,D,20221019,000000,6595,6800,6415,6600,10144.588000000002,0
+UVIX.US,D,20221020,000000,6505,6614.95,6155,6425,12094.022,0
+UVIX.US,D,20221021,000000,6350,6409.45,6095,6380,9783.248,0
+UVIX.US,D,20221024,000000,6235,6545,6125,6160,6087.7880000000005,0
+UVIX.US,D,20221025,000000,6175,6210,5649.95,5680,9676.092,0
+UVIX.US,D,20221026,000000,5780,5780,5370,5425,11218.512,0
+UVIX.US,D,20221027,000000,5350,5422.5,5145,5205,8075.406,0
+UVIX.US,D,20221028,000000,5200,5220,4879,4965,8043.438000000001,0
+UVIX.US,D,20221031,000000,5045,5045,4795,4820,7811.710000000001,0
+UVIX.US,D,20221101,000000,4700,4857.5,4685.05,4700,7090.7880000000005,0
+UVIX.US,D,20221102,000000,4785,5000,4615,4970,10169.712,0
+UVIX.US,D,20221103,000000,5075,5205,4670,4725,9357.753999999999,0
+UVIX.US,D,20221104,000000,4525,4830,4350,4625,14352.068,0
+UVIX.US,D,20221107,000000,4560,4655,4425,4515,9233.17,0
+UVIX.US,D,20221108,000000,4440,4875,4430.05,4785,14056.307999999999,0
+UVIX.US,D,20221109,000000,4800,5140,4795,5075,14258.79,0
+UVIX.US,D,20221110,000000,4485,4585,4290,4505,15855.066,0
+UVIX.US,D,20221111,000000,4585,4635,4370,4395,9121.594000000001,0
+UVIX.US,D,20221114,000000,4425,4425,4155,4395,10980.480000000001,0
+UVIX.US,D,20221115,000000,4180,4750,4162.5,4500,18214.460000000003,0
+UVIX.US,D,20221116,000000,4400,4430,4247.5,4260,12512.178,0
+UVIX.US,D,20221117,000000,4485,4485,4160,4185,14306.601999999999,0
+UVIX.US,D,20221118,000000,4100,4265,4070,4090,11832.008000000002,0
+UVIX.US,D,20221121,000000,4115,4115,3840,3855,14711.19,0
+UVIX.US,D,20221122,000000,3805,3805,3575,3595,11803.17,0
+UVIX.US,D,20221123,000000,3605,3635,3430,3440,16031.858,0
+UVIX.US,D,20221125,000000,3505,3527.5,3440,3485,4791.62,0
+UVIX.US,D,20221128,000000,3610,3784.95,3525,3720,12491.424,0
+UVIX.US,D,20221129,000000,3685,3765.25,3585,3625,10561.718,0
+UVIX.US,D,20221130,000000,3620,3740,3285,3350,18378.86,0
+UVIX.US,D,20221201,000000,3325,3462.1,3215,3230,13831.524,0
+UVIX.US,D,20221202,000000,3365,3365,3085.05,3100,17240.52,0
+UVIX.US,D,20221205,000000,3180,3330,3080,3215,21815.64,0
+UVIX.US,D,20221206,000000,3170,3442.65,3110,3385,17367.760000000002,0
+UVIX.US,D,20221207,000000,3440,3545,3374.95,3490,13004.202000000001,0
+UVIX.US,D,20221208,000000,3470,3552.5,3304.5,3360,9940.388,0
+UVIX.US,D,20221209,000000,3380,3515,3325.05,3505,10638.994,0
+UVIX.US,D,20221212,000000,3485,3529.95,3385,3470,9418.272,0
+UVIX.US,D,20221213,000000,3070,3420,3047.5,3180,17639.728,0
+UVIX.US,D,20221214,000000,3150,3229.85,2915,2960,20496.244000000002,0
+UVIX.US,D,20221215,000000,3060,3444.95,3015,3320,27096.51,0
+UVIX.US,D,20221216,000000,3455,3539.95,3250,3335,24225.614,0
+UVIX.US,D,20221219,000000,3295,3304.65,3060,3165,19426.962,0
+UVIX.US,D,20221220,000000,3180,3290,3050,3120,15975.64,0
+UVIX.US,D,20221221,000000,2985,3010,2860,2895,18952.176000000003,0
+UVIX.US,D,20221222,000000,2925,3475,2901.05,3210,35208.758,0
+UVIX.US,D,20221223,000000,3185,3250,2975,3035,19575.522,0
+UVIX.US,D,20221227,000000,3035,3140,2975,3005,17374.41,0
+UVIX.US,D,20221228,000000,2965,3035,2860,3010,19295.722,0
+UVIX.US,D,20221229,000000,2920,2940,2850,2925,14765.628,0
+UVIX.US,D,20221230,000000,2995,3050,2905,2910,13313.004,0
+UVIX.US,D,20230103,000000,2855,3065.3,2820,2870,13133.418,0
+UVIX.US,D,20230104,000000,2830,2862.5,2690,2705,18778.592,0
+UVIX.US,D,20230105,000000,2770,2840,2720,2740,14159.076000000001,0
+UVIX.US,D,20230106,000000,2650,2710,2540,2605,16307.2,0
+UVIX.US,D,20230109,000000,2595,2692.5,2535,2640,12485.42,0
+UVIX.US,D,20230110,000000,2675,2675,2406.45,2410,13826.904000000002,0
+UVIX.US,D,20230111,000000,2390,2465,2385,2445,9550.738000000001,0
+UVIX.US,D,20230112,000000,2340,2420,2200,2205,24778.518,0
+UVIX.US,D,20230113,000000,2235,2235,2050,2090,13398.996,0
+UVIX.US,D,20230117,000000,2150,2190,2080,2130,13839.874,0
+UVIX.US,D,20230118,000000,2070,2295,2055,2265,21625.04,0
+UVIX.US,D,20230119,000000,2375,2435,2220,2285,19069.49,0
+UVIX.US,D,20230120,000000,2245,2300,2100,2140,15116.612000000001,0
+UVIX.US,D,20230123,000000,2115,2145,2062.5,2090,18520.702,0
+UVIX.US,D,20230124,000000,2115,2115.05,1916.8,1940,16813.684,0
+UVIX.US,D,20230125,000000,2043,2165,1920,1928,21278.36,0
+UVIX.US,D,20230126,000000,1885,1969,1864,1888,17898.49,0
+UVIX.US,D,20230127,000000,1888,1889,1756,1825,18041.45,0
+UVIX.US,D,20230130,000000,1914,1986,1886,1917,19970.020000000004,0
+UVIX.US,D,20230131,000000,1921,1943,1802,1838,14122.760000000002,0
+UVIX.US,D,20230201,000000,1830,1912,1675,1718,27849.76,0
+UVIX.US,D,20230202,000000,1644,1890.89,1615.1,1798,19297.38,0
+UVIX.US,D,20230203,000000,1893,1952,1788,1829,16847.8,0
+UVIX.US,D,20230206,000000,1881,1935,1843,1909,12844.02,0
+UVIX.US,D,20230207,000000,1945,1956,1762,1796,21684.81,0
+UVIX.US,D,20230208,000000,1844,1999,1786.99,1940,19511.350000000002,0
+UVIX.US,D,20230209,000000,1872,2065.99,1826,2048,19049.24,0
+UVIX.US,D,20230210,000000,2125,2207,2067,2095,24765.940000000002,0
+UVIX.US,D,20230213,000000,2030,2049,1929,1948,17521.579999999998,0
+UVIX.US,D,20230214,000000,1893,1942.5,1751,1792,48098.44,0
+UVIX.US,D,20230215,000000,1818,1822,1726,1730,27515.340000000004,0
+UVIX.US,D,20230216,000000,1823,1903,1749,1881,32549.240000000005,0
+UVIX.US,D,20230217,000000,1963,2046,1897.43,1910,29868.040000000005,0
+UVIX.US,D,20230221,000000,2081,2214,2029,2185,43447.19,0
+UVIX.US,D,20230222,000000,2193,2252.99,2037,2063,38320.909999999996,0
+UVIX.US,D,20230223,000000,1970,2103,1893.01,1923,32783.96,0
+UVIX.US,D,20230224,000000,2057,2163,2034,2065,48408.07000000001,0
+UVIX.US,D,20230227,000000,1957,1961,1872,1909,28168.350000000002,0
+UVIX.US,D,20230228,000000,1906,1906,1787,1826,24676.4,0
+UVIX.US,D,20230301,000000,1845,1943,1789,1858,32295.61,0
+UVIX.US,D,20230302,000000,1923,1929.43,1721,1728,31752.03,0
+UVIX.US,D,20230303,000000,1686,1703,1608,1614,26748.809999999998,0
+UVIX.US,D,20230306,000000,1599,1605.82,1554,1564,23393.870000000003,0
+UVIX.US,D,20230307,000000,1575,1658,1518.99,1638,46136.5,0
+UVIX.US,D,20230308,000000,1649,1664,1563,1580,22078.31,0
+UVIX.US,D,20230309,000000,1544,1923.99,1526.38,1907,50817.25,0
+UVIX.US,D,20230310,000000,1955,2715.99,1931,2311,109920.47,0
+UVIX.US,D,20230313,000000,2800,2925,2368,2468,60170.619999999995,0
+UVIX.US,D,20230314,000000,2130,2350,1926,2171,62723.25,0
+UVIX.US,D,20230315,000000,2555,2955,2424.07,2520,72247.27,0
+UVIX.US,D,20230316,000000,2692.5,2720,2062,2081,48470.78,0
+UVIX.US,D,20230317,000000,2219,2595,2132,2529,62871.52,0
+UVIX.US,D,20230320,000000,2536.5,2607,2270,2305,49361.86,0
+UVIX.US,D,20230321,000000,2082,2082,1875.01,1889,59165.75,0
+UVIX.US,D,20230322,000000,1860,2037,1750,2037,76750.28000000001,0
+UVIX.US,D,20230323,000000,1903,2204,1766,2134,80486.61,0
+UVIX.US,D,20230324,000000,2267,2440,1963,1970,65427.630000000005,0
+UVIX.US,D,20230327,000000,1891,1947,1796,1823,57398.280000000006,0
+UVIX.US,D,20230328,000000,1832,1850.5,1725.43,1732,64167.29000000001,0
+UVIX.US,D,20230329,000000,1648,1674,1592,1609,54271.100000000006,0
+UVIX.US,D,20230330,000000,1590,1719,1582.5,1612,76926.46,0
+UVIX.US,D,20230331,000000,1591,1611,1549,1598,49604.11,0
+UVIX.US,D,20230403,000000,1604,1653,1510.1,1520,49656.83,0
+UVIX.US,D,20230404,000000,1539,1659,1527,1570,66075.74,0
+UVIX.US,D,20230405,000000,1592,1649,1535,1548,54308.880000000005,0
+UVIX.US,D,20230406,000000,1567,1596,1463.91,1487,58295.47,0
+UVIX.US,D,20230410,000000,1522,1536,1442,1455,38105.28,0
+UVIX.US,D,20230411,000000,1428,1448,1388,1427,39299.15,0
+UVIX.US,D,20230412,000000,1377,1466.99,1362,1441,66831.99,0
+UVIX.US,D,20230413,000000,1395,1395.67,1328,1337,48878.96,0
+UVIX.US,D,20230414,000000,1348,1375,1295,1296,60597.57,0
+UVIX.US,D,20230417,000000,1281,1284,1208,1218,64531.700000000004,0
+UVIX.US,D,20230418,000000,1212,1242,1182,1203,68022.15000000001,0
+UVIX.US,D,20230419,000000,1220,1230,1169,1199,71877.63,0
+UVIX.US,D,20230420,000000,1249,1269,1188,1250,79582.82,0
+UVIX.US,D,20230421,000000,1232,1273.21,1194.5,1201,71222.34000000001,0
+UVIX.US,D,20230424,000000,1205,1235,1185,1197,55047.21,0
+UVIX.US,D,20230425,000000,1223,1401,1203,1385,96926.32,0
+UVIX.US,D,20230426,000000,1340,1368,1242.5,1312,87563.97,0
+UVIX.US,D,20230427,000000,1227,1232.5,1170,1201,77063.91,0
+UVIX.US,D,20230428,000000,1182,1184,1103.31,1105,76980.58,0
+UVIX.US,D,20230501,000000,1087,1089,1016,1065,83730.1,0
+UVIX.US,D,20230502,000000,1106,1310,1104,1165,174827.82,0
+UVIX.US,D,20230503,000000,1177,1239,1113,1233,119986.11000000002,0
+UVIX.US,D,20230504,000000,1286,1422.08,1262,1350,123326.67,0
+UVIX.US,D,20230505,000000,1241,1251.99,1127,1143,82172.46,0
+UVIX.US,D,20230508,000000,1131,1158.01,1099,1117,59881.94,0
+UVIX.US,D,20230509,000000,1139,1160.15,1121,1149,75536.46,0
+UVIX.US,D,20230510,000000,1080,1182,1051,1086,124859.54,0
+UVIX.US,D,20230511,000000,1110.5,1158.99,1055,1062,122313.72,0
+UVIX.US,D,20230512,000000,1039,1113.5,1025.99,1062,107892.43000000001,0
+UVIX.US,D,20230515,000000,1038,1069,1003,1008,74688.91,0
+UVIX.US,D,20230516,000000,1023,1064.5,1003.1,1063,82410.97,0
+UVIX.US,D,20230517,000000,1012,1038,982.5,993,80378.01000000001,0
+UVIX.US,D,20230518,000000,985.5,993.5,912,914,80264.19,0
+UVIX.US,D,20230519,000000,895,998,888,960,120675.28000000001,0
+UVIX.US,D,20230522,000000,960,1003,928,961,64348.93000000001,0
+UVIX.US,D,20230523,000000,985,1024,937,996,101028.94,0
+UVIX.US,D,20230524,000000,1044,1095,1042,1074,106215.93000000001,0
+UVIX.US,D,20230525,000000,1015,1062,1003,1024,77591.66,0
+UVIX.US,D,20230526,000000,980,981,895,942,108829.66000000002,0
+UVIX.US,D,20230530,000000,872,954.89,862,897,71170.8,0
+UVIX.US,D,20230531,000000,908,933,863,880,74403.63,0
+UVIX.US,D,20230601,000000,855,861,778,779,83686.58000000002,0
+UVIX.US,D,20230602,000000,740,752,702,717,87100.42,0
+UVIX.US,D,20230605,000000,716.5,723,685,688,54935.23000000001,0
+UVIX.US,D,20230606,000000,679.5,686,605,607,107855.67,0
+UVIX.US,D,20230607,000000,611.5,632.98,604.01,616,78022.14,0
+UVIX.US,D,20230608,000000,613,620.92,568,581,71979.16,0
+UVIX.US,D,20230609,000000,580,604,571,589,73571.05,0
+UVIX.US,D,20230612,000000,592,609,585,594,55019.72,0
+UVIX.US,D,20230613,000000,579,596,569,588,45732.850000000006,0
+UVIX.US,D,20230614,000000,585,587.5,552.5,554,85110.65000000001,0
+UVIX.US,D,20230615,000000,547,586,542,583,61535.990000000005,0
+UVIX.US,D,20230616,000000,585,589.88,541,541,65507.200000000004,0
+UVIX.US,D,20230620,000000,552,569,542,542,53943.61,0
+UVIX.US,D,20230621,000000,531,540.5,517,521,66298.48000000001,0
+UVIX.US,D,20230622,000000,525,533,490,497,63531.46,0
+UVIX.US,D,20230623,000000,519,531,495,513,87820.03000000001,0
+UVIX.US,D,20230626,000000,511,511,485,507,68338.65000000001,0
+UVIX.US,D,20230627,000000,496,497,460,480,74584.56,0
+UVIX.US,D,20230628,000000,474,474,445,445,59518.36,0
+UVIX.US,D,20230629,000000,448,468,447,462,50161.090000000004,0
+UVIX.US,D,20230630,000000,450,457,439,446,44200.14000000001,0
+UVIX.US,D,20230703,000000,443,453,439.5,440,18364.370000000003,0
+UVIX.US,D,20230705,000000,457,457.85,443.2,456,39382.670000000006,0
+UVIX.US,D,20230706,000000,498,589.1,494.5,501,176440.83000000002,0
+UVIX.US,D,20230707,000000,516,516,465,482,87630.66,0
+UVIX.US,D,20230710,000000,478,494,468.01,473,61492.030000000006,0
+UVIX.US,D,20230711,000000,454,479,448,464,64669.700000000004,0
+UVIX.US,D,20230712,000000,430,433.5,409,411,70311.39,0
+UVIX.US,D,20230713,000000,398,416.4,389.5,414,52811.54000000001,0
+UVIX.US,D,20230714,000000,417,427,401,407,74419.44,0
+UVIX.US,D,20230717,000000,410,410,389,403,48814.72,0
+UVIX.US,D,20230718,000000,404,404.01,388,393,41756.53,0
+UVIX.US,D,20230719,000000,382,414,381,407,66665.97,0
+UVIX.US,D,20230720,000000,414,422,396,409,100069.21,0
+UVIX.US,D,20230721,000000,398,402,382,397,80147.33000000002,0
+UVIX.US,D,20230724,000000,395,395.71,376,384,50498.87,0
+UVIX.US,D,20230725,000000,382,385.5,367,382,55904.9,0
+UVIX.US,D,20230726,000000,390,391,360,363,74734.34000000001,0
+UVIX.US,D,20230727,000000,349,414,347,398,151876.34,0
+UVIX.US,D,20230728,000000,369,386.5,358,360,83056.17,0
+UVIX.US,D,20230731,000000,364,373,358,360,41321.08,0
+UVIX.US,D,20230801,000000,375,382,366,368,73364.27,0
+UVIX.US,D,20230802,000000,413,454,410,435,165303.95,0
+UVIX.US,D,20230803,000000,456,477.8,418,431,106292.95000000001,0
+UVIX.US,D,20230804,000000,401,466.23,385,458,178294.5,0
+UVIX.US,D,20230807,000000,437,447.82,409.01,412,83230.98000000001,0
+UVIX.US,D,20230808,000000,448,503,426,430,177214.78000000003,0
+UVIX.US,D,20230809,000000,421,454,401,420,194287.46000000002,0
+UVIX.US,D,20230810,000000,394,447,374.01,420,221697.79,0
+UVIX.US,D,20230811,000000,440,444,388,389,143408.33000000002,0
+UVIX.US,D,20230814,000000,401,413.5,374,378,106853.96000000002,0
+UVIX.US,D,20230815,000000,388,426,387,420,195576.02000000002,0
+UVIX.US,D,20230816,000000,418.5,435,395,435,142961.09,0
+UVIX.US,D,20230817,000000,423,473,416.01,471,159811.79,0
+UVIX.US,D,20230818,000000,501,507.5,442,451,160748.85,0
+UVIX.US,D,20230821,000000,439,455.95,421,425,105616.39,0
+UVIX.US,D,20230822,000000,409,443.5,407,428,94128.8,0
+UVIX.US,D,20230823,000000,419,420,397,400,111536.06000000001,0
+UVIX.US,D,20230824,000000,390,435,384,432,160118.23,0
+UVIX.US,D,20230825,000000,422,443,388,394,209753.58,0
+UVIX.US,D,20230828,000000,379,382,361,362,125471.21000000002,0
+UVIX.US,D,20230829,000000,361,361,337,344,169639.1,0
+UVIX.US,D,20230830,000000,335,342,319,321,129902.66000000002,0
+UVIX.US,D,20230831,000000,319.5,322,306,309,112631.18000000001,0
+UVIX.US,D,20230901,000000,299,305,293,299,140394.88999999998,0
+UVIX.US,D,20230905,000000,303,312,294,302,103610.55,0
+UVIX.US,D,20230906,000000,305,328,303,314,139565.78,0
+UVIX.US,D,20230907,000000,334,341.5,309,314,149767.37,0
+UVIX.US,D,20230908,000000,310,311,291,301,132340.13,0
+UVIX.US,D,20230911,000000,290,298.99,283,285,106055.78000000001,0
+UVIX.US,D,20230912,000000,293,295,280,290,109752.23000000001,0
+UVIX.US,D,20230913,000000,286,287,275,279,124872.93000000001,0
+UVIX.US,D,20230914,000000,272,273,261,262,114210.58000000002,0
+UVIX.US,D,20230915,000000,267,284,260,281,192371.06000000003,0
+UVIX.US,D,20230918,000000,287,292.99,269,277,153832.5,0
+UVIX.US,D,20230919,000000,279,291,271,273,138158.63999999998,0
+UVIX.US,D,20230920,000000,266,296,262,295,173899.14,0
+UVIX.US,D,20230921,000000,320,342,309,342,283612.98,0
+UVIX.US,D,20230922,000000,336,345,317,342,179404,0
+UVIX.US,D,20230925,000000,358,368,338,342,182462.75,0
+UVIX.US,D,20230926,000000,357,410,349.01,405,275876.32,0
+UVIX.US,D,20230927,000000,382,419,371,371,278647.3,0
+UVIX.US,D,20230928,000000,374,381,332,337,219853.75,0
+UVIX.US,D,20230929,000000,313,351.99,307,349,245981.36000000002,0
+UVIX.US,D,20231002,000000,350,368,333,352,207818.69,0
+UVIX.US,D,20231003,000000,370,430,359,417,282687.74,0
+UVIX.US,D,20231004,000000,406,415,373,376,232692.16000000003,0
+UVIX.US,D,20231005,000000,377,409,365,367,191722.17,0
+UVIX.US,D,20231006,000000,389,406,340,354,295976.92000000004,0
+UVIX.US,D,20231009,000000,382,389,344,346,160063.1,0
+UVIX.US,D,20231010,000000,338,338,313,322,190570.40000000002,0
+UVIX.US,D,20231011,000000,313.3,343.101,306.45,308.8,393264.2,0
+UVIX.US,D,20231012,000000,302.2,348.5,289.9,323.4,328540.4,0
+UVIX.US,D,20231013,000000,319,417.192,317.7,400.5,541713.8,0
+UVIX.US,D,20231016,000000,368.5,373.124,323.528,324.2,249935.80000000002,0
+UVIX.US,D,20231017,000000,349.3,356,314.8,342.4,250591.5,0
+UVIX.US,D,20231018,000000,358.1,395.3,352.9,385.3,518857.80000000005,0
+UVIX.US,D,20231019,000000,374.1,427.1,362.7,424.4,481183.5,0
+UVIX.US,D,20231020,000000,425.2,445,405.5,430.6,351397.7,0
+UVIX.US,D,20231023,000000,447.9,458.2,372.804,398.9,356764.30000000005,0
+UVIX.US,D,20231024,000000,380.8,399.3,361,365.3,240125.90000000002,0
+UVIX.US,D,20231025,000000,366.7,427.8,366.7,409.5,404973,0
+UVIX.US,D,20231026,000000,410.9,441.5,397.4,416.7,371488.10000000003,0
+UVIX.US,D,20231027,000000,400.1,449,389.8,444,414519.2,0
+UVIX.US,D,20231030,000000,410.1,412.3,377,378.7,289003.3,0
+UVIX.US,D,20231031,000000,373.3,381.1,330,330.1,260391.5,0
+UVIX.US,D,20231101,000000,324.3,324.5,297.5,300.45,435253.60000000003,0
+UVIX.US,D,20231102,000000,287.1,296.6,279.501,279.7,328333.7,0
+UVIX.US,D,20231103,000000,269.9,274,263.3,267.5,324807.80000000005,0
+UVIX.US,D,20231106,000000,260.6,264.1,248.8,249.8,395934,0
+UVIX.US,D,20231107,000000,248.5,253.2,243.3,246.9,368153.30000000005,0
+UVIX.US,D,20231108,000000,240.9,252.3,235.4,237,486495.2,0
+UVIX.US,D,20231109,000000,232.3,260.2,231.6,255.9,647835.3,0
+UVIX.US,D,20231110,000000,246.4,247.695,230.121,233.9,470258.80000000005,0
+UVIX.US,D,20231113,000000,238.3,240.3,225.1,230.2,274373.60000000003,0
+UVIX.US,D,20231114,000000,212.6,226.5,211.8,225.7,304244.7,0
+UVIX.US,D,20231115,000000,218.2,221.7,214.6,215.6,313702.3,0
+UVIX.US,D,20231116,000000,215.6,218.182,208.9,209.6,426758.7,0
+UVIX.US,D,20231117,000000,207.5,211.25,201.7,203.1,318455.7,0
+UVIX.US,D,20231120,000000,200.4,201,195.338,199.5,281518.8,0
+UVIX.US,D,20231121,000000,201.95,201.95,190.5,191.8,455044.60000000003,0
+UVIX.US,D,20231122,000000,187.1,198.4,185.8,194.1,220362.1,0
+UVIX.US,D,20231124,000000,191.1,193.29,176.55,177.8,208157.2,0
+UVIX.US,D,20231127,000000,181.1,181.1,177.8,179.8,176465.6,0
+UVIX.US,D,20231128,000000,178.6,181.399,173.3,175.5,244351.80000000002,0
+UVIX.US,D,20231129,000000,172,181.64,171.55,180.7,272262.8,0
+UVIX.US,D,20231130,000000,178,182.65,173.8,175.3,346729,0
+UVIX.US,D,20231201,000000,173,174.6,168.9,173.2,298970.3,0
+UVIX.US,D,20231204,000000,178.5,184.8,173.4,174.4,333511.10000000003,0
+UVIX.US,D,20231205,000000,175.5,176,171,171.6,264153.60000000003,0
+UVIX.US,D,20231206,000000,167.8,175.003,165.9,173.1,268671.4,0
+UVIX.US,D,20231207,000000,171.3,175,170.8,173.4,153620.30000000002,0
+UVIX.US,D,20231208,000000,170.7,170.7,162.8,163,283780,0
+UVIX.US,D,20231211,000000,161.5,162.5,155,155.8,175146.90000000002,0
+UVIX.US,D,20231212,000000,151.6,152.9,144.695,147,290768.4,0
+UVIX.US,D,20231213,000000,144.6,149.2,141.2,142.7,304518.7,0
+UVIX.US,D,20231214,000000,140,149.8,139.3,141.7,301262.3,0
+UVIX.US,D,20231215,000000,142.7,151.5,140.9,150.6,353036.30000000005,0
+UVIX.US,D,20231218,000000,149.9,152.2,149.2,151.2,145167,0
+UVIX.US,D,20231219,000000,152.9,156.2,151.3,156.2,176111.2,0
+UVIX.US,D,20231220,000000,154,178.6,152.2,175.3,473130.5,0
+UVIX.US,D,20231221,000000,170.1,177.3,163.7,166.2,372275.7,0
+UVIX.US,D,20231222,000000,164.6,172.001,158.1,158.5,348924.4,0
+UVIX.US,D,20231226,000000,157.3,159,149.3,149.6,163022.90000000002,0
+UVIX.US,D,20231227,000000,148.2,148.2,137.5,137.9,340673.60000000003,0
+UVIX.US,D,20231228,000000,136.4,140.2,135.3,137,235386.7,0
+UVIX.US,D,20231229,000000,136.8,143.8,134.8,137.3,430645.9,0
+UVIX.US,D,20240102,000000,144.2,149,135.201,136.9,560763.4,0
+UVIX.US,D,20240103,000000,141.6,151.15,137.55,146.7,526438.1,0
+UVIX.US,D,20240104,000000,146.9,147.7,140.7,145.8,304721.10000000003,0
+UVIX.US,D,20240105,000000,143.8,144.01,134.134,136.8,543660.9,0
+UVIX.US,D,20240108,000000,136.8,137.5,126.919,130.1,435459.30000000005,0
+UVIX.US,D,20240109,000000,132.7,132.9,123.597,124.1,306245.9,0
+UVIX.US,D,20240110,000000,122.5,123.3,120.15,121.3,242690.40000000002,0
+UVIX.US,D,20240111,000000,118,128.7,117.2,118.6,595533.8,0
+UVIX.US,D,20240112,000000,119,124.614,118.75,123.7,395613.30000000005,0
+UVIX.US,D,20240116,000000,130,137.292,126.3,132.2,560028.7000000001,0
+UVIX.US,D,20240117,000000,140.1,148.3,135.5,141.9,760710.8,0
+UVIX.US,D,20240118,000000,134.9,141.3,131.1,131.6,492531.60000000003,0
+UVIX.US,D,20240119,000000,126.1,128.4,123.3,125.5,392608,0
+UVIX.US,D,20240122,000000,121.9,123.7,115.9,116.6,311987.7,0
+UVIX.US,D,20240123,000000,114.1,114.3,109.75,110,317951.2,0
+UVIX.US,D,20240124,000000,107.4,115.8,107.4,115.4,455396.7,0
+UVIX.US,D,20240125,000000,114.4,118.9,113.6,118.6,383389.10000000003,0
+UVIX.US,D,20240126,000000,117.5,119.3,113.7,116.7,370399.10000000003,0
+UVIX.US,D,20240129,000000,117.2,120.9,116,118.7,235550.1,0
+UVIX.US,D,20240130,000000,117,117.1,113.75,114.6,259412.7,0
+UVIX.US,D,20240131,000000,114.7,127.7,114.2,126.5,794184.5,0
+UVIX.US,D,20240201,000000,123.2,128.15,118.702,123.5,526355.6,0
+UVIX.US,D,20240202,000000,122.9,125.1,118.8,122.9,421903.7,0
+UVIX.US,D,20240205,000000,120.9,125.8,112.95,113.9,457723.60000000003,0
+UVIX.US,D,20240206,000000,111.3,113.9,107.5,107.9,401671.7,0
+UVIX.US,D,20240207,000000,105.6,108.713,105.3,106.5,364496.2,0
+UVIX.US,D,20240208,000000,106.3,109.45,105.1,105.6,297179.7,0
+UVIX.US,D,20240209,000000,104.8,107.7,103.198,107.6,315570.9,0
+UVIX.US,D,20240212,000000,106.8,113.9,105.1,111.9,324018.80000000005,0
+UVIX.US,D,20240213,000000,118.9,142.45,116.8,128.1,1038483.7000000001,0
+UVIX.US,D,20240214,000000,117.299,122.2,112.4,113,676857.1000000001,0
+UVIX.US,D,20240215,000000,111.2,116.097,109.8,112.2,465518.9,0
+UVIX.US,D,20240216,000000,113.1,114.6,106.6,111.1,773647.5,0
+UVIX.US,D,20240220,000000,113.9,123.8,113.2,117.8,725110.9,0
+UVIX.US,D,20240221,000000,119.3,121.595,115.5,116.2,625233.8,0
+UVIX.US,D,20240222,000000,106.9,111.85,104.4,111.5,402834.2,0
+UVIX.US,D,20240223,000000,108.1,109.15,103.05,103.3,433149.80000000005,0
+UVIX.US,D,20240226,000000,101.6,102,100,100.9,316183.9,0
+UVIX.US,D,20240227,000000,98.9,99.459,96.729,97.3,259865.30000000002,0
+UVIX.US,D,20240228,000000,98.5,101.703,97.9,99.9,423425.60000000003,0
+UVIX.US,D,20240229,000000,97,101.889,96.4,97.6,533345.5,0
+UVIX.US,D,20240301,000000,95.6,99,94.3,97.7,544194.9,0
+UVIX.US,D,20240304,000000,96.9,98.5,96.2,97.5,282286.5,0
+UVIX.US,D,20240305,000000,99.5,111.1,98.95,105.4,1037825.2000000001,0
+UVIX.US,D,20240306,000000,100,107.5,99.1,105.7,581756.9,0
+UVIX.US,D,20240307,000000,101,107.204,101,105,420003,0
+UVIX.US,D,20240308,000000,102.1,117.2,100.3,109.8,1163252.3,0
+UVIX.US,D,20240311,000000,111.8,115.9,105.8,107.8,758550.3,0
+UVIX.US,D,20240312,000000,103.4,105.4,96.7,96.8,775289.4,0
+UVIX.US,D,20240313,000000,96.9,97.9,95.201,96.5,361744,0
+UVIX.US,D,20240314,000000,95.1,108.7,93.85,100.8,1295360.6,0
+UVIX.US,D,20240315,000000,103.4,112.5,101.7,105,1082793.5,0
+UVIX.US,D,20240318,000000,101.9,101.9,98.2,99.8,593365.6,0
+UVIX.US,D,20240319,000000,100.5,101.4,94.5,94.55,690343.1000000001,0
+UVIX.US,D,20240320,000000,94.9,95.4,89.6,89.9,867964.4,0
+UVIX.US,D,20240321,000000,87.8,90.902,87,88.6,449588.60000000003,0
+UVIX.US,D,20240322,000000,89.8,90.3,86.5,89.1,480334.4,0
+UVIX.US,D,20240325,000000,89.4,89.5,86.5,88.1,394219.30000000005,0
+UVIX.US,D,20240326,000000,86.3,87.5,84.5,87.2,452189.7,0
+UVIX.US,D,20240327,000000,85.5,88.3,84.1,84.2,470944.30000000005,0
+UVIX.US,D,20240328,000000,84.3,87.8,83.7,87.45,456795.30000000005,0
+UVIX.US,D,20240401,000000,87.4,91.35,86.1,88.5,492128.10000000003,0
+UVIX.US,D,20240402,000000,95,99.7,93.1,93.6,968979,0
+UVIX.US,D,20240403,000000,95.9,96.999,89.9,92.2,520021.7,0
+UVIX.US,D,20240404,000000,89,105.9,87.5,100.4,1028601,0
+UVIX.US,D,20240405,000000,102.7,106.5,97.3,104.7,1053305.8,0
+UVIX.US,D,20240408,000000,100.45,101.9,94.3,95.9,625875.2000000001,0
+UVIX.US,D,20240409,000000,94.5,102.8,93.5,94.5,851868.2000000001,0
+UVIX.US,D,20240410,000000,99.463,105,97.01,97.7,1780284.9000000001,0
+UVIX.US,D,20240411,000000,98.4,105.989,93.3,94.3,968955.1000000001,0
+UVIX.US,D,20240412,000000,102.6,119.8,102.5,110.1,2059853.4000000001,0
+UVIX.US,D,20240415,000000,103.5,123.45,101.2,122.7,1489582.9000000001,0
+UVIX.US,D,20240416,000000,120.3,122.9,110.101,114.6,1040601.3,0
+UVIX.US,D,20240417,000000,113.4,121.7,108.2,111.2,1004352.9,0
+UVIX.US,D,20240418,000000,109,116.6,106.1,113,792441.9,0
+UVIX.US,D,20240419,000000,114.6,122.9,110,119.1,898734.1000000001,0
+UVIX.US,D,20240422,000000,110.4,110.6,98.201,100.55,775397.7000000001,0
+UVIX.US,D,20240423,000000,97,97.6,92.102,93.4,641299.8,0
+UVIX.US,D,20240424,000000,92.3,96.35,90.9,91.3,692189,0
+UVIX.US,D,20240425,000000,101.65,104.05,94,95.3,846466.8,0
+UVIX.US,D,20240426,000000,90,91.5,88,88.7,723001.1000000001,0
+UVIX.US,D,20240429,000000,87.3,89.5,84.702,86.2,459208.60000000003,0
+UVIX.US,D,20240430,000000,86.8,91.1,84.498,91.1,672126.1000000001,0
+UVIX.US,D,20240501,000000,92.7,94.2,84.1,92,883338.9,0
+UVIX.US,D,20240502,000000,88.1,92.899,85.2,85.7,648179.4,0
+UVIX.US,D,20240503,000000,79.9,83.1,79.1,79.8,908211.4,0
+UVIX.US,D,20240506,000000,77.3,77.6,75.6,75.6,360656.7,0
+UVIX.US,D,20240507,000000,74.7,76.3,74.7,75.1,362169.4,0
+UVIX.US,D,20240508,000000,75.2,75.5,73.35,73.8,382800,0
+UVIX.US,D,20240509,000000,73.5,75,72.8,73.1,364607.9,0
+UVIX.US,D,20240510,000000,72.5,73.2,70.5,70.7,623367.7000000001,0
+UVIX.US,D,20240513,000000,70.6,73.2,70.15,73.2,409674.5,0
+UVIX.US,D,20240514,000000,72.1,73.1,69.287,69.9,705435.6000000001,0
+UVIX.US,D,20240515,000000,66.7,68.199,64.2,64.3,702054,0
+UVIX.US,D,20240516,000000,64.4,65.5,63.9,64.3,410934.60000000003,0
+UVIX.US,D,20240517,000000,64.1,64.7,62.2,62.8,454758.9,0
+UVIX.US,D,20240520,000000,62.5,63.5,61.2,62.9,385634.5,0
+UVIX.US,D,20240521,000000,62.8,63,59.6,60.4,524018.7,0
+UVIX.US,D,20240522,000000,61,64.3,59.6,63.1,720148,0
+UVIX.US,D,20240523,000000,60.3,66.2,59.798,64.7,1130169.9000000001,0
+UVIX.US,D,20240524,000000,64,64,60.25,60.7,584363.4,0
+UVIX.US,D,20240528,000000,60.4,65.45,60.3,63.4,694924,0
+UVIX.US,D,20240529,000000,69,69.3,65.9,68.1,952625.2000000001,0
+UVIX.US,D,20240530,000000,68.4,70.15,65.11,67.8,772446.6000000001,0
+UVIX.US,D,20240531,000000,65.25,71.2,63.1,63.7,892870.7000000001,0
+UVIX.US,D,20240603,000000,62.1,67.377,61.501,62.6,741762.2000000001,0
+UVIX.US,D,20240604,000000,64.6,66.75,62.6,63.3,600407,0
+UVIX.US,D,20240605,000000,61.65,64,60.5,60.8,530675.5,0
+UVIX.US,D,20240606,000000,60,61.4,59.557,59.8,590126.2000000001,0
+UVIX.US,D,20240607,000000,60,60.4,57.8,58.7,663367.4,0
+UVIX.US,D,20240610,000000,60.3,61,58.1,58.7,405550.9,0
+UVIX.US,D,20240611,000000,59.8,61.5,58,58.5,567052,0
+UVIX.US,D,20240612,000000,55.9,57.2,55.2,56.2,733686.8,0
+UVIX.US,D,20240613,000000,55.8,59.05,55.3,56,773750.2000000001,0
+UVIX.US,D,20240614,000000,58.8,61.6,57.8,59.7,1031497.2000000001,0
+UVIX.US,D,20240617,000000,59.5,60.9,57.2,58.7,475327.80000000005,0
+UVIX.US,D,20240618,000000,57.5,59.4,57.15,58.3,458991.7,0
+UVIX.US,D,20240620,000000,58,62.85,57.9,61.6,914859.3,0
+UVIX.US,D,20240621,000000,62.8,64.4,58.8,59.5,859489.4,0
+UVIX.US,D,20240624,000000,60.1,60.5,57.6,59.2,497493.7,0
+UVIX.US,D,20240625,000000,58.6,59.5,56.2,56.7,391947,0
+UVIX.US,D,20240626,000000,56.8,57.264,55.1,55.4,481857,0
+UVIX.US,D,20240627,000000,55.1,55.5,54.3,54.7,461288.10000000003,0
+UVIX.US,D,20240628,000000,54.6,56,53.801,56,604204.2000000001,0
+UVIX.US,D,20240701,000000,54.75,55.05,51.3,51.3,687085.8,0
+UVIX.US,D,20240702,000000,51.9,51.9,49.8,50.2,455163.80000000005,0
+UVIX.US,D,20240703,000000,50,50.899,49.6,50.3,318834.80000000005,0
+UVIX.US,D,20240705,000000,50,51.6,49.9,50.9,489210.7,0
+UVIX.US,D,20240708,000000,49.6,49.7,48.5,49.2,418650.30000000005,0
+UVIX.US,D,20240709,000000,48.7,49.8,48.5,49.1,349886.4,0
+UVIX.US,D,20240710,000000,49,49.399,47.6,48.7,343537.5,0
+UVIX.US,D,20240711,000000,47.7,50.7,47.5,49.4,905698.3,0
+UVIX.US,D,20240712,000000,48,48,46.1,47.7,677554.8,0
+UVIX.US,D,20240715,000000,47,49.5,46.6,49.3,661771.3,0
+UVIX.US,D,20240716,000000,48.7,50,48.3,49.6,459449.9,0
+UVIX.US,D,20240717,000000,52.5,54.7,51.2,53.3,1361820.8,0
+UVIX.US,D,20240718,000000,51,57.996,50.3,56.2,1232710.6,0
+UVIX.US,D,20240719,000000,58.021,62.55,56.7,60.9,1026975.2000000001,0
+UVIX.US,D,20240722,000000,58.7,59.15,54.2,54.8,764598.8,0
+UVIX.US,D,20240723,000000,60,60,52.2,54,453660,0
+UVIX.US,D,20240724,000000,57.1,69.3,56.981,68.4,1336018.9000000001,0
+UVIX.US,D,20240725,000000,66.6,73.2,61,69.2,1316557.7000000002,0
+UVIX.US,D,20240726,000000,65.1,66.1,61.2,61.5,660576.3,0
+UVIX.US,D,20240729,000000,60.6,62.5,58.5,58.5,450449,0
+UVIX.US,D,20240730,000000,58.8,67.25,58.3,63.2,998592.3,0
+UVIX.US,D,20240731,000000,59.6,60.45,55.41,59.8,668126.6000000001,0
+UVIX.US,D,20240801,000000,59.4,74.501,58.412,70.4,1488312.4000000001,0
+UVIX.US,D,20240802,000000,80.5,109.4,79.822,104,3551685.6,0
+UVIX.US,D,20240805,000000,196.3,199.7,137,191.8,3636335.6,0
+UVIX.US,D,20240806,000000,143.6,155.8,76.9,113.6,2113897.7,0
+UVIX.US,D,20240807,000000,81.4,113.2,77.5,102.7,3827517.7,0
+UVIX.US,D,20240808,000000,92.7,98.8,85,86.8,1986146.1,0
+UVIX.US,D,20240809,000000,85.9,89.2,64.39,64.5,2139825.3000000003,0
+UVIX.US,D,20240812,000000,63.8,67.101,55.3,62.6,2815032.2,0
+UVIX.US,D,20240813,000000,60.2,60.6,53.4,53.8,1359594.5,0
+UVIX.US,D,20240814,000000,51.5,52.4,46.3,46.3,1815459.8,0
+UVIX.US,D,20240815,000000,44,45.3,41.5,42.8,1382749,0
+UVIX.US,D,20240816,000000,44.5,44.97,42.112,42.6,1247571.2,0
+UVIX.US,D,20240819,000000,42.6,42.9,40.2,40.8,957543.1000000001,0
+UVIX.US,D,20240820,000000,41.8,44.699,41,44.3,1399414.6,0
+UVIX.US,D,20240821,000000,44,47.7,43.8,45.5,1586914.9000000001,0
+UVIX.US,D,20240822,000000,44.5,49.9,44.3,49.1,1722697.9000000001,0
+UVIX.US,D,20240823,000000,46.7,47.798,43.1,43.5,1761498,0
+UVIX.US,D,20240826,000000,43,45.3,42.7,43.5,1044603.5,0
+UVIX.US,D,20240827,000000,44.5,45.2,41.5,41.5,864788.1000000001,0
+UVIX.US,D,20240828,000000,41.7,47.45,41.3,46.1,1660813,0
+UVIX.US,D,20240829,000000,43.1,44.3,41.629,42.9,1452458.8,0
+UVIX.US,D,20240830,000000,41.7,43.198,40.3,40.7,1353557.6,0
+UVIX.US,D,20240903,000000,42.4,59.7,42.15,56.3,3448060.3000000003,0
+UVIX.US,D,20240904,000000,59.9,62.5,51.7,59.5,3727931.4000000004,0
+UVIX.US,D,20240905,000000,57.9,59.2,52.2,53.8,2342549.3000000003,0
+UVIX.US,D,20240906,000000,52.1,67,50.7,61.5,4932058.4,0
+UVIX.US,D,20240909,000000,59.2,60.5,52.55,53.7,2482509.4,0
+UVIX.US,D,20240910,000000,53,58.9,51.7,51.9,2372944.5,0
+UVIX.US,D,20240911,000000,50.2,60.2,47.25,47.3,4728557,0
+UVIX.US,D,20240912,000000,48.4,50.9,46.5,46.5,2485928.7,0
+UVIX.US,D,20240913,000000,47.1,47.4,44.4,46.3,1680918.9000000001,0
+UVIX.US,D,20240916,000000,46.8,49.2,46.6,47.3,2163401.7,0
+UVIX.US,D,20240917,000000,46.9,50.5,46.05,49,2415031.9,0
+UVIX.US,D,20240918,000000,48.6,50.3,43.75,47.1,3189591.6,0
+UVIX.US,D,20240919,000000,44.6,45.95,43.401,44,1808568.1,0
+UVIX.US,D,20240920,000000,44.7,45,42.6,43.6,1709326,0
+UVIX.US,D,20240923,000000,42.85,44.7,42,44,1342761,0
+UVIX.US,D,20240924,000000,43.4,46.9,42.9,44.3,1812104.8,0
+UVIX.US,D,20240925,000000,44.4,45.45,43.5,45.1,1402222.2000000002,0
+UVIX.US,D,20240926,000000,44.599,46,44.315,45.2,1201960.2,0
+UVIX.US,D,20240927,000000,45.2,49.4,45,49.3,1776673.9000000001,0
+UVIX.US,D,20240930,000000,49.998,52.1,47,47.2,2555604.6,0
+UVIX.US,D,20241001,000000,47.3,55.601,47.2,54.6,5847080.9,0
+UVIX.US,D,20241002,000000,55,57.8,52.3,52.8,2473775.2,0
+UVIX.US,D,20241003,000000,55.4,58.004,53.3,57.4,2547845.2,0
+UVIX.US,D,20241004,000000,54.8,56.9,52.7,53.4,2486951.7,0
+UVIX.US,D,20241007,000000,55,63.5,54.9,62.6,2368817.8000000003,0
+UVIX.US,D,20241008,000000,58.4,59.65,56.101,57.5,1497619.2000000002,0
+UVIX.US,D,20241009,000000,57.2,57.5,54.2,54.7,1060882.5,0
+UVIX.US,D,20241010,000000,55.5,57.6,55.05,56.1,1570503.3,0
+UVIX.US,D,20241011,000000,56.443,56.5,54,54.9,1066032.7,0
+UVIX.US,D,20241014,000000,53.4,53.7,49.8,50.8,1251520.4000000001,0
+UVIX.US,D,20241015,000000,49.2,54.55,48.4,54.4,2292449.2,0
+UVIX.US,D,20241016,000000,53.7,55.68,52.4,52.9,1156765.3,0
+UVIX.US,D,20241017,000000,52.2,53.5,51.2,51.5,1113381.8,0
+UVIX.US,D,20241018,000000,50.75,51.3,48.8,49,1236478.1,0
+UVIX.US,D,20241021,000000,49.8,51.7,48.7,49.2,1439017.2000000002,0
+UVIX.US,D,20241022,000000,50.6,51.5,48.201,48.9,1372333.8,0
+UVIX.US,D,20241023,000000,50.1,56.199,49.65,53.6,2693153.3000000003,0
+UVIX.US,D,20241024,000000,51.3,56.6,51.2,51.9,1915097.9000000001,0
+UVIX.US,D,20241025,000000,50.8,56.7,49.7,56.6,3015667.9000000004,0
+UVIX.US,D,20241028,000000,52,52.685,50,51.1,1920175.2000000002,0
+UVIX.US,D,20241029,000000,51.5,52.299,49.5,50.9,1388548.3,0
+UVIX.US,D,20241030,000000,51.7,53.4,50.2,53.2,1992827.7000000002,0
+UVIX.US,D,20241031,000000,55.9,61.5,55.7,61.5,3883788.4000000004,0
+UVIX.US,D,20241101,000000,58.1,59.7,55.311,59.2,2473532.7,0
+UVIX.US,D,20241104,000000,58.3,59.1,53.8,54.2,2229288.2,0
+UVIX.US,D,20241105,000000,52.6,52.76,48.4,48.6,2892474.2,0
+UVIX.US,D,20241106,000000,38.9,42.9,38.2,39,4011279.1,0
+UVIX.US,D,20241107,000000,37.65,37.8,36.1,36.5,2086555.1,0
+UVIX.US,D,20241108,000000,36.5,37.4,35.7,36.2,1859799.2000000002,0
+UVIX.US,D,20241111,000000,35.3,36,34.7,35.9,1963357.6,0
+UVIX.US,D,20241112,000000,36.2,37.5,35.3,35.5,2574318.7,0
+UVIX.US,D,20241113,000000,35.1,36,33.7,34.1,2304964.5,0
+UVIX.US,D,20241114,000000,33.65,34.45,32.8,34,2523589.9000000004,0
+UVIX.US,D,20241115,000000,35.081,41.8,34.6,38.7,6184514.100000001,0
+UVIX.US,D,20241118,000000,38.05,38.8,34.7,35.8,2884066.2,0
+UVIX.US,D,20241119,000000,40,40.2,36.301,38.3,3118239.9000000004,0
+UVIX.US,D,20241120,000000,38.2,43.797,37.939,40.9,5155856,0
+UVIX.US,D,20241121,000000,38.4,43,38.1,40.2,3321574.1,0
+UVIX.US,D,20241122,000000,39.8,40.1,37,37.1,2568497.7,0
+UVIX.US,D,20241125,000000,34.7,37.75,34.3,34.4,2408482.3000000003,0
+UVIX.US,D,20241126,000000,34.204,34.4,33,33.7,2262565.3000000003,0
+UVIX.US,D,20241127,000000,33.7,35.4,33.1,33.3,2142212.6,0
+UVIX.US,D,20241129,000000,32.75,32.8,31.7,32.3,1340043.4000000001,0
+UVIX.US,D,20241202,000000,32,32.1,31.3,31.6,1588502.2000000002,0
+UVIX.US,D,20241203,000000,32.05,32.9,30.6,31.1,2296152.8000000003,0
+UVIX.US,D,20241204,000000,30.4,31.5,29.997,31.5,1805603.1,0
+UVIX.US,D,20241205,000000,31.8,32,31.2,31.7,1399043.2000000002,0
+UVIX.US,D,20241206,000000,30.485,31.2,30.2,30.6,1859508,0
+UVIX.US,D,20241209,000000,30.582,32.499,30.3,31.8,2622348.9000000004,0
+UVIX.US,D,20241210,000000,31.585,32.1,30.9,31.8,1715733.7000000002,0
+UVIX.US,D,20241211,000000,30.3,31.3,29.9,31.05,1414592.1,0
+UVIX.US,D,20241212,000000,31.3,32.2,30.6,31.6,1809802.9000000001,0
+UVIX.US,D,20241213,000000,30.8,32.3,30.5,31.4,2156849.5,0
+UVIX.US,D,20241216,000000,31.3,32.9,31.3,32.75,1377984,0
+UVIX.US,D,20241217,000000,33.5,34.5,32.6,34.2,2609806.8000000003,0
+UVIX.US,D,20241218,000000,33.7,46,32.8,41.3,6822709.5,0
+UVIX.US,D,20241219,000000,41.1,54.6,40.5,54,8937893.8,0
+UVIX.US,D,20241220,000000,53.1,53.596,37.72,38.3,7061332.7,0
+UVIX.US,D,20241223,000000,36.75,39.6,33.5,33.55,2504344.2,0
+UVIX.US,D,20241224,000000,31.805,32.2,30.1,30.2,2132061.9,0
+UVIX.US,D,20241226,000000,30.5,31.8,29.4,29.7,3602551.1,0
+UVIX.US,D,20241227,000000,30.689,35.25,30.4,31.9,9149042.8,0
+UVIX.US,D,20241230,000000,35.602,37.9,31.624,33.5,6977644.4,0
+UVIX.US,D,20241231,000000,32.305,34.682,31.9,34,4519152.3,0
+UVIX.US,D,20250102,000000,32.8,38.6,32.6,35.3,5628854,0
+UVIX.US,D,20250103,000000,34.15,34.6,31.7,31.8,3608068.5,0
+UVIX.US,D,20250106,000000,31.173,32.45,30.3,31.2,3389295.5,0
+UVIX.US,D,20250107,000000,30.5,36,30.4,34.7,6379910.800000001,0
+UVIX.US,D,20250108,000000,35.598,37.9,33.8,34.4,5881094.300000001,0
+UVIX.US,D,20250110,000000,36.9,40.5,36.21,39,6237618.2,0
+UVIX.US,D,20250113,000000,41.605,42.3,36.934,37.6,4050249.7,0
+UVIX.US,D,20250114,000000,36.178,38.45,34.3,36,3847759.2,0
+UVIX.US,D,20250115,000000,32.2,32.4544,30.09,30.27,5155373,0
+UVIX.US,D,20250116,000000,29.8583,30.59,29.38,30.1,4173994,0
+UVIX.US,D,20250117,000000,28.985,30.4,28.95,30.4,2780297,0
+UVIX.US,D,20250121,000000,29.12,29.64,27.708,27.9,4709562,0
+UVIX.US,D,20250122,000000,27.7801,28.88,27.72,28.72,2811992,0
+UVIX.US,D,20250123,000000,28.535,28.56,27.32,27.66,4966536,0
+UVIX.US,D,20250124,000000,27.195,27.86,27,27.42,3259857,0
+UVIX.US,D,20250127,000000,33.9673,33.9844,30.26,30.94,12415888,0
+UVIX.US,D,20250128,000000,30.15,31.8499,28.38,28.8,4611704,0
+UVIX.US,D,20250129,000000,28.5904,30.8346,28.3391,28.48,5773442,0
+UVIX.US,D,20250130,000000,27.87,29.0599,27.63,28.42,4468685,0
+UVIX.US,D,20250131,000000,27.7,30.94,27.3348,30.25,10083615,0
+UVIX.US,D,20250203,000000,34.4098,35.78,29.3101,31.54,11756645,0
+UVIX.US,D,20250204,000000,30.695,31.47,29.1801,29.69,4590529,0
+UVIX.US,D,20250205,000000,29.71,30.5,28.24,28.38,4818242,0
+UVIX.US,D,20250206,000000,28,29.0376,27.73,28,4963980,0
+UVIX.US,D,20250207,000000,27.51,29.96,27.4437,29.81,10042282,0
+UVIX.US,D,20250210,000000,28.5826,29.28,28.25,28.32,5476714,0
+UVIX.US,D,20250211,000000,28.7924,28.88,27.9,28.5,5156544,0
+UVIX.US,D,20250212,000000,29.7763,30.0872,28,28.285,11037797,0
+UVIX.US,D,20250213,000000,28.038,28.77,27.27,27.42,10761571,0
+UVIX.US,D,20250214,000000,27.24,27.71,26.87,27.05,8199782,0
+UVIX.US,D,20250218,000000,26.69,27.27,26.36,26.8,7588319,0
+UVIX.US,D,20250219,000000,27.15,27.25,26.15,26.21,6097152,0
+UVIX.US,D,20250220,000000,26.1525,27.4,25.85,26.47,7653966,0
+UVIX.US,D,20250221,000000,26.48,30.52,26.47,30.11,17948304,0
+UVIX.US,D,20250224,000000,29.09,31.83,28.235,30.37,9671468,0
+UVIX.US,D,20250225,000000,30.84,33.7539,29.4,30.75,13899308,0
+UVIX.US,D,20250226,000000,30.188,31.37,28.0699,29.52,9998891,0
+UVIX.US,D,20250227,000000,28.8675,33.1,28.345,32.78,10423603,0
+UVIX.US,D,20250228,000000,33.4299,35.0299,31.13,31.5,10245323,0
+UVIX.US,D,20250303,000000,30.525,38.625,30.38,36.89,10334909,0
+UVIX.US,D,20250304,000000,40.05,44.36,35.14,38.64,14298124,0
+UVIX.US,D,20250305,000000,38,40.21,34.89,35.09,10579671,0
+UVIX.US,D,20250306,000000,39.5,43.02,37.68,42.85,7531399,0
+UVIX.US,D,20250307,000000,42.32,45.22,38.55,38.99,6595890,0
+UVIX.US,D,20250310,000000,43.195,48.89,42.28,47.26,5078705,0
+UVIX.US,D,20250311,000000,47.9414,52.99,45.93,47.23,5751322,0
+UVIX.US,D,20250312,000000,43.71,48.28,41.85,42.53,4415814,0
+UVIX.US,D,20250313,000000,43,48.1329,41.32,46.34,5015201,0
+UVIX.US,D,20250314,000000,43.34,43.6465,37.96,38.44,5011589,0
+UVIX.US,D,20250317,000000,37.64,37.64,34.9,35.28,6122600,0
+UVIX.US,D,20250318,000000,34.97,38.29,34.9,37.19,4403551,0
+UVIX.US,D,20250319,000000,36.51,37.06,32.9501,34.645,4678843,0
+UVIX.US,D,20250320,000000,36.0075,36.2797,32.86,33.49,5700057,0
+UVIX.US,D,20250321,000000,34.745,35.73,33.15,33.36,5510560,0
+UVIX.US,D,20250324,000000,31.0627,31.26,29.0301,29.2,4326772,0
+UVIX.US,D,20250325,000000,28.825,29.8297,28.665,29.57,3085911,0
+UVIX.US,D,20250326,000000,28.915,32.6227,28.85,31.34,5448375,0
+UVIX.US,D,20250327,000000,32.045,33.3,30.8106,31.87,5405783,0
+UVIX.US,D,20250328,000000,32.7627,37.6579,32.1,37.46,7406062,0
+UVIX.US,D,20250331,000000,41.565,42.9,36.4308,37.235,7010263,0
+UVIX.US,D,20250401,000000,38.23,40.94,36.2,37.3,6516585,0
+UVIX.US,D,20250402,000000,40.4215,40.49,34.05,35.32,9378148,0
+UVIX.US,D,20250403,000000,45.807,52.9,43.5,52.6,10010027,0
+UVIX.US,D,20250404,000000,65.3585,76.09,59.7,73.34,13266717,0
+UVIX.US,D,20250407,000000,86.7949,92.88,52.1101,73.49,10211077,0
+UVIX.US,D,20250408,000000,59.28,105.1765,58.4,92.37,8588320,0
+UVIX.US,D,20250409,000000,97.04,101.87,44.42,51.915,10149890,0
+UVIX.US,D,20250410,000000,59.63,84.1322,56.06,70.16,12695756,0
+UVIX.US,D,20250411,000000,75.7005,82.97,66.78,67.41,7740886,0
+UVIX.US,D,20250414,000000,55.39,64.77,51.09,51.79,8844967,0
+UVIX.US,D,20250415,000000,51.84,53.05,47.565,50.8,6676547,0
+UVIX.US,D,20250416,000000,54.9642,61.9,51.56,59.07,7861876,0
+UVIX.US,D,20250417,000000,56.36,58.5,55.1195,55.9,5106469,0
+UVIX.US,D,20250421,000000,57.52,65.44,56.77,62.66,5160558,0
+UVIX.US,D,20250422,000000,58.1512,58.6999,53.95,54.4,4827707,0
+UVIX.US,D,20250423,000000,49.0838,54.18,47.25,50.38,5316018,0
+UVIX.US,D,20250424,000000,49.6849,50.05,46.46,46.8,3742261,0
+UVIX.US,D,20250425,000000,46.73,48.67,43.01,43.01,3820368,0
+UVIX.US,D,20250428,000000,42.23,46.89,41.946,43.59,4218691,0
+UVIX.US,D,20250429,000000,44.4213,45.0201,42.38,42.7,3631317,0
+UVIX.US,D,20250430,000000,45.72,49.98,44.01,44.63,7061784,0
+UVIX.US,D,20250501,000000,42.2001,44.68,42.02,43.4,4189419,0
+UVIX.US,D,20250502,000000,41.5118,42.19,39.5,39.84,3962150,0
+UVIX.US,D,20250505,000000,41.2,41.9,39.76,41.22,3733795,0
+UVIX.US,D,20250506,000000,43.44,44.65,41.98,44.34,4658843,0
+UVIX.US,D,20250507,000000,43.3854,44.99,41.55,41.8,4501355,0
+UVIX.US,D,20250508,000000,40.5065,41.26,38.1,38.76,5708037,0
+UVIX.US,D,20250509,000000,38.5034,39.06,37.36,38.12,3539353,0
+UVIX.US,D,20250512,000000,32.255,32.5,28.19,28.19,8526049,0
+UVIX.US,D,20250513,000000,27.31,27.9,26.23,27.51,6503565,0
+UVIX.US,D,20250514,000000,27.8327,29.24,27.7783,28.91,5494202,0
+UVIX.US,D,20250515,000000,29.46,30.08,27.89,27.89,6734982,0
+UVIX.US,D,20250516,000000,27.46,28.28,27.1,27.64,7104959,0
+UVIX.US,D,20250519,000000,30.2038,30.29,27.94,28.41,9386946,0
+UVIX.US,D,20250520,000000,28.2927,29.35,27.75,28,8462128,0
+UVIX.US,D,20250521,000000,29.22,32.5238,28.06,31.66,16445106,0
+UVIX.US,D,20250522,000000,32.1001,32.65,30.11,31.26,11918007,0
+UVIX.US,D,20250523,000000,35.5582,35.966,33.2,35.32,16388666,0
+UVIX.US,D,20250527,000000,30.975,31.7441,28.3,28.31,10610823,0
+UVIX.US,D,20250528,000000,28.1586,29.245,28.12,29.01,7668992,0
+UVIX.US,D,20250529,000000,27.38,29.73,27.38,28.86,9409140,0
+UVIX.US,D,20250530,000000,29.67,31.46,28.58,29.28,15172774,0
+UVIX.US,D,20250602,000000,29.75,30.19,28.51,28.52,7832230,0
+UVIX.US,D,20250603,000000,28.255,28.58,27.18,27.39,8486146,0
+UVIX.US,D,20250604,000000,27.21,27.73,27,27.2,7445627,0
+UVIX.US,D,20250605,000000,26.605,28.66,25.73,28.19,16486700,0
+UVIX.US,D,20250606,000000,26.705,26.815,25.7,25.95,11807775,0
+UVIX.US,D,20250609,000000,25.5487,25.8299,24.875,25.34,7035716,0
+UVIX.US,D,20250610,000000,25.21,25.53,24.73,25.16,5780126,0
+UVIX.US,D,20250611,000000,24.21,26.25,23.63,25.37,15909683,0
+UVIX.US,D,20250612,000000,26.1628,26.45,25.26,26.03,10247849,0
+UVIX.US,D,20250613,000000,28.65,30.99,27.21,30.28,29950009,0
+UVIX.US,D,20250616,000000,27.8,27.8,25.5,26,15553136,0
+UVIX.US,D,20250617,000000,26.9291,29.88,26.64,28.83,24929617,0
+UVIX.US,D,20250618,000000,28.9569,29.5399,26.4201,27.41,23163932,0
+UVIX.US,D,20250620,000000,26.9051,28.8199,26.67,28.05,16338079,0
+UVIX.US,D,20250623,000000,27.89,30.19,27.22,27.27,21614034,0
+UVIX.US,D,20250624,000000,24.53,24.6,23.66,23.7,14796289,0
+UVIX.US,D,20250625,000000,23.12,23.75,22.97,23.01,8415545,0
+UVIX.US,D,20250626,000000,22.91,22.96,22.445,22.79,7781509,0
+UVIX.US,D,20250627,000000,22.3926,23.65,22.33,22.74,10911000,0
+UVIX.US,D,20250630,000000,22.16,22.84,22.1,22.44,7335892,0
+UVIX.US,D,20250701,000000,22.785,22.8025,21.96,22.41,11265742,0
+UVIX.US,D,20250702,000000,22.43,22.67,21.88,22.25,9541181,0
+UVIX.US,D,20250703,000000,21.5,22.03,21.32,22,8060709,0
+UVIX.US,D,20250707,000000,22.425,23.22,22.18,22.4,12903962,0
+UVIX.US,D,20250708,000000,21.55,21.69,21.01,21.28,10604037,0
+UVIX.US,D,20250709,000000,20.24,20.67,19.73,19.83,13504304,0
+UVIX.US,D,20250710,000000,19.6204,19.94,19.4,19.49,7072993,0
+UVIX.US,D,20250711,000000,20.3383,20.43,19.29,19.69,11703915,0
+UVIX.US,D,20250714,000000,20.06,20.38,19.86,20.3,9586731,0
+UVIX.US,D,20250715,000000,19.47,20.14,19.42,20.03,11350222,0
+UVIX.US,D,20250716,000000,19.8995,22.21,19.745,20.31,17781400,0
+UVIX.US,D,20250717,000000,20.175,20.36,19.91,20.19,5874455,0
+UVIX.US,D,20250718,000000,19.74,20.08,19.59,19.63,8279014,0
+UVIX.US,D,20250721,000000,19.215,19.3598,18.51,19.31,12097512,0
+UVIX.US,D,20250722,000000,19.14,20.17,19.05,19.17,8790236,0
+UVIX.US,D,20250723,000000,18.59,18.945,17.555,17.62,13904230,0
+UVIX.US,D,20250724,000000,17.38,17.615,17.09,17.48,9731609,0
+UVIX.US,D,20250725,000000,17.535,17.64,17.12,17.18,8350363,0
+UVIX.US,D,20250728,000000,16.455,16.72,16.23,16.25,9632479,0
+UVIX.US,D,20250729,000000,15.845,17.215,15.7,16.97,20685979,0
+UVIX.US,D,20250730,000000,16.8779,17.71,16.55,17.14,17594802,0
+UVIX.US,D,20250731,000000,16.44,17.5,16.175,17.2,22983485,0
+UVIX.US,D,20250801,000000,18.925,20.89,18.9,20.08,45620365,0
+UVIX.US,D,20250804,000000,18.97,19.0357,17.37,17.37,19195552,0
+UVIX.US,D,20250805,000000,17.268,18.74,17.2,17.64,19312003,0
+UVIX.US,D,20250806,000000,17.6296,17.87,16.55,16.58,17816153,0
+UVIX.US,D,20250807,000000,16.11,17.34,16,16.78,19474599,0
+UVIX.US,D,20250808,000000,16.29,16.38,15.65,15.68,21032040,0
+UVIX.US,D,20250811,000000,15.57,15.96,15.34,15.82,17867564,0
+UVIX.US,D,20250812,000000,15.1995,15.28,14.405,14.47,21495429,0
+UVIX.US,D,20250813,000000,14.04,14.5,14.02,14.25,14490552,0
+UVIX.US,D,20250814,000000,14.805,14.87,14.22,14.33,26065292,0
+UVIX.US,D,20250815,000000,14.18,14.53,14.12,14.25,13833854,0
+UVIX.US,D,20250818,000000,14.22,14.24,13.46,13.52,20511175,0
+UVIX.US,D,20250819,000000,13.26,14.25,13.24,14.1,28057799,0
+UVIX.US,D,20250820,000000,14.1887,14.995,13.86,14,30699783,0
+UVIX.US,D,20250821,000000,14.3573,14.8,14.11,14.37,21679668,0
+UVIX.US,D,20250822,000000,14.25,14.28,12,12.02,38917711,0
+UVIX.US,D,20250825,000000,12.29,12.42,11.9,12.09,15745065,0
+UVIX.US,D,20250826,000000,12.2414,12.2787,11.89,11.89,11237029,0
+UVIX.US,D,20250827,000000,11.9993,12.3199,11.86,12,14026523,0
+UVIX.US,D,20250828,000000,11.7,12.06,11.58,11.65,19599204,0
+UVIX.US,D,20250829,000000,11.59,12.3524,11.4602,12.11,26785883,0
+UVIX.US,D,20250902,000000,13.43,13.94,12.86,12.91,33230184,0
+UVIX.US,D,20250903,000000,12.75,12.81,12.2335,12.27,17762051,0
+UVIX.US,D,20250904,000000,12.1084,12.1588,11.49,11.53,16437692,0
+UVIX.US,D,20250905,000000,10.99,12.22,10.935,11.55,32524975,0
+UVIX.US,D,20250908,000000,11.3302,11.4,11.06,11.13,14083163,0
+UVIX.US,D,20250909,000000,11.235,11.5199,10.99,11.01,17219850,0
+UVIX.US,D,20250910,000000,10.7198,11.0837,10.65,10.88,16192504,0
+UVIX.US,D,20250911,000000,10.53,10.67,10.36,10.39,14875483,0
+UVIX.US,D,20250912,000000,10.38,10.45,10.125,10.35,13821045,0
+UVIX.US,D,20250915,000000,10.155,10.6,10.12,10.54,13355465,0
+UVIX.US,D,20250916,000000,10.6,10.96,10.57,10.89,15122991,0
+UVIX.US,D,20250917,000000,10.73,10.85,9.79,10.13,34219797,0
+UVIX.US,D,20250918,000000,9.805,10.13,9.72,10.02,15986751,0
+UVIX.US,D,20250919,000000,9.935,10.3599,9.9,10.06,12868744,0
+UVIX.US,D,20250922,000000,10.24,10.43,10.05,10.39,12595882,0
+UVIX.US,D,20250923,000000,10.35,11,10.33,10.68,18817247,0
+UVIX.US,D,20250924,000000,10.53,11.055,10.4,10.41,14791556,0
+UVIX.US,D,20250925,000000,10.84,11.0699,10.21,10.68,30991790,0
+UVIX.US,D,20250926,000000,10.47,10.8078,9.8,9.83,22175724,0
+UVIX.US,D,20250929,000000,9.74,10.19,9.694,10.05,14356444,0
+UVIX.US,D,20250930,000000,10.17,10.25,9.8816,9.93,17067746,0
+UVIX.US,D,20251001,000000,10.15,10.18,9.8,9.89,16178059,0
+UVIX.US,D,20251002,000000,9.76,10.17,9.74,10.11,14639867,0
+UVIX.US,D,20251003,000000,9.9981,10.29,9.92,10.02,16040072,0
+UVIX.US,D,20251006,000000,9.9,10.17,9.85,9.93,13080470,0
+UVIX.US,D,20251007,000000,9.85,10.48,9.79,10.33,26237160,0
+UVIX.US,D,20251008,000000,10.23,10.3499,9.91,9.97,16377388,0
+UVIX.US,D,20251009,000000,9.87,10.32,9.8297,9.98,21220737,0
+UVIX.US,D,20251010,000000,10,12.77,9.85,12.54,87401365,0
+UVIX.US,D,20251013,000000,11.239,11.36,10.52,10.64,37323836,0
+UVIX.US,D,20251014,000000,11.885,12.59,10.87,11.53,46366901,0
+UVIX.US,D,20251015,000000,10.97,12.41,10.82,11.78,40024902,0
+UVIX.US,D,20251016,000000,11.61,14.218,11.5144,14.07,72719912,0
+UVIX.US,D,20251017,000000,13.555,14.6459,11.78,11.78,68206061,0
+UVIX.US,D,20251020,000000,11.2083,11.21,9.97,9.99,34143847,0
+UVIX.US,D,20251021,000000,10.21,10.55,9.7,9.78,35573357,0
+UVIX.US,D,20251022,000000,9.955,11.16,9.81,10.07,57700464,0
+UVIX.US,D,20251023,000000,10.2452,10.3497,9.66,9.72,27377602,0
+UVIX.US,D,20251024,000000,9.21,9.54,9.132868,9.36,22136362,0
+UVIX.US,D,20251027,000000,8.8366,9.03,8.72,8.81,17000549,0
+UVIX.US,D,20251028,000000,8.81,9.345,8.79,9.34,21062021,0
+UVIX.US,D,20251029,000000,9.2,9.66,8.96,9.64,29596603,0
+UVIX.US,D,20251030,000000,9.53,9.87,9.2,9.85,28683342,0
+UVIX.US,D,20251031,000000,9.3884,10.31,9.37,9.895,30719058,0
+UVIX.US,D,20251103,000000,9.675,10.33,9.59,9.7,22587947,0
+UVIX.US,D,20251104,000000,10.47,10.67,9.95,10.37,45541966,0
+UVIX.US,D,20251105,000000,10.46,10.53,9.415,9.67,29054301,0
+UVIX.US,D,20251106,000000,9.81,10.74,9.7,10.43,38680831,0
+UVIX.US,D,20251107,000000,11.0288,11.68,10.25,10.25,47904654,0
+UVIX.US,D,20251110,000000,9.5,9.61,9.13,9.19,26665150,0
+UVIX.US,D,20251111,000000,9.215,9.2378,9.02,9.08,14835424,0
+UVIX.US,D,20251112,000000,8.975,9.425,8.96,9.18,18541610,0
+UVIX.US,D,20251113,000000,9.42,10.77,9.25,10.43,43063319,0
+UVIX.US,D,20251114,000000,11.06,11.4,9.73,10.02,42146630,0
+UVIX.US,D,20251117,000000,10.45,11.42,9.905,11.08,34852560,0
+UVIX.US,D,20251118,000000,11.7621,12.49,11.11,11.96,42766172,0
+UVIX.US,D,20251119,000000,11.8405,12.1288,10.78,11.31,33083806,0
+UVIX.US,D,20251120,000000,9.865,13.13,9.72,12.94,64831749,0
+UVIX.US,D,20251121,000000,12.27,13.69,11.34,11.56,47824190,0
+UVIX.US,D,20251124,000000,11.27,11.31,9.9001,9.92,24839034,0
+UVIX.US,D,20251125,000000,9.94,10.7,9.36,9.36,27906723,0
+UVIX.US,D,20251126,000000,9.14,9.22,8.75,8.84,29485295,0
+UVIX.US,D,20251128,000000,8.7759,8.78,8.45,8.47,14975677,0
+UVIX.US,D,20251201,000000,8.825,8.85,8.19,8.47,26642760,0
+UVIX.US,D,20251202,000000,8.265,8.445,8.14,8.18,19953080,0
+UVIX.US,D,20251203,000000,8.3698,8.41,8.04,8.08,16127188,0
+UVIX.US,D,20251204,000000,7.98,8.21,7.9,7.93,17491990,0
+UVIX.US,D,20251205,000000,7.86,7.97,7.72,7.75,20723641,0
+UVIX.US,D,20251208,000000,7.6903,8.132,7.6903,7.91,18765552,0
+UVIX.US,D,20251209,000000,7.99,8.02,7.76,7.95,12004426,0
+UVIX.US,D,20251210,000000,8.045,8.15,7.3,7.35,27463273,0
+UVIX.US,D,20251211,000000,7.5,7.7755,7.1,7.1,26038705,0
+UVIX.US,D,20251212,000000,7.04,7.79,6.92,7.14,40352776,0
+UVIX.US,D,20251215,000000,6.9793,7.47,6.94,7.11,25154021,0
+UVIX.US,D,20251216,000000,7.2,7.45,7,7.12,36678333,0
+UVIX.US,D,20251217,000000,7.0492,7.39,6.881996,7.32,30852965,0
+UVIX.US,D,20251218,000000,6.99,7.19,6.75,6.83,35423057,0
+UVIX.US,D,20251219,000000,6.695,6.71,6.29,6.3,26951084,0
+UVIX.US,D,20251222,000000,6.07,6.13,5.88,5.89,19211195,0
+UVIX.US,D,20251223,000000,5.98,5.98,5.86,5.94,14410755,0
+UVIX.US,D,20251224,000000,5.9092,5.97,5.85,5.92,7922807,0
+UVIX.US,D,20251226,000000,5.85,6.05,5.85,5.91,13672720,0
+UVIX.US,D,20251229,000000,6,6.01,5.66,5.75,19544674,0
+UVIX.US,D,20251230,000000,5.71,5.715,5.54,5.61,12010629,0
+UVIX.US,D,20251231,000000,5.61,5.76,5.51,5.71,14627278,0
+UVIX.US,D,20260102,000000,5.5,5.68,5.43,5.47,18526392,0
+UVIX.US,D,20260105,000000,5.41,5.62,5.36,5.605,14448489,0
+UVIX.US,D,20260106,000000,5.59,5.6144,5.43,5.48,13657784,0
+UVIX.US,D,20260107,000000,5.51,5.71,5.5,5.66,15445032,0
+UVIX.US,D,20260108,000000,5.7,5.72,5.46,5.52,20238751,0
+UVIX.US,D,20260109,000000,5.5,5.63,5.29,5.34,19053385,0
+UVIX.US,D,20260112,000000,5.57,5.57,5.34,5.37,15601476,0
+UVIX.US,D,20260113,000000,5.32,5.75,5.31,5.61,29568577,0
+UVIX.US,D,20260114,000000,5.91,6.23,5.81,5.9,43155381,0
+UVIX.US,D,20260115,000000,5.54,5.645,5.44,5.57,22732154,0
+UVIX.US,D,20260116,000000,5.5,5.71,5.45,5.62,23091323,0
+UVIX.US,D,20260120,000000,6.5812,7.07,6.15,6.86,75257613,0
+UVIX.US,D,20260121,000000,6.29,6.47,5.46,5.6,68722890,0
+UVIX.US,D,20260122,000000,5.41,5.59,5.36,5.37,28319892,0
+UVIX.US,D,20260123,000000,5.45,5.53,5.23,5.53,30611855,0
+UVIX.US,D,20260126,000000,5.48,5.5255,5.34,5.49,22094506,0
+UVIX.US,D,20260127,000000,5.47,5.68,5.38,5.67,20220895,0
+UVIX.US,D,20260128,000000,5.6278,5.835,5.51,5.65,27119500,0
+UVIX.US,D,20260129,000000,5.83,6.45,5.75,5.77,53150440,0
+UVIX.US,D,20260130,000000,5.875,6.075,5.6,5.89,47102181,0
+UVIX.US,D,20260202,000000,5.8,5.82,5.27,5.33,34622147,0
+UVIX.US,D,20260203,000000,5.4,6.2579,5.34,5.76,48017986,0
+UVIX.US,D,20260204,000000,5.6903,6.44,5.6201,5.95,62519628,0
+UVIX.US,D,20260205,000000,6.42,6.85,6.1,6.65,106170615,0
+UVIX.US,D,20260206,000000,6.2781,6.32,5.8,5.86,56396525,0
+UVIX.US,D,20260209,000000,5.8094,5.8799,5.405,5.44,30361974,0
+UVIX.US,D,20260210,000000,5.47,5.68,5.41,5.67,30138507,0
+UVIX.US,D,20260211,000000,5.41,5.91,5.38,5.62,43230561,0
+UVIX.US,D,20260212,000000,5.515,6.38,5.46,6.31,84011706,0
+UVIX.US,D,20260213,000000,6.33,6.745,5.88,6.52,72656356,0
+UVIX.US,D,20260217,000000,6.62,6.96,6.01,6.09,56049888,0
+UVIX.US,D,20260218,000000,6.13,6.25,5.81,6.085,39131508,0
diff --git a/daily/us/nyse etfs/2/uwm.us.txt b/daily/us/nyse etfs/2/uwm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76317919e1849b4c80b06aa268ae16bce40ad007
--- /dev/null
+++ b/daily/us/nyse etfs/2/uwm.us.txt	
@@ -0,0 +1,4797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UWM.US,D,20070125,000000,17.198,17.198,17.056,17.144,8570,0
+UWM.US,D,20070126,000000,16.788,17.009,16.582,16.966,168512,0
+UWM.US,D,20070129,000000,17.009,17.338,17.009,17.225,156684,0
+UWM.US,D,20070130,000000,17.322,17.438,17.17,17.438,142402,0
+UWM.US,D,20070131,000000,17.25,17.675,17.232,17.498,132196,0
+UWM.US,D,20070201,000000,17.73,17.891,17.637,17.891,139950,0
+UWM.US,D,20070202,000000,17.891,17.972,17.828,17.918,68546,0
+UWM.US,D,20070205,000000,17.845,17.96,17.74,17.78,132196,0
+UWM.US,D,20070206,000000,17.942,17.96,17.7,17.947,93432,0
+UWM.US,D,20070207,000000,18.009,18.239,17.928,18.239,122404,0
+UWM.US,D,20070208,000000,18.161,18.278,18.156,18.237,17132,0
+UWM.US,D,20070209,000000,18.261,18.261,17.646,17.864,31412,0
+UWM.US,D,20070212,000000,17.869,17.869,17.618,17.67,52228,0
+UWM.US,D,20070213,000000,17.93,18.06,17.854,18.056,95880,0
+UWM.US,D,20070214,000000,18.087,18.296,18.034,18.1,97110,0
+UWM.US,D,20070215,000000,18.068,18.281,18.006,18.181,66914,0
+UWM.US,D,20070216,000000,18.139,18.298,17.926,18.256,149336,0
+UWM.US,D,20070220,000000,18.163,18.706,18.019,18.652,122404,0
+UWM.US,D,20070221,000000,18.479,18.696,18.428,18.696,456170,0
+UWM.US,D,20070222,000000,18.744,18.814,18.466,18.802,175452,0
+UWM.US,D,20070223,000000,18.661,18.736,18.498,18.681,110568,0
+UWM.US,D,20070226,000000,18.746,18.776,18.264,18.536,297336,0
+UWM.US,D,20070227,000000,17.668,17.974,16.927,16.937,621008,0
+UWM.US,D,20070228,000000,16.947,17.34,16.708,17.156,366404,0
+UWM.US,D,20070301,000000,16.556,17.215,16.283,17.034,176682,0
+UWM.US,D,20070302,000000,16.783,16.937,16.322,16.355,281126,0
+UWM.US,D,20070305,000000,16.055,16.454,15.647,15.647,455756,0
+UWM.US,D,20070306,000000,16.119,16.644,16.063,16.526,480648,0
+UWM.US,D,20070307,000000,16.498,16.609,16.271,16.276,555306,0
+UWM.US,D,20070308,000000,16.664,16.842,16.496,16.565,530428,0
+UWM.US,D,20070309,000000,16.852,16.862,16.548,16.788,597746,0
+UWM.US,D,20070312,000000,16.788,16.96,16.648,16.89,352930,0
+UWM.US,D,20070313,000000,16.683,16.738,15.98,16.029,405156,0
+UWM.US,D,20070314,000000,16.144,16.394,15.684,16.394,406386,0
+UWM.US,D,20070315,000000,16.42,16.67,16.42,16.656,208902,0
+UWM.US,D,20070316,000000,16.622,16.712,16.336,16.438,235028,0
+UWM.US,D,20070319,000000,16.722,16.886,16.648,16.788,222720,0
+UWM.US,D,20070320,000000,16.788,17.078,16.708,17.078,182384,0
+UWM.US,D,20070321,000000,17.122,17.762,17.049,17.678,560212,0
+UWM.US,D,20070322,000000,17.778,17.778,17.555,17.698,225622,0
+UWM.US,D,20070323,000000,17.712,17.786,17.653,17.754,239504,0
+UWM.US,D,20070326,000000,17.722,17.822,17.411,17.737,241956,0
+UWM.US,D,20070327,000000,17.526,17.528,17.338,17.465,215030,0
+UWM.US,D,20070328,000000,17.282,17.406,16.999,17.309,414144,0
+UWM.US,D,20070329,000000,17.523,17.523,16.974,17.296,403526,0
+UWM.US,D,20070330,000000,17.389,17.573,17.068,17.326,612432,0
+UWM.US,D,20070402,000000,17.479,17.482,17.279,17.479,317432,0
+UWM.US,D,20070403,000000,17.644,17.964,17.62,17.869,549602,0
+UWM.US,D,20070404,000000,17.828,17.864,17.684,17.798,194138,0
+UWM.US,D,20070405,000000,17.771,17.96,17.742,17.803,241554,0
+UWM.US,D,20070409,000000,17.828,17.911,17.74,17.828,225622,0
+UWM.US,D,20070410,000000,17.86,18.039,17.845,17.97,180748,0
+UWM.US,D,20070411,000000,17.878,17.878,17.489,17.694,167090,0
+UWM.US,D,20070412,000000,17.553,17.97,17.446,17.94,259540,0
+UWM.US,D,20070413,000000,18.024,18.146,17.812,18.146,256642,0
+UWM.US,D,20070416,000000,18.472,18.696,18.445,18.691,407608,0
+UWM.US,D,20070417,000000,18.604,18.72,18.438,18.6,168104,0
+UWM.US,D,20070418,000000,18.442,18.518,18.323,18.323,158720,0
+UWM.US,D,20070419,000000,17.996,18.325,17.967,18.105,272148,0
+UWM.US,D,20070420,000000,18.55,18.568,18.345,18.548,297032,0
+UWM.US,D,20070423,000000,18.546,18.63,18.382,18.486,127306,0
+UWM.US,D,20070424,000000,18.578,18.578,18.176,18.511,321524,0
+UWM.US,D,20070425,000000,18.659,18.82,18.404,18.678,263582,0
+UWM.US,D,20070426,000000,18.744,18.881,18.456,18.881,493288,0
+UWM.US,D,20070427,000000,18.64,18.668,18.426,18.622,211764,0
+UWM.US,D,20070430,000000,18.521,18.548,17.845,17.845,409242,0
+UWM.US,D,20070501,000000,17.96,18.006,17.575,17.979,403932,0
+UWM.US,D,20070502,000000,17.984,18.585,17.984,18.511,295814,0
+UWM.US,D,20070503,000000,18.528,18.627,18.394,18.498,247670,0
+UWM.US,D,20070504,000000,18.588,18.722,18.448,18.694,339470,0
+UWM.US,D,20070507,000000,18.688,18.784,18.578,18.634,148518,0
+UWM.US,D,20070508,000000,18.472,18.598,18.171,18.598,222782,0
+UWM.US,D,20070509,000000,18.36,18.906,18.36,18.684,302336,0
+UWM.US,D,20070510,000000,18.426,18.553,18.012,18.161,312548,0
+UWM.US,D,20070511,000000,18.232,18.54,18.19,18.534,208494,0
+UWM.US,D,20070514,000000,18.482,18.592,18.124,18.178,215030,0
+UWM.US,D,20070515,000000,18.192,18.452,17.81,17.826,284794,0
+UWM.US,D,20070516,000000,17.852,18.095,17.653,18.09,275406,0
+UWM.US,D,20070517,000000,18.022,18.046,17.776,17.848,252566,0
+UWM.US,D,20070518,000000,17.977,18.328,17.82,18.237,330088,0
+UWM.US,D,20070521,000000,18.197,18.82,18.197,18.678,407712,0
+UWM.US,D,20070522,000000,18.698,19.053,18.61,18.963,310092,0
+UWM.US,D,20070523,000000,19.044,19.264,18.756,18.794,366404,0
+UWM.US,D,20070524,000000,18.734,19.004,18.11,18.266,629160,0
+UWM.US,D,20070525,000000,18.404,18.578,18.32,18.565,434956,0
+UWM.US,D,20070529,000000,18.644,18.888,18.61,18.842,262768,0
+UWM.US,D,20070530,000000,18.521,19.115,18.516,19.115,310508,0
+UWM.US,D,20070531,000000,19.218,19.35,19.11,19.325,287646,0
+UWM.US,D,20070601,000000,19.432,19.708,19.411,19.56,200340,0
+UWM.US,D,20070604,000000,19.442,19.614,19.325,19.574,621418,0
+UWM.US,D,20070605,000000,19.462,19.462,19.09,19.328,476156,0
+UWM.US,D,20070606,000000,19.053,19.058,18.76,18.869,461878,0
+UWM.US,D,20070607,000000,18.75,18.886,18.171,18.171,624264,0
+UWM.US,D,20070608,000000,18.254,18.722,18.092,18.698,374568,0
+UWM.US,D,20070611,000000,18.506,18.789,18.389,18.61,155858,0
+UWM.US,D,20070612,000000,18.416,18.543,17.972,17.999,667114,0
+UWM.US,D,20070613,000000,18.168,18.63,18.097,18.479,459840,0
+UWM.US,D,20070614,000000,18.65,18.96,18.644,18.754,352526,0
+UWM.US,D,20070615,000000,19.254,19.396,19.146,19.206,524304,0
+UWM.US,D,20070618,000000,19.252,19.264,18.97,19.166,243176,0
+UWM.US,D,20070619,000000,19.036,19.3,18.888,19.268,399856,0
+UWM.US,D,20070620,000000,19.365,19.375,18.661,18.661,359876,0
+UWM.US,D,20070621,000000,18.543,18.848,18.318,18.84,700160,0
+UWM.US,D,20070622,000000,18.764,18.806,18.316,18.548,603872,0
+UWM.US,D,20070625,000000,18.543,18.772,18.127,18.274,594888,0
+UWM.US,D,20070626,000000,18.396,18.404,17.996,18.006,403122,0
+UWM.US,D,20070627,000000,17.896,18.77,17.845,18.77,571230,0
+UWM.US,D,20070628,000000,18.963,19.063,18.698,18.73,353744,0
+UWM.US,D,20070629,000000,18.852,19.046,18.404,18.404,734026,0
+UWM.US,D,20070702,000000,18.708,18.992,18.618,18.924,541028,0
+UWM.US,D,20070703,000000,18.984,19.156,18.979,19.09,210938,0
+UWM.US,D,20070705,000000,19.156,19.252,18.886,19.156,335796,0
+UWM.US,D,20070706,000000,19.154,19.368,18.998,19.276,703830,0
+UWM.US,D,20070709,000000,19.303,19.401,19.171,19.268,122000,0
+UWM.US,D,20070710,000000,18.982,19.046,18.6,18.61,563890,0
+UWM.US,D,20070711,000000,18.636,18.812,18.45,18.812,465142,0
+UWM.US,D,20070712,000000,19.004,19.423,18.996,19.325,299490,0
+UWM.US,D,20070713,000000,19.325,19.468,19.23,19.421,167700,0
+UWM.US,D,20070716,000000,19.29,19.416,19.01,19.085,321524,0
+UWM.US,D,20070717,000000,19.193,19.368,19.139,19.139,331310,0
+UWM.US,D,20070718,000000,18.963,19.04,18.498,19.01,386796,0
+UWM.US,D,20070719,000000,19.3,19.3,19.108,19.146,250936,0
+UWM.US,D,20070720,000000,19.014,19.014,18.258,18.486,695264,0
+UWM.US,D,20070723,000000,18.624,18.789,18.419,18.419,296628,0
+UWM.US,D,20070724,000000,17.992,18.044,17.336,17.498,829914,0
+UWM.US,D,20070725,000000,17.732,17.86,17.054,17.386,758512,0
+UWM.US,D,20070726,000000,16.914,17.116,16.048,16.558,2073552,0
+UWM.US,D,20070727,000000,16.326,16.718,15.576,15.576,2284912,0
+UWM.US,D,20070730,000000,16.181,16.39,15.654,16.233,1450500,0
+UWM.US,D,20070731,000000,16.556,16.68,15.849,15.872,1519054,0
+UWM.US,D,20070801,000000,16.13,16.191,15.44,16.023,1637788,0
+UWM.US,D,20070802,000000,16.122,16.326,15.94,16.29,1273434,0
+UWM.US,D,20070803,000000,16.178,16.297,14.977,15.098,1592502,0
+UWM.US,D,20070806,000000,15.196,15.526,14.532,15.322,2924274,0
+UWM.US,D,20070807,000000,15.292,16.119,15.138,15.809,2344482,0
+UWM.US,D,20070808,000000,16.244,16.994,16.154,16.837,1736116,0
+UWM.US,D,20070809,000000,16.128,16.742,16.034,16.046,1565154,0
+UWM.US,D,20070810,000000,15.676,16.847,15.516,16.29,1831192,0
+UWM.US,D,20070813,000000,16.822,16.908,15.936,15.977,1385222,0
+UWM.US,D,20070814,000000,16.11,16.203,15.316,15.348,1355024,0
+UWM.US,D,20070815,000000,15.217,15.863,14.806,15.032,1847918,0
+UWM.US,D,20070816,000000,14.852,15.606,14.222,15.586,3634634,0
+UWM.US,D,20070817,000000,16.908,16.908,15.792,16.233,1963394,0
+UWM.US,D,20070820,000000,16.494,16.494,15.872,16.252,1084108,0
+UWM.US,D,20070821,000000,16.352,16.504,16.093,16.379,1155916,0
+UWM.US,D,20070822,000000,16.676,16.783,16.45,16.728,623042,0
+UWM.US,D,20070823,000000,16.866,16.932,16.206,16.256,639364,0
+UWM.US,D,20070824,000000,16.238,16.745,16.238,16.745,549602,0
+UWM.US,D,20070827,000000,16.644,16.646,16.256,16.32,631612,0
+UWM.US,D,20070828,000000,16.11,16.11,15.411,15.414,1166528,0
+UWM.US,D,20070829,000000,15.71,16.304,15.539,16.304,1101652,0
+UWM.US,D,20070830,000000,15.874,16.413,15.849,16.019,1263634,0
+UWM.US,D,20070831,000000,16.486,16.548,16.186,16.389,943338,0
+UWM.US,D,20070904,000000,16.336,16.984,16.336,16.71,709556,0
+UWM.US,D,20070905,000000,16.462,16.55,16.208,16.438,773610,0
+UWM.US,D,20070906,000000,16.452,16.56,16.102,16.398,696086,0
+UWM.US,D,20070907,000000,16.026,16.026,15.6,15.774,1237526,0
+UWM.US,D,20070910,000000,15.93,15.93,15.036,15.458,1557414,0
+UWM.US,D,20070911,000000,15.647,15.992,15.603,15.992,1229774,0
+UWM.US,D,20070912,000000,15.911,16.046,15.73,15.73,506354,0
+UWM.US,D,20070913,000000,15.928,16.162,15.624,15.877,960890,0
+UWM.US,D,20070914,000000,15.475,16.048,15.475,16.023,616104,0
+UWM.US,D,20070917,000000,15.88,15.906,15.606,15.606,645486,0
+UWM.US,D,20070918,000000,15.836,16.974,15.691,16.947,2314896,0
+UWM.US,D,20070919,000000,17.252,17.648,17.215,17.423,1677364,0
+UWM.US,D,20070920,000000,17.302,17.414,16.858,17.072,1374618,0
+UWM.US,D,20070921,000000,17.252,17.401,17.144,17.19,811554,0
+UWM.US,D,20070924,000000,17.259,17.322,16.774,16.87,1016372,0
+UWM.US,D,20070925,000000,16.546,16.822,16.488,16.769,690360,0
+UWM.US,D,20070926,000000,16.96,17.172,16.802,17.046,1007390,0
+UWM.US,D,20070927,000000,17.152,17.235,17.016,17.235,1058398,0
+UWM.US,D,20070928,000000,17.186,17.262,16.75,16.795,1072678,0
+UWM.US,D,20071001,000000,16.842,17.702,16.842,17.61,1007390,0
+UWM.US,D,20071002,000000,17.704,17.984,17.69,17.906,666300,0
+UWM.US,D,20071003,000000,17.822,17.923,17.585,17.698,723826,0
+UWM.US,D,20071004,000000,17.798,17.896,17.632,17.828,414958,0
+UWM.US,D,20071005,000000,18.215,18.63,18.019,18.57,1161230,0
+UWM.US,D,20071008,000000,18.304,18.496,18.12,18.22,722164,0
+UWM.US,D,20071009,000000,18.384,18.585,18.144,18.531,611826,0
+UWM.US,D,20071010,000000,18.492,18.54,18.207,18.479,568780,0
+UWM.US,D,20071011,000000,18.698,18.833,17.848,18.068,1372568,0
+UWM.US,D,20071012,000000,18.153,18.456,18.132,18.306,556130,0
+UWM.US,D,20071015,000000,18.325,18.338,17.57,17.888,1268130,0
+UWM.US,D,20071016,000000,17.754,17.771,17.511,17.546,871098,0
+UWM.US,D,20071017,000000,17.898,17.938,17.152,17.67,1163270,0
+UWM.US,D,20071018,000000,17.438,17.688,17.292,17.573,887368,0
+UWM.US,D,20071019,000000,17.428,17.443,16.432,16.432,1880188,0
+UWM.US,D,20071022,000000,16.186,17.031,16.006,16.96,1646038,0
+UWM.US,D,20071023,000000,17.208,17.314,16.755,17.299,771972,0
+UWM.US,D,20071024,000000,17.044,17.152,16.294,16.979,2439180,0
+UWM.US,D,20071025,000000,17.058,17.259,16.498,16.903,2709800,0
+UWM.US,D,20071026,000000,17.284,17.423,16.834,17.423,1049246,0
+UWM.US,D,20071029,000000,17.634,17.665,17.232,17.513,1049774,0
+UWM.US,D,20071030,000000,17.408,17.416,17.054,17.054,897640,0
+UWM.US,D,20071031,000000,17.282,17.798,16.895,17.593,1788784,0
+UWM.US,D,20071101,000000,16.88,16.999,16.181,16.32,2317546,0
+UWM.US,D,20071102,000000,16.622,16.632,15.92,16.386,1806704,0
+UWM.US,D,20071105,000000,15.884,16.273,15.799,16.038,1006170,0
+UWM.US,D,20071106,000000,16.181,16.577,15.799,16.57,1209170,0
+UWM.US,D,20071107,000000,16.169,16.213,15.406,15.509,2594094,0
+UWM.US,D,20071108,000000,15.722,15.774,14.891,15.679,2372446,0
+UWM.US,D,20071109,000000,15.267,15.642,14.977,15.26,2668440,0
+UWM.US,D,20071112,000000,15.22,15.762,15.036,15.036,2009034,0
+UWM.US,D,20071113,000000,15.364,16.023,15.364,15.866,1303840,0
+UWM.US,D,20071114,000000,16.186,16.186,15.544,15.647,1266494,0
+UWM.US,D,20071115,000000,15.603,15.642,14.994,15.284,1764684,0
+UWM.US,D,20071116,000000,15.166,15.362,14.735,15.029,2194448,0
+UWM.US,D,20071119,000000,15.15,15.15,14.274,14.374,2946098,0
+UWM.US,D,20071120,000000,14.664,14.706,13.859,14.43,2879390,0
+UWM.US,D,20071121,000000,14.286,14.372,13.872,14,2061510,0
+UWM.US,D,20071123,000000,14.054,14.76,13.98,14.561,671196,0
+UWM.US,D,20071126,000000,14.857,14.857,13.77,13.838,1794250,0
+UWM.US,D,20071127,000000,14.249,14.249,13.77,14.146,1904642,0
+UWM.US,D,20071128,000000,14.056,15.212,14.056,15.212,2120026,0
+UWM.US,D,20071129,000000,15.212,15.212,14.796,14.962,1287526,0
+UWM.US,D,20071130,000000,15.702,15.702,14.913,14.975,1671348,0
+UWM.US,D,20071203,000000,15.024,15.1,14.706,14.722,695678,0
+UWM.US,D,20071204,000000,14.446,14.64,14.278,14.426,918046,0
+UWM.US,D,20071205,000000,14.849,15.049,14.632,14.926,1590164,0
+UWM.US,D,20071206,000000,15.1,15.757,14.93,15.712,1940996,0
+UWM.US,D,20071207,000000,15.829,15.852,15.549,15.679,1615078,0
+UWM.US,D,20071210,000000,15.74,16.08,15.657,16.041,1547842,0
+UWM.US,D,20071211,000000,16.137,16.252,14.888,14.901,3164266,0
+UWM.US,D,20071212,000000,15.396,15.877,14.789,15.098,3058710,0
+UWM.US,D,20071213,000000,14.842,15.114,14.624,15.016,1981948,0
+UWM.US,D,20071214,000000,14.691,15.098,14.423,14.436,2058132,0
+UWM.US,D,20071217,000000,14.316,14.386,13.888,13.892,1694408,0
+UWM.US,D,20071218,000000,13.902,14.51,13.735,14.458,3905342,0
+UWM.US,D,20071219,000000,14.394,14.642,14.252,14.549,2588620,0
+UWM.US,D,20071220,000000,14.808,15.042,14.272,15.042,2149448,0
+UWM.US,D,20071221,000000,15.442,15.634,15.312,15.608,2488510,0
+UWM.US,D,20071224,000000,16.266,16.266,15.7,15.928,487176,0
+UWM.US,D,20071226,000000,16.029,16.218,15.696,16.083,1373802,0
+UWM.US,D,20071227,000000,15.916,16.006,15.098,15.188,2322038,0
+UWM.US,D,20071228,000000,15.432,15.532,15.052,15.056,1339874,0
+UWM.US,D,20071231,000000,14.996,15.062,14.617,14.838,1929200,0
+UWM.US,D,20080102,000000,14.81,14.95,14.214,14.372,2914010,0
+UWM.US,D,20080103,000000,14.508,14.607,14.007,14.078,2557156,0
+UWM.US,D,20080104,000000,13.696,13.726,13.08,13.308,3624980,0
+UWM.US,D,20080107,000000,13.364,13.534,12.886,13.174,2452554,0
+UWM.US,D,20080108,000000,13.336,13.681,12.5,12.5,3820502,0
+UWM.US,D,20080109,000000,12.536,12.902,11.99,12.74,4660136,0
+UWM.US,D,20080110,000000,12.578,13.308,12.43,13.065,5628206,0
+UWM.US,D,20080111,000000,13.002,13.012,12.448,12.598,3695804,0
+UWM.US,D,20080114,000000,12.943,12.943,12.566,12.808,2054724,0
+UWM.US,D,20080115,000000,12.487,12.521,12.129,12.338,2575314,0
+UWM.US,D,20080116,000000,12.16,12.707,11.99,12.389,3422244,0
+UWM.US,D,20080117,000000,12.404,12.49,11.617,11.72,4962856,0
+UWM.US,D,20080118,000000,11.872,12.008,11.156,11.348,4621128,0
+UWM.US,D,20080122,000000,10.904,11.811,10.43,11.323,4853332,0
+UWM.US,D,20080123,000000,11.186,12.094,10.686,12.08,7974124,0
+UWM.US,D,20080124,000000,12.252,12.505,11.826,12.068,5390576,0
+UWM.US,D,20080125,000000,12.323,12.477,11.735,11.886,4446404,0
+UWM.US,D,20080128,000000,11.768,12.413,11.607,12.386,4553794,0
+UWM.US,D,20080129,000000,12.61,12.61,12.09,12.48,2932900,0
+UWM.US,D,20080130,000000,12.269,12.88,12.008,12.008,6164518,0
+UWM.US,D,20080131,000000,11.716,12.946,11.679,12.705,6389154,0
+UWM.US,D,20080201,000000,12.956,13.394,12.732,13.394,5234876,0
+UWM.US,D,20080204,000000,13.457,13.457,12.98,13.16,1843518,0
+UWM.US,D,20080205,000000,12.531,12.94,12.301,12.425,3901364,0
+UWM.US,D,20080206,000000,12.514,12.662,11.936,12.065,3534794,0
+UWM.US,D,20080207,000000,12.018,12.518,11.799,12.398,5356940,0
+UWM.US,D,20080208,000000,12.377,12.581,12.004,12.269,3608448,0
+UWM.US,D,20080211,000000,12.257,12.41,11.914,12.156,2970266,0
+UWM.US,D,20080212,000000,12.4,12.712,12.247,12.45,3224556,0
+UWM.US,D,20080213,000000,12.793,13.034,12.601,13.012,2911750,0
+UWM.US,D,20080214,000000,13.194,13.194,12.323,12.377,3429376,0
+UWM.US,D,20080215,000000,12.374,12.374,12.033,12.338,2438228,0
+UWM.US,D,20080219,000000,12.666,12.705,12.192,12.425,2495752,0
+UWM.US,D,20080220,000000,12.085,12.7,12.033,12.7,1922168,0
+UWM.US,D,20080221,000000,12.798,12.928,12.038,12.119,3172812,0
+UWM.US,D,20080222,000000,12.131,12.153,11.624,11.986,4227420,0
+UWM.US,D,20080225,000000,12.008,12.657,11.971,12.574,4665412,0
+UWM.US,D,20080226,000000,12.497,13.088,12.42,12.8,3685272,0
+UWM.US,D,20080227,000000,12.61,13.094,12.561,12.892,2589276,0
+UWM.US,D,20080228,000000,12.548,12.693,12.288,12.364,3827936,0
+UWM.US,D,20080229,000000,12.131,12.144,11.634,11.764,4109706,0
+UWM.US,D,20080303,000000,11.764,11.85,11.328,11.657,3560436,0
+UWM.US,D,20080304,000000,11.42,11.684,11.184,11.531,4907322,0
+UWM.US,D,20080305,000000,11.694,11.821,11.384,11.696,4812164,0
+UWM.US,D,20080306,000000,11.494,11.602,10.894,10.894,3868118,0
+UWM.US,D,20080307,000000,10.706,11.172,10.648,10.784,6168386,0
+UWM.US,D,20080310,000000,11.026,11.026,10.274,10.392,3962908,0
+UWM.US,D,20080311,000000,11.039,11.298,10.604,11.176,6354978,0
+UWM.US,D,20080312,000000,11.323,11.546,11.029,11.063,4665548,0
+UWM.US,D,20080313,000000,10.806,11.531,10.614,11.445,5721722,0
+UWM.US,D,20080314,000000,11.649,11.649,10.646,11.029,7918618,0
+UWM.US,D,20080317,000000,10.274,10.852,10.274,10.538,4915856,0
+UWM.US,D,20080318,000000,10.963,11.544,10.737,11.506,8950070,0
+UWM.US,D,20080319,000000,11.642,11.79,10.88,10.894,6712204,0
+UWM.US,D,20080320,000000,11.09,11.514,10.941,11.306,4351784,0
+UWM.US,D,20080324,000000,11.506,12.296,11.496,12.168,6027456,0
+UWM.US,D,20080325,000000,12.188,12.326,11.932,12.257,3981004,0
+UWM.US,D,20080326,000000,12.031,12.26,11.886,12.09,4179582,0
+UWM.US,D,20080327,000000,12.208,12.25,11.824,11.837,4538986,0
+UWM.US,D,20080328,000000,11.852,11.954,11.46,11.546,5119812,0
+UWM.US,D,20080331,000000,11.504,11.886,11.404,11.548,4339794,0
+UWM.US,D,20080401,000000,11.954,12.4,11.865,12.4,6085176,0
+UWM.US,D,20080402,000000,12.452,12.664,12.272,12.5,4978822,0
+UWM.US,D,20080403,000000,12.304,12.65,12.255,12.61,4682794,0
+UWM.US,D,20080404,000000,12.551,12.796,12.364,12.546,5367316,0
+UWM.US,D,20080407,000000,12.744,12.78,12.406,12.495,4701984,0
+UWM.US,D,20080408,000000,12.284,12.576,12.272,12.5,5153580,0
+UWM.US,D,20080409,000000,12.5,12.61,11.944,12.045,3818184,0
+UWM.US,D,20080410,000000,12.036,12.438,11.91,12.308,5018442,0
+UWM.US,D,20080411,000000,12.033,12.04,11.58,11.682,5184638,0
+UWM.US,D,20080414,000000,11.634,11.85,11.504,11.592,3623726,0
+UWM.US,D,20080415,000000,11.72,11.79,11.519,11.79,4742560,0
+UWM.US,D,20080416,000000,12.008,12.536,12.008,12.505,4364800,0
+UWM.US,D,20080417,000000,12.39,12.425,12.16,12.36,2444864,0
+UWM.US,D,20080418,000000,12.778,12.886,12.62,12.626,4712254,0
+UWM.US,D,20080421,000000,12.574,12.727,12.512,12.69,2299288,0
+UWM.US,D,20080422,000000,12.512,12.514,11.922,12.232,4470422,0
+UWM.US,D,20080423,000000,12.24,12.432,12.065,12.288,2533556,0
+UWM.US,D,20080424,000000,12.26,12.752,11.959,12.495,4777442,0
+UWM.US,D,20080425,000000,12.71,12.867,12.368,12.747,3302244,0
+UWM.US,D,20080428,000000,12.744,13.026,12.638,12.964,2601084,0
+UWM.US,D,20080429,000000,12.85,12.926,12.524,12.697,3267016,0
+UWM.US,D,20080430,000000,12.796,12.999,12.455,12.544,3785566,0
+UWM.US,D,20080501,000000,12.556,13.068,12.518,13.05,2812292,0
+UWM.US,D,20080502,000000,13.293,13.303,12.844,12.967,4093114,0
+UWM.US,D,20080505,000000,12.882,13.012,12.722,12.832,2353154,0
+UWM.US,D,20080506,000000,12.715,13.132,12.642,13.05,2606392,0
+UWM.US,D,20080507,000000,13.07,13.174,12.512,12.616,3091870,0
+UWM.US,D,20080508,000000,12.666,12.72,12.46,12.596,2971268,0
+UWM.US,D,20080509,000000,12.455,12.778,12.4,12.744,2177638,0
+UWM.US,D,20080512,000000,12.742,13.191,12.684,13.16,2516632,0
+UWM.US,D,20080513,000000,13.182,13.328,12.996,13.279,2768292,0
+UWM.US,D,20080514,000000,13.326,13.585,13.208,13.213,2284416,0
+UWM.US,D,20080515,000000,13.262,13.55,13.134,13.506,1758770,0
+UWM.US,D,20080516,000000,13.609,13.626,13.12,13.467,3194134,0
+UWM.US,D,20080519,000000,13.46,13.716,13.255,13.404,3132606,0
+UWM.US,D,20080520,000000,13.252,13.328,13.012,13.328,3711896,0
+UWM.US,D,20080521,000000,13.313,13.521,12.818,12.956,5255470,0
+UWM.US,D,20080522,000000,12.996,13.282,12.97,13.122,2875882,0
+UWM.US,D,20080523,000000,13.022,13.072,12.632,12.78,4083562,0
+UWM.US,D,20080527,000000,12.842,13.22,12.842,13.191,3657392,0
+UWM.US,D,20080528,000000,13.277,13.354,13.041,13.354,3176772,0
+UWM.US,D,20080529,000000,13.282,13.808,13.282,13.565,3832244,0
+UWM.US,D,20080530,000000,13.604,13.713,13.48,13.696,2985372,0
+UWM.US,D,20080602,000000,13.622,13.641,13.134,13.433,3683928,0
+UWM.US,D,20080603,000000,13.524,13.656,13.092,13.34,3777474,0
+UWM.US,D,20080604,000000,13.292,13.772,13.198,13.516,3256150,0
+UWM.US,D,20080605,000000,13.592,14.294,13.518,14.294,4267836,0
+UWM.US,D,20080606,000000,14.068,14.07,13.368,13.368,4506034,0
+UWM.US,D,20080609,000000,13.452,13.538,12.97,13.272,5409342,0
+UWM.US,D,20080610,000000,13.036,13.267,12.95,13.052,4194336,0
+UWM.US,D,20080611,000000,13.07,13.117,12.606,12.62,4914010,0
+UWM.US,D,20080612,000000,12.767,13.058,12.546,12.697,4023126,0
+UWM.US,D,20080613,000000,12.894,13.162,12.788,13.162,3470782,0
+UWM.US,D,20080616,000000,13.048,13.408,13.014,13.308,2470134,0
+UWM.US,D,20080617,000000,13.467,13.467,13.228,13.247,1965734,0
+UWM.US,D,20080618,000000,13.124,13.203,12.842,13.028,3697060,0
+UWM.US,D,20080619,000000,13.052,13.284,12.928,13.245,3428006,0
+UWM.US,D,20080620,000000,13.137,13.164,12.61,12.884,3777824,0
+UWM.US,D,20080623,000000,12.989,12.989,12.574,12.574,2390320,0
+UWM.US,D,20080624,000000,12.45,12.591,12.131,12.178,5272724,0
+UWM.US,D,20080625,000000,12.276,12.642,12.232,12.482,4527096,0
+UWM.US,D,20080626,000000,12.19,12.255,11.79,11.84,6404826,0
+UWM.US,D,20080627,000000,11.821,11.995,11.629,11.886,5895444,0
+UWM.US,D,20080630,000000,11.86,11.98,11.556,11.58,4332616,0
+UWM.US,D,20080701,000000,11.308,11.654,11.102,11.576,6399378,0
+UWM.US,D,20080702,000000,11.617,11.706,10.938,10.953,5794488,0
+UWM.US,D,20080703,000000,11.019,11.026,10.574,10.727,3420760,0
+UWM.US,D,20080707,000000,10.872,10.992,10.279,10.488,6968980,0
+UWM.US,D,20080708,000000,10.586,11.35,10.422,11.34,7484932,0
+UWM.US,D,20080709,000000,11.318,11.379,10.622,10.706,6810462,0
+UWM.US,D,20080710,000000,10.654,11.086,10.61,10.918,7233998,0
+UWM.US,D,20080711,000000,10.688,11.196,10.514,11.053,8467612,0
+UWM.US,D,20080714,000000,11.218,11.25,10.578,10.644,7195908,0
+UWM.US,D,20080715,000000,10.448,11.044,10.149,10.564,10771262,0
+UWM.US,D,20080716,000000,10.73,11.42,10.571,11.379,7942648,0
+UWM.US,D,20080717,000000,11.516,11.764,11.288,11.609,10038440,0
+UWM.US,D,20080718,000000,11.865,11.865,11.447,11.551,8957830,0
+UWM.US,D,20080721,000000,11.708,11.84,11.576,11.806,7410074,0
+UWM.US,D,20080722,000000,11.629,12.465,11.586,12.438,8634222,0
+UWM.US,D,20080723,000000,12.377,12.774,12.32,12.571,8465934,0
+UWM.US,D,20080724,000000,12.568,12.586,11.852,11.971,5624104,0
+UWM.US,D,20080725,000000,12.131,12.377,11.978,12.173,5493278,0
+UWM.US,D,20080728,000000,12.121,12.19,11.637,11.744,5425030,0
+UWM.US,D,20080729,000000,11.787,12.377,11.77,12.306,8476584,0
+UWM.US,D,20080730,000000,12.442,12.603,12.102,12.442,8262170,0
+UWM.US,D,20080731,000000,12.16,12.583,12.131,12.33,6832552,0
+UWM.US,D,20080801,000000,12.372,12.492,11.986,12.42,8230248,0
+UWM.US,D,20080804,000000,12.386,12.39,11.818,11.992,7746932,0
+UWM.US,D,20080805,000000,12.21,12.544,12.141,12.544,6815530,0
+UWM.US,D,20080806,000000,12.448,12.786,12.276,12.671,6177836,0
+UWM.US,D,20080807,000000,12.458,12.671,12.198,12.332,5469624,0
+UWM.US,D,20080808,000000,12.276,13.038,12.206,12.916,9893772,0
+UWM.US,D,20080811,000000,12.98,13.808,12.946,13.563,11643168,0
+UWM.US,D,20080812,000000,13.47,13.563,13.264,13.35,6435210,0
+UWM.US,D,20080813,000000,13.322,13.58,13.068,13.452,8162130,0
+UWM.US,D,20080814,000000,13.301,13.83,13.26,13.722,9101922,0
+UWM.US,D,20080815,000000,13.882,14.058,13.41,13.698,9390250,0
+UWM.US,D,20080818,000000,13.686,13.75,13.062,13.332,6242182,0
+UWM.US,D,20080819,000000,13.1,13.16,12.681,12.847,10027960,0
+UWM.US,D,20080820,000000,12.962,13.152,12.608,12.884,9802270,0
+UWM.US,D,20080821,000000,12.7,12.844,12.526,12.574,5614190,0
+UWM.US,D,20080822,000000,12.774,13.14,12.734,13.112,5733918,0
+UWM.US,D,20080825,000000,12.928,12.953,12.364,12.506,5835740,0
+UWM.US,D,20080826,000000,12.546,12.702,12.31,12.578,5294970,0
+UWM.US,D,20080827,000000,12.578,13.022,12.544,12.862,6806920,0
+UWM.US,D,20080828,000000,12.972,13.425,12.928,13.342,5951540,0
+UWM.US,D,20080829,000000,13.252,13.364,13.022,13.137,5247864,0
+UWM.US,D,20080902,000000,13.514,13.73,12.838,13.134,11841982,0
+UWM.US,D,20080903,000000,13.068,13.445,12.98,13.213,6800364,0
+UWM.US,D,20080904,000000,13.034,13.074,12.294,12.428,9109684,0
+UWM.US,D,20080905,000000,12.308,12.502,11.828,12.372,11025128,0
+UWM.US,D,20080908,000000,13.15,13.272,12.518,12.906,14977342,0
+UWM.US,D,20080909,000000,12.872,13.107,11.954,12.031,9302916,0
+UWM.US,D,20080910,000000,12.26,12.495,11.906,12.25,9771982,0
+UWM.US,D,20080911,000000,11.962,12.428,11.718,12.42,8086774,0
+UWM.US,D,20080912,000000,12.212,12.586,12.106,12.518,7188142,0
+UWM.US,D,20080915,000000,11.714,12.252,11.332,11.408,10549246,0
+UWM.US,D,20080916,000000,11.012,12.255,10.99,12.163,12950206,0
+UWM.US,D,20080917,000000,11.735,11.735,10.85,10.998,19024500,0
+UWM.US,D,20080918,000000,11.48,12.358,10.747,12.188,18640290,0
+UWM.US,D,20080919,000000,13.898,13.97,12.98,13.518,14336368,0
+UWM.US,D,20080922,000000,13.406,13.534,12.304,12.352,12363270,0
+UWM.US,D,20080923,000000,12.284,12.5,11.814,11.814,14332236,0
+UWM.US,D,20080924,000000,11.978,11.978,11.496,11.664,10067124,0
+UWM.US,D,20080925,000000,11.595,12.038,11.57,11.754,11904000,0
+UWM.US,D,20080926,000000,11.298,11.824,11.232,11.777,9913784,0
+UWM.US,D,20080929,000000,11.33,11.391,9.999,10.036,18455096,0
+UWM.US,D,20080930,000000,10.318,10.976,10.082,10.819,8311920,0
+UWM.US,D,20081001,000000,10.574,10.708,10.33,10.708,8823710,0
+UWM.US,D,20081002,000000,10.478,10.494,9.42,9.666,13084594,0
+UWM.US,D,20081003,000000,9.69,10.107,8.9165,8.9215,24914992,0
+UWM.US,D,20081006,000000,8.5365,8.6125,7.3665,8.2105,22004664,0
+UWM.US,D,20081007,000000,8.4705,8.544,7.174,7.2055,17987628,0
+UWM.US,D,20081008,000000,6.7565,7.547,6.652,6.8615,36708634,0
+UWM.US,D,20081009,000000,7.2105,7.279,5.5755,5.5755,27770090,0
+UWM.US,D,20081010,000000,5.167,6.4875,4.9525,6.1275,32932418,0
+UWM.US,D,20081013,000000,6.791,7.426,6.617,7.426,23118818,0
+UWM.US,D,20081014,000000,7.8835,7.915,6.5805,6.9815,34251704,0
+UWM.US,D,20081015,000000,6.781,6.8415,5.6495,5.6665,20754626,0
+UWM.US,D,20081016,000000,5.876,6.4775,5.1325,6.465,44781976,0
+UWM.US,D,20081017,000000,5.9475,6.8815,5.9135,6.1345,36283160,0
+UWM.US,D,20081020,000000,6.345,6.6745,6.144,6.665,31839030,0
+UWM.US,D,20081021,000000,6.5045,6.667,6.2285,6.3065,18128742,0
+UWM.US,D,20081022,000000,5.9625,6.1465,5.392,5.6865,24647648,0
+UWM.US,D,20081023,000000,5.7015,5.768,4.816,5.357,38433656,0
+UWM.US,D,20081024,000000,4.4458,5.1545,4.4112,4.8805,24691728,0
+UWM.US,D,20081027,000000,4.7139,5.034,4.4186,4.4186,23225940,0
+UWM.US,D,20081028,000000,4.6172,5.167,4.3014,5.167,34979876,0
+UWM.US,D,20081029,000000,5.1575,5.6245,5.0195,5.228,30524554,0
+UWM.US,D,20081030,000000,5.5735,5.852,5.3845,5.797,21727700,0
+UWM.US,D,20081031,000000,5.756,6.387,5.5755,6.3135,29433710,0
+UWM.US,D,20081103,000000,6.2605,6.5045,6.2235,6.3725,16104150,0
+UWM.US,D,20081104,000000,6.5805,6.647,6.2155,6.4205,23864202,0
+UWM.US,D,20081105,000000,6.3525,6.425,5.719,5.778,18535890,0
+UWM.US,D,20081106,000000,5.6565,5.804,5.3325,5.367,25614140,0
+UWM.US,D,20081107,000000,5.4455,5.6565,5.2845,5.551,19992726,0
+UWM.US,D,20081110,000000,5.8085,5.8255,5.196,5.296,21504608,0
+UWM.US,D,20081111,000000,5.1845,5.402,5.0025,5.083,21006152,0
+UWM.US,D,20081112,000000,4.91,4.9625,4.4482,4.463,39810416,0
+UWM.US,D,20081113,000000,4.5099,5.235,4.0267,5.228,53021198,0
+UWM.US,D,20081114,000000,4.9795,5.123,4.4087,4.4261,41474146,0
+UWM.US,D,20081117,000000,4.3892,4.6148,4.2842,4.3432,32425932,0
+UWM.US,D,20081118,000000,4.3796,4.4976,3.9362,4.2891,40182446,0
+UWM.US,D,20081119,000000,4.2474,4.3282,3.5932,3.5932,44413260,0
+UWM.US,D,20081120,000000,3.5416,3.7102,3.0906,3.0906,48701248,0
+UWM.US,D,20081121,000000,3.2594,3.4898,2.8893,3.4628,47594982,0
+UWM.US,D,20081124,000000,3.5564,4.0292,3.4728,3.9164,36127960,0
+UWM.US,D,20081125,000000,4.0611,4.0929,3.7794,4.0561,30537508,0
+UWM.US,D,20081126,000000,3.8994,4.578,3.887,4.5099,28264718,0
+UWM.US,D,20081128,000000,4.4482,4.7655,4.4186,4.7505,5992002,0
+UWM.US,D,20081201,000000,4.4136,4.4408,3.5022,3.6127,20297716,0
+UWM.US,D,20081202,000000,3.7152,3.9876,3.5859,3.968,23871776,0
+UWM.US,D,20081203,000000,3.7645,4.272,3.7497,4.2106,37357634,0
+UWM.US,D,20081204,000000,4.0855,4.3698,3.7769,3.9458,34216804,0
+UWM.US,D,20081205,000000,3.8035,4.316,3.6273,4.2647,39980034,0
+UWM.US,D,20081208,000000,4.505,4.7555,4.4606,4.6592,33525286,0
+UWM.US,D,20081209,000000,4.6,4.9265,4.3136,4.3992,25660280,0
+UWM.US,D,20081210,000000,4.4902,4.7234,4.404,4.5851,21748104,0
+UWM.US,D,20081211,000000,4.5,4.6271,4.0292,4.1175,20224584,0
+UWM.US,D,20081212,000000,3.9189,4.4285,3.892,4.4236,25384564,0
+UWM.US,D,20081215,000000,4.4729,4.5149,3.99,4.1372,18663340,0
+UWM.US,D,20081216,000000,4.2891,4.6888,4.2572,4.6642,31629244,0
+UWM.US,D,20081217,000000,4.59,4.893,4.5223,4.7605,27015810,0
+UWM.US,D,20081218,000000,4.7505,4.922,4.4606,4.6616,28153380,0
+UWM.US,D,20081219,000000,4.789,4.9845,4.637,4.7265,28806758,0
+UWM.US,D,20081222,000000,4.7795,4.7795,4.2303,4.544,19745780,0
+UWM.US,D,20081223,000000,4.6098,4.6444,4.3308,4.3698,15658120,0
+UWM.US,D,20081224,000000,4.4136,4.5,4.3039,4.4358,12511306,0
+UWM.US,D,20081226,000000,4.5319,4.5926,4.4261,4.5851,7634516,0
+UWM.US,D,20081229,000000,4.5514,4.5851,4.2597,4.4408,12513796,0
+UWM.US,D,20081230,000000,4.463,4.6765,4.4136,4.6395,13264736,0
+UWM.US,D,20081231,000000,4.6913,5.0805,4.674,4.8805,30042078,0
+UWM.US,D,20090102,000000,4.9555,5.1595,4.8685,5.073,23529048,0
+UWM.US,D,20090105,000000,5.11,5.1895,4.905,5.103,30327270,0
+UWM.US,D,20090106,000000,5.201,5.397,5.128,5.296,29015964,0
+UWM.US,D,20090107,000000,5.066,5.11,4.8085,4.9505,22406920,0
+UWM.US,D,20090108,000000,4.8855,5.0365,4.8435,5.0095,18440924,0
+UWM.US,D,20090109,000000,5.034,5.0485,4.595,4.6271,25177466,0
+UWM.US,D,20090112,000000,4.6025,4.6271,4.316,4.3574,17606860,0
+UWM.US,D,20090113,000000,4.3505,4.5269,4.3039,4.4581,23450652,0
+UWM.US,D,20090114,000000,4.2866,4.3456,4.0636,4.0784,30136988,0
+UWM.US,D,20090115,000000,4.0904,4.316,3.8232,4.24,35258326,0
+UWM.US,D,20090116,000000,4.404,4.404,4.0242,4.306,31517424,0
+UWM.US,D,20090120,000000,4.1862,4.2524,3.7176,3.7374,29419108,0
+UWM.US,D,20090121,000000,3.8232,4.1226,3.664,4.0808,28908578,0
+UWM.US,D,20090122,000000,3.9115,4.0586,3.7055,3.843,28901044,0
+UWM.US,D,20090123,000000,3.6567,3.9996,3.6198,3.897,25976538,0
+UWM.US,D,20090126,000000,3.8772,4.1519,3.8528,3.9804,27428696,0
+UWM.US,D,20090127,000000,4.0144,4.1444,3.9483,4.0759,21756392,0
+UWM.US,D,20090128,000000,4.218,4.4358,4.1912,4.382,33110442,0
+UWM.US,D,20090129,000000,4.2647,4.2842,4.0267,4.0389,25800574,0
+UWM.US,D,20090130,000000,4.1226,4.1594,3.8232,3.8722,24451014,0
+UWM.US,D,20090202,000000,3.7497,4.0021,3.7374,3.9411,24511730,0
+UWM.US,D,20090203,000000,4.0292,4.0759,3.8822,3.995,21912020,0
+UWM.US,D,20090204,000000,4.0046,4.1712,3.8945,3.9411,27576304,0
+UWM.US,D,20090205,000000,3.8797,4.147,3.8331,4.0342,25300456,0
+UWM.US,D,20090206,000000,4.0438,4.3551,4.007,4.3136,24862244,0
+UWM.US,D,20090209,000000,4.2989,4.3551,4.1887,4.2794,14310226,0
+UWM.US,D,20090210,000000,4.2156,4.3505,3.8627,3.9066,33474312,0
+UWM.US,D,20090211,000000,3.9338,3.99,3.7991,3.9214,18738130,0
+UWM.US,D,20090212,000000,3.7892,3.9925,3.6934,3.978,24873530,0
+UWM.US,D,20090213,000000,3.978,4.0784,3.892,3.892,19826906,0
+UWM.US,D,20090217,000000,3.603,3.7127,3.5759,3.5958,27199912,0
+UWM.US,D,20090218,000000,3.6542,3.6591,3.4604,3.4848,23346668,0
+UWM.US,D,20090219,000000,3.5661,3.6006,3.3702,3.3702,21175944,0
+UWM.US,D,20090220,000000,3.2544,3.3776,3.142,3.3011,34297474,0
+UWM.US,D,20090223,000000,3.3406,3.3479,3.0268,3.0341,27825608,0
+UWM.US,D,20090224,000000,3.1177,3.3258,3.0464,3.274,34942072,0
+UWM.US,D,20090225,000000,3.2325,3.2814,3.0196,3.1202,39227852,0
+UWM.US,D,20090226,000000,3.1986,3.2226,2.9852,3.005,27316568,0
+UWM.US,D,20090227,000000,2.9016,3.0832,2.8918,2.9781,28594544,0
+UWM.US,D,20090302,000000,2.833,2.8576,2.6173,2.6294,36056356,0
+UWM.US,D,20090303,000000,2.7079,2.7079,2.5048,2.5295,27141502,0
+UWM.US,D,20090304,000000,2.6148,2.7325,2.5394,2.6514,31106508,0
+UWM.US,D,20090305,000000,2.5416,2.5976,2.3479,2.3626,34216236,0
+UWM.US,D,20090306,000000,2.4094,2.473,2.2622,2.3824,33384902,0
+UWM.US,D,20090309,000000,2.3285,2.4409,2.2547,2.2769,33899340,0
+UWM.US,D,20090310,000000,2.3774,2.5902,2.365,2.5704,62098032,0
+UWM.US,D,20090311,000000,2.6196,2.7301,2.5269,2.5729,44849948,0
+UWM.US,D,20090312,000000,2.5487,2.9214,2.4854,2.8868,45142608,0
+UWM.US,D,20090313,000000,2.951,2.9902,2.8576,2.9558,40672262,0
+UWM.US,D,20090316,000000,3.017,3.0758,2.8283,2.8454,76326198,0
+UWM.US,D,20090317,000000,2.8576,3.1078,2.8088,3.1028,28154078,0
+UWM.US,D,20090318,000000,3.0708,3.3726,3.0218,3.3258,47528598,0
+UWM.US,D,20090319,000000,3.4166,3.4262,3.2083,3.2519,38452604,0
+UWM.US,D,20090320,000000,3.2986,3.3307,3.017,3.0341,45342316,0
+UWM.US,D,20090323,000000,3.2276,3.5466,3.1716,3.5416,50215158,0
+UWM.US,D,20090324,000000,3.4482,3.517,3.2569,3.2764,36513426,0
+UWM.US,D,20090325,000000,3.3258,3.5318,3.1397,3.4358,49067094,0
+UWM.US,D,20090326,000000,3.5392,3.725,3.4654,3.7152,48096714,0
+UWM.US,D,20090327,000000,3.5759,3.6422,3.4457,3.4554,33568706,0
+UWM.US,D,20090330,000000,3.2641,3.2838,3.1128,3.2569,33663548,0
+UWM.US,D,20090331,000000,3.3406,3.5243,3.2519,3.306,37977908,0
+UWM.US,D,20090401,000000,3.2058,3.4678,3.1716,3.4482,22775398,0
+UWM.US,D,20090402,000000,3.6542,3.887,3.603,3.772,53173950,0
+UWM.US,D,20090403,000000,3.7694,3.892,3.6836,3.8895,23466164,0
+UWM.US,D,20090406,000000,3.7867,3.8108,3.6273,3.7645,21256166,0
+UWM.US,D,20090407,000000,3.6422,3.7006,3.4752,3.4923,19182168,0
+UWM.US,D,20090408,000000,3.5367,3.6542,3.4873,3.6422,23422626,0
+UWM.US,D,20090409,000000,3.8331,4.0685,3.7991,4.0389,32574202,0
+UWM.US,D,20090413,000000,3.9754,4.1152,3.8846,4.0561,23022126,0
+UWM.US,D,20090414,000000,3.9362,4.0267,3.8083,3.8257,25268638,0
+UWM.US,D,20090415,000000,3.7645,3.9606,3.7497,3.9338,20561730,0
+UWM.US,D,20090416,000000,4.0342,4.2254,3.8945,4.1544,28606306,0
+UWM.US,D,20090417,000000,4.1738,4.3258,4.0929,4.24,21653030,0
+UWM.US,D,20090420,000000,4.0685,4.1053,3.7867,3.8108,23496166,0
+UWM.US,D,20090421,000000,3.7595,4.0929,3.7423,4.0759,34942652,0
+UWM.US,D,20090422,000000,3.9411,4.2866,3.9164,4.0685,38835348,0
+UWM.US,D,20090423,000000,4.1077,4.12,3.8994,4.0342,21615976,0
+UWM.US,D,20090424,000000,4.1004,4.306,4.0317,4.1712,32292478,0
+UWM.US,D,20090427,000000,4.0463,4.2204,4.012,4.1004,21350714,0
+UWM.US,D,20090428,000000,3.9925,4.2524,3.9705,4.1175,20267570,0
+UWM.US,D,20090429,000000,4.223,4.5344,4.1912,4.4335,29749594,0
+UWM.US,D,20090430,000000,4.5686,4.6518,4.348,4.348,26175516,0
+UWM.US,D,20090501,000000,4.3574,4.4779,4.3184,4.3968,24394824,0
+UWM.US,D,20090504,000000,4.495,4.7265,4.4408,4.7114,19119268,0
+UWM.US,D,20090505,000000,4.6765,4.7164,4.5294,4.6666,15551460,0
+UWM.US,D,20090506,000000,4.775,4.821,4.5099,4.6888,20998342,0
+UWM.US,D,20090507,000000,4.841,4.8555,4.3943,4.4828,24683188,0
+UWM.US,D,20090508,000000,4.6444,4.8035,4.5294,4.7735,21101522,0
+UWM.US,D,20090511,000000,4.6025,4.7066,4.5465,4.6296,17878184,0
+UWM.US,D,20090512,000000,4.6968,4.7408,4.3505,4.5075,22867190,0
+UWM.US,D,20090513,000000,4.348,4.3723,4.0808,4.1004,26152516,0
+UWM.US,D,20090514,000000,4.1152,4.3456,4.0536,4.218,18852762,0
+UWM.US,D,20090515,000000,4.1958,4.2891,4.088,4.1642,18380940,0
+UWM.US,D,20090518,000000,4.2647,4.4902,4.2378,4.4458,16431138,0
+UWM.US,D,20090519,000000,4.4482,4.5587,4.3527,4.4532,17810864,0
+UWM.US,D,20090520,000000,4.5418,4.6941,4.3623,4.3698,21539740,0
+UWM.US,D,20090521,000000,4.2524,4.3332,4.1126,4.2597,15522960,0
+UWM.US,D,20090522,000000,4.3014,4.3233,4.1618,4.1618,13048058,0
+UWM.US,D,20090526,000000,4.0979,4.5828,4.0904,4.5612,22532382,0
+UWM.US,D,20090527,000000,4.5149,4.6222,4.3747,4.4016,21491892,0
+UWM.US,D,20090528,000000,4.4803,4.5124,4.2156,4.3968,17049712,0
+UWM.US,D,20090529,000000,4.4508,4.5828,4.3868,4.5828,13588776,0
+UWM.US,D,20090601,000000,4.8035,4.9875,4.7585,4.9315,23810680,0
+UWM.US,D,20090602,000000,4.9125,5.108,4.8535,5.0585,17407444,0
+UWM.US,D,20090603,000000,4.9675,5.0145,4.8685,5.012,13980402,0
+UWM.US,D,20090604,000000,5.0635,5.1625,4.936,5.1475,12852854,0
+UWM.US,D,20090605,000000,5.243,5.265,5.0485,5.125,18201196,0
+UWM.US,D,20090608,000000,5.066,5.1625,4.922,5.0245,14710872,0
+UWM.US,D,20090609,000000,5.073,5.1595,5.0245,5.061,12695234,0
+UWM.US,D,20090610,000000,5.187,5.1895,4.841,5.032,16530550,0
+UWM.US,D,20090611,000000,5.0535,5.191,5.0245,5.0245,18438776,0
+UWM.US,D,20090612,000000,4.9675,5.0705,4.895,5.0635,12209490,0
+UWM.US,D,20090615,000000,4.9245,4.9245,4.684,4.801,15700598,0
+UWM.US,D,20090616,000000,4.8705,4.8805,4.5926,4.6296,18148314,0
+UWM.US,D,20090617,000000,4.6246,4.789,4.5344,4.6716,18291566,0
+UWM.US,D,20090618,000000,4.679,4.777,4.59,4.7234,13466226,0
+UWM.US,D,20090619,000000,4.8585,4.8855,4.7383,4.784,12797552,0
+UWM.US,D,20090622,000000,4.7114,4.7214,4.431,4.4458,20305990,0
+UWM.US,D,20090623,000000,4.4878,4.5149,4.3505,4.3771,14207514,0
+UWM.US,D,20090624,000000,4.4433,4.5636,4.3992,4.4433,16149798,0
+UWM.US,D,20090625,000000,4.3623,4.7091,4.3598,4.7091,20090646,0
+UWM.US,D,20090626,000000,4.6592,4.8035,4.6172,4.7214,14629862,0
+UWM.US,D,20090629,000000,4.7535,4.8035,4.5851,4.7334,15058062,0
+UWM.US,D,20090630,000000,4.7408,4.811,4.6568,4.7214,16442056,0
+UWM.US,D,20090701,000000,4.7655,4.929,4.7635,4.846,16125732,0
+UWM.US,D,20090702,000000,4.6941,4.7041,4.4828,4.5538,15905676,0
+UWM.US,D,20090706,000000,4.4433,4.4902,4.2916,4.4408,13138654,0
+UWM.US,D,20090707,000000,4.4211,4.4433,4.2474,4.2474,21250822,0
+UWM.US,D,20090708,000000,4.2745,4.3136,4.0512,4.1887,26248470,0
+UWM.US,D,20090709,000000,4.2303,4.2499,4.1396,4.1642,11299782,0
+UWM.US,D,20090710,000000,4.1004,4.2204,4.0586,4.1887,19675230,0
+UWM.US,D,20090713,000000,4.2254,4.404,4.0784,4.382,20817208,0
+UWM.US,D,20090714,000000,4.3918,4.4754,4.3456,4.4606,16664000,0
+UWM.US,D,20090715,000000,4.6098,4.8185,4.5758,4.7815,16548904,0
+UWM.US,D,20090716,000000,4.7585,4.9655,4.7334,4.9125,14564202,0
+UWM.US,D,20090717,000000,4.938,4.9405,4.8435,4.878,12285046,0
+UWM.US,D,20090720,000000,4.938,5.0295,4.9,4.9945,16312290,0
+UWM.US,D,20090721,000000,5.088,5.093,4.851,4.9845,16377390,0
+UWM.US,D,20090722,000000,4.9265,5.12,4.922,5.0465,13247058,0
+UWM.US,D,20090723,000000,5.056,5.4285,5.039,5.3745,21303198,0
+UWM.US,D,20090724,000000,5.311,5.436,5.2625,5.4335,12585164,0
+UWM.US,D,20090727,000000,5.431,5.507,5.35,5.4825,16848292,0
+UWM.US,D,20090728,000000,5.422,5.5265,5.3375,5.4895,23031974,0
+UWM.US,D,20090729,000000,5.431,5.4895,5.377,5.4435,15614934,0
+UWM.US,D,20090730,000000,5.5885,5.753,5.5465,5.622,20039440,0
+UWM.US,D,20090731,000000,5.5785,5.7215,5.5605,5.5605,13583084,0
+UWM.US,D,20090803,000000,5.7215,5.785,5.5935,5.7805,19514644,0
+UWM.US,D,20090804,000000,5.709,5.9335,5.699,5.8805,16839180,0
+UWM.US,D,20090805,000000,5.9005,5.9005,5.664,5.778,19186468,0
+UWM.US,D,20090806,000000,5.8225,5.857,5.5835,5.612,14051916,0
+UWM.US,D,20090807,000000,5.785,6.034,5.724,5.8955,17739336,0
+UWM.US,D,20090810,000000,5.8395,5.9725,5.799,5.9105,11839404,0
+UWM.US,D,20090811,000000,5.8445,5.869,5.6515,5.719,15732110,0
+UWM.US,D,20090812,000000,5.7115,6.029,5.709,5.8885,18713074,0
+UWM.US,D,20090813,000000,5.9725,6.0195,5.802,5.9725,18157908,0
+UWM.US,D,20090814,000000,5.9655,5.9725,5.612,5.7365,15374156,0
+UWM.US,D,20090817,000000,5.507,5.5195,5.3845,5.414,17448130,0
+UWM.US,D,20090818,000000,5.485,5.6195,5.4285,5.5555,10015416,0
+UWM.US,D,20090819,000000,5.4265,5.699,5.4095,5.6815,14910968,0
+UWM.US,D,20090820,000000,5.669,5.8375,5.6195,5.816,10831198,0
+UWM.US,D,20090821,000000,5.9355,6.1225,5.9235,6.0805,15021594,0
+UWM.US,D,20090824,000000,6.144,6.2105,6.017,6.0785,18119226,0
+UWM.US,D,20090825,000000,6.1375,6.2585,6.095,6.1245,12841954,0
+UWM.US,D,20090826,000000,6.108,6.2135,6.0615,6.144,10276322,0
+UWM.US,D,20090827,000000,6.1325,6.1785,5.8855,6.151,8915220,0
+UWM.US,D,20090828,000000,6.263,6.3015,5.9825,6.066,7886508,0
+UWM.US,D,20090831,000000,5.9405,5.9705,5.8255,5.8855,9002810,0
+UWM.US,D,20090901,000000,5.816,6.0735,5.5655,5.595,22850748,0
+UWM.US,D,20090902,000000,5.5635,5.6445,5.5265,5.5605,11438248,0
+UWM.US,D,20090903,000000,5.617,5.694,5.473,5.689,8001608,0
+UWM.US,D,20090904,000000,5.669,5.857,5.605,5.8395,8525542,0
+UWM.US,D,20090908,000000,5.9775,5.9855,5.8375,5.9755,8316278,0
+UWM.US,D,20090909,000000,5.9805,6.2535,5.938,6.171,13812860,0
+UWM.US,D,20090910,000000,6.1735,6.3645,6.083,6.338,11609836,0
+UWM.US,D,20090911,000000,6.3745,6.455,6.2705,6.333,11071072,0
+UWM.US,D,20090914,000000,6.2405,6.48,6.2205,6.4675,14065002,0
+UWM.US,D,20090915,000000,6.46,6.617,6.4135,6.5785,11341358,0
+UWM.US,D,20090916,000000,6.64,6.849,6.6,6.849,16383098,0
+UWM.US,D,20090917,000000,6.837,6.9715,6.749,6.827,15918362,0
+UWM.US,D,20090918,000000,6.914,6.921,6.7295,6.8665,10675518,0
+UWM.US,D,20090921,000000,6.7465,6.8865,6.7155,6.837,7949844,0
+UWM.US,D,20090922,000000,6.936,6.984,6.837,6.929,7845292,0
+UWM.US,D,20090923,000000,6.958,7.0635,6.774,6.8035,11080642,0
+UWM.US,D,20090924,000000,6.8225,6.869,6.425,6.527,14769762,0
+UWM.US,D,20090925,000000,6.4675,6.5565,6.3745,6.4475,9171438,0
+UWM.US,D,20090928,000000,6.527,6.825,6.49,6.7565,7340754,0
+UWM.US,D,20090929,000000,6.7565,6.8665,6.6795,6.6955,7230980,0
+UWM.US,D,20090930,000000,6.725,6.7465,6.379,6.529,12389982,0
+UWM.US,D,20091001,000000,6.507,6.517,6.113,6.1225,12064042,0
+UWM.US,D,20091002,000000,6.0025,6.151,5.9455,6.039,11670592,0
+UWM.US,D,20091005,000000,6.105,6.311,6.059,6.2555,8315156,0
+UWM.US,D,20091006,000000,6.3645,6.561,6.3305,6.4925,12081098,0
+UWM.US,D,20091007,000000,6.465,6.5515,6.4325,6.5045,7089940,0
+UWM.US,D,20091008,000000,6.625,6.749,6.544,6.617,10128022,0
+UWM.US,D,20091009,000000,6.637,6.791,6.6075,6.771,6062606,0
+UWM.US,D,20091012,000000,6.8515,6.909,6.7105,6.779,4992680,0
+UWM.US,D,20091013,000000,6.7565,6.786,6.5925,6.72,7717366,0
+UWM.US,D,20091014,000000,6.921,6.999,6.8005,6.9715,6897624,0
+UWM.US,D,20091015,000000,6.9015,6.9965,6.8615,6.967,5963330,0
+UWM.US,D,20091016,000000,6.8815,6.9015,6.7035,6.8295,9783562,0
+UWM.US,D,20091019,000000,6.869,7.009,6.7565,6.929,10479090,0
+UWM.US,D,20091020,000000,6.953,6.962,6.672,6.749,8479192,0
+UWM.US,D,20091021,000000,6.723,6.979,6.544,6.5735,10675984,0
+UWM.US,D,20091022,000000,6.5585,6.8055,6.409,6.7465,11070816,0
+UWM.US,D,20091023,000000,6.779,6.818,6.4475,6.4775,11957718,0
+UWM.US,D,20091026,000000,6.5095,6.7035,6.2825,6.3575,14634954,0
+UWM.US,D,20091027,000000,6.3575,6.4225,6.1685,6.1885,15453394,0
+UWM.US,D,20091028,000000,6.149,6.1935,5.729,5.7805,16739658,0
+UWM.US,D,20091029,000000,5.876,6.0615,5.8325,5.995,15459526,0
+UWM.US,D,20091030,000000,5.943,5.9575,5.595,5.674,21140276,0
+UWM.US,D,20091102,000000,5.729,5.8255,5.4685,5.654,22126130,0
+UWM.US,D,20091103,000000,5.5805,5.8225,5.5415,5.8115,15052522,0
+UWM.US,D,20091104,000000,5.8905,5.9405,5.6565,5.659,15489240,0
+UWM.US,D,20091105,000000,5.799,6.032,5.753,6.01,12377106,0
+UWM.US,D,20091106,000000,5.876,6.118,5.8495,6.0125,10773338,0
+UWM.US,D,20091109,000000,6.12,6.263,6.12,6.2585,10347256,0
+UWM.US,D,20091110,000000,6.2335,6.3135,6.0785,6.1585,9401144,0
+UWM.US,D,20091111,000000,6.2825,6.382,6.166,6.2655,17128468,0
+UWM.US,D,20091112,000000,6.2725,6.3575,5.9925,6.0245,11860230,0
+UWM.US,D,20091113,000000,6.064,6.1935,5.9205,6.144,13626290,0
+UWM.US,D,20091116,000000,6.2355,6.5585,6.2255,6.4725,12950880,0
+UWM.US,D,20091117,000000,6.4225,6.5095,6.3525,6.4625,11837540,0
+UWM.US,D,20091118,000000,6.485,6.4925,6.3255,6.445,7844782,0
+UWM.US,D,20091119,000000,6.316,6.338,6.022,6.1245,17504680,0
+UWM.US,D,20091120,000000,6.032,6.151,6,6.11,10079664,0
+UWM.US,D,20091123,000000,6.2725,6.465,6.2535,6.3255,13976928,0
+UWM.US,D,20091124,000000,6.3135,6.316,6.113,6.263,15118572,0
+UWM.US,D,20091125,000000,6.3525,6.3595,6.2455,6.2605,8171216,0
+UWM.US,D,20091127,000000,5.799,6.115,5.778,5.9525,7819264,0
+UWM.US,D,20091130,000000,5.9105,6.0125,5.744,5.9825,15461794,0
+UWM.US,D,20091201,000000,6.11,6.2285,6.0735,6.171,12583112,0
+UWM.US,D,20091202,000000,6.2035,6.435,6.1985,6.3235,14465888,0
+UWM.US,D,20091203,000000,6.387,6.4725,6.1635,6.1785,14858252,0
+UWM.US,D,20091204,000000,6.4375,6.5755,6.2405,6.465,25873432,0
+UWM.US,D,20091207,000000,6.4775,6.5635,6.4115,6.4875,14573268,0
+UWM.US,D,20091208,000000,6.4185,6.4875,6.2585,6.387,15762382,0
+UWM.US,D,20091209,000000,6.3775,6.4065,6.2385,6.3675,11912322,0
+UWM.US,D,20091210,000000,6.4135,6.48,6.2585,6.3065,13841386,0
+UWM.US,D,20091211,000000,6.394,6.445,6.275,6.4205,9784200,0
+UWM.US,D,20091214,000000,6.529,6.625,6.379,6.617,8192600,0
+UWM.US,D,20091215,000000,6.5875,6.7105,6.5565,6.5755,9072212,0
+UWM.US,D,20091216,000000,6.665,6.7295,6.5825,6.66,8605524,0
+UWM.US,D,20091217,000000,6.5825,6.635,6.4225,6.519,10004336,0
+UWM.US,D,20091218,000000,6.615,6.632,6.45,6.625,9558026,0
+UWM.US,D,20091221,000000,6.734,6.837,6.7295,6.8105,11604932,0
+UWM.US,D,20091222,000000,6.832,6.9555,6.7955,6.936,10277700,0
+UWM.US,D,20091223,000000,7.021,7.12,6.939,7.12,7426998,0
+UWM.US,D,20091224,000000,7.157,7.179,7.122,7.169,2415832,0
+UWM.US,D,20091228,000000,7.2225,7.2305,7.0835,7.162,5047358,0
+UWM.US,D,20091229,000000,7.188,7.208,7.132,7.147,3191142,0
+UWM.US,D,20091230,000000,7.096,7.1955,7.0115,7.13,6341632,0
+UWM.US,D,20091231,000000,7.144,7.2155,6.929,6.949,5360106,0
+UWM.US,D,20100104,000000,7.157,7.315,7.149,7.303,16767180,0
+UWM.US,D,20100105,000000,7.284,7.3495,7.181,7.2515,11994032,0
+UWM.US,D,20100106,000000,7.2545,7.3345,7.2105,7.2445,10030678,0
+UWM.US,D,20100107,000000,7.2445,7.359,7.1125,7.3445,11694976,0
+UWM.US,D,20100108,000000,7.296,7.426,7.2645,7.426,8869224,0
+UWM.US,D,20100111,000000,7.496,7.514,7.3125,7.3785,10502962,0
+UWM.US,D,20100112,000000,7.279,7.3495,7.139,7.2055,12182466,0
+UWM.US,D,20100113,000000,7.2565,7.421,7.1345,7.396,18149636,0
+UWM.US,D,20100114,000000,7.342,7.496,7.3125,7.441,8579190,0
+UWM.US,D,20100115,000000,7.461,7.493,7.137,7.2255,13712776,0
+UWM.US,D,20100119,000000,7.286,7.501,7.284,7.501,9697786,0
+UWM.US,D,20100120,000000,7.391,7.3935,7.115,7.2935,13402144,0
+UWM.US,D,20100121,000000,7.291,7.406,6.989,7.0285,23960280,0
+UWM.US,D,20100122,000000,7.021,7.086,6.7295,6.764,27670286,0
+UWM.US,D,20100125,000000,6.8615,6.874,6.6985,6.7985,16095466,0
+UWM.US,D,20100126,000000,6.744,6.849,6.655,6.6745,17092104,0
+UWM.US,D,20100127,000000,6.6125,6.825,6.561,6.8055,20848666,0
+UWM.US,D,20100128,000000,6.8345,6.8395,6.45,6.5805,18852898,0
+UWM.US,D,20100129,000000,6.637,6.769,6.4065,6.4325,18782834,0
+UWM.US,D,20100201,000000,6.4975,6.605,6.4425,6.5785,13565842,0
+UWM.US,D,20100202,000000,6.6025,6.742,6.539,6.7135,13833516,0
+UWM.US,D,20100203,000000,6.66,6.754,6.5315,6.645,13294256,0
+UWM.US,D,20100204,000000,6.544,6.5515,6.186,6.196,20877136,0
+UWM.US,D,20100205,000000,6.2105,6.2535,5.9755,6.2385,24663690,0
+UWM.US,D,20100208,000000,6.191,6.3085,6.103,6.118,11871446,0
+UWM.US,D,20100209,000000,6.2605,6.3595,6.1325,6.2655,15268068,0
+UWM.US,D,20100210,000000,6.2435,6.343,6.115,6.3065,11914528,0
+UWM.US,D,20100211,000000,6.2915,6.522,6.1785,6.5095,8640794,0
+UWM.US,D,20100212,000000,6.392,6.63,6.3525,6.63,13814590,0
+UWM.US,D,20100216,000000,6.7465,6.8395,6.625,6.82,9180306,0
+UWM.US,D,20100217,000000,6.894,6.9555,6.8225,6.919,9957592,0
+UWM.US,D,20100218,000000,6.929,7.0385,6.874,7.0385,7126542,0
+UWM.US,D,20100219,000000,6.984,7.127,6.96,7.066,11775364,0
+UWM.US,D,20100222,000000,7.139,7.147,7.051,7.1075,7843638,0
+UWM.US,D,20100223,000000,7.081,7.1025,6.894,6.934,15752446,0
+UWM.US,D,20100224,000000,6.989,7.12,6.946,7.056,9053974,0
+UWM.US,D,20100225,000000,6.859,7.0685,6.813,7.0535,13620972,0
+UWM.US,D,20100226,000000,7.076,7.0835,6.924,7.0015,9593292,0
+UWM.US,D,20100301,000000,7.1075,7.332,7.1025,7.315,11045730,0
+UWM.US,D,20100302,000000,7.3785,7.522,7.3545,7.431,11505032,0
+UWM.US,D,20100303,000000,7.507,7.6065,7.443,7.519,11184502,0
+UWM.US,D,20100304,000000,7.534,7.5785,7.463,7.559,9024594,0
+UWM.US,D,20100305,000000,7.6535,7.891,7.6115,7.8645,9385466,0
+UWM.US,D,20100308,000000,7.872,7.9425,7.8455,7.8955,6299748,0
+UWM.US,D,20100309,000000,7.8555,8.075,7.848,7.96,8170030,0
+UWM.US,D,20100310,000000,7.972,8.1735,7.9645,8.0925,8006730,0
+UWM.US,D,20100311,000000,7.997,8.1665,7.9325,8.137,8945048,0
+UWM.US,D,20100312,000000,8.225,8.2325,8.0245,8.1245,9395530,0
+UWM.US,D,20100315,000000,8.1145,8.147,7.9525,8.0805,6889290,0
+UWM.US,D,20100316,000000,8.149,8.2125,8.0395,8.2105,11137370,0
+UWM.US,D,20100317,000000,8.2525,8.4065,8.2425,8.306,9175256,0
+UWM.US,D,20100318,000000,8.306,8.382,8.2325,8.2595,9539856,0
+UWM.US,D,20100319,000000,8.3085,8.3175,7.992,8.0605,10832870,0
+UWM.US,D,20100322,000000,7.9325,8.311,7.8985,8.2645,11454254,0
+UWM.US,D,20100323,000000,8.2965,8.4925,8.2175,8.4875,10908248,0
+UWM.US,D,20100324,000000,8.3965,8.458,8.294,8.294,7694056,0
+UWM.US,D,20100325,000000,8.4415,8.5585,8.183,8.198,15484540,0
+UWM.US,D,20100326,000000,8.2645,8.367,8.1245,8.1635,11294240,0
+UWM.US,D,20100329,000000,8.2575,8.3205,8.188,8.2695,4906010,0
+UWM.US,D,20100330,000000,8.306,8.4045,8.2005,8.3225,7990862,0
+UWM.US,D,20100331,000000,8.2625,8.4265,8.1765,8.1805,7318106,0
+UWM.US,D,20100401,000000,8.313,8.3945,8.1615,8.325,8645722,0
+UWM.US,D,20100405,000000,8.377,8.649,8.332,8.6465,8207122,0
+UWM.US,D,20100406,000000,8.588,8.792,8.5515,8.7505,10556316,0
+UWM.US,D,20100407,000000,8.7225,8.792,8.5805,8.691,7161572,0
+UWM.US,D,20100408,000000,8.637,8.765,8.5045,8.676,8262126,0
+UWM.US,D,20100409,000000,8.6985,8.777,8.593,8.77,7290538,0
+UWM.US,D,20100412,000000,8.78,8.882,8.7455,8.8435,6485626,0
+UWM.US,D,20100413,000000,8.8085,8.8995,8.701,8.887,5306616,0
+UWM.US,D,20100414,000000,8.995,9.2685,8.9655,9.2665,8645902,0
+UWM.US,D,20100415,000000,9.2635,9.362,9.2395,9.323,7084808,0
+UWM.US,D,20100416,000000,9.2765,9.3355,8.9435,9.076,15809402,0
+UWM.US,D,20100419,000000,8.9755,9.154,8.7375,9.002,14639918,0
+UWM.US,D,20100420,000000,9.081,9.2445,9.007,9.2325,8936140,0
+UWM.US,D,20100421,000000,9.2635,9.396,9.1925,9.3595,8975720,0
+UWM.US,D,20100422,000000,9.166,9.596,9.068,9.556,12889656,0
+UWM.US,D,20100423,000000,9.596,9.784,9.489,9.762,9790426,0
+UWM.US,D,20100426,000000,9.777,9.902,9.684,9.69,9575908,0
+UWM.US,D,20100427,000000,9.618,9.792,9.21,9.242,17611868,0
+UWM.US,D,20100428,000000,9.355,9.399,9.185,9.2735,12910156,0
+UWM.US,D,20100429,000000,9.4175,9.674,9.3015,9.662,11931152,0
+UWM.US,D,20100430,000000,9.666,9.698,9.093,9.101,15348882,0
+UWM.US,D,20100503,000000,9.2175,9.522,9.2075,9.514,12586940,0
+UWM.US,D,20100504,000000,9.235,9.237,8.802,8.9185,18079574,0
+UWM.US,D,20100505,000000,8.76,8.9045,8.514,8.642,16430884,0
+UWM.US,D,20100506,000000,8.522,8.7185,7.009,7.9645,34297802,0
+UWM.US,D,20100507,000000,7.8555,8.0725,7.3665,7.529,28840610,0
+UWM.US,D,20100510,000000,8.2745,8.385,8.1275,8.377,17278726,0
+UWM.US,D,20100511,000000,8.1785,8.7475,8.1275,8.49,18298558,0
+UWM.US,D,20100512,000000,8.588,9.035,8.571,9.02,15179618,0
+UWM.US,D,20100513,000000,8.9735,9.137,8.757,8.846,16209906,0
+UWM.US,D,20100514,000000,8.7255,8.7325,8.2645,8.495,20470926,0
+UWM.US,D,20100517,000000,8.6095,8.7455,8.0585,8.5315,12360700,0
+UWM.US,D,20100518,000000,8.762,8.807,8.149,8.2425,17099866,0
+UWM.US,D,20100519,000000,8.1245,8.311,7.7785,8.0095,20365856,0
+UWM.US,D,20100520,000000,7.5985,7.6685,7.188,7.198,27212478,0
+UWM.US,D,20100521,000000,6.953,7.542,6.889,7.408,33921968,0
+UWM.US,D,20100524,000000,7.3445,7.491,7.2005,7.2155,20978446,0
+UWM.US,D,20100525,000000,6.904,7.2225,6.652,7.2105,24638280,0
+UWM.US,D,20100526,000000,7.2615,7.6065,7.167,7.2305,19368226,0
+UWM.US,D,20100527,000000,7.6175,7.872,7.488,7.8675,14871294,0
+UWM.US,D,20100528,000000,7.808,7.8765,7.544,7.656,16161978,0
+UWM.US,D,20100601,000000,7.517,7.71,7.1905,7.2005,18939820,0
+UWM.US,D,20100602,000000,7.281,7.6135,7.152,7.6065,13092166,0
+UWM.US,D,20100603,000000,7.641,7.838,7.564,7.7965,14450280,0
+UWM.US,D,20100604,000000,7.3565,7.514,6.9715,7.0115,24677352,0
+UWM.US,D,20100607,000000,7.081,7.139,6.642,6.66,17478242,0
+UWM.US,D,20100608,000000,6.6935,6.7985,6.394,6.635,21245308,0
+UWM.US,D,20100609,000000,6.7515,6.974,6.5805,6.65,16983228,0
+UWM.US,D,20100610,000000,6.889,7.115,6.8415,7.11,12430222,0
+UWM.US,D,20100611,000000,6.939,7.3245,6.9165,7.3105,9822680,0
+UWM.US,D,20100614,000000,7.501,7.6585,7.359,7.398,12810722,0
+UWM.US,D,20100615,000000,7.534,7.811,7.466,7.76,11647818,0
+UWM.US,D,20100616,000000,7.641,7.8645,7.6065,7.705,11933028,0
+UWM.US,D,20100617,000000,7.803,7.821,7.542,7.715,12119464,0
+UWM.US,D,20100618,000000,7.7695,7.8625,7.651,7.735,8419198,0
+UWM.US,D,20100621,000000,7.9845,8.0095,7.486,7.5735,15090698,0
+UWM.US,D,20100622,000000,7.6345,7.7965,7.2445,7.2665,13844716,0
+UWM.US,D,20100623,000000,7.2275,7.371,7.046,7.218,14486606,0
+UWM.US,D,20100624,000000,7.0975,7.208,6.9555,6.994,11933724,0
+UWM.US,D,20100625,000000,7.036,7.289,6.914,7.2225,14466488,0
+UWM.US,D,20100628,000000,7.2205,7.3615,7.0685,7.147,9656490,0
+UWM.US,D,20100629,000000,6.909,6.909,6.4995,6.6,17030738,0
+UWM.US,D,20100630,000000,6.561,6.766,6.4115,6.4525,15410314,0
+UWM.US,D,20100701,000000,6.4625,6.507,6.027,6.3525,22054426,0
+UWM.US,D,20100702,000000,6.4115,6.4425,6.1325,6.2205,13514866,0
+UWM.US,D,20100706,000000,6.4375,6.5415,5.9755,6.0465,16036240,0
+UWM.US,D,20100707,000000,6.083,6.4825,6.083,6.4675,12216468,0
+UWM.US,D,20100708,000000,6.625,6.689,6.4625,6.655,11867852,0
+UWM.US,D,20100709,000000,6.657,6.864,6.617,6.859,8298682,0
+UWM.US,D,20100712,000000,6.832,6.919,6.5825,6.723,7451706,0
+UWM.US,D,20100713,000000,6.909,7.1905,6.844,7.137,12450558,0
+UWM.US,D,20100714,000000,7.1,7.181,6.974,7.086,10443794,0
+UWM.US,D,20100715,000000,7.115,7.115,6.786,6.9555,12901580,0
+UWM.US,D,20100716,000000,6.8515,6.879,6.409,6.4525,14788780,0
+UWM.US,D,20100719,000000,6.49,6.5515,6.2535,6.4925,10684954,0
+UWM.US,D,20100720,000000,6.3135,6.742,6.2675,6.72,12352856,0
+UWM.US,D,20100721,000000,6.8295,6.8515,6.4475,6.485,15146006,0
+UWM.US,D,20100722,000000,6.6765,6.984,6.6765,6.944,15964636,0
+UWM.US,D,20100723,000000,6.869,7.303,6.8345,7.279,16566988,0
+UWM.US,D,20100726,000000,7.352,7.6245,7.271,7.6195,13267492,0
+UWM.US,D,20100727,000000,7.753,7.7985,7.509,7.559,16016128,0
+UWM.US,D,20100728,000000,7.539,7.6065,7.2305,7.3105,14163804,0
+UWM.US,D,20100729,000000,7.448,7.505,7.046,7.279,20829812,0
+UWM.US,D,20100730,000000,7.086,7.416,7.0235,7.3005,16470418,0
+UWM.US,D,20100802,000000,7.562,7.6295,7.418,7.539,10354462,0
+UWM.US,D,20100803,000000,7.498,7.6295,7.303,7.421,9890890,0
+UWM.US,D,20100804,000000,7.507,7.6175,7.446,7.5765,10260784,0
+UWM.US,D,20100805,000000,7.431,7.557,7.386,7.398,7083324,0
+UWM.US,D,20100806,000000,7.162,7.3735,7.0235,7.3105,13896218,0
+UWM.US,D,20100809,000000,7.418,7.527,7.315,7.473,9483462,0
+UWM.US,D,20100810,000000,7.317,7.3665,7.0785,7.188,15330410,0
+UWM.US,D,20100811,000000,6.9065,6.9065,6.585,6.632,16141378,0
+UWM.US,D,20100812,000000,6.3625,6.637,6.34,6.554,15166548,0
+UWM.US,D,20100813,000000,6.4995,6.5365,6.387,6.4015,10067072,0
+UWM.US,D,20100816,000000,6.3235,6.5875,6.2675,6.502,13616196,0
+UWM.US,D,20100817,000000,6.652,6.844,6.5755,6.732,10105984,0
+UWM.US,D,20100818,000000,6.7155,6.9065,6.5875,6.774,10124808,0
+UWM.US,D,20100819,000000,6.725,6.764,6.3725,6.4135,14012690,0
+UWM.US,D,20100820,000000,6.348,6.4185,6.2035,6.404,10818770,0
+UWM.US,D,20100823,000000,6.512,6.5735,6.2355,6.2455,11966400,0
+UWM.US,D,20100824,000000,6.039,6.2385,5.9235,6.103,16540932,0
+UWM.US,D,20100825,000000,5.9975,6.3085,5.9505,6.275,15032602,0
+UWM.US,D,20100826,000000,6.3255,6.4325,6.1415,6.196,16117366,0
+UWM.US,D,20100827,000000,6.3355,6.5415,6.0805,6.517,18240924,0
+UWM.US,D,20100830,000000,6.4475,6.512,6.2235,6.2255,11911114,0
+UWM.US,D,20100831,000000,6.196,6.35,6.098,6.196,23965676,0
+UWM.US,D,20100901,000000,6.416,6.6815,6.3775,6.6795,19594696,0
+UWM.US,D,20100902,000000,6.6765,6.859,6.627,6.827,10515964,0
+UWM.US,D,20100903,000000,7.036,7.115,6.9115,7.0635,13211974,0
+UWM.US,D,20100907,000000,7.021,7.0235,6.754,6.8035,10276028,0
+UWM.US,D,20100908,000000,6.832,6.989,6.825,6.8815,11841028,0
+UWM.US,D,20100909,000000,7.0975,7.1025,6.789,6.8915,10446796,0
+UWM.US,D,20100910,000000,6.953,7.014,6.8515,6.931,7660636,0
+UWM.US,D,20100913,000000,7.091,7.3125,7.0635,7.2615,9990588,0
+UWM.US,D,20100914,000000,7.232,7.342,7.157,7.208,12065546,0
+UWM.US,D,20100915,000000,7.167,7.3295,7.0585,7.289,7530714,0
+UWM.US,D,20100916,000000,7.2595,7.298,7.0735,7.198,11611308,0
+UWM.US,D,20100917,000000,7.296,7.322,7.051,7.2465,9942866,0
+UWM.US,D,20100920,000000,7.303,7.698,7.203,7.651,13634872,0
+UWM.US,D,20100921,000000,7.6585,7.753,7.547,7.5665,14124068,0
+UWM.US,D,20100922,000000,7.524,7.627,7.271,7.381,11909062,0
+UWM.US,D,20100923,000000,7.269,7.493,7.159,7.2055,11054352,0
+UWM.US,D,20100924,000000,7.408,7.6885,7.3885,7.671,11550330,0
+UWM.US,D,20100927,000000,7.676,7.715,7.5665,7.639,9870864,0
+UWM.US,D,20100928,000000,7.676,7.818,7.391,7.7815,13665672,0
+UWM.US,D,20100929,000000,7.76,7.8955,7.71,7.831,14437214,0
+UWM.US,D,20100930,000000,7.9395,8.0345,7.666,7.7885,19987730,0
+UWM.US,D,20101001,000000,7.9375,7.967,7.735,7.8765,13853444,0
+UWM.US,D,20101004,000000,7.836,7.9295,7.557,7.666,12717372,0
+UWM.US,D,20101005,000000,7.833,8.137,7.735,8.095,12741760,0
+UWM.US,D,20101006,000000,8.078,8.144,7.9495,8.037,8454500,0
+UWM.US,D,20101007,000000,8.144,8.149,7.881,7.9995,9162960,0
+UWM.US,D,20101008,000000,8.0195,8.2865,7.9345,8.203,9950026,0
+UWM.US,D,20101011,000000,8.2105,8.332,8.1635,8.2175,8961478,0
+UWM.US,D,20101012,000000,8.1685,8.3225,7.9945,8.2725,12116058,0
+UWM.US,D,20101013,000000,8.367,8.6395,8.313,8.5045,11726084,0
+UWM.US,D,20101014,000000,8.512,8.595,8.342,8.512,9972428,0
+UWM.US,D,20101015,000000,8.6445,8.666,8.342,8.4415,12820410,0
+UWM.US,D,20101018,000000,8.5045,8.6075,8.4345,8.585,9754938,0
+UWM.US,D,20101019,000000,8.37,8.544,8.1125,8.2375,15884666,0
+UWM.US,D,20101020,000000,8.327,8.5075,8.2625,8.4065,10974198,0
+UWM.US,D,20101021,000000,8.4975,8.6195,8.1145,8.335,19127992,0
+UWM.US,D,20101022,000000,8.377,8.4555,8.3085,8.4345,7796750,0
+UWM.US,D,20101025,000000,8.5685,8.7475,8.509,8.5365,11740814,0
+UWM.US,D,20101026,000000,8.444,8.637,8.352,8.5265,11185974,0
+UWM.US,D,20101027,000000,8.4045,8.5075,8.2475,8.4755,11994654,0
+UWM.US,D,20101028,000000,8.6125,8.6245,8.304,8.3895,7621030,0
+UWM.US,D,20101029,000000,8.3225,8.514,8.3155,8.4315,7512356,0
+UWM.US,D,20101101,000000,8.514,8.637,8.1905,8.3175,12570188,0
+UWM.US,D,20101102,000000,8.524,8.669,8.4245,8.651,11542752,0
+UWM.US,D,20101103,000000,8.681,8.7425,8.468,8.7305,19996734,0
+UWM.US,D,20101104,000000,9.042,9.1725,8.992,9.166,11650908,0
+UWM.US,D,20101105,000000,9.1975,9.326,9.1565,9.2715,8680960,0
+UWM.US,D,20101108,000000,9.22,9.3035,9.1075,9.257,7936496,0
+UWM.US,D,20101109,000000,9.3035,9.3405,8.9085,9.012,10972922,0
+UWM.US,D,20101110,000000,9.032,9.205,8.8575,9.2,8777212,0
+UWM.US,D,20101111,000000,9.005,9.205,8.9385,9.13,6565358,0
+UWM.US,D,20101112,000000,8.9585,9.093,8.8,8.8335,7925826,0
+UWM.US,D,20101115,000000,8.9165,9.032,8.821,8.831,4939958,0
+UWM.US,D,20101116,000000,8.7035,8.7355,8.367,8.4825,14555116,0
+UWM.US,D,20101117,000000,8.519,8.5785,8.4365,8.544,5815756,0
+UWM.US,D,20101118,000000,8.7425,8.9535,8.7405,8.8675,9635206,0
+UWM.US,D,20101119,000000,8.8085,8.9635,8.701,8.9215,6659768,0
+UWM.US,D,20101122,000000,8.8625,9.056,8.752,9.017,8284930,0
+UWM.US,D,20101123,000000,8.792,8.872,8.6885,8.841,11607886,0
+UWM.US,D,20101124,000000,9.005,9.2395,8.997,9.2395,8166426,0
+UWM.US,D,20101126,000000,9.1205,9.2325,9.083,9.1105,3478260,0
+UWM.US,D,20101129,000000,9.0485,9.1825,8.8085,9.1395,13501146,0
+UWM.US,D,20101130,000000,8.926,9.1155,8.848,8.988,11009798,0
+UWM.US,D,20101201,000000,9.3305,9.4415,9.321,9.3945,10723806,0
+UWM.US,D,20101202,000000,9.415,9.62,9.3915,9.586,6917686,0
+UWM.US,D,20101203,000000,9.512,9.78,9.489,9.718,6182406,0
+UWM.US,D,20101206,000000,9.71,9.898,9.679,9.838,4932520,0
+UWM.US,D,20101207,000000,10.077,10.127,9.916,9.956,10076098,0
+UWM.US,D,20101208,000000,9.997,10.068,9.906,9.95,7069488,0
+UWM.US,D,20101209,000000,10.094,10.094,9.934,10.014,4749338,0
+UWM.US,D,20101210,000000,10.077,10.31,10.008,10.269,5362392,0
+UWM.US,D,20101213,000000,10.34,10.376,10.157,10.159,4723336,0
+UWM.US,D,20101214,000000,10.252,10.257,10.114,10.157,6296138,0
+UWM.US,D,20101215,000000,10.134,10.342,10.044,10.082,5371468,0
+UWM.US,D,20101216,000000,10.122,10.318,10.036,10.272,9473666,0
+UWM.US,D,20101217,000000,10.289,10.37,10.144,10.328,5145530,0
+UWM.US,D,20101220,000000,10.412,10.538,10.308,10.42,6454868,0
+UWM.US,D,20101221,000000,10.494,10.668,10.49,10.652,5300100,0
+UWM.US,D,20101222,000000,10.698,10.735,10.616,10.638,3953812,0
+UWM.US,D,20101223,000000,10.676,10.72,10.586,10.622,3596202,0
+UWM.US,D,20101227,000000,10.552,10.717,10.504,10.678,3981796,0
+UWM.US,D,20101228,000000,10.715,10.73,10.561,10.616,4752732,0
+UWM.US,D,20101229,000000,10.664,10.69,10.622,10.661,1907574,0
+UWM.US,D,20101230,000000,10.642,10.745,10.624,10.628,3927928,0
+UWM.US,D,20101231,000000,10.598,10.652,10.461,10.463,3066448,0
+UWM.US,D,20110103,000000,10.664,10.956,10.614,10.842,7084636,0
+UWM.US,D,20110104,000000,10.911,10.926,10.291,10.524,9407062,0
+UWM.US,D,20110105,000000,10.514,10.772,10.442,10.762,6780824,0
+UWM.US,D,20110106,000000,10.784,10.819,10.581,10.674,5095378,0
+UWM.US,D,20110107,000000,10.737,10.791,10.252,10.544,9994236,0
+UWM.US,D,20110110,000000,10.466,10.747,10.304,10.656,10351648,0
+UWM.US,D,20110111,000000,10.774,10.855,10.638,10.75,6488316,0
+UWM.US,D,20110112,000000,10.936,10.98,10.814,10.924,7176002,0
+UWM.US,D,20110113,000000,10.943,11.024,10.828,10.928,6574108,0
+UWM.US,D,20110114,000000,10.916,11.132,10.872,11.088,4329690,0
+UWM.US,D,20110118,000000,11.026,11.112,10.911,11.112,5544374,0
+UWM.US,D,20110119,000000,11.106,11.137,10.492,10.548,9061654,0
+UWM.US,D,20110120,000000,10.43,10.538,10.218,10.318,10940940,0
+UWM.US,D,20110121,000000,10.452,10.452,10.162,10.184,4878528,0
+UWM.US,D,20110124,000000,10.189,10.41,10.157,10.328,7975412,0
+UWM.US,D,20110125,000000,10.211,10.362,10.114,10.36,8380918,0
+UWM.US,D,20110126,000000,10.394,10.752,10.325,10.688,10000846,0
+UWM.US,D,20110127,000000,10.688,10.835,10.586,10.75,9741338,0
+UWM.US,D,20110128,000000,10.745,10.776,10.206,10.226,9541438,0
+UWM.US,D,20110131,000000,10.344,10.512,10.189,10.36,6746836,0
+UWM.US,D,20110201,000000,10.536,10.914,10.485,10.832,8819770,0
+UWM.US,D,20110202,000000,10.811,10.948,10.756,10.772,6584158,0
+UWM.US,D,20110203,000000,10.747,10.87,10.509,10.842,6227472,0
+UWM.US,D,20110204,000000,10.811,10.901,10.708,10.872,4411594,0
+UWM.US,D,20110207,000000,10.914,11.25,10.892,11.088,5951640,0
+UWM.US,D,20110208,000000,11.096,11.254,11.005,11.252,4624224,0
+UWM.US,D,20110209,000000,11.196,11.267,11.029,11.144,6221938,0
+UWM.US,D,20110210,000000,11.005,11.26,10.98,11.234,5828522,0
+UWM.US,D,20110211,000000,11.152,11.486,11.127,11.486,5221462,0
+UWM.US,D,20110214,000000,11.494,11.627,11.472,11.59,5110190,0
+UWM.US,D,20110215,000000,11.536,11.58,11.413,11.475,3682770,0
+UWM.US,D,20110216,000000,11.524,11.689,11.509,11.647,5480260,0
+UWM.US,D,20110218,000000,11.88,11.956,11.758,11.847,3406506,0
+UWM.US,D,20110222,000000,11.637,11.799,11.201,11.24,9548692,0
+UWM.US,D,20110223,000000,11.262,11.294,10.703,10.855,10955646,0
+UWM.US,D,20110224,000000,10.88,11.09,10.722,10.98,9806858,0
+UWM.US,D,20110225,000000,11.08,11.486,11.073,11.485,7510056,0
+UWM.US,D,20110228,000000,11.622,11.679,11.33,11.514,6859660,0
+UWM.US,D,20110301,000000,11.607,11.617,10.982,11.06,13536522,0
+UWM.US,D,20110302,000000,11.046,11.262,10.958,11.147,11400952,0
+UWM.US,D,20110303,000000,11.374,11.714,11.371,11.654,6766440,0
+UWM.US,D,20110304,000000,11.664,11.664,11.34,11.576,6348216,0
+UWM.US,D,20110307,000000,11.647,11.667,10.996,11.192,8628374,0
+UWM.US,D,20110308,000000,11.196,11.647,11.036,11.548,8398848,0
+UWM.US,D,20110309,000000,11.486,11.588,11.362,11.44,4824912,0
+UWM.US,D,20110310,000000,11.158,11.158,10.791,10.875,8126700,0
+UWM.US,D,20110311,000000,10.686,11.053,10.67,10.911,7164230,0
+UWM.US,D,20110314,000000,10.69,10.956,10.578,10.801,6235510,0
+UWM.US,D,20110315,000000,10.284,10.77,10.206,10.604,9846926,0
+UWM.US,D,20110316,000000,10.517,10.76,10.262,10.396,11356718,0
+UWM.US,D,20110317,000000,10.688,10.703,10.446,10.446,5505322,0
+UWM.US,D,20110318,000000,10.67,10.742,10.602,10.698,5397198,0
+UWM.US,D,20110321,000000,10.976,11.21,10.961,11.21,4937938,0
+UWM.US,D,20110322,000000,11.232,11.272,11.029,11.09,3675652,0
+UWM.US,D,20110323,000000,11.031,11.215,10.809,11.15,6032448,0
+UWM.US,D,20110324,000000,11.314,11.384,11.102,11.323,4528864,0
+UWM.US,D,20110325,000000,11.43,11.74,11.332,11.519,7892796,0
+UWM.US,D,20110328,000000,11.578,11.657,11.437,11.45,4278062,0
+UWM.US,D,20110329,000000,11.486,11.694,11.34,11.667,5860846,0
+UWM.US,D,20110330,000000,11.782,12.006,11.743,11.972,5357364,0
+UWM.US,D,20110331,000000,11.986,12.097,11.932,12.068,6025540,0
+UWM.US,D,20110401,000000,12.242,12.304,12.082,12.163,5432286,0
+UWM.US,D,20110404,000000,12.237,12.286,12.16,12.226,3698598,0
+UWM.US,D,20110405,000000,12.21,12.514,12.163,12.342,6699262,0
+UWM.US,D,20110406,000000,12.485,12.554,12.274,12.384,6098296,0
+UWM.US,D,20110407,000000,12.428,12.518,12.19,12.264,5050480,0
+UWM.US,D,20110408,000000,12.377,12.398,11.9,12.008,5707432,0
+UWM.US,D,20110411,000000,12.026,12.085,11.7,11.796,5174232,0
+UWM.US,D,20110412,000000,11.669,11.74,11.462,11.492,6267830,0
+UWM.US,D,20110413,000000,11.624,11.669,11.35,11.504,6015062,0
+UWM.US,D,20110414,000000,11.323,11.624,11.294,11.612,7499914,0
+UWM.US,D,20110415,000000,11.607,11.842,11.504,11.84,5450882,0
+UWM.US,D,20110418,000000,11.482,11.494,11.267,11.475,6895870,0
+UWM.US,D,20110419,000000,11.546,11.622,11.34,11.47,3380824,0
+UWM.US,D,20110420,000000,11.85,11.952,11.777,11.952,5279088,0
+UWM.US,D,20110421,000000,12.082,12.114,11.912,12.104,3679754,0
+UWM.US,D,20110425,000000,12.075,12.131,11.922,12.088,3085112,0
+UWM.US,D,20110426,000000,12.131,12.455,12.09,12.308,4617652,0
+UWM.US,D,20110427,000000,12.342,12.487,12.237,12.462,4786134,0
+UWM.US,D,20110428,000000,12.44,12.78,12.422,12.622,4686954,0
+UWM.US,D,20110429,000000,12.618,12.752,12.534,12.674,2474354,0
+UWM.US,D,20110502,000000,12.762,12.783,12.35,12.36,9715998,0
+UWM.US,D,20110503,000000,12.326,12.398,11.896,12.07,6105450,0
+UWM.US,D,20110504,000000,12.102,12.102,11.622,11.754,9161090,0
+UWM.US,D,20110505,000000,11.598,11.992,11.531,11.654,12108728,0
+UWM.US,D,20110506,000000,11.922,12.07,11.654,11.758,8410516,0
+UWM.US,D,20110509,000000,11.738,12.06,11.718,12.045,4923350,0
+UWM.US,D,20110510,000000,12.158,12.404,12.134,12.404,4204712,0
+UWM.US,D,20110511,000000,12.328,12.358,11.847,11.964,8536576,0
+UWM.US,D,20110512,000000,11.818,12.23,11.677,12.144,8775986,0
+UWM.US,D,20110513,000000,12.186,12.242,11.768,11.84,8470730,0
+UWM.US,D,20110516,000000,11.672,11.934,11.457,11.477,6636268,0
+UWM.US,D,20110517,000000,11.291,11.48,11.225,11.411,6062646,0
+UWM.US,D,20110518,000000,11.437,11.762,11.401,11.76,4322388,0
+UWM.US,D,20110519,000000,11.904,11.944,11.604,11.804,5954412,0
+UWM.US,D,20110520,000000,11.738,11.796,11.475,11.627,7080092,0
+UWM.US,D,20110523,000000,11.22,11.371,11.168,11.213,6509066,0
+UWM.US,D,20110524,000000,11.277,11.371,11.066,11.112,6168688,0
+UWM.US,D,20110525,000000,11.053,11.457,11.051,11.376,5919756,0
+UWM.US,D,20110526,000000,11.301,11.689,11.287,11.672,5331902,0
+UWM.US,D,20110527,000000,11.78,11.916,11.733,11.828,5453424,0
+UWM.US,D,20110531,000000,12.116,12.173,11.874,12.17,5813700,0
+UWM.US,D,20110601,000000,12.136,12.139,11.384,11.416,9454808,0
+UWM.US,D,20110602,000000,11.455,11.551,11.257,11.391,6907674,0
+UWM.US,D,20110603,000000,11.031,11.291,11.005,11.048,6937662,0
+UWM.US,D,20110606,000000,11.018,11.1,10.674,10.68,8611276,0
+UWM.US,D,20110607,000000,10.823,10.921,10.73,10.742,8169578,0
+UWM.US,D,20110608,000000,10.67,10.735,10.461,10.488,10340676,0
+UWM.US,D,20110609,000000,10.566,10.72,10.468,10.604,8821628,0
+UWM.US,D,20110610,000000,10.482,10.512,10.179,10.262,10211508,0
+UWM.US,D,20110613,000000,10.328,10.436,10.097,10.218,5249468,0
+UWM.US,D,20110614,000000,10.396,10.712,10.376,10.644,7262962,0
+UWM.US,D,20110615,000000,10.416,10.532,10.194,10.274,7707086,0
+UWM.US,D,20110616,000000,10.289,10.49,10.06,10.322,12716060,0
+UWM.US,D,20110617,000000,10.527,10.561,10.226,10.328,10697304,0
+UWM.US,D,20110620,000000,10.249,10.586,10.244,10.509,4306102,0
+UWM.US,D,20110621,000000,10.683,10.996,10.642,10.966,8015636,0
+UWM.US,D,20110622,000000,10.855,11.09,10.796,10.804,7326584,0
+UWM.US,D,20110623,000000,10.544,10.926,10.335,10.877,14419260,0
+UWM.US,D,20110624,000000,10.963,11,10.652,10.772,9168388,0
+UWM.US,D,20110627,000000,10.764,10.98,10.638,10.933,7522244,0
+UWM.US,D,20110628,000000,11.014,11.287,10.968,11.287,7475100,0
+UWM.US,D,20110629,000000,11.34,11.44,11.176,11.374,7554282,0
+UWM.US,D,20110630,000000,11.442,11.614,11.411,11.566,5773642,0
+UWM.US,D,20110701,000000,11.573,11.944,11.506,11.894,8888254,0
+UWM.US,D,20110705,000000,11.932,11.99,11.816,11.964,7429552,0
+UWM.US,D,20110706,000000,11.934,12.092,11.837,12.06,9669094,0
+UWM.US,D,20110707,000000,12.31,12.516,12.237,12.418,6167238,0
+UWM.US,D,20110708,000000,12.131,12.298,12.045,12.284,7590350,0
+UWM.US,D,20110711,000000,11.968,12.099,11.696,11.768,9137436,0
+UWM.US,D,20110712,000000,11.637,11.882,11.609,11.629,10453302,0
+UWM.US,D,20110713,000000,11.782,12.085,11.735,11.835,12709528,0
+UWM.US,D,20110714,000000,11.882,11.995,11.401,11.457,11635540,0
+UWM.US,D,20110715,000000,11.548,11.634,11.435,11.598,6788186,0
+UWM.US,D,20110718,000000,11.501,11.551,11.102,11.24,8175584,0
+UWM.US,D,20110719,000000,11.445,11.762,11.427,11.733,7245432,0
+UWM.US,D,20110720,000000,11.748,11.77,11.556,11.698,6119976,0
+UWM.US,D,20110721,000000,11.78,12.013,11.72,11.922,8902170,0
+UWM.US,D,20110722,000000,11.886,12.004,11.764,11.934,6439744,0
+UWM.US,D,20110725,000000,11.662,11.857,11.573,11.657,5364924,0
+UWM.US,D,20110726,000000,11.612,11.674,11.33,11.485,7513972,0
+UWM.US,D,20110727,000000,11.34,11.34,10.78,10.816,13656114,0
+UWM.US,D,20110728,000000,10.799,11.068,10.735,10.781,8809890,0
+UWM.US,D,20110729,000000,10.468,10.857,10.314,10.715,10643578,0
+UWM.US,D,20110801,000000,10.982,11.073,10.406,10.626,9089834,0
+UWM.US,D,20110802,000000,10.522,10.72,9.908,9.937,13560794,0
+UWM.US,D,20110803,000000,9.924,10.09,9.459,10.068,18560014,0
+UWM.US,D,20110804,000000,9.762,9.792,8.848,8.853,24128308,0
+UWM.US,D,20110805,000000,9.078,9.1615,8.152,8.5415,27584948,0
+UWM.US,D,20110808,000000,7.9845,8.38,7.0585,7.0735,25179354,0
+UWM.US,D,20110809,000000,7.448,8.027,6.7565,8.012,29427990,0
+UWM.US,D,20110810,000000,7.496,7.8405,7.169,7.208,30020986,0
+UWM.US,D,20110811,000000,7.3055,8.149,7.2105,7.915,12536704,0
+UWM.US,D,20110812,000000,8.065,8.2005,7.7935,8.0145,19407400,0
+UWM.US,D,20110815,000000,8.193,8.4825,8.154,8.473,6931926,0
+UWM.US,D,20110816,000000,8.1785,8.382,7.9745,8.1585,10478582,0
+UWM.US,D,20110817,000000,8.2845,8.4065,7.997,8.157,14824478,0
+UWM.US,D,20110818,000000,7.6115,7.6365,7.091,7.232,15999470,0
+UWM.US,D,20110819,000000,6.9115,7.431,6.899,6.962,11724814,0
+UWM.US,D,20110822,000000,7.364,7.376,6.827,6.936,10808462,0
+UWM.US,D,20110823,000000,7.014,7.6175,6.889,7.5935,20024932,0
+UWM.US,D,20110824,000000,7.5735,7.915,7.446,7.811,16063938,0
+UWM.US,D,20110825,000000,7.992,8.063,7.381,7.426,11701234,0
+UWM.US,D,20110826,000000,7.3685,7.836,7.117,7.7915,17809852,0
+UWM.US,D,20110829,000000,8.002,8.544,7.997,8.519,10690260,0
+UWM.US,D,20110830,000000,8.4095,8.7305,8.23,8.6075,17654340,0
+UWM.US,D,20110831,000000,8.716,8.877,8.4095,8.566,16568582,0
+UWM.US,D,20110901,000000,8.595,8.811,8.1225,8.203,15960420,0
+UWM.US,D,20110902,000000,7.823,7.9795,7.534,7.6085,8042888,0
+UWM.US,D,20110906,000000,7.061,7.5735,7.056,7.5685,19210568,0
+UWM.US,D,20110907,000000,7.818,8.1615,7.738,8.144,12281290,0
+UWM.US,D,20110908,000000,8.0245,8.24,7.755,7.833,16399046,0
+UWM.US,D,20110909,000000,7.651,7.745,7.208,7.371,18952176,0
+UWM.US,D,20110912,000000,7.137,7.534,7.13,7.509,19009624,0
+UWM.US,D,20110913,000000,7.6015,7.801,7.443,7.745,15570030,0
+UWM.US,D,20110914,000000,7.8835,8.23,7.5765,8.0145,14646178,0
+UWM.US,D,20110915,000000,8.1635,8.2475,7.925,8.2425,11370976,0
+UWM.US,D,20110916,000000,8.3015,8.38,8.1175,8.2625,12360194,0
+UWM.US,D,20110919,000000,7.9325,8.149,7.7865,7.972,7620446,0
+UWM.US,D,20110920,000000,8.032,8.2105,7.718,7.723,12753692,0
+UWM.US,D,20110921,000000,7.696,7.828,7.144,7.147,15029532,0
+UWM.US,D,20110922,000000,6.66,7.004,6.4925,6.737,36111896,0
+UWM.US,D,20110923,000000,6.7135,6.967,6.6765,6.8915,22660004,0
+UWM.US,D,20110926,000000,7.036,7.167,6.7085,7.149,12783642,0
+UWM.US,D,20110927,000000,7.461,7.7985,7.3395,7.446,16157984,0
+UWM.US,D,20110928,000000,7.443,7.519,6.8565,6.9015,15490730,0
+UWM.US,D,20110929,000000,7.208,7.2615,6.7055,7.12,18056264,0
+UWM.US,D,20110930,000000,6.866,7.083,6.674,6.674,8966662,0
+UWM.US,D,20111003,000000,6.585,6.82,5.9655,5.9905,23211016,0
+UWM.US,D,20111004,000000,5.8645,6.759,5.818,6.744,18171142,0
+UWM.US,D,20111005,000000,6.732,7.0185,6.5635,6.934,13657452,0
+UWM.US,D,20111006,000000,6.884,7.2595,6.813,7.2345,22611546,0
+UWM.US,D,20111007,000000,7.281,7.3295,6.8105,6.8665,12305288,0
+UWM.US,D,20111010,000000,7.181,7.481,7.13,7.478,5235976,0
+UWM.US,D,20111011,000000,7.3445,7.644,7.3005,7.5785,9592638,0
+UWM.US,D,20111012,000000,7.708,7.957,7.661,7.7725,9231188,0
+UWM.US,D,20111013,000000,7.705,7.8645,7.519,7.7835,4677980,0
+UWM.US,D,20111014,000000,7.972,8.134,7.821,8.0975,7745836,0
+UWM.US,D,20111017,000000,7.9445,7.972,7.524,7.5885,8811336,0
+UWM.US,D,20111018,000000,7.649,8.11,7.3545,8.017,16171760,0
+UWM.US,D,20111019,000000,7.96,8.0855,7.6175,7.708,11425044,0
+UWM.US,D,20111020,000000,7.723,7.758,7.32,7.74,14660858,0
+UWM.US,D,20111021,000000,7.9445,8.078,7.828,8.0705,9255452,0
+UWM.US,D,20111024,000000,8.147,8.627,8.1125,8.585,9408832,0
+UWM.US,D,20111025,000000,8.4705,8.4755,8.0605,8.11,10838830,0
+UWM.US,D,20111026,000000,8.387,8.4875,7.925,8.3945,8248572,0
+UWM.US,D,20111027,000000,9.02,9.396,8.8285,9.2685,13994822,0
+UWM.US,D,20111028,000000,9.2395,9.396,9.1175,9.2075,8120326,0
+UWM.US,D,20111031,000000,8.811,9.032,8.676,8.676,3100038,0
+UWM.US,D,20111101,000000,8.0245,8.4465,7.9745,8.1195,14256014,0
+UWM.US,D,20111102,000000,8.362,8.514,8.1785,8.49,10264028,0
+UWM.US,D,20111103,000000,8.7455,8.9505,8.2845,8.9085,5575080,0
+UWM.US,D,20111104,000000,8.701,8.8555,8.5635,8.8085,5111766,0
+UWM.US,D,20111107,000000,8.782,8.87,8.4115,8.777,7913880,0
+UWM.US,D,20111108,000000,8.9385,9.0485,8.544,9.037,6981760,0
+UWM.US,D,20111109,000000,8.4975,8.6445,8.142,8.1635,13884010,0
+UWM.US,D,20111110,000000,8.4295,8.4555,8.1,8.2675,12850166,0
+UWM.US,D,20111111,000000,8.4825,8.755,8.4555,8.701,7718338,0
+UWM.US,D,20111114,000000,8.649,8.6935,8.345,8.473,10305304,0
+UWM.US,D,20111115,000000,8.3895,8.78,8.277,8.6885,7035662,0
+UWM.US,D,20111116,000000,8.4925,8.836,8.367,8.4065,9727342,0
+UWM.US,D,20111117,000000,8.38,8.495,8.063,8.157,13376754,0
+UWM.US,D,20111118,000000,8.225,8.2695,8.044,8.157,9466724,0
+UWM.US,D,20111121,000000,7.833,7.8985,7.6225,7.7645,8648700,0
+UWM.US,D,20111122,000000,7.743,7.8505,7.559,7.641,9176324,0
+UWM.US,D,20111123,000000,7.483,7.514,7.137,7.164,7731386,0
+UWM.US,D,20111125,000000,7.061,7.274,6.974,6.984,3643728,0
+UWM.US,D,20111128,000000,7.493,7.666,7.461,7.6295,7875440,0
+UWM.US,D,20111129,000000,7.656,7.723,7.496,7.6015,7355262,0
+UWM.US,D,20111130,000000,8.2445,8.5045,8.146,8.4975,10757470,0
+UWM.US,D,20111201,000000,8.4345,8.59,8.345,8.377,19239806,0
+UWM.US,D,20111202,000000,8.5805,8.7035,8.3945,8.4315,8921828,0
+UWM.US,D,20111205,000000,8.775,8.877,8.59,8.7225,5250286,0
+UWM.US,D,20111206,000000,8.7375,8.853,8.576,8.7425,4697282,0
+UWM.US,D,20111207,000000,8.622,8.802,8.352,8.7205,8093380,0
+UWM.US,D,20111208,000000,8.539,8.595,8.137,8.1685,10166782,0
+UWM.US,D,20111209,000000,8.208,8.757,8.1785,8.664,8689648,0
+UWM.US,D,20111212,000000,8.4245,8.4245,8.1905,8.4165,7931668,0
+UWM.US,D,20111213,000000,8.588,8.6395,7.977,8.0585,12373588,0
+UWM.US,D,20111214,000000,7.9055,8.017,7.76,7.8555,7939594,0
+UWM.US,D,20111215,000000,8.095,8.0975,7.8645,8.002,8285452,0
+UWM.US,D,20111216,000000,8.1275,8.357,8.017,8.1225,9810540,0
+UWM.US,D,20111219,000000,8.277,8.342,7.811,7.848,6008420,0
+UWM.US,D,20111220,000000,8.1905,8.5,8.188,8.4805,10354598,0
+UWM.US,D,20111221,000000,8.3915,8.5995,8.22,8.534,10712280,0
+UWM.US,D,20111222,000000,8.6395,8.7505,8.593,8.656,4920896,0
+UWM.US,D,20111223,000000,8.7135,8.7475,8.6125,8.7225,2629484,0
+UWM.US,D,20111227,000000,8.654,8.8605,8.6075,8.77,2264106,0
+UWM.US,D,20111228,000000,8.795,8.797,8.4145,8.4605,6261846,0
+UWM.US,D,20111229,000000,8.5265,8.681,8.495,8.622,4229048,0
+UWM.US,D,20111230,000000,8.6145,8.706,8.539,8.544,3522658,0
+UWM.US,D,20120103,000000,8.9835,9.017,8.765,8.811,8404240,0
+UWM.US,D,20120104,000000,8.7135,8.777,8.5975,8.7205,2274274,0
+UWM.US,D,20120105,000000,8.593,8.892,8.4365,8.802,6374432,0
+UWM.US,D,20120106,000000,8.821,8.902,8.6445,8.767,6020400,0
+UWM.US,D,20120109,000000,8.846,8.8845,8.681,8.848,3200492,0
+UWM.US,D,20120110,000000,9.086,9.1515,9.0445,9.1125,5454454,0
+UWM.US,D,20120111,000000,9.0445,9.2075,9.017,9.18,3958492,0
+UWM.US,D,20120112,000000,9.235,9.2635,9.0445,9.242,2336718,0
+UWM.US,D,20120113,000000,9.093,9.1615,8.9555,9.135,7669248,0
+UWM.US,D,20120117,000000,9.313,9.35,9.078,9.1205,3625724,0
+UWM.US,D,20120118,000000,9.1225,9.4565,9.086,9.4495,4724324,0
+UWM.US,D,20120119,000000,9.548,9.61,9.4415,9.57,3115988,0
+UWM.US,D,20120120,000000,9.548,9.644,9.504,9.596,3976656,0
+UWM.US,D,20120123,000000,9.593,9.732,9.4135,9.558,4587682,0
+UWM.US,D,20120124,000000,9.4495,9.704,9.3525,9.68,3792816,0
+UWM.US,D,20120125,000000,9.671,9.91,9.573,9.84,6205806,0
+UWM.US,D,20120126,000000,9.982,9.994,9.708,9.818,5365070,0
+UWM.US,D,20120127,000000,9.722,9.958,9.708,9.948,5601138,0
+UWM.US,D,20120130,000000,9.79,9.876,9.65,9.804,6787984,0
+UWM.US,D,20120131,000000,9.924,9.97,9.666,9.784,4647844,0
+UWM.US,D,20120201,000000,9.958,10.237,9.888,10.213,32035788,0
+UWM.US,D,20120202,000000,10.279,10.402,10.204,10.314,9544396,0
+UWM.US,D,20120203,000000,10.646,10.832,10.586,10.772,10226234,0
+UWM.US,D,20120206,000000,10.661,10.756,10.614,10.703,5981450,0
+UWM.US,D,20120207,000000,10.678,10.776,10.546,10.686,5676690,0
+UWM.US,D,20120208,000000,10.727,10.828,10.502,10.71,6455092,0
+UWM.US,D,20120209,000000,10.78,10.784,10.48,10.624,4412308,0
+UWM.US,D,20120210,000000,10.382,10.43,10.279,10.325,4911136,0
+UWM.US,D,20120213,000000,10.568,10.619,10.412,10.593,6160120,0
+UWM.US,D,20120214,000000,10.488,10.538,10.35,10.504,7923228,0
+UWM.US,D,20120215,000000,10.616,10.616,10.254,10.328,12497636,0
+UWM.US,D,20120216,000000,10.338,10.732,10.325,10.708,10891836,0
+UWM.US,D,20120217,000000,10.828,10.84,10.668,10.708,4820826,0
+UWM.US,D,20120221,000000,10.75,10.77,10.466,10.561,8208558,0
+UWM.US,D,20120222,000000,10.5,10.593,10.376,10.392,6537634,0
+UWM.US,D,20120223,000000,10.436,10.717,10.316,10.696,7442642,0
+UWM.US,D,20120224,000000,10.715,10.762,10.622,10.666,5081224,0
+UWM.US,D,20120227,000000,10.458,10.745,10.308,10.628,7977734,0
+UWM.US,D,20120228,000000,10.646,10.77,10.463,10.578,6520374,0
+UWM.US,D,20120229,000000,10.644,10.748,10.234,10.234,10544982,0
+UWM.US,D,20120301,000000,10.338,10.584,10.332,10.344,32350146,0
+UWM.US,D,20120302,000000,10.35,10.394,9.94,10.04,17473708,0
+UWM.US,D,20120305,000000,9.984,10.077,9.838,10.068,6431592,0
+UWM.US,D,20120306,000000,9.848,9.88,9.583,9.657,12417832,0
+UWM.US,D,20120307,000000,9.7,9.862,9.684,9.843,2080690,0
+UWM.US,D,20120308,000000,9.977,10.142,9.814,10.104,4888972,0
+UWM.US,D,20120309,000000,10.097,10.512,10.092,10.387,7430466,0
+UWM.US,D,20120312,000000,10.42,10.458,10.237,10.338,2628996,0
+UWM.US,D,20120313,000000,10.492,10.752,10.41,10.745,9883652,0
+UWM.US,D,20120314,000000,10.722,10.784,10.476,10.568,6889606,0
+UWM.US,D,20120315,000000,10.538,10.756,10.48,10.754,7676876,0
+UWM.US,D,20120316,000000,10.784,10.796,10.639,10.715,6124858,0
+UWM.US,D,20120319,000000,10.698,11.08,10.661,10.916,9781124,0
+UWM.US,D,20120320,000000,10.745,10.799,10.612,10.712,5327190,0
+UWM.US,D,20120321,000000,10.777,10.835,10.634,10.704,5119148,0
+UWM.US,D,20120322,000000,10.478,10.586,10.37,10.507,6194588,0
+UWM.US,D,20120323,000000,10.542,10.73,10.34,10.718,7674052,0
+UWM.US,D,20120326,000000,10.98,11.164,10.951,11.145,8680690,0
+UWM.US,D,20120327,000000,11.154,11.216,10.978,10.99,5670364,0
+UWM.US,D,20120328,000000,10.998,11.044,10.678,10.87,8998596,0
+UWM.US,D,20120329,000000,10.715,10.838,10.53,10.782,9059930,0
+UWM.US,D,20120330,000000,10.936,10.938,10.662,10.728,5086748,0
+UWM.US,D,20120402,000000,10.656,11.01,10.622,10.99,30745828,0
+UWM.US,D,20120403,000000,10.958,11.044,10.762,10.87,13025902,0
+UWM.US,D,20120404,000000,10.626,10.626,10.38,10.51,12021328,0
+UWM.US,D,20120405,000000,10.422,10.52,10.372,10.41,4007656,0
+UWM.US,D,20120409,000000,10.031,10.154,9.972,10.077,5245814,0
+UWM.US,D,20120410,000000,9.999,10.05,9.536,9.583,16737474,0
+UWM.US,D,20120411,000000,9.754,9.886,9.712,9.858,9867342,0
+UWM.US,D,20120412,000000,9.882,10.218,9.856,10.144,9197660,0
+UWM.US,D,20120413,000000,10.075,10.09,9.852,9.888,6133628,0
+UWM.US,D,20120416,000000,9.97,10.036,9.712,9.9,9414778,0
+UWM.US,D,20120417,000000,10.068,10.374,10.062,10.204,5254750,0
+UWM.US,D,20120418,000000,10.095,10.154,9.948,10.038,6566182,0
+UWM.US,D,20120419,000000,10.072,10.233,9.801,9.912,14266822,0
+UWM.US,D,20120420,000000,10.056,10.226,10.004,10.018,7175096,0
+UWM.US,D,20120423,000000,9.73,9.774,9.563,9.764,9277586,0
+UWM.US,D,20120424,000000,9.772,9.962,9.703,9.9,5244276,0
+UWM.US,D,20120425,000000,10.172,10.32,10.112,10.226,5722532,0
+UWM.US,D,20120426,000000,10.228,10.452,10.182,10.414,4084276,0
+UWM.US,D,20120427,000000,10.474,10.614,10.24,10.578,3726738,0
+UWM.US,D,20120430,000000,10.568,10.576,10.338,10.338,4512346,0
+UWM.US,D,20120501,000000,10.372,10.725,10.296,10.35,32453052,0
+UWM.US,D,20120502,000000,10.204,10.43,10.112,10.414,5806928,0
+UWM.US,D,20120503,000000,10.397,10.41,10.014,10.13,7550632,0
+UWM.US,D,20120504,000000,9.992,10.004,9.708,9.747,9105224,0
+UWM.US,D,20120507,000000,9.664,9.862,9.628,9.804,7258880,0
+UWM.US,D,20120508,000000,9.642,9.79,9.464,9.772,9258046,0
+UWM.US,D,20120509,000000,9.514,9.777,9.464,9.676,6488020,0
+UWM.US,D,20120510,000000,9.8,9.848,9.628,9.737,3076640,0
+UWM.US,D,20120511,000000,9.586,9.85,9.573,9.686,4929186,0
+UWM.US,D,20120514,000000,9.494,9.58,9.377,9.4395,6996472,0
+UWM.US,D,20120515,000000,9.4295,9.588,9.3405,9.396,6641154,0
+UWM.US,D,20120516,000000,9.454,9.563,9.252,9.2835,4746234,0
+UWM.US,D,20120517,000000,9.2785,9.3065,8.841,8.8505,6324766,0
+UWM.US,D,20120518,000000,8.848,8.9605,8.6295,8.6485,6427094,0
+UWM.US,D,20120521,000000,8.735,9.078,8.6145,9.073,5692852,0
+UWM.US,D,20120522,000000,9.078,9.2175,8.86,8.978,6904752,0
+UWM.US,D,20120523,000000,8.7995,9.125,8.671,9.098,4877310,0
+UWM.US,D,20120524,000000,9.0855,9.149,8.872,9.1345,2293216,0
+UWM.US,D,20120525,000000,9.1295,9.19,9.042,9.1075,2733144,0
+UWM.US,D,20120529,000000,9.3085,9.4265,9.1615,9.3795,3686420,0
+UWM.US,D,20120530,000000,9.185,9.2125,8.997,9.022,4118676,0
+UWM.US,D,20120531,000000,9.027,9.1055,8.75,8.983,6037210,0
+UWM.US,D,20120601,000000,8.59,8.73,8.4265,8.4575,6134088,0
+UWM.US,D,20120604,000000,8.5045,8.5685,8.2495,8.414,5413514,0
+UWM.US,D,20120605,000000,8.3245,8.6415,8.313,8.6215,4228400,0
+UWM.US,D,20120606,000000,8.7545,9.0705,8.7325,9.048,3317182,0
+UWM.US,D,20120607,000000,9.3475,9.35,8.9355,8.9355,4169672,0
+UWM.US,D,20120608,000000,8.9285,9.195,8.7995,9.1725,2636364,0
+UWM.US,D,20120611,000000,9.377,9.3865,8.735,8.767,4043534,0
+UWM.US,D,20120612,000000,8.816,8.9995,8.6585,8.9995,3569044,0
+UWM.US,D,20120613,000000,8.948,9.063,8.706,8.7895,4355784,0
+UWM.US,D,20120614,000000,8.7845,9.047,8.745,8.9995,4355448,0
+UWM.US,D,20120615,000000,9.0345,9.2445,8.963,9.215,3382662,0
+UWM.US,D,20120618,000000,9.0755,9.311,9.022,9.242,4134386,0
+UWM.US,D,20120619,000000,9.3305,9.666,9.3035,9.553,3893410,0
+UWM.US,D,20120620,000000,9.576,9.671,9.4055,9.531,5290060,0
+UWM.US,D,20120621,000000,9.508,9.538,9.047,9.0905,4951204,0
+UWM.US,D,20120622,000000,9.195,9.338,9.088,9.2915,4098592,0
+UWM.US,D,20120625,000000,9.022,9.088,8.9305,9.0045,1439278,0
+UWM.US,D,20120626,000000,9.032,9.149,8.882,9.0805,2114226,0
+UWM.US,D,20120627,000000,9.12,9.3575,9.1055,9.3305,3290504,0
+UWM.US,D,20120628,000000,9.19,9.3405,9.037,9.316,4065080,0
+UWM.US,D,20120629,000000,9.724,9.91,9.623,9.91,8301730,0
+UWM.US,D,20120702,000000,9.953,10.107,9.792,10.085,44101228,0
+UWM.US,D,20120703,000000,10.107,10.36,10.085,10.347,3168764,0
+UWM.US,D,20120705,000000,10.364,10.434,10.234,10.335,3896738,0
+UWM.US,D,20120706,000000,10.172,10.18,10.006,10.102,2819562,0
+UWM.US,D,20120709,000000,10.09,10.095,9.937,10.021,1946090,0
+UWM.US,D,20120710,000000,10.174,10.206,9.712,9.801,2980212,0
+UWM.US,D,20120711,000000,9.818,9.876,9.613,9.734,3172014,0
+UWM.US,D,20120712,000000,9.578,9.744,9.377,9.671,4829262,0
+UWM.US,D,20120713,000000,9.744,9.984,9.732,9.898,3660640,0
+UWM.US,D,20120716,000000,9.866,9.932,9.744,9.82,3490124,0
+UWM.US,D,20120717,000000,9.96,9.989,9.63,9.9,5151048,0
+UWM.US,D,20120718,000000,9.858,10.132,9.848,10.006,3524218,0
+UWM.US,D,20120719,000000,10.102,10.137,9.908,9.937,2580450,0
+UWM.US,D,20120720,000000,9.792,9.816,9.664,9.714,2707820,0
+UWM.US,D,20120723,000000,9.343,9.469,9.2595,9.377,3181034,0
+UWM.US,D,20120724,000000,9.454,9.454,9.037,9.142,4672148,0
+UWM.US,D,20120725,000000,9.2225,9.3065,9.0955,9.1725,3417256,0
+UWM.US,D,20120726,000000,9.4565,9.499,9.2175,9.316,6056900,0
+UWM.US,D,20120727,000000,9.4085,9.868,9.311,9.784,5613280,0
+UWM.US,D,20120730,000000,9.82,9.91,9.63,9.703,3380086,0
+UWM.US,D,20120731,000000,9.633,9.809,9.536,9.541,8617642,0
+UWM.US,D,20120801,000000,9.666,9.688,9.1925,9.1925,53589820,0
+UWM.US,D,20120802,000000,9.032,9.2685,9.022,9.1515,10086000,0
+UWM.US,D,20120803,000000,9.4315,9.68,9.3575,9.59,7160698,0
+UWM.US,D,20120806,000000,9.613,9.838,9.583,9.732,3667498,0
+UWM.US,D,20120807,000000,9.9,10.062,9.84,9.9,5978626,0
+UWM.US,D,20120808,000000,9.826,9.974,9.809,9.882,2078990,0
+UWM.US,D,20120809,000000,9.872,10.021,9.852,9.972,2831226,0
+UWM.US,D,20120810,000000,9.868,9.938,9.806,9.91,1960308,0
+UWM.US,D,20120813,000000,9.882,9.924,9.657,9.886,2645472,0
+UWM.US,D,20120814,000000,9.999,10.028,9.744,9.833,3420062,0
+UWM.US,D,20120815,000000,9.772,9.989,9.757,9.982,2661332,0
+UWM.US,D,20120816,000000,9.97,10.242,9.886,10.192,2348238,0
+UWM.US,D,20120817,000000,10.226,10.384,10.174,10.35,3521686,0
+UWM.US,D,20120820,000000,10.316,10.333,10.172,10.279,2966124,0
+UWM.US,D,20120821,000000,10.402,10.6,10.221,10.289,4410544,0
+UWM.US,D,20120822,000000,10.244,10.294,10.12,10.19,4123172,0
+UWM.US,D,20120823,000000,10.184,10.187,9.972,10.062,3595004,0
+UWM.US,D,20120824,000000,10.006,10.177,9.948,10.097,3102486,0
+UWM.US,D,20120827,000000,10.231,10.267,10.062,10.162,3247148,0
+UWM.US,D,20120828,000000,10.164,10.296,10.104,10.25,4268910,0
+UWM.US,D,20120829,000000,10.292,10.407,10.206,10.323,3789022,0
+UWM.US,D,20120830,000000,10.214,10.231,10.072,10.107,3833574,0
+UWM.US,D,20120831,000000,10.287,10.294,10.002,10.196,4004428,0
+UWM.US,D,20120904,000000,10.218,10.53,10.053,10.444,87116488,0
+UWM.US,D,20120905,000000,10.474,10.549,10.382,10.444,4954404,0
+UWM.US,D,20120906,000000,10.572,10.911,10.554,10.816,5579392,0
+UWM.US,D,20120907,000000,10.882,11.027,10.852,10.983,3381136,0
+UWM.US,D,20120910,000000,10.973,11.042,10.872,10.89,2596636,0
+UWM.US,D,20120911,000000,10.896,11.068,10.887,10.934,3243898,0
+UWM.US,D,20120912,000000,11.052,11.088,10.901,11.061,3699200,0
+UWM.US,D,20120913,000000,11.081,11.483,10.976,11.336,5133156,0
+UWM.US,D,20120914,000000,11.411,11.702,11.409,11.552,4084508,0
+UWM.US,D,20120917,000000,11.45,11.504,11.336,11.448,2686530,0
+UWM.US,D,20120918,000000,11.382,11.423,11.28,11.377,3406502,0
+UWM.US,D,20120919,000000,11.416,11.453,11.299,11.343,2436484,0
+UWM.US,D,20120920,000000,11.211,11.285,11.081,11.238,3493638,0
+UWM.US,D,20120921,000000,11.453,11.463,11.306,11.316,3679806,0
+UWM.US,D,20120924,000000,11.238,11.377,11.166,11.248,5444618,0
+UWM.US,D,20120925,000000,11.387,11.404,10.894,10.926,5417146,0
+UWM.US,D,20120926,000000,10.961,10.98,10.698,10.784,4078306,0
+UWM.US,D,20120927,000000,10.882,11.088,10.764,11.027,2560570,0
+UWM.US,D,20120928,000000,10.938,10.998,10.806,10.809,2721506,0
+UWM.US,D,20121001,000000,10.973,11.138,10.826,10.916,5937208,0
+UWM.US,D,20121002,000000,11.032,11.054,10.833,10.936,2633862,0
+UWM.US,D,20121003,000000,10.986,11.054,10.786,10.896,3722870,0
+UWM.US,D,20121004,000000,10.986,11.064,10.794,11.058,3554728,0
+UWM.US,D,20121005,000000,11.152,11.319,10.954,11.032,2361896,0
+UWM.US,D,20121008,000000,10.894,10.964,10.843,10.887,3585836,0
+UWM.US,D,20121009,000000,10.894,10.911,10.591,10.634,4107992,0
+UWM.US,D,20121010,000000,10.642,10.684,10.524,10.602,2564598,0
+UWM.US,D,20121011,000000,10.752,10.843,10.624,10.662,2595272,0
+UWM.US,D,20121012,000000,10.668,10.73,10.454,10.49,2557708,0
+UWM.US,D,20121015,000000,10.558,10.639,10.414,10.639,3104440,0
+UWM.US,D,20121016,000000,10.742,10.819,10.71,10.792,2887636,0
+UWM.US,D,20121017,000000,10.83,11.022,10.794,10.986,3156764,0
+UWM.US,D,20121018,000000,10.966,11.022,10.845,10.852,2833400,0
+UWM.US,D,20121019,000000,10.678,10.696,10.333,10.434,4560860,0
+UWM.US,D,20121022,000000,10.37,10.458,10.301,10.427,3549540,0
+UWM.US,D,20121023,000000,10.247,10.344,10.068,10.32,3323600,0
+UWM.US,D,20121024,000000,10.39,10.43,10.194,10.26,1937364,0
+UWM.US,D,20121025,000000,10.434,10.492,10.18,10.347,2217646,0
+UWM.US,D,20121026,000000,10.328,10.432,10.077,10.237,4293616,0
+UWM.US,D,20121031,000000,10.257,10.377,10.184,10.316,3842528,0
+UWM.US,D,20121101,000000,10.434,10.639,10.344,10.578,60575738,0
+UWM.US,D,20121102,000000,10.681,10.696,10.244,10.264,6627048,0
+UWM.US,D,20121105,000000,10.234,10.4,10.174,10.382,2837542,0
+UWM.US,D,20121106,000000,10.454,10.588,10.439,10.53,1818604,0
+UWM.US,D,20121107,000000,10.287,10.287,9.918,10.031,4106768,0
+UWM.US,D,20121108,000000,9.989,10.06,9.74,9.74,4161558,0
+UWM.US,D,20121109,000000,9.66,9.924,9.633,9.777,3048046,0
+UWM.US,D,20121112,000000,9.858,9.858,9.7,9.724,1455886,0
+UWM.US,D,20121113,000000,9.628,9.818,9.593,9.628,2426902,0
+UWM.US,D,20121114,000000,9.664,9.708,9.215,9.2595,3557628,0
+UWM.US,D,20121115,000000,9.2175,9.313,9.032,9.1755,4623448,0
+UWM.US,D,20121116,000000,9.1565,9.3575,8.9945,9.321,3411798,0
+UWM.US,D,20121119,000000,9.512,9.728,9.494,9.698,4289884,0
+UWM.US,D,20121120,000000,9.68,9.754,9.593,9.747,2911540,0
+UWM.US,D,20121121,000000,9.784,9.856,9.714,9.856,3133736,0
+UWM.US,D,20121123,000000,9.896,10.05,9.896,10.05,3861092,0
+UWM.US,D,20121126,000000,10.016,10.114,9.943,10.114,2162002,0
+UWM.US,D,20121127,000000,10.095,10.228,10.068,10.085,1965418,0
+UWM.US,D,20121128,000000,9.987,10.24,9.828,10.24,1968610,0
+UWM.US,D,20121129,000000,10.417,10.517,10.325,10.476,2386540,0
+UWM.US,D,20121130,000000,10.522,10.522,10.354,10.452,3713276,0
+UWM.US,D,20121203,000000,10.6,10.602,10.352,10.412,1588768,0
+UWM.US,D,20121204,000000,10.439,10.492,10.284,10.458,2267292,0
+UWM.US,D,20121205,000000,10.536,10.544,10.269,10.404,2857952,0
+UWM.US,D,20121206,000000,10.41,10.49,10.325,10.442,1170002,0
+UWM.US,D,20121207,000000,10.542,10.554,10.38,10.458,1164390,0
+UWM.US,D,20121210,000000,10.52,10.584,10.471,10.564,1428636,0
+UWM.US,D,20121211,000000,10.696,10.812,10.652,10.777,1844418,0
+UWM.US,D,20121212,000000,10.838,10.875,10.614,10.656,1554436,0
+UWM.US,D,20121213,000000,10.668,10.722,10.446,10.527,1520400,0
+UWM.US,D,20121214,000000,10.468,10.614,10.446,10.534,1673100,0
+UWM.US,D,20121217,000000,10.584,10.792,10.554,10.792,1314866,0
+UWM.US,D,20121218,000000,10.855,11.125,10.796,11.11,2130048,0
+UWM.US,D,20121219,000000,11.154,11.258,11.052,11.135,1775724,0
+UWM.US,D,20121220,000000,11.145,11.272,11.078,11.255,1804984,0
+UWM.US,D,20121221,000000,10.929,11.16,10.84,11.16,1345904,0
+UWM.US,D,20121224,000000,11.104,11.118,10.978,11.042,735408,0
+UWM.US,D,20121226,000000,11.114,11.138,10.872,10.872,677582,0
+UWM.US,D,20121227,000000,10.954,10.956,10.596,10.87,1607084,0
+UWM.US,D,20121228,000000,10.762,10.929,10.718,10.722,1567970,0
+UWM.US,D,20121231,000000,10.757,11.209,10.684,11.16,2517796,0
+UWM.US,D,20130102,000000,11.723,11.86,11.617,11.855,67030352,0
+UWM.US,D,20130103,000000,11.87,11.98,11.738,11.819,5156606,0
+UWM.US,D,20130104,000000,11.908,12.022,11.816,11.954,2420356,0
+UWM.US,D,20130107,000000,11.848,11.918,11.802,11.878,1341154,0
+UWM.US,D,20130108,000000,11.874,11.904,11.743,11.884,2178482,0
+UWM.US,D,20130109,000000,11.908,11.998,11.898,11.969,2765780,0
+UWM.US,D,20130110,000000,12.081,12.088,11.898,12.022,1739878,0
+UWM.US,D,20130111,000000,12.012,12.048,11.912,11.995,1712688,0
+UWM.US,D,20130114,000000,11.954,12.048,11.922,12.012,1372556,0
+UWM.US,D,20130115,000000,11.863,12.142,11.845,12.1,2334350,0
+UWM.US,D,20130116,000000,12.053,12.105,11.986,12.041,1383160,0
+UWM.US,D,20130117,000000,12.154,12.311,12.132,12.268,1834898,0
+UWM.US,D,20130118,000000,12.264,12.343,12.204,12.326,1288428,0
+UWM.US,D,20130122,000000,12.353,12.519,12.28,12.514,1248650,0
+UWM.US,D,20130123,000000,12.522,12.527,12.426,12.451,1426922,0
+UWM.US,D,20130124,000000,12.503,12.682,12.436,12.539,2453328,0
+UWM.US,D,20130125,000000,12.662,12.7,12.532,12.698,2084404,0
+UWM.US,D,20130128,000000,12.735,12.791,12.557,12.728,1892510,0
+UWM.US,D,20130129,000000,12.723,12.772,12.64,12.728,1083136,0
+UWM.US,D,20130130,000000,12.716,12.735,12.363,12.453,2117930,0
+UWM.US,D,20130131,000000,12.408,12.631,12.375,12.586,1826478,0
+UWM.US,D,20130201,000000,12.723,12.922,12.689,12.831,3881010,0
+UWM.US,D,20130204,000000,12.674,12.776,12.49,12.514,1293058,0
+UWM.US,D,20130205,000000,12.65,12.826,12.614,12.758,1798896,0
+UWM.US,D,20130206,000000,12.624,12.866,12.604,12.862,1285588,0
+UWM.US,D,20130207,000000,12.826,12.87,12.602,12.762,1175864,0
+UWM.US,D,20130208,000000,12.791,12.962,12.791,12.938,1175816,0
+UWM.US,D,20130211,000000,12.918,12.926,12.799,12.918,1840608,0
+UWM.US,D,20130212,000000,12.938,13.068,12.912,13.022,1735818,0
+UWM.US,D,20130213,000000,13.056,13.156,13,13.14,1476610,0
+UWM.US,D,20130214,000000,13.054,13.248,13.052,13.204,1522466,0
+UWM.US,D,20130215,000000,13.204,13.294,13.148,13.2,1733320,0
+UWM.US,D,20130219,000000,13.258,13.444,13.258,13.436,1455110,0
+UWM.US,D,20130220,000000,13.47,13.478,12.918,12.944,2305064,0
+UWM.US,D,20130221,000000,12.924,12.932,12.529,12.68,4016440,0
+UWM.US,D,20130222,000000,12.826,12.992,12.816,12.992,1240794,0
+UWM.US,D,20130225,000000,13.12,13.136,12.412,12.412,1669040,0
+UWM.US,D,20130226,000000,12.529,12.636,12.368,12.529,1544338,0
+UWM.US,D,20130227,000000,12.524,12.932,12.524,12.768,2454232,0
+UWM.US,D,20130228,000000,12.781,12.99,12.748,12.816,2341548,0
+UWM.US,D,20130301,000000,12.677,12.992,12.48,12.952,3054614,0
+UWM.US,D,20130304,000000,12.892,13.028,12.755,13.012,3122940,0
+UWM.US,D,20130305,000000,13.162,13.36,13.162,13.316,2640094,0
+UWM.US,D,20130306,000000,13.406,13.439,13.299,13.378,2088264,0
+UWM.US,D,20130307,000000,13.397,13.53,13.355,13.52,1466152,0
+UWM.US,D,20130308,000000,13.732,13.774,13.527,13.758,3000320,0
+UWM.US,D,20130311,000000,13.68,13.774,13.655,13.748,1433486,0
+UWM.US,D,20130312,000000,13.694,13.766,13.605,13.7,1924732,0
+UWM.US,D,20130313,000000,13.704,13.848,13.625,13.807,1745460,0
+UWM.US,D,20130314,000000,13.85,14.078,13.84,14.074,1612366,0
+UWM.US,D,20130315,000000,14.028,14.123,13.962,14.04,2105790,0
+UWM.US,D,20130318,000000,13.764,14.021,13.744,13.924,2573570,0
+UWM.US,D,20130319,000000,13.966,14.05,13.556,13.79,2596862,0
+UWM.US,D,20130320,000000,13.937,14.05,13.917,14.038,1685728,0
+UWM.US,D,20130321,000000,13.844,13.986,13.704,13.807,2094340,0
+UWM.US,D,20130322,000000,13.917,13.944,13.821,13.868,1223522,0
+UWM.US,D,20130325,000000,13.952,14.12,13.71,13.868,2440218,0
+UWM.US,D,20130326,000000,14.011,14.048,13.846,14.006,1604648,0
+UWM.US,D,20130327,000000,13.804,14.023,13.692,14.008,1546864,0
+UWM.US,D,20130328,000000,14.013,14.106,13.93,14.018,1226600,0
+UWM.US,D,20130401,000000,13.992,14.055,13.534,13.68,4095176,0
+UWM.US,D,20130402,000000,13.85,13.88,13.468,13.52,4362600,0
+UWM.US,D,20130403,000000,13.598,13.608,13.018,13.09,2967434,0
+UWM.US,D,20130404,000000,13.1,13.299,13.028,13.285,2294720,0
+UWM.US,D,20130405,000000,12.895,13.248,12.86,13.248,2026042,0
+UWM.US,D,20130408,000000,13.314,13.463,13.136,13.448,1101960,0
+UWM.US,D,20130409,000000,13.502,13.559,13.338,13.384,1493372,0
+UWM.US,D,20130410,000000,13.473,13.92,13.458,13.858,1917930,0
+UWM.US,D,20130411,000000,13.865,14.067,13.829,13.91,1687838,0
+UWM.US,D,20130412,000000,13.811,13.878,13.584,13.78,1522644,0
+UWM.US,D,20130415,000000,13.618,13.642,12.66,12.762,3711212,0
+UWM.US,D,20130416,000000,12.948,13.226,12.862,13.2,2015226,0
+UWM.US,D,20130417,000000,12.986,12.998,12.496,12.718,2713480,0
+UWM.US,D,20130418,000000,12.75,12.819,12.466,12.682,2944910,0
+UWM.US,D,20130419,000000,12.7,12.9,12.498,12.888,2133946,0
+UWM.US,D,20130422,000000,12.904,13.005,12.486,12.934,2205906,0
+UWM.US,D,20130423,000000,13.15,13.362,13.044,13.358,2595724,0
+UWM.US,D,20130424,000000,13.358,13.52,13.263,13.505,1088440,0
+UWM.US,D,20130425,000000,13.584,13.826,13.556,13.68,1268336,0
+UWM.US,D,20130426,000000,13.581,13.67,13.421,13.55,1143346,0
+UWM.US,D,20130429,000000,13.657,13.788,13.592,13.722,908976,0
+UWM.US,D,20130430,000000,13.744,13.888,13.618,13.888,1450480,0
+UWM.US,D,20130501,000000,13.8,13.807,13.184,13.197,87276794,0
+UWM.US,D,20130502,000000,13.348,13.667,13.299,13.612,3366890,0
+UWM.US,D,20130503,000000,13.974,14.248,13.924,14.035,2823606,0
+UWM.US,D,20130506,000000,14.072,14.258,14.035,14.226,1682618,0
+UWM.US,D,20130507,000000,14.262,14.459,14.156,14.447,2203672,0
+UWM.US,D,20130508,000000,14.39,14.548,14.32,14.548,2090936,0
+UWM.US,D,20130509,000000,14.506,14.565,14.346,14.419,1663458,0
+UWM.US,D,20130510,000000,14.472,14.687,14.439,14.672,1905044,0
+UWM.US,D,20130513,000000,14.641,14.744,14.543,14.636,1278246,0
+UWM.US,D,20130514,000000,14.69,15.023,14.69,15.018,1259052,0
+UWM.US,D,20130515,000000,14.966,15.214,14.926,15.09,1726052,0
+UWM.US,D,20130516,000000,15.036,15.18,14.939,15,2081638,0
+UWM.US,D,20130517,000000,15.135,15.34,15.099,15.332,1161872,0
+UWM.US,D,20130520,000000,15.239,15.506,15.231,15.383,1752238,0
+UWM.US,D,20130521,000000,15.388,15.488,15.29,15.4,1260712,0
+UWM.US,D,20130522,000000,15.442,15.744,14.744,14.934,2735106,0
+UWM.US,D,20130523,000000,14.592,14.98,14.557,14.979,2404324,0
+UWM.US,D,20130524,000000,14.793,14.988,14.631,14.964,1380940,0
+UWM.US,D,20130528,000000,15.378,15.644,15.167,15.364,2554880,0
+UWM.US,D,20130529,000000,15.18,15.264,14.822,15.084,2320690,0
+UWM.US,D,20130530,000000,15.157,15.347,15.104,15.28,1474960,0
+UWM.US,D,20130531,000000,15.118,15.312,14.934,14.934,1631028,0
+UWM.US,D,20130603,000000,15.058,15.254,14.722,15.2,75387812,0
+UWM.US,D,20130604,000000,15.224,15.38,14.697,14.949,19733010,0
+UWM.US,D,20130605,000000,14.885,14.922,14.462,14.521,5472320,0
+UWM.US,D,20130606,000000,14.518,14.841,14.332,14.841,5351386,0
+UWM.US,D,20130607,000000,14.988,15.147,14.803,15.058,3076482,0
+UWM.US,D,20130610,000000,15.206,15.251,14.966,15.246,2215338,0
+UWM.US,D,20130611,000000,14.898,15.15,14.661,14.908,4219722,0
+UWM.US,D,20130612,000000,15.104,15.152,14.592,14.636,4210470,0
+UWM.US,D,20130613,000000,14.613,15.209,14.516,15.138,3008012,0
+UWM.US,D,20130614,000000,15.086,15.192,14.822,14.922,3282636,0
+UWM.US,D,20130617,000000,15.174,15.256,14.922,15.092,2885030,0
+UWM.US,D,20130618,000000,15.162,15.538,15.138,15.444,2245792,0
+UWM.US,D,20130619,000000,15.454,15.506,15.056,15.066,3746448,0
+UWM.US,D,20130620,000000,14.611,14.648,14.169,14.292,3654540,0
+UWM.US,D,20130621,000000,14.28,14.427,13.994,14.325,3947744,0
+UWM.US,D,20130624,000000,14.052,14.226,13.732,14.028,3716500,0
+UWM.US,D,20130625,000000,14.268,14.32,14.04,14.268,3062114,0
+UWM.US,D,20130626,000000,14.526,14.55,14.27,14.392,1944020,0
+UWM.US,D,20130627,000000,14.562,14.888,14.562,14.844,2132460,0
+UWM.US,D,20130628,000000,14.79,14.951,14.651,14.684,3489788,0
+UWM.US,D,20130701,000000,14.866,15.298,14.866,15.14,10273370,0
+UWM.US,D,20130702,000000,15.145,15.354,14.932,15.128,3721056,0
+UWM.US,D,20130703,000000,15.014,15.296,14.976,15.2,1204500,0
+UWM.US,D,20130705,000000,15.52,15.628,15.194,15.621,2307536,0
+UWM.US,D,20130708,000000,15.739,15.848,15.675,15.739,1712728,0
+UWM.US,D,20130709,000000,15.93,16.084,15.81,16.038,2027546,0
+UWM.US,D,20130710,000000,16.035,16.151,15.952,16.112,1648416,0
+UWM.US,D,20130711,000000,16.48,16.527,16.328,16.508,1994686,0
+UWM.US,D,20130712,000000,16.498,16.699,16.498,16.596,2443462,0
+UWM.US,D,20130715,000000,16.658,16.885,16.618,16.841,2376672,0
+UWM.US,D,20130716,000000,16.866,16.885,16.623,16.678,1550400,0
+UWM.US,D,20130717,000000,16.885,16.968,16.754,16.812,1720670,0
+UWM.US,D,20130718,000000,16.9,17.174,16.892,17.056,2057072,0
+UWM.US,D,20130719,000000,17.013,17.092,16.906,17.064,1582500,0
+UWM.US,D,20130722,000000,17.141,17.236,17.036,17.17,2384566,0
+UWM.US,D,20130723,000000,17.279,17.296,17.077,17.141,1776986,0
+UWM.US,D,20130724,000000,17.291,17.311,16.81,16.849,2099994,0
+UWM.US,D,20130725,000000,16.804,17.197,16.784,17.141,1586074,0
+UWM.US,D,20130726,000000,16.964,17.033,16.776,17.026,1651176,0
+UWM.US,D,20130729,000000,16.936,17.067,16.66,16.79,1849566,0
+UWM.US,D,20130730,000000,16.892,16.936,16.704,16.822,980912,0
+UWM.US,D,20130731,000000,16.939,17.2,16.858,16.875,2264002,0
+UWM.US,D,20130801,000000,17.204,17.408,17.158,17.33,5942148,0
+UWM.US,D,20130802,000000,17.214,17.384,17.165,17.362,1848224,0
+UWM.US,D,20130805,000000,17.34,17.5,17.274,17.466,1389812,0
+UWM.US,D,20130806,000000,17.366,17.398,17.028,17.126,1418922,0
+UWM.US,D,20130807,000000,17.018,17.084,16.802,16.875,2196004,0
+UWM.US,D,20130808,000000,17.074,17.165,16.846,16.986,1442930,0
+UWM.US,D,20130809,000000,16.952,17.148,16.814,16.966,2704640,0
+UWM.US,D,20130812,000000,16.747,17.168,16.747,17.16,1517688,0
+UWM.US,D,20130813,000000,17.18,17.18,16.895,17.114,1589434,0
+UWM.US,D,20130814,000000,17.124,17.168,16.971,16.983,1618326,0
+UWM.US,D,20130815,000000,16.581,16.616,16.279,16.36,2546198,0
+UWM.US,D,20130816,000000,16.256,16.432,16.18,16.222,1786920,0
+UWM.US,D,20130819,000000,16.202,16.268,15.864,15.864,1634332,0
+UWM.US,D,20130820,000000,15.932,16.402,15.91,16.346,1634144,0
+UWM.US,D,20130821,000000,16.208,16.463,16.009,16.141,1656948,0
+UWM.US,D,20130822,000000,16.243,16.621,16.243,16.562,1691222,0
+UWM.US,D,20130823,000000,16.684,16.699,16.454,16.666,1559638,0
+UWM.US,D,20130826,000000,16.742,16.88,16.55,16.68,1663930,0
+UWM.US,D,20130827,000000,16.268,16.42,15.833,15.886,3091686,0
+UWM.US,D,20130828,000000,15.853,16.082,15.82,15.95,1180854,0
+UWM.US,D,20130829,000000,15.938,16.395,15.91,16.272,1356072,0
+UWM.US,D,20130830,000000,16.292,16.292,15.732,15.798,1631594,0
+UWM.US,D,20130903,000000,16.246,16.388,15.694,15.966,6512422,0
+UWM.US,D,20130904,000000,16.003,16.27,15.881,16.251,1964390,0
+UWM.US,D,20130905,000000,16.279,16.434,16.232,16.328,2016502,0
+UWM.US,D,20130906,000000,16.502,16.552,15.879,16.398,2571528,0
+UWM.US,D,20130909,000000,16.517,16.914,16.502,16.882,1907100,0
+UWM.US,D,20130910,000000,17.106,17.227,16.976,17.224,2168040,0
+UWM.US,D,20130911,000000,17.17,17.314,17.09,17.23,1491020,0
+UWM.US,D,20130912,000000,17.217,17.242,16.983,17.003,2085542,0
+UWM.US,D,20130913,000000,17.112,17.174,16.949,17.17,1708092,0
+UWM.US,D,20130916,000000,17.592,17.592,17.192,17.234,1558838,0
+UWM.US,D,20130917,000000,17.266,17.582,17.256,17.567,1654070,0
+UWM.US,D,20130918,000000,17.58,18.094,17.316,17.933,2730046,0
+UWM.US,D,20130919,000000,18.026,18.036,17.774,17.888,2424214,0
+UWM.US,D,20130920,000000,17.974,17.986,17.749,17.749,1539640,0
+UWM.US,D,20130923,000000,17.79,17.844,17.496,17.778,2788766,0
+UWM.US,D,20130924,000000,17.805,18.132,17.59,17.872,1622546,0
+UWM.US,D,20130925,000000,17.908,18.156,17.774,17.822,2111628,0
+UWM.US,D,20130926,000000,17.918,18.142,17.788,18.011,1366740,0
+UWM.US,D,20130927,000000,17.798,18.004,17.729,17.857,2501604,0
+UWM.US,D,20130930,000000,17.454,17.93,17.406,17.872,1786736,0
+UWM.US,D,20131001,000000,17.832,18.288,17.808,18.288,8758864,0
+UWM.US,D,20131002,000000,17.999,18.227,17.933,18.136,1500260,0
+UWM.US,D,20131003,000000,18.065,18.1,17.515,17.749,2528316,0
+UWM.US,D,20131004,000000,17.756,18.08,17.7,17.994,1819296,0
+UWM.US,D,20131007,000000,17.639,17.857,17.55,17.557,2516864,0
+UWM.US,D,20131008,000000,17.604,17.642,16.959,17.003,2291654,0
+UWM.US,D,20131009,000000,17.077,17.084,16.662,16.846,3501700,0
+UWM.US,D,20131010,000000,17.306,17.714,17.271,17.652,1814998,0
+UWM.US,D,20131011,000000,17.567,18.192,17.567,18.19,1497220,0
+UWM.US,D,20131014,000000,17.962,18.398,17.928,18.352,1722692,0
+UWM.US,D,20131015,000000,18.298,18.36,17.935,18.019,2407790,0
+UWM.US,D,20131016,000000,18.27,18.484,18.178,18.458,1833158,0
+UWM.US,D,20131017,000000,18.27,18.78,18.27,18.776,1917596,0
+UWM.US,D,20131018,000000,19.04,19.232,18.918,19.201,1559996,0
+UWM.US,D,20131021,000000,19.268,19.34,19.06,19.13,2167228,0
+UWM.US,D,20131022,000000,19.303,19.478,19.098,19.223,2247030,0
+UWM.US,D,20131023,000000,19.04,19.149,18.884,19.108,4446252,0
+UWM.US,D,20131024,000000,19.139,19.392,19.083,19.32,1398848,0
+UWM.US,D,20131025,000000,19.392,19.46,19.164,19.333,1265968,0
+UWM.US,D,20131028,000000,19.368,19.403,19.136,19.306,1439460,0
+UWM.US,D,20131029,000000,19.423,19.521,19.149,19.423,1233034,0
+UWM.US,D,20131030,000000,19.462,19.462,18.794,18.888,1791482,0
+UWM.US,D,20131031,000000,18.901,19.006,18.575,18.686,1737434,0
+UWM.US,D,20131101,000000,18.76,18.814,18.224,18.472,92221088,0
+UWM.US,D,20131104,000000,18.634,18.968,18.558,18.911,2888960,0
+UWM.US,D,20131105,000000,18.764,18.884,18.534,18.802,1460080,0
+UWM.US,D,20131106,000000,19.03,19.044,18.548,18.617,859074,0
+UWM.US,D,20131107,000000,18.776,18.84,17.947,17.986,2050774,0
+UWM.US,D,20131108,000000,18.029,18.708,18.029,18.642,1681010,0
+UWM.US,D,20131111,000000,18.575,18.76,18.442,18.691,785552,0
+UWM.US,D,20131112,000000,18.582,18.722,18.452,18.702,961486,0
+UWM.US,D,20131113,000000,18.442,19.08,18.426,19.068,1063394,0
+UWM.US,D,20131114,000000,19.038,19.098,18.816,19.03,1319990,0
+UWM.US,D,20131115,000000,19.118,19.238,18.963,19.184,1089654,0
+UWM.US,D,20131118,000000,19.368,19.38,18.814,18.926,1134360,0
+UWM.US,D,20131119,000000,18.938,19.125,18.565,18.678,1571622,0
+UWM.US,D,20131120,000000,18.859,18.954,18.504,18.676,1342740,0
+UWM.US,D,20131121,000000,18.818,19.35,18.796,19.345,954654,0
+UWM.US,D,20131122,000000,19.345,19.56,19.276,19.502,730102,0
+UWM.US,D,20131125,000000,19.619,19.674,19.452,19.536,870572,0
+UWM.US,D,20131126,000000,19.562,19.928,19.542,19.857,675716,0
+UWM.US,D,20131127,000000,19.862,20.118,19.803,20.092,721658,0
+UWM.US,D,20131129,000000,20.264,20.34,20.1,20.118,1004588,0
+UWM.US,D,20131202,000000,20.17,20.184,19.59,19.73,1911080,0
+UWM.US,D,20131203,000000,19.609,19.774,19.31,19.495,3170188,0
+UWM.US,D,20131204,000000,19.325,19.706,19.004,19.389,2172112,0
+UWM.US,D,20131205,000000,19.394,19.572,19.273,19.432,2028656,0
+UWM.US,D,20131206,000000,19.796,19.942,19.632,19.747,1566038,0
+UWM.US,D,20131209,000000,19.808,19.862,19.542,19.716,1259286,0
+UWM.US,D,20131210,000000,19.624,19.76,19.303,19.33,2131630,0
+UWM.US,D,20131211,000000,19.416,19.416,18.639,18.722,1612680,0
+UWM.US,D,20131212,000000,18.764,18.938,18.646,18.816,2108178,0
+UWM.US,D,20131213,000000,18.884,19.048,18.673,18.916,2084460,0
+UWM.US,D,20131216,000000,19.058,19.396,19.044,19.368,1548326,0
+UWM.US,D,20131217,000000,19.355,19.386,19.073,19.335,1325272,0
+UWM.US,D,20131218,000000,19.396,19.857,18.977,19.845,2762384,0
+UWM.US,D,20131219,000000,19.806,19.848,19.512,19.577,1997976,0
+UWM.US,D,20131220,000000,19.597,20.314,19.597,20.162,2213234,0
+UWM.US,D,20131223,000000,20.428,20.68,20.382,20.648,1442870,0
+UWM.US,D,20131224,000000,20.722,20.905,20.705,20.811,775194,0
+UWM.US,D,20131226,000000,20.982,21.102,20.788,20.833,912044,0
+UWM.US,D,20131227,000000,20.922,21.014,20.672,20.811,1107082,0
+UWM.US,D,20131230,000000,20.781,20.884,20.695,20.776,838122,0
+UWM.US,D,20131231,000000,20.886,21,20.816,20.862,903156,0
+UWM.US,D,20140102,000000,20.768,20.772,20.268,20.431,2386052,0
+UWM.US,D,20140103,000000,20.578,20.708,20.436,20.618,1143600,0
+UWM.US,D,20140106,000000,20.818,20.838,20.288,20.301,1945300,0
+UWM.US,D,20140107,000000,20.458,20.793,20.44,20.638,1595854,0
+UWM.US,D,20140108,000000,20.653,20.764,20.412,20.68,1606168,0
+UWM.US,D,20140109,000000,20.838,20.876,20.44,20.682,1640106,0
+UWM.US,D,20140110,000000,20.7,20.92,20.52,20.91,1282310,0
+UWM.US,D,20140113,000000,20.813,20.91,20.118,20.37,1710808,0
+UWM.US,D,20140114,000000,20.533,20.903,20.44,20.821,1370302,0
+UWM.US,D,20140115,000000,20.96,21.186,20.938,21.132,1269890,0
+UWM.US,D,20140116,000000,21.117,21.224,21.029,21.212,829056,0
+UWM.US,D,20140117,000000,21.2,21.252,20.972,21.065,735570,0
+UWM.US,D,20140121,000000,21.34,21.385,21.01,21.32,870080,0
+UWM.US,D,20140122,000000,21.34,21.58,21.27,21.525,815146,0
+UWM.US,D,20140123,000000,21.35,21.358,20.964,21.23,1145470,0
+UWM.US,D,20140124,000000,20.94,20.98,20.086,20.172,1826374,0
+UWM.US,D,20140127,000000,20.268,20.288,19.333,19.58,2348926,0
+UWM.US,D,20140128,000000,19.624,19.978,19.572,19.978,1145240,0
+UWM.US,D,20140129,000000,19.602,19.84,19.298,19.396,1381442,0
+UWM.US,D,20140130,000000,19.757,20.193,19.657,19.908,1282138,0
+UWM.US,D,20140131,000000,19.358,19.97,19.33,19.672,1174410,0
+UWM.US,D,20140203,000000,19.572,19.686,18.274,18.488,2180584,0
+UWM.US,D,20140204,000000,18.626,18.876,18.357,18.708,1606282,0
+UWM.US,D,20140205,000000,18.484,18.604,17.989,18.445,1309164,0
+UWM.US,D,20140206,000000,18.508,18.876,18.504,18.712,1049028,0
+UWM.US,D,20140207,000000,18.876,19.176,18.732,19.141,1653148,0
+UWM.US,D,20140210,000000,19.181,19.264,18.896,19.262,615192,0
+UWM.US,D,20140211,000000,19.298,19.696,19.188,19.577,914500,0
+UWM.US,D,20140212,000000,19.672,19.931,19.577,19.76,800098,0
+UWM.US,D,20140213,000000,19.355,20.301,19.355,20.232,1119916,0
+UWM.US,D,20140214,000000,20.152,20.357,20.002,20.323,1023760,0
+UWM.US,D,20140218,000000,20.424,20.798,20.345,20.742,1089204,0
+UWM.US,D,20140219,000000,20.626,20.87,20.274,20.316,1038786,0
+UWM.US,D,20140220,000000,20.342,20.826,20.25,20.754,955352,0
+UWM.US,D,20140221,000000,20.865,21.034,20.766,20.865,616014,0
+UWM.US,D,20140224,000000,20.924,21.46,20.918,21.222,932576,0
+UWM.US,D,20140225,000000,21.232,21.438,21.068,21.23,813888,0
+UWM.US,D,20140226,000000,21.237,21.75,21.17,21.47,1251290,0
+UWM.US,D,20140227,000000,21.348,21.735,21.287,21.71,725918,0
+UWM.US,D,20140228,000000,21.696,21.972,21.282,21.549,923434,0
+UWM.US,D,20140303,000000,21.168,21.428,20.838,21.301,1613894,0
+UWM.US,D,20140304,000000,21.797,22.666,21.792,22.402,93344006,0
+UWM.US,D,20140305,000000,22.398,22.43,22.254,22.36,1984894,0
+UWM.US,D,20140306,000000,22.493,22.528,22.234,22.355,1894572,0
+UWM.US,D,20140307,000000,22.608,22.608,22.083,22.312,2079026,0
+UWM.US,D,20140310,000000,22.196,22.272,21.877,22.156,1127924,0
+UWM.US,D,20140311,000000,22.224,22.358,21.522,21.694,1507316,0
+UWM.US,D,20140312,000000,21.458,21.848,21.294,21.833,1130794,0
+UWM.US,D,20140313,000000,21.999,22.036,21.1,21.334,1433862,0
+UWM.US,D,20140314,000000,21.193,21.624,21.176,21.5,1623896,0
+UWM.US,D,20140317,000000,21.772,22.076,21.642,21.698,1323734,0
+UWM.US,D,20140318,000000,21.74,22.37,21.73,22.35,1415126,0
+UWM.US,D,20140319,000000,22.282,22.316,21.725,22.036,1481070,0
+UWM.US,D,20140320,000000,21.93,22.234,21.752,22.104,819706,0
+UWM.US,D,20140321,000000,22.296,22.506,21.887,21.892,1018264,0
+UWM.US,D,20140324,000000,22.12,22.12,21.017,21.402,1511048,0
+UWM.US,D,20140325,000000,21.666,21.885,21.119,21.392,1525402,0
+UWM.US,D,20140326,000000,21.646,21.669,20.57,20.58,1313486,0
+UWM.US,D,20140327,000000,20.57,20.774,20.22,20.453,1478602,0
+UWM.US,D,20140328,000000,20.516,21.029,20.326,20.428,1381082,0
+UWM.US,D,20140331,000000,20.7,21.267,20.555,21.144,1484746,0
+UWM.US,D,20140401,000000,21.247,21.775,21.237,21.715,2371586,0
+UWM.US,D,20140402,000000,21.843,21.926,21.661,21.885,2166202,0
+UWM.US,D,20140403,000000,21.906,21.91,21.27,21.428,1612116,0
+UWM.US,D,20140404,000000,21.752,21.784,20.314,20.453,2280246,0
+UWM.US,D,20140407,000000,20.26,20.367,19.609,19.836,2067124,0
+UWM.US,D,20140408,000000,19.87,20.34,19.647,20.13,1294612,0
+UWM.US,D,20140409,000000,20.268,20.712,20.102,20.702,1352610,0
+UWM.US,D,20140410,000000,20.678,20.678,19.335,19.534,2642318,0
+UWM.US,D,20140411,000000,19.198,19.617,18.809,18.998,2393944,0
+UWM.US,D,20140414,000000,19.372,19.516,18.736,19.1,1562412,0
+UWM.US,D,20140415,000000,19.188,19.438,18.396,19.262,2391488,0
+UWM.US,D,20140416,000000,19.502,19.688,19.273,19.647,2458614,0
+UWM.US,D,20140417,000000,19.546,20.028,19.458,19.864,1752092,0
+UWM.US,D,20140421,000000,19.928,20.063,19.647,20.034,978432,0
+UWM.US,D,20140422,000000,20.13,20.598,20.054,20.479,1485114,0
+UWM.US,D,20140423,000000,20.402,20.514,20.164,20.184,2112256,0
+UWM.US,D,20140424,000000,20.428,20.474,19.77,20.09,1847918,0
+UWM.US,D,20140425,000000,19.916,19.94,19.247,19.392,1537932,0
+UWM.US,D,20140428,000000,19.546,19.698,18.597,19.166,2788926,0
+UWM.US,D,20140429,000000,19.316,19.497,19.154,19.249,1541696,0
+UWM.US,D,20140430,000000,19.102,19.518,18.833,19.492,1578196,0
+UWM.US,D,20140501,000000,19.448,19.77,19.006,19.462,49941000,0
+UWM.US,D,20140502,000000,19.552,19.902,19.416,19.514,2337246,0
+UWM.US,D,20140505,000000,19.213,19.552,19.014,19.452,1518820,0
+UWM.US,D,20140506,000000,19.318,19.396,18.812,18.838,1080096,0
+UWM.US,D,20140507,000000,18.901,18.979,18.288,18.864,1319698,0
+UWM.US,D,20140508,000000,18.833,19.228,18.379,18.474,1613958,0
+UWM.US,D,20140509,000000,18.396,18.828,18.264,18.816,1154498,0
+UWM.US,D,20140512,000000,19.034,19.838,18.968,19.667,1336858,0
+UWM.US,D,20140513,000000,19.632,19.78,19.262,19.288,2205186,0
+UWM.US,D,20140514,000000,19.191,19.191,18.594,18.661,1743654,0
+UWM.US,D,20140515,000000,18.454,18.506,17.92,18.408,1183738,0
+UWM.US,D,20140516,000000,18.44,18.654,18.129,18.632,817732,0
+UWM.US,D,20140519,000000,18.543,19.139,18.456,19.044,1096188,0
+UWM.US,D,20140520,000000,18.946,18.95,18.236,18.464,50224828,0
+UWM.US,D,20140521,000000,18.649,18.806,18.296,18.646,1978374,0
+UWM.US,D,20140522,000000,18.73,19.122,18.656,19.02,1140662,0
+UWM.US,D,20140523,000000,18.994,19.46,18.958,19.436,773208,0
+UWM.US,D,20140527,000000,19.716,20.09,19.696,19.998,1127850,0
+UWM.US,D,20140528,000000,19.924,19.956,19.637,19.78,903224,0
+UWM.US,D,20140529,000000,19.931,20,19.698,19.928,694794,0
+UWM.US,D,20140530,000000,19.908,19.96,19.574,19.73,814430,0
+UWM.US,D,20140602,000000,19.808,19.812,19.232,19.54,972712,0
+UWM.US,D,20140603,000000,19.34,19.564,19.139,19.446,975180,0
+UWM.US,D,20140604,000000,19.258,19.639,19.181,19.594,722922,0
+UWM.US,D,20140605,000000,19.684,20.436,19.488,20.416,1742050,0
+UWM.US,D,20140606,000000,20.598,20.93,20.543,20.808,1091038,0
+UWM.US,D,20140609,000000,20.791,21.37,20.732,21.163,1069864,0
+UWM.US,D,20140610,000000,21.082,21.107,20.833,21.073,964718,0
+UWM.US,D,20140611,000000,20.876,20.954,20.636,20.876,1448558,0
+UWM.US,D,20140612,000000,20.791,20.808,20.458,20.644,1468334,0
+UWM.US,D,20140613,000000,20.742,20.806,20.382,20.725,802460,0
+UWM.US,D,20140616,000000,20.682,20.888,20.548,20.886,1560764,0
+UWM.US,D,20140617,000000,20.84,21.368,20.781,21.203,33362962,0
+UWM.US,D,20140618,000000,21.166,21.486,21.022,21.473,2565094,0
+UWM.US,D,20140619,000000,21.634,21.64,21.242,21.505,1006720,0
+UWM.US,D,20140620,000000,21.544,21.669,21.41,21.666,2059222,0
+UWM.US,D,20140623,000000,21.757,21.757,21.448,21.564,1281126,0
+UWM.US,D,20140624,000000,21.446,21.885,21.07,21.122,1915840,0
+UWM.US,D,20140625,000000,20.876,21.466,20.853,21.453,1220034,0
+UWM.US,D,20140626,000000,21.468,21.476,21.038,21.4,957406,0
+UWM.US,D,20140627,000000,21.262,21.723,21.224,21.681,1430778,0
+UWM.US,D,20140630,000000,21.622,21.86,21.496,21.853,984676,0
+UWM.US,D,20140701,000000,21.986,22.632,21.979,22.33,32078346,0
+UWM.US,D,20140702,000000,22.312,22.44,22.041,22.112,1431786,0
+UWM.US,D,20140703,000000,22.302,22.418,22.211,22.37,623964,0
+UWM.US,D,20140707,000000,22.22,22.22,21.59,21.63,2637354,0
+UWM.US,D,20140708,000000,21.534,21.582,20.862,21.097,2461196,0
+UWM.US,D,20140709,000000,21.227,21.352,20.972,21.142,1290868,0
+UWM.US,D,20140710,000000,20.272,20.977,20.222,20.702,3302248,0
+UWM.US,D,20140711,000000,20.678,20.732,20.444,20.648,1736074,0
+UWM.US,D,20140714,000000,21.095,21.129,20.75,20.853,1448860,0
+UWM.US,D,20140715,000000,20.793,20.952,20.186,20.436,2556034,0
+UWM.US,D,20140716,000000,20.602,20.604,20.179,20.323,31244556,0
+UWM.US,D,20140717,000000,20.046,20.32,19.599,19.682,3429104,0
+UWM.US,D,20140718,000000,19.754,20.377,19.696,20.318,3029924,0
+UWM.US,D,20140721,000000,20.056,20.212,19.872,20.125,1956100,0
+UWM.US,D,20140722,000000,20.388,20.656,20.294,20.462,1715568,0
+UWM.US,D,20140723,000000,20.588,20.725,20.398,20.53,938634,0
+UWM.US,D,20140724,000000,20.64,20.801,20.345,20.446,1779100,0
+UWM.US,D,20140725,000000,20.15,20.21,19.933,20.071,1001486,0
+UWM.US,D,20140728,000000,20.145,20.148,19.59,19.879,1338950,0
+UWM.US,D,20140729,000000,20.004,20.254,19.877,19.988,1891178,0
+UWM.US,D,20140730,000000,20.264,20.323,19.98,20.148,1541616,0
+UWM.US,D,20140731,000000,19.735,19.84,19.181,19.181,1627478,0
+UWM.US,D,20140801,000000,19.196,19.392,18.76,19.06,31427316,0
+UWM.US,D,20140804,000000,19.159,19.406,18.772,19.35,1282146,0
+UWM.US,D,20140805,000000,19.166,19.562,18.996,19.264,979470,0
+UWM.US,D,20140806,000000,19.04,19.649,19.028,19.382,1783070,0
+UWM.US,D,20140807,000000,19.528,19.667,19.068,19.216,1520948,0
+UWM.US,D,20140808,000000,19.226,19.624,19.156,19.592,1514818,0
+UWM.US,D,20140811,000000,19.774,20.24,19.706,19.97,1540538,0
+UWM.US,D,20140812,000000,19.812,19.968,19.504,19.669,1030218,0
+UWM.US,D,20140813,000000,19.812,20.058,19.74,19.97,736686,0
+UWM.US,D,20140814,000000,20.012,20.086,19.928,20.036,546722,0
+UWM.US,D,20140815,000000,20.335,20.342,19.577,19.966,1381086,0
+UWM.US,D,20140818,000000,20.345,20.578,20.237,20.538,978362,0
+UWM.US,D,20140819,000000,20.59,20.788,20.553,20.69,590946,0
+UWM.US,D,20140820,000000,20.472,20.604,20.318,20.525,1069932,0
+UWM.US,D,20140821,000000,20.491,20.666,20.12,20.604,1204314,0
+UWM.US,D,20140822,000000,20.543,20.756,20.394,20.604,1070848,0
+UWM.US,D,20140825,000000,20.848,21.029,20.646,20.786,1119524,0
+UWM.US,D,20140826,000000,20.838,21.214,20.821,21.166,1011986,0
+UWM.US,D,20140827,000000,21.19,21.22,20.997,21.073,444714,0
+UWM.US,D,20140828,000000,20.888,20.962,20.718,20.85,837056,0
+UWM.US,D,20140829,000000,20.93,21.17,20.768,21.092,1058590,0
+UWM.US,D,20140902,000000,21.22,21.422,21.075,21.318,24079806,0
+UWM.US,D,20140903,000000,21.546,21.546,20.992,21.055,1096312,0
+UWM.US,D,20140904,000000,21.149,21.422,20.786,20.879,1262808,0
+UWM.US,D,20140905,000000,20.818,21.024,20.585,21.017,1237222,0
+UWM.US,D,20140908,000000,20.962,21.166,20.828,21.08,1336886,0
+UWM.US,D,20140909,000000,20.992,21.007,20.52,20.563,1721086,0
+UWM.US,D,20140910,000000,20.598,20.838,20.428,20.811,1445492,0
+UWM.US,D,20140911,000000,20.585,21.129,20.558,21.1,1484384,0
+UWM.US,D,20140912,000000,21.058,21.058,20.504,20.634,1533300,0
+UWM.US,D,20140915,000000,20.638,20.638,20.046,20.167,1332262,0
+UWM.US,D,20140916,000000,20.061,20.408,19.94,20.298,1068628,0
+UWM.US,D,20140917,000000,20.304,20.658,20.222,20.412,979268,0
+UWM.US,D,20140918,000000,20.57,20.685,20.472,20.644,712816,0
+UWM.US,D,20140919,000000,20.836,20.836,20.012,20.125,1614288,0
+UWM.US,D,20140922,000000,19.928,19.972,19.452,19.556,1279524,0
+UWM.US,D,20140923,000000,19.413,19.647,19.156,19.191,1457290,0
+UWM.US,D,20140924,000000,19.258,19.574,19.05,19.518,1110504,0
+UWM.US,D,20140925,000000,19.43,19.472,18.754,18.872,1253040,0
+UWM.US,D,20140926,000000,19.034,19.242,18.911,19.198,988240,0
+UWM.US,D,20140929,000000,18.766,19.29,18.736,19.181,889722,0
+UWM.US,D,20140930,000000,19.132,19.188,18.585,18.585,1174006,0
+UWM.US,D,20141001,000000,18.585,18.612,17.954,18.074,22761916,0
+UWM.US,D,20141002,000000,18.077,18.56,17.796,18.418,2548604,0
+UWM.US,D,20141003,000000,18.73,18.918,18.514,18.678,1713604,0
+UWM.US,D,20141006,000000,18.784,18.835,18.32,18.379,1358530,0
+UWM.US,D,20141007,000000,18.142,18.294,17.749,17.774,1567728,0
+UWM.US,D,20141008,000000,17.702,18.464,17.391,18.438,1821042,0
+UWM.US,D,20141009,000000,18.414,18.414,17.454,17.457,2839498,0
+UWM.US,D,20141010,000000,17.396,17.726,16.978,17.021,2474004,0
+UWM.US,D,20141013,000000,17.038,17.468,16.752,16.9,2852762,0
+UWM.US,D,20141014,000000,17.174,17.736,17.1,17.254,1717250,0
+UWM.US,D,20141015,000000,16.875,17.759,16.668,17.642,3565534,0
+UWM.US,D,20141016,000000,17.134,18.276,17.094,18.034,4307616,0
+UWM.US,D,20141017,000000,18.466,18.506,17.792,17.91,2733058,0
+UWM.US,D,20141020,000000,17.778,18.337,17.771,18.32,1864190,0
+UWM.US,D,20141021,000000,18.518,18.96,18.448,18.911,1924870,0
+UWM.US,D,20141022,000000,19.008,19.122,18.376,18.414,2105694,0
+UWM.US,D,20141023,000000,18.77,19.276,18.681,19.06,1437724,0
+UWM.US,D,20141024,000000,19.08,19.191,18.911,19.1,899954,0
+UWM.US,D,20141027,000000,18.886,19.115,18.585,19.105,1061178,0
+UWM.US,D,20141028,000000,19.268,20.186,19.208,20.174,1773018,0
+UWM.US,D,20141029,000000,20.222,20.438,19.772,20.08,3019646,0
+UWM.US,D,20141030,000000,19.933,20.592,19.826,20.424,1274814,0
+UWM.US,D,20141031,000000,21.137,21.158,20.811,21.029,1065010,0
+UWM.US,D,20141103,000000,21.112,21.296,20.798,20.952,904056,0
+UWM.US,D,20141104,000000,20.798,21.002,20.582,20.748,829284,0
+UWM.US,D,20141105,000000,21.046,21.087,20.68,20.818,1157366,0
+UWM.US,D,20141106,000000,20.833,21.01,20.68,21.002,837612,0
+UWM.US,D,20141107,000000,20.93,21.065,20.72,21.053,1018782,0
+UWM.US,D,20141110,000000,21.058,21.277,20.99,21.277,593456,0
+UWM.US,D,20141111,000000,21.244,21.33,21.151,21.32,235532,0
+UWM.US,D,20141112,000000,21.063,21.57,21.055,21.527,575782,0
+UWM.US,D,20141113,000000,21.546,21.64,21.04,21.137,909686,0
+UWM.US,D,20141114,000000,21.154,21.234,20.954,21.055,1109200,0
+UWM.US,D,20141117,000000,21.012,21.144,20.698,20.698,801734,0
+UWM.US,D,20141118,000000,20.879,21.203,20.862,20.954,998554,0
+UWM.US,D,20141119,000000,20.898,20.91,20.225,20.498,1526262,0
+UWM.US,D,20141120,000000,20.34,20.962,20.316,20.952,757658,0
+UWM.US,D,20141121,000000,21.466,21.512,20.862,20.994,1675300,0
+UWM.US,D,20141124,000000,21.087,21.534,21.058,21.512,749058,0
+UWM.US,D,20141125,000000,21.587,21.8,21.365,21.553,1156410,0
+UWM.US,D,20141126,000000,21.525,21.703,21.468,21.669,364894,0
+UWM.US,D,20141128,000000,21.649,21.7,20.997,21.048,1043764,0
+UWM.US,D,20141201,000000,20.912,20.95,20.362,20.402,1405246,0
+UWM.US,D,20141202,000000,20.44,21,20.418,20.874,1320182,0
+UWM.US,D,20141203,000000,20.872,21.39,20.818,21.267,894134,0
+UWM.US,D,20141204,000000,21.214,21.242,20.866,21.055,2756624,0
+UWM.US,D,20141205,000000,21.212,21.48,21.109,21.378,1219340,0
+UWM.US,D,20141208,000000,21.264,21.622,20.718,20.84,1481944,0
+UWM.US,D,20141209,000000,20.398,21.58,20.326,21.55,1540652,0
+UWM.US,D,20141210,000000,21.402,21.525,20.604,20.658,2323300,0
+UWM.US,D,20141211,000000,20.836,21.346,20.71,20.793,1252666,0
+UWM.US,D,20141212,000000,20.323,20.74,20.262,20.292,2166770,0
+UWM.US,D,20141215,000000,20.486,20.646,19.754,19.862,2226486,0
+UWM.US,D,20141216,000000,19.786,20.488,19.706,19.83,6337910,0
+UWM.US,D,20141217,000000,19.908,21.078,19.908,21.068,2226614,0
+UWM.US,D,20141218,000000,21.577,21.703,21.267,21.664,1639318,0
+UWM.US,D,20141219,000000,21.671,21.97,21.498,21.794,1292666,0
+UWM.US,D,20141222,000000,21.892,22.068,21.737,22.064,644720,0
+UWM.US,D,20141223,000000,22.333,22.348,21.981,22.088,1062216,0
+UWM.US,D,20141224,000000,22.204,22.356,22.07,22.234,362920,0
+UWM.US,D,20141226,000000,22.38,22.628,22.358,22.54,614462,0
+UWM.US,D,20141229,000000,22.561,22.832,22.558,22.726,845732,0
+UWM.US,D,20141230,000000,22.608,22.768,22.446,22.474,588922,0
+UWM.US,D,20141231,000000,22.626,22.849,22.156,22.194,1316348,0
+UWM.US,D,20150102,000000,22.331,22.513,21.546,21.946,1540570,0
+UWM.US,D,20150105,000000,21.644,21.828,21.143,21.34,4744700,0
+UWM.US,D,20150106,000000,21.428,21.487,20.262,20.616,2794966,0
+UWM.US,D,20150107,000000,20.866,21.111,20.664,21.094,1541644,0
+UWM.US,D,20150108,000000,21.444,21.866,21.369,21.808,1201932,0
+UWM.US,D,20150109,000000,21.84,21.84,21.325,21.414,1303054,0
+UWM.US,D,20150112,000000,21.47,21.522,20.918,21.251,866046,0
+UWM.US,D,20150113,000000,21.596,22.048,20.762,21.288,1986452,0
+UWM.US,D,20150114,000000,20.799,21.212,20.676,21.133,1207902,0
+UWM.US,D,20150115,000000,21.261,21.328,20.282,20.372,2099732,0
+UWM.US,D,20150116,000000,20.245,21.148,20.186,21.059,1760526,0
+UWM.US,D,20150120,000000,21.15,21.18,20.534,20.873,1388580,0
+UWM.US,D,20150121,000000,20.728,21.106,20.566,20.741,1228842,0
+UWM.US,D,20150122,000000,21.008,21.612,20.492,21.596,1399862,0
+UWM.US,D,20150123,000000,21.618,21.782,21.362,21.546,744326,0
+UWM.US,D,20150126,000000,21.492,21.977,21.192,21.974,669940,0
+UWM.US,D,20150127,000000,21.474,21.966,21.379,21.75,1230742,0
+UWM.US,D,20150128,000000,21.956,22.038,20.906,21.016,1456490,0
+UWM.US,D,20150129,000000,21.146,21.608,20.836,21.592,1283838,0
+UWM.US,D,20150130,000000,21.312,21.44,20.639,20.688,1472952,0
+UWM.US,D,20150202,000000,20.829,21.059,20.228,21.033,4948848,0
+UWM.US,D,20150203,000000,21.208,21.848,21.208,21.784,1321128,0
+UWM.US,D,20150204,000000,21.628,21.929,21.524,21.638,926918,0
+UWM.US,D,20150205,000000,21.777,22.304,21.707,22.176,1284078,0
+UWM.US,D,20150206,000000,22.262,22.508,21.984,22.149,1322626,0
+UWM.US,D,20150209,000000,21.999,22.286,21.742,21.792,680068,0
+UWM.US,D,20150210,000000,22.019,22.136,21.512,22.048,470796,0
+UWM.US,D,20150211,000000,21.958,22.132,21.705,21.989,673790,0
+UWM.US,D,20150212,000000,22.269,22.534,22.146,22.498,427658,0
+UWM.US,D,20150213,000000,22.544,22.82,22.452,22.766,746832,0
+UWM.US,D,20150217,000000,22.826,22.951,22.682,22.905,501146,0
+UWM.US,D,20150218,000000,22.764,22.951,22.632,22.919,551078,0
+UWM.US,D,20150219,000000,22.852,23.078,22.778,22.974,397700,0
+UWM.US,D,20150220,000000,22.888,23.126,22.546,23.068,827268,0
+UWM.US,D,20150223,000000,22.986,23.124,22.696,23.124,556742,0
+UWM.US,D,20150224,000000,23.126,23.322,23.016,23.163,546214,0
+UWM.US,D,20150225,000000,23.178,23.32,23.048,23.242,374670,0
+UWM.US,D,20150226,000000,23.222,23.414,23.07,23.382,348668,0
+UWM.US,D,20150227,000000,23.288,23.428,23.148,23.163,565076,0
+UWM.US,D,20150302,000000,23.163,23.598,23.163,23.522,2908460,0
+UWM.US,D,20150303,000000,23.158,23.379,23.044,23.208,768876,0
+UWM.US,D,20150304,000000,23.026,23.148,22.786,23.07,722028,0
+UWM.US,D,20150305,000000,23.094,23.255,22.898,23.2,540704,0
+UWM.US,D,20150306,000000,23.004,23.168,22.515,22.583,1572796,0
+UWM.US,D,20150309,000000,22.665,22.882,22.6,22.816,580628,0
+UWM.US,D,20150310,000000,22.394,22.418,22.11,22.266,753398,0
+UWM.US,D,20150311,000000,22.202,22.588,22.13,22.561,1026392,0
+UWM.US,D,20150312,000000,22.822,23.337,22.822,23.3,999910,0
+UWM.US,D,20150313,000000,23.247,23.357,22.612,23.143,1378848,0
+UWM.US,D,20150316,000000,23.316,23.499,23.25,23.396,931052,0
+UWM.US,D,20150317,000000,23.255,23.574,23.202,23.517,455952,0
+UWM.US,D,20150318,000000,23.416,24.081,23.23,23.896,1091996,0
+UWM.US,D,20150319,000000,23.818,24.022,23.788,23.995,864640,0
+UWM.US,D,20150320,000000,24.164,24.472,24.164,24.405,858928,0
+UWM.US,D,20150323,000000,24.431,24.54,24.346,24.356,396062,0
+UWM.US,D,20150324,000000,24.346,24.536,24.285,24.371,485696,0
+UWM.US,D,20150325,000000,24.377,24.406,23.176,23.235,1547592,0
+UWM.US,D,20150326,000000,23.09,23.358,22.844,23.161,874208,0
+UWM.US,D,20150327,000000,23.176,23.488,22.977,23.45,1080334,0
+UWM.US,D,20150330,000000,23.666,24.155,23.666,24.096,1050192,0
+UWM.US,D,20150331,000000,23.876,24.057,23.747,23.799,1226966,0
+UWM.US,D,20150401,000000,23.878,23.934,23.394,23.934,1171178,0
+UWM.US,D,20150402,000000,23.899,24.268,23.892,24.022,935312,0
+UWM.US,D,20150406,000000,23.76,24.337,23.732,24.22,809438,0
+UWM.US,D,20150407,000000,24.136,24.344,23.902,23.902,755322,0
+UWM.US,D,20150408,000000,23.936,24.401,23.936,24.322,1439630,0
+UWM.US,D,20150409,000000,24.3,24.431,23.688,24.168,869220,0
+UWM.US,D,20150410,000000,24.334,24.452,24.266,24.377,377628,0
+UWM.US,D,20150413,000000,24.403,24.688,24.382,24.42,681114,0
+UWM.US,D,20150414,000000,24.457,24.567,24.064,24.398,507578,0
+UWM.US,D,20150415,000000,24.61,24.969,24.512,24.774,552322,0
+UWM.US,D,20150416,000000,24.742,24.826,24.61,24.702,2263536,0
+UWM.US,D,20150417,000000,24.182,24.354,23.691,23.928,1112114,0
+UWM.US,D,20150420,000000,24.165,24.498,24.07,24.369,645438,0
+UWM.US,D,20150421,000000,24.548,24.602,24.302,24.332,462798,0
+UWM.US,D,20150422,000000,24.33,24.472,23.93,24.403,1083586,0
+UWM.US,D,20150423,000000,24.308,24.72,24.254,24.63,698226,0
+UWM.US,D,20150424,000000,24.632,24.656,24.408,24.472,450788,0
+UWM.US,D,20150427,000000,24.592,24.861,23.76,23.904,1752084,0
+UWM.US,D,20150428,000000,23.93,24.266,23.462,24.202,1197222,0
+UWM.US,D,20150429,000000,23.896,24.076,23.6,23.669,954458,0
+UWM.US,D,20150430,000000,23.358,23.492,22.492,22.655,2472712,0
+UWM.US,D,20150501,000000,22.78,23.016,22.554,22.969,1417226,0
+UWM.US,D,20150504,000000,23.006,23.47,22.969,23.102,1376086,0
+UWM.US,D,20150505,000000,23.092,23.186,22.316,22.516,4323376,0
+UWM.US,D,20150506,000000,22.655,22.76,22.3,22.665,1748486,0
+UWM.US,D,20150507,000000,22.636,23.026,22.444,22.852,1666208,0
+UWM.US,D,20150508,000000,23.296,23.416,23.112,23.21,993574,0
+UWM.US,D,20150511,000000,23.176,23.574,23.144,23.208,1052632,0
+UWM.US,D,20150512,000000,23.07,23.294,22.522,23.148,1309836,0
+UWM.US,D,20150513,000000,23.24,23.377,22.944,23.141,1015088,0
+UWM.US,D,20150514,000000,23.364,23.639,23.146,23.6,891308,0
+UWM.US,D,20150515,000000,23.55,23.588,23.323,23.588,926626,0
+UWM.US,D,20150518,000000,23.482,24.138,23.384,24.082,1277846,0
+UWM.US,D,20150519,000000,24.015,24.09,23.817,24.035,775736,0
+UWM.US,D,20150520,000000,24.138,24.249,23.834,24.114,1058218,0
+UWM.US,D,20150521,000000,24.06,24.258,23.876,24.05,1042042,0
+UWM.US,D,20150522,000000,23.978,24.155,23.693,23.874,950794,0
+UWM.US,D,20150526,000000,23.671,23.671,23.132,23.406,1228034,0
+UWM.US,D,20150527,000000,23.444,24.015,23.226,23.97,1396456,0
+UWM.US,D,20150528,000000,23.839,23.944,23.607,23.934,573994,0
+UWM.US,D,20150529,000000,23.899,23.948,23.429,23.634,1218438,0
+UWM.US,D,20150601,000000,24.003,24.02,23.345,23.797,3085432,0
+UWM.US,D,20150602,000000,23.554,24.177,23.492,23.892,1239258,0
+UWM.US,D,20150603,000000,23.908,24.412,23.871,24.357,1095820,0
+UWM.US,D,20150604,000000,24.1,24.286,23.706,23.899,1717042,0
+UWM.US,D,20150605,000000,23.701,24.264,23.419,24.212,1124338,0
+UWM.US,D,20150608,000000,24.144,24.236,23.899,24,774404,0
+UWM.US,D,20150609,000000,23.946,24,23.485,23.834,993706,0
+UWM.US,D,20150610,000000,24.012,24.61,24.003,24.41,948056,0
+UWM.US,D,20150611,000000,24.482,24.63,24.41,24.557,654854,0
+UWM.US,D,20150612,000000,24.42,24.469,24.23,24.401,401658,0
+UWM.US,D,20150615,000000,24.08,24.347,23.636,24.254,1578948,0
+UWM.US,D,20150616,000000,24.172,24.678,24.172,24.592,1818488,0
+UWM.US,D,20150617,000000,24.714,24.806,24.431,24.512,1071366,0
+UWM.US,D,20150618,000000,24.727,25.292,24.724,25.184,1525590,0
+UWM.US,D,20150619,000000,25.139,25.262,25.05,25.129,705560,0
+UWM.US,D,20150622,000000,25.386,25.526,25.274,25.49,1040008,0
+UWM.US,D,20150623,000000,25.475,25.623,25.368,25.596,536040,0
+UWM.US,D,20150624,000000,25.475,25.62,25.102,25.174,691922,0
+UWM.US,D,20150625,000000,25.354,25.354,24.946,25.139,300150,0
+UWM.US,D,20150626,000000,25.218,25.31,24.74,25.003,614546,0
+UWM.US,D,20150629,000000,24.642,24.799,23.678,23.754,1104068,0
+UWM.US,D,20150630,000000,24.091,24.126,23.771,23.96,974852,0
+UWM.US,D,20150701,000000,24.348,24.444,23.843,24.086,699260,0
+UWM.US,D,20150702,000000,24.121,24.142,23.588,23.746,647126,0
+UWM.US,D,20150706,000000,23.406,23.985,23.371,23.72,548166,0
+UWM.US,D,20150707,000000,23.796,23.808,22.876,23.794,1539020,0
+UWM.US,D,20150708,000000,23.332,23.546,22.785,23.074,1071894,0
+UWM.US,D,20150709,000000,23.544,23.616,23.158,23.207,563246,0
+UWM.US,D,20150710,000000,23.764,23.93,23.573,23.875,691112,0
+UWM.US,D,20150713,000000,24.086,24.431,24.086,24.351,1100404,0
+UWM.US,D,20150714,000000,24.351,24.762,24.348,24.646,844602,0
+UWM.US,D,20150715,000000,24.688,24.76,24.296,24.391,639136,0
+UWM.US,D,20150716,000000,24.614,24.848,24.58,24.698,1784588,0
+UWM.US,D,20150717,000000,24.698,24.71,24.322,24.46,475262,0
+UWM.US,D,20150720,000000,24.498,24.498,24.094,24.208,711064,0
+UWM.US,D,20150721,000000,24.216,24.472,23.848,23.952,1096740,0
+UWM.US,D,20150722,000000,23.808,24.192,23.788,24.152,790074,0
+UWM.US,D,20150723,000000,24.176,24.312,23.534,23.63,633688,0
+UWM.US,D,20150724,000000,23.58,23.66,22.837,22.89,885370,0
+UWM.US,D,20150727,000000,22.662,22.733,22.37,22.462,948494,0
+UWM.US,D,20150728,000000,22.612,22.931,22.04,22.837,1356976,0
+UWM.US,D,20150729,000000,22.792,23.133,22.654,23.022,741198,0
+UWM.US,D,20150730,000000,22.858,23.16,22.659,23.101,1124844,0
+UWM.US,D,20150731,000000,23.178,23.62,23.113,23.346,1051532,0
+UWM.US,D,20150803,000000,23.368,23.408,22.81,23.118,1920444,0
+UWM.US,D,20150804,000000,23.158,23.349,22.856,23.018,589700,0
+UWM.US,D,20150805,000000,23.237,23.573,22.971,23.108,436578,0
+UWM.US,D,20150806,000000,23.168,23.212,22.178,22.49,853030,0
+UWM.US,D,20150807,000000,22.288,22.408,21.916,22.237,1753224,0
+UWM.US,D,20150810,000000,22.4,22.797,22.394,22.716,1201402,0
+UWM.US,D,20150811,000000,22.408,22.627,22.118,22.332,1336770,0
+UWM.US,D,20150812,000000,22.082,22.364,21.496,22.246,1279998,0
+UWM.US,D,20150813,000000,22.28,22.446,22.02,22.082,1092664,0
+UWM.US,D,20150814,000000,22.035,22.42,21.886,22.37,1683594,0
+UWM.US,D,20150817,000000,22.258,22.837,22.09,22.814,689886,0
+UWM.US,D,20150818,000000,22.758,22.758,22.43,22.482,909806,0
+UWM.US,D,20150819,000000,22.18,22.389,21.768,22.005,872748,0
+UWM.US,D,20150820,000000,21.59,21.694,20.905,20.916,999000,0
+UWM.US,D,20150821,000000,20.457,20.982,20.206,20.418,1547162,0
+UWM.US,D,20150824,000000,18.338,20.114,18.17,18.856,1761390,0
+UWM.US,D,20150825,000000,19.953,20.01,18.49,18.534,983520,0
+UWM.US,D,20150826,000000,19.217,19.531,18.457,19.445,1359420,0
+UWM.US,D,20150827,000000,19.764,20.366,19.435,20.16,1428242,0
+UWM.US,D,20150828,000000,20.096,20.566,20.08,20.527,781118,0
+UWM.US,D,20150831,000000,20.375,20.644,20.268,20.394,593376,0
+UWM.US,D,20150901,000000,19.688,19.978,19.153,19.277,944832,0
+UWM.US,D,20150902,000000,19.767,19.934,19.312,19.914,749348,0
+UWM.US,D,20150903,000000,19.968,20.341,19.808,19.87,761564,0
+UWM.US,D,20150904,000000,19.45,19.85,19.362,19.564,947680,0
+UWM.US,D,20150908,000000,20.16,20.495,20.012,20.448,778264,0
+UWM.US,D,20150909,000000,20.744,20.773,19.963,20.007,794558,0
+UWM.US,D,20150910,000000,19.88,20.38,19.88,20.179,618194,0
+UWM.US,D,20150911,000000,19.97,20.356,19.828,20.356,963164,0
+UWM.US,D,20150914,000000,20.485,20.485,20.096,20.17,403182,0
+UWM.US,D,20150915,000000,20.258,20.686,20.218,20.634,709848,0
+UWM.US,D,20150916,000000,20.625,20.989,20.564,20.976,420284,0
+UWM.US,D,20150917,000000,20.974,21.645,20.9,21.129,1105900,0
+UWM.US,D,20150918,000000,20.569,20.91,20.42,20.522,672378,0
+UWM.US,D,20150921,000000,20.802,21.077,20.319,20.462,448796,0
+UWM.US,D,20150922,000000,20.09,20.165,19.587,19.83,803108,0
+UWM.US,D,20150923,000000,19.908,20.046,19.598,19.726,503494,0
+UWM.US,D,20150924,000000,19.466,19.714,19.193,19.648,757698,0
+UWM.US,D,20150925,000000,19.952,19.966,18.981,19.136,742104,0
+UWM.US,D,20150928,000000,18.986,19.012,17.932,18.048,1095546,0
+UWM.US,D,20150929,000000,18.06,18.326,17.634,17.812,1256246,0
+UWM.US,D,20150930,000000,18.127,18.424,17.932,18.338,910234,0
+UWM.US,D,20151001,000000,18.397,18.492,17.758,18.296,838180,0
+UWM.US,D,20151002,000000,17.935,18.83,17.664,18.82,1237110,0
+UWM.US,D,20151005,000000,19.166,19.79,19.166,19.734,969852,0
+UWM.US,D,20151006,000000,19.714,19.866,19.235,19.476,940350,0
+UWM.US,D,20151007,000000,19.66,20.144,19.529,20.144,806650,0
+UWM.US,D,20151008,000000,20.097,20.593,19.994,20.518,663958,0
+UWM.US,D,20151009,000000,20.59,20.716,20.472,20.588,363934,0
+UWM.US,D,20151012,000000,20.61,20.636,20.372,20.531,330640,0
+UWM.US,D,20151013,000000,20.364,20.754,19.954,19.972,309786,0
+UWM.US,D,20151014,000000,20.043,20.205,19.522,19.59,360664,0
+UWM.US,D,20151015,000000,19.7,20.514,19.51,20.514,658652,0
+UWM.US,D,20151016,000000,20.59,20.59,20.116,20.467,834918,0
+UWM.US,D,20151019,000000,20.282,20.7,20.198,20.531,566158,0
+UWM.US,D,20151020,000000,20.514,20.758,20.323,20.482,507628,0
+UWM.US,D,20151021,000000,20.634,20.634,19.836,19.856,899242,0
+UWM.US,D,20151022,000000,20.11,20.424,19.864,20.192,593118,0
+UWM.US,D,20151023,000000,20.496,20.644,20.214,20.593,1053526,0
+UWM.US,D,20151026,000000,20.489,20.578,20.276,20.332,906562,0
+UWM.US,D,20151027,000000,20.171,20.237,19.643,19.868,696924,0
+UWM.US,D,20151028,000000,19.999,21.033,19.93,21.033,1580282,0
+UWM.US,D,20151029,000000,20.916,20.99,20.48,20.578,665574,0
+UWM.US,D,20151030,000000,20.482,20.634,20.318,20.382,1404830,0
+UWM.US,D,20151102,000000,20.412,21.352,20.412,21.262,1857156,0
+UWM.US,D,20151103,000000,21.177,21.698,21.106,21.46,1205994,0
+UWM.US,D,20151104,000000,21.527,21.684,21.224,21.426,1496308,0
+UWM.US,D,20151105,000000,21.426,21.535,21.042,21.448,717270,0
+UWM.US,D,20151106,000000,21.336,21.804,21.072,21.78,738038,0
+UWM.US,D,20151109,000000,21.718,21.78,21.072,21.256,546392,0
+UWM.US,D,20151110,000000,21.076,21.367,20.944,21.36,492156,0
+UWM.US,D,20151111,000000,21.428,21.428,20.986,21.008,502344,0
+UWM.US,D,20151112,000000,20.714,20.752,20.146,20.18,955818,0
+UWM.US,D,20151113,000000,20.021,20.345,19.768,19.866,725826,0
+UWM.US,D,20151116,000000,19.856,20.23,19.678,20.224,752690,0
+UWM.US,D,20151117,000000,20.259,20.61,20.065,20.104,885808,0
+UWM.US,D,20151118,000000,20.195,20.792,20.082,20.767,770602,0
+UWM.US,D,20151119,000000,20.716,20.786,20.484,20.598,555658,0
+UWM.US,D,20151120,000000,20.734,21.038,20.734,20.868,1075100,0
+UWM.US,D,20151123,000000,20.839,21.242,20.839,21.072,501118,0
+UWM.US,D,20151124,000000,20.87,21.436,20.777,21.367,422548,0
+UWM.US,D,20151125,000000,21.392,21.743,21.342,21.7,530424,0
+UWM.US,D,20151127,000000,21.7,21.959,21.642,21.864,319160,0
+UWM.US,D,20151130,000000,21.995,21.998,21.659,21.682,856088,0
+UWM.US,D,20151201,000000,21.875,21.954,21.602,21.949,679094,0
+UWM.US,D,20151202,000000,21.898,22,21.436,21.492,932160,0
+UWM.US,D,20151203,000000,21.597,21.76,20.608,20.744,869616,0
+UWM.US,D,20151204,000000,20.762,21.224,20.684,21.185,837774,0
+UWM.US,D,20151207,000000,21.141,21.141,20.364,20.506,1439432,0
+UWM.US,D,20151208,000000,20.174,20.521,20.014,20.318,974504,0
+UWM.US,D,20151209,000000,20.2,20.588,19.707,19.844,1137384,0
+UWM.US,D,20151210,000000,19.816,20.198,19.742,19.972,675342,0
+UWM.US,D,20151211,000000,19.59,19.59,18.984,19.08,740480,0
+UWM.US,D,20151214,000000,19.075,19.254,18.546,18.832,1031350,0
+UWM.US,D,20151215,000000,19.038,19.448,19.003,19.361,1250954,0
+UWM.US,D,20151216,000000,19.653,20.023,19.422,19.962,681450,0
+UWM.US,D,20151217,000000,20.144,20.144,19.474,19.519,744142,0
+UWM.US,D,20151218,000000,19.336,19.402,18.938,18.938,1110920,0
+UWM.US,D,20151221,000000,19.136,19.298,18.942,19.213,1040088,0
+UWM.US,D,20151222,000000,19.308,19.623,19.062,19.573,1397718,0
+UWM.US,D,20151223,000000,19.784,20.12,19.71,20.071,1357120,0
+UWM.US,D,20151224,000000,20.13,20.366,20.022,20.142,974560,0
+UWM.US,D,20151228,000000,19.962,19.98,19.6,19.926,815222,0
+UWM.US,D,20151229,000000,20.12,20.402,19.992,20.385,948140,0
+UWM.US,D,20151230,000000,20.326,20.415,19.972,19.99,551126,0
+UWM.US,D,20151231,000000,19.798,19.935,19.466,19.466,1459776,0
+UWM.US,D,20160104,000000,18.829,18.829,18.252,18.55,2322292,0
+UWM.US,D,20160105,000000,18.704,18.735,18.435,18.642,512682,0
+UWM.US,D,20160106,000000,18.098,18.394,17.904,18.071,1080578,0
+UWM.US,D,20160107,000000,17.448,17.72,17.06,17.102,1449334,0
+UWM.US,D,20160108,000000,17.188,17.376,16.464,16.508,1510070,0
+UWM.US,D,20160111,000000,16.627,16.804,16.049,16.378,1069424,0
+UWM.US,D,20160112,000000,16.647,16.865,15.94,16.468,912492,0
+UWM.US,D,20160113,000000,16.523,16.698,15.188,15.404,1228728,0
+UWM.US,D,20160114,000000,15.572,16.11,15.054,15.826,1228544,0
+UWM.US,D,20160115,000000,14.994,15.368,14.514,15.327,1339018,0
+UWM.US,D,20160119,000000,15.621,15.646,14.608,14.912,1314836,0
+UWM.US,D,20160120,000000,14.518,15.378,13.792,15.036,2626020,0
+UWM.US,D,20160121,000000,15.066,15.554,14.795,14.959,2238306,0
+UWM.US,D,20160122,000000,15.458,15.762,15.337,15.688,1580374,0
+UWM.US,D,20160125,000000,15.495,15.6,14.915,14.996,1491274,0
+UWM.US,D,20160126,000000,15.146,15.674,15.024,15.592,1570566,0
+UWM.US,D,20160127,000000,15.454,15.742,14.977,15.148,1661026,0
+UWM.US,D,20160128,000000,15.4,15.518,15.048,15.154,1444364,0
+UWM.US,D,20160129,000000,15.258,16.143,15.248,16.143,1425566,0
+UWM.US,D,20160201,000000,15.904,16.187,15.651,16.005,963412,0
+UWM.US,D,20160202,000000,15.618,15.683,15.17,15.317,1465726,0
+UWM.US,D,20160203,000000,15.54,15.548,14.684,15.346,1632330,0
+UWM.US,D,20160204,000000,15.235,15.82,15.235,15.464,1090738,0
+UWM.US,D,20160205,000000,15.33,15.366,14.603,14.608,1218202,0
+UWM.US,D,20160208,000000,14.31,14.31,13.706,14.142,1374884,0
+UWM.US,D,20160209,000000,13.75,14.332,13.744,13.974,1186686,0
+UWM.US,D,20160210,000000,14.14,14.566,13.922,13.942,1281062,0
+UWM.US,D,20160211,000000,13.444,13.828,13.34,13.666,1433526,0
+UWM.US,D,20160212,000000,13.924,14.232,13.777,14.172,997932,0
+UWM.US,D,20160216,000000,14.508,14.916,14.379,14.86,1343000,0
+UWM.US,D,20160217,000000,15.061,15.518,15.061,15.322,690650,0
+UWM.US,D,20160218,000000,15.351,15.378,15.046,15.168,891842,0
+UWM.US,D,20160219,000000,15.061,15.346,14.938,15.314,993908,0
+UWM.US,D,20160222,000000,15.58,15.782,15.57,15.648,1091404,0
+UWM.US,D,20160223,000000,15.533,15.614,15.349,15.373,569044,0
+UWM.US,D,20160224,000000,15.056,15.72,14.868,15.661,1325076,0
+UWM.US,D,20160225,000000,15.728,15.97,15.6,15.951,1336550,0
+UWM.US,D,20160226,000000,16.128,16.234,16.006,16.15,1180590,0
+UWM.US,D,20160229,000000,16.135,16.408,16.012,16.017,784970,0
+UWM.US,D,20160301,000000,16.294,16.676,16.125,16.674,665138,0
+UWM.US,D,20160302,000000,16.642,17.056,16.587,17.056,891340,0
+UWM.US,D,20160303,000000,17.056,17.385,17.016,17.38,1016546,0
+UWM.US,D,20160304,000000,17.387,17.773,17.277,17.569,1056858,0
+UWM.US,D,20160307,000000,17.442,17.997,17.424,17.97,1035414,0
+UWM.US,D,20160308,000000,17.764,17.764,17.062,17.097,1195272,0
+UWM.US,D,20160309,000000,17.228,17.336,17.05,17.274,625258,0
+UWM.US,D,20160310,000000,17.353,17.482,16.637,16.998,878740,0
+UWM.US,D,20160311,000000,17.279,17.758,17.244,17.714,918346,0
+UWM.US,D,20160314,000000,17.628,17.751,17.468,17.64,649472,0
+UWM.US,D,20160315,000000,17.414,17.414,17.013,17.087,419946,0
+UWM.US,D,20160316,000000,16.932,17.432,16.919,17.324,2618344,0
+UWM.US,D,20160317,000000,17.254,17.982,17.122,17.85,721782,0
+UWM.US,D,20160318,000000,17.911,18.262,17.911,18.191,358802,0
+UWM.US,D,20160321,000000,18.123,18.272,18,18.068,416056,0
+UWM.US,D,20160322,000000,17.916,18.191,17.79,18.056,367298,0
+UWM.US,D,20160323,000000,17.918,17.925,17.352,17.352,683042,0
+UWM.US,D,20160324,000000,17.182,17.48,17.015,17.465,770692,0
+UWM.US,D,20160328,000000,17.564,17.656,17.266,17.512,465068,0
+UWM.US,D,20160329,000000,17.401,18.486,17.336,18.482,647614,0
+UWM.US,D,20160330,000000,18.682,18.762,18.416,18.494,926880,0
+UWM.US,D,20160331,000000,18.54,18.755,18.508,18.612,1206868,0
+UWM.US,D,20160401,000000,18.272,18.78,18.208,18.778,802786,0
+UWM.US,D,20160404,000000,18.696,18.8,18.413,18.445,300058,0
+UWM.US,D,20160405,000000,18.164,18.317,17.997,18.034,2153112,0
+UWM.US,D,20160406,000000,18.007,18.466,17.947,18.435,725778,0
+UWM.US,D,20160407,000000,18.184,18.322,17.76,17.93,820920,0
+UWM.US,D,20160408,000000,18.225,18.378,17.94,18.078,598934,0
+UWM.US,D,20160411,000000,18.27,18.536,17.962,17.962,513998,0
+UWM.US,D,20160412,000000,17.957,18.42,17.872,18.342,738474,0
+UWM.US,D,20160413,000000,18.548,19.171,18.543,19.134,772856,0
+UWM.US,D,20160414,000000,19.132,19.254,19,19.092,492184,0
+UWM.US,D,20160415,000000,19.04,19.24,18.991,19.196,422328,0
+UWM.US,D,20160418,000000,19.012,19.484,18.981,19.474,403226,0
+UWM.US,D,20160419,000000,19.552,19.752,19.338,19.5,857074,0
+UWM.US,D,20160420,000000,19.517,19.766,19.37,19.578,409700,0
+UWM.US,D,20160421,000000,19.536,19.638,19.257,19.351,410158,0
+UWM.US,D,20160422,000000,19.358,19.75,19.358,19.742,792734,0
+UWM.US,D,20160425,000000,19.626,19.651,19.291,19.432,532780,0
+UWM.US,D,20160426,000000,19.568,19.87,19.432,19.84,690260,0
+UWM.US,D,20160427,000000,19.857,20.044,19.654,19.966,735862,0
+UWM.US,D,20160428,000000,19.77,20.03,19.417,19.506,617186,0
+UWM.US,D,20160429,000000,19.358,19.484,18.922,19.141,944792,0
+UWM.US,D,20160502,000000,19.288,19.502,19.097,19.498,709242,0
+UWM.US,D,20160503,000000,19.171,19.183,18.634,18.848,763654,0
+UWM.US,D,20160504,000000,18.664,18.981,18.446,18.55,730722,0
+UWM.US,D,20160505,000000,18.718,18.742,18.362,18.408,472726,0
+UWM.US,D,20160506,000000,18.248,18.624,18.169,18.624,1101606,0
+UWM.US,D,20160509,000000,18.618,18.942,18.536,18.72,653708,0
+UWM.US,D,20160510,000000,18.863,19.114,18.692,19.1,464968,0
+UWM.US,D,20160511,000000,19.038,19.045,18.61,18.63,519668,0
+UWM.US,D,20160512,000000,18.75,18.795,18.146,18.432,464548,0
+UWM.US,D,20160513,000000,18.314,18.618,18.1,18.179,308340,0
+UWM.US,D,20160516,000000,18.292,18.808,18.292,18.65,291478,0
+UWM.US,D,20160517,000000,18.602,18.768,17.908,18.037,625270,0
+UWM.US,D,20160518,000000,17.952,18.508,17.904,18.228,2046366,0
+UWM.US,D,20160519,000000,17.972,18.208,17.633,17.954,663658,0
+UWM.US,D,20160520,000000,18.068,18.538,18.058,18.538,504032,0
+UWM.US,D,20160523,000000,18.548,18.713,18.472,18.484,415728,0
+UWM.US,D,20160524,000000,18.704,19.351,18.704,19.276,901546,0
+UWM.US,D,20160525,000000,19.376,19.576,19.317,19.482,642278,0
+UWM.US,D,20160526,000000,19.544,19.614,19.373,19.449,250324,0
+UWM.US,D,20160527,000000,19.5,19.813,19.5,19.813,337596,0
+UWM.US,D,20160531,000000,19.921,20.15,19.805,19.968,452794,0
+UWM.US,D,20160601,000000,19.836,20.29,19.77,20.246,576916,0
+UWM.US,D,20160602,000000,20.124,20.546,20.106,20.546,221850,0
+UWM.US,D,20160603,000000,20.453,20.453,19.97,20.29,348046,0
+UWM.US,D,20160606,000000,20.344,20.862,20.344,20.731,301104,0
+UWM.US,D,20160607,000000,20.755,20.994,20.639,20.84,394390,0
+UWM.US,D,20160608,000000,20.885,21.226,20.885,21.161,278700,0
+UWM.US,D,20160609,000000,20.979,20.979,20.772,20.899,330472,0
+UWM.US,D,20160610,000000,20.514,20.596,20.194,20.303,502420,0
+UWM.US,D,20160613,000000,20.192,20.344,19.806,19.865,595590,0
+UWM.US,D,20160614,000000,19.75,19.963,19.502,19.76,718586,0
+UWM.US,D,20160615,000000,19.9,20.14,19.76,19.789,756644,0
+UWM.US,D,20160616,000000,19.506,19.799,19.218,19.782,796946,0
+UWM.US,D,20160617,000000,19.73,19.914,19.5,19.624,972422,0
+UWM.US,D,20160620,000000,20.216,20.434,20.069,20.078,2269052,0
+UWM.US,D,20160621,000000,20.062,20.076,19.723,19.973,611636,0
+UWM.US,D,20160622,000000,20.052,20.224,19.768,19.774,1230166,0
+UWM.US,D,20160623,000000,20.226,20.601,20.197,20.601,466284,0
+UWM.US,D,20160624,000000,18.862,19.576,18.704,19.054,1078178,0
+UWM.US,D,20160627,000000,18.576,18.576,17.608,17.736,1640256,0
+UWM.US,D,20160628,000000,18.066,18.453,18.066,18.308,832196,0
+UWM.US,D,20160629,000000,18.746,19.19,18.719,19.132,576720,0
+UWM.US,D,20160630,000000,19.222,19.855,19.032,19.855,883224,0
+UWM.US,D,20160701,000000,19.882,20.165,19.784,20.002,1975450,0
+UWM.US,D,20160705,000000,19.857,19.914,19.205,19.414,341980,0
+UWM.US,D,20160706,000000,19.232,19.698,19.128,19.682,508534,0
+UWM.US,D,20160707,000000,19.803,20.042,19.517,19.758,501302,0
+UWM.US,D,20160708,000000,20.116,20.758,20.116,20.694,905884,0
+UWM.US,D,20160711,000000,20.957,21.232,20.924,21.172,538944,0
+UWM.US,D,20160712,000000,21.472,21.96,21.402,21.718,790070,0
+UWM.US,D,20160713,000000,21.926,21.936,21.43,21.552,430844,0
+UWM.US,D,20160714,000000,21.918,21.926,21.57,21.588,545690,0
+UWM.US,D,20160715,000000,21.796,21.798,21.561,21.721,717250,0
+UWM.US,D,20160718,000000,21.632,21.934,21.588,21.774,285466,0
+UWM.US,D,20160719,000000,21.718,21.793,21.435,21.542,944080,0
+UWM.US,D,20160720,000000,21.67,21.965,21.46,21.854,435922,0
+UWM.US,D,20160721,000000,21.808,22.014,21.54,21.632,167456,0
+UWM.US,D,20160722,000000,21.657,22.046,21.588,21.96,263112,0
+UWM.US,D,20160725,000000,21.852,21.969,21.734,21.87,359748,0
+UWM.US,D,20160726,000000,21.889,22.137,21.796,22.112,415756,0
+UWM.US,D,20160727,000000,22.172,22.308,21.95,22.194,309252,0
+UWM.US,D,20160728,000000,22.118,22.22,22.001,22.118,267612,0
+UWM.US,D,20160729,000000,22.084,22.44,21.826,22.202,502114,0
+UWM.US,D,20160801,000000,22.216,22.412,21.985,22.212,1181194,0
+UWM.US,D,20160802,000000,22.21,22.238,21.49,21.586,444440,0
+UWM.US,D,20160803,000000,21.578,21.96,21.492,21.96,230128,0
+UWM.US,D,20160804,000000,21.926,22.174,21.9,21.994,234292,0
+UWM.US,D,20160805,000000,22.29,22.728,22.152,22.635,475418,0
+UWM.US,D,20160808,000000,22.642,22.826,22.541,22.608,318676,0
+UWM.US,D,20160809,000000,22.605,22.744,22.573,22.662,172220,0
+UWM.US,D,20160810,000000,22.66,22.716,22.206,22.352,295114,0
+UWM.US,D,20160811,000000,22.534,22.657,22.395,22.556,267810,0
+UWM.US,D,20160812,000000,22.454,22.682,22.402,22.578,247864,0
+UWM.US,D,20160815,000000,22.692,23.132,22.692,23.036,407134,0
+UWM.US,D,20160816,000000,22.925,22.925,22.615,22.644,235246,0
+UWM.US,D,20160817,000000,22.68,22.696,22.272,22.524,298526,0
+UWM.US,D,20160818,000000,22.538,22.856,22.534,22.846,165782,0
+UWM.US,D,20160819,000000,22.772,22.884,22.638,22.842,198366,0
+UWM.US,D,20160822,000000,22.766,22.98,22.635,22.947,260706,0
+UWM.US,D,20160823,000000,23.118,23.407,23.098,23.269,291260,0
+UWM.US,D,20160824,000000,23.234,23.295,22.803,22.872,200074,0
+UWM.US,D,20160825,000000,22.728,23.108,22.728,22.97,356758,0
+UWM.US,D,20160826,000000,23.083,23.371,22.62,22.884,557676,0
+UWM.US,D,20160829,000000,22.96,23.29,22.96,23.12,110242,0
+UWM.US,D,20160830,000000,23.174,23.292,23.046,23.212,242434,0
+UWM.US,D,20160831,000000,23.167,23.192,22.706,22.947,458578,0
+UWM.US,D,20160901,000000,23,23.076,22.516,22.977,456170,0
+UWM.US,D,20160902,000000,23.226,23.43,23.16,23.42,372006,0
+UWM.US,D,20160906,000000,23.566,23.59,23.226,23.477,333454,0
+UWM.US,D,20160907,000000,23.44,23.765,23.432,23.757,279000,0
+UWM.US,D,20160908,000000,23.721,23.742,23.532,23.664,356232,0
+UWM.US,D,20160909,000000,23.298,23.3,22.166,22.166,761936,0
+UWM.US,D,20160912,000000,21.974,22.81,21.944,22.802,1045094,0
+UWM.US,D,20160913,000000,22.478,22.512,21.682,21.948,859012,0
+UWM.US,D,20160914,000000,22.016,22.222,21.842,21.914,531408,0
+UWM.US,D,20160915,000000,21.968,22.508,21.914,22.482,554844,0
+UWM.US,D,20160916,000000,22.248,22.438,22.117,22.395,1690888,0
+UWM.US,D,20160919,000000,22.55,23.002,22.45,22.69,501258,0
+UWM.US,D,20160920,000000,22.874,22.876,22.49,22.49,534588,0
+UWM.US,D,20160921,000000,22.648,23.16,22.476,23.15,724908,0
+UWM.US,D,20160922,000000,23.429,23.838,23.422,23.836,561898,0
+UWM.US,D,20160923,000000,23.764,23.877,23.48,23.48,469076,0
+UWM.US,D,20160926,000000,23.235,23.35,22.96,23.002,488654,0
+UWM.US,D,20160927,000000,22.983,23.235,22.848,23.187,934834,0
+UWM.US,D,20160928,000000,23.257,23.57,22.95,23.54,469152,0
+UWM.US,D,20160929,000000,23.515,23.515,22.808,22.872,733844,0
+UWM.US,D,20160930,000000,23.06,23.568,22.872,23.37,1201180,0
+UWM.US,D,20161003,000000,23.21,23.286,22.956,23.205,573026,0
+UWM.US,D,20161004,000000,23.291,23.384,22.776,22.97,635162,0
+UWM.US,D,20161005,000000,23.133,23.505,23.133,23.257,282852,0
+UWM.US,D,20161006,000000,23.17,23.267,22.862,23.205,621446,0
+UWM.US,D,20161007,000000,23.272,23.382,22.606,22.824,625508,0
+UWM.US,D,20161010,000000,23.092,23.534,23.092,23.374,540892,0
+UWM.US,D,20161011,000000,23.272,23.286,22.265,22.516,902654,0
+UWM.US,D,20161012,000000,22.534,22.73,22.354,22.486,665368,0
+UWM.US,D,20161013,000000,22.138,22.25,21.824,22.088,741576,0
+UWM.US,D,20161014,000000,22.252,22.43,21.93,21.944,930462,0
+UWM.US,D,20161017,000000,21.976,22.068,21.84,21.879,442522,0
+UWM.US,D,20161018,000000,22.325,22.344,22.024,22.103,457168,0
+UWM.US,D,20161019,000000,22.187,22.472,21.95,22.285,661296,0
+UWM.US,D,20161020,000000,22.174,22.334,21.928,22.17,628460,0
+UWM.US,D,20161021,000000,21.86,22.258,21.808,22.13,496138,0
+UWM.US,D,20161024,000000,22.496,22.707,22.295,22.45,627218,0
+UWM.US,D,20161025,000000,22.42,22.48,21.986,22.098,584278,0
+UWM.US,D,20161026,000000,21.801,22.112,21.58,21.658,635702,0
+UWM.US,D,20161027,000000,21.771,21.771,21.075,21.243,521432,0
+UWM.US,D,20161028,000000,21.137,21.388,20.936,21.031,1208358,0
+UWM.US,D,20161031,000000,21.08,21.246,20.954,21.181,330244,0
+UWM.US,D,20161101,000000,21.248,21.248,20.412,20.666,796866,0
+UWM.US,D,20161102,000000,20.578,20.651,20.094,20.169,780958,0
+UWM.US,D,20161103,000000,20.275,20.381,19.924,19.962,445992,0
+UWM.US,D,20161104,000000,20.063,20.597,19.992,20.22,562666,0
+UWM.US,D,20161107,000000,20.982,21.273,20.897,21.166,1286332,0
+UWM.US,D,20161108,000000,21.09,21.512,20.907,21.286,1098674,0
+UWM.US,D,20161109,000000,20.999,22.714,20.984,22.606,1851580,0
+UWM.US,D,20161110,000000,23.26,23.654,22.658,23.326,1738270,0
+UWM.US,D,20161111,000000,23.534,24.545,23.374,24.426,2059110,0
+UWM.US,D,20161114,000000,25.003,25.516,24.826,25.104,1624696,0
+UWM.US,D,20161115,000000,24.988,25.378,24.779,25.226,440374,0
+UWM.US,D,20161116,000000,25.126,25.418,25.06,25.262,590520,0
+UWM.US,D,20161117,000000,25.396,25.744,25.352,25.544,1033136,0
+UWM.US,D,20161118,000000,25.704,25.848,25.564,25.798,745288,0
+UWM.US,D,20161121,000000,25.944,26.183,25.662,26.052,590628,0
+UWM.US,D,20161122,000000,26.274,26.553,26.087,26.526,417480,0
+UWM.US,D,20161123,000000,26.406,26.867,26.28,26.854,583572,0
+UWM.US,D,20161125,000000,26.906,27.032,26.835,27.024,291412,0
+UWM.US,D,20161128,000000,27,27,26.264,26.35,1031490,0
+UWM.US,D,20161129,000000,26.383,26.617,26.245,26.316,719936,0
+UWM.US,D,20161130,000000,26.57,26.624,25.996,26.055,890750,0
+UWM.US,D,20161201,000000,26.28,26.403,25.524,25.761,1838922,0
+UWM.US,D,20161202,000000,25.752,25.968,25.611,25.729,739446,0
+UWM.US,D,20161205,000000,26.168,26.709,26.158,26.67,1071572,0
+UWM.US,D,20161206,000000,26.763,27.316,26.478,27.234,1116236,0
+UWM.US,D,20161207,000000,27.21,27.851,27.054,27.72,868424,0
+UWM.US,D,20161208,000000,27.894,28.678,27.708,28.63,1837640,0
+UWM.US,D,20161209,000000,28.768,28.932,28.498,28.713,1191488,0
+UWM.US,D,20161212,000000,28.559,28.809,27.994,28.122,823856,0
+UWM.US,D,20161213,000000,28.39,28.606,27.868,28.108,1140834,0
+UWM.US,D,20161214,000000,27.937,28.293,27.294,27.429,970878,0
+UWM.US,D,20161215,000000,27.503,28.224,27.35,27.838,1671372,0
+UWM.US,D,20161216,000000,27.896,28.384,27.624,27.73,1391120,0
+UWM.US,D,20161219,000000,27.801,28.232,27.73,28.085,782116,0
+UWM.US,D,20161220,000000,28.273,28.646,28.202,28.526,767984,0
+UWM.US,D,20161221,000000,28.52,28.628,28.187,28.187,623296,0
+UWM.US,D,20161222,000000,28.219,28.286,27.52,27.728,550172,0
+UWM.US,D,20161223,000000,27.74,28.024,27.706,28.006,523008,0
+UWM.US,D,20161227,000000,28.055,28.486,28.055,28.251,790730,0
+UWM.US,D,20161228,000000,28.342,28.36,27.49,27.619,1201108,0
+UWM.US,D,20161229,000000,27.688,28.048,27.425,27.698,772646,0
+UWM.US,D,20161230,000000,27.801,27.801,27.316,27.493,728970,0
+UWM.US,D,20170103,000000,28.155,28.288,27.368,27.766,900074,0
+UWM.US,D,20170104,000000,27.979,28.768,27.979,28.706,1078816,0
+UWM.US,D,20170105,000000,28.544,28.621,27.742,28.011,1085630,0
+UWM.US,D,20170106,000000,28.135,28.239,27.814,27.814,747868,0
+UWM.US,D,20170109,000000,27.749,27.814,27.356,27.432,800950,0
+UWM.US,D,20170110,000000,27.534,28.085,27.471,27.964,870908,0
+UWM.US,D,20170111,000000,28.011,28.251,27.703,28.052,662388,0
+UWM.US,D,20170112,000000,28.011,28.011,26.951,27.629,831296,0
+UWM.US,D,20170113,000000,27.848,28.31,27.848,28.048,498916,0
+UWM.US,D,20170117,000000,27.772,27.772,27.172,27.236,473360,0
+UWM.US,D,20170118,000000,27.42,27.481,27.099,27.436,2417610,0
+UWM.US,D,20170119,000000,27.554,27.676,26.786,26.97,701590,0
+UWM.US,D,20170120,000000,27.177,27.441,27.089,27.251,747476,0
+UWM.US,D,20170123,000000,27.092,27.346,26.74,27.032,644162,0
+UWM.US,D,20170124,000000,27.256,28.004,27.212,27.856,967374,0
+UWM.US,D,20170125,000000,28.298,28.522,28.283,28.39,1163470,0
+UWM.US,D,20170126,000000,28.414,28.498,28.075,28.178,438700,0
+UWM.US,D,20170127,000000,28.187,28.258,27.769,27.974,337506,0
+UWM.US,D,20170130,000000,27.557,27.562,26.758,27.192,899074,0
+UWM.US,D,20170131,000000,26.992,27.691,26.874,27.55,645898,0
+UWM.US,D,20170201,000000,27.984,28.19,27.358,27.564,591176,0
+UWM.US,D,20170202,000000,27.564,27.737,27.264,27.376,547944,0
+UWM.US,D,20170203,000000,27.844,28.258,27.718,28.207,776504,0
+UWM.US,D,20170206,000000,28.004,28.17,27.639,27.766,609034,0
+UWM.US,D,20170207,000000,27.818,28.048,27.373,27.54,637906,0
+UWM.US,D,20170208,000000,27.298,27.534,27.008,27.438,1009916,0
+UWM.US,D,20170209,000000,27.537,28.357,27.537,28.224,877328,0
+UWM.US,D,20170210,000000,28.572,28.812,28.374,28.66,526878,0
+UWM.US,D,20170213,000000,28.992,29.166,28.716,28.794,569306,0
+UWM.US,D,20170214,000000,28.63,29.056,28.513,28.982,470862,0
+UWM.US,D,20170215,000000,28.76,29.399,28.732,29.317,751514,0
+UWM.US,D,20170216,000000,29.256,29.364,28.775,29.134,528130,0
+UWM.US,D,20170217,000000,28.814,29.136,28.79,29.136,386658,0
+UWM.US,D,20170221,000000,29.253,29.63,29.253,29.588,1808014,0
+UWM.US,D,20170222,000000,29.495,29.512,29.191,29.344,701200,0
+UWM.US,D,20170223,000000,29.49,29.498,28.534,28.946,1088674,0
+UWM.US,D,20170224,000000,28.458,28.934,28.374,28.934,462924,0
+UWM.US,D,20170227,000000,28.818,29.478,28.762,29.478,886794,0
+UWM.US,D,20170228,000000,29.24,29.26,28.556,28.566,481246,0
+UWM.US,D,20170301,000000,29.339,29.824,29.3,29.632,854874,0
+UWM.US,D,20170302,000000,29.632,29.632,28.903,28.974,566804,0
+UWM.US,D,20170303,000000,28.964,29.218,28.604,28.888,534946,0
+UWM.US,D,20170306,000000,28.554,28.601,28.207,28.488,555590,0
+UWM.US,D,20170307,000000,28.374,28.515,28.058,28.115,604144,0
+UWM.US,D,20170308,000000,28.303,28.434,27.715,27.752,685814,0
+UWM.US,D,20170309,000000,27.728,27.974,27.35,27.515,734084,0
+UWM.US,D,20170310,000000,27.886,27.908,27.333,27.744,635530,0
+UWM.US,D,20170313,000000,27.634,28.098,27.634,27.922,392484,0
+UWM.US,D,20170314,000000,27.646,27.703,27.192,27.607,696166,0
+UWM.US,D,20170315,000000,27.888,28.598,27.791,28.441,798144,0
+UWM.US,D,20170316,000000,28.66,28.799,28.414,28.556,2323592,0
+UWM.US,D,20170317,000000,28.559,28.868,28.316,28.768,554476,0
+UWM.US,D,20170320,000000,28.688,28.79,28.337,28.52,536524,0
+UWM.US,D,20170321,000000,28.775,28.818,26.909,26.951,1395948,0
+UWM.US,D,20170322,000000,26.844,27.039,26.458,26.914,960164,0
+UWM.US,D,20170323,000000,26.934,27.602,26.798,27.234,594824,0
+UWM.US,D,20170324,000000,27.444,27.648,27.044,27.301,599914,0
+UWM.US,D,20170327,000000,26.58,27.506,26.44,27.395,749524,0
+UWM.US,D,20170328,000000,27.207,27.844,27.142,27.779,582754,0
+UWM.US,D,20170329,000000,27.744,28.082,27.612,28.006,429648,0
+UWM.US,D,20170330,000000,28.021,28.444,28.021,28.409,517158,0
+UWM.US,D,20170331,000000,28.448,28.775,28.28,28.532,1177062,0
+UWM.US,D,20170403,000000,28.686,28.735,27.746,27.908,988004,0
+UWM.US,D,20170404,000000,27.846,28.102,27.614,27.816,1756988,0
+UWM.US,D,20170405,000000,28.204,28.438,27.102,27.17,993800,0
+UWM.US,D,20170406,000000,27.254,27.712,27.005,27.706,655394,0
+UWM.US,D,20170407,000000,27.547,27.874,27.38,27.666,565164,0
+UWM.US,D,20170410,000000,27.671,28.194,27.527,27.791,555270,0
+UWM.US,D,20170411,000000,27.55,28.226,27.484,28.214,635642,0
+UWM.US,D,20170412,000000,28.138,28.138,27.418,27.474,658698,0
+UWM.US,D,20170413,000000,27.39,27.587,26.902,26.902,924944,0
+UWM.US,D,20170417,000000,27.069,27.56,26.936,27.524,622802,0
+UWM.US,D,20170418,000000,27.306,27.604,27.096,27.557,224764,0
+UWM.US,D,20170419,000000,27.734,28.226,27.654,27.766,947244,0
+UWM.US,D,20170420,000000,28.006,28.513,27.901,28.478,974956,0
+UWM.US,D,20170421,000000,28.35,28.446,28.13,28.31,826112,0
+UWM.US,D,20170424,000000,29.07,29.168,28.863,29.031,776278,0
+UWM.US,D,20170425,000000,29.558,29.837,29.539,29.58,810522,0
+UWM.US,D,20170426,000000,29.573,30.23,29.573,29.892,704396,0
+UWM.US,D,20170427,000000,30.042,30.2,29.677,29.854,640730,0
+UWM.US,D,20170428,000000,29.896,29.929,29.068,29.08,688666,0
+UWM.US,D,20170501,000000,29.295,29.534,28.944,29.392,446172,0
+UWM.US,D,20170502,000000,29.522,29.57,28.916,29.077,541250,0
+UWM.US,D,20170503,000000,28.838,28.9,28.493,28.758,401112,0
+UWM.US,D,20170504,000000,28.866,28.87,28.254,28.653,573672,0
+UWM.US,D,20170505,000000,28.888,29.021,28.426,29.016,295078,0
+UWM.US,D,20170508,000000,28.886,29.014,28.524,28.765,293422,0
+UWM.US,D,20170509,000000,28.87,28.939,28.522,28.748,580306,0
+UWM.US,D,20170510,000000,28.618,29.138,28.562,29.09,397468,0
+UWM.US,D,20170511,000000,28.863,28.906,28.178,28.713,693586,0
+UWM.US,D,20170512,000000,28.49,28.539,28.261,28.377,444882,0
+UWM.US,D,20170515,000000,28.586,29.102,28.586,28.821,447918,0
+UWM.US,D,20170516,000000,28.966,28.989,28.473,28.863,345180,0
+UWM.US,D,20170517,000000,27.908,28.178,27.244,27.316,2648296,0
+UWM.US,D,20170518,000000,27.177,27.7,27.049,27.478,819382,0
+UWM.US,D,20170519,000000,27.612,28.04,27.582,27.749,769676,0
+UWM.US,D,20170522,000000,27.851,28.222,27.818,28.11,589002,0
+UWM.US,D,20170523,000000,28.276,28.419,27.884,28.296,502546,0
+UWM.US,D,20170524,000000,28.399,28.554,28.1,28.334,553904,0
+UWM.US,D,20170525,000000,28.598,28.78,28.224,28.377,579396,0
+UWM.US,D,20170526,000000,28.3,28.451,28.058,28.357,315624,0
+UWM.US,D,20170530,000000,28.192,28.316,27.821,27.918,440716,0
+UWM.US,D,20170531,000000,28.08,28.092,27.18,27.871,931962,0
+UWM.US,D,20170601,000000,28.026,28.952,27.864,28.952,748236,0
+UWM.US,D,20170602,000000,29.112,29.778,29.001,29.297,1125792,0
+UWM.US,D,20170605,000000,29.342,29.382,28.918,28.918,578986,0
+UWM.US,D,20170606,000000,28.574,29.206,28.46,28.88,745952,0
+UWM.US,D,20170607,000000,28.896,29.148,28.728,28.922,473908,0
+UWM.US,D,20170608,000000,28.913,29.948,28.848,29.707,683802,0
+UWM.US,D,20170609,000000,29.912,30.556,29.645,29.998,831816,0
+UWM.US,D,20170612,000000,30.008,30.24,29.749,29.889,721826,0
+UWM.US,D,20170613,000000,30.102,30.298,29.958,30.2,390536,0
+UWM.US,D,20170614,000000,30.176,30.18,29.542,29.854,671288,0
+UWM.US,D,20170615,000000,29.223,29.742,29.196,29.53,987492,0
+UWM.US,D,20170616,000000,29.346,29.413,29.048,29.392,1682270,0
+UWM.US,D,20170619,000000,29.537,29.976,29.537,29.834,599458,0
+UWM.US,D,20170620,000000,29.684,29.7,29.206,29.214,323104,0
+UWM.US,D,20170621,000000,29.314,29.658,29.006,29.097,571480,0
+UWM.US,D,20170622,000000,29.116,29.48,28.918,29.312,610352,0
+UWM.US,D,20170623,000000,29.356,29.766,29.158,29.694,432888,0
+UWM.US,D,20170626,000000,29.776,29.944,29.426,29.776,385058,0
+UWM.US,D,20170627,000000,29.768,29.978,29.218,29.228,557564,0
+UWM.US,D,20170628,000000,29.598,30.245,29.502,30.148,467418,0
+UWM.US,D,20170629,000000,30.248,30.275,29.174,29.766,649110,0
+UWM.US,D,20170630,000000,29.798,29.983,29.625,29.684,664848,0
+UWM.US,D,20170703,000000,29.86,30.339,29.86,30.198,1424252,0
+UWM.US,D,20170705,000000,30.015,30.015,29.603,29.948,447370,0
+UWM.US,D,20170706,000000,29.539,29.729,29.048,29.151,788908,0
+UWM.US,D,20170707,000000,29.285,29.808,29.208,29.719,458638,0
+UWM.US,D,20170710,000000,29.514,29.894,29.3,29.485,474610,0
+UWM.US,D,20170711,000000,29.433,29.674,29.11,29.63,364534,0
+UWM.US,D,20170712,000000,29.942,30.448,29.942,30.077,415832,0
+UWM.US,D,20170713,000000,30.042,30.16,29.677,30.16,436756,0
+UWM.US,D,20170714,000000,30.008,30.478,30.008,30.23,424294,0
+UWM.US,D,20170717,000000,30.203,30.528,30.047,30.38,103516,0
+UWM.US,D,20170718,000000,30.168,30.308,29.96,30.218,186164,0
+UWM.US,D,20170719,000000,30.278,30.834,30.278,30.82,148210,0
+UWM.US,D,20170720,000000,30.834,31.016,30.716,30.874,1364596,0
+UWM.US,D,20170721,000000,30.77,30.88,30.458,30.607,210022,0
+UWM.US,D,20170724,000000,30.508,30.696,30.336,30.666,142356,0
+UWM.US,D,20170725,000000,31.022,31.294,30.864,31.17,243760,0
+UWM.US,D,20170726,000000,31.264,31.264,30.83,30.869,142194,0
+UWM.US,D,20170727,000000,30.987,31.026,30.138,30.508,451842,0
+UWM.US,D,20170728,000000,30.332,30.468,30.114,30.312,142396,0
+UWM.US,D,20170731,000000,30.434,30.444,29.906,30.104,290220,0
+UWM.US,D,20170801,000000,30.4,30.4,29.906,30.218,348260,0
+UWM.US,D,20170802,000000,30.124,30.242,29.364,29.556,353210,0
+UWM.US,D,20170803,000000,29.635,29.674,29.116,29.304,314632,0
+UWM.US,D,20170804,000000,29.379,29.596,29.27,29.542,115010,0
+UWM.US,D,20170807,000000,29.635,29.784,29.343,29.64,263228,0
+UWM.US,D,20170808,000000,29.64,30.203,29.334,29.458,434564,0
+UWM.US,D,20170809,000000,29.092,29.176,28.738,28.93,390144,0
+UWM.US,D,20170810,000000,28.718,28.718,27.894,27.898,658232,0
+UWM.US,D,20170811,000000,27.884,28.08,27.696,27.952,378776,0
+UWM.US,D,20170814,000000,28.308,28.831,28.283,28.831,285762,0
+UWM.US,D,20170815,000000,28.925,28.925,28.322,28.328,294512,0
+UWM.US,D,20170816,000000,28.466,28.723,28.263,28.342,1313090,0
+UWM.US,D,20170817,000000,28.15,28.451,27.326,27.34,710812,0
+UWM.US,D,20170818,000000,27.152,27.527,26.995,27.286,432140,0
+UWM.US,D,20170821,000000,27.212,27.346,27.005,27.266,468642,0
+UWM.US,D,20170822,000000,27.42,27.918,27.42,27.868,398628,0
+UWM.US,D,20170823,000000,27.522,27.962,27.41,27.754,233288,0
+UWM.US,D,20170824,000000,28.016,28.105,27.754,27.952,415634,0
+UWM.US,D,20170825,000000,28.105,28.248,27.918,28.095,390308,0
+UWM.US,D,20170828,000000,28.288,28.377,28.065,28.337,249918,0
+UWM.US,D,20170829,000000,27.952,28.451,27.828,28.352,323590,0
+UWM.US,D,20170830,000000,28.288,28.742,28.288,28.698,116304,0
+UWM.US,D,20170831,000000,28.934,29.339,28.841,29.26,302408,0
+UWM.US,D,20170901,000000,29.374,29.62,29.266,29.552,1212350,0
+UWM.US,D,20170905,000000,29.61,29.692,28.787,29.008,673390,0
+UWM.US,D,20170906,000000,29.24,29.334,29.006,29.136,96854,0
+UWM.US,D,20170907,000000,29.206,29.206,28.846,28.964,177094,0
+UWM.US,D,20170908,000000,28.89,29.236,28.79,29.018,174340,0
+UWM.US,D,20170911,000000,29.498,29.719,29.458,29.64,328290,0
+UWM.US,D,20170912,000000,29.768,30.06,29.722,30.01,164904,0
+UWM.US,D,20170913,000000,29.98,30.278,29.976,30.188,137894,0
+UWM.US,D,20170914,000000,30.089,30.248,29.971,30.084,108070,0
+UWM.US,D,20170915,000000,30.045,30.36,30.006,30.35,134658,0
+UWM.US,D,20170918,000000,30.448,30.952,30.446,30.794,1299686,0
+UWM.US,D,20170919,000000,30.874,30.894,30.656,30.75,171368,0
+UWM.US,D,20170920,000000,30.804,31.031,30.71,30.962,143500,0
+UWM.US,D,20170921,000000,31.002,31.13,30.806,30.898,150566,0
+UWM.US,D,20170922,000000,30.859,31.254,30.844,31.155,107626,0
+UWM.US,D,20170925,000000,31.145,31.417,30.884,31.284,312494,0
+UWM.US,D,20170926,000000,31.288,31.658,31.254,31.461,187526,0
+UWM.US,D,20170927,000000,31.88,32.838,31.684,32.685,674284,0
+UWM.US,D,20170928,000000,32.596,32.922,32.37,32.854,363514,0
+UWM.US,D,20170929,000000,32.858,33.092,32.808,32.982,246280,0
+UWM.US,D,20171002,000000,33.046,33.811,32.963,33.811,1589028,0
+UWM.US,D,20171003,000000,33.87,33.924,33.499,33.924,607696,0
+UWM.US,D,20171004,000000,33.836,34.052,33.519,33.722,463226,0
+UWM.US,D,20171005,000000,33.904,34.062,33.731,33.887,301318,0
+UWM.US,D,20171006,000000,33.658,33.92,33.594,33.791,426362,0
+UWM.US,D,20171009,000000,33.706,33.731,33.421,33.534,256572,0
+UWM.US,D,20171010,000000,33.746,33.9,33.509,33.716,276716,0
+UWM.US,D,20171011,000000,33.736,33.861,33.539,33.658,270110,0
+UWM.US,D,20171012,000000,33.499,33.766,33.338,33.608,387578,0
+UWM.US,D,20171013,000000,33.722,33.766,33.45,33.474,507330,0
+UWM.US,D,20171016,000000,33.658,33.91,33.342,33.445,400864,0
+UWM.US,D,20171017,000000,33.45,33.658,33.105,33.212,513226,0
+UWM.US,D,20171018,000000,33.514,33.716,33.376,33.544,307740,0
+UWM.US,D,20171019,000000,33.218,33.45,32.947,33.45,426420,0
+UWM.US,D,20171020,000000,33.91,33.91,33.697,33.746,407098,0
+UWM.US,D,20171023,000000,33.826,33.826,33.178,33.238,662818,0
+UWM.US,D,20171024,000000,33.455,33.648,33.317,33.376,559452,0
+UWM.US,D,20171025,000000,33.272,33.284,32.507,33.026,574492,0
+UWM.US,D,20171026,000000,33.262,33.401,33.09,33.208,392780,0
+UWM.US,D,20171027,000000,33.248,33.697,32.986,33.653,555464,0
+UWM.US,D,20171030,000000,33.416,33.474,32.566,32.937,491894,0
+UWM.US,D,20171031,000000,33.188,33.638,33.16,33.416,926896,0
+UWM.US,D,20171101,000000,33.94,33.949,32.609,32.972,735390,0
+UWM.US,D,20171102,000000,32.942,33.366,32.724,33.145,483334,0
+UWM.US,D,20171103,000000,33.066,33.248,32.893,33.075,300520,0
+UWM.US,D,20171106,000000,33.11,33.416,32.996,33.168,556702,0
+UWM.US,D,20171107,000000,33.16,33.183,32.408,32.408,537582,0
+UWM.US,D,20171108,000000,32.226,32.566,31.87,32.473,879928,0
+UWM.US,D,20171109,000000,32.054,32.536,31.624,32.221,813746,0
+UWM.US,D,20171110,000000,32.231,32.398,32.083,32.176,252426,0
+UWM.US,D,20171113,000000,31.9,32.276,31.723,32.191,402236,0
+UWM.US,D,20171114,000000,31.924,32.117,31.776,32.019,430442,0
+UWM.US,D,20171115,000000,31.624,31.994,31.294,31.758,631808,0
+UWM.US,D,20171116,000000,32.014,32.952,32.014,32.655,1270506,0
+UWM.US,D,20171117,000000,32.449,33.222,32.418,32.966,358180,0
+UWM.US,D,20171120,000000,33.095,33.464,32.942,33.464,390276,0
+UWM.US,D,20171121,000000,33.751,34.218,33.692,34.116,466034,0
+UWM.US,D,20171122,000000,34.25,34.448,34.042,34.042,168956,0
+UWM.US,D,20171124,000000,34.225,34.26,34.012,34.077,103118,0
+UWM.US,D,20171127,000000,34.196,34.364,33.861,33.866,263404,0
+UWM.US,D,20171128,000000,34.092,34.965,33.977,34.965,455690,0
+UWM.US,D,20171129,000000,35.167,35.537,34.979,35.162,725356,0
+UWM.US,D,20171130,000000,35.532,35.696,35.148,35.296,617474,0
+UWM.US,D,20171201,000000,35.3,35.31,33.066,34.96,836098,0
+UWM.US,D,20171204,000000,35.869,36.08,34.674,34.713,1028780,0
+UWM.US,D,20171205,000000,34.979,34.979,34.037,34.057,327682,0
+UWM.US,D,20171206,000000,33.964,34.136,33.623,33.726,287142,0
+UWM.US,D,20171207,000000,33.761,34.452,33.648,34.176,403882,0
+UWM.US,D,20171208,000000,34.486,34.634,34.176,34.264,497154,0
+UWM.US,D,20171211,000000,34.364,34.545,34.077,34.19,333896,0
+UWM.US,D,20171212,000000,34.348,34.448,33.968,33.988,134138,0
+UWM.US,D,20171213,000000,33.944,34.806,33.944,34.374,592728,0
+UWM.US,D,20171214,000000,34.428,34.554,33.435,33.628,474272,0
+UWM.US,D,20171215,000000,34.042,35.024,33.924,34.545,623786,0
+UWM.US,D,20171218,000000,35.236,35.686,35.16,35.512,687340,0
+UWM.US,D,20171219,000000,35.7,35.701,34.836,34.92,300392,0
+UWM.US,D,20171220,000000,35.266,35.336,34.841,35.082,346604,0
+UWM.US,D,20171221,000000,35.249,35.612,35.234,35.384,256036,0
+UWM.US,D,20171222,000000,35.364,35.364,35.084,35.226,350710,0
+UWM.US,D,20171226,000000,35.138,35.336,35.118,35.266,246504,0
+UWM.US,D,20171227,000000,35.266,35.582,35.074,35.232,403390,0
+UWM.US,D,20171228,000000,35.266,35.484,35.18,35.484,373026,0
+UWM.US,D,20171229,000000,35.691,35.691,34.89,34.895,674442,0
+UWM.US,D,20180102,000000,35.256,35.558,35.009,35.552,1000574,0
+UWM.US,D,20180103,000000,35.538,35.784,35.394,35.617,360806,0
+UWM.US,D,20180104,000000,35.992,36.088,35.608,35.774,213846,0
+UWM.US,D,20180105,000000,35.978,36.022,35.558,35.953,337884,0
+UWM.US,D,20180108,000000,35.933,36.146,35.382,36.046,276554,0
+UWM.US,D,20180109,000000,36.164,36.26,35.938,35.963,262190,0
+UWM.US,D,20180110,000000,35.814,36.08,35.548,35.953,257504,0
+UWM.US,D,20180111,000000,36.086,37.252,36.031,37.188,446034,0
+UWM.US,D,20180112,000000,37.301,37.82,37.218,37.494,348256,0
+UWM.US,D,20180116,000000,37.844,38.05,36.4,36.551,409386,0
+UWM.US,D,20180117,000000,36.872,37.356,36.624,37.228,255548,0
+UWM.US,D,20180118,000000,37.07,37.169,36.689,36.718,350488,0
+UWM.US,D,20180119,000000,36.768,37.704,36.748,37.702,391348,0
+UWM.US,D,20180122,000000,37.578,38.053,37.555,38.053,421492,0
+UWM.US,D,20180123,000000,37.969,38.472,37.732,38.305,251212,0
+UWM.US,D,20180124,000000,38.527,38.596,37.584,37.83,291028,0
+UWM.US,D,20180125,000000,38.156,38.28,37.48,37.874,472504,0
+UWM.US,D,20180126,000000,38.068,38.176,37.742,38.126,307038,0
+UWM.US,D,20180129,000000,37.844,38.23,37.667,37.697,437530,0
+UWM.US,D,20180130,000000,37.178,37.45,36.768,36.99,659866,0
+UWM.US,D,20180131,000000,37.257,37.548,36.408,36.59,437192,0
+UWM.US,D,20180201,000000,36.288,36.951,36.19,36.832,311324,0
+UWM.US,D,20180202,000000,36.432,36.432,35.246,35.354,573660,0
+UWM.US,D,20180205,000000,34.826,35.32,32.712,32.712,764372,0
+UWM.US,D,20180206,000000,31.512,33.72,31.079,33.433,634718,0
+UWM.US,D,20180207,000000,33.409,33.893,32.96,33.502,430788,0
+UWM.US,D,20180208,000000,33.538,33.538,31.517,31.517,421528,0
+UWM.US,D,20180209,000000,32.109,32.604,30.278,32.04,559648,0
+UWM.US,D,20180212,000000,32.154,32.98,31.571,32.688,478416,0
+UWM.US,D,20180213,000000,32.372,32.964,32.252,32.856,140222,0
+UWM.US,D,20180214,000000,32.41,34.165,32.303,34.006,450732,0
+UWM.US,D,20180215,000000,34.481,34.757,33.75,34.717,401880,0
+UWM.US,D,20180216,000000,34.673,35.419,34.673,35.024,589924,0
+UWM.US,D,20180220,000000,34.623,35.172,34.239,34.436,714672,0
+UWM.US,D,20180221,000000,34.549,35.617,34.406,34.471,698560,0
+UWM.US,D,20180222,000000,34.698,35.27,34.308,34.348,321640,0
+UWM.US,D,20180223,000000,34.83,35.266,34.462,35.266,254440,0
+UWM.US,D,20180226,000000,35.478,35.829,35.054,35.716,379234,0
+UWM.US,D,20180227,000000,35.804,36.11,34.678,34.682,430742,0
+UWM.US,D,20180228,000000,34.875,35.059,33.592,33.626,868268,0
+UWM.US,D,20180301,000000,33.482,34.116,32.717,33.384,619002,0
+UWM.US,D,20180302,000000,32.836,34.633,32.747,34.506,671784,0
+UWM.US,D,20180305,000000,34.268,35.33,34.086,35.082,309802,0
+UWM.US,D,20180306,000000,35.439,35.824,34.692,35.824,638450,0
+UWM.US,D,20180307,000000,35.424,36.541,35.296,36.476,623600,0
+UWM.US,D,20180308,000000,36.546,36.778,35.89,36.298,702478,0
+UWM.US,D,20180309,000000,36.664,37.492,36.546,37.435,531768,0
+UWM.US,D,20180312,000000,37.598,37.801,37.272,37.608,569242,0
+UWM.US,D,20180313,000000,37.944,38.078,37.1,37.248,343586,0
+UWM.US,D,20180314,000000,37.558,37.642,36.753,36.876,268468,0
+UWM.US,D,20180315,000000,37.035,37.041,36.264,36.522,678882,0
+UWM.US,D,20180316,000000,36.516,37.139,36.436,36.896,473492,0
+UWM.US,D,20180319,000000,36.604,36.61,35.36,36.214,415260,0
+UWM.US,D,20180320,000000,36.378,36.531,35.982,36.19,419172,0
+UWM.US,D,20180321,000000,36.22,37.104,36.201,36.6,295526,0
+UWM.US,D,20180322,000000,36.1,36.512,34.989,35.029,984888,0
+UWM.US,D,20180323,000000,35.082,35.326,33.458,33.492,640624,0
+UWM.US,D,20180326,000000,34.357,34.945,33.661,34.925,461960,0
+UWM.US,D,20180327,000000,35.082,35.118,33.32,33.626,512170,0
+UWM.US,D,20180328,000000,33.784,34.006,33.186,33.577,375892,0
+UWM.US,D,20180329,000000,33.873,34.788,33.784,34.262,242362,0
+UWM.US,D,20180402,000000,34.09,34.327,32.143,32.628,539880,0
+UWM.US,D,20180403,000000,32.9,33.629,32.662,33.462,195700,0
+UWM.US,D,20180404,000000,32.752,34.49,32.608,34.312,558228,0
+UWM.US,D,20180405,000000,34.692,34.954,34.409,34.846,296986,0
+UWM.US,D,20180406,000000,34.406,34.875,32.989,33.552,1521914,0
+UWM.US,D,20180409,000000,33.918,34.492,33.537,33.557,193172,0
+UWM.US,D,20180410,000000,34.262,35.081,34.14,34.84,302726,0
+UWM.US,D,20180411,000000,34.613,35.27,34.516,35.009,217072,0
+UWM.US,D,20180412,000000,35.32,35.741,35.112,35.434,524060,0
+UWM.US,D,20180413,000000,35.716,35.716,34.91,35.118,684802,0
+UWM.US,D,20180416,000000,35.488,35.918,35.212,35.736,316204,0
+UWM.US,D,20180417,000000,36.12,36.694,35.992,36.442,323012,0
+UWM.US,D,20180418,000000,36.708,37.114,36.566,36.699,513806,0
+UWM.US,D,20180419,000000,36.585,36.708,35.963,36.164,749812,0
+UWM.US,D,20180420,000000,36.056,36.318,35.612,35.77,370704,0
+UWM.US,D,20180423,000000,35.908,36.136,35.404,35.666,226002,0
+UWM.US,D,20180424,000000,35.923,36.242,34.732,35.27,440116,0
+UWM.US,D,20180425,000000,35.202,35.434,34.64,35.167,205890,0
+UWM.US,D,20180426,000000,35.26,35.696,35.088,35.492,248020,0
+UWM.US,D,20180427,000000,35.454,35.658,34.979,35.364,245176,0
+UWM.US,D,20180430,000000,35.522,35.79,34.732,34.732,249150,0
+UWM.US,D,20180501,000000,34.618,35.192,34.03,35.098,819010,0
+UWM.US,D,20180502,000000,34.974,35.82,34.905,35.345,167888,0
+UWM.US,D,20180503,000000,35.074,35.232,34.238,34.915,465082,0
+UWM.US,D,20180504,000000,34.708,36.14,34.506,35.75,255904,0
+UWM.US,D,20180507,000000,36.046,36.782,36.006,36.392,179338,0
+UWM.US,D,20180508,000000,36.382,36.763,36.248,36.763,154496,0
+UWM.US,D,20180509,000000,36.862,37.351,36.58,37.178,134998,0
+UWM.US,D,20180510,000000,37.243,37.844,37.214,37.558,110186,0
+UWM.US,D,20180511,000000,37.568,37.83,37.346,37.687,130792,0
+UWM.US,D,20180514,000000,37.796,38.082,37.341,37.43,200874,0
+UWM.US,D,20180515,000000,37.154,37.562,36.922,37.43,156500,0
+UWM.US,D,20180516,000000,37.5,38.388,37.5,38.206,639076,0
+UWM.US,D,20180517,000000,38.206,38.694,38.122,38.538,260430,0
+UWM.US,D,20180518,000000,38.694,38.838,38.522,38.646,121276,0
+UWM.US,D,20180521,000000,38.862,39.268,38.862,39.11,235518,0
+UWM.US,D,20180522,000000,39.312,39.312,38.522,38.558,289080,0
+UWM.US,D,20180523,000000,38.384,38.788,38.296,38.684,142954,0
+UWM.US,D,20180524,000000,38.66,38.843,38.028,38.729,590600,0
+UWM.US,D,20180525,000000,38.572,38.729,38.448,38.596,187060,0
+UWM.US,D,20180529,000000,38.171,38.768,37.815,38.488,373610,0
+UWM.US,D,20180530,000000,38.833,39.802,38.833,39.638,239878,0
+UWM.US,D,20180531,000000,39.653,39.792,38.818,38.956,386720,0
+UWM.US,D,20180601,000000,39.544,39.777,39.278,39.554,261386,0
+UWM.US,D,20180604,000000,39.762,39.915,39.317,39.915,174382,0
+UWM.US,D,20180605,000000,39.866,40.439,39.762,40.399,458854,0
+UWM.US,D,20180606,000000,40.429,40.998,40.344,40.998,188058,0
+UWM.US,D,20180607,000000,41.096,41.116,40.177,40.527,204956,0
+UWM.US,D,20180608,000000,40.557,40.834,40.464,40.789,137766,0
+UWM.US,D,20180611,000000,40.878,41.072,40.701,40.894,196858,0
+UWM.US,D,20180612,000000,40.998,41.476,40.888,41.26,158854,0
+UWM.US,D,20180613,000000,41.407,41.441,40.834,40.952,175418,0
+UWM.US,D,20180614,000000,41.26,41.402,40.834,41.378,159098,0
+UWM.US,D,20180615,000000,41.12,41.392,40.794,41.339,105440,0
+UWM.US,D,20180618,000000,40.992,41.772,40.884,41.752,690144,0
+UWM.US,D,20180619,000000,41.254,41.862,40.77,41.838,454512,0
+UWM.US,D,20180620,000000,42.212,42.564,41.955,42.494,238050,0
+UWM.US,D,20180621,000000,42.47,42.48,41.363,41.62,330552,0
+UWM.US,D,20180622,000000,41.942,42.004,41.145,41.329,402068,0
+UWM.US,D,20180625,000000,41.1,41.14,39.584,40.028,1095892,0
+UWM.US,D,20180626,000000,40.123,40.784,39.92,40.542,282416,0
+UWM.US,D,20180627,000000,40.582,40.718,39.174,39.208,434200,0
+UWM.US,D,20180628,000000,39.13,39.574,38.668,39.43,338856,0
+UWM.US,D,20180629,000000,39.608,39.984,39.292,39.302,287174,0
+UWM.US,D,20180702,000000,38.852,39.92,38.748,39.92,378988,0
+UWM.US,D,20180703,000000,40.138,40.552,40.088,40.187,116254,0
+UWM.US,D,20180705,000000,40.652,41.136,40.167,41.13,204946,0
+UWM.US,D,20180706,000000,41.18,41.896,40.988,41.822,317420,0
+UWM.US,D,20180709,000000,42.212,42.336,41.946,42.336,178880,0
+UWM.US,D,20180710,000000,42.47,42.623,41.486,41.916,272304,0
+UWM.US,D,20180711,000000,41.501,41.97,41.224,41.224,201428,0
+UWM.US,D,20180712,000000,41.693,41.778,41.022,41.6,255586,0
+UWM.US,D,20180713,000000,41.596,42.014,41.407,41.422,152938,0
+UWM.US,D,20180716,000000,41.491,41.659,40.666,41.056,286796,0
+UWM.US,D,20180717,000000,41.022,41.64,40.958,41.392,94512,0
+UWM.US,D,20180718,000000,41.348,41.664,40.978,41.64,170920,0
+UWM.US,D,20180719,000000,41.511,42.252,41.282,42.193,228922,0
+UWM.US,D,20180720,000000,42.06,42.28,41.822,41.912,197440,0
+UWM.US,D,20180723,000000,41.802,42.178,41.576,41.948,207906,0
+UWM.US,D,20180724,000000,42.321,42.48,40.755,41.052,355358,0
+UWM.US,D,20180725,000000,41.086,41.348,40.706,41.348,239680,0
+UWM.US,D,20180726,000000,41.417,42.247,41.407,41.798,142754,0
+UWM.US,D,20180727,000000,41.872,41.942,40.026,40.23,382980,0
+UWM.US,D,20180730,000000,40.187,40.557,39.678,39.747,282786,0
+UWM.US,D,20180731,000000,39.9,40.878,39.832,40.572,285738,0
+UWM.US,D,20180801,000000,40.474,40.671,39.886,40.458,141962,0
+UWM.US,D,20180802,000000,40.128,41.146,40.128,41.09,187280,0
+UWM.US,D,20180803,000000,41.165,41.368,40.384,40.706,265484,0
+UWM.US,D,20180806,000000,40.691,41.284,40.527,41.22,212592,0
+UWM.US,D,20180807,000000,41.451,41.748,41.348,41.353,159814,0
+UWM.US,D,20180808,000000,41.368,41.511,40.808,41.348,268942,0
+UWM.US,D,20180809,000000,41.344,41.857,41.344,41.511,139234,0
+UWM.US,D,20180810,000000,41.012,41.818,41.012,41.294,123932,0
+UWM.US,D,20180813,000000,41.422,41.531,40.484,40.818,255010,0
+UWM.US,D,20180814,000000,40.992,41.782,40.992,41.644,252916,0
+UWM.US,D,20180815,000000,41.397,41.407,40.113,40.557,200078,0
+UWM.US,D,20180816,000000,40.903,41.556,40.858,41.26,164336,0
+UWM.US,D,20180817,000000,41.2,41.698,40.972,41.659,143352,0
+UWM.US,D,20180820,000000,41.832,42.014,41.426,41.872,137214,0
+UWM.US,D,20180821,000000,42.02,43.122,42.02,42.836,289958,0
+UWM.US,D,20180822,000000,42.776,43.152,42.717,43.092,175208,0
+UWM.US,D,20180823,000000,43.038,43.171,42.539,42.756,213680,0
+UWM.US,D,20180824,000000,42.998,43.334,42.993,43.23,126890,0
+UWM.US,D,20180827,000000,43.516,43.892,43.279,43.328,278978,0
+UWM.US,D,20180828,000000,43.536,43.61,43.014,43.364,90002,0
+UWM.US,D,20180829,000000,43.476,43.808,43.161,43.7,100728,0
+UWM.US,D,20180830,000000,43.526,43.997,43.354,43.61,104688,0
+UWM.US,D,20180831,000000,43.428,44.09,43.424,43.957,114180,0
+UWM.US,D,20180904,000000,43.808,43.937,42.964,43.59,168242,0
+UWM.US,D,20180905,000000,43.476,43.476,42.588,43.319,169874,0
+UWM.US,D,20180906,000000,43.476,43.6,42.628,42.732,154230,0
+UWM.US,D,20180907,000000,42.534,43.052,42.218,42.628,84890,0
+UWM.US,D,20180910,000000,42.939,43.181,42.578,42.81,133156,0
+UWM.US,D,20180911,000000,42.678,43.161,42.39,42.85,151018,0
+UWM.US,D,20180912,000000,42.81,42.92,42.054,42.722,225150,0
+UWM.US,D,20180913,000000,43.033,43.097,42.539,42.682,101948,0
+UWM.US,D,20180914,000000,42.742,43.324,42.638,43.033,288224,0
+UWM.US,D,20180917,000000,43.042,43.072,42.034,42.099,257652,0
+UWM.US,D,20180918,000000,42.242,42.692,42.198,42.44,163406,0
+UWM.US,D,20180919,000000,42.46,42.87,41.896,42.138,180620,0
+UWM.US,D,20180920,000000,42.484,42.968,42.242,42.904,123728,0
+UWM.US,D,20180921,000000,43.195,43.22,42.445,42.539,229476,0
+UWM.US,D,20180924,000000,42.426,42.544,41.708,42.178,292072,0
+UWM.US,D,20180925,000000,42.301,42.544,42.276,42.336,77260,0
+UWM.US,D,20180926,000000,42.49,42.49,41.436,41.5,154278,0
+UWM.US,D,20180927,000000,41.728,41.838,41.416,41.53,192022,0
+UWM.US,D,20180928,000000,41.284,41.994,41.244,41.788,125262,0
+UWM.US,D,20181001,000000,42.109,42.109,40.42,40.622,618328,0
+UWM.US,D,20181002,000000,40.586,40.769,39.647,39.836,296396,0
+UWM.US,D,20181003,000000,40.082,40.863,39.836,40.478,695830,0
+UWM.US,D,20181004,000000,40.225,40.28,39.138,39.38,498722,0
+UWM.US,D,20181005,000000,39.39,39.573,37.952,38.644,503872,0
+UWM.US,D,20181008,000000,38.452,38.702,37.862,38.491,286304,0
+UWM.US,D,20181009,000000,38.352,38.886,38.075,38.17,246478,0
+UWM.US,D,20181010,000000,37.948,38.032,35.886,35.99,680020,0
+UWM.US,D,20181011,000000,35.629,36.276,34.57,34.606,685404,0
+UWM.US,D,20181012,000000,35.525,35.562,33.846,34.63,919376,0
+UWM.US,D,20181015,000000,34.512,35.338,34.122,34.858,483778,0
+UWM.US,D,20181016,000000,35.348,36.947,34.798,36.81,474012,0
+UWM.US,D,20181017,000000,36.612,36.642,35.605,36.574,329162,0
+UWM.US,D,20181018,000000,36.248,36.376,34.901,35.204,312830,0
+UWM.US,D,20181019,000000,35.396,35.762,34.146,34.399,566570,0
+UWM.US,D,20181022,000000,34.616,34.872,34.048,34.246,413720,0
+UWM.US,D,20181023,000000,33.296,34.182,32.432,33.653,537602,0
+UWM.US,D,20181024,000000,33.519,33.756,31.068,31.127,512242,0
+UWM.US,D,20181025,000000,31.408,32.723,31.314,32.422,603828,0
+UWM.US,D,20181026,000000,31.765,32.565,30.538,31.73,474342,0
+UWM.US,D,20181029,000000,32.462,33.078,30.701,31.433,449316,0
+UWM.US,D,20181030,000000,31.473,32.753,31.418,32.684,557192,0
+UWM.US,D,20181031,000000,33.38,33.608,32.847,32.911,322826,0
+UWM.US,D,20181101,000000,33.197,34.424,33.173,34.294,304526,0
+UWM.US,D,20181102,000000,34.556,34.918,33.885,34.508,511928,0
+UWM.US,D,20181105,000000,34.576,34.789,33.831,34.512,322332,0
+UWM.US,D,20181106,000000,34.364,35.036,34.354,34.853,268772,0
+UWM.US,D,20181107,000000,35.17,36.058,34.922,36.039,386534,0
+UWM.US,D,20181108,000000,35.734,36.276,35.585,35.862,334266,0
+UWM.US,D,20181109,000000,35.392,35.392,34.038,34.551,270256,0
+UWM.US,D,20181112,000000,34.527,34.586,33.094,33.188,586938,0
+UWM.US,D,20181113,000000,33.406,34.052,32.867,32.956,472230,0
+UWM.US,D,20181114,000000,33.509,33.771,32.081,32.452,1078806,0
+UWM.US,D,20181115,000000,32.056,33.484,31.917,33.416,672206,0
+UWM.US,D,20181116,000000,32.936,33.692,32.728,33.534,549054,0
+UWM.US,D,20181119,000000,33.43,33.554,31.962,32.189,520998,0
+UWM.US,D,20181120,000000,31.473,31.982,30.77,30.959,593060,0
+UWM.US,D,20181121,000000,31.285,32.358,31.152,31.77,536536,0
+UWM.US,D,20181123,000000,31.26,32.283,31.26,31.745,134066,0
+UWM.US,D,20181126,000000,32.348,32.807,32.12,32.555,681690,0
+UWM.US,D,20181127,000000,32.278,32.52,31.912,32.046,359122,0
+UWM.US,D,20181128,000000,32.288,33.648,31.66,33.618,536414,0
+UWM.US,D,20181129,000000,33.312,33.777,32.812,33.406,1069220,0
+UWM.US,D,20181130,000000,33.237,33.826,33.084,33.761,275058,0
+UWM.US,D,20181203,000000,34.546,34.546,33.489,34.394,396466,0
+UWM.US,D,20181204,000000,34.23,34.379,31.294,31.463,1126590,0
+UWM.US,D,20181206,000000,30.554,31.27,29.698,31.26,831924,0
+UWM.US,D,20181207,000000,31.255,31.728,29.649,29.96,449792,0
+UWM.US,D,20181210,000000,30.02,30.208,28.863,29.782,1167012,0
+UWM.US,D,20181211,000000,30.608,30.806,29.284,29.678,226442,0
+UWM.US,D,20181212,000000,30.292,31.052,30.237,30.247,253994,0
+UWM.US,D,20181213,000000,30.44,30.626,29.323,29.407,531184,0
+UWM.US,D,20181214,000000,28.952,29.58,28.305,28.503,203844,0
+UWM.US,D,20181217,000000,28.305,28.794,26.911,27.188,421472,0
+UWM.US,D,20181218,000000,27.712,28.082,26.985,27.158,442132,0
+UWM.US,D,20181219,000000,27.143,27.825,25.75,26.041,519742,0
+UWM.US,D,20181220,000000,25.898,26.17,24.578,25.191,626926,0
+UWM.US,D,20181221,000000,25.414,25.596,23.724,23.808,509114,0
+UWM.US,D,20181224,000000,23.59,23.822,22.937,22.982,293338,0
+UWM.US,D,20181226,000000,23.106,25.182,22.942,25.11,540960,0
+UWM.US,D,20181227,000000,24.47,25.273,23.582,25.273,749426,0
+UWM.US,D,20181228,000000,25.318,26.266,24.98,25.472,449996,0
+UWM.US,D,20181231,000000,25.824,25.9,25.07,25.858,1300786,0
+UWM.US,D,20190102,000000,25.199,26.36,24.95,26.186,841622,0
+UWM.US,D,20190103,000000,25.854,26.132,25,25.189,1262692,0
+UWM.US,D,20190104,000000,25.864,27.232,25.77,27.084,512054,0
+UWM.US,D,20190107,000000,27.124,28.327,26.985,28.046,558038,0
+UWM.US,D,20190108,000000,28.537,28.91,27.962,28.9,367724,0
+UWM.US,D,20190109,000000,29.118,29.544,28.855,29.356,425020,0
+UWM.US,D,20190110,000000,29.02,29.704,28.746,29.688,398062,0
+UWM.US,D,20190111,000000,29.436,29.808,29.277,29.718,259012,0
+UWM.US,D,20190114,000000,29.366,29.559,29.03,29.093,358232,0
+UWM.US,D,20190115,000000,29.227,29.678,29.044,29.609,1717328,0
+UWM.US,D,20190116,000000,29.658,30.314,29.658,30.04,766644,0
+UWM.US,D,20190117,000000,29.778,30.754,29.778,30.546,219476,0
+UWM.US,D,20190118,000000,30.864,31.41,30.656,31.142,352924,0
+UWM.US,D,20190122,000000,30.794,30.854,29.791,30.144,524354,0
+UWM.US,D,20190123,000000,30.328,30.62,29.604,30.01,323074,0
+UWM.US,D,20190124,000000,29.961,30.472,29.916,30.368,1198424,0
+UWM.US,D,20190125,000000,30.814,31.25,30.77,31.117,295152,0
+UWM.US,D,20190128,000000,30.556,30.938,30.318,30.794,284682,0
+UWM.US,D,20190129,000000,30.874,30.889,30.526,30.66,207988,0
+UWM.US,D,20190130,000000,30.983,31.499,30.437,31.325,233172,0
+UWM.US,D,20190131,000000,31.236,31.94,31.218,31.826,1367862,0
+UWM.US,D,20190201,000000,31.985,32.109,31.649,31.935,613034,0
+UWM.US,D,20190204,000000,32.01,32.645,31.788,32.645,194076,0
+UWM.US,D,20190205,000000,32.694,32.908,32.362,32.719,173354,0
+UWM.US,D,20190206,000000,32.724,32.82,32.283,32.64,148196,0
+UWM.US,D,20190207,000000,32.213,32.52,31.554,32.114,215642,0
+UWM.US,D,20190208,000000,31.826,32.158,31.593,32.154,554656,0
+UWM.US,D,20190211,000000,32.338,32.675,32.08,32.675,1138136,0
+UWM.US,D,20190212,000000,33.032,33.573,33.032,33.478,162460,0
+UWM.US,D,20190213,000000,33.696,33.826,33.394,33.706,921436,0
+UWM.US,D,20190214,000000,33.314,34.058,33.24,33.816,212282,0
+UWM.US,D,20190215,000000,34.247,34.902,34.212,34.886,271850,0
+UWM.US,D,20190219,000000,34.608,35.274,34.608,35.07,599240,0
+UWM.US,D,20190220,000000,35.08,35.492,35.044,35.402,108274,0
+UWM.US,D,20190221,000000,35.318,35.318,34.822,35.125,318294,0
+UWM.US,D,20190222,000000,35.358,35.784,35.304,35.774,190774,0
+UWM.US,D,20190225,000000,36.186,36.336,35.736,35.754,126346,0
+UWM.US,D,20190226,000000,35.671,35.745,35.174,35.21,227580,0
+UWM.US,D,20190227,000000,34.962,35.412,34.822,35.343,532046,0
+UWM.US,D,20190228,000000,35.258,35.373,34.97,35.07,156260,0
+UWM.US,D,20190301,000000,35.636,35.8,35.115,35.745,533430,0
+UWM.US,D,20190304,000000,35.894,35.964,34.564,35.125,289956,0
+UWM.US,D,20190305,000000,35.145,35.145,34.708,34.773,288860,0
+UWM.US,D,20190306,000000,34.778,34.778,33.354,33.428,612238,0
+UWM.US,D,20190307,000000,33.394,33.443,32.69,32.808,551508,0
+UWM.US,D,20190308,000000,32.452,32.828,32.358,32.798,535670,0
+UWM.US,D,20190311,000000,32.997,33.935,32.938,33.92,367520,0
+UWM.US,D,20190312,000000,33.984,34.232,33.731,33.978,716168,0
+UWM.US,D,20190313,000000,34.227,35.22,34.158,34.247,617256,0
+UWM.US,D,20190314,000000,34.198,34.247,33.9,33.935,410130,0
+UWM.US,D,20190315,000000,34.034,34.604,33.969,34.133,468470,0
+UWM.US,D,20190318,000000,34.252,34.859,34.008,34.574,664002,0
+UWM.US,D,20190319,000000,34.892,34.902,34.038,34.207,828312,0
+UWM.US,D,20190320,000000,34.207,34.564,33.264,33.637,453454,0
+UWM.US,D,20190321,000000,33.398,34.848,33.398,34.5,690804,0
+UWM.US,D,20190322,000000,34.044,34.143,31.974,31.974,940642,0
+UWM.US,D,20190325,000000,31.944,32.713,31.482,32.272,1441862,0
+UWM.US,D,20190326,000000,32.778,33.359,32.495,32.942,764120,0
+UWM.US,D,20190327,000000,32.887,33.086,31.924,32.688,674818,0
+UWM.US,D,20190328,000000,32.882,33.369,32.544,33.28,593494,0
+UWM.US,D,20190329,000000,33.746,33.85,33.041,33.472,977632,0
+UWM.US,D,20190401,000000,33.978,34.247,33.756,34.158,559460,0
+UWM.US,D,20190402,000000,34.242,34.242,33.652,34.008,540882,0
+UWM.US,D,20190403,000000,34.609,34.798,34.178,34.346,1636650,0
+UWM.US,D,20190404,000000,34.416,34.718,34.217,34.674,720488,0
+UWM.US,D,20190405,000000,34.852,35.374,34.822,35.344,466666,0
+UWM.US,D,20190408,000000,35.106,35.264,34.748,35.22,504496,0
+UWM.US,D,20190409,000000,34.917,35.026,34.237,34.341,443026,0
+UWM.US,D,20190410,000000,34.48,35.3,34.411,35.284,487904,0
+UWM.US,D,20190411,000000,35.362,35.428,35.056,35.195,281024,0
+UWM.US,D,20190412,000000,35.632,35.642,35.195,35.414,429170,0
+UWM.US,D,20190415,000000,35.548,35.602,34.922,35.185,591294,0
+UWM.US,D,20190416,000000,35.434,35.492,35.13,35.354,780630,0
+UWM.US,D,20190417,000000,35.592,35.592,34.316,34.679,449286,0
+UWM.US,D,20190418,000000,34.709,34.774,34.068,34.5,325604,0
+UWM.US,D,20190422,000000,34.341,34.564,34.004,34.297,140870,0
+UWM.US,D,20190423,000000,34.366,35.99,34.366,35.359,633700,0
+UWM.US,D,20190424,000000,35.374,35.836,35.24,35.548,391232,0
+UWM.US,D,20190425,000000,35.23,35.28,34.396,34.982,491374,0
+UWM.US,D,20190426,000000,35.056,35.722,34.818,35.637,298760,0
+UWM.US,D,20190429,000000,35.766,36.226,35.732,35.97,394030,0
+UWM.US,D,20190430,000000,36.004,36.019,35.052,35.627,325442,0
+UWM.US,D,20190501,000000,35.806,35.82,34.922,34.922,1053252,0
+UWM.US,D,20190502,000000,34.872,35.538,34.451,35.27,921078,0
+UWM.US,D,20190503,000000,35.617,36.644,35.568,36.634,656412,0
+UWM.US,D,20190506,000000,35.528,36.864,35.463,36.714,602728,0
+UWM.US,D,20190507,000000,36.058,36.292,34.694,35.225,406440,0
+UWM.US,D,20190508,000000,35.1,35.492,34.848,34.892,207942,0
+UWM.US,D,20190509,000000,34.351,34.822,33.552,34.609,697118,0
+UWM.US,D,20190510,000000,34.336,34.897,33.522,34.768,722278,0
+UWM.US,D,20190513,000000,33.512,33.642,32.391,32.58,1248424,0
+UWM.US,D,20190514,000000,32.743,33.662,32.629,33.448,246398,0
+UWM.US,D,20190515,000000,32.902,33.77,32.763,33.607,610340,0
+UWM.US,D,20190516,000000,33.806,34.53,33.806,34.054,355444,0
+UWM.US,D,20190517,000000,33.512,34.138,33.006,33.096,312786,0
+UWM.US,D,20190520,000000,32.684,33.061,32.465,32.624,405800,0
+UWM.US,D,20190521,000000,32.986,33.568,32.956,33.528,233306,0
+UWM.US,D,20190522,000000,33.224,33.384,32.698,32.916,194554,0
+UWM.US,D,20190523,000000,32.286,32.286,31.204,31.601,780638,0
+UWM.US,D,20190524,000000,31.998,32.266,31.77,32.097,350380,0
+UWM.US,D,20190528,000000,32.242,32.484,31.656,31.66,546092,0
+UWM.US,D,20190529,000000,31.298,31.338,30.698,31.104,530624,0
+UWM.US,D,20190530,000000,31.264,31.611,30.569,30.926,539062,0
+UWM.US,D,20190531,000000,30.196,30.454,29.828,30.092,437276,0
+UWM.US,D,20190603,000000,30.161,30.588,29.838,30.236,2103258,0
+UWM.US,D,20190604,000000,30.896,31.87,30.777,31.83,614318,0
+UWM.US,D,20190605,000000,32.083,32.123,31.17,31.81,767870,0
+UWM.US,D,20190606,000000,31.8,31.948,31.035,31.646,655872,0
+UWM.US,D,20190607,000000,31.87,32.371,31.77,32.073,659590,0
+UWM.US,D,20190610,000000,32.356,33.071,32.356,32.475,1372556,0
+UWM.US,D,20190611,000000,32.976,33.09,31.994,32.301,486974,0
+UWM.US,D,20190612,000000,32.236,32.484,31.994,32.346,346300,0
+UWM.US,D,20190613,000000,32.703,33.071,32.534,33.021,635966,0
+UWM.US,D,20190614,000000,32.962,32.966,32.455,32.47,764330,0
+UWM.US,D,20190617,000000,32.728,33.16,32.688,32.922,163984,0
+UWM.US,D,20190618,000000,33.329,34.138,33.264,33.642,406516,0
+UWM.US,D,20190619,000000,33.726,33.944,33.512,33.89,285534,0
+UWM.US,D,20190620,000000,34.554,34.579,33.856,34.217,372062,0
+UWM.US,D,20190621,000000,34.103,34.108,33.458,33.568,332508,0
+UWM.US,D,20190624,000000,33.766,33.792,32.748,32.748,263560,0
+UWM.US,D,20190625,000000,32.878,32.957,32.34,32.386,397864,0
+UWM.US,D,20190626,000000,32.629,32.828,32.22,32.246,559180,0
+UWM.US,D,20190627,000000,32.529,33.474,32.529,33.459,444534,0
+UWM.US,D,20190628,000000,33.594,34.458,33.594,34.24,653788,0
+UWM.US,D,20190701,000000,35.12,35.314,34.136,34.528,1019562,0
+UWM.US,D,20190702,000000,34.474,34.508,33.708,34.106,690634,0
+UWM.US,D,20190703,000000,34.279,34.578,34.081,34.548,268246,0
+UWM.US,D,20190705,000000,34.214,34.752,33.946,34.737,621930,0
+UWM.US,D,20190708,000000,34.543,34.622,33.942,34.106,271018,0
+UWM.US,D,20190709,000000,33.798,34.17,33.762,34.166,416686,0
+UWM.US,D,20190710,000000,34.484,34.662,33.942,34.274,543924,0
+UWM.US,D,20190711,000000,34.369,34.379,33.631,33.907,609846,0
+UWM.US,D,20190712,000000,34.026,34.688,33.937,34.454,266700,0
+UWM.US,D,20190715,000000,34.538,34.622,33.902,34.071,571454,0
+UWM.US,D,20190716,000000,34.001,34.48,33.808,34.091,376648,0
+UWM.US,D,20190717,000000,34.051,34.096,33.41,33.594,334310,0
+UWM.US,D,20190718,000000,33.544,33.932,33.39,33.828,593768,0
+UWM.US,D,20190719,000000,33.917,34.12,33.439,33.449,537164,0
+UWM.US,D,20190722,000000,33.608,33.802,33.25,33.355,574960,0
+UWM.US,D,20190723,000000,33.628,33.812,33.295,33.812,798344,0
+UWM.US,D,20190724,000000,33.614,34.99,33.544,34.906,744090,0
+UWM.US,D,20190725,000000,34.881,34.886,33.966,34.066,448290,0
+UWM.US,D,20190726,000000,34.18,34.951,34.16,34.846,354572,0
+UWM.US,D,20190729,000000,34.846,34.921,34.166,34.399,235396,0
+UWM.US,D,20190730,000000,33.932,35.14,33.776,35.125,420034,0
+UWM.US,D,20190731,000000,35.105,35.732,34.14,34.558,578002,0
+UWM.US,D,20190801,000000,34.682,35.259,33.266,33.569,995210,0
+UWM.US,D,20190802,000000,33.146,33.305,32.276,32.788,405896,0
+UWM.US,D,20190805,000000,31.594,31.644,30.102,30.808,934774,0
+UWM.US,D,20190806,000000,31.206,31.53,30.594,31.39,404176,0
+UWM.US,D,20190807,000000,30.784,31.544,30.282,31.38,416820,0
+UWM.US,D,20190808,000000,31.728,32.768,31.664,32.713,329474,0
+UWM.US,D,20190809,000000,32.524,32.524,31.654,31.882,262146,0
+UWM.US,D,20190812,000000,31.55,31.654,30.948,31.112,169876,0
+UWM.US,D,20190813,000000,30.922,32.358,30.788,31.748,262166,0
+UWM.US,D,20190814,000000,30.758,30.758,29.828,29.983,383188,0
+UWM.US,D,20190815,000000,30.196,30.196,29.441,29.724,425042,0
+UWM.US,D,20190816,000000,30.003,31.092,30.003,30.978,198174,0
+UWM.US,D,20190819,000000,31.684,31.922,31.544,31.618,242920,0
+UWM.US,D,20190820,000000,31.524,31.551,31.152,31.182,175906,0
+UWM.US,D,20190821,000000,31.813,31.818,31.48,31.697,200874,0
+UWM.US,D,20190822,000000,31.818,31.957,31.192,31.534,263766,0
+UWM.US,D,20190823,000000,31.231,31.594,29.441,29.63,499270,0
+UWM.US,D,20190826,000000,30.172,30.276,29.739,30.276,390542,0
+UWM.US,D,20190827,000000,30.644,30.674,29.316,29.382,357310,0
+UWM.US,D,20190828,000000,29.242,30.38,29.122,30.038,1145384,0
+UWM.US,D,20190829,000000,30.679,31.166,30.679,31.092,291944,0
+UWM.US,D,20190830,000000,31.415,31.43,30.659,30.982,267704,0
+UWM.US,D,20190903,000000,30.405,30.758,29.804,30.052,631498,0
+UWM.US,D,20190904,000000,30.609,30.754,30.282,30.555,214594,0
+UWM.US,D,20190905,000000,31.37,32.211,31.196,31.658,663634,0
+UWM.US,D,20190906,000000,31.718,31.932,31.38,31.395,1137886,0
+UWM.US,D,20190909,000000,31.674,32.36,31.48,32.225,851520,0
+UWM.US,D,20190910,000000,32.146,33.072,31.813,32.992,700096,0
+UWM.US,D,20190911,000000,33.345,34.468,32.937,34.389,1057234,0
+UWM.US,D,20190912,000000,34.484,34.782,33.778,34.384,719110,0
+UWM.US,D,20190913,000000,34.737,35.214,34.458,34.523,825030,0
+UWM.US,D,20190916,000000,34.389,35.135,34.254,34.772,393808,0
+UWM.US,D,20190917,000000,34.568,34.618,34.142,34.582,686436,0
+UWM.US,D,20190918,000000,34.572,34.572,33.534,34.14,487682,0
+UWM.US,D,20190919,000000,34.274,34.698,33.732,33.808,409332,0
+UWM.US,D,20190920,000000,33.768,34.186,33.27,33.668,564110,0
+UWM.US,D,20190923,000000,33.424,33.9,33.325,33.618,422188,0
+UWM.US,D,20190924,000000,33.818,33.818,32.376,32.629,655360,0
+UWM.US,D,20190925,000000,32.539,33.43,32.38,33.306,597246,0
+UWM.US,D,20190926,000000,33.236,33.236,32.424,32.564,424028,0
+UWM.US,D,20190927,000000,32.778,32.928,31.792,32.046,485570,0
+UWM.US,D,20190930,000000,32.115,32.499,31.906,32.115,536784,0
+UWM.US,D,20191001,000000,32.434,32.968,30.736,30.904,1267262,0
+UWM.US,D,20191002,000000,30.556,30.556,29.828,30.386,742930,0
+UWM.US,D,20191003,000000,30.148,30.676,29.466,30.596,704582,0
+UWM.US,D,20191004,000000,30.696,31.199,30.346,31.159,533428,0
+UWM.US,D,20191007,000000,31,31.542,30.75,31.06,300142,0
+UWM.US,D,20191008,000000,30.442,30.646,29.904,30.028,629332,0
+UWM.US,D,20191009,000000,30.472,30.536,30.128,30.332,266046,0
+UWM.US,D,20191010,000000,30.412,30.875,30.317,30.546,621578,0
+UWM.US,D,20191011,000000,31.388,32.3,31.388,31.598,891214,0
+UWM.US,D,20191014,000000,31.463,31.548,31.154,31.368,350606,0
+UWM.US,D,20191015,000000,31.558,32.355,31.402,32.12,294586,0
+UWM.US,D,20191016,000000,31.996,32.439,31.996,32.126,683570,0
+UWM.US,D,20191017,000000,32.429,32.938,32.38,32.903,203002,0
+UWM.US,D,20191018,000000,32.703,32.952,32.081,32.569,336402,0
+UWM.US,D,20191021,000000,33.236,33.57,33.122,33.202,314672,0
+UWM.US,D,20191022,000000,33.276,33.605,33.072,33.222,237052,0
+UWM.US,D,20191023,000000,33.296,33.46,32.978,33.346,123584,0
+UWM.US,D,20191024,000000,33.586,33.595,32.948,33.212,188902,0
+UWM.US,D,20191025,000000,33.132,33.81,33.127,33.595,222492,0
+UWM.US,D,20191028,000000,33.874,34.432,33.874,34.158,515620,0
+UWM.US,D,20191029,000000,34.024,34.576,33.958,34.367,254228,0
+UWM.US,D,20191030,000000,34.242,34.297,33.694,34.148,248332,0
+UWM.US,D,20191031,000000,34.028,34.028,33.246,33.72,340336,0
+UWM.US,D,20191101,000000,34.158,34.925,34.04,34.87,629406,0
+UWM.US,D,20191104,000000,35.478,35.562,35.056,35.264,321770,0
+UWM.US,D,20191105,000000,35.518,35.932,35.298,35.354,366816,0
+UWM.US,D,20191106,000000,35.298,35.298,34.76,34.925,410234,0
+UWM.US,D,20191107,000000,35.582,35.766,34.93,35.114,468014,0
+UWM.US,D,20191108,000000,34.96,35.374,34.835,35.324,176420,0
+UWM.US,D,20191111,000000,34.865,35.229,34.77,35.154,278556,0
+UWM.US,D,20191112,000000,35.248,35.642,35.05,35.179,233980,0
+UWM.US,D,20191113,000000,34.716,35.024,34.476,34.895,294446,0
+UWM.US,D,20191114,000000,34.86,35.179,34.78,34.875,295656,0
+UWM.US,D,20191115,000000,35.348,35.368,34.984,35.234,237588,0
+UWM.US,D,20191118,000000,35.119,35.139,34.805,35.034,521930,0
+UWM.US,D,20191119,000000,35.294,35.558,34.955,35.314,232388,0
+UWM.US,D,20191120,000000,35.06,35.502,34.496,35.06,458064,0
+UWM.US,D,20191121,000000,35.154,35.179,34.479,34.701,457344,0
+UWM.US,D,20191122,000000,34.95,35.034,34.521,34.915,292238,0
+UWM.US,D,20191125,000000,35.234,36.464,35.209,36.374,490788,0
+UWM.US,D,20191126,000000,36.44,36.793,36.246,36.414,614696,0
+UWM.US,D,20191127,000000,36.714,36.962,36.588,36.888,366980,0
+UWM.US,D,20191129,000000,36.748,36.888,36.404,36.434,345530,0
+UWM.US,D,20191202,000000,36.614,36.614,35.608,35.727,613850,0
+UWM.US,D,20191203,000000,35.139,35.522,34.795,35.492,421720,0
+UWM.US,D,20191204,000000,35.832,36.166,35.776,36.006,233928,0
+UWM.US,D,20191205,000000,36.27,36.36,35.826,36.056,231108,0
+UWM.US,D,20191206,000000,36.764,37.147,36.764,36.902,532028,0
+UWM.US,D,20191209,000000,36.868,37.038,36.714,36.738,315178,0
+UWM.US,D,20191210,000000,36.718,36.948,36.494,36.793,227366,0
+UWM.US,D,20191211,000000,36.85,36.992,36.49,36.788,274050,0
+UWM.US,D,20191212,000000,36.843,37.894,36.638,37.391,411016,0
+UWM.US,D,20191213,000000,37.316,37.774,36.769,37.097,507118,0
+UWM.US,D,20191216,000000,37.735,38.039,37.565,37.62,527334,0
+UWM.US,D,20191217,000000,37.755,37.984,37.546,37.979,307800,0
+UWM.US,D,20191218,000000,38.153,38.258,37.829,38.143,304084,0
+UWM.US,D,20191219,000000,38.218,38.422,38.076,38.422,134520,0
+UWM.US,D,20191220,000000,38.67,38.776,38.482,38.562,234650,0
+UWM.US,D,20191223,000000,38.696,38.736,38.303,38.716,222948,0
+UWM.US,D,20191224,000000,38.78,38.86,38.612,38.86,126570,0
+UWM.US,D,20191226,000000,38.96,39.01,38.75,38.89,194208,0
+UWM.US,D,20191227,000000,39.07,39.08,38.307,38.466,365640,0
+UWM.US,D,20191230,000000,38.552,38.632,37.932,38.322,287532,0
+UWM.US,D,20191231,000000,38.124,38.706,37.988,38.436,680152,0
+UWM.US,D,20200102,000000,38.89,38.9,37.768,38.446,648486,0
+UWM.US,D,20200103,000000,37.513,38.267,37.513,38.147,299196,0
+UWM.US,D,20200106,000000,37.558,38.317,37.434,38.242,513924,0
+UWM.US,D,20200107,000000,37.998,38.212,37.723,37.968,212914,0
+UWM.US,D,20200108,000000,37.972,38.532,37.972,38.262,1056574,0
+UWM.US,D,20200109,000000,38.582,38.71,38.182,38.327,581910,0
+UWM.US,D,20200110,000000,38.327,38.366,37.728,37.978,383230,0
+UWM.US,D,20200113,000000,38.022,38.512,37.638,38.466,494164,0
+UWM.US,D,20200114,000000,38.117,39.235,38.042,38.77,800554,0
+UWM.US,D,20200115,000000,38.582,39.41,38.582,39.115,697990,0
+UWM.US,D,20200116,000000,39.694,40.273,39.628,40.163,489194,0
+UWM.US,D,20200117,000000,40.502,40.518,39.739,39.914,400274,0
+UWM.US,D,20200121,000000,39.594,39.629,39.12,39.22,191214,0
+UWM.US,D,20200122,000000,39.47,39.679,39.03,39.2,372596,0
+UWM.US,D,20200123,000000,38.99,39.36,38.227,39.155,272814,0
+UWM.US,D,20200124,000000,39.4,39.4,37.646,38.127,504918,0
+UWM.US,D,20200127,000000,36.994,37.738,36.834,37.288,451918,0
+UWM.US,D,20200128,000000,37.748,38.137,37.618,37.938,308600,0
+UWM.US,D,20200129,000000,38.032,38.202,37.488,37.513,271392,0
+UWM.US,D,20200130,000000,36.964,37.533,36.584,37.478,382602,0
+UWM.US,D,20200131,000000,37.184,37.188,35.721,35.926,346650,0
+UWM.US,D,20200203,000000,36.415,36.999,36.385,36.72,575302,0
+UWM.US,D,20200204,000000,37.633,38.062,37.558,37.828,473336,0
+UWM.US,D,20200205,000000,38.622,39.08,38.274,38.95,431428,0
+UWM.US,D,20200206,000000,39.235,39.308,38.74,38.816,300964,0
+UWM.US,D,20200207,000000,38.526,38.526,37.643,37.862,356004,0
+UWM.US,D,20200210,000000,37.708,38.322,37.673,38.322,212516,0
+UWM.US,D,20200211,000000,38.71,39.25,38.522,38.81,132674,0
+UWM.US,D,20200212,000000,39.28,39.414,38.97,39.34,380938,0
+UWM.US,D,20200213,000000,38.936,39.679,38.866,39.544,203704,0
+UWM.US,D,20200214,000000,39.589,39.589,38.436,39.245,219084,0
+UWM.US,D,20200218,000000,39.055,39.294,38.572,39.07,141146,0
+UWM.US,D,20200219,000000,39.334,39.784,39.19,39.454,172636,0
+UWM.US,D,20200220,000000,39.22,39.759,38.602,39.619,342886,0
+UWM.US,D,20200221,000000,39.33,39.354,38.476,38.73,471172,0
+UWM.US,D,20200224,000000,36.38,36.862,36.04,36.44,464816,0
+UWM.US,D,20200225,000000,36.684,36.724,33.745,33.934,882634,0
+UWM.US,D,20200226,000000,34.216,34.818,32.976,33.131,774128,0
+UWM.US,D,20200227,000000,31.744,33.316,30.685,30.78,1033418,0
+UWM.US,D,20200228,000000,28.988,30.251,28.644,29.966,1660462,0
+UWM.US,D,20200302,000000,30.241,31.598,29.238,31.564,995390,0
+UWM.US,D,20200303,000000,31.598,32.832,29.587,30.241,1221410,0
+UWM.US,D,20200304,000000,31.209,32.063,30.51,31.993,761226,0
+UWM.US,D,20200305,000000,30.566,30.96,29.183,29.892,391142,0
+UWM.US,D,20200306,000000,28.035,29.368,27.351,28.709,984932,0
+UWM.US,D,20200309,000000,24.382,25.424,23.158,23.174,711150,0
+UWM.US,D,20200310,000000,24.701,24.706,22.335,24.582,2085120,0
+UWM.US,D,20200311,000000,23.278,23.792,20.873,21.466,1231504,0
+UWM.US,D,20200312,000000,18.377,19.41,16.536,16.566,1795354,0
+UWM.US,D,20200313,000000,18.342,19.001,16.014,19.001,886796,0
+UWM.US,D,20200316,000000,14.924,16.33,12.482,13.95,884582,0
+UWM.US,D,20200317,000000,14.294,15.648,13.116,15.278,1313318,0
+UWM.US,D,20200318,000000,13.222,14.509,11.688,12.982,1022532,0
+UWM.US,D,20200319,000000,12.542,14.354,11.649,13.696,1428350,0
+UWM.US,D,20200320,000000,14.304,14.894,12.732,12.927,1211022,0
+UWM.US,D,20200323,000000,13.086,13.132,11.579,12.548,2139508,0
+UWM.US,D,20200324,000000,13.915,14.954,13.726,14.928,1629542,0
+UWM.US,D,20200325,000000,15.134,16.303,14.188,15.258,1933516,0
+UWM.US,D,20200326,000000,15.638,17.304,15.638,17.133,1374070,0
+UWM.US,D,20200327,000000,15.818,16.873,15.389,15.824,944324,0
+UWM.US,D,20200330,000000,16.098,16.618,15.388,16.578,1021378,0
+UWM.US,D,20200331,000000,16.453,16.893,15.724,16.423,1153956,0
+UWM.US,D,20200401,000000,14.804,15.228,13.858,14.174,693086,0
+UWM.US,D,20200402,000000,13.914,15.144,13.644,14.448,1191228,0
+UWM.US,D,20200403,000000,14.148,14.518,13.094,13.624,1208714,0
+UWM.US,D,20200406,000000,14.758,15.848,14.758,15.678,1572752,0
+UWM.US,D,20200407,000000,16.843,17.343,15.624,15.758,2128222,0
+UWM.US,D,20200408,000000,16.303,17.503,15.958,17.213,1392180,0
+UWM.US,D,20200409,000000,18.278,19.093,18.123,18.843,2383882,0
+UWM.US,D,20200413,000000,18.553,18.751,17.438,17.863,1852044,0
+UWM.US,D,20200414,000000,18.823,19.142,18.103,18.558,2144430,0
+UWM.US,D,20200415,000000,17.038,17.398,16.67,17.003,1350088,0
+UWM.US,D,20200416,000000,17.073,17.128,16.088,16.763,947186,0
+UWM.US,D,20200417,000000,18.148,18.396,17.653,18.223,1124142,0
+UWM.US,D,20200420,000000,17.473,18.458,17.348,17.788,1524462,0
+UWM.US,D,20200421,000000,16.863,17.378,16.592,16.913,1178466,0
+UWM.US,D,20200422,000000,17.663,17.863,17.248,17.363,759288,0
+UWM.US,D,20200423,000000,17.623,18.428,17.498,17.723,1856988,0
+UWM.US,D,20200424,000000,17.998,18.553,17.628,18.318,1052242,0
+UWM.US,D,20200427,000000,18.743,20.09,18.733,19.778,1605954,0
+UWM.US,D,20200428,000000,20.942,21.048,19.763,20.373,2097766,0
+UWM.US,D,20200429,000000,21.678,22.742,21.198,22.302,1726640,0
+UWM.US,D,20200430,000000,21.138,21.472,20.578,20.638,2127222,0
+UWM.US,D,20200501,000000,19.603,19.713,18.418,19.098,1268080,0
+UWM.US,D,20200504,000000,18.523,19.203,18.11,19.188,1848616,0
+UWM.US,D,20200505,000000,19.848,20.428,19.278,19.403,1357036,0
+UWM.US,D,20200506,000000,19.698,19.903,19.033,19.113,1320772,0
+UWM.US,D,20200507,000000,19.673,19.988,19.408,19.703,1183166,0
+UWM.US,D,20200508,000000,20.498,21.248,20.218,21.192,1673372,0
+UWM.US,D,20200511,000000,20.572,21.378,20.228,20.948,1549284,0
+UWM.US,D,20200512,000000,21.178,21.178,19.463,19.468,1443764,0
+UWM.US,D,20200513,000000,19.098,19.193,17.478,18.133,2860570,0
+UWM.US,D,20200514,000000,17.358,18.328,16.548,18.313,1671310,0
+UWM.US,D,20200515,000000,17.953,18.998,17.823,18.873,854168,0
+UWM.US,D,20200518,000000,20.622,21.348,20.558,21.188,1680480,0
+UWM.US,D,20200519,000000,21.018,21.388,20.323,20.328,2139136,0
+UWM.US,D,20200520,000000,21.138,21.848,21.058,21.538,1346196,0
+UWM.US,D,20200521,000000,21.578,21.892,21.118,21.642,1094810,0
+UWM.US,D,20200522,000000,21.752,21.888,21.242,21.838,803982,0
+UWM.US,D,20200526,000000,23.552,23.598,22.998,23.078,1249968,0
+UWM.US,D,20200527,000000,23.998,24.652,22.642,24.532,1639994,0
+UWM.US,D,20200528,000000,25.037,25.067,23.112,23.362,2105420,0
+UWM.US,D,20200529,000000,22.868,23.198,22.288,23.028,1995538,0
+UWM.US,D,20200601,000000,23.172,23.998,23.012,23.542,1373862,0
+UWM.US,D,20200602,000000,23.812,24.072,23.312,23.912,1437378,0
+UWM.US,D,20200603,000000,24.692,25.487,24.496,25.042,1870976,0
+UWM.US,D,20200604,000000,24.752,25.337,24.538,25.012,1601496,0
+UWM.US,D,20200605,000000,27.217,27.647,26.727,26.917,2014290,0
+UWM.US,D,20200608,000000,27.717,28.067,27.457,27.982,1302660,0
+UWM.US,D,20200609,000000,27.167,27.474,26.512,26.937,1553026,0
+UWM.US,D,20200610,000000,26.877,26.922,25.377,25.472,1435416,0
+UWM.US,D,20200611,000000,23.332,23.646,21.512,21.612,1657952,0
+UWM.US,D,20200612,000000,23.278,23.478,21.298,22.648,2437966,0
+UWM.US,D,20200615,000000,21.158,23.998,21.142,23.708,2647354,0
+UWM.US,D,20200616,000000,25.592,25.592,23.678,24.818,1478076,0
+UWM.US,D,20200617,000000,24.888,24.998,23.788,23.888,786188,0
+UWM.US,D,20200618,000000,23.462,24.428,23.262,23.908,848292,0
+UWM.US,D,20200619,000000,24.802,24.802,23.272,23.642,898208,0
+UWM.US,D,20200622,000000,23.408,24.162,22.938,24.142,745580,0
+UWM.US,D,20200623,000000,24.722,24.872,24.197,24.332,661090,0
+UWM.US,D,20200624,000000,23.678,23.822,22.062,22.702,2177532,0
+UWM.US,D,20200625,000000,22.488,23.452,22.068,23.418,3905640,0
+UWM.US,D,20200626,000000,23.092,23.192,22.109,22.182,2239422,0
+UWM.US,D,20200629,000000,22.808,23.88,22.318,23.678,2639932,0
+UWM.US,D,20200630,000000,23.478,24.452,23.478,24.298,1504372,0
+UWM.US,D,20200701,000000,24.458,24.76,23.638,23.862,1538560,0
+UWM.US,D,20200702,000000,24.782,24.992,23.878,24.048,816894,0
+UWM.US,D,20200706,000000,25.002,25.067,24.218,24.362,1095906,0
+UWM.US,D,20200707,000000,23.958,24.372,23.382,23.468,971128,0
+UWM.US,D,20200708,000000,23.498,24.012,22.928,23.852,765834,0
+UWM.US,D,20200709,000000,23.922,23.992,22.292,22.918,1397032,0
+UWM.US,D,20200710,000000,22.922,23.682,22.758,23.618,732276,0
+UWM.US,D,20200713,000000,24.128,24.728,22.988,23.002,1298572,0
+UWM.US,D,20200714,000000,23.018,23.832,22.748,23.802,1167638,0
+UWM.US,D,20200715,000000,24.998,25.787,24.798,25.557,1358676,0
+UWM.US,D,20200716,000000,25.237,25.412,24.82,25.232,1148376,0
+UWM.US,D,20200717,000000,25.387,25.73,25.017,25.367,830854,0
+UWM.US,D,20200720,000000,25.247,25.407,24.888,25.147,679688,0
+UWM.US,D,20200721,000000,25.697,26.247,25.597,25.857,1322266,0
+UWM.US,D,20200722,000000,25.552,26.087,25.552,25.922,502208,0
+UWM.US,D,20200723,000000,25.877,26.627,25.408,25.957,1130940,0
+UWM.US,D,20200724,000000,25.627,25.737,25.037,25.187,933778,0
+UWM.US,D,20200727,000000,25.247,25.742,24.972,25.737,670648,0
+UWM.US,D,20200728,000000,25.532,25.862,25.177,25.192,265944,0
+UWM.US,D,20200729,000000,25.507,26.32,25.507,26.307,500192,0
+UWM.US,D,20200730,000000,25.522,26.217,25.257,26.107,937504,0
+UWM.US,D,20200731,000000,25.887,25.967,24.678,25.582,809728,0
+UWM.US,D,20200803,000000,25.917,26.517,25.592,26.472,656712,0
+UWM.US,D,20200804,000000,26.317,26.842,26.194,26.797,527114,0
+UWM.US,D,20200805,000000,27.332,27.906,27.167,27.867,416546,0
+UWM.US,D,20200806,000000,27.897,28.102,27.572,27.847,576614,0
+UWM.US,D,20200807,000000,27.722,28.752,27.652,28.747,602704,0
+UWM.US,D,20200810,000000,28.922,29.696,28.917,29.322,934246,0
+UWM.US,D,20200811,000000,29.896,30.072,28.723,28.982,1423034,0
+UWM.US,D,20200812,000000,29.632,29.712,28.842,29.247,808590,0
+UWM.US,D,20200813,000000,29.027,29.542,28.897,29.122,563858,0
+UWM.US,D,20200814,000000,28.757,29.297,28.61,29.067,366296,0
+UWM.US,D,20200817,000000,29.192,29.392,28.932,29.367,246764,0
+UWM.US,D,20200818,000000,29.332,29.332,28.597,28.782,519464,0
+UWM.US,D,20200819,000000,28.972,29.387,28.692,28.802,501550,0
+UWM.US,D,20200820,000000,28.222,28.796,28.147,28.542,339240,0
+UWM.US,D,20200821,000000,28.337,28.507,27.772,28.147,570860,0
+UWM.US,D,20200824,000000,28.577,28.732,28.072,28.732,364842,0
+UWM.US,D,20200825,000000,28.922,28.922,28.202,28.797,316952,0
+UWM.US,D,20200826,000000,28.797,28.917,28.347,28.387,330040,0
+UWM.US,D,20200827,000000,28.652,28.987,28.142,28.552,362642,0
+UWM.US,D,20200828,000000,28.837,29.057,28.547,29.037,341890,0
+UWM.US,D,20200831,000000,29.057,29.114,28.382,28.407,499162,0
+UWM.US,D,20200901,000000,28.362,29.097,28.105,29.062,519142,0
+UWM.US,D,20200902,000000,29.307,29.706,28.707,29.532,534494,0
+UWM.US,D,20200903,000000,29.387,29.417,27.482,27.767,1159698,0
+UWM.US,D,20200904,000000,28.462,28.497,26.157,27.452,1194420,0
+UWM.US,D,20200908,000000,26.832,27.297,26.077,26.362,862016,0
+UWM.US,D,20200909,000000,26.907,27.382,26.642,27.167,417212,0
+UWM.US,D,20200910,000000,27.427,27.782,26.432,26.482,636604,0
+UWM.US,D,20200911,000000,26.747,26.747,25.602,26.092,772870,0
+UWM.US,D,20200914,000000,26.622,27.587,26.562,27.482,524314,0
+UWM.US,D,20200915,000000,27.927,28.022,27.407,27.577,473002,0
+UWM.US,D,20200916,000000,27.832,28.797,27.772,28.087,723210,0
+UWM.US,D,20200917,000000,27.297,27.934,26.992,27.697,430780,0
+UWM.US,D,20200918,000000,27.817,28.247,26.784,27.542,818856,0
+UWM.US,D,20200921,000000,26.277,26.427,25.078,25.662,1316290,0
+UWM.US,D,20200922,000000,25.867,26.117,25.177,26.002,472484,0
+UWM.US,D,20200923,000000,25.982,26.337,24.442,24.478,634744,0
+UWM.US,D,20200924,000000,24.458,25.297,23.812,24.488,919178,0
+UWM.US,D,20200925,000000,24.272,25.408,24.238,25.277,470244,0
+UWM.US,D,20200928,000000,25.937,26.647,25.902,26.547,657680,0
+UWM.US,D,20200929,000000,26.467,26.592,25.822,26.267,355438,0
+UWM.US,D,20200930,000000,26.452,27.197,25.982,26.447,742948,0
+UWM.US,D,20201001,000000,26.797,27.287,26.332,27.257,890042,0
+UWM.US,D,20201002,000000,26.277,27.762,26.147,27.527,807798,0
+UWM.US,D,20201005,000000,28.112,29.097,28.112,29.037,423024,0
+UWM.US,D,20201006,000000,29.576,30.482,28.772,28.852,1247214,0
+UWM.US,D,20201007,000000,29.606,30.312,29.576,30.142,746858,0
+UWM.US,D,20201008,000000,30.756,30.956,30.332,30.822,627718,0
+UWM.US,D,20201009,000000,31.396,31.496,30.786,31.106,755642,0
+UWM.US,D,20201012,000000,31.396,31.696,31.122,31.572,729826,0
+UWM.US,D,20201013,000000,31.022,31.302,30.656,31.092,652472,0
+UWM.US,D,20201014,000000,31.232,31.572,30.456,30.516,810434,0
+UWM.US,D,20201015,000000,29.846,31.282,29.636,31.152,1117990,0
+UWM.US,D,20201016,000000,31.296,31.472,30.976,30.982,700728,0
+UWM.US,D,20201019,000000,31.192,31.606,30.096,30.252,650224,0
+UWM.US,D,20201020,000000,30.646,30.996,30.212,30.346,572794,0
+UWM.US,D,20201021,000000,30.402,30.576,29.806,29.846,519508,0
+UWM.US,D,20201022,000000,30.112,30.876,29.772,30.856,569282,0
+UWM.US,D,20201023,000000,31.226,31.296,30.556,31.242,551666,0
+UWM.US,D,20201026,000000,30.416,30.572,29.057,29.856,849622,0
+UWM.US,D,20201027,000000,29.816,29.996,29.277,29.357,392020,0
+UWM.US,D,20201028,000000,28.072,28.332,27.468,27.537,1112034,0
+UWM.US,D,20201029,000000,27.377,28.432,26.992,28.217,981550,0
+UWM.US,D,20201030,000000,27.922,28.247,26.852,27.452,964818,0
+UWM.US,D,20201102,000000,28.037,28.467,27.677,28.447,1036044,0
+UWM.US,D,20201103,000000,29.377,30.402,29.247,30.072,1282564,0
+UWM.US,D,20201104,000000,29.102,30.826,29.102,30.106,1888888,0
+UWM.US,D,20201105,000000,30.696,32.042,30.696,31.852,1056756,0
+UWM.US,D,20201106,000000,32.106,32.106,31.182,31.276,863342,0
+UWM.US,D,20201109,000000,35.976,36.421,33.482,33.622,3098232,0
+UWM.US,D,20201110,000000,34.246,35.051,33.646,34.791,1409260,0
+UWM.US,D,20201111,000000,35.086,35.106,34.092,34.786,797864,0
+UWM.US,D,20201112,000000,34.296,34.496,33.062,33.686,1680376,0
+UWM.US,D,20201113,000000,34.246,35.341,34.246,35.091,706006,0
+UWM.US,D,20201116,000000,36.341,36.821,35.891,36.761,1531980,0
+UWM.US,D,20201117,000000,36.136,37.246,35.406,37.116,1121030,0
+UWM.US,D,20201118,000000,37.336,37.631,36.041,36.041,1001188,0
+UWM.US,D,20201119,000000,35.966,36.731,35.716,36.641,659258,0
+UWM.US,D,20201120,000000,36.376,36.846,36.031,36.706,509836,0
+UWM.US,D,20201123,000000,37.416,38.551,37.226,38.101,839300,0
+UWM.US,D,20201124,000000,39.15,40.026,38.746,39.53,10318364,0
+UWM.US,D,20201125,000000,39.21,39.436,38.536,39.196,770158,0
+UWM.US,D,20201127,000000,39.29,39.596,39.09,39.55,277528,0
+UWM.US,D,20201130,000000,39.336,39.516,37.871,38.136,1039778,0
+UWM.US,D,20201201,000000,39.19,39.44,38.461,38.75,1031900,0
+UWM.US,D,20201202,000000,38.491,39.146,37.996,38.886,897006,0
+UWM.US,D,20201203,000000,39.09,39.86,38.94,39.346,646494,0
+UWM.US,D,20201204,000000,39.81,41.256,39.81,41.15,884450,0
+UWM.US,D,20201207,000000,41.18,41.48,40.836,41.24,583040,0
+UWM.US,D,20201208,000000,40.696,42.36,40.696,42.25,803236,0
+UWM.US,D,20201209,000000,42.836,43.17,41.034,41.64,1091260,0
+UWM.US,D,20201210,000000,40.976,42.62,40.746,42.51,596928,0
+UWM.US,D,20201211,000000,41.936,42.678,41.18,42.06,771768,0
+UWM.US,D,20201214,000000,43.036,43.535,42.156,42.17,835636,0
+UWM.US,D,20201215,000000,42.97,44.26,42.546,44.23,676758,0
+UWM.US,D,20201216,000000,44.485,44.495,43.5,43.965,700668,0
+UWM.US,D,20201217,000000,44.29,45.02,43.995,44.995,555566,0
+UWM.US,D,20201218,000000,45.135,45.681,44.32,44.55,578382,0
+UWM.US,D,20201221,000000,42.94,44.745,42.8,44.52,1340674,0
+UWM.US,D,20201222,000000,44.83,45.63,44.572,45.465,808286,0
+UWM.US,D,20201223,000000,46,46.51,45.74,46.305,597648,0
+UWM.US,D,20201224,000000,46.65,46.655,45.825,46.19,420440,0
+UWM.US,D,20201228,000000,47.23,47.255,45.8,45.885,1323412,0
+UWM.US,D,20201229,000000,46.05,46.205,43.67,44.055,1236262,0
+UWM.US,D,20201230,000000,44.365,45.46,44.365,45.005,685402,0
+UWM.US,D,20201231,000000,45.065,45.16,44.23,44.805,743142,0
+UWM.US,D,20210104,000000,45.47,45.63,42.495,43.625,1942418,0
+UWM.US,D,20210105,000000,43.435,45.485,43.435,44.99,765410,0
+UWM.US,D,20210106,000000,46.35,49.665,46.21,48.7,1738972,0
+UWM.US,D,20210107,000000,49.27,50.585,49.245,50.43,826750,0
+UWM.US,D,20210108,000000,50.965,51.2,48.735,50.17,1692714,0
+UWM.US,D,20210111,000000,48.94,50.365,48.825,50.12,1038246,0
+UWM.US,D,20210112,000000,50.55,51.97,50.55,51.925,1089930,0
+UWM.US,D,20210113,000000,52.025,52.117,50.955,51.175,1270280,0
+UWM.US,D,20210114,000000,51.865,53.72,51.865,53.17,950730,0
+UWM.US,D,20210115,000000,51.665,52.42,50.4,51.62,1191704,0
+UWM.US,D,20210119,000000,52.875,53.005,52.15,52.92,817020,0
+UWM.US,D,20210120,000000,53.405,54.2,52.78,53.425,893686,0
+UWM.US,D,20210121,000000,53.635,53.755,52.21,52.465,662592,0
+UWM.US,D,20210122,000000,51.5,53.84,51.235,53.715,838176,0
+UWM.US,D,20210125,000000,53.68,55.14,52,53.575,1554566,0
+UWM.US,D,20210126,000000,54.335,54.5,52.59,52.82,935176,0
+UWM.US,D,20210127,000000,50.965,52.655,49.925,50.88,1809992,0
+UWM.US,D,20210128,000000,51.645,52.315,50.045,50.575,1191718,0
+UWM.US,D,20210129,000000,51.075,51.65,48.705,49.03,1332120,0
+UWM.US,D,20210201,000000,50.285,51.896,49.145,51.455,1453714,0
+UWM.US,D,20210202,000000,52.665,53.11,51.615,52.93,723924,0
+UWM.US,D,20210203,000000,52.965,53.455,51.935,53.23,792692,0
+UWM.US,D,20210204,000000,53.66,55.5,53.66,55.43,687508,0
+UWM.US,D,20210205,000000,56.585,57.025,55.495,56.945,562392,0
+UWM.US,D,20210208,000000,58.06,59.805,57.81,59.79,521284,0
+UWM.US,D,20210209,000000,59.765,61.05,59.362,60.435,739108,0
+UWM.US,D,20210210,000000,61.24,61.406,58.615,59.59,1015552,0
+UWM.US,D,20210211,000000,60.25,60.675,57.82,59.435,1107698,0
+UWM.US,D,20210212,000000,59.21,60.035,58.49,59.87,383816,0
+UWM.US,D,20210216,000000,60.935,61.025,58.525,59.045,706270,0
+UWM.US,D,20210217,000000,57.94,58.46,56.54,58.115,1152030,0
+UWM.US,D,20210218,000000,57.21,57.36,55.7,56.265,895342,0
+UWM.US,D,20210219,000000,57.29,59.21,57.175,58.62,773670,0
+UWM.US,D,20210222,000000,57.755,59.26,57.54,57.905,729240,0
+UWM.US,D,20210223,000000,56.45,57.43,53.635,56.865,2205982,0
+UWM.US,D,20210224,000000,57.25,59.75,56.845,59.58,1147652,0
+UWM.US,D,20210225,000000,59.44,59.84,54.849,55.07,1837264,0
+UWM.US,D,20210226,000000,55.625,56.945,53.23,54.975,1839310,0
+UWM.US,D,20210301,000000,57.55,59.175,57.345,58.915,1033680,0
+UWM.US,D,20210302,000000,58.785,58.835,56.56,56.63,1197648,0
+UWM.US,D,20210303,000000,57.04,57.875,55.355,55.385,1745684,0
+UWM.US,D,20210304,000000,54.995,56.085,50.395,52.32,2620450,0
+UWM.US,D,20210305,000000,54.13,54.73,49.39,54.485,2751646,0
+UWM.US,D,20210308,000000,55.37,56.77,54.49,55.075,1323354,0
+UWM.US,D,20210309,000000,56.935,58.17,56.17,57.32,989544,0
+UWM.US,D,20210310,000000,58.51,60.228,58.39,59.36,1426506,0
+UWM.US,D,20210311,000000,60.59,61.984,60.21,61.915,1260746,0
+UWM.US,D,20210312,000000,61.86,62.97,61.5,62.815,871638,0
+UWM.US,D,20210315,000000,62.555,63.165,61.8,63.13,928216,0
+UWM.US,D,20210316,000000,62.92,62.92,60.3,61.01,909242,0
+UWM.US,D,20210317,000000,60.185,62.23,59.355,61.985,1248306,0
+UWM.US,D,20210318,000000,61.12,62.27,57.88,58.23,1112526,0
+UWM.US,D,20210319,000000,57.87,59.915,57.05,59.11,1040564,0
+UWM.US,D,20210322,000000,59.45,59.67,57.635,58.215,895926,0
+UWM.US,D,20210323,000000,57.14,57.448,53.48,53.995,1330010,0
+UWM.US,D,20210324,000000,55.34,56.065,51.45,51.45,1365404,0
+UWM.US,D,20210325,000000,50.32,54.295,49.725,53.905,1967328,0
+UWM.US,D,20210326,000000,55.015,55.894,53.555,55.84,1325926,0
+UWM.US,D,20210329,000000,55.04,56,52.55,52.725,1275468,0
+UWM.US,D,20210330,000000,52.655,54.77,52.085,54.48,998876,0
+UWM.US,D,20210331,000000,55.035,56.645,55.02,55.895,1042150,0
+UWM.US,D,20210401,000000,56.685,57.43,56.5,57.39,1123982,0
+UWM.US,D,20210405,000000,58.695,58.75,57.335,57.95,1303454,0
+UWM.US,D,20210406,000000,58.005,58.86,57.435,57.64,870732,0
+UWM.US,D,20210407,000000,57.615,57.67,55.42,55.74,570422,0
+UWM.US,D,20210408,000000,56.35,56.804,55.116,56.72,568978,0
+UWM.US,D,20210409,000000,56.63,56.955,56.03,56.74,497518,0
+UWM.US,D,20210412,000000,56.755,56.875,55.65,56.275,553200,0
+UWM.US,D,20210413,000000,56.115,56.56,54.825,55.985,910170,0
+UWM.US,D,20210414,000000,56.325,58.42,56.325,57.08,824952,0
+UWM.US,D,20210415,000000,57.985,57.985,56.55,57.54,480672,0
+UWM.US,D,20210416,000000,58.12,58.25,56.925,57.785,726542,0
+UWM.US,D,20210419,000000,57.27,57.5,55.345,56.25,817974,0
+UWM.US,D,20210420,000000,55.755,56.1,52.966,54.035,968824,0
+UWM.US,D,20210421,000000,53.83,56.625,53.105,56.575,1183664,0
+UWM.US,D,20210422,000000,56.95,58.01,55.734,56.165,1377072,0
+UWM.US,D,20210423,000000,56.725,58.67,56.45,58.17,747298,0
+UWM.US,D,20210426,000000,58.885,59.715,58.75,59.425,498520,0
+UWM.US,D,20210427,000000,59.75,60.095,59.155,59.62,840922,0
+UWM.US,D,20210428,000000,59.4,60.174,58.96,59.815,501428,0
+UWM.US,D,20210429,000000,60.89,60.89,58.245,59.39,877142,0
+UWM.US,D,20210430,000000,58.19,59.25,57.39,57.795,617818,0
+UWM.US,D,20210503,000000,58.935,59.005,57.785,58.34,498144,0
+UWM.US,D,20210504,000000,57.59,57.73,55.744,56.91,695568,0
+UWM.US,D,20210505,000000,57.385,57.385,56,56.445,177772,0
+UWM.US,D,20210506,000000,56.57,56.675,54.575,56.635,465254,0
+UWM.US,D,20210507,000000,56.62,58.245,56.37,57.98,469780,0
+UWM.US,D,20210510,000000,57.905,58.095,55.005,55.005,614572,0
+UWM.US,D,20210511,000000,52.663,55.385,52.455,54.72,1023602,0
+UWM.US,D,20210512,000000,53.765,54.565,51,51.155,905300,0
+UWM.US,D,20210513,000000,51.815,53.83,51.175,52.995,974926,0
+UWM.US,D,20210514,000000,54.05,55.756,53.581,55.565,550626,0
+UWM.US,D,20210517,000000,54.94,55.775,54.045,55.765,609046,0
+UWM.US,D,20210518,000000,55.795,56.7,54.825,54.92,430392,0
+UWM.US,D,20210519,000000,53.105,54.14,52.13,54.035,860358,0
+UWM.US,D,20210520,000000,54.235,55.005,53.26,54.755,522086,0
+UWM.US,D,20210521,000000,55.695,56.246,54.84,55.085,403878,0
+UWM.US,D,20210524,000000,55.66,56.29,55.075,55.76,313292,0
+UWM.US,D,20210525,000000,56.22,56.87,54.68,54.72,340503,0
+UWM.US,D,20210526,000000,55.14,56.89,55.14,56.76,303084,0
+UWM.US,D,20210527,000000,57.57,58.24,57.16,57.92,248318,0
+UWM.US,D,20210528,000000,58.6,58.66,57.611,57.83,230653,0
+UWM.US,D,20210601,000000,58.77,59.36,58.05,59.14,286238,0
+UWM.US,D,20210602,000000,59.57,59.57,58.5,59.26,329785,0
+UWM.US,D,20210603,000000,58.4642,58.86,57.02,58.23,471763,0
+UWM.US,D,20210604,000000,58.8,59.09,58.16,58.72,291283,0
+UWM.US,D,20210607,000000,59.02,60.49,59.02,60.34,446330,0
+UWM.US,D,20210608,000000,60.72,61.88,60.091,61.63,366289,0
+UWM.US,D,20210609,000000,61.99,61.99,60.6324,60.79,293861,0
+UWM.US,D,20210610,000000,61.17,61.39,59.6,59.93,333910,0
+UWM.US,D,20210611,000000,60.44,61.15,60.3101,61.14,513235,0
+UWM.US,D,20210614,000000,61.45,61.964,60.3262,60.75,246616,0
+UWM.US,D,20210615,000000,60.8,61,59.481,60.43,239296,0
+UWM.US,D,20210616,000000,60.08,60.57,59.03,60.2,465103,0
+UWM.US,D,20210617,000000,59.82,60.31,57.38,58.77,599319,0
+UWM.US,D,20210618,000000,56.9162,58.01,55.655,56.01,706920,0
+UWM.US,D,20210621,000000,57.12,58.841,56.73,58.54,633703,0
+UWM.US,D,20210622,000000,58.27,59.2988,57.43,59.09,218000,0
+UWM.US,D,20210623,000000,59.12,60.1067,59.12,59.52,261984,0
+UWM.US,D,20210624,000000,60.21,61.12,59.94,61.1,358301,0
+UWM.US,D,20210625,000000,61.35,61.91,61.0604,61.11,459255,0
+UWM.US,D,20210628,000000,61.33,61.479,59.49,60.38,384219,0
+UWM.US,D,20210629,000000,60.81,61.03,59.53,59.8,333266,0
+UWM.US,D,20210630,000000,59.44,60.3199,58.99,59.85,295484,0
+UWM.US,D,20210701,000000,60.58,61.08,60,60.89,450855,0
+UWM.US,D,20210702,000000,61.16,61.16,59.39,59.62,397167,0
+UWM.US,D,20210706,000000,59.75,59.78,56.984,58,458123,0
+UWM.US,D,20210707,000000,57.83,58.3609,55.9,56.93,471461,0
+UWM.US,D,20210708,000000,54.61,57.01,53.91,55.88,637752,0
+UWM.US,D,20210709,000000,57.06,58.2279,56.72,58.15,397935,0
+UWM.US,D,20210712,000000,57.8,58.45,57.26,58.31,327617,0
+UWM.US,D,20210713,000000,57.6,57.77,56.06,56.12,389517,0
+UWM.US,D,20210714,000000,56.83,57.1,54.21,54.33,643488,0
+UWM.US,D,20210715,000000,53.82,54.39,52.41,53.72,757457,0
+UWM.US,D,20210716,000000,54.78,54.78,52.19,52.39,509276,0
+UWM.US,D,20210719,000000,50.29,52.12,49.555,50.85,987475,0
+UWM.US,D,20210720,000000,51.08,54.41,50.62,53.92,719461,0
+UWM.US,D,20210721,000000,54.59,55.91,54.5,55.84,420975,0
+UWM.US,D,20210722,000000,55.57,55.57,53.595,54.01,633559,0
+UWM.US,D,20210723,000000,54.68,54.68,53.28,54.56,323709,0
+UWM.US,D,20210726,000000,54.96,55.79,54.39,54.85,390976,0
+UWM.US,D,20210727,000000,54.28,54.28,52.5,53.63,484851,0
+UWM.US,D,20210728,000000,54.2,56.03,53.5,55.17,586322,0
+UWM.US,D,20210729,000000,56.1,56.97,55.87,56.07,441791,0
+UWM.US,D,20210730,000000,55.6,56.76,54.93,55.27,435741,0
+UWM.US,D,20210802,000000,55.96,57.02,54.59,54.7,490182,0
+UWM.US,D,20210803,000000,55.09,55.27,53.32,55.18,354355,0
+UWM.US,D,20210804,000000,54.33,55.34,53.73,53.83,392588,0
+UWM.US,D,20210805,000000,54.27,55.93,54.09,55.79,322046,0
+UWM.US,D,20210806,000000,56.6,57.28,55.8,56.41,449701,0
+UWM.US,D,20210809,000000,56.16,56.31,55.39,55.77,170007,0
+UWM.US,D,20210810,000000,56,56.3101,55.331,55.99,247680,0
+UWM.US,D,20210811,000000,56.12,56.57,54.95,56.52,399449,0
+UWM.US,D,20210812,000000,56.57,56.57,55.57,56.26,9203743,0
+UWM.US,D,20210813,000000,56.17,56.34,55.035,55.19,701032,0
+UWM.US,D,20210816,000000,54.59,54.75,53.52,54.22,400826,0
+UWM.US,D,20210817,000000,53.05,53.41,51.6,52.86,721811,0
+UWM.US,D,20210818,000000,52.76,53.66,51.92,52,574171,0
+UWM.US,D,20210819,000000,50.95,51.73,50.14,50.69,522573,0
+UWM.US,D,20210820,000000,50.77,52.65,50.48,52.41,438250,0
+UWM.US,D,20210823,000000,53.35,54.55,53.35,54.39,356143,0
+UWM.US,D,20210824,000000,54.78,55.54,54.49,55.46,228165,0
+UWM.US,D,20210825,000000,55.51,56.57,55.05,55.93,352849,0
+UWM.US,D,20210826,000000,55.69,56.17,54.47,54.7,568139,0
+UWM.US,D,20210827,000000,54.92,58.05,54.92,57.76,578492,0
+UWM.US,D,20210830,000000,58.19,58.26,57.07,57.27,270297,0
+UWM.US,D,20210831,000000,57.19,57.86,56.73,57.54,236925,0
+UWM.US,D,20210901,000000,58,58.69,56.9812,58.32,334983,0
+UWM.US,D,20210902,000000,58.78,59.5,58.43,59.06,353988,0
+UWM.US,D,20210903,000000,58.74,59.06,58.1799,58.53,163177,0
+UWM.US,D,20210907,000000,58.37,59.07,57.67,57.76,262022,0
+UWM.US,D,20210908,000000,57.36,57.5,55.91,56.5,236591,0
+UWM.US,D,20210909,000000,56.24,57.65,56,56.49,264010,0
+UWM.US,D,20210910,000000,57.12,57.14,55.31,55.35,274382,0
+UWM.US,D,20210913,000000,56.13,56.18,54.63,55.98,413152,0
+UWM.US,D,20210914,000000,56.38,56.38,54.06,54.5,626398,0
+UWM.US,D,20210915,000000,54.49,55.82,54.22,55.67,668849,0
+UWM.US,D,20210916,000000,55.65,56.14,54.63,55.58,295358,0
+UWM.US,D,20210917,000000,55.32,55.97,54.8005,55.61,302777,0
+UWM.US,D,20210920,000000,53.2,53.97,51.64,53.07,1029605,0
+UWM.US,D,20210921,000000,53.83,54.069,52.41,53.24,396649,0
+UWM.US,D,20210922,000000,53.94,55.68,53.91,54.87,477138,0
+UWM.US,D,20210923,000000,55.49,57.22,55.25,56.84,401424,0
+UWM.US,D,20210924,000000,56.2,56.93,55.7,56.32,232679,0
+UWM.US,D,20210927,000000,56.57,58.6,56.53,57.95,323793,0
+UWM.US,D,20210928,000000,57.49,57.54,55.16,55.33,652149,0
+UWM.US,D,20210929,000000,55.87,56.02,54.8602,55.11,362168,0
+UWM.US,D,20210930,000000,55.75,56.01,54.04,54.05,660035,0
+UWM.US,D,20211001,000000,54.7,56.44,53.62,55.87,663441,0
+UWM.US,D,20211004,000000,55.8,55.83,54.16,54.77,754420,0
+UWM.US,D,20211005,000000,55.18,56.2,54.67,55.23,361204,0
+UWM.US,D,20211006,000000,54.1,54.7797,53.12,54.61,472662,0
+UWM.US,D,20211007,000000,55.49,57.13,55.41,56.33,563747,0
+UWM.US,D,20211008,000000,56.35,56.69,55.43,55.47,254099,0
+UWM.US,D,20211011,000000,55.59,56.41,54.82,54.84,321802,0
+UWM.US,D,20211012,000000,55.09,55.86,54.88,55.44,296113,0
+UWM.US,D,20211013,000000,55.61,55.9993,54.6,55.89,315818,0
+UWM.US,D,20211014,000000,57,57.6299,56.86,57.51,387212,0
+UWM.US,D,20211015,000000,58.67,58.86,57.172,57.19,294249,0
+UWM.US,D,20211018,000000,56.59,57.46,56.52,57.15,508595,0
+UWM.US,D,20211019,000000,57.61,58.09,56.97,57.57,335089,0
+UWM.US,D,20211020,000000,57.62,58.6465,57.23,58.3,397194,0
+UWM.US,D,20211021,000000,58.24,59.1577,57.9775,58.66,251326,0
+UWM.US,D,20211022,000000,58.54,58.85,57.5,58.38,248414,0
+UWM.US,D,20211025,000000,58.53,59.65,58.33,59.49,527967,0
+UWM.US,D,20211026,000000,59.74,60.055,58.6,58.62,507053,0
+UWM.US,D,20211027,000000,58.25,58.38,56.35,56.35,525194,0
+UWM.US,D,20211028,000000,56.98,58.725,56.98,58.65,444689,0
+UWM.US,D,20211029,000000,58.45,59.02,58.0988,58.66,391228,0
+UWM.US,D,20211101,000000,59.23,61.78,59.195,61.69,929394,0
+UWM.US,D,20211102,000000,61.93,62.1388,61,61.9,604812,0
+UWM.US,D,20211103,000000,61.75,64.74,61.69,64.15,784761,0
+UWM.US,D,20211104,000000,64.61,65.349,63.57,64.08,560861,0
+UWM.US,D,20211105,000000,65.52,66.68,64.97,65.85,837059,0
+UWM.US,D,20211108,000000,66.91,67.255,65.9001,66.27,618961,0
+UWM.US,D,20211109,000000,65.89,66.21,64.57,65.44,597466,0
+UWM.US,D,20211110,000000,64.91,65.6596,62.86,63.4,744708,0
+UWM.US,D,20211111,000000,63.9,65,63.5801,64.4,293073,0
+UWM.US,D,20211112,000000,64.76,64.91,64.16,64.54,256460,0
+UWM.US,D,20211115,000000,65.1283,65.16,63.5,64,466093,0
+UWM.US,D,20211116,000000,63.58,64.45,63.175,64.23,233496,0
+UWM.US,D,20211117,000000,63.77,63.7804,62.2,62.61,282670,0
+UWM.US,D,20211118,000000,63.13,63.19,61.08,62.03,404675,0
+UWM.US,D,20211119,000000,61.23,61.8,60.76,60.92,415431,0
+UWM.US,D,20211122,000000,61.67,62.49,60.35,60.38,594048,0
+UWM.US,D,20211123,000000,60.2,61,58.79,60.19,487033,0
+UWM.US,D,20211124,000000,59.23,60.5,58.75,60.34,273394,0
+UWM.US,D,20211126,000000,56.84,57.47,54.1301,55.77,1138469,0
+UWM.US,D,20211129,000000,57.45,57.7,54.97,55.67,655687,0
+UWM.US,D,20211130,000000,54.67,55.25,52.28,53.47,1103007,0
+UWM.US,D,20211201,000000,55.87,56.35,51,51.06,1137396,0
+UWM.US,D,20211202,000000,51.5,54.18,51.32,53.83,820441,0
+UWM.US,D,20211203,000000,54.35,54.36,50.66,51.63,995585,0
+UWM.US,D,20211206,000000,52.5,54.48,51.14,53.72,767098,0
+UWM.US,D,20211207,000000,55.25,57.11,55.15,56.13,609795,0
+UWM.US,D,20211208,000000,56.43,57.3889,55.68,56.99,251031,0
+UWM.US,D,20211209,000000,56.12,56.74,54.38,54.41,818677,0
+UWM.US,D,20211210,000000,55.2,55.51,53.3,54.02,599746,0
+UWM.US,D,20211213,000000,53.65,53.91,51.86,52.5,523764,0
+UWM.US,D,20211214,000000,51.77,53.1696,51.19,51.56,818598,0
+UWM.US,D,20211215,000000,51.59,53.46,50.1,53.24,1100149,0
+UWM.US,D,20211216,000000,54.1,54.32,50.62,51.08,1063594,0
+UWM.US,D,20211217,000000,50.54,53.03,49.7004,51.98,1162310,0
+UWM.US,D,20211220,000000,50.47,50.88,48.92,50.53,1161549,0
+UWM.US,D,20211221,000000,51.51,53.5,51.5,53.43,565372,0
+UWM.US,D,20211222,000000,53.25,54.46,52.9,54.44,671304,0
+UWM.US,D,20211223,000000,54.84,55.6699,54.47,55.26,578033,0
+UWM.US,D,20211227,000000,55.42,56.37,54.6,56.32,627849,0
+UWM.US,D,20211228,000000,56.14,57.1399,55.46,55.65,390039,0
+UWM.US,D,20211229,000000,55.6,56,54.9,55.79,349719,0
+UWM.US,D,20211230,000000,55.7,56.98,55.64,55.74,556983,0
+UWM.US,D,20211231,000000,55.5,56.31,55.48,55.52,260212,0
+UWM.US,D,20220103,000000,56.08,57.59,55.64,56.9,709537,0
+UWM.US,D,20220104,000000,57.3,57.82,55.95,56.79,532397,0
+UWM.US,D,20220105,000000,56.68,57.2,52.91,52.95,654177,0
+UWM.US,D,20220106,000000,53.15,54.37,52.15,53.54,706145,0
+UWM.US,D,20220107,000000,53.45,54.37,52.21,52.29,478160,0
+UWM.US,D,20220110,000000,51.64,51.93,49.89,51.9,933586,0
+UWM.US,D,20220111,000000,51.94,53.09,50.78,52.98,628865,0
+UWM.US,D,20220112,000000,53.46,53.84,51.58,52.22,594872,0
+UWM.US,D,20220113,000000,52.58,53.27,50.98,51.29,566849,0
+UWM.US,D,20220114,000000,50.26,51.42,49.63,51.42,700172,0
+UWM.US,D,20220118,000000,50.42,50.49,48.15,48.29,734018,0
+UWM.US,D,20220119,000000,48.75,49.04,46.69,46.77,929684,0
+UWM.US,D,20220120,000000,47.12,48.76,44.84,45,953846,0
+UWM.US,D,20220121,000000,44.6,46.01,43.34,43.36,2686165,0
+UWM.US,D,20220124,000000,42.04,45.69,40.81,45.5,3079193,0
+UWM.US,D,20220125,000000,43.98,45.37,42.21,44.09,1894270,0
+UWM.US,D,20220126,000000,45.43,46.14,41.84,42.84,1720215,0
+UWM.US,D,20220127,000000,43.55,44.4,40.47,40.88,1346822,0
+UWM.US,D,20220128,000000,40.94,42.48,39.47,42.47,1292436,0
+UWM.US,D,20220131,000000,42.12,45.04,41.91,44.97,906266,0
+UWM.US,D,20220201,000000,45.23,46.11,43.64,46.02,1407602,0
+UWM.US,D,20220202,000000,46.1,46.24,44.19,45.12,1118822,0
+UWM.US,D,20220203,000000,43.96,45.01,43.19,43.4,1173853,0
+UWM.US,D,20220204,000000,43.19,44.51,42.26,43.84,1322688,0
+UWM.US,D,20220207,000000,43.8,44.96,43.6,44.26,768471,0
+UWM.US,D,20220208,000000,44.2,45.845,44.19,45.72,1025126,0
+UWM.US,D,20220209,000000,46.55,47.44,46.43,47.4,1215544,0
+UWM.US,D,20220210,000000,45.75,48.51,45.38,46.05,1124901,0
+UWM.US,D,20220211,000000,46.1,47.15,44.2901,45.02,853268,0
+UWM.US,D,20220214,000000,45.16,45.99,44.13,44.7,1283683,0
+UWM.US,D,20220215,000000,45.66,47.21,45.58,47.12,795810,0
+UWM.US,D,20220216,000000,46.74,47.65,46.24,47.27,442597,0
+UWM.US,D,20220217,000000,46.46,46.6202,44.7,44.92,560839,0
+UWM.US,D,20220218,000000,44.76,45.55,43.82,44.12,584472,0
+UWM.US,D,20220222,000000,43.64,44.5,42.29,42.88,1257371,0
+UWM.US,D,20220223,000000,43.51,43.8358,41.08,41.27,1194394,0
+UWM.US,D,20220224,000000,39.27,43.6,39.11,43.44,1244754,0
+UWM.US,D,20220225,000000,43.69,45.42,42.9962,45.4,1161534,0
+UWM.US,D,20220228,000000,44.49,46.26,44.48,45.73,612847,0
+UWM.US,D,20220301,000000,45.45,45.94,43.27,43.97,794137,0
+UWM.US,D,20220302,000000,44.57,46.53,44.57,46.14,613872,0
+UWM.US,D,20220303,000000,46.49,46.49,44.33,44.99,1106849,0
+UWM.US,D,20220304,000000,44.09,44.55,42.86,43.6,537966,0
+UWM.US,D,20220307,000000,43.84,43.96,41.42,41.48,925419,0
+UWM.US,D,20220308,000000,41.67,43.86,41.33,41.93,979954,0
+UWM.US,D,20220309,000000,43.34,44.53,43.0897,44.18,664692,0
+UWM.US,D,20220310,000000,42.96,44.12,42.6,44.06,451663,0
+UWM.US,D,20220311,000000,44.41,44.81,42.58,42.67,498493,0
+UWM.US,D,20220314,000000,42.89,42.99,40.571,41.01,1088399,0
+UWM.US,D,20220315,000000,41.23,42.23,41.01,42.15,1044163,0
+UWM.US,D,20220316,000000,42.97,44.85,42.39,44.85,903488,0
+UWM.US,D,20220317,000000,44.39,46.35,44.18,46.34,751466,0
+UWM.US,D,20220318,000000,45.83,47.35,45.8,47.2,436667,0
+UWM.US,D,20220321,000000,47.25,47.65,45.76,46.38,330842,0
+UWM.US,D,20220322,000000,46.75,47.91,46.61,47.33,288504,0
+UWM.US,D,20220323,000000,46.71,47.19,45.65,45.69,246763,0
+UWM.US,D,20220324,000000,46.11,46.75,45.38,46.73,300694,0
+UWM.US,D,20220325,000000,46.82,47.07,46.115,46.9,181290,0
+UWM.US,D,20220328,000000,46.64,46.9,45.49,46.87,555110,0
+UWM.US,D,20220329,000000,47.69,49.625,47.67,49.37,719040,0
+UWM.US,D,20220330,000000,49.22,49.38,47.04,47.5,531661,0
+UWM.US,D,20220331,000000,47.29,48.05,46.39,46.43,494305,0
+UWM.US,D,20220401,000000,46.8,47.5,46.31,47.42,581011,0
+UWM.US,D,20220404,000000,47.59,47.8,46.7033,47.64,236132,0
+UWM.US,D,20220405,000000,47.59,48.2704,45.16,45.41,480219,0
+UWM.US,D,20220406,000000,44.56,44.78,43.45,44.09,587553,0
+UWM.US,D,20220407,000000,44.02,44.5401,42.58,43.78,594648,0
+UWM.US,D,20220408,000000,43.64,44.135,42.9092,43.1,399065,0
+UWM.US,D,20220411,000000,42.69,43.67,42.23,42.5,499851,0
+UWM.US,D,20220412,000000,43.39,44.7,42.45,42.77,648827,0
+UWM.US,D,20220413,000000,42.95,44.5851,42.95,44.4,218559,0
+UWM.US,D,20220414,000000,44.46,45,43.5,43.53,261835,0
+UWM.US,D,20220418,000000,43.28,43.53,42.48,42.93,353441,0
+UWM.US,D,20220419,000000,42.99,44.92,42.99,44.67,420164,0
+UWM.US,D,20220420,000000,45.28,45.63,44.83,45,365870,0
+UWM.US,D,20220421,000000,45.8,46.0503,42.6318,42.94,584679,0
+UWM.US,D,20220422,000000,42.53,42.76,40.5915,40.75,615531,0
+UWM.US,D,20220425,000000,40,41.33,39.28,41.25,642527,0
+UWM.US,D,20220426,000000,40.58,40.72,38.5,38.59,618169,0
+UWM.US,D,20220427,000000,38.58,39.45,38,38.29,622819,0
+UWM.US,D,20220428,000000,39.16,40.08,37.4,39.69,665918,0
+UWM.US,D,20220429,000000,39.32,40.2397,37.25,37.45,720290,0
+UWM.US,D,20220502,000000,37.39,38.54,36.4004,38.22,756803,0
+UWM.US,D,20220503,000000,38.18,39.26,37.7438,38.9,384597,0
+UWM.US,D,20220504,000000,39.1,41.1,37.72,40.95,542312,0
+UWM.US,D,20220505,000000,40.1,40.1,36.685,37.64,490625,0
+UWM.US,D,20220506,000000,37.28,37.5299,35.57,36.36,467983,0
+UWM.US,D,20220509,000000,35.29,35.56,33.01,33.32,743903,0
+UWM.US,D,20220510,000000,34.33,34.8,31.9,33.31,867583,0
+UWM.US,D,20220511,000000,33.34,34.54,31.55,31.65,909739,0
+UWM.US,D,20220512,000000,31.33,33.04,31.06,32.43,597608,0
+UWM.US,D,20220513,000000,33.31,34.93,33.31,34.46,793624,0
+UWM.US,D,20220516,000000,34.21,34.949,33.74,34.11,1125478,0
+UWM.US,D,20220517,000000,35.35,36.26,34.8,36.25,533416,0
+UWM.US,D,20220518,000000,35.31,35.66,33.22,33.66,943659,0
+UWM.US,D,20220519,000000,33.12,34.6156,33.12,33.79,478253,0
+UWM.US,D,20220520,000000,34.54,34.67,31.96,33.62,777202,0
+UWM.US,D,20220523,000000,34.27,34.6598,33.35,34.37,752461,0
+UWM.US,D,20220524,000000,33.76,33.83,32.17,33.35,766990,0
+UWM.US,D,20220525,000000,33.08,34.95,33.08,34.62,606528,0
+UWM.US,D,20220526,000000,34.97,36.51,34.93,36.1,1677035,0
+UWM.US,D,20220527,000000,36.52,38.05,36.39,38.05,829715,0
+UWM.US,D,20220531,000000,37.75,37.91,36.62,37.05,998674,0
+UWM.US,D,20220601,000000,37.47,37.75,35.6807,36.71,894009,0
+UWM.US,D,20220602,000000,36.81,38.44,36.65,38.43,613554,0
+UWM.US,D,20220603,000000,37.84,38.12,37.26,37.82,523296,0
+UWM.US,D,20220606,000000,38.64,38.6657,37.68,38.11,665070,0
+UWM.US,D,20220607,000000,37.45,39.3279,37.3379,39.32,378938,0
+UWM.US,D,20220608,000000,38.95,39.19,37.7492,38.14,615123,0
+UWM.US,D,20220609,000000,37.69,37.93,36.5,36.55,736482,0
+UWM.US,D,20220610,000000,35.31,35.68,34.17,34.56,872509,0
+UWM.US,D,20220613,000000,32.63,33.11,30.95,31.28,1003752,0
+UWM.US,D,20220614,000000,31.47,31.65,30.39,31.02,1270546,0
+UWM.US,D,20220615,000000,31.61,32.68,30.72,31.87,1257620,0
+UWM.US,D,20220616,000000,30.37,30.55,28.52,28.92,1366113,0
+UWM.US,D,20220617,000000,29.11,30.17,28.8501,29.42,639674,0
+UWM.US,D,20220621,000000,30.38,31.11,29.96,30.45,853049,0
+UWM.US,D,20220622,000000,29.62,30.81,29.43,30.33,804137,0
+UWM.US,D,20220623,000000,30.47,31.15,29.8534,31.04,789464,0
+UWM.US,D,20220624,000000,31.52,32.98,31.41,32.98,683063,0
+UWM.US,D,20220627,000000,33.14,33.65,32.6196,33.24,478040,0
+UWM.US,D,20220628,000000,33.61,34.0479,31.915,31.99,302730,0
+UWM.US,D,20220629,000000,32,32.035,30.69,31.31,370432,0
+UWM.US,D,20220630,000000,30.34,31.4614,29.8357,30.89,396873,0
+UWM.US,D,20220701,000000,30.69,31.65,30.26,31.58,387549,0
+UWM.US,D,20220705,000000,30.52,32.06,29.83,32.04,348660,0
+UWM.US,D,20220706,000000,31.92,32.35,30.92,31.57,400969,0
+UWM.US,D,20220707,000000,32.04,33.18,32.03,33.1,428578,0
+UWM.US,D,20220708,000000,32.85,33.5766,32.4,33.09,231060,0
+UWM.US,D,20220711,000000,32.55,32.8,31.56,31.69,408322,0
+UWM.US,D,20220712,000000,31.54,32.18,31.169,31.53,297198,0
+UWM.US,D,20220713,000000,30.62,31.78,30.51,31.46,273230,0
+UWM.US,D,20220714,000000,30.49,30.94,29.86,30.82,316875,0
+UWM.US,D,20220715,000000,31.5,32.1199,30.71,32.08,367130,0
+UWM.US,D,20220718,000000,32.8,33.24,31.69,31.9,474513,0
+UWM.US,D,20220719,000000,32.69,34.17,32.65,34.14,362619,0
+UWM.US,D,20220720,000000,34.12,35.305,34.01,35.17,423131,0
+UWM.US,D,20220721,000000,34.77,35.55,34.21,35.53,194506,0
+UWM.US,D,20220722,000000,35.69,35.82,33.88,34.42,323534,0
+UWM.US,D,20220725,000000,34.6,34.93,34,34.76,557117,0
+UWM.US,D,20220726,000000,34.48,34.65,34.04,34.29,211677,0
+UWM.US,D,20220727,000000,34.77,36.18,34.58,35.88,414777,0
+UWM.US,D,20220728,000000,36.22,36.93,35.24,36.88,287492,0
+UWM.US,D,20220729,000000,36.9,37.55,36.525,37.37,229156,0
+UWM.US,D,20220801,000000,36.82,37.79,36.184,37.35,537592,0
+UWM.US,D,20220802,000000,37.03,38.03,36.65,37.26,528830,0
+UWM.US,D,20220803,000000,37.78,38.495,37.53,38.33,423954,0
+UWM.US,D,20220804,000000,38.35,38.42,37.81,38.23,242061,0
+UWM.US,D,20220805,000000,37.4,38.83,37.31,38.78,340906,0
+UWM.US,D,20220808,000000,39.32,40.3,39.21,39.61,888707,0
+UWM.US,D,20220809,000000,39.28,39.28,38.08,38.47,310813,0
+UWM.US,D,20220810,000000,39.86,40.8,39.67,40.72,360718,0
+UWM.US,D,20220811,000000,41.45,42.2775,40.84,40.98,359597,0
+UWM.US,D,20220812,000000,41.41,42.66,41.07,42.65,389580,0
+UWM.US,D,20220815,000000,41.94,42.95,41.75,42.94,256352,0
+UWM.US,D,20220816,000000,42.65,43.29,42.075,42.87,280324,0
+UWM.US,D,20220817,000000,41.91,42.145,40.9101,41.45,622488,0
+UWM.US,D,20220818,000000,41.51,42.1,41.15,41.96,299414,0
+UWM.US,D,20220819,000000,41.06,41.18,39.92,40.17,377874,0
+UWM.US,D,20220822,000000,39.07,39.21,38.25,38.53,450683,0
+UWM.US,D,20220823,000000,38.63,39.41,38.4002,38.65,343817,0
+UWM.US,D,20220824,000000,38.56,39.56,38.32,39.24,260533,0
+UWM.US,D,20220825,000000,39.6,40.44,39.45,40.44,312763,0
+UWM.US,D,20220826,000000,40.4,40.4,37.63,37.73,343123,0
+UWM.US,D,20220829,000000,36.95,37.74,36.775,37.08,393765,0
+UWM.US,D,20220830,000000,37.29,37.32,35.59,35.96,721876,0
+UWM.US,D,20220831,000000,36.14,36.43,35.45,35.57,817291,0
+UWM.US,D,20220901,000000,34.86,34.91,33.78,34.76,1055803,0
+UWM.US,D,20220902,000000,35.58,35.67,33.88,34.22,723706,0
+UWM.US,D,20220906,000000,34.43,34.6,33.25,33.58,904339,0
+UWM.US,D,20220907,000000,33.41,35.1,33.4,35.01,332647,0
+UWM.US,D,20220908,000000,34.41,35.61,34.05,35.58,240888,0
+UWM.US,D,20220909,000000,36.22,37.09,36.13,37,271215,0
+UWM.US,D,20220912,000000,37.48,37.962,37.23,37.93,695545,0
+UWM.US,D,20220913,000000,35.95,36.36,34.64,34.93,626130,0
+UWM.US,D,20220914,000000,35.04,35.31,34.34,35.2,343471,0
+UWM.US,D,20220915,000000,34.75,35.82,34.38,34.68,329754,0
+UWM.US,D,20220916,000000,33.71,33.9,32.87,33.61,263389,0
+UWM.US,D,20220919,000000,32.9,34.28,32.9,34.24,183754,0
+UWM.US,D,20220920,000000,33.57,33.61,32.8,33.29,455431,0
+UWM.US,D,20220921,000000,33.75,34.4,32.27,32.29,448121,0
+UWM.US,D,20220922,000000,32.13,32.28,30.57,30.82,495569,0
+UWM.US,D,20220923,000000,29.91,29.98,28.51,29.33,687426,0
+UWM.US,D,20220926,000000,28.98,30.165,28.32,28.5,421883,0
+UWM.US,D,20220927,000000,29.2,29.72,28.24,28.72,822750,0
+UWM.US,D,20220928,000000,29.05,30.88,28.85,30.56,601828,0
+UWM.US,D,20220929,000000,29.73,29.779,28.3,29.11,314716,0
+UWM.US,D,20220930,000000,29,30.315,28.71,28.76,704691,0
+UWM.US,D,20221003,000000,29.56,30.57,28.82,30.29,833539,0
+UWM.US,D,20221004,000000,31.41,32.65,31.41,32.63,547052,0
+UWM.US,D,20221005,000000,31.67,32.37,30.94,32.16,649398,0
+UWM.US,D,20221006,000000,31.8,32.65,31.46,31.79,406036,0
+UWM.US,D,20221007,000000,31.1,31.29,29.63,29.9,616457,0
+UWM.US,D,20221010,000000,30.11,30.21,29.17,29.56,699556,0
+UWM.US,D,20221011,000000,29.27,30.39,28.54,29.58,672231,0
+UWM.US,D,20221012,000000,29.63,29.81,28.78,29.42,448521,0
+UWM.US,D,20221013,000000,28.2,31.09,27.765,30.86,931702,0
+UWM.US,D,20221014,000000,31.3,31.74,29.15,29.21,835941,0
+UWM.US,D,20221017,000000,30.37,31.2,30.34,31.07,709943,0
+UWM.US,D,20221018,000000,32.38,32.8652,31.24,31.76,433119,0
+UWM.US,D,20221019,000000,31.16,31.465,30.015,30.71,419501,0
+UWM.US,D,20221020,000000,30.72,31.5,29.69,29.91,640262,0
+UWM.US,D,20221021,000000,29.99,31.36,29.59,31.22,592249,0
+UWM.US,D,20221024,000000,31.42,31.61,30.59,31.48,551096,0
+UWM.US,D,20221025,000000,31.48,33.41,31.48,33.17,659673,0
+UWM.US,D,20221026,000000,33.53,34.69,33.22,33.51,610010,0
+UWM.US,D,20221027,000000,34.06,34.56,33.408,33.5,756374,0
+UWM.US,D,20221028,000000,33.78,35.09,33.35,35,647281,0
+UWM.US,D,20221031,000000,34.68,35.408,34.38,35.09,739143,0
+UWM.US,D,20221101,000000,35.7,35.91,34.8889,35.2,766415,0
+UWM.US,D,20221102,000000,34.86,35.67,32.8001,32.84,1082698,0
+UWM.US,D,20221103,000000,31.98,32.95,31.5533,32.45,453126,0
+UWM.US,D,20221104,000000,33.3,33.69,32.06,33.23,805708,0
+UWM.US,D,20221107,000000,33.59,33.92,32.87,33.6,807738,0
+UWM.US,D,20221108,000000,33.8,34.43,32.74,33.54,1126721,0
+UWM.US,D,20221109,000000,32.91,33.18,31.55,31.68,831418,0
+UWM.US,D,20221110,000000,34.33,35.6,34.0502,35.58,1173878,0
+UWM.US,D,20221111,000000,35.79,36.89,35.7,36.19,846718,0
+UWM.US,D,20221114,000000,35.72,36.48,35.29,35.39,947627,0
+UWM.US,D,20221115,000000,36.48,37.13,35.84,36.39,1094696,0
+UWM.US,D,20221116,000000,35.98,35.98,34.89,35.09,1152733,0
+UWM.US,D,20221117,000000,34.04,34.56,33.65,34.42,1409691,0
+UWM.US,D,20221118,000000,35.16,35.44,34.43,34.89,1409231,0
+UWM.US,D,20221121,000000,34.51,34.64,34,34.51,403235,0
+UWM.US,D,20221122,000000,34.82,35.29,34.32,35.24,866144,0
+UWM.US,D,20221123,000000,35.02,35.6,34.77,35.35,848050,0
+UWM.US,D,20221125,000000,35.32,35.82,35.19,35.57,409839,0
+UWM.US,D,20221128,000000,34.95,35.26,33.88,34.1,1341480,0
+UWM.US,D,20221129,000000,34.13,34.74,34.1223,34.3,607934,0
+UWM.US,D,20221130,000000,34.37,36.17,33.69,36.16,1072453,0
+UWM.US,D,20221201,000000,36.46,36.85,35.67,35.99,1005961,0
+UWM.US,D,20221202,000000,34.99,36.69,34.9589,36.42,788011,0
+UWM.US,D,20221205,000000,35.94,36,34.12,34.35,434213,0
+UWM.US,D,20221206,000000,34.34,34.39,32.94,33.3,1040740,0
+UWM.US,D,20221207,000000,33.16,33.83,32.95,33.13,850193,0
+UWM.US,D,20221208,000000,33.49,34.21,33.14,33.55,676266,0
+UWM.US,D,20221209,000000,33.19,33.545,32.72,32.72,859217,0
+UWM.US,D,20221212,000000,32.79,33.62,32.5,33.56,346898,0
+UWM.US,D,20221213,000000,35.68,35.98,33.6,34.06,1231893,0
+UWM.US,D,20221214,000000,33.99,34.62,33.11,33.61,827851,0
+UWM.US,D,20221215,000000,32.8,32.99,31.7,31.91,882931,0
+UWM.US,D,20221216,000000,31.27,31.67,30.81,31.43,953381,0
+UWM.US,D,20221219,000000,31.51,31.66,30.37,30.54,813856,0
+UWM.US,D,20221220,000000,30.42,31.25,30.28,30.89,517566,0
+UWM.US,D,20221221,000000,31.39,32.24,31.33,31.93,745638,0
+UWM.US,D,20221222,000000,31.23,31.265,29.9,30.98,749005,0
+UWM.US,D,20221223,000000,30.9,31.25,30.5,31.25,552471,0
+UWM.US,D,20221227,000000,31.19,31.28,30.6,30.78,267204,0
+UWM.US,D,20221228,000000,30.79,31.11,29.78,29.86,647033,0
+UWM.US,D,20221229,000000,30.22,31.45,30.12,31.35,644592,0
+UWM.US,D,20221230,000000,30.75,31.28,30.52,31.14,481998,0
+UWM.US,D,20230103,000000,31.69,32.19,30.26,30.79,1670392,0
+UWM.US,D,20230104,000000,31.2,31.94,31.1,31.58,924815,0
+UWM.US,D,20230105,000000,31.16,31.24,30.4,30.87,581438,0
+UWM.US,D,20230106,000000,31.39,32.38,30.94,32.26,746072,0
+UWM.US,D,20230109,000000,32.77,33.14,32.255,32.37,672758,0
+UWM.US,D,20230110,000000,32.23,33.32,32.12,33.32,547668,0
+UWM.US,D,20230111,000000,33.54,34.11,33.34,34.11,512478,0
+UWM.US,D,20230112,000000,34.39,35.26,33.77,35.26,724906,0
+UWM.US,D,20230113,000000,34.71,35.77,34.66,35.7,528447,0
+UWM.US,D,20230117,000000,35.65,35.93,35.34,35.55,562469,0
+UWM.US,D,20230118,000000,35.77,36.36,34.38,34.43,690902,0
+UWM.US,D,20230119,000000,33.95,34.12,33.27,33.74,730127,0
+UWM.US,D,20230120,000000,33.94,34.86,33.45,34.85,814615,0
+UWM.US,D,20230123,000000,34.99,35.9794,34.67,35.69,947250,0
+UWM.US,D,20230124,000000,35.39,35.86,35.14,35.5,654258,0
+UWM.US,D,20230125,000000,34.93,35.74,34.38,35.7,637039,0
+UWM.US,D,20230126,000000,36.3,36.62,35.292,36.15,670836,0
+UWM.US,D,20230127,000000,35.89,36.76,35.825,36.51,528295,0
+UWM.US,D,20230130,000000,35.81,36.5,35.46,35.49,849447,0
+UWM.US,D,20230131,000000,35.63,37.23,35.63,37.23,615465,0
+UWM.US,D,20230201,000000,37.09,39.02,36.68,38.4,868062,0
+UWM.US,D,20230202,000000,38.97,40.21,38.82,39.91,933995,0
+UWM.US,D,20230203,000000,38.98,40.159,38.81,39.34,859180,0
+UWM.US,D,20230206,000000,38.74,39.04,37.86,38.15,821969,0
+UWM.US,D,20230207,000000,37.89,38.92,37.2,38.7,981906,0
+UWM.US,D,20230208,000000,38.22,38.63,37.4,37.6,635315,0
+UWM.US,D,20230209,000000,38.19,38.48,36.31,36.51,1014884,0
+UWM.US,D,20230210,000000,36.21,36.72,35.94,36.63,818213,0
+UWM.US,D,20230213,000000,36.66,37.56,36.23,37.51,715404,0
+UWM.US,D,20230214,000000,36.97,37.99,36.49,37.47,692600,0
+UWM.US,D,20230215,000000,36.84,38.23,36.68,38.23,390560,0
+UWM.US,D,20230216,000000,37.08,38.31,36.9,37.42,612803,0
+UWM.US,D,20230217,000000,37.12,37.705,36.8,37.64,596228,0
+UWM.US,D,20230221,000000,36.68,36.92,35.34,35.38,658129,0
+UWM.US,D,20230222,000000,35.51,36.03,35.14,35.59,1017946,0
+UWM.US,D,20230223,000000,36.11,36.44,35.1,36.1,1005202,0
+UWM.US,D,20230224,000000,35.03,35.47,34.73,35.35,997164,0
+UWM.US,D,20230227,000000,35.97,36.37,35.4105,35.61,853801,0
+UWM.US,D,20230228,000000,35.6,36.3,35.58,35.62,758580,0
+UWM.US,D,20230301,000000,35.61,36.09,35.23,35.74,689017,0
+UWM.US,D,20230302,000000,35.08,36,34.83,35.9,577075,0
+UWM.US,D,20230303,000000,36.12,36.99,35.67,36.86,621627,0
+UWM.US,D,20230306,000000,36.86,36.88,35.44,35.77,611456,0
+UWM.US,D,20230307,000000,35.72,35.87,34.8,34.94,894790,0
+UWM.US,D,20230308,000000,35.02,35.3,34.4,34.95,747155,0
+UWM.US,D,20230309,000000,34.95,35.15,32.94,33.01,920865,0
+UWM.US,D,20230310,000000,32.57,32.59,30.38,31.01,1973156,0
+UWM.US,D,20230313,000000,29.77,31.14,29.27,30.06,2653886,0
+UWM.US,D,20230314,000000,31.86,32.09,30.5,31.2,1194840,0
+UWM.US,D,20230315,000000,29.53,30.2,28.99,30.19,1692174,0
+UWM.US,D,20230316,000000,29.37,31.4,29.03,30.92,1217875,0
+UWM.US,D,20230317,000000,30.23,30.48,29.12,29.31,947649,0
+UWM.US,D,20230320,000000,29.89,30.64,29.68,30.05,1210722,0
+UWM.US,D,20230321,000000,31.07,31.62,30.88,31.17,1111926,0
+UWM.US,D,20230322,000000,31.04,31.32,29.29,29.31,1101393,0
+UWM.US,D,20230323,000000,29.74,30.47,28.55,29.06,1038722,0
+UWM.US,D,20230324,000000,28.51,29.67,28.1,29.6,1180645,0
+UWM.US,D,20230327,000000,30.25,30.5699,29.77,30.27,1076539,0
+UWM.US,D,20230328,000000,30.04,30.49,29.87,30.17,595236,0
+UWM.US,D,20230329,000000,30.77,30.85,30.31,30.85,684401,0
+UWM.US,D,20230330,000000,31.32,31.45,30.46,30.73,577474,0
+UWM.US,D,20230331,000000,31.14,31.91,31.14,31.82,682609,0
+UWM.US,D,20230403,000000,32,32.32,31.155,31.86,827435,0
+UWM.US,D,20230404,000000,32.02,32.07,30.38,30.74,968532,0
+UWM.US,D,20230405,000000,30.35,30.52,29.74,30.13,869934,0
+UWM.US,D,20230406,000000,30.16,30.37,29.77,30.23,727537,0
+UWM.US,D,20230410,000000,29.89,30.87,29.89,30.86,508207,0
+UWM.US,D,20230411,000000,31.08,31.59,30.95,31.33,593146,0
+UWM.US,D,20230412,000000,31.9,31.9,30.76,30.83,799566,0
+UWM.US,D,20230413,000000,31.09,31.8101,30.88,31.67,607158,0
+UWM.US,D,20230414,000000,31.71,32,30.65,31.06,698312,0
+UWM.US,D,20230417,000000,31.19,31.87,31.14,31.86,809958,0
+UWM.US,D,20230418,000000,32.15,32.15,31.18,31.57,665977,0
+UWM.US,D,20230419,000000,31.21,31.84,31.06,31.68,813292,0
+UWM.US,D,20230420,000000,31.2,31.69,31.02,31.3,647618,0
+UWM.US,D,20230421,000000,31.45,31.5,30.79,31.42,808607,0
+UWM.US,D,20230424,000000,31.29,31.68,31,31.34,523284,0
+UWM.US,D,20230425,000000,30.71,30.79,29.79,29.82,808406,0
+UWM.US,D,20230426,000000,29.52,29.9,29.07,29.25,1025114,0
+UWM.US,D,20230427,000000,29.41,30,29.04,29.95,1038856,0
+UWM.US,D,20230428,000000,29.84,30.7,29.79,30.49,965922,0
+UWM.US,D,20230501,000000,30.39,31.21,30.35,30.56,553824,0
+UWM.US,D,20230502,000000,30.23,30.23,28.65,29.27,1124528,0
+UWM.US,D,20230503,000000,29.43,30.6,29.43,29.52,1119294,0
+UWM.US,D,20230504,000000,29.12,29.19,28.24,28.83,1333082,0
+UWM.US,D,20230505,000000,29.74,30.36,29.71,30.19,825142,0
+UWM.US,D,20230508,000000,30.44,30.51,29.7,30.03,485398,0
+UWM.US,D,20230509,000000,29.64,30.07,29.36,29.84,367900,0
+UWM.US,D,20230510,000000,30.65,30.65,29.55,30.14,565958,0
+UWM.US,D,20230511,000000,29.67,29.88,29.32,29.65,335050,0
+UWM.US,D,20230512,000000,29.81,30.02,29.15,29.54,357955,0
+UWM.US,D,20230515,000000,29.69,30.52,29.55,30.27,427070,0
+UWM.US,D,20230516,000000,29.8,29.84,29.33,29.36,445712,0
+UWM.US,D,20230517,000000,29.71,30.77,29.3,30.66,779034,0
+UWM.US,D,20230518,000000,30.44,31.13,30.25,31.03,725870,0
+UWM.US,D,20230519,000000,31.44,31.49,30.33,30.62,695343,0
+UWM.US,D,20230522,000000,30.77,31.62,30.6,31.39,550232,0
+UWM.US,D,20230523,000000,31.23,32.14,31.06,31.11,660849,0
+UWM.US,D,20230524,000000,30.74,30.81,30.095,30.42,736703,0
+UWM.US,D,20230525,000000,30.29,30.37,29.41,29.94,808904,0
+UWM.US,D,20230526,000000,29.96,30.65,29.88,30.56,578379,0
+UWM.US,D,20230530,000000,30.74,31.06,30.1,30.36,589471,0
+UWM.US,D,20230531,000000,30.05,30.51,29.26,29.68,687227,0
+UWM.US,D,20230601,000000,29.73,30.5601,29.45,30.39,631500,0
+UWM.US,D,20230602,000000,31.17,32.58,30.99,32.57,1436158,0
+UWM.US,D,20230605,000000,32.31,32.31,31.29,31.7,711318,0
+UWM.US,D,20230606,000000,31.47,33.57,31.46,33.38,1359065,0
+UWM.US,D,20230607,000000,33.78,34.78,33.78,34.61,1915421,0
+UWM.US,D,20230608,000000,34.39,34.61,33.73,34.32,2037617,0
+UWM.US,D,20230609,000000,34.27,34.32,33.55,33.75,855743,0
+UWM.US,D,20230612,000000,33.79,34.33,33.46,34.02,1910955,0
+UWM.US,D,20230613,000000,34.26,35.17,34.19,34.84,1671911,0
+UWM.US,D,20230614,000000,34.93,35.2701,33.55,34.09,1895396,0
+UWM.US,D,20230615,000000,33.69,34.61,33.67,34.61,1017973,0
+UWM.US,D,20230616,000000,34.75,34.95,33.71,34.03,1343852,0
+UWM.US,D,20230620,000000,33.72,33.85,33.21,33.73,868098,0
+UWM.US,D,20230621,000000,33.42,34,33.15,33.61,1719081,0
+UWM.US,D,20230622,000000,33.37,33.37,32.73,33.05,898776,0
+UWM.US,D,20230623,000000,32.12,32.68,31.86,31.99,1925300,0
+UWM.US,D,20230626,000000,31.97,32.79,31.95,32.11,1698663,0
+UWM.US,D,20230627,000000,32.26,33.24,31.98,33.04,1236965,0
+UWM.US,D,20230628,000000,32.88,33.41,32.59,33.39,1046594,0
+UWM.US,D,20230629,000000,33.44,34.3523,33.4099,34.19,1003355,0
+UWM.US,D,20230630,000000,34.8,34.84,34.29,34.4,1091402,0
+UWM.US,D,20230703,000000,34.3,34.985,34.22,34.7,479914,0
+UWM.US,D,20230705,000000,34.35,34.37,33.73,33.85,908464,0
+UWM.US,D,20230706,000000,33.07,33.0872,32,32.72,1227609,0
+UWM.US,D,20230707,000000,32.8,34.06,32.8,33.53,928883,0
+UWM.US,D,20230710,000000,33.4,34.65,33.24,34.65,896871,0
+UWM.US,D,20230711,000000,34.81,35.37,34.505,35.25,960146,0
+UWM.US,D,20230712,000000,36.37,36.48,35.86,36.02,1056938,0
+UWM.US,D,20230713,000000,36.25,36.71,36.01,36.63,654593,0
+UWM.US,D,20230714,000000,36.58,36.58,35.4252,35.94,800155,0
+UWM.US,D,20230717,000000,35.82,36.93,35.75,36.65,682010,0
+UWM.US,D,20230718,000000,36.67,37.7,36.62,37.59,813026,0
+UWM.US,D,20230719,000000,37.82,38.19,37.55,37.88,729577,0
+UWM.US,D,20230720,000000,37.95,37.95,36.89,37.24,907412,0
+UWM.US,D,20230721,000000,37.67,37.76,36.82,36.91,551995,0
+UWM.US,D,20230724,000000,37,37.62,36.775,37.15,1240702,0
+UWM.US,D,20230725,000000,36.96,37.61,36.93,37.16,845636,0
+UWM.US,D,20230726,000000,37.02,37.94,37.02,37.72,751706,0
+UWM.US,D,20230727,000000,38.11,38.2118,36.42,36.67,1051186,0
+UWM.US,D,20230728,000000,37.47,37.83,37.29,37.66,636823,0
+UWM.US,D,20230731,000000,37.85,38.52,37.82,38.52,1558085,0
+UWM.US,D,20230801,000000,38.02,38.2,37.37,38.18,698318,0
+UWM.US,D,20230802,000000,37.3,37.48,36.72,37.12,976586,0
+UWM.US,D,20230803,000000,36.76,37.28,36.32,36.91,899412,0
+UWM.US,D,20230804,000000,36.95,37.53,36.56,36.75,1041837,0
+UWM.US,D,20230807,000000,36.9,37.04,36.17,36.82,1055202,0
+UWM.US,D,20230808,000000,35.97,36.37,35.35,36.34,1367151,0
+UWM.US,D,20230809,000000,36.21,36.21,35.43,35.74,867149,0
+UWM.US,D,20230810,000000,35.98,36.65,35.1,35.42,1567611,0
+UWM.US,D,20230811,000000,35.08,35.74,35.04,35.52,986077,0
+UWM.US,D,20230814,000000,35.11,35.39,34.61,35.39,751734,0
+UWM.US,D,20230815,000000,34.93,34.97,34.39,34.42,950749,0
+UWM.US,D,20230816,000000,34.34,34.73,33.56,33.57,875908,0
+UWM.US,D,20230817,000000,33.74,33.8601,32.76,32.8,989138,0
+UWM.US,D,20230818,000000,32.22,33.31,32.145,33.12,1056317,0
+UWM.US,D,20230821,000000,33.14,33.32,32.55,32.99,1050193,0
+UWM.US,D,20230822,000000,33.21,33.42,32.59,32.84,802096,0
+UWM.US,D,20230823,000000,32.87,33.6,32.6578,33.46,627738,0
+UWM.US,D,20230824,000000,33.31,33.67,32.56,32.59,846428,0
+UWM.US,D,20230825,000000,32.86,33.18,31.99,32.85,818492,0
+UWM.US,D,20230828,000000,33.1,33.79,33.1,33.4,454084,0
+UWM.US,D,20230829,000000,33.38,34.37,33.0189,34.32,559366,0
+UWM.US,D,20230830,000000,34.16,34.815,34,34.63,388073,0
+UWM.US,D,20230831,000000,34.67,35.005,34.41,34.41,286850,0
+UWM.US,D,20230901,000000,34.96,35.6,34.89,35.25,457088,0
+UWM.US,D,20230905,000000,34.81,34.89,33.74,33.77,617188,0
+UWM.US,D,20230906,000000,33.81,34.2,33.13,33.54,539109,0
+UWM.US,D,20230907,000000,33.15,33.2,32.57,32.87,469811,0
+UWM.US,D,20230908,000000,32.89,32.99,32.53,32.72,601409,0
+UWM.US,D,20230911,000000,33.13,33.31,32.78,32.87,498980,0
+UWM.US,D,20230912,000000,32.73,33.16,32.61,32.8,318015,0
+UWM.US,D,20230913,000000,32.88,32.99,32.14,32.35,503444,0
+UWM.US,D,20230914,000000,32.83,33.39,32.76,33.23,492419,0
+UWM.US,D,20230915,000000,32.92,33.02,32.23,32.52,500750,0
+UWM.US,D,20230918,000000,32.55,32.55,32.06,32.06,561273,0
+UWM.US,D,20230919,000000,32.09,32.39,31.61,31.8,434461,0
+UWM.US,D,20230920,000000,32.03,32.44,31.16,31.2,894501,0
+UWM.US,D,20230921,000000,30.67,30.7501,30.195,30.21,790372,0
+UWM.US,D,20230922,000000,30.35,30.61,30,30.02,646155,0
+UWM.US,D,20230925,000000,29.71,30.42,29.65,30.32,751899,0
+UWM.US,D,20230926,000000,29.92,30.42,29.5,29.54,825522,0
+UWM.US,D,20230927,000000,29.87,30.37,29.55,30.11,1056930,0
+UWM.US,D,20230928,000000,30.07,30.91,30.05,30.6,683036,0
+UWM.US,D,20230929,000000,31.04,31.1,30.09,30.23,904472,0
+UWM.US,D,20231002,000000,30.13,30.27,29.06,29.36,1177608,0
+UWM.US,D,20231003,000000,28.97,29.16,28.12,28.38,1287766,0
+UWM.US,D,20231004,000000,28.3,28.5101,27.6801,28.39,1196167,0
+UWM.US,D,20231005,000000,28.24,28.58,27.95,28.45,956830,0
+UWM.US,D,20231006,000000,28.06,29.24,27.8,28.95,1431793,0
+UWM.US,D,20231009,000000,28.58,29.46,28.55,29.3,657412,0
+UWM.US,D,20231010,000000,29.38,30.3,29.38,29.96,977334,0
+UWM.US,D,20231011,000000,30.01,30.365,29.4022,29.84,769186,0
+UWM.US,D,20231012,000000,29.87,29.89,28.17,28.48,1094869,0
+UWM.US,D,20231013,000000,28.67,28.79,27.81,28.01,874903,0
+UWM.US,D,20231016,000000,28.49,29.01,28.24,28.9,671017,0
+UWM.US,D,20231017,000000,28.52,30.01,28.52,29.57,1166967,0
+UWM.US,D,20231018,000000,29.09,29.09,28.2,28.29,1068794,0
+UWM.US,D,20231019,000000,28.13,28.55,27.31,27.42,1601472,0
+UWM.US,D,20231020,000000,27.37,27.45,26.675,26.72,1738823,0
+UWM.US,D,20231023,000000,26.43,26.99,26.1,26.25,1333933,0
+UWM.US,D,20231024,000000,26.69,27.03,26.34,26.66,1217336,0
+UWM.US,D,20231025,000000,26.21,26.4,25.699,25.8,972040,0
+UWM.US,D,20231026,000000,25.9,26.4,25.6,25.92,1197911,0
+UWM.US,D,20231027,000000,26.02,26.11,25.12,25.32,1151766,0
+UWM.US,D,20231030,000000,25.76,26.09,25.2,25.59,1044136,0
+UWM.US,D,20231031,000000,25.66,26.13,25.47,26.05,873428,0
+UWM.US,D,20231101,000000,25.99,26.325,25.54,26.28,1141306,0
+UWM.US,D,20231102,000000,26.99,27.7,26.86,27.7,1420927,0
+UWM.US,D,20231103,000000,28.59,29.55,28.59,29.15,1471533,0
+UWM.US,D,20231106,000000,29.18,29.26,28.14,28.44,898104,0
+UWM.US,D,20231107,000000,28.19,28.49,27.86,28.3,965265,0
+UWM.US,D,20231108,000000,28.23,28.35,27.4318,27.64,1457141,0
+UWM.US,D,20231109,000000,27.95,27.98,26.66,26.74,1785887,0
+UWM.US,D,20231110,000000,27.06,27.53,26.6,27.37,908910,0
+UWM.US,D,20231113,000000,27.07,27.54,26.83,27.35,1161468,0
+UWM.US,D,20231114,000000,29,30.36,29,30.36,2467003,0
+UWM.US,D,20231115,000000,30.34,31.47,30.25,30.44,2014678,0
+UWM.US,D,20231116,000000,30.24,30.39,29.21,29.52,1670237,0
+UWM.US,D,20231117,000000,29.99,30.36,29.86,30.28,1074054,0
+UWM.US,D,20231120,000000,30.33,30.7,30.06,30.61,741528,0
+UWM.US,D,20231121,000000,30.19,30.28,29.77,29.82,780261,0
+UWM.US,D,20231122,000000,30.16,30.5799,29.92,30.17,1639917,0
+UWM.US,D,20231124,000000,30.11,30.68,30.04,30.55,560383,0
+UWM.US,D,20231127,000000,30.27,30.46,29.84,30.37,793393,0
+UWM.US,D,20231128,000000,30.27,30.49,29.81,30.1,1439455,0
+UWM.US,D,20231129,000000,30.59,31.338,30.33,30.42,1643494,0
+UWM.US,D,20231130,000000,30.74,30.95,30.34,30.62,1479415,0
+UWM.US,D,20231201,000000,30.44,32.495,30.15,32.44,2149427,0
+UWM.US,D,20231204,000000,32.15,33.13,32.1,33.07,1114471,0
+UWM.US,D,20231205,000000,32.78,32.78,32.07,32.22,1167205,0
+UWM.US,D,20231206,000000,32.67,33.433,31.99,32.05,1412821,0
+UWM.US,D,20231207,000000,32.15,32.58,31.835,32.53,989839,0
+UWM.US,D,20231208,000000,32.46,33.345,32.35,33.04,1023627,0
+UWM.US,D,20231211,000000,33,33.3,32.7084,33.12,612327,0
+UWM.US,D,20231212,000000,33.04,33.3,32.491,33.05,936533,0
+UWM.US,D,20231213,000000,33.12,35.44,32.6026,35.44,1542899,0
+UWM.US,D,20231214,000000,36.6,37.74,36.46,37.29,1862386,0
+UWM.US,D,20231215,000000,37.35,37.57,36.2205,36.63,1974518,0
+UWM.US,D,20231218,000000,36.99,37.26,36.5,36.66,1059847,0
+UWM.US,D,20231219,000000,37.13,38.19,36.99,38.06,1369540,0
+UWM.US,D,20231220,000000,37.84,38.68,36.42,36.48,1509710,0
+UWM.US,D,20231221,000000,37.28,37.75,36.89,37.74,1293349,0
+UWM.US,D,20231222,000000,38.16,38.86,37.89,38.34,1798163,0
+UWM.US,D,20231226,000000,38.63,39.52,38.455,39.35,964926,0
+UWM.US,D,20231227,000000,39.51,39.86,39.09,39.62,1177636,0
+UWM.US,D,20231228,000000,39.24,39.73,39,39.26,997268,0
+UWM.US,D,20231229,000000,39.1,39.27,38.02,38.05,1424584,0
+UWM.US,D,20240102,000000,37.52,38.33,37.15,37.55,1787664,0
+UWM.US,D,20240103,000000,36.72,36.85,35.39,35.55,2220008,0
+UWM.US,D,20240104,000000,35.47,35.94,35.34,35.37,1080011,0
+UWM.US,D,20240105,000000,34.98,35.96,34.82,35.21,1157748,0
+UWM.US,D,20240108,000000,35.17,36.5,34.82,36.48,1404258,0
+UWM.US,D,20240109,000000,35.56,36.05,35.17,35.75,913906,0
+UWM.US,D,20240110,000000,35.69,35.895,35.08,35.81,780771,0
+UWM.US,D,20240111,000000,35.55,35.65,34.4,35.26,1254029,0
+UWM.US,D,20240112,000000,36.05,36.47,34.89,35.12,814128,0
+UWM.US,D,20240116,000000,34.52,34.73,33.96,34.24,1107887,0
+UWM.US,D,20240117,000000,33.26,33.86,33.0135,33.74,782824,0
+UWM.US,D,20240118,000000,34.16,34.3,33.26,34.13,858590,0
+UWM.US,D,20240119,000000,34.33,34.9,33.61,34.81,874288,0
+UWM.US,D,20240122,000000,35.36,36.33,35.36,36.28,1171068,0
+UWM.US,D,20240123,000000,36.87,36.9893,35.651,36.01,831664,0
+UWM.US,D,20240124,000000,36.87,36.9,35.3301,35.42,1157650,0
+UWM.US,D,20240125,000000,36.38,36.59,35.42,35.94,817731,0
+UWM.US,D,20240126,000000,36.3,36.67,35.77,36,689083,0
+UWM.US,D,20240129,000000,36.03,37.2253,35.66,37.22,867460,0
+UWM.US,D,20240130,000000,36.87,37.04,36.3803,36.61,637814,0
+UWM.US,D,20240131,000000,36.41,37.03,34.76,34.81,1784151,0
+UWM.US,D,20240201,000000,35.28,35.8,34.29,35.74,1314385,0
+UWM.US,D,20240202,000000,34.91,35.69,34.595,35.35,788856,0
+UWM.US,D,20240205,000000,34.64,34.84,33.75,34.42,963456,0
+UWM.US,D,20240206,000000,34.31,35.075,34.09,35.03,690429,0
+UWM.US,D,20240207,000000,35.18,35.19,34.44,34.86,728153,0
+UWM.US,D,20240208,000000,34.88,35.98,34.68,35.95,633709,0
+UWM.US,D,20240209,000000,36.22,37.14,36.0201,37.11,768495,0
+UWM.US,D,20240212,000000,37.25,38.615,37.25,38.42,834709,0
+UWM.US,D,20240213,000000,35.89,36.33,34.68,35.26,1933455,0
+UWM.US,D,20240214,000000,36.36,37.11,35.84,36.94,1180966,0
+UWM.US,D,20240215,000000,37.56,38.9289,37.46,38.77,1143315,0
+UWM.US,D,20240216,000000,37.93,38.53,37.56,37.78,829359,0
+UWM.US,D,20240220,000000,36.84,37.006,36.4,36.72,984593,0
+UWM.US,D,20240221,000000,36.25,36.5,35.8,36.37,499592,0
+UWM.US,D,20240222,000000,36.61,37.12,36.35,36.91,819219,0
+UWM.US,D,20240223,000000,36.95,37.49,36.56,37.07,842521,0
+UWM.US,D,20240226,000000,36.97,37.69,36.78,37.55,668090,0
+UWM.US,D,20240227,000000,38.2,38.635,38.04,38.52,756953,0
+UWM.US,D,20240228,000000,37.98,38.4944,37.76,37.97,729878,0
+UWM.US,D,20240229,000000,38.95,39.29,37.98,38.41,1060319,0
+UWM.US,D,20240301,000000,38.71,39.39,38.2078,39.26,874038,0
+UWM.US,D,20240304,000000,39.68,39.9475,39.07,39.17,1027265,0
+UWM.US,D,20240305,000000,38.61,39.22,38.14,38.42,1053825,0
+UWM.US,D,20240306,000000,39.25,39.26,38.54,38.94,954447,0
+UWM.US,D,20240307,000000,39.51,40.02,39.39,39.58,754865,0
+UWM.US,D,20240308,000000,40.26,40.905,39.16,39.53,1495398,0
+UWM.US,D,20240311,000000,39.17,39.53,38.74,38.89,753150,0
+UWM.US,D,20240312,000000,38.89,39.16,38.23,38.83,1044384,0
+UWM.US,D,20240313,000000,38.75,39.415,38.74,39.07,518235,0
+UWM.US,D,20240314,000000,38.81,38.89,36.99,37.65,1246400,0
+UWM.US,D,20240315,000000,37.39,38.04,37.325,37.77,612106,0
+UWM.US,D,20240318,000000,37.97,38.07,37.244,37.36,1202041,0
+UWM.US,D,20240319,000000,36.8,37.9,36.78,37.67,576716,0
+UWM.US,D,20240320,000000,37.4,39.41,37.25,39.08,1236673,0
+UWM.US,D,20240321,000000,39.63,40.3499,39.56,39.98,724463,0
+UWM.US,D,20240322,000000,39.93,40.07,38.89,38.91,576517,0
+UWM.US,D,20240325,000000,39.1,39.58,39.001,39.02,459446,0
+UWM.US,D,20240326,000000,39.61,39.819,38.8,38.84,514408,0
+UWM.US,D,20240327,000000,39.49,40.56,39.225,40.56,1408488,0
+UWM.US,D,20240328,000000,40.69,41.39,40.63,40.83,900669,0
+UWM.US,D,20240401,000000,40.95,40.97,39.882,40.02,900483,0
+UWM.US,D,20240402,000000,39.03,39.06,38.125,38.57,911560,0
+UWM.US,D,20240403,000000,38.13,39.23,38.08,39.03,731129,0
+UWM.US,D,20240404,000000,39.84,40.03,38.02,38.23,1107042,0
+UWM.US,D,20240405,000000,38,38.94,37.9,38.51,851035,0
+UWM.US,D,20240408,000000,39.02,39.2,38.54,38.89,607917,0
+UWM.US,D,20240409,000000,39.16,39.4,38.485,39.19,621804,0
+UWM.US,D,20240410,000000,37.24,37.86,36.59,37.09,1565135,0
+UWM.US,D,20240411,000000,37.46,37.82,36.81,37.64,894265,0
+UWM.US,D,20240412,000000,37.19,37.45,35.88,36.28,753816,0
+UWM.US,D,20240415,000000,36.48,36.81,34.89,35.18,1269636,0
+UWM.US,D,20240416,000000,34.71,35.33,34.33,34.92,825837,0
+UWM.US,D,20240417,000000,35.39,35.47,34.2,34.23,1014898,0
+UWM.US,D,20240418,000000,34.39,35.09,33.875,34.07,1034264,0
+UWM.US,D,20240419,000000,33.77,34.63,33.57,34.19,1890476,0
+UWM.US,D,20240422,000000,34.55,35.29,34.11,34.94,1029853,0
+UWM.US,D,20240423,000000,34.96,36.39,34.91,36.13,958320,0
+UWM.US,D,20240424,000000,35.96,36.2379,35.36,35.81,727794,0
+UWM.US,D,20240425,000000,34.97,35.4501,34.36,35.34,546781,0
+UWM.US,D,20240426,000000,35.5,36.19,35.32,36.05,1222633,0
+UWM.US,D,20240429,000000,36.31,36.74,36.2,36.58,675363,0
+UWM.US,D,20240430,000000,35.92,36.09,35.04,35.04,625579,0
+UWM.US,D,20240501,000000,35.06,36.66,34.78,35.22,1467360,0
+UWM.US,D,20240502,000000,36.11,36.56,35.29,36.55,823334,0
+UWM.US,D,20240503,000000,37.75,38,36.94,37.23,1050938,0
+UWM.US,D,20240506,000000,37.77,38.265,37.77,38.18,451226,0
+UWM.US,D,20240507,000000,38.28,38.775,38.18,38.34,364606,0
+UWM.US,D,20240508,000000,37.5,37.95,37.44,37.93,503412,0
+UWM.US,D,20240509,000000,37.98,38.68,37.75,38.63,359425,0
+UWM.US,D,20240510,000000,38.83,38.92,37.83,38.06,378672,0
+UWM.US,D,20240513,000000,38.69,38.88,38.16,38.18,785492,0
+UWM.US,D,20240514,000000,39.07,39.31,38.65,39.01,457396,0
+UWM.US,D,20240515,000000,39.86,40.06,39.33,39.95,506237,0
+UWM.US,D,20240516,000000,39.76,39.9,39.38,39.41,923482,0
+UWM.US,D,20240517,000000,39.36,39.57,39.16,39.45,585894,0
+UWM.US,D,20240520,000000,39.36,39.93,39.3,39.63,874292,0
+UWM.US,D,20240521,000000,39.28,39.62,39.2,39.48,444974,0
+UWM.US,D,20240522,000000,39.22,39.44,38.53,38.88,882832,0
+UWM.US,D,20240523,000000,39.13,39.18,37.23,37.52,1212823,0
+UWM.US,D,20240524,000000,38.08,38.43,37.81,38.33,739868,0
+UWM.US,D,20240528,000000,38.89,38.95,37.81,38.29,434385,0
+UWM.US,D,20240529,000000,37.24,37.42,36.98,37.14,670299,0
+UWM.US,D,20240530,000000,37.59,38.12,37.46,37.82,403236,0
+UWM.US,D,20240531,000000,38.1,38.609,37.44,38.4,408289,0
+UWM.US,D,20240603,000000,39.05,39.07,37.43,38.02,930980,0
+UWM.US,D,20240604,000000,37.46,37.58,36.88,37,458620,0
+UWM.US,D,20240605,000000,37.45,38.12,36.9,38.12,451577,0
+UWM.US,D,20240606,000000,37.78,38,37.36,37.53,297318,0
+UWM.US,D,20240607,000000,36.77,37.37,36.48,36.7,507772,0
+UWM.US,D,20240610,000000,36.02,36.98,35.87,36.94,463888,0
+UWM.US,D,20240611,000000,36.29,36.77,35.84,36.64,380615,0
+UWM.US,D,20240612,000000,38.52,39.04,37.54,37.8,1269343,0
+UWM.US,D,20240613,000000,37.58,37.68,36.58,37.1,830089,0
+UWM.US,D,20240614,000000,36.18,36.37,35.6051,35.95,590128,0
+UWM.US,D,20240617,000000,35.7,36.67,35.4198,36.53,594725,0
+UWM.US,D,20240618,000000,36.48,36.945,36.36,36.64,274271,0
+UWM.US,D,20240620,000000,36.44,37,36.06,36.31,385104,0
+UWM.US,D,20240621,000000,36.25,36.47,35.78,36.41,420726,0
+UWM.US,D,20240624,000000,36.53,37.27,36.5,36.75,439310,0
+UWM.US,D,20240625,000000,36.7,36.71,36.24,36.49,363886,0
+UWM.US,D,20240626,000000,35.93,36.35,35.76,36.22,657094,0
+UWM.US,D,20240627,000000,36.42,36.93,36.17,36.92,828020,0
+UWM.US,D,20240628,000000,37.53,37.82,36.63,37.23,1131690,0
+UWM.US,D,20240701,000000,37.41,37.53,36.33,36.58,791150,0
+UWM.US,D,20240702,000000,36.68,36.95,36.48,36.8,638658,0
+UWM.US,D,20240703,000000,36.94,37.32,36.73,36.79,383308,0
+UWM.US,D,20240705,000000,36.56,36.69,36.07,36.43,793347,0
+UWM.US,D,20240708,000000,37,37.43,36.76,36.91,792998,0
+UWM.US,D,20240709,000000,36.76,37,36.29,36.6,712040,0
+UWM.US,D,20240710,000000,36.9,37.3799,36.63,37.33,615694,0
+UWM.US,D,20240711,000000,38.95,40.17,38.61,40.03,1578443,0
+UWM.US,D,20240712,000000,40.85,41.58,40.74,40.87,1914025,0
+UWM.US,D,20240715,000000,41.56,42.84,41.3282,42.46,1947513,0
+UWM.US,D,20240716,000000,43.2,45.44,43.1713,45.34,2466716,0
+UWM.US,D,20240717,000000,44.45,46.15,44.1493,44.45,2573099,0
+UWM.US,D,20240718,000000,44.02,45.38,42.31,42.72,2150175,0
+UWM.US,D,20240719,000000,42.52,42.92,41.83,42.19,916844,0
+UWM.US,D,20240722,000000,42.55,43.67,41.64,43.54,1844479,0
+UWM.US,D,20240723,000000,43.14,44.89,43.04,44.43,1538028,0
+UWM.US,D,20240724,000000,43.8,44.93,42.52,42.62,2108941,0
+UWM.US,D,20240725,000000,42.77,44.95,42.67,43.59,2258136,0
+UWM.US,D,20240726,000000,44.92,45.48,44.03,45.01,2006756,0
+UWM.US,D,20240729,000000,45.24,45.51,43.645,44.02,1594317,0
+UWM.US,D,20240730,000000,44.4,45.0804,43.769,44.31,1410349,0
+UWM.US,D,20240731,000000,44.77,46.74,44.11,44.88,3462787,0
+UWM.US,D,20240801,000000,44.79,45.232,41.32,41.93,3414201,0
+UWM.US,D,20240802,000000,38.93,39.79,38.19,38.94,3282092,0
+UWM.US,D,20240805,000000,34.78,37.35,34.4,36.43,2434619,0
+UWM.US,D,20240806,000000,36.73,38.22,36.059,37.25,1592260,0
+UWM.US,D,20240807,000000,38.48,38.48,36.17,36.33,1542467,0
+UWM.US,D,20240808,000000,37.19,38.1,36.76,38.08,1042317,0
+UWM.US,D,20240809,000000,38.12,38.12,37.35,37.89,879429,0
+UWM.US,D,20240812,000000,37.95,38.09,36.93,37.24,1103846,0
+UWM.US,D,20240813,000000,37.73,38.56,37.315,38.42,962200,0
+UWM.US,D,20240814,000000,38.69,38.71,37.63,37.96,799020,0
+UWM.US,D,20240815,000000,39.6,40.28,39.13,39.9,933243,0
+UWM.US,D,20240816,000000,39.67,40.5999,39.63,40.09,616111,0
+UWM.US,D,20240819,000000,40.21,41.07,40.18,41.06,539513,0
+UWM.US,D,20240820,000000,40.97,40.97,39.89,40.16,399139,0
+UWM.US,D,20240821,000000,40.66,41.21,40.18,41.17,596022,0
+UWM.US,D,20240822,000000,41.19,41.42,40.235,40.44,500603,0
+UWM.US,D,20240823,000000,40.96,43.21,40.86,42.97,1517914,0
+UWM.US,D,20240826,000000,43.57,43.77,42.87,42.95,662158,0
+UWM.US,D,20240827,000000,42.39,42.56,41.93,42.32,477666,0
+UWM.US,D,20240828,000000,42,42.4,41.36,41.78,529866,0
+UWM.US,D,20240829,000000,42.36,43.14,41.7,42.3,729368,0
+UWM.US,D,20240830,000000,42.61,42.94,41.76,42.78,916335,0
+UWM.US,D,20240903,000000,42.02,42.48,39.97,40.16,1172621,0
+UWM.US,D,20240904,000000,39.89,40.9,39.56,40.03,680804,0
+UWM.US,D,20240905,000000,40.24,40.39,39.25,39.61,596710,0
+UWM.US,D,20240906,000000,39.57,40.05,37.81,38.11,934502,0
+UWM.US,D,20240909,000000,38.18,38.92,37.95,38.31,479402,0
+UWM.US,D,20240910,000000,38.39,38.39,37.32,38.24,341505,0
+UWM.US,D,20240911,000000,37.92,38.54,36.72,38.43,697079,0
+UWM.US,D,20240912,000000,38.81,39.825,38.25,39.43,478385,0
+UWM.US,D,20240913,000000,40.28,41.47,40.27,41.33,847098,0
+UWM.US,D,20240916,000000,41.63,41.89,41.08,41.67,705421,0
+UWM.US,D,20240917,000000,42.33,43.21,41.98,42.31,674455,0
+UWM.US,D,20240918,000000,42.21,44.4338,41.88,42.29,2570418,0
+UWM.US,D,20240919,000000,44.35,44.35,43.11,44.09,1134795,0
+UWM.US,D,20240920,000000,43.78,43.78,42.985,43.13,731834,0
+UWM.US,D,20240923,000000,43.54,43.67,42.5,42.75,976151,0
+UWM.US,D,20240924,000000,43.06,43.2,42.29,42.88,537636,0
+UWM.US,D,20240925,000000,42.71,42.83,41.67,41.78,588187,0
+UWM.US,D,20240926,000000,42.76,43.03,41.98,42.17,578807,0
+UWM.US,D,20240927,000000,42.96,43.58,42.4006,42.71,559292,0
+UWM.US,D,20240930,000000,42.38,43.1899,42.03,42.93,622964,0
+UWM.US,D,20241001,000000,42.63,42.7,41.1468,41.78,1286669,0
+UWM.US,D,20241002,000000,41.4,42.05,41.1025,41.64,376092,0
+UWM.US,D,20241003,000000,41.1,41.4501,40.665,41.07,387168,0
+UWM.US,D,20241004,000000,42.26,42.5,41.5129,42.2,432680,0
+UWM.US,D,20241007,000000,41.95,41.99,40.94,41.5,486357,0
+UWM.US,D,20241008,000000,41.59,41.84,41.24,41.6,397344,0
+UWM.US,D,20241009,000000,41.56,42.3199,41.36,41.76,300745,0
+UWM.US,D,20241010,000000,40.93,41.28,40.41,41.26,583436,0
+UWM.US,D,20241011,000000,41.23,43.0286,41.23,42.97,414704,0
+UWM.US,D,20241014,000000,42.98,43.64,42.58,43.56,511038,0
+UWM.US,D,20241015,000000,43.39,44.59,43.1956,43.59,6616774,0
+UWM.US,D,20241016,000000,44.32,45.21,44.2,45.02,860351,0
+UWM.US,D,20241017,000000,45.08,45.12,44.32,44.79,502102,0
+UWM.US,D,20241018,000000,45,45.11,44.5,44.58,503278,0
+UWM.US,D,20241021,000000,44.57,44.57,42.9501,43.2,491383,0
+UWM.US,D,20241022,000000,42.9,43.03,42.48,42.83,439829,0
+UWM.US,D,20241023,000000,42.38,42.65,41.36,42.1,665581,0
+UWM.US,D,20241024,000000,42.48,42.74,41.78,42.27,480149,0
+UWM.US,D,20241025,000000,42.86,43.06,41.76,41.88,405898,0
+UWM.US,D,20241028,000000,42.59,43.42,42.53,43.28,811952,0
+UWM.US,D,20241029,000000,42.55,43.01,42.29,42.97,507350,0
+UWM.US,D,20241030,000000,42.69,44,42.64,42.82,318770,0
+UWM.US,D,20241031,000000,42.75,42.94,41.36,41.41,706704,0
+UWM.US,D,20241101,000000,42,42.57,41.61,41.89,585092,0
+UWM.US,D,20241104,000000,41.65,42.87,41.38,42.24,499204,0
+UWM.US,D,20241105,000000,41.99,43.85,41.87,43.85,430528,0
+UWM.US,D,20241106,000000,48.62,49.06,47.1701,48.9,1999901,0
+UWM.US,D,20241107,000000,48.81,49.43,48.19,48.53,550443,0
+UWM.US,D,20241108,000000,48.43,49.39,48.25,49.23,794563,0
+UWM.US,D,20241111,000000,50.22,51.01,49.984,50.72,1252974,0
+UWM.US,D,20241112,000000,50.061,50.69,48.575,48.91,739469,0
+UWM.US,D,20241113,000000,49.579,49.93,47.87,47.99,511373,0
+UWM.US,D,20241114,000000,48.32,48.4599,46.3775,46.7,698451,0
+UWM.US,D,20241115,000000,46.67,46.77,44.99,45.26,473300,0
+UWM.US,D,20241118,000000,45.54,46.08,45.14,45.41,479871,0
+UWM.US,D,20241119,000000,44.5,46.15,44.42,46.12,584458,0
+UWM.US,D,20241120,000000,45.94,46.2,45.0651,46.2,526702,0
+UWM.US,D,20241121,000000,46.65,48.0201,46.3021,47.64,607053,0
+UWM.US,D,20241122,000000,48.04,49.5132,48.01,49.33,547243,0
+UWM.US,D,20241125,000000,50.42,51.87,50.41,50.82,893873,0
+UWM.US,D,20241126,000000,50.27,50.46,49.58,50.01,400909,0
+UWM.US,D,20241127,000000,50.6004,51.3,50,50.21,531456,0
+UWM.US,D,20241129,000000,50.72,51.19,50.435,50.63,727625,0
+UWM.US,D,20241202,000000,50.72,50.8799,49.79,50.52,681220,0
+UWM.US,D,20241203,000000,50.55,50.59,49.49,49.77,434657,0
+UWM.US,D,20241204,000000,49.85,50.4,49.41,50.14,347632,0
+UWM.US,D,20241205,000000,49.93,49.99,48.76,48.92,440428,0
+UWM.US,D,20241206,000000,49.58,49.59,49.04,49.28,304625,0
+UWM.US,D,20241209,000000,49.92,50.25,48.71,48.72,541906,0
+UWM.US,D,20241210,000000,48.69,49.18,48.01,48.4,391096,0
+UWM.US,D,20241211,000000,49,49.35,48.3611,48.79,436702,0
+UWM.US,D,20241212,000000,48.45,48.67,47.355,47.48,495248,0
+UWM.US,D,20241213,000000,47.22,47.51,46.34,46.8,406346,0
+UWM.US,D,20241216,000000,46.75,47.7799,46.53,47.4,543719,0
+UWM.US,D,20241217,000000,46.89,47.2119,46.0603,46.27,507678,0
+UWM.US,D,20241218,000000,46.67,47,41.3804,42.32,1463088,0
+UWM.US,D,20241219,000000,43.15,43.495,41.58,41.81,866622,0
+UWM.US,D,20241220,000000,41.29,43.5,41.08,42.52,1099591,0
+UWM.US,D,20241223,000000,42.28,42.5,41.375,42.15,586604,0
+UWM.US,D,20241224,000000,42.38,42.97,41.8199,42.88,326556,0
+UWM.US,D,20241226,000000,42.49,43.93,42.15,43.81,297251,0
+UWM.US,D,20241227,000000,43.18,43.65,41.63,42.42,635243,0
+UWM.US,D,20241230,000000,41.72,42.2,40.75,41.76,579583,0
+UWM.US,D,20241231,000000,42.32,42.74,41.58,41.85,910860,0
+UWM.US,D,20250102,000000,42.6,43.1688,41.39,41.96,768953,0
+UWM.US,D,20250103,000000,42.34,43.3,42.05,43.22,325862,0
+UWM.US,D,20250106,000000,43.49,44.2,43.07,43.24,497627,0
+UWM.US,D,20250107,000000,43.6499,43.95,41.981,42.53,544768,0
+UWM.US,D,20250108,000000,41.74,42.3199,41.08,42.11,616885,0
+UWM.US,D,20250110,000000,40.77,40.9598,39.665,40.26,989922,0
+UWM.US,D,20250113,000000,39.34,40.45,39.17,40.41,511935,0
+UWM.US,D,20250114,000000,41.1,41.46,40.4,41.32,464375,0
+UWM.US,D,20250115,000000,43.43,43.49,42.53,42.93,458762,0
+UWM.US,D,20250116,000000,42.978,43.35,42.41,43.1,471738,0
+UWM.US,D,20250117,000000,43.948,43.96,43.13,43.4,433835,0
+UWM.US,D,20250121,000000,44.17,45.11,44.019,45.08,459570,0
+UWM.US,D,20250122,000000,44.93,45.095,44.33,44.5,261837,0
+UWM.US,D,20250123,000000,43.938,44.91,43.8301,44.91,374031,0
+UWM.US,D,20250124,000000,44.63,45.21,44.4,44.61,377065,0
+UWM.US,D,20250127,000000,43.82,44.95,43.26,43.81,817449,0
+UWM.US,D,20250128,000000,43.89,44.15,43.258,43.88,481969,0
+UWM.US,D,20250129,000000,43.85,44.38,42.98,43.67,446026,0
+UWM.US,D,20250130,000000,44.54,45.11,43.94,44.54,428728,0
+UWM.US,D,20250131,000000,44.58,45.18,43.35,43.71,543959,0
+UWM.US,D,20250203,000000,41.746,43.3,41.472,42.7,971510,0
+UWM.US,D,20250204,000000,42.51,43.9,42.48,43.86,380790,0
+UWM.US,D,20250205,000000,44.3,44.83,43.84,44.83,235701,0
+UWM.US,D,20250206,000000,45.2,45.26,43.96,44.51,536273,0
+UWM.US,D,20250207,000000,44.56,44.65,43.268,43.41,478563,0
+UWM.US,D,20250210,000000,43.96,43.99,43.38,43.79,209439,0
+UWM.US,D,20250211,000000,43.05,43.5608,42.951,43.33,160066,0
+UWM.US,D,20250212,000000,41.95,42.77,41.81,42.47,290254,0
+UWM.US,D,20250213,000000,42.96,43.5,42.54,43.46,261646,0
+UWM.US,D,20250214,000000,43.84,44.1,43.23,43.37,168635,0
+UWM.US,D,20250218,000000,43.42,43.97,43.255,43.85,218314,0
+UWM.US,D,20250219,000000,43.129,43.7886,43,43.48,205462,0
+UWM.US,D,20250220,000000,43.34,43.4,42.17,42.74,270565,0
+UWM.US,D,20250221,000000,43.32,43.32,40.06,40.19,546183,0
+UWM.US,D,20250224,000000,40.47,40.47,39.19,39.57,371424,0
+UWM.US,D,20250225,000000,39.62,39.92,38.63,39.31,456990,0
+UWM.US,D,20250226,000000,39.54,40.35,39.08,39.4,291500,0
+UWM.US,D,20250227,000000,39.38,39.66,38.12,38.2,491721,0
+UWM.US,D,20250228,000000,37.84,38.94,37.64,38.94,429059,0
+UWM.US,D,20250303,000000,39.21,39.4,36.3947,36.8,633232,0
+UWM.US,D,20250304,000000,35.73,37.16,34.87,36,590176,0
+UWM.US,D,20250305,000000,36,36.8,35.43,36.74,420391,0
+UWM.US,D,20250306,000000,35.72,36.54,35.085,35.58,496499,0
+UWM.US,D,20250307,000000,35.42,36.1663,34.329,35.81,824197,0
+UWM.US,D,20250310,000000,34.88,35.32,33.28,33.97,656019,0
+UWM.US,D,20250311,000000,34.07,34.78,33.2301,33.98,759053,0
+UWM.US,D,20250312,000000,34.65,34.86,33.55,34.09,438780,0
+UWM.US,D,20250313,000000,33.97,34.25,32.6708,33.01,279238,0
+UWM.US,D,20250314,000000,33.75,34.67,33.47,34.65,335156,0
+UWM.US,D,20250317,000000,34.6,35.67,34.52,35.42,456552,0
+UWM.US,D,20250318,000000,35.1,35.1,34.59,34.88,274946,0
+UWM.US,D,20250319,000000,34.91,36.36,34.91,35.94,441015,0
+UWM.US,D,20250320,000000,35.22,36.2398,35.2,35.47,300084,0
+UWM.US,D,20250321,000000,34.66,35.1995,34.36,35.06,376991,0
+UWM.US,D,20250324,000000,36.03,36.86,36.03,36.79,357225,0
+UWM.US,D,20250325,000000,36.73,36.88,36.14,36.33,283041,0
+UWM.US,D,20250326,000000,36.42,36.63,35.23,35.49,418031,0
+UWM.US,D,20250327,000000,35.38,35.75,34.91,35.17,415634,0
+UWM.US,D,20250328,000000,35.13,35.13,33.39,33.73,275135,0
+UWM.US,D,20250331,000000,32.71,33.76,32.08,33.44,501843,0
+UWM.US,D,20250401,000000,33.23,33.965,32.48,33.38,386807,0
+UWM.US,D,20250402,000000,32.51,34.66,32.45,34.48,545720,0
+UWM.US,D,20250403,000000,31.17,31.8499,29.875,30.06,666033,0
+UWM.US,D,20250404,000000,27.77,28.18,25.9,27.34,863127,0
+UWM.US,D,20250407,000000,25.26,30.07,24.4735,26.78,1661803,0
+UWM.US,D,20250408,000000,28.66,28.67,24.6641,25.35,526874,0
+UWM.US,D,20250409,000000,24.92,30.38,24.495,29.68,1990301,0
+UWM.US,D,20250410,000000,28.04,28.35,25.71,27.24,600069,0
+UWM.US,D,20250411,000000,27,28.09,26.25,27.95,368283,0
+UWM.US,D,20250414,000000,28.93,29.04,27.6,28.65,687574,0
+UWM.US,D,20250415,000000,28.5692,29.37,28.41,28.64,336921,0
+UWM.US,D,20250416,000000,28.41,28.6493,27.41,28.09,423592,0
+UWM.US,D,20250417,000000,28.34,28.84,27.97,28.61,427756,0
+UWM.US,D,20250421,000000,28.12,28.17,26.8,27.33,437555,0
+UWM.US,D,20250422,000000,28.1272,28.995,27.94,28.81,397498,0
+UWM.US,D,20250423,000000,30.49,31.25,29.55,29.63,581237,0
+UWM.US,D,20250424,000000,29.8,30.94,29.605,30.82,250871,0
+UWM.US,D,20250425,000000,30.39,30.88,30.1,30.85,279687,0
+UWM.US,D,20250428,000000,30.99,31.485,30.35,31.1,157216,0
+UWM.US,D,20250429,000000,31.09,31.71,30.492,31.43,200650,0
+UWM.US,D,20250430,000000,30.53,31.25,29.785,31,284731,0
+UWM.US,D,20250501,000000,31.3,31.92,30.73,31.47,353283,0
+UWM.US,D,20250502,000000,32.18,33.07,32.13,32.81,305382,0
+UWM.US,D,20250505,000000,32.26,32.84,32.1,32.34,233551,0
+UWM.US,D,20250506,000000,31.52,32.2,31.28,31.6,209953,0
+UWM.US,D,20250507,000000,31.92,32.16,31.39,31.8,147306,0
+UWM.US,D,20250508,000000,32.61,33.52,32.17,33.03,256229,0
+UWM.US,D,20250509,000000,33.13,33.37,32.62,32.91,294405,0
+UWM.US,D,20250512,000000,35.51,35.8,34.56,35.22,516656,0
+UWM.US,D,20250513,000000,35.59,35.77,35.24,35.44,180891,0
+UWM.US,D,20250514,000000,35.25,35.41,34.74,34.81,228821,0
+UWM.US,D,20250515,000000,34.91,35.27,34.4162,35.27,117798,0
+UWM.US,D,20250516,000000,35.33,35.91,35.1499,35.83,347778,0
+UWM.US,D,20250519,000000,34.77,35.55,34.61,35.51,507204,0
+UWM.US,D,20250520,000000,35.38,35.76,35.19,35.58,160481,0
+UWM.US,D,20250521,000000,34.72,35.02,33.431,33.51,301185,0
+UWM.US,D,20250522,000000,33.195,33.91,33,33.54,144853,0
+UWM.US,D,20250523,000000,32.342,33.54,32.342,33.33,182091,0
+UWM.US,D,20250527,000000,34.28,35.01,33.83,34.98,190034,0
+UWM.US,D,20250528,000000,35.07,35.08,34.16,34.23,249764,0
+UWM.US,D,20250529,000000,34.7007,34.7577,33.91,34.43,193807,0
+UWM.US,D,20250530,000000,34.02,34.48,33.6,34.12,209176,0
+UWM.US,D,20250602,000000,34.15,34.33,33.271,34.33,211517,0
+UWM.US,D,20250603,000000,34.54,35.57,34.283,35.38,221400,0
+UWM.US,D,20250604,000000,35.5,35.72,35.12,35.17,158970,0
+UWM.US,D,20250605,000000,35.2,35.65,34.7,35.18,242110,0
+UWM.US,D,20250606,000000,36.19,36.39,35.9,36.31,309007,0
+UWM.US,D,20250609,000000,37,37.13,36.56,36.84,416250,0
+UWM.US,D,20250610,000000,37.2,37.52,36.99,37.23,327599,0
+UWM.US,D,20250611,000000,37.5296,37.705,36.8,36.89,471128,0
+UWM.US,D,20250612,000000,36.39,36.7589,36.23,36.64,202004,0
+UWM.US,D,20250613,000000,35.57,36.08,35.03,35.28,369782,0
+UWM.US,D,20250616,000000,35.84,36.44,35.7,36.07,249040,0
+UWM.US,D,20250617,000000,35.46,35.93,35.26,35.29,221153,0
+UWM.US,D,20250618,000000,35.2,36.22,35.06,35.64,421896,0
+UWM.US,D,20250620,000000,36.17,36.17,35.26,35.52,395859,0
+UWM.US,D,20250623,000000,35.255,36.35,34.68,36.34,1012483,0
+UWM.US,D,20250624,000000,36.9,37.44,36.57,37.24,386106,0
+UWM.US,D,20250625,000000,37.28,37.31,36.3701,36.41,178551,0
+UWM.US,D,20250626,000000,36.69,37.61,36.64,37.55,152920,0
+UWM.US,D,20250627,000000,37.78,38.23,37.14,37.57,193751,0
+UWM.US,D,20250630,000000,37.99,37.99,37.55,37.67,405109,0
+UWM.US,D,20250701,000000,37.27,39.31,37.13,38.49,358843,0
+UWM.US,D,20250702,000000,38.58,39.55,38.27,39.55,459503,0
+UWM.US,D,20250703,000000,39.8406,40.31,39.77,40.22,275928,0
+UWM.US,D,20250707,000000,39.665,40.1013,38.56,39.01,445529,0
+UWM.US,D,20250708,000000,39.28,39.915,39.255,39.53,168734,0
+UWM.US,D,20250709,000000,39.9,40.42,39.52,40.42,187086,0
+UWM.US,D,20250710,000000,40.31,41.24,40.11,40.77,286247,0
+UWM.US,D,20250711,000000,40.161,40.2537,39.64,39.68,204180,0
+UWM.US,D,20250714,000000,39.5,40.23,39.43,40.16,351881,0
+UWM.US,D,20250715,000000,40.5,40.548,38.6,38.6,318267,0
+UWM.US,D,20250716,000000,39.04,39.48,37.93,39.4,312664,0
+UWM.US,D,20250717,000000,39.27,40.48,39.27,40.41,231949,0
+UWM.US,D,20250718,000000,40.87,40.89,39.7,39.82,249905,0
+UWM.US,D,20250721,000000,40.172,40.54,39.435,39.47,161512,0
+UWM.US,D,20250722,000000,39.69,40.33,39.22,40.11,215421,0
+UWM.US,D,20250723,000000,40.709,41.3698,40.435,41.34,382373,0
+UWM.US,D,20250724,000000,40.91,41.058,40.19,40.21,221501,0
+UWM.US,D,20250725,000000,40.31,40.56,39.85,40.47,178666,0
+UWM.US,D,20250728,000000,40.835,40.8599,40.15,40.42,326430,0
+UWM.US,D,20250729,000000,40.862,40.9,39.64,39.85,269750,0
+UWM.US,D,20250730,000000,40.2,40.645,38.93,39.48,397805,0
+UWM.US,D,20250731,000000,39.04,39.6,38.5,38.68,379531,0
+UWM.US,D,20250801,000000,37.52,37.63,36.18,37.12,543145,0
+UWM.US,D,20250804,000000,37.59,38.7,37.48,38.69,287368,0
+UWM.US,D,20250805,000000,38.961,39.2712,38.21,39.15,171879,0
+UWM.US,D,20250806,000000,39.13,39.17,38.65,39,146004,0
+UWM.US,D,20250807,000000,39.73,39.8,38.31,38.79,191335,0
+UWM.US,D,20250808,000000,39.17,39.33,38.698,38.89,181572,0
+UWM.US,D,20250811,000000,39.02,39.355,38.72,38.875,102383,0
+UWM.US,D,20250812,000000,39.34,41.23,39.2095,41.15,417778,0
+UWM.US,D,20250813,000000,41.74,42.86,41.57,42.82,584627,0
+UWM.US,D,20250814,000000,41.73,41.86,40.94,41.63,331133,0
+UWM.US,D,20250815,000000,41.79,41.82,40.89,41.23,498915,0
+UWM.US,D,20250818,000000,41.3824,41.72,41.21,41.53,203329,0
+UWM.US,D,20250819,000000,41.535,41.91,40.72,40.88,594165,0
+UWM.US,D,20250820,000000,40.79,40.94,39.99,40.59,341297,0
+UWM.US,D,20250821,000000,40.23,40.92,40.125,40.81,360117,0
+UWM.US,D,20250822,000000,41.24,44.19,41.23,43.95,1426537,0
+UWM.US,D,20250825,000000,43.68,43.76,43.04,43.04,367165,0
+UWM.US,D,20250826,000000,43.18,43.96,43.15,43.72,183119,0
+UWM.US,D,20250827,000000,43.485,44.4328,43.485,44.35,205869,0
+UWM.US,D,20250828,000000,44.715,44.78,44.15,44.51,231249,0
+UWM.US,D,20250829,000000,44.6,44.66,43.75,44.1,472947,0
+UWM.US,D,20250902,000000,42.83,43.7336,42.685,43.54,588946,0
+UWM.US,D,20250903,000000,43.34,44.05,43.0603,43.45,172480,0
+UWM.US,D,20250904,000000,43.5599,44.55,43.46,44.5,247723,0
+UWM.US,D,20250905,000000,44.98,45.63,43.91,44.96,351067,0
+UWM.US,D,20250908,000000,45.22,45.25,44.44,45.12,332581,0
+UWM.US,D,20250909,000000,44.94,45.02,44.0789,44.602,217682,0
+UWM.US,D,20250910,000000,44.66,45.115,44.08,44.41,323073,0
+UWM.US,D,20250911,000000,44.55,46.08,44.37,46.01,3705342,0
+UWM.US,D,20250912,000000,45.8152,45.84,45.05,45.11,259647,0
+UWM.US,D,20250915,000000,45.425,45.71,45.2,45.44,346350,0
+UWM.US,D,20250916,000000,45.375,45.49,44.76,45.31,159600,0
+UWM.US,D,20250917,000000,45.51,47.54,44.84,45.52,567415,0
+UWM.US,D,20250918,000000,46.275,47.88,46.01,47.74,481117,0
+UWM.US,D,20250919,000000,48.015,48.04,46.8793,47.06,322798,0
+UWM.US,D,20250922,000000,46.76,47.72,46.34,47.6,721697,0
+UWM.US,D,20250923,000000,47.86,48.6349,47.2313,47.36,694147,0
+UWM.US,D,20250924,000000,47.14,47.45,46.3,46.33,235104,0
+UWM.US,D,20250925,000000,45.281,45.65,44.78,45.45,345467,0
+UWM.US,D,20250926,000000,45.525,46.253,45.41,46.13,203860,0
+UWM.US,D,20250929,000000,46.58,46.74,45.97,46.23,324806,0
+UWM.US,D,20250930,000000,46.18,46.42,45.41,46.36,382858,0
+UWM.US,D,20251001,000000,45.85,46.77,45.85,46.57,275524,0
+UWM.US,D,20251002,000000,46.89,47.16,46.18,47.11,175748,0
+UWM.US,D,20251003,000000,47.62,48.69,47.57,47.79,334332,0
+UWM.US,D,20251006,000000,48.56,48.84,47.9125,48.17,286828,0
+UWM.US,D,20251007,000000,48.42,48.52,46.7963,47.13,326903,0
+UWM.US,D,20251008,000000,47.58,48.22,47.04,48.09,143859,0
+UWM.US,D,20251009,000000,48.01,48.34,47.1,47.49,196602,0
+UWM.US,D,20251010,000000,47.86,48.12,44.57,44.63,622412,0
+UWM.US,D,20251013,000000,46.16,47.19,46.05,47.08,283089,0
+UWM.US,D,20251014,000000,45.89,49.1,45.56,48.42,435693,0
+UWM.US,D,20251015,000000,49.36,50.33,48.2,49.39,810112,0
+UWM.US,D,20251016,000000,49.66,49.75,46.91,47.3,494798,0
+UWM.US,D,20251017,000000,46.6,47.32,45.94,46.63,387451,0
+UWM.US,D,20251020,000000,47.875,48.54,47.74,48.45,258329,0
+UWM.US,D,20251021,000000,48.03,48.52,47.4682,48.005,304879,0
+UWM.US,D,20251022,000000,47.63,47.94,45.5,46.62,479029,0
+UWM.US,D,20251023,000000,46.88,48.01,46.72,47.77,214317,0
+UWM.US,D,20251024,000000,49,49.538,48.7436,48.9,225353,0
+UWM.US,D,20251027,000000,49.8,49.93,48.933,49.22,401130,0
+UWM.US,D,20251028,000000,48.92,49.45,48.3801,48.72,216869,0
+UWM.US,D,20251029,000000,48.6,49.5196,47.045,47.93,513778,0
+UWM.US,D,20251030,000000,47.26,48.34,47.02,47.07,323664,0
+UWM.US,D,20251031,000000,47.13,47.81,46.633,47.65,592701,0
+UWM.US,D,20251103,000000,47.56,47.6,46.16,47.27,596400,0
+UWM.US,D,20251104,000000,45.885,46.72,45.58,45.63,327220,0
+UWM.US,D,20251105,000000,45.92,47.34,45.81,46.94,357604,0
+UWM.US,D,20251106,000000,46.78,46.97,45.15,45.26,459180,0
+UWM.US,D,20251107,000000,44.5158,45.755,43.74,45.73,402526,0
+UWM.US,D,20251110,000000,46.98,47.08,46.0175,46.62,322749,0
+UWM.US,D,20251111,000000,46.27,46.9098,46.08,46.7,205928,0
+UWM.US,D,20251112,000000,46.9975,47.5193,46.38,46.48,316037,0
+UWM.US,D,20251113,000000,45.8,46.1,43.55,43.88,420513,0
+UWM.US,D,20251114,000000,42.555,44.547,42.54,44.08,336838,0
+UWM.US,D,20251117,000000,43.7,44.2,41.98,42.37,312350,0
+UWM.US,D,20251118,000000,41.795,43.15,41.67,42.57,387678,0
+UWM.US,D,20251119,000000,42.6,43.5344,42.22,42.6,231175,0
+UWM.US,D,20251120,000000,43.96,44.62,40.915,41.03,702474,0
+UWM.US,D,20251121,000000,41.265,43.8,41.17,43.26,378720,0
+UWM.US,D,20251124,000000,43.41,45.02,43.275,44.84,329691,0
+UWM.US,D,20251125,000000,45.165,46.96,44.96,46.79,290958,0
+UWM.US,D,20251126,000000,46.8,48.2125,46.74,47.62,258713,0
+UWM.US,D,20251128,000000,47.7,48.155,47.55,48.1,138337,0
+UWM.US,D,20251201,000000,46.95,47.72,46.85,46.94,320267,0
+UWM.US,D,20251202,000000,47.55,47.6,46.75,46.75,123558,0
+UWM.US,D,20251203,000000,47.04,48.54,46.94,48.42,273432,0
+UWM.US,D,20251204,000000,48.235,49.6409,48.07,49.29,194743,0
+UWM.US,D,20251205,000000,49.19,49.61,48.69,48.81,187478,0
+UWM.US,D,20251208,000000,49.62,49.65,48.7199,48.93,176295,0
+UWM.US,D,20251209,000000,48.64,49.6976,48.62,49.13,113619,0
+UWM.US,D,20251210,000000,48.89,51.1,48.78,50.47,687665,0
+UWM.US,D,20251211,000000,50.37,51.69,50.24,51.6,469226,0
+UWM.US,D,20251212,000000,51.68,51.74,49.851,50.01,424972,0
+UWM.US,D,20251215,000000,50.67,50.71,49.177,49.22,418690,0
+UWM.US,D,20251216,000000,48.92,49.65,48.22,48.75,336282,0
+UWM.US,D,20251217,000000,48.94,49.66,47.54,47.76,492799,0
+UWM.US,D,20251218,000000,48.85,49.31,48.14,48.28,395317,0
+UWM.US,D,20251219,000000,48.45,49.31,48.43,49.06,200643,0
+UWM.US,D,20251222,000000,49.66,50.77,49.645,50.22,331908,0
+UWM.US,D,20251223,000000,49.71,49.98,49.4,49.6,179231,0
+UWM.US,D,20251224,000000,49.3,49.67,49,49.63,122062,0
+UWM.US,D,20251226,000000,49.545,49.575,48.68,49.09,232695,0
+UWM.US,D,20251229,000000,48.6,49.11,48.29,48.46,462052,0
+UWM.US,D,20251230,000000,48.49,48.52,47.74,47.8,189800,0
+UWM.US,D,20251231,000000,47.78,47.79,46.975,47.02,417688,0
+UWM.US,D,20260102,000000,47.555,48.089,46.895,47.97,852844,0
+UWM.US,D,20260105,000000,48.33,49.82,48.33,49.49,529901,0
+UWM.US,D,20260106,000000,49.315,50.88,49.02,50.79,1250174,0
+UWM.US,D,20260107,000000,50.93,51.07,49.98,50.55,752800,0
+UWM.US,D,20260108,000000,50.23,51.92,50.15,51.67,410658,0
+UWM.US,D,20260109,000000,52.16,52.98,51.61,52.47,784517,0
+UWM.US,D,20260112,000000,52.04,53,51.6301,52.93,2250344,0
+UWM.US,D,20260113,000000,53.28,53.44,52.51,52.86,804889,0
+UWM.US,D,20260114,000000,52.745,53.71,52.41,53.59,1802351,0
+UWM.US,D,20260115,000000,53.99,55.15,53.83,54.52,1086988,0
+UWM.US,D,20260116,000000,54.6,55.21,54.21,54.63,567476,0
+UWM.US,D,20260120,000000,52.71,54.3238,52.71,53.31,1284418,0
+UWM.US,D,20260121,000000,54.085,55.733,53.44,55.38,1545942,0
+UWM.US,D,20260122,000000,56.2,56.965,56.06,56.2,1092934,0
+UWM.US,D,20260123,000000,55.86,55.91,53.98,54.14,531720,0
+UWM.US,D,20260126,000000,54.2,54.85,53.58,53.75,512163,0
+UWM.US,D,20260127,000000,53.79,54.1199,53.23,54.04,397747,0
+UWM.US,D,20260128,000000,54.55,54.8006,53.15,53.44,403368,0
+UWM.US,D,20260129,000000,53.78,54.12,51.88,53.47,586085,0
+UWM.US,D,20260130,000000,52.5,53.31,51.2575,51.93,863793,0
+UWM.US,D,20260202,000000,51.46,53.59,51.44,52.93,696353,0
+UWM.US,D,20260203,000000,53.28,54.1,51.51,53.255,737743,0
+UWM.US,D,20260204,000000,53.74,53.92,50.9,52.31,1030078,0
+UWM.US,D,20260205,000000,51.46,52.7,50.08,50.41,1210880,0
+UWM.US,D,20260206,000000,51.91,54.25,51.84,53.95,1113529,0
+UWM.US,D,20260209,000000,53.91,55.025,53.34,54.79,573483,0
+UWM.US,D,20260210,000000,54.87,55.375,54.34,54.41,283943,0
+UWM.US,D,20260211,000000,55.365,55.54,52.76,53.9,626435,0
+UWM.US,D,20260212,000000,54.76,54.91,51.25,51.76,587599,0
+UWM.US,D,20260213,000000,52.08,53.88,51.3,53.08,626004,0
+UWM.US,D,20260217,000000,52.785,53.535,51.47,53.03,553266,0
+UWM.US,D,20260218,000000,53.01,54.6,52.67,53.43,656304,0
diff --git a/daily/us/nyse etfs/2/uxi.us.txt b/daily/us/nyse etfs/2/uxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81d599ade81fb19ecca19d17a4a32d7d29fb4bc8
--- /dev/null
+++ b/daily/us/nyse etfs/2/uxi.us.txt	
@@ -0,0 +1,4683 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UXI.US,D,20070201,000000,5.5819,5.5924,5.5819,5.5924,3702,0
+UXI.US,D,20070205,000000,5.6256,5.6256,5.6256,5.6256,62367,0
+UXI.US,D,20070206,000000,5.6136,5.6136,5.6136,5.6136,3702,0
+UXI.US,D,20070207,000000,5.6436,5.6436,5.6436,5.6436,4968,0
+UXI.US,D,20070208,000000,5.6086,5.6086,5.5973,5.5973,187142,0
+UXI.US,D,20070209,000000,5.5172,5.5182,5.5172,5.5182,63604,0
+UXI.US,D,20070215,000000,5.7815,5.816,5.7815,5.816,7466,0
+UXI.US,D,20070220,000000,5.754,5.833,5.754,5.833,193391,0
+UXI.US,D,20070221,000000,5.8401,5.8417,5.8401,5.8417,24922,0
+UXI.US,D,20070222,000000,5.8012,5.8012,5.8005,5.8005,13734,0
+UXI.US,D,20070223,000000,5.7622,5.7638,5.7598,5.7612,62367,0
+UXI.US,D,20070226,000000,5.7805,5.793,5.7692,5.7725,54906,0
+UXI.US,D,20070227,000000,5.5859,5.6343,5.3043,5.3683,417943,0
+UXI.US,D,20070228,000000,5.6755,5.6875,5.437,5.437,514001,0
+UXI.US,D,20070301,000000,5.2903,5.448,5.2903,5.4447,101054,0
+UXI.US,D,20070302,000000,5.3188,5.3188,5.3188,5.3188,1212,0
+UXI.US,D,20070305,000000,5.2142,5.2711,5.1909,5.1909,76105,0
+UXI.US,D,20070306,000000,5.2798,5.2798,5.2798,5.2798,2454,0
+UXI.US,D,20070307,000000,5.3123,5.3195,5.3123,5.3195,9995,0
+UXI.US,D,20070309,000000,5.3728,5.4112,5.3728,5.391,14970,0
+UXI.US,D,20070312,000000,5.3902,5.44,5.3902,5.44,11244,0
+UXI.US,D,20070314,000000,5.2479,5.2848,5.1794,5.2848,51148,0
+UXI.US,D,20070315,000000,5.3318,5.3493,5.3318,5.3493,46148,0
+UXI.US,D,20070319,000000,5.4022,5.4022,5.4022,5.4022,3702,0
+UXI.US,D,20070321,000000,5.6436,5.6436,5.6399,5.6399,13734,0
+UXI.US,D,20070322,000000,5.6031,5.6486,5.6031,5.6411,4968,0
+UXI.US,D,20070326,000000,5.6326,5.6712,5.6326,5.6712,12500,0
+UXI.US,D,20070327,000000,5.5681,5.5681,5.5681,5.5681,6212,0
+UXI.US,D,20070328,000000,5.5377,5.5377,5.4995,5.5002,11244,0
+UXI.US,D,20070330,000000,5.5553,5.5553,5.5553,5.5553,1212,0
+UXI.US,D,20070405,000000,5.5966,5.5966,5.5966,5.5966,1212,0
+UXI.US,D,20070409,000000,5.6399,5.6399,5.6376,5.6399,19942,0
+UXI.US,D,20070410,000000,5.6461,5.6461,5.6461,5.6461,1212,0
+UXI.US,D,20070411,000000,5.6436,5.6436,5.6436,5.6436,1212,0
+UXI.US,D,20070412,000000,5.6658,5.6737,5.6658,5.6737,13734,0
+UXI.US,D,20070416,000000,5.7742,5.7742,5.7742,5.7742,3702,0
+UXI.US,D,20070417,000000,5.7735,5.7735,5.7735,5.7735,1212,0
+UXI.US,D,20070420,000000,5.8982,5.8982,5.8982,5.8982,37422,0
+UXI.US,D,20070423,000000,5.9474,5.9474,5.9474,5.9474,1212,0
+UXI.US,D,20070426,000000,5.9958,6.0263,5.9933,6.0263,13734,0
+UXI.US,D,20070430,000000,6.1113,6.1156,6.036,6.036,11244,0
+UXI.US,D,20070501,000000,6.04,6.0673,6.0093,6.0673,31182,0
+UXI.US,D,20070502,000000,6.1497,6.1927,6.1497,6.1927,3702,0
+UXI.US,D,20070503,000000,6.2229,6.2417,6.2229,6.2417,38671,0
+UXI.US,D,20070504,000000,6.2369,6.2369,6.2369,6.2369,1212,0
+UXI.US,D,20070507,000000,6.2686,6.2696,6.2686,6.2686,8722,0
+UXI.US,D,20070508,000000,6.2107,6.2107,6.1875,6.1875,3702,0
+UXI.US,D,20070509,000000,6.3384,6.3491,6.3384,6.3416,9995,0
+UXI.US,D,20070510,000000,6.2115,6.2417,6.2115,6.2417,3702,0
+UXI.US,D,20070511,000000,6.2494,6.3254,6.2494,6.3254,39948,0
+UXI.US,D,20070514,000000,6.3254,6.3254,6.2147,6.2475,76105,0
+UXI.US,D,20070515,000000,6.3566,6.3566,6.2696,6.2696,56139,0
+UXI.US,D,20070516,000000,6.2544,6.3184,6.2478,6.3184,7466,0
+UXI.US,D,20070517,000000,6.3066,6.3091,6.3066,6.3091,6212,0
+UXI.US,D,20070518,000000,6.3608,6.3896,6.3608,6.3741,64861,0
+UXI.US,D,20070521,000000,6.41,6.4437,6.41,6.426,14034,0
+UXI.US,D,20070522,000000,6.426,6.426,6.426,6.426,1212,0
+UXI.US,D,20070523,000000,6.5077,6.5173,6.4475,6.4475,14970,0
+UXI.US,D,20070524,000000,6.5416,6.5416,6.3401,6.3598,61114,0
+UXI.US,D,20070525,000000,6.4275,6.434,6.426,6.434,4968,0
+UXI.US,D,20070529,000000,6.4815,6.4815,6.414,6.414,6212,0
+UXI.US,D,20070531,000000,6.6609,6.6819,6.5949,6.6712,41180,0
+UXI.US,D,20070601,000000,6.7615,6.7615,6.6782,6.6782,23680,0
+UXI.US,D,20070604,000000,6.7475,6.7475,6.6973,6.7425,34936,0
+UXI.US,D,20070605,000000,6.6764,6.6764,6.6096,6.6702,17452,0
+UXI.US,D,20070606,000000,6.5614,6.5614,6.5095,6.5456,43650,0
+UXI.US,D,20070607,000000,6.4008,6.4173,5.9339,6.3041,26198,0
+UXI.US,D,20070608,000000,6.2594,6.4665,6.2583,6.4665,73595,0
+UXI.US,D,20070611,000000,6.459,6.531,6.459,6.4985,4968,0
+UXI.US,D,20070612,000000,6.3526,6.6529,6.3526,6.3741,82309,0
+UXI.US,D,20070613,000000,6.5095,6.5669,6.5095,6.5669,19942,0
+UXI.US,D,20070614,000000,6.6369,6.6883,6.6326,6.6712,11244,0
+UXI.US,D,20070615,000000,6.7493,6.7885,6.7363,6.7363,22440,0
+UXI.US,D,20070618,000000,6.7705,6.7705,6.7183,6.7183,16228,0
+UXI.US,D,20070619,000000,6.6764,6.8352,6.6734,6.8352,14970,0
+UXI.US,D,20070620,000000,6.8857,6.8867,6.7095,6.7095,73595,0
+UXI.US,D,20070621,000000,6.6702,6.7493,6.6384,6.7493,84847,0
+UXI.US,D,20070622,000000,6.7118,6.7273,6.5974,6.6562,54906,0
+UXI.US,D,20070625,000000,6.6022,6.6702,6.5532,6.5532,21186,0
+UXI.US,D,20070626,000000,6.4993,6.4993,6.4467,6.4467,34936,0
+UXI.US,D,20070627,000000,6.3646,6.4533,6.3646,6.4533,13734,0
+UXI.US,D,20070628,000000,6.5614,6.5966,6.5604,6.5709,47425,0
+UXI.US,D,20070629,000000,6.6259,6.6326,6.5424,6.5442,32426,0
+UXI.US,D,20070702,000000,6.6702,6.6764,6.6519,6.6752,92320,0
+UXI.US,D,20070703,000000,6.7401,6.7435,6.7103,6.7248,81068,0
+UXI.US,D,20070705,000000,6.7111,6.7348,6.6829,6.7338,12500,0
+UXI.US,D,20070706,000000,6.7151,6.7753,6.7151,6.7753,7466,0
+UXI.US,D,20070709,000000,6.836,6.8367,6.8128,6.8367,9995,0
+UXI.US,D,20070710,000000,6.6998,6.7273,6.6442,6.6442,54906,0
+UXI.US,D,20070711,000000,6.6442,6.7565,6.6442,6.7468,9995,0
+UXI.US,D,20070712,000000,6.84,6.959,6.8367,6.959,76105,0
+UXI.US,D,20070713,000000,7.0306,7.0963,7.0306,7.0963,17452,0
+UXI.US,D,20070716,000000,7.0939,7.1645,7.0759,7.13,77358,0
+UXI.US,D,20070717,000000,7.1702,7.2402,7.1502,7.2108,33688,0
+UXI.US,D,20070718,000000,7.1662,7.192,7.0733,7.1695,36177,0
+UXI.US,D,20070719,000000,7.2508,7.2508,7.2235,7.2442,34936,0
+UXI.US,D,20070720,000000,7.141,7.141,7.0296,7.0593,21186,0
+UXI.US,D,20070723,000000,7.1462,7.1612,7.1106,7.1268,19942,0
+UXI.US,D,20070724,000000,7.0239,7.0683,6.8987,6.9094,79843,0
+UXI.US,D,20070725,000000,7.0156,7.0156,6.7745,6.865,63604,0
+UXI.US,D,20070726,000000,6.7013,6.7843,6.4483,6.6112,113539,0
+UXI.US,D,20070727,000000,6.512,6.5375,6.4115,6.4115,28712,0
+UXI.US,D,20070730,000000,6.3871,6.5732,6.3871,6.5732,130995,0
+UXI.US,D,20070731,000000,6.6844,6.6898,6.442,6.442,71109,0
+UXI.US,D,20070801,000000,6.3748,6.4437,6.3176,6.3798,77358,0
+UXI.US,D,20070802,000000,6.5481,6.6226,6.498,6.5949,43650,0
+UXI.US,D,20070803,000000,6.5826,6.5966,6.3081,6.3081,51148,0
+UXI.US,D,20070806,000000,6.3361,6.4647,6.2295,6.4647,58649,0
+UXI.US,D,20070807,000000,6.3886,6.5654,6.3886,6.5654,101054,0
+UXI.US,D,20070808,000000,6.5836,6.6234,6.455,6.6234,61114,0
+UXI.US,D,20070809,000000,6.3934,6.4815,6.2125,6.2197,73595,0
+UXI.US,D,20070810,000000,6.019,6.2494,5.9427,6.2205,84847,0
+UXI.US,D,20070813,000000,6.3566,6.3741,6.2766,6.3168,36177,0
+UXI.US,D,20070814,000000,6.2874,6.2874,6.0376,6.0376,79843,0
+UXI.US,D,20070815,000000,6.077,6.077,5.7605,5.7605,16228,0
+UXI.US,D,20070816,000000,5.6509,5.736,5.4057,5.736,124743,0
+UXI.US,D,20070817,000000,5.9224,5.9507,5.8624,5.9239,135979,0
+UXI.US,D,20070820,000000,6.0156,6.0176,5.9499,5.9776,39948,0
+UXI.US,D,20070821,000000,6.081,6.081,6.081,6.081,1212,0
+UXI.US,D,20070822,000000,6.2107,6.3098,6.2107,6.3048,27455,0
+UXI.US,D,20070823,000000,6.3654,6.3654,6.1422,6.2155,81068,0
+UXI.US,D,20070824,000000,6.2369,6.3636,6.2287,6.3616,37422,0
+UXI.US,D,20070827,000000,6.3254,6.3424,6.2841,6.3184,19942,0
+UXI.US,D,20070828,000000,6.2107,6.2107,5.9916,5.9916,26198,0
+UXI.US,D,20070829,000000,6.0568,6.2305,6.0448,6.2305,7466,0
+UXI.US,D,20070830,000000,6.2077,6.2663,6.1519,6.2052,29941,0
+UXI.US,D,20070831,000000,6.3296,6.3854,6.2874,6.3466,54906,0
+UXI.US,D,20070904,000000,6.3211,6.4715,6.3211,6.438,46148,0
+UXI.US,D,20070905,000000,6.3091,6.3184,6.2646,6.3184,107299,0
+UXI.US,D,20070906,000000,6.2858,6.3766,6.2741,6.3766,24922,0
+UXI.US,D,20070907,000000,6.1825,6.1982,6.0933,6.1487,134749,0
+UXI.US,D,20070910,000000,6.1163,6.1512,5.9793,6.1098,77358,0
+UXI.US,D,20070911,000000,6.1687,6.2486,6.1582,6.2279,73595,0
+UXI.US,D,20070912,000000,6.1959,6.2344,6.1959,6.2344,61114,0
+UXI.US,D,20070913,000000,6.2958,6.3734,6.2823,6.3566,42418,0
+UXI.US,D,20070914,000000,6.2784,6.3526,6.2734,6.3526,41180,0
+UXI.US,D,20070917,000000,6.3041,6.3328,6.2654,6.2816,76105,0
+UXI.US,D,20070918,000000,6.3261,6.6416,6.3206,6.6226,208353,0
+UXI.US,D,20070919,000000,6.8138,6.8231,6.7135,6.7753,92320,0
+UXI.US,D,20070920,000000,6.6933,6.7355,6.6652,6.6812,98545,0
+UXI.US,D,20070921,000000,6.7518,6.7533,6.7168,6.7248,34936,0
+UXI.US,D,20070924,000000,6.7045,6.7281,6.5942,6.6119,102307,0
+UXI.US,D,20070925,000000,6.5416,6.6712,6.524,6.6712,66110,0
+UXI.US,D,20070926,000000,6.7198,6.7573,6.6948,6.6955,34936,0
+UXI.US,D,20070927,000000,6.7611,6.8121,6.7611,6.8121,38671,0
+UXI.US,D,20070928,000000,6.8352,6.8352,6.7651,6.7651,32426,0
+UXI.US,D,20071001,000000,6.9054,7.0343,6.9054,7.0016,32426,0
+UXI.US,D,20071002,000000,7.0296,7.0296,6.947,6.9843,23680,0
+UXI.US,D,20071003,000000,6.9367,6.939,6.855,6.8664,99821,0
+UXI.US,D,20071004,000000,6.9012,6.9257,6.8697,6.9012,24922,0
+UXI.US,D,20071005,000000,7.0541,7.1146,7.0109,7.0849,103568,0
+UXI.US,D,20071008,000000,7.0603,7.0603,7.0131,7.0523,22440,0
+UXI.US,D,20071009,000000,7.1003,7.1612,7.0683,7.1605,18701,0
+UXI.US,D,20071010,000000,7.1755,7.1755,7.0313,7.1061,68636,0
+UXI.US,D,20071011,000000,7.159,7.174,6.9054,6.9901,47425,0
+UXI.US,D,20071012,000000,6.9094,7.0029,6.9094,6.9781,48682,0
+UXI.US,D,20071015,000000,7.0029,7.0029,6.8812,6.9102,31182,0
+UXI.US,D,20071016,000000,6.859,6.859,6.8088,6.8178,19942,0
+UXI.US,D,20071017,000000,6.947,6.947,6.7595,6.8223,48682,0
+UXI.US,D,20071018,000000,6.8674,6.8932,6.1905,6.4325,82309,0
+UXI.US,D,20071019,000000,6.7955,6.7955,6.503,6.503,76105,0
+UXI.US,D,20071022,000000,6.4165,6.5659,6.4165,6.5604,129747,0
+UXI.US,D,20071023,000000,6.6086,6.6624,6.5974,6.6624,88617,0
+UXI.US,D,20071024,000000,6.6594,6.6632,6.5197,6.6632,63604,0
+UXI.US,D,20071025,000000,6.6569,6.6726,6.5622,6.6454,47425,0
+UXI.US,D,20071026,000000,6.6512,6.7023,6.6512,6.6752,72370,0
+UXI.US,D,20071029,000000,6.7281,6.9012,6.6998,6.7241,49919,0
+UXI.US,D,20071030,000000,6.7435,6.7665,6.6965,6.6965,78587,0
+UXI.US,D,20071031,000000,6.7095,6.873,6.7095,6.873,52388,0
+UXI.US,D,20071101,000000,6.7118,6.7363,6.5692,6.5692,64861,0
+UXI.US,D,20071102,000000,6.6544,6.6544,6.5173,6.6442,84847,0
+UXI.US,D,20071105,000000,6.5802,6.6859,6.5456,6.6334,127253,0
+UXI.US,D,20071106,000000,7.2664,7.2664,6.5899,6.7778,115993,0
+UXI.US,D,20071107,000000,6.6334,6.6454,6.469,6.469,11244,0
+UXI.US,D,20071108,000000,6.4165,6.4985,6.2914,6.4985,48682,0
+UXI.US,D,20071109,000000,6.3221,6.3424,6.2247,6.2501,71109,0
+UXI.US,D,20071112,000000,6.1745,6.1745,6.0698,6.0698,12500,0
+UXI.US,D,20071113,000000,6.1662,6.3074,6.1662,6.3041,38671,0
+UXI.US,D,20071114,000000,6.3684,6.4155,6.2459,6.2459,23680,0
+UXI.US,D,20071115,000000,6.2459,6.2459,6.1227,6.1227,9995,0
+UXI.US,D,20071116,000000,6.049,6.1327,6.0416,6.1327,4968,0
+UXI.US,D,20071119,000000,6.0093,6.0093,5.9039,5.9339,31182,0
+UXI.US,D,20071120,000000,5.9768,6.0558,5.8202,5.8791,58649,0
+UXI.US,D,20071121,000000,5.7922,5.7922,5.7507,5.7735,11244,0
+UXI.US,D,20071123,000000,5.8624,5.9079,5.8467,5.9079,24922,0
+UXI.US,D,20071126,000000,6.0038,6.0038,5.745,5.745,31182,0
+UXI.US,D,20071127,000000,5.8272,5.9271,5.7875,5.789,62367,0
+UXI.US,D,20071128,000000,5.9633,6.4543,5.9633,6.2823,81068,0
+UXI.US,D,20071129,000000,6.2099,6.5826,6.1729,6.2262,123489,0
+UXI.US,D,20071130,000000,6.3944,6.3984,6.2107,6.2784,98545,0
+UXI.US,D,20071203,000000,6.2222,6.2452,6.1762,6.1762,14970,0
+UXI.US,D,20071204,000000,6.1367,6.1367,6.1367,6.1367,2454,0
+UXI.US,D,20071205,000000,6.2115,6.2891,6.2115,6.2494,40520,0
+UXI.US,D,20071206,000000,6.2874,6.4955,6.2874,6.4955,89831,0
+UXI.US,D,20071207,000000,6.5327,6.5383,6.4993,6.5247,145977,0
+UXI.US,D,20071210,000000,6.5514,6.6384,6.5303,6.5979,88617,0
+UXI.US,D,20071211,000000,6.6402,6.6402,6.2551,6.2594,638768,0
+UXI.US,D,20071212,000000,6.5207,6.5207,6.2132,6.3318,465379,0
+UXI.US,D,20071213,000000,6.2914,6.3271,6.2594,6.3271,13734,0
+UXI.US,D,20071214,000000,6.3254,6.3254,6.2262,6.2262,16532,0
+UXI.US,D,20071217,000000,6.0943,6.1259,5.9843,5.9843,52388,0
+UXI.US,D,20071218,000000,6.0543,6.0543,5.9039,6.039,240800,0
+UXI.US,D,20071219,000000,6.0706,6.0706,5.9437,5.9437,148479,0
+UXI.US,D,20071220,000000,6.0433,6.1046,5.9703,6.1046,150961,0
+UXI.US,D,20071221,000000,6.2696,6.2918,6.2696,6.2918,7466,0
+UXI.US,D,20071226,000000,6.3816,6.4453,6.3784,6.4453,14970,0
+UXI.US,D,20071227,000000,6.3748,6.3748,6.2741,6.2741,8722,0
+UXI.US,D,20071228,000000,6.2544,6.2576,6.2435,6.2435,9995,0
+UXI.US,D,20071231,000000,6.2362,6.2362,5.3155,6.0958,93557,0
+UXI.US,D,20080102,000000,6.1574,6.1629,5.9459,5.9459,24922,0
+UXI.US,D,20080103,000000,6.0085,6.0085,6.0085,6.0085,1212,0
+UXI.US,D,20080104,000000,5.8112,5.8112,5.6626,5.6668,18701,0
+UXI.US,D,20080107,000000,5.7235,5.7235,5.4852,5.4852,73595,0
+UXI.US,D,20080108,000000,5.5924,5.5924,5.3138,5.3138,22440,0
+UXI.US,D,20080109,000000,5.2815,5.2945,5.1002,5.2579,68636,0
+UXI.US,D,20080110,000000,5.2456,5.4927,5.2456,5.475,47425,0
+UXI.US,D,20080111,000000,5.3303,5.3658,5.0892,5.2102,84847,0
+UXI.US,D,20080114,000000,5.3245,5.3611,5.3245,5.3611,84847,0
+UXI.US,D,20080115,000000,5.2102,5.2102,5.0783,5.0783,38671,0
+UXI.US,D,20080116,000000,5.1724,5.2102,5.0147,5.0902,84847,0
+UXI.US,D,20080117,000000,5.1459,5.1459,4.7049,4.7205,243265,0
+UXI.US,D,20080118,000000,4.8814,4.9214,4.7287,4.7882,194623,0
+UXI.US,D,20080122,000000,4.596,6.6392,4.554,4.7437,180902,0
+UXI.US,D,20080123,000000,4.5486,5.031,4.5113,4.9679,275708,0
+UXI.US,D,20080124,000000,5.0325,5.1092,4.9696,4.9786,262230,0
+UXI.US,D,20080125,000000,5.1384,5.1876,5.0067,5.0123,212067,0
+UXI.US,D,20080128,000000,4.9937,5.1649,4.9937,5.1526,43650,0
+UXI.US,D,20080129,000000,5.3035,5.4104,5.2024,5.2579,107299,0
+UXI.US,D,20080130,000000,5.2549,5.478,5.2396,5.2497,319386,0
+UXI.US,D,20080131,000000,5.1352,5.526,5.1352,5.452,424211,0
+UXI.US,D,20080201,000000,5.5783,5.6399,5.5107,5.6151,59878,0
+UXI.US,D,20080204,000000,5.6933,5.6933,5.531,5.542,49919,0
+UXI.US,D,20080205,000000,5.3618,5.3666,5.1312,5.2504,165919,0
+UXI.US,D,20080206,000000,5.2556,5.3053,5.1344,5.1362,68636,0
+UXI.US,D,20080207,000000,5.042,5.1499,5.042,5.0972,88617,0
+UXI.US,D,20080208,000000,5.1092,5.1534,5.054,5.1174,47425,0
+UXI.US,D,20080211,000000,5.1499,5.2514,5.1084,5.2356,82309,0
+UXI.US,D,20080212,000000,5.3011,5.3774,5.2514,5.283,112883,0
+UXI.US,D,20080213,000000,5.4137,5.5222,5.4032,5.515,217071,0
+UXI.US,D,20080214,000000,5.492,5.492,5.3483,5.3571,34936,0
+UXI.US,D,20080215,000000,5.2619,5.2895,5.2229,5.2895,143323,0
+UXI.US,D,20080219,000000,5.412,5.412,5.2579,5.2579,107299,0
+UXI.US,D,20080220,000000,5.2102,5.3753,5.1769,5.3533,144757,0
+UXI.US,D,20080221,000000,5.4282,5.4647,5.2446,5.2446,82309,0
+UXI.US,D,20080222,000000,5.2229,5.2903,5.1499,5.2903,53513,0
+UXI.US,D,20080225,000000,5.3053,5.4604,5.2993,5.4604,142231,0
+UXI.US,D,20080226,000000,5.4724,5.5801,5.4554,5.502,99821,0
+UXI.US,D,20080227,000000,5.1826,5.5949,5.1826,5.5124,132549,0
+UXI.US,D,20080228,000000,5.4344,5.4447,5.3782,5.429,26198,0
+UXI.US,D,20080229,000000,5.3131,5.3131,5.1319,5.1616,152209,0
+UXI.US,D,20080303,000000,5.1192,5.2299,5.1192,5.2046,243265,0
+UXI.US,D,20080304,000000,5.1434,5.1684,5.0367,5.1569,239538,0
+UXI.US,D,20080305,000000,5.275,5.275,5.1634,5.2422,61114,0
+UXI.US,D,20080306,000000,5.1876,5.1966,5.0757,5.0757,345608,0
+UXI.US,D,20080307,000000,5.0163,5.0163,4.8516,4.9414,126003,0
+UXI.US,D,20080310,000000,4.8458,4.8458,4.7139,4.7139,164691,0
+UXI.US,D,20080311,000000,4.8824,5.0187,4.8298,5.0187,103568,0
+UXI.US,D,20080312,000000,5.1279,5.1706,5.0705,5.0805,92320,0
+UXI.US,D,20080313,000000,4.8321,5.1506,4.8321,5.1192,113539,0
+UXI.US,D,20080314,000000,5.1426,5.1776,4.8661,4.9825,198370,0
+UXI.US,D,20080317,000000,4.8204,4.9897,4.8021,4.9897,205863,0
+UXI.US,D,20080318,000000,5.2921,5.3113,5.054,5.3101,504022,0
+UXI.US,D,20080319,000000,5.4497,5.4502,5.0563,5.08,79843,0
+UXI.US,D,20080320,000000,5.1116,5.2342,5.0775,5.2214,433921,0
+UXI.US,D,20080324,000000,5.4502,5.5317,5.3083,5.4344,169674,0
+UXI.US,D,20080325,000000,5.5474,5.5474,5.3774,5.5107,90739,0
+UXI.US,D,20080326,000000,5.3735,5.4502,5.3735,5.4047,281352,0
+UXI.US,D,20080327,000000,5.4344,5.4344,5.3018,5.3018,57924,0
+UXI.US,D,20080328,000000,5.3361,5.3964,5.2718,5.283,138485,0
+UXI.US,D,20080331,000000,5.2259,5.3666,5.2259,5.3458,62075,0
+UXI.US,D,20080401,000000,5.4424,5.6762,5.4424,5.6755,274122,0
+UXI.US,D,20080402,000000,5.7065,5.7468,5.6246,5.6609,158443,0
+UXI.US,D,20080403,000000,5.5207,5.697,5.5207,5.6626,268242,0
+UXI.US,D,20080404,000000,5.6818,5.789,5.6516,5.7082,164691,0
+UXI.US,D,20080407,000000,5.8744,5.8744,5.6705,5.6705,132231,0
+UXI.US,D,20080408,000000,5.6516,5.6516,5.5844,5.6501,190885,0
+UXI.US,D,20080409,000000,5.5826,5.6263,5.4724,5.5067,132745,0
+UXI.US,D,20080410,000000,5.4407,5.5611,5.4407,5.5452,79843,0
+UXI.US,D,20080411,000000,5.3003,5.3003,5.1132,5.1192,261982,0
+UXI.US,D,20080414,000000,5.2094,5.2094,5.1304,5.1402,121597,0
+UXI.US,D,20080415,000000,5.2109,5.2109,5.0743,5.1544,261838,0
+UXI.US,D,20080416,000000,5.3625,5.4382,5.2791,5.4382,111477,0
+UXI.US,D,20080417,000000,5.3919,5.44,5.3533,5.3735,48682,0
+UXI.US,D,20080418,000000,5.6383,5.6802,5.5427,5.6493,325706,0
+UXI.US,D,20080421,000000,5.6263,5.6271,5.5531,5.6256,115076,0
+UXI.US,D,20080422,000000,5.5579,5.5579,5.4302,5.4877,70377,0
+UXI.US,D,20080423,000000,5.5402,5.5891,5.4572,5.4995,268242,0
+UXI.US,D,20080424,000000,5.4502,5.6509,5.4264,5.5474,139093,0
+UXI.US,D,20080425,000000,5.6111,5.6359,5.5643,5.6151,137227,0
+UXI.US,D,20080428,000000,5.741,5.7653,5.681,5.717,125355,0
+UXI.US,D,20080429,000000,5.6509,5.669,5.6293,5.6551,135675,0
+UXI.US,D,20080430,000000,5.6712,5.7645,5.6129,5.6129,483384,0
+UXI.US,D,20080501,000000,5.6543,5.826,5.6393,5.808,191897,0
+UXI.US,D,20080502,000000,5.8991,5.8991,5.7507,5.8152,83022,0
+UXI.US,D,20080505,000000,5.7532,5.8045,5.7378,5.7838,186181,0
+UXI.US,D,20080506,000000,5.6583,5.8507,5.6221,5.8397,78879,0
+UXI.US,D,20080507,000000,5.8514,5.8514,5.6376,5.6376,106190,0
+UXI.US,D,20080508,000000,5.6705,5.7598,5.6469,5.6978,66790,0
+UXI.US,D,20080509,000000,5.5651,5.6668,5.531,5.6668,51980,0
+UXI.US,D,20080512,000000,5.6892,5.7948,5.6892,5.7948,7330,0
+UXI.US,D,20080513,000000,5.8594,5.8974,5.8459,5.8974,41429,0
+UXI.US,D,20080514,000000,6.0176,6.0176,5.9151,5.9214,266201,0
+UXI.US,D,20080515,000000,5.9214,5.985,5.9161,5.9549,223656,0
+UXI.US,D,20080516,000000,6.0085,6.0085,5.958,5.9908,9995,0
+UXI.US,D,20080519,000000,5.9948,6.1719,5.9948,6.0288,256534,0
+UXI.US,D,20080520,000000,5.9321,5.9389,5.8822,5.9119,169502,0
+UXI.US,D,20080521,000000,5.9057,5.9427,5.7058,5.7072,261362,0
+UXI.US,D,20080522,000000,5.7162,5.7352,5.695,5.701,145977,0
+UXI.US,D,20080523,000000,5.6111,5.6111,5.5252,5.5553,277168,0
+UXI.US,D,20080527,000000,5.6031,5.6633,5.6031,5.6609,35176,0
+UXI.US,D,20080528,000000,5.7275,5.7692,5.6835,5.7692,159223,0
+UXI.US,D,20080529,000000,5.754,5.8744,5.754,5.8417,41957,0
+UXI.US,D,20080530,000000,5.8811,5.9357,5.8751,5.9357,8722,0
+UXI.US,D,20080603,000000,5.8577,5.8577,5.6523,5.7558,218564,0
+UXI.US,D,20080604,000000,5.709,5.771,5.709,5.771,514750,0
+UXI.US,D,20080605,000000,5.7575,5.8919,5.7575,5.8919,23192,0
+UXI.US,D,20080606,000000,5.7718,5.7718,5.4944,5.4944,1207535,0
+UXI.US,D,20080609,000000,5.5235,5.5513,5.4502,5.5332,79271,0
+UXI.US,D,20080610,000000,5.534,5.5729,5.4192,5.482,140381,0
+UXI.US,D,20080611,000000,5.4162,5.4162,5.2572,5.2572,80788,0
+UXI.US,D,20080612,000000,5.3493,5.4672,5.2903,5.2903,16228,0
+UXI.US,D,20080613,000000,5.4647,5.4647,5.4022,5.4272,21210,0
+UXI.US,D,20080616,000000,5.3688,5.4732,5.3688,5.4732,16228,0
+UXI.US,D,20080617,000000,5.4224,5.4224,5.3658,5.3688,24425,0
+UXI.US,D,20080618,000000,5.291,5.291,5.2109,5.2284,76825,0
+UXI.US,D,20080619,000000,5.2164,5.3588,5.2164,5.3588,130379,0
+UXI.US,D,20080620,000000,5.1699,5.2472,5.1569,5.1794,57600,0
+UXI.US,D,20080623,000000,5.2214,5.2214,5.1744,5.1744,7466,0
+UXI.US,D,20080624,000000,5.0972,5.2519,5.0285,5.0325,57036,0
+UXI.US,D,20080625,000000,5.1634,5.1634,5.0115,5.0115,60786,0
+UXI.US,D,20080626,000000,4.9897,4.9897,4.6748,4.6796,214901,0
+UXI.US,D,20080627,000000,4.6336,4.7485,4.5758,4.644,188687,0
+UXI.US,D,20080630,000000,4.5598,4.7332,4.5598,4.6836,135919,0
+UXI.US,D,20080701,000000,4.6676,4.69,4.5016,4.6633,286908,0
+UXI.US,D,20080702,000000,4.7072,4.7072,4.3882,4.3882,54990,0
+UXI.US,D,20080703,000000,4.3762,4.4859,4.3682,4.4246,106935,0
+UXI.US,D,20080707,000000,4.39,4.5386,4.3482,4.4817,322636,0
+UXI.US,D,20080708,000000,4.4264,4.6148,4.4174,4.6148,200391,0
+UXI.US,D,20080709,000000,4.7325,4.7325,4.4254,4.4254,117401,0
+UXI.US,D,20080710,000000,4.3908,4.5136,4.3845,4.5136,105925,0
+UXI.US,D,20080711,000000,4.385,4.5408,4.378,4.4271,233426,0
+UXI.US,D,20080714,000000,4.4291,4.5408,4.3268,4.3812,320466,0
+UXI.US,D,20080715,000000,4.2488,4.3275,4.0949,4.2832,209966,0
+UXI.US,D,20080716,000000,4.2858,4.5136,4.2368,4.5136,149793,0
+UXI.US,D,20080717,000000,4.644,4.6967,4.536,4.6626,299480,0
+UXI.US,D,20080718,000000,4.8078,4.8186,4.6091,4.6658,538450,0
+UXI.US,D,20080721,000000,4.7307,4.7307,4.6206,4.6616,171119,0
+UXI.US,D,20080722,000000,4.7127,4.8603,4.7127,4.8603,482199,0
+UXI.US,D,20080723,000000,4.9566,5.035,4.8491,4.9256,288892,0
+UXI.US,D,20080724,000000,5.0083,5.0083,4.6553,4.6553,329629,0
+UXI.US,D,20080725,000000,4.7665,4.8331,4.6803,4.7422,177651,0
+UXI.US,D,20080728,000000,4.7295,4.7437,4.574,4.574,206692,0
+UXI.US,D,20080729,000000,4.7149,4.7882,4.7039,4.7882,100726,0
+UXI.US,D,20080730,000000,4.7032,4.9696,4.7032,4.9386,590898,0
+UXI.US,D,20080731,000000,4.7907,4.9231,4.7205,4.7517,515258,0
+UXI.US,D,20080801,000000,4.8814,4.8814,4.6448,4.7085,212940,0
+UXI.US,D,20080804,000000,4.6336,4.7899,4.574,4.596,255822,0
+UXI.US,D,20080805,000000,4.7072,4.8226,4.7017,4.8226,215658,0
+UXI.US,D,20080806,000000,4.7532,4.8718,4.7532,4.8718,81068,0
+UXI.US,D,20080807,000000,4.8596,4.8596,4.7262,4.7262,1144292,0
+UXI.US,D,20080808,000000,4.7379,5.0343,4.7379,5.0147,656484,0
+UXI.US,D,20080811,000000,4.9534,5.1319,4.9534,5.054,467793,0
+UXI.US,D,20080812,000000,5.01,5.018,4.9304,4.9621,144197,0
+UXI.US,D,20080813,000000,4.8566,4.9688,4.8078,4.9328,471419,0
+UXI.US,D,20080814,000000,4.8946,5.0455,4.8946,4.9897,50079,0
+UXI.US,D,20080815,000000,5.0713,5.0854,5.0137,5.0483,81068,0
+UXI.US,D,20080818,000000,5.035,5.0393,4.8006,4.8894,370037,0
+UXI.US,D,20080819,000000,4.8046,4.8484,4.7307,4.7647,102871,0
+UXI.US,D,20080820,000000,4.6456,4.7875,4.6456,4.7622,561906,0
+UXI.US,D,20080821,000000,4.6936,4.7991,4.6936,4.7899,419415,0
+UXI.US,D,20080822,000000,4.8111,4.9131,4.8111,4.9058,197061,0
+UXI.US,D,20080825,000000,4.9066,4.9066,4.6698,4.7132,182171,0
+UXI.US,D,20080826,000000,4.6665,4.8021,4.6456,4.7697,135979,0
+UXI.US,D,20080827,000000,4.7422,4.8248,4.7092,4.7932,280680,0
+UXI.US,D,20080828,000000,4.9206,5.018,4.8751,5.0057,236628,0
+UXI.US,D,20080829,000000,4.9887,4.9887,4.8838,4.8838,120035,0
+UXI.US,D,20080902,000000,5.0497,5.1059,4.8186,4.8484,382137,0
+UXI.US,D,20080903,000000,4.8186,4.8831,4.7175,4.7582,73919,0
+UXI.US,D,20080904,000000,4.7132,4.7132,4.4022,4.4389,133649,0
+UXI.US,D,20080905,000000,4.3452,4.4661,4.306,4.4661,97019,0
+UXI.US,D,20080908,000000,4.6076,4.6893,4.5255,4.5353,353390,0
+UXI.US,D,20080909,000000,4.5936,4.6133,4.2898,4.2932,136051,0
+UXI.US,D,20080910,000000,4.316,4.4189,4.2958,4.3598,105289,0
+UXI.US,D,20080911,000000,4.2472,4.4457,4.1779,4.4457,114980,0
+UXI.US,D,20080912,000000,4.3642,4.4691,4.3605,4.4489,118511,0
+UXI.US,D,20080915,000000,4.2076,4.3518,4.0259,4.1029,357100,0
+UXI.US,D,20080916,000000,3.9218,4.1753,3.8581,4.1479,448732,0
+UXI.US,D,20080917,000000,3.94,3.9454,3.7996,3.8591,127105,0
+UXI.US,D,20080918,000000,3.8112,4.0957,3.5875,4.0812,280912,0
+UXI.US,D,20080919,000000,4.7149,4.7317,4.1689,4.5313,938576,0
+UXI.US,D,20080922,000000,4.6665,4.6665,4.057,4.0602,606390,0
+UXI.US,D,20080923,000000,4.1152,4.2111,3.9105,3.9193,142483,0
+UXI.US,D,20080924,000000,3.9234,4.0259,3.7362,3.7874,157273,0
+UXI.US,D,20080925,000000,3.9081,3.9487,3.6766,3.9065,70017,0
+UXI.US,D,20080926,000000,3.8079,3.8901,3.7414,3.8901,243686,0
+UXI.US,D,20080929,000000,3.7504,3.7504,2.8062,3.4101,823016,0
+UXI.US,D,20080930,000000,3.4884,3.6792,3.17,3.597,448924,0
+UXI.US,D,20081001,000000,3.5745,3.5745,3.3327,3.4198,436775,0
+UXI.US,D,20081002,000000,3.2867,3.2867,2.981,2.9825,331126,0
+UXI.US,D,20081003,000000,3.0394,3.1863,2.874,2.874,469466,0
+UXI.US,D,20081006,000000,2.835,2.9388,2.4852,2.838,898392,0
+UXI.US,D,20081007,000000,3.0803,3.1976,2.5247,2.5847,386133,0
+UXI.US,D,20081008,000000,2.499,2.6339,2.3179,2.4438,630230,0
+UXI.US,D,20081009,000000,2.5984,2.6307,2.1865,2.2226,419231,0
+UXI.US,D,20081010,000000,2.3253,2.9658,1.8837,2.2331,827175,0
+UXI.US,D,20081013,000000,2.621,2.621,2.2924,2.5417,847770,0
+UXI.US,D,20081014,000000,2.892,2.964,2.3403,2.4613,786391,0
+UXI.US,D,20081015,000000,2.342,2.3882,2.0119,2.0142,428681,0
+UXI.US,D,20081016,000000,2.0087,2.1641,1.8403,2.1537,418127,0
+UXI.US,D,20081017,000000,2.0687,2.3138,2.0464,2.1576,563808,0
+UXI.US,D,20081020,000000,2.2048,2.3243,2.1241,2.2594,380637,0
+UXI.US,D,20081021,000000,2.2506,2.2956,2.1378,2.18,504278,0
+UXI.US,D,20081022,000000,2.0831,2.0831,1.7842,2.0503,653414,0
+UXI.US,D,20081023,000000,1.9396,1.9732,1.7128,1.906,858480,0
+UXI.US,D,20081024,000000,1.6431,1.8876,1.6031,1.7313,1326858,0
+UXI.US,D,20081027,000000,1.6431,1.7987,1.604,1.6191,470423,0
+UXI.US,D,20081028,000000,1.7298,1.8795,1.5967,1.8795,605429,0
+UXI.US,D,20081029,000000,1.9228,2.1298,1.8036,1.9469,670939,0
+UXI.US,D,20081030,000000,2.152,2.152,1.9732,2.0679,379828,0
+UXI.US,D,20081031,000000,2.076,2.225,2.02,2.1456,440743,0
+UXI.US,D,20081103,000000,2.1897,2.2048,2.1152,2.1529,376982,0
+UXI.US,D,20081104,000000,2.3196,2.3776,2.2386,2.3776,809823,0
+UXI.US,D,20081105,000000,2.3578,2.3578,2.1241,2.1265,656841,0
+UXI.US,D,20081106,000000,2.0303,2.152,1.8436,1.8763,920184,0
+UXI.US,D,20081107,000000,1.9114,1.9796,1.8763,1.9123,405313,0
+UXI.US,D,20081110,000000,2.0574,2.1393,1.8861,1.9252,908832,0
+UXI.US,D,20081111,000000,1.8444,1.9074,1.7658,1.8187,382586,0
+UXI.US,D,20081112,000000,1.777,1.8674,1.6079,1.6528,424139,0
+UXI.US,D,20081113,000000,1.6528,1.8098,1.4493,1.8082,1016839,0
+UXI.US,D,20081114,000000,1.773,1.8436,1.6447,1.7306,455537,0
+UXI.US,D,20081117,000000,1.6262,1.7112,1.5632,1.5951,229992,0
+UXI.US,D,20081118,000000,1.6624,1.6624,1.5103,1.5967,217867,0
+UXI.US,D,20081119,000000,1.5655,1.6048,1.3778,1.3778,571790,0
+UXI.US,D,20081120,000000,1.3802,1.4427,1.2023,1.2279,1635353,0
+UXI.US,D,20081121,000000,1.2832,1.4011,1.1837,1.3722,1364032,0
+UXI.US,D,20081124,000000,1.4468,1.6031,1.4028,1.511,1183466,0
+UXI.US,D,20081125,000000,1.6262,1.7826,1.4927,1.583,611053,0
+UXI.US,D,20081126,000000,1.583,1.716,1.3964,1.6994,431845,0
+UXI.US,D,20081128,000000,1.7898,1.7898,1.7193,1.7826,226313,0
+UXI.US,D,20081201,000000,1.6447,1.6655,1.4644,1.4846,843682,0
+UXI.US,D,20081202,000000,1.5399,1.6119,1.4348,1.6119,701263,0
+UXI.US,D,20081203,000000,1.5181,1.6913,1.5181,1.6752,785762,0
+UXI.US,D,20081204,000000,1.5959,1.7081,1.531,1.6015,522723,0
+UXI.US,D,20081205,000000,1.5424,1.6832,1.47,1.6752,566614,0
+UXI.US,D,20081208,000000,1.7306,1.8763,1.7306,1.8002,1176894,0
+UXI.US,D,20081209,000000,1.817,1.8556,1.6921,1.7354,558552,0
+UXI.US,D,20081210,000000,1.7794,1.8154,1.7232,1.7594,837578,0
+UXI.US,D,20081211,000000,1.6414,1.7649,1.6031,1.6191,707331,0
+UXI.US,D,20081212,000000,1.5623,1.6585,1.4644,1.639,499783,0
+UXI.US,D,20081215,000000,1.6358,1.6832,1.5878,1.6144,346677,0
+UXI.US,D,20081216,000000,1.6816,1.8122,1.6431,1.8059,349483,0
+UXI.US,D,20081217,000000,1.7947,1.8595,1.7457,1.829,315087,0
+UXI.US,D,20081218,000000,1.8595,1.9236,1.6592,1.6937,541016,0
+UXI.US,D,20081219,000000,1.822,1.822,1.697,1.7193,445253,0
+UXI.US,D,20081222,000000,1.7947,1.7947,1.6031,1.6696,280074,0
+UXI.US,D,20081223,000000,1.6921,1.6921,1.6072,1.6343,202721,0
+UXI.US,D,20081224,000000,1.6072,1.6608,1.6072,1.6335,139545,0
+UXI.US,D,20081226,000000,1.6712,1.6792,1.6326,1.6792,71021,0
+UXI.US,D,20081229,000000,1.7081,1.7232,1.5846,1.627,197385,0
+UXI.US,D,20081230,000000,1.6463,1.7321,1.6463,1.7112,208265,0
+UXI.US,D,20081231,000000,1.753,1.8412,1.6848,1.785,637259,0
+UXI.US,D,20090102,000000,1.8036,1.974,1.7674,1.926,626051,0
+UXI.US,D,20090105,000000,1.9556,1.9853,1.8907,1.9276,525738,0
+UXI.US,D,20090106,000000,2.0054,2.116,1.9486,2.0014,616664,0
+UXI.US,D,20090107,000000,1.8988,1.9436,1.8354,1.8571,942031,0
+UXI.US,D,20090108,000000,1.8195,1.8771,1.7424,1.8723,312193,0
+UXI.US,D,20090109,000000,1.9099,1.9099,1.7794,1.8075,228126,0
+UXI.US,D,20090112,000000,1.781,1.8162,1.6889,1.7065,469018,0
+UXI.US,D,20090113,000000,1.7256,1.7256,1.6302,1.6655,396731,0
+UXI.US,D,20090114,000000,1.6048,1.6119,1.5221,1.5391,912582,0
+UXI.US,D,20090115,000000,1.5535,1.5959,1.4427,1.5632,935482,0
+UXI.US,D,20090116,000000,1.6552,1.6929,1.5038,1.5998,869512,0
+UXI.US,D,20090120,000000,1.6031,1.6031,1.4242,1.4316,825882,0
+UXI.US,D,20090121,000000,1.4958,1.5391,1.3979,1.5087,738193,0
+UXI.US,D,20090122,000000,1.4444,1.5382,1.4028,1.4814,541944,0
+UXI.US,D,20090123,000000,1.3931,1.4724,1.3778,1.3995,540168,0
+UXI.US,D,20090126,000000,1.3956,1.5016,1.365,1.4484,770648,0
+UXI.US,D,20090127,000000,1.4684,1.5229,1.4028,1.5038,324530,0
+UXI.US,D,20090128,000000,1.7554,1.7554,1.5551,1.5894,1158049,0
+UXI.US,D,20090129,000000,1.5854,1.5854,1.4748,1.4822,259412,0
+UXI.US,D,20090130,000000,1.4999,1.4999,1.3826,1.4004,680685,0
+UXI.US,D,20090202,000000,1.3674,1.3826,1.3127,1.3554,384215,0
+UXI.US,D,20090203,000000,1.3416,1.4172,1.3003,1.4084,496909,0
+UXI.US,D,20090204,000000,1.4362,1.4628,1.3362,1.4068,570880,0
+UXI.US,D,20090205,000000,1.3634,1.4508,1.3401,1.422,402792,0
+UXI.US,D,20090206,000000,1.4308,1.5142,1.4308,1.5095,386689,0
+UXI.US,D,20090209,000000,1.5165,1.5655,1.4628,1.5535,269848,0
+UXI.US,D,20090210,000000,1.5095,1.5318,1.3746,1.3972,1018981,0
+UXI.US,D,20090211,000000,1.3891,1.4427,1.3746,1.3948,312409,0
+UXI.US,D,20090212,000000,1.3802,1.3939,1.3018,1.3939,411630,0
+UXI.US,D,20090213,000000,1.3795,1.4371,1.3602,1.3762,683151,0
+UXI.US,D,20090217,000000,1.2889,1.3225,1.2303,1.2504,591704,0
+UXI.US,D,20090218,000000,1.2825,1.3602,1.2023,1.2352,592160,0
+UXI.US,D,20090219,000000,1.2352,1.2825,1.1822,1.1853,342298,0
+UXI.US,D,20090220,000000,1.1655,1.1742,1.0973,1.1471,1076780,0
+UXI.US,D,20090223,000000,1.1911,1.1911,1.0387,1.0418,659999,0
+UXI.US,D,20090224,000000,1.05,1.1278,1.0203,1.111,1093340,0
+UXI.US,D,20090225,000000,1.1052,1.106,1.0347,1.0595,546168,0
+UXI.US,D,20090226,000000,1.0973,1.1415,1.0203,1.0284,307514,0
+UXI.US,D,20090227,000000,0.978,1.0284,0.9707,0.9869,502545,0
+UXI.US,D,20090302,000000,0.9081,0.986,0.8496,0.8561,1705834,0
+UXI.US,D,20090303,000000,0.9442,0.9442,0.8223,0.8327,867262,0
+UXI.US,D,20090304,000000,0.8665,0.9417,0.8295,0.877,1481534,0
+UXI.US,D,20090305,000000,0.8656,0.8738,0.7918,0.7999,898648,0
+UXI.US,D,20090306,000000,0.8287,0.8455,0.7597,0.7943,772737,0
+UXI.US,D,20090309,000000,0.7613,0.8343,0.7613,0.7814,1185568,0
+UXI.US,D,20090310,000000,0.8152,0.9017,0.8152,0.8986,1198293,0
+UXI.US,D,20090311,000000,0.9579,0.9772,0.893,0.913,5770803,0
+UXI.US,D,20090312,000000,0.9234,0.9963,0.8841,0.9932,2447825,0
+UXI.US,D,20090313,000000,1.0203,1.0218,0.9604,0.9916,2147073,0
+UXI.US,D,20090316,000000,1.0308,1.065,1.0035,1.0051,5194675,0
+UXI.US,D,20090317,000000,0.9979,1.0533,0.9828,1.0533,1486737,0
+UXI.US,D,20090318,000000,1.0555,1.1245,1.0043,1.0942,1574671,0
+UXI.US,D,20090319,000000,1.1415,1.1415,1.078,1.0805,614299,0
+UXI.US,D,20090320,000000,1.0765,1.0853,1.0019,1.0187,1021049,0
+UXI.US,D,20090323,000000,1.0909,1.1616,1.0667,1.1608,1425694,0
+UXI.US,D,20090324,000000,1.1608,1.1807,1.1102,1.1383,1425900,0
+UXI.US,D,20090325,000000,1.1742,1.2153,1.0876,1.1422,1693998,0
+UXI.US,D,20090326,000000,1.1837,1.2641,1.1422,1.2586,2241062,0
+UXI.US,D,20090327,000000,1.2367,1.2367,1.1902,1.2015,1445624,0
+UXI.US,D,20090330,000000,1.1318,1.1383,1.0595,1.0845,2214627,0
+UXI.US,D,20090331,000000,1.1341,1.1543,1.0901,1.1076,589146,0
+UXI.US,D,20090401,000000,1.0942,1.1576,1.0443,1.1446,615852,0
+UXI.US,D,20090402,000000,1.2303,1.3112,1.2153,1.2673,3202450,0
+UXI.US,D,20090403,000000,1.2602,1.2963,1.2521,1.2963,1266192,0
+UXI.US,D,20090406,000000,1.2626,1.3049,1.2336,1.2994,930731,0
+UXI.US,D,20090407,000000,1.2602,1.2618,1.2072,1.2088,849302,0
+UXI.US,D,20090408,000000,1.2153,1.2448,1.1976,1.224,1119618,0
+UXI.US,D,20090409,000000,1.2963,1.3698,1.2963,1.3634,2902962,0
+UXI.US,D,20090413,000000,1.3867,1.3867,1.2963,1.3714,1384962,0
+UXI.US,D,20090414,000000,1.3328,1.381,1.3057,1.3104,570064,0
+UXI.US,D,20090415,000000,1.3003,1.357,1.2913,1.3448,770660,0
+UXI.US,D,20090416,000000,1.3802,1.4501,1.3489,1.4323,1129674,0
+UXI.US,D,20090417,000000,1.4468,1.4668,1.4123,1.4468,1046251,0
+UXI.US,D,20090420,000000,1.4156,1.4204,1.2963,1.3011,1464806,0
+UXI.US,D,20090421,000000,1.3049,1.3746,1.2586,1.3642,1186200,0
+UXI.US,D,20090422,000000,1.3184,1.474,1.2832,1.4011,1833459,0
+UXI.US,D,20090423,000000,1.402,1.4323,1.3642,1.4275,789016,0
+UXI.US,D,20090424,000000,1.466,1.5213,1.441,1.4894,1209957,0
+UXI.US,D,20090427,000000,1.446,1.5046,1.4348,1.4548,1443019,0
+UXI.US,D,20090428,000000,1.4123,1.4628,1.3939,1.4275,1009725,0
+UXI.US,D,20090429,000000,1.4612,1.5479,1.4588,1.5148,1178015,0
+UXI.US,D,20090430,000000,1.5568,1.6031,1.5196,1.5318,1533646,0
+UXI.US,D,20090501,000000,1.5351,1.5894,1.5173,1.5632,750373,0
+UXI.US,D,20090504,000000,1.5983,1.6616,1.5823,1.6616,1877569,0
+UXI.US,D,20090505,000000,1.6608,1.6921,1.6286,1.6664,1013077,0
+UXI.US,D,20090506,000000,1.7338,1.7338,1.6528,1.7144,1368727,0
+UXI.US,D,20090507,000000,1.7626,1.7842,1.6175,1.6536,1641709,0
+UXI.US,D,20090508,000000,1.7225,1.7521,1.6752,1.7489,1383458,0
+UXI.US,D,20090511,000000,1.716,1.716,1.6471,1.6592,1001501,0
+UXI.US,D,20090512,000000,1.6503,1.6848,1.5632,1.6198,1402831,0
+UXI.US,D,20090513,000000,1.5495,1.56,1.4716,1.4822,2127359,0
+UXI.US,D,20090514,000000,1.483,1.5424,1.4756,1.5062,1062891,0
+UXI.US,D,20090515,000000,1.5181,1.5632,1.4877,1.5087,596282,0
+UXI.US,D,20090518,000000,1.5293,1.6135,1.5293,1.6072,901450,0
+UXI.US,D,20090519,000000,1.6198,1.6503,1.5927,1.6198,418667,0
+UXI.US,D,20090520,000000,1.66,1.7017,1.6087,1.6175,563708,0
+UXI.US,D,20090521,000000,1.587,1.587,1.483,1.5142,1062298,0
+UXI.US,D,20090522,000000,1.5189,1.5479,1.4902,1.5095,580496,0
+UXI.US,D,20090526,000000,1.4748,1.6191,1.4668,1.6056,949484,0
+UXI.US,D,20090527,000000,1.623,1.623,1.5326,1.5431,905409,0
+UXI.US,D,20090528,000000,1.5751,1.5751,1.4927,1.5592,784858,0
+UXI.US,D,20090529,000000,1.5902,1.6135,1.5568,1.6135,539876,0
+UXI.US,D,20090601,000000,1.6495,1.773,1.635,1.7642,1658433,0
+UXI.US,D,20090602,000000,1.7448,1.8002,1.7448,1.7842,852604,0
+UXI.US,D,20090603,000000,1.7585,1.7585,1.6752,1.7073,884955,0
+UXI.US,D,20090604,000000,1.7273,1.777,1.7048,1.7737,591804,0
+UXI.US,D,20090605,000000,1.8362,1.8436,1.7722,1.7923,1337626,0
+UXI.US,D,20090608,000000,1.7649,1.8075,1.7232,1.7754,770515,0
+UXI.US,D,20090609,000000,1.7762,1.8059,1.7626,1.7915,562290,0
+UXI.US,D,20090610,000000,1.834,1.834,1.7184,1.781,721881,0
+UXI.US,D,20090611,000000,1.773,1.8228,1.773,1.7746,1523271,0
+UXI.US,D,20090612,000000,1.7498,1.7802,1.7273,1.7802,249674,0
+UXI.US,D,20090615,000000,1.724,1.7313,1.6463,1.6744,631499,0
+UXI.US,D,20090616,000000,1.6872,1.7056,1.6127,1.6152,865302,0
+UXI.US,D,20090617,000000,1.6023,1.6278,1.5685,1.5967,725465,0
+UXI.US,D,20090618,000000,1.5927,1.6159,1.5519,1.599,463767,0
+UXI.US,D,20090619,000000,1.6318,1.6366,1.5823,1.599,623830,0
+UXI.US,D,20090622,000000,1.5709,1.5709,1.4814,1.4877,2094572,0
+UXI.US,D,20090623,000000,1.491,1.4951,1.4419,1.4756,901691,0
+UXI.US,D,20090624,000000,1.4967,1.5495,1.4797,1.4918,842786,0
+UXI.US,D,20090625,000000,1.4764,1.5751,1.4764,1.5709,427717,0
+UXI.US,D,20090626,000000,1.5717,1.5838,1.5535,1.5671,348146,0
+UXI.US,D,20090629,000000,1.587,1.611,1.5568,1.5927,657537,0
+UXI.US,D,20090630,000000,1.5927,1.6079,1.5391,1.5607,463478,0
+UXI.US,D,20090701,000000,1.5846,1.6254,1.5742,1.587,606986,0
+UXI.US,D,20090702,000000,1.5326,1.5351,1.4894,1.4935,677387,0
+UXI.US,D,20090706,000000,1.4556,1.4789,1.4316,1.4772,546192,0
+UXI.US,D,20090707,000000,1.4644,1.466,1.3834,1.3867,1682674,0
+UXI.US,D,20090708,000000,1.3842,1.4004,1.3386,1.373,1370600,0
+UXI.US,D,20090709,000000,1.4011,1.4196,1.3456,1.385,3071643,0
+UXI.US,D,20090710,000000,1.365,1.4259,1.32,1.3979,463831,0
+UXI.US,D,20090713,000000,1.3972,1.4651,1.3666,1.462,1306977,0
+UXI.US,D,20090714,000000,1.4692,1.4991,1.462,1.4951,313286,0
+UXI.US,D,20090715,000000,1.5391,1.6031,1.5342,1.5983,1301465,0
+UXI.US,D,20090716,000000,1.5798,1.6696,1.5798,1.656,1022987,0
+UXI.US,D,20090717,000000,1.6488,1.6528,1.599,1.6286,283056,0
+UXI.US,D,20090720,000000,1.6335,1.6937,1.6335,1.6872,1778160,0
+UXI.US,D,20090721,000000,1.733,1.7394,1.648,1.6832,1316507,0
+UXI.US,D,20090722,000000,1.6536,1.7144,1.6536,1.6921,528840,0
+UXI.US,D,20090723,000000,1.684,1.7915,1.684,1.7754,879251,0
+UXI.US,D,20090724,000000,1.7554,1.7907,1.733,1.7875,1123749,0
+UXI.US,D,20090727,000000,1.8019,1.8146,1.7633,1.8131,954543,0
+UXI.US,D,20090728,000000,1.7834,1.8274,1.7546,1.7955,1350995,0
+UXI.US,D,20090729,000000,1.7562,1.7834,1.7362,1.7682,1098664,0
+UXI.US,D,20090730,000000,1.8378,1.8787,1.8274,1.837,990661,0
+UXI.US,D,20090731,000000,1.8484,1.8837,1.8354,1.861,710305,0
+UXI.US,D,20090803,000000,1.9029,1.9478,1.8658,1.9412,1976546,0
+UXI.US,D,20090804,000000,1.9171,1.9684,1.9029,1.9556,1033118,0
+UXI.US,D,20090805,000000,1.9661,1.9821,1.9005,1.9308,933893,0
+UXI.US,D,20090806,000000,1.9556,1.9556,1.9067,1.9244,786491,0
+UXI.US,D,20090807,000000,1.9764,2.0518,1.9636,2.0303,1770947,0
+UXI.US,D,20090810,000000,2.0183,2.0207,1.962,1.9878,1064620,0
+UXI.US,D,20090811,000000,1.9796,1.9796,1.9131,1.9429,1199174,0
+UXI.US,D,20090812,000000,1.9268,2.0471,1.9268,2.0087,2239576,0
+UXI.US,D,20090813,000000,2.0439,2.0439,1.9837,2.0231,1318529,0
+UXI.US,D,20090814,000000,2.0231,2.0231,1.9292,1.9645,1230527,0
+UXI.US,D,20090817,000000,1.8763,1.8812,1.834,1.8539,1668068,0
+UXI.US,D,20090818,000000,1.8499,1.9123,1.8499,1.9036,1015325,0
+UXI.US,D,20090819,000000,1.8492,1.9364,1.8492,1.9163,1131714,0
+UXI.US,D,20090820,000000,1.9083,1.9677,1.9083,1.9587,690809,0
+UXI.US,D,20090821,000000,2.0022,2.0599,1.9813,2.0511,1420932,0
+UXI.US,D,20090824,000000,2.059,2.0993,2.039,2.0558,1275515,0
+UXI.US,D,20090825,000000,2.0646,2.1152,2.0566,2.0704,1900901,0
+UXI.US,D,20090826,000000,2.0496,2.0784,2.0247,2.0423,1564219,0
+UXI.US,D,20090827,000000,2.0496,2.0864,1.9991,2.0736,1331838,0
+UXI.US,D,20090828,000000,2.104,2.1047,2.0312,2.0607,856208,0
+UXI.US,D,20090831,000000,2.0239,2.0239,1.9724,2.0062,1343614,0
+UXI.US,D,20090901,000000,1.9716,2.0574,1.9163,1.9276,2077496,0
+UXI.US,D,20090902,000000,1.8997,1.9332,1.8932,1.909,1188534,0
+UXI.US,D,20090903,000000,1.9332,1.9645,1.9013,1.9629,298092,0
+UXI.US,D,20090904,000000,1.958,2.0407,1.9509,2.0352,1182182,0
+UXI.US,D,20090908,000000,2.0929,2.1072,2.0623,2.0831,858468,0
+UXI.US,D,20090909,000000,2.0969,2.1673,2.0839,2.1488,1049621,0
+UXI.US,D,20090910,000000,2.156,2.196,2.1234,2.1938,1175129,0
+UXI.US,D,20090911,000000,2.2097,2.2419,2.1913,2.208,1104408,0
+UXI.US,D,20090914,000000,2.144,2.2618,2.0944,2.2545,962865,0
+UXI.US,D,20090915,000000,2.2618,2.3228,2.2467,2.3067,1032321,0
+UXI.US,D,20090916,000000,2.3371,2.3859,2.3083,2.3801,1939620,0
+UXI.US,D,20090917,000000,2.3867,2.4275,2.3442,2.3827,1317844,0
+UXI.US,D,20090918,000000,2.3939,2.4084,2.3529,2.3761,1341753,0
+UXI.US,D,20090921,000000,2.3403,2.3736,2.3042,2.3452,878246,0
+UXI.US,D,20090922,000000,2.3819,2.4044,2.361,2.3849,760765,0
+UXI.US,D,20090923,000000,2.3899,2.4283,2.3348,2.341,574496,0
+UXI.US,D,20090924,000000,2.3381,2.3553,2.2307,2.253,1057947,0
+UXI.US,D,20090925,000000,2.2371,2.2522,2.1865,2.2105,945461,0
+UXI.US,D,20090928,000000,2.2378,2.3131,2.229,2.2901,976583,0
+UXI.US,D,20090929,000000,2.3067,2.3323,2.2836,2.2892,503594,0
+UXI.US,D,20090930,000000,2.3091,2.3091,2.2033,2.2522,624162,0
+UXI.US,D,20091001,000000,2.245,2.245,2.129,2.1322,1103855,0
+UXI.US,D,20091002,000000,2.0768,2.1064,2.0615,2.0695,881356,0
+UXI.US,D,20091005,000000,2.0831,2.1592,2.0831,2.1456,644884,0
+UXI.US,D,20091006,000000,2.1816,2.245,2.1793,2.1992,1173000,0
+UXI.US,D,20091007,000000,2.1968,2.2113,2.1737,2.196,505199,0
+UXI.US,D,20091008,000000,2.2419,2.2787,2.2267,2.2562,642799,0
+UXI.US,D,20091009,000000,2.265,2.282,2.2443,2.282,252904,0
+UXI.US,D,20091012,000000,2.3042,2.3284,2.2722,2.2885,477556,0
+UXI.US,D,20091013,000000,2.2675,2.2877,2.245,2.2795,427865,0
+UXI.US,D,20091014,000000,2.3466,2.3939,2.3243,2.3892,686229,0
+UXI.US,D,20091015,000000,2.3794,2.4044,2.3602,2.4044,508449,0
+UXI.US,D,20091016,000000,2.3578,2.3761,2.3147,2.3602,543014,0
+UXI.US,D,20091019,000000,2.3776,2.4235,2.3602,2.4099,1184011,0
+UXI.US,D,20091020,000000,2.4186,2.4186,2.3388,2.3761,568520,0
+UXI.US,D,20091021,000000,2.3716,2.4283,2.3302,2.334,754569,0
+UXI.US,D,20091022,000000,2.3316,2.3776,2.2828,2.3634,614351,0
+UXI.US,D,20091023,000000,2.3801,2.3801,2.2754,2.2948,525654,0
+UXI.US,D,20091026,000000,2.3059,2.3595,2.2275,2.2443,1169633,0
+UXI.US,D,20091027,000000,2.2403,2.2675,2.1889,2.1984,871846,0
+UXI.US,D,20091028,000000,2.1897,2.1984,2.0839,2.0897,1014273,0
+UXI.US,D,20091029,000000,2.125,2.1872,2.1104,2.1793,828944,0
+UXI.US,D,20091030,000000,2.1833,2.1833,2.0439,2.0542,1358376,0
+UXI.US,D,20091102,000000,2.072,2.1282,2.0223,2.0864,1462865,0
+UXI.US,D,20091103,000000,2.0736,2.1471,2.0736,2.1425,742416,0
+UXI.US,D,20091104,000000,2.1946,2.2146,2.1393,2.1393,897292,0
+UXI.US,D,20091105,000000,2.1768,2.261,2.1768,2.2586,633324,0
+UXI.US,D,20091106,000000,2.2434,2.3074,2.2434,2.2948,754064,0
+UXI.US,D,20091109,000000,2.362,2.4084,2.3403,2.4059,1269559,0
+UXI.US,D,20091110,000000,2.4014,2.4268,2.3642,2.3924,853910,0
+UXI.US,D,20091111,000000,2.4338,2.4555,2.3964,2.4166,855334,0
+UXI.US,D,20091112,000000,2.4074,2.4445,2.357,2.3706,669465,0
+UXI.US,D,20091113,000000,2.3716,2.4211,2.3514,2.4049,865266,0
+UXI.US,D,20091116,000000,2.4428,2.523,2.4378,2.5027,1415552,0
+UXI.US,D,20091117,000000,2.4964,2.5035,2.4621,2.5035,528163,0
+UXI.US,D,20091118,000000,2.5084,2.5092,2.4613,2.4794,371154,0
+UXI.US,D,20091119,000000,2.4348,2.4461,2.362,2.4044,926952,0
+UXI.US,D,20091120,000000,2.3699,2.3916,2.3514,2.3834,540272,0
+UXI.US,D,20091123,000000,2.4445,2.4982,2.4395,2.4541,645108,0
+UXI.US,D,20091124,000000,2.4485,2.4525,2.4036,2.4363,539343,0
+UXI.US,D,20091125,000000,2.4305,2.4724,2.4305,2.4661,995535,0
+UXI.US,D,20091127,000000,2.3736,2.4186,2.2869,2.3892,536921,0
+UXI.US,D,20091130,000000,2.4092,2.4092,2.342,2.3939,563844,0
+UXI.US,D,20091201,000000,2.3827,2.4772,2.3827,2.4595,700563,0
+UXI.US,D,20091202,000000,2.4555,2.5002,2.4445,2.4668,451646,0
+UXI.US,D,20091203,000000,2.4889,2.5115,2.4179,2.4331,513189,0
+UXI.US,D,20091204,000000,2.4915,2.5512,2.4445,2.506,726329,0
+UXI.US,D,20091207,000000,2.5247,2.5262,2.494,2.5042,374801,0
+UXI.US,D,20091208,000000,2.4471,2.4724,2.4109,2.4378,549882,0
+UXI.US,D,20091209,000000,2.4388,2.4428,2.3924,2.4403,286266,0
+UXI.US,D,20091210,000000,2.4782,2.494,2.4461,2.4525,216146,0
+UXI.US,D,20091211,000000,2.4757,2.5042,2.4643,2.4924,492771,0
+UXI.US,D,20091214,000000,2.5367,2.5522,2.5247,2.5497,478545,0
+UXI.US,D,20091215,000000,2.5352,2.5587,2.519,2.5407,427941,0
+UXI.US,D,20091216,000000,2.564,2.5647,2.5222,2.5352,213036,0
+UXI.US,D,20091217,000000,2.5067,2.5067,2.4732,2.4837,240355,0
+UXI.US,D,20091218,000000,2.5027,2.514,2.4541,2.4804,561782,0
+UXI.US,D,20091221,000000,2.486,2.5377,2.486,2.5222,331770,0
+UXI.US,D,20091222,000000,2.5214,2.5602,2.518,2.5417,253640,0
+UXI.US,D,20091223,000000,2.5457,2.558,2.5247,2.5537,475106,0
+UXI.US,D,20091224,000000,2.5572,2.578,2.5572,2.573,107727,0
+UXI.US,D,20091228,000000,2.5887,2.605,2.5512,2.5682,315644,0
+UXI.US,D,20091229,000000,2.573,2.584,2.5704,2.5754,449969,0
+UXI.US,D,20091230,000000,2.5472,2.5664,2.5472,2.5627,159763,0
+UXI.US,D,20091231,000000,2.5497,2.5612,2.494,2.495,268850,0
+UXI.US,D,20100104,000000,2.5204,2.5887,2.5204,2.5812,412831,0
+UXI.US,D,20100105,000000,2.5864,2.6017,2.5664,2.5952,346060,0
+UXI.US,D,20100106,000000,2.6057,2.6179,2.6032,2.6074,260662,0
+UXI.US,D,20100107,000000,2.6007,2.6637,2.584,2.6614,818413,0
+UXI.US,D,20100108,000000,2.6622,2.7316,2.655,2.7268,711955,0
+UXI.US,D,20100111,000000,2.7571,2.7722,2.7261,2.7682,1015834,0
+UXI.US,D,20100112,000000,2.7139,2.7391,2.6804,2.7163,748565,0
+UXI.US,D,20100113,000000,2.7308,2.7579,2.688,2.7441,526722,0
+UXI.US,D,20100114,000000,2.7253,2.7499,2.7253,2.7431,481283,0
+UXI.US,D,20100115,000000,2.7213,2.7446,2.6614,2.6762,639488,0
+UXI.US,D,20100119,000000,2.678,2.7323,2.6712,2.7283,513277,0
+UXI.US,D,20100120,000000,2.6687,2.683,2.6172,2.6664,739402,0
+UXI.US,D,20100121,000000,2.6744,2.6744,2.5417,2.5537,418375,0
+UXI.US,D,20100122,000000,2.544,2.5672,2.4565,2.4628,737213,0
+UXI.US,D,20100125,000000,2.523,2.523,2.4621,2.482,400551,0
+UXI.US,D,20100126,000000,2.4578,2.5075,2.4403,2.4714,237874,0
+UXI.US,D,20100127,000000,2.4445,2.4804,2.4006,2.4782,577430,0
+UXI.US,D,20100128,000000,2.5042,2.5042,2.3642,2.4099,441731,0
+UXI.US,D,20100129,000000,2.4388,2.4638,2.3504,2.3504,1225796,0
+UXI.US,D,20100201,000000,2.3867,2.4221,2.3529,2.4211,349847,0
+UXI.US,D,20100202,000000,2.4453,2.519,2.4421,2.5084,549546,0
+UXI.US,D,20100203,000000,2.4844,2.5247,2.4732,2.4889,161705,0
+UXI.US,D,20100204,000000,2.4331,2.4331,2.334,2.3388,928982,0
+UXI.US,D,20100205,000000,2.3212,2.3388,2.2169,2.3155,1029523,0
+UXI.US,D,20100208,000000,2.3106,2.3188,2.2683,2.2738,150561,0
+UXI.US,D,20100209,000000,2.3388,2.3784,2.294,2.3364,526946,0
+UXI.US,D,20100210,000000,2.3357,2.3452,2.3027,2.3292,284970,0
+UXI.US,D,20100211,000000,2.3163,2.4014,2.3163,2.3982,353085,0
+UXI.US,D,20100212,000000,2.3364,2.3801,2.3131,2.3801,464583,0
+UXI.US,D,20100216,000000,2.4305,2.4764,2.4124,2.4732,610356,0
+UXI.US,D,20100217,000000,2.5132,2.5132,2.4812,2.5052,1043873,0
+UXI.US,D,20100218,000000,2.506,2.5627,2.4804,2.5562,399005,0
+UXI.US,D,20100219,000000,2.5252,2.6032,2.5252,2.5804,1073154,0
+UXI.US,D,20100222,000000,2.6042,2.6092,2.5722,2.5817,461661,0
+UXI.US,D,20100223,000000,2.584,2.591,2.5012,2.5164,434651,0
+UXI.US,D,20100224,000000,2.5252,2.573,2.5252,2.5627,337382,0
+UXI.US,D,20100225,000000,2.4844,2.5594,2.4518,2.558,601858,0
+UXI.US,D,20100226,000000,2.5547,2.578,2.5252,2.5672,122417,0
+UXI.US,D,20100301,000000,2.5927,2.6414,2.5927,2.6332,297394,0
+UXI.US,D,20100302,000000,2.6542,2.6682,2.644,2.6487,437456,0
+UXI.US,D,20100303,000000,2.659,2.7123,2.659,2.6682,225485,0
+UXI.US,D,20100304,000000,2.6847,2.6954,2.6597,2.6837,165135,0
+UXI.US,D,20100305,000000,2.7253,2.7722,2.7228,2.765,640717,0
+UXI.US,D,20100308,000000,2.7521,2.7818,2.7506,2.7539,661295,0
+UXI.US,D,20100309,000000,2.7571,2.8092,2.7571,2.7898,221986,0
+UXI.US,D,20100310,000000,2.7912,2.827,2.789,2.8142,204842,0
+UXI.US,D,20100311,000000,2.8002,2.83,2.7642,2.8248,344407,0
+UXI.US,D,20100312,000000,2.8642,2.8778,2.8052,2.8528,334320,0
+UXI.US,D,20100315,000000,2.8668,2.8668,2.8168,2.86,287464,0
+UXI.US,D,20100316,000000,2.8855,2.9295,2.8722,2.9242,614227,0
+UXI.US,D,20100317,000000,2.9428,2.988,2.9388,2.9532,628793,0
+UXI.US,D,20100318,000000,2.96,2.9792,2.8962,2.9735,345644,0
+UXI.US,D,20100319,000000,3.0149,3.0149,2.9235,2.9428,745630,0
+UXI.US,D,20100322,000000,2.8618,2.9842,2.8618,2.9727,682999,0
+UXI.US,D,20100323,000000,2.9926,3.0477,2.9818,3.0411,1084878,0
+UXI.US,D,20100324,000000,3.0181,3.0451,2.9858,2.9966,669381,0
+UXI.US,D,20100325,000000,3.0444,3.0566,2.964,2.972,531466,0
+UXI.US,D,20100326,000000,2.9752,3.0261,2.9492,2.9835,386737,0
+UXI.US,D,20100329,000000,2.9926,3.0451,2.9926,3.0367,539126,0
+UXI.US,D,20100330,000000,3.0297,3.074,3.0232,3.0451,394951,0
+UXI.US,D,20100331,000000,3.0341,3.0444,2.9974,3.0099,309860,0
+UXI.US,D,20100401,000000,3.0381,3.082,3.0131,3.054,352373,0
+UXI.US,D,20100405,000000,3.0828,3.1228,3.0718,3.1108,506792,0
+UXI.US,D,20100406,000000,3.093,3.122,3.0836,3.1126,162649,0
+UXI.US,D,20100407,000000,3.1086,3.1086,3.0523,3.081,331162,0
+UXI.US,D,20100408,000000,3.066,3.1076,3.0297,3.0963,213464,0
+UXI.US,D,20100409,000000,3.102,3.1438,3.0963,3.1438,175189,0
+UXI.US,D,20100412,000000,3.145,3.1733,3.145,3.1548,507525,0
+UXI.US,D,20100413,000000,3.154,3.175,3.126,3.1708,306293,0
+UXI.US,D,20100414,000000,3.1938,3.2593,3.1938,3.2528,969097,0
+UXI.US,D,20100415,000000,3.2398,3.3209,3.2398,3.3029,693618,0
+UXI.US,D,20100416,000000,3.2957,3.2957,3.158,3.2146,1168700,0
+UXI.US,D,20100419,000000,3.1913,3.2176,3.1293,3.2033,487747,0
+UXI.US,D,20100420,000000,3.2463,3.2889,3.2423,3.2633,613959,0
+UXI.US,D,20100421,000000,3.2643,3.3219,3.2643,3.3129,472657,0
+UXI.US,D,20100422,000000,3.2992,3.3826,3.2273,3.3751,339804,0
+UXI.US,D,20100423,000000,3.3846,3.4326,3.3568,3.4326,731413,0
+UXI.US,D,20100426,000000,3.4586,3.4848,3.4306,3.4454,1033226,0
+UXI.US,D,20100427,000000,3.4174,3.4484,3.2463,3.2676,1521165,0
+UXI.US,D,20100428,000000,3.3045,3.3292,3.2568,3.3067,567250,0
+UXI.US,D,20100429,000000,3.3606,3.4348,3.3598,3.4338,1052559,0
+UXI.US,D,20100430,000000,3.4466,3.4658,3.2832,3.2832,985509,0
+UXI.US,D,20100503,000000,3.3147,3.4158,3.3147,3.4078,878831,0
+UXI.US,D,20100504,000000,3.3219,3.3219,3.142,3.192,1713639,0
+UXI.US,D,20100505,000000,3.1278,3.1776,3.0588,3.097,1621639,0
+UXI.US,D,20100506,000000,3.0726,3.2408,1.5157,2.8945,2539180,0
+UXI.US,D,20100507,000000,2.9025,2.9185,2.6962,2.7672,1696584,0
+UXI.US,D,20100510,000000,3.0099,3.1356,2.8028,3.0736,2320837,0
+UXI.US,D,20100511,000000,2.9934,3.1466,2.9752,3.0686,814402,0
+UXI.US,D,20100512,000000,3.0938,3.2153,3.0938,3.2058,1107854,0
+UXI.US,D,20100513,000000,3.1946,3.2076,3.1133,3.122,543798,0
+UXI.US,D,20100514,000000,3.0753,3.0868,2.926,2.9778,868236,0
+UXI.US,D,20100517,000000,2.9752,3.0367,2.856,2.9727,1005339,0
+UXI.US,D,20100518,000000,3.0261,3.0613,2.8755,2.8945,435323,0
+UXI.US,D,20100519,000000,2.856,2.9002,2.7391,2.8215,992221,0
+UXI.US,D,20100520,000000,2.7253,2.7253,2.5537,2.5672,1711750,0
+UXI.US,D,20100521,000000,2.4518,2.6597,2.4044,2.6397,880800,0
+UXI.US,D,20100524,000000,2.5984,2.651,2.569,2.569,346665,0
+UXI.US,D,20100525,000000,2.3892,2.5612,2.3776,2.5594,1928937,0
+UXI.US,D,20100526,000000,2.6157,2.6797,2.5594,2.5672,691965,0
+UXI.US,D,20100527,000000,2.6854,2.7531,2.6534,2.7531,2674183,0
+UXI.US,D,20100528,000000,2.7835,2.7835,2.6332,2.6804,617477,0
+UXI.US,D,20100601,000000,2.6172,2.7041,2.5537,2.5537,290786,0
+UXI.US,D,20100602,000000,2.6067,2.688,2.5612,2.688,551308,0
+UXI.US,D,20100603,000000,2.6872,2.7366,2.6737,2.7221,515106,0
+UXI.US,D,20100604,000000,2.5664,2.621,2.4588,2.4732,891296,0
+UXI.US,D,20100607,000000,2.486,2.486,2.3481,2.3529,744405,0
+UXI.US,D,20100608,000000,2.3754,2.3949,2.3027,2.3874,330178,0
+UXI.US,D,20100609,000000,2.4363,2.4995,2.3736,2.3974,476587,0
+UXI.US,D,20100610,000000,2.495,2.5612,2.4804,2.5602,466701,0
+UXI.US,D,20100611,000000,2.5035,2.5894,2.4974,2.5864,422421,0
+UXI.US,D,20100614,000000,2.6567,2.683,2.5854,2.592,1210281,0
+UXI.US,D,20100615,000000,2.644,2.7454,2.6372,2.7391,566846,0
+UXI.US,D,20100616,000000,2.7091,2.7571,2.693,2.7228,583918,0
+UXI.US,D,20100617,000000,2.765,2.7698,2.6704,2.7341,324694,0
+UXI.US,D,20100618,000000,2.7299,2.7601,2.7173,2.7454,338684,0
+UXI.US,D,20100621,000000,2.8255,2.8863,2.7213,2.7539,672887,0
+UXI.US,D,20100622,000000,2.7588,2.7593,2.6125,2.6234,422493,0
+UXI.US,D,20100623,000000,2.6217,2.6422,2.5602,2.5977,300028,0
+UXI.US,D,20100624,000000,2.5747,2.5847,2.495,2.5012,467973,0
+UXI.US,D,20100625,000000,2.5214,2.5537,2.4764,2.5432,158467,0
+UXI.US,D,20100628,000000,2.5377,2.5772,2.5092,2.519,197669,0
+UXI.US,D,20100629,000000,2.4348,2.4403,2.2892,2.3268,912850,0
+UXI.US,D,20100630,000000,2.333,2.3727,2.2792,2.2922,408969,0
+UXI.US,D,20100701,000000,2.2836,2.2995,2.1857,2.2602,2322638,0
+UXI.US,D,20100702,000000,2.2618,2.2877,2.1968,2.225,375001,0
+UXI.US,D,20100706,000000,2.3131,2.3131,2.188,2.2202,314702,0
+UXI.US,D,20100707,000000,2.2113,2.3716,2.2113,2.3674,346749,0
+UXI.US,D,20100708,000000,2.4044,2.4495,2.3794,2.4283,716727,0
+UXI.US,D,20100709,000000,2.4378,2.4707,2.4315,2.4701,145865,0
+UXI.US,D,20100712,000000,2.4668,2.4827,2.4203,2.4485,229888,0
+UXI.US,D,20100713,000000,2.4882,2.573,2.4882,2.5522,1360534,0
+UXI.US,D,20100714,000000,2.5672,2.5822,2.5157,2.5562,799528,0
+UXI.US,D,20100715,000000,2.5712,2.5712,2.4724,2.5447,403569,0
+UXI.US,D,20100716,000000,2.4812,2.4974,2.3684,2.3754,900930,0
+UXI.US,D,20100719,000000,2.4044,2.4203,2.3529,2.4066,659851,0
+UXI.US,D,20100720,000000,2.3642,2.4852,2.3188,2.4852,587724,0
+UXI.US,D,20100721,000000,2.536,2.536,2.4338,2.4628,325746,0
+UXI.US,D,20100722,000000,2.5392,2.6267,2.5392,2.6125,403089,0
+UXI.US,D,20100723,000000,2.5847,2.7243,2.5847,2.7149,312922,0
+UXI.US,D,20100726,000000,2.7374,2.8045,2.7236,2.8045,513265,0
+UXI.US,D,20100727,000000,2.8535,2.8642,2.7441,2.7601,813806,0
+UXI.US,D,20100728,000000,2.7642,2.7642,2.7099,2.7299,473869,0
+UXI.US,D,20100729,000000,2.7601,2.7715,2.663,2.7066,389075,0
+UXI.US,D,20100730,000000,2.6454,2.7374,2.605,2.7213,431299,0
+UXI.US,D,20100802,000000,2.8255,2.8255,2.7745,2.82,716177,0
+UXI.US,D,20100803,000000,2.807,2.82,2.765,2.7818,563320,0
+UXI.US,D,20100804,000000,2.788,2.8365,2.781,2.8325,439341,0
+UXI.US,D,20100805,000000,2.7972,2.8372,2.781,2.8275,326619,0
+UXI.US,D,20100806,000000,2.765,2.8168,2.7221,2.8045,542349,0
+UXI.US,D,20100809,000000,2.8372,2.847,2.8118,2.8398,353326,0
+UXI.US,D,20100810,000000,2.7912,2.8125,2.7391,2.7835,449000,0
+UXI.US,D,20100811,000000,2.6672,2.693,2.5554,2.584,822496,0
+UXI.US,D,20100812,000000,2.482,2.553,2.4653,2.5367,768182,0
+UXI.US,D,20100813,000000,2.5247,2.5464,2.5115,2.5204,196917,0
+UXI.US,D,20100816,000000,2.5052,2.5367,2.4461,2.5172,944124,0
+UXI.US,D,20100817,000000,2.5587,2.6582,2.5587,2.6157,437793,0
+UXI.US,D,20100818,000000,2.6082,2.6487,2.5787,2.6292,182903,0
+UXI.US,D,20100819,000000,2.6,2.6162,2.4875,2.519,571258,0
+UXI.US,D,20100820,000000,2.4844,2.499,2.4428,2.4924,225224,0
+UXI.US,D,20100823,000000,2.5214,2.5457,2.4331,2.4371,250938,0
+UXI.US,D,20100824,000000,2.3874,2.3874,2.3004,2.3452,656028,0
+UXI.US,D,20100825,000000,2.3188,2.3642,2.245,2.3504,721293,0
+UXI.US,D,20100826,000000,2.3784,2.4099,2.3253,2.3308,237257,0
+UXI.US,D,20100827,000000,2.3642,2.4363,2.3083,2.4315,352821,0
+UXI.US,D,20100830,000000,2.4006,2.4348,2.356,2.356,150781,0
+UXI.US,D,20100831,000000,2.325,2.3672,2.3025,2.333,121893,0
+UXI.US,D,20100901,000000,2.4228,2.5222,2.4099,2.5115,554598,0
+UXI.US,D,20100902,000000,2.5222,2.5902,2.5222,2.5847,191345,0
+UXI.US,D,20100903,000000,2.6567,2.6954,2.6267,2.6644,448792,0
+UXI.US,D,20100907,000000,2.6325,2.639,2.6,2.6082,252764,0
+UXI.US,D,20100908,000000,2.6205,2.679,2.6205,2.651,249057,0
+UXI.US,D,20100909,000000,2.7131,2.7236,2.6372,2.6652,260329,0
+UXI.US,D,20100910,000000,2.6704,2.7091,2.663,2.6944,116029,0
+UXI.US,D,20100913,000000,2.7768,2.7802,2.7416,2.7618,213120,0
+UXI.US,D,20100914,000000,2.7406,2.7778,2.7283,2.7466,325550,0
+UXI.US,D,20100915,000000,2.7221,2.7665,2.7041,2.7579,211883,0
+UXI.US,D,20100916,000000,2.7356,2.7563,2.7268,2.7446,358105,0
+UXI.US,D,20100917,000000,2.7752,2.7938,2.7333,2.7898,593716,0
+UXI.US,D,20100920,000000,2.8002,2.8837,2.8002,2.873,201824,0
+UXI.US,D,20100921,000000,2.8855,2.9112,2.8552,2.8755,371518,0
+UXI.US,D,20100922,000000,2.8905,2.901,2.8175,2.8415,414489,0
+UXI.US,D,20100923,000000,2.7865,2.8315,2.7546,2.7642,606146,0
+UXI.US,D,20100924,000000,2.8437,2.9128,2.827,2.9112,534508,0
+UXI.US,D,20100927,000000,2.9402,2.9402,2.8692,2.8692,179273,0
+UXI.US,D,20100928,000000,2.877,2.9192,2.802,2.909,392629,0
+UXI.US,D,20100929,000000,2.8945,2.9275,2.8792,2.9072,252192,0
+UXI.US,D,20100930,000000,2.961,2.9828,2.8675,2.8948,352485,0
+UXI.US,D,20101001,000000,2.9445,2.955,2.8888,2.909,1523511,0
+UXI.US,D,20101004,000000,2.9185,2.9185,2.8082,2.843,270408,0
+UXI.US,D,20101005,000000,2.9095,3.0057,2.904,2.9873,616929,0
+UXI.US,D,20101006,000000,3.0049,3.0279,2.9778,3.0081,177183,0
+UXI.US,D,20101007,000000,3.0297,3.0334,2.9727,3.0107,203746,0
+UXI.US,D,20101008,000000,3.0232,3.0753,2.9984,3.0588,279290,0
+UXI.US,D,20101011,000000,3.0988,3.0988,3.0341,3.0467,308942,0
+UXI.US,D,20101012,000000,3.0239,3.062,2.9658,3.0491,171299,0
+UXI.US,D,20101013,000000,3.097,3.166,3.0878,3.1313,256314,0
+UXI.US,D,20101014,000000,3.1563,3.1563,3.066,3.1076,191225,0
+UXI.US,D,20101015,000000,3.126,3.137,3.0381,3.07,139393,0
+UXI.US,D,20101018,000000,3.0501,3.086,3.0501,3.0828,151897,0
+UXI.US,D,20101019,000000,3.0297,3.0451,2.9525,2.9904,315924,0
+UXI.US,D,20101020,000000,3.0157,3.0903,2.9984,3.0676,375385,0
+UXI.US,D,20101021,000000,3.1046,3.145,3.062,3.1086,206303,0
+UXI.US,D,20101022,000000,3.0963,3.114,3.0778,3.1108,195628,0
+UXI.US,D,20101025,000000,3.1686,3.2018,3.1388,3.1403,158382,0
+UXI.US,D,20101026,000000,3.0938,3.142,3.0803,3.1196,230596,0
+UXI.US,D,20101027,000000,3.0628,3.0836,3.0131,3.082,966780,0
+UXI.US,D,20101028,000000,3.1196,3.1196,3.0272,3.0646,194391,0
+UXI.US,D,20101029,000000,3.0449,3.091,3.0449,3.0818,488764,0
+UXI.US,D,20101101,000000,3.1126,3.1556,3.0501,3.0796,206019,0
+UXI.US,D,20101102,000000,3.1268,3.1458,3.1086,3.137,153043,0
+UXI.US,D,20101103,000000,3.1766,3.1766,3.086,3.1446,654847,0
+UXI.US,D,20101104,000000,3.2076,3.2919,3.2076,3.2867,1174944,0
+UXI.US,D,20101105,000000,3.2735,3.3444,3.2735,3.3219,194827,0
+UXI.US,D,20101108,000000,3.3057,3.3147,3.2817,3.3045,165595,0
+UXI.US,D,20101109,000000,3.3309,3.3309,3.2313,3.2503,281680,0
+UXI.US,D,20101110,000000,3.228,3.2608,3.1976,3.2536,133577,0
+UXI.US,D,20101111,000000,3.2176,3.2288,3.179,3.2273,258788,0
+UXI.US,D,20101112,000000,3.175,3.2083,3.117,3.1476,374737,0
+UXI.US,D,20101115,000000,3.1636,3.2223,3.1476,3.1676,150997,0
+UXI.US,D,20101116,000000,3.115,3.1363,3.0367,3.0686,577358,0
+UXI.US,D,20101117,000000,3.07,3.086,3.0459,3.074,75997,0
+UXI.US,D,20101118,000000,3.158,3.2068,3.137,3.179,206916,0
+UXI.US,D,20101119,000000,3.179,3.2116,3.1523,3.2108,107371,0
+UXI.US,D,20101122,000000,3.166,3.2033,3.126,3.2008,307466,0
+UXI.US,D,20101123,000000,3.1378,3.1378,3.0956,3.1213,210210,0
+UXI.US,D,20101124,000000,3.1438,3.2593,3.1438,3.2536,184673,0
+UXI.US,D,20101126,000000,3.2068,3.2298,3.1888,3.216,108355,0
+UXI.US,D,20101129,000000,3.1848,3.216,3.118,3.2018,516407,0
+UXI.US,D,20101130,000000,3.1263,3.2046,3.1223,3.1818,135234,0
+UXI.US,D,20101201,000000,3.2967,3.3534,3.2912,3.3436,275880,0
+UXI.US,D,20101202,000000,3.3664,3.4578,3.3646,3.4491,532994,0
+UXI.US,D,20101203,000000,3.4031,3.4891,3.4031,3.4786,288124,0
+UXI.US,D,20101206,000000,3.4476,3.4891,3.4446,3.4768,161485,0
+UXI.US,D,20101207,000000,3.5571,3.561,3.5041,3.5041,423907,0
+UXI.US,D,20101208,000000,3.5146,3.5208,3.4744,3.4956,526658,0
+UXI.US,D,20101209,000000,3.5351,3.5351,3.4948,3.5074,60330,0
+UXI.US,D,20101210,000000,3.5496,3.5937,3.5216,3.5827,255458,0
+UXI.US,D,20101213,000000,3.6366,3.6366,3.5827,3.5835,345900,0
+UXI.US,D,20101214,000000,3.571,3.6406,3.571,3.614,200271,0
+UXI.US,D,20101215,000000,3.5853,3.6486,3.5777,3.5827,366935,0
+UXI.US,D,20101216,000000,3.5945,3.6542,3.5835,3.6509,276368,0
+UXI.US,D,20101217,000000,3.6592,3.6689,3.6197,3.6502,346209,0
+UXI.US,D,20101220,000000,3.6966,3.6966,3.607,3.6432,176975,0
+UXI.US,D,20101221,000000,3.6766,3.7086,3.6719,3.6999,234383,0
+UXI.US,D,20101222,000000,3.7276,3.7276,3.7006,3.7229,226662,0
+UXI.US,D,20101223,000000,3.7194,3.7212,3.6869,3.7024,156065,0
+UXI.US,D,20101227,000000,3.6869,3.7236,3.6656,3.7179,46776,0
+UXI.US,D,20101228,000000,3.7072,3.7244,3.6902,3.7219,118387,0
+UXI.US,D,20101229,000000,3.7289,3.7444,3.7216,3.7216,126797,0
+UXI.US,D,20101230,000000,3.7289,3.7289,3.7109,3.7126,94682,0
+UXI.US,D,20101231,000000,3.6869,3.7254,3.6869,3.7122,57336,0
+UXI.US,D,20110103,000000,3.7779,3.8192,3.7732,3.7772,226033,0
+UXI.US,D,20110104,000000,3.7929,3.7929,3.6792,3.7496,2014316,0
+UXI.US,D,20110105,000000,3.7382,3.8029,3.7024,3.7874,439245,0
+UXI.US,D,20110106,000000,3.7882,3.8199,3.7644,3.7842,181707,0
+UXI.US,D,20110107,000000,3.7802,3.8312,3.7422,3.7874,341341,0
+UXI.US,D,20110110,000000,3.7536,3.8266,3.7329,3.8112,265272,0
+UXI.US,D,20110111,000000,3.8678,3.8688,3.8072,3.8399,455901,0
+UXI.US,D,20110112,000000,3.9193,3.9228,3.8755,3.9128,241584,0
+UXI.US,D,20110113,000000,3.9584,3.9584,3.8963,3.9065,433677,0
+UXI.US,D,20110114,000000,3.8988,3.9487,3.8915,3.947,137587,0
+UXI.US,D,20110118,000000,3.9512,4.0034,3.9512,4.0034,284270,0
+UXI.US,D,20110119,000000,3.9882,4.0082,3.8875,3.9038,200163,0
+UXI.US,D,20110120,000000,3.8655,3.8938,3.8079,3.8591,362452,0
+UXI.US,D,20110121,000000,3.937,3.9794,3.9105,3.9292,279422,0
+UXI.US,D,20110124,000000,3.9424,4.0252,3.9424,4.0197,242909,0
+UXI.US,D,20110125,000000,3.9904,4.014,3.947,4.014,390587,0
+UXI.US,D,20110126,000000,4.055,4.092,4.0197,4.074,406643,0
+UXI.US,D,20110127,000000,4.0982,4.1162,4.0557,4.104,540892,0
+UXI.US,D,20110128,000000,4.1137,4.1471,3.931,3.9384,434149,0
+UXI.US,D,20110131,000000,3.9792,4.0322,3.9672,4.0197,578606,0
+UXI.US,D,20110201,000000,4.0972,4.1689,4.0707,4.1583,472453,0
+UXI.US,D,20110202,000000,4.1446,4.1753,4.1291,4.1329,614335,0
+UXI.US,D,20110203,000000,4.122,4.1491,4.087,4.1409,153467,0
+UXI.US,D,20110204,000000,4.1401,4.1729,4.1234,4.1681,341257,0
+UXI.US,D,20110207,000000,4.2168,4.2685,4.1841,4.243,816460,0
+UXI.US,D,20110208,000000,4.2882,4.3068,4.2368,4.3038,735915,0
+UXI.US,D,20110209,000000,4.3038,4.3038,4.2512,4.2932,314242,0
+UXI.US,D,20110210,000000,4.252,4.3492,4.236,4.3362,607650,0
+UXI.US,D,20110211,000000,4.331,4.4189,4.299,4.4065,685481,0
+UXI.US,D,20110214,000000,4.4389,4.4389,4.3868,4.4121,751775,0
+UXI.US,D,20110215,000000,4.408,4.408,4.3412,4.3652,620828,0
+UXI.US,D,20110216,000000,4.4022,4.4374,4.3788,4.4189,414131,0
+UXI.US,D,20110218,000000,4.4867,4.4867,4.4317,4.4639,621180,0
+UXI.US,D,20110222,000000,4.3332,4.3772,4.1829,4.2076,1201763,0
+UXI.US,D,20110223,000000,4.1841,4.1841,3.9664,4.0517,1849545,0
+UXI.US,D,20110224,000000,4.0282,4.1386,4.0072,4.0935,963465,0
+UXI.US,D,20110225,000000,4.1439,4.1899,4.1329,4.1891,479521,0
+UXI.US,D,20110228,000000,4.244,4.2583,4.1803,4.223,364902,0
+UXI.US,D,20110301,000000,4.2702,4.2702,4.0314,4.0492,506608,0
+UXI.US,D,20110302,000000,4.0339,4.1401,4.0204,4.0902,369289,0
+UXI.US,D,20110303,000000,4.1821,4.3022,4.1821,4.2825,474674,0
+UXI.US,D,20110304,000000,4.3052,4.3052,4.1361,4.2043,364345,0
+UXI.US,D,20110307,000000,4.2285,4.248,4.0667,4.117,302638,0
+UXI.US,D,20110308,000000,4.1152,4.267,4.0972,4.2343,358105,0
+UXI.US,D,20110309,000000,4.2076,4.2462,4.1571,4.2208,115304,0
+UXI.US,D,20110310,000000,4.0804,4.1202,4.0197,4.0354,525389,0
+UXI.US,D,20110311,000000,4.0072,4.1361,3.9992,4.112,483024,0
+UXI.US,D,20110314,000000,4.0362,4.0757,3.957,4.0492,215057,0
+UXI.US,D,20110315,000000,3.8478,4.0114,3.7594,3.9672,1143222,0
+UXI.US,D,20110316,000000,3.931,3.9577,3.7679,3.8159,1016367,0
+UXI.US,D,20110317,000000,3.9422,4.001,3.8953,3.9208,252752,0
+UXI.US,D,20110318,000000,4.0652,4.0652,3.9624,3.9752,533595,0
+UXI.US,D,20110321,000000,4.107,4.1673,4.0707,4.1499,529964,0
+UXI.US,D,20110322,000000,4.1579,4.1593,4.078,4.0887,389307,0
+UXI.US,D,20110323,000000,4.0714,4.1346,4.03,4.112,392833,0
+UXI.US,D,20110324,000000,4.1746,4.2053,4.104,4.1939,371346,0
+UXI.US,D,20110325,000000,4.2375,4.2825,4.2019,4.2352,500132,0
+UXI.US,D,20110328,000000,4.2505,4.2842,4.2142,4.216,284490,0
+UXI.US,D,20110329,000000,4.2104,4.2842,4.1656,4.28,394382,0
+UXI.US,D,20110330,000000,4.3365,4.3535,4.3015,4.3302,360663,0
+UXI.US,D,20110331,000000,4.3315,4.377,4.311,4.364,384659,0
+UXI.US,D,20110401,000000,4.4249,4.4797,4.4141,4.4351,646609,0
+UXI.US,D,20110404,000000,4.4629,4.4699,4.4231,4.4524,170006,0
+UXI.US,D,20110405,000000,4.4391,4.4837,4.4114,4.4319,142635,0
+UXI.US,D,20110406,000000,4.4747,4.4869,4.3985,4.4424,168633,0
+UXI.US,D,20110407,000000,4.4557,4.4651,4.363,4.4025,301222,0
+UXI.US,D,20110408,000000,4.4337,4.4474,4.2792,4.3228,259772,0
+UXI.US,D,20110411,000000,4.3355,4.363,4.2745,4.3045,216767,0
+UXI.US,D,20110412,000000,4.248,4.2785,4.1963,4.228,408981,0
+UXI.US,D,20110413,000000,4.2792,4.281,4.1891,4.2248,199839,0
+UXI.US,D,20110414,000000,4.1699,4.24,4.1202,4.2352,219320,0
+UXI.US,D,20110415,000000,4.2455,4.2982,4.2288,4.2688,378327,0
+UXI.US,D,20110418,000000,4.1386,4.1609,4.0732,4.1516,382634,0
+UXI.US,D,20110419,000000,4.1821,4.2208,4.1786,4.216,342034,0
+UXI.US,D,20110420,000000,4.3575,4.383,4.3235,4.3485,649788,0
+UXI.US,D,20110421,000000,4.4042,4.4108,4.3485,4.387,165315,0
+UXI.US,D,20110425,000000,4.387,4.387,4.3335,4.351,529364,0
+UXI.US,D,20110426,000000,4.391,4.5258,4.391,4.4951,687838,0
+UXI.US,D,20110427,000000,4.5226,4.5593,4.4499,4.5443,634133,0
+UXI.US,D,20110428,000000,4.534,4.5836,4.534,4.5636,508918,0
+UXI.US,D,20110429,000000,4.5851,4.6183,4.5818,4.5863,297711,0
+UXI.US,D,20110502,000000,4.6331,4.6476,4.5668,4.5818,445377,0
+UXI.US,D,20110503,000000,4.5323,4.5851,4.4811,4.5323,388234,0
+UXI.US,D,20110504,000000,4.5098,4.5116,4.3732,4.409,401763,0
+UXI.US,D,20110505,000000,4.3405,4.4517,4.3228,4.3585,484221,0
+UXI.US,D,20110506,000000,4.4474,4.5203,4.3968,4.4257,563368,0
+UXI.US,D,20110509,000000,4.4257,4.4936,4.4058,4.4664,226510,0
+UXI.US,D,20110510,000000,4.5066,4.5668,4.505,4.5488,398789,0
+UXI.US,D,20110511,000000,4.5316,4.5536,4.4129,4.4491,351016,0
+UXI.US,D,20110512,000000,4.4159,4.4904,4.3692,4.4664,317168,0
+UXI.US,D,20110513,000000,4.4919,4.4936,4.3527,4.3678,313226,0
+UXI.US,D,20110516,000000,4.317,4.3985,4.3138,4.3178,249586,0
+UXI.US,D,20110517,000000,4.2728,4.276,4.1689,4.215,508982,0
+UXI.US,D,20110518,000000,4.2192,4.3295,4.2006,4.3245,161837,0
+UXI.US,D,20110519,000000,4.371,4.4224,4.3278,4.3732,158033,0
+UXI.US,D,20110520,000000,4.3415,4.3452,4.2615,4.294,126760,0
+UXI.US,D,20110523,000000,4.1721,4.1859,4.1187,4.1579,260489,0
+UXI.US,D,20110524,000000,4.1859,4.1859,4.0887,4.108,295614,0
+UXI.US,D,20110525,000000,4.0797,4.2029,4.0637,4.1739,236036,0
+UXI.US,D,20110526,000000,4.1663,4.228,4.1313,4.215,196200,0
+UXI.US,D,20110527,000000,4.2565,4.2932,4.2472,4.2677,352905,0
+UXI.US,D,20110531,000000,4.3322,4.3698,4.2772,4.3522,217731,0
+UXI.US,D,20110601,000000,4.338,4.3445,4.0902,4.0942,310872,0
+UXI.US,D,20110602,000000,4.092,4.1423,4.074,4.1102,92649,0
+UXI.US,D,20110603,000000,3.985,4.0484,3.9664,3.9954,613350,0
+UXI.US,D,20110606,000000,3.964,3.9937,3.9168,3.932,643251,0
+UXI.US,D,20110607,000000,3.9592,3.9954,3.9374,3.9374,197025,0
+UXI.US,D,20110608,000000,3.9225,3.9292,3.8671,3.8745,262278,0
+UXI.US,D,20110609,000000,3.8835,3.9632,3.8828,3.9337,174881,0
+UXI.US,D,20110610,000000,3.9081,3.9128,3.7976,3.8124,472729,0
+UXI.US,D,20110613,000000,3.8389,3.8555,3.7849,3.8094,142291,0
+UXI.US,D,20110614,000000,3.8915,3.973,3.8835,3.943,496969,0
+UXI.US,D,20110615,000000,3.8865,3.9128,3.8109,3.8189,168201,0
+UXI.US,D,20110616,000000,3.8332,3.8721,3.7634,3.8332,140549,0
+UXI.US,D,20110617,000000,3.8891,3.9193,3.8316,3.8541,2882560,0
+UXI.US,D,20110620,000000,3.8316,3.9208,3.8316,3.9095,168597,0
+UXI.US,D,20110621,000000,3.951,4.0564,3.951,4.0394,255158,0
+UXI.US,D,20110622,000000,4.0354,4.074,3.9954,3.997,292532,0
+UXI.US,D,20110623,000000,3.8865,3.9834,3.8264,3.9777,263295,0
+UXI.US,D,20110624,000000,3.9912,3.9912,3.8931,3.9003,156829,0
+UXI.US,D,20110627,000000,3.8963,3.98,3.8821,3.9527,333116,0
+UXI.US,D,20110628,000000,3.9962,4.074,3.976,4.074,181342,0
+UXI.US,D,20110629,000000,4.121,4.1409,4.07,4.1194,484941,0
+UXI.US,D,20110630,000000,4.1494,4.2635,4.1416,4.2515,364926,0
+UXI.US,D,20110701,000000,4.281,4.4224,4.2432,4.4025,1044762,0
+UXI.US,D,20110705,000000,4.4241,4.4241,4.3492,4.367,439233,0
+UXI.US,D,20110706,000000,4.3365,4.4264,4.3365,4.405,294040,0
+UXI.US,D,20110707,000000,4.4987,4.5316,4.4634,4.5027,487919,0
+UXI.US,D,20110708,000000,4.3732,4.401,4.3348,4.401,644592,0
+UXI.US,D,20110711,000000,4.2915,4.3038,4.1973,4.2263,452839,0
+UXI.US,D,20110712,000000,4.2011,4.2104,4.1346,4.1414,218000,0
+UXI.US,D,20110713,000000,4.2119,4.267,4.1579,4.1656,148083,0
+UXI.US,D,20110714,000000,4.1609,4.22,4.0554,4.078,342670,0
+UXI.US,D,20110715,000000,4.1127,4.1127,4.0197,4.0772,216394,0
+UXI.US,D,20110718,000000,4.0212,4.038,3.9374,3.98,240527,0
+UXI.US,D,20110719,000000,4.0577,4.1187,4.0147,4.0997,257747,0
+UXI.US,D,20110720,000000,4.1401,4.1491,4.1022,4.1273,235716,0
+UXI.US,D,20110721,000000,4.1729,4.2522,4.1593,4.2368,355511,0
+UXI.US,D,20110722,000000,4.2222,4.2222,4.1409,4.1713,176123,0
+UXI.US,D,20110725,000000,4.0912,4.1973,4.087,4.1583,153003,0
+UXI.US,D,20110726,000000,4.1441,4.1441,3.9992,4.0154,395243,0
+UXI.US,D,20110727,000000,3.9697,3.9697,3.7834,3.7994,902964,0
+UXI.US,D,20110728,000000,3.8189,3.8545,3.7169,3.7264,876333,0
+UXI.US,D,20110729,000000,3.6456,3.7516,3.5875,3.6926,342058,0
+UXI.US,D,20110801,000000,3.7936,3.7944,3.5607,3.6422,723691,0
+UXI.US,D,20110802,000000,3.606,3.607,3.3856,3.3878,438041,0
+UXI.US,D,20110803,000000,3.4044,3.4481,3.272,3.4448,1037093,0
+UXI.US,D,20110804,000000,3.3417,3.3417,3.0613,3.0748,1035524,0
+UXI.US,D,20110805,000000,3.0576,3.1996,2.9042,3.0623,493947,0
+UXI.US,D,20110808,000000,2.8092,2.9305,2.621,2.6217,1394137,0
+UXI.US,D,20110809,000000,2.6894,2.8602,2.531,2.8602,524676,0
+UXI.US,D,20110810,000000,2.761,2.7872,2.5917,2.5974,467053,0
+UXI.US,D,20110811,000000,2.644,2.9112,2.6217,2.8358,281104,0
+UXI.US,D,20110812,000000,2.9032,2.9675,2.8585,2.9365,574556,0
+UXI.US,D,20110815,000000,3.0134,3.0518,2.981,3.0479,414785,0
+UXI.US,D,20110816,000000,2.9642,3.0084,2.9202,2.9542,223519,0
+UXI.US,D,20110817,000000,2.9959,3.0329,2.8995,2.9328,221146,0
+UXI.US,D,20110818,000000,2.8045,2.8045,2.5462,2.6107,487411,0
+UXI.US,D,20110819,000000,2.4987,2.6472,2.4922,2.5042,813245,0
+UXI.US,D,20110822,000000,2.625,2.6422,2.5197,2.526,427377,0
+UXI.US,D,20110823,000000,2.5204,2.697,2.5204,2.697,431869,0
+UXI.US,D,20110824,000000,2.7002,2.8225,2.692,2.8182,193074,0
+UXI.US,D,20110825,000000,2.7792,2.7948,2.7066,2.7106,245502,0
+UXI.US,D,20110826,000000,2.6847,2.847,2.5854,2.8318,253096,0
+UXI.US,D,20110829,000000,2.9235,3.0361,2.9235,3.0281,189832,0
+UXI.US,D,20110830,000000,2.9952,3.1208,2.9675,3.0838,510675,0
+UXI.US,D,20110831,000000,3.1293,3.206,3.0683,3.109,283618,0
+UXI.US,D,20110901,000000,3.099,3.2028,3.0077,3.0109,199803,0
+UXI.US,D,20110902,000000,2.8637,2.8875,2.7908,2.8328,204598,0
+UXI.US,D,20110906,000000,2.6297,2.761,2.6162,2.761,197145,0
+UXI.US,D,20110907,000000,2.8588,2.9448,2.8418,2.9308,207060,0
+UXI.US,D,20110908,000000,2.9078,2.9462,2.8318,2.848,100285,0
+UXI.US,D,20110909,000000,2.7556,2.7882,2.6494,2.6887,233230,0
+UXI.US,D,20110912,000000,2.6162,2.7002,2.5854,2.6954,179185,0
+UXI.US,D,20110913,000000,2.7291,2.8218,2.693,2.8062,217503,0
+UXI.US,D,20110914,000000,2.8408,2.9795,2.7268,2.913,398329,0
+UXI.US,D,20110915,000000,2.9745,3.0272,2.937,3.0174,397869,0
+UXI.US,D,20110916,000000,3.0467,3.0826,2.9884,3.0357,184933,0
+UXI.US,D,20110919,000000,2.9365,3.0001,2.8823,2.9705,284146,0
+UXI.US,D,20110920,000000,2.9835,3.0479,2.917,2.917,128437,0
+UXI.US,D,20110921,000000,2.899,2.9158,2.692,2.692,242696,0
+UXI.US,D,20110922,000000,2.5452,2.5644,2.4184,2.4864,602723,0
+UXI.US,D,20110923,000000,2.4608,2.5712,2.4608,2.5314,260501,0
+UXI.US,D,20110926,000000,2.5702,2.665,2.4977,2.6637,437553,0
+UXI.US,D,20110927,000000,2.7875,2.858,2.7359,2.7513,551552,0
+UXI.US,D,20110928,000000,2.7618,2.794,2.6307,2.6397,73831,0
+UXI.US,D,20110929,000000,2.7043,2.761,2.587,2.678,180573,0
+UXI.US,D,20110930,000000,2.5914,2.6287,2.5107,2.519,237245,0
+UXI.US,D,20111003,000000,2.4847,2.5307,2.357,2.358,435931,0
+UXI.US,D,20111004,000000,2.2642,2.5024,2.2386,2.4912,358409,0
+UXI.US,D,20111005,000000,2.5,2.6177,2.4814,2.613,197681,0
+UXI.US,D,20111006,000000,2.6194,2.7359,2.5777,2.7291,183591,0
+UXI.US,D,20111007,000000,2.777,2.777,2.6502,2.6912,374196,0
+UXI.US,D,20111010,000000,2.8102,2.8842,2.8062,2.8772,167136,0
+UXI.US,D,20111011,000000,2.862,2.923,2.844,2.9108,154451,0
+UXI.US,D,20111012,000000,2.979,3.0516,2.9488,2.9981,443409,0
+UXI.US,D,20111013,000000,2.9458,2.9662,2.8765,2.9538,179225,0
+UXI.US,D,20111014,000000,3.0449,3.0593,3.0021,3.0449,159823,0
+UXI.US,D,20111017,000000,3.0261,3.0317,2.8808,2.8808,135835,0
+UXI.US,D,20111018,000000,2.9198,3.085,2.9108,3.0387,401775,0
+UXI.US,D,20111019,000000,3.0424,3.058,2.9598,2.9605,84947,0
+UXI.US,D,20111020,000000,2.9847,3.0179,2.9015,2.9971,42834,0
+UXI.US,D,20111021,000000,3.0778,3.1346,3.0586,3.1346,203285,0
+UXI.US,D,20111024,000000,3.1396,3.2571,3.1396,3.2513,259400,0
+UXI.US,D,20111025,000000,3.2208,3.2208,3.0818,3.11,220361,0
+UXI.US,D,20111026,000000,3.2168,3.2273,3.085,3.179,270348,0
+UXI.US,D,20111027,000000,3.4044,3.5168,3.3322,3.4608,465343,0
+UXI.US,D,20111028,000000,3.4401,3.4808,3.4238,3.4601,130379,0
+UXI.US,D,20111031,000000,3.3484,3.3758,3.2726,3.2726,121433,0
+UXI.US,D,20111101,000000,3.0324,3.1588,2.9957,3.0628,330290,0
+UXI.US,D,20111102,000000,3.157,3.2153,3.149,3.1766,113467,0
+UXI.US,D,20111103,000000,3.2603,3.3651,3.2305,3.3514,255882,0
+UXI.US,D,20111104,000000,3.2745,3.3197,3.2026,3.3125,82553,0
+UXI.US,D,20111107,000000,3.3002,3.3329,3.2043,3.3157,106378,0
+UXI.US,D,20111108,000000,3.3481,3.4084,3.2693,3.4001,100221,0
+UXI.US,D,20111109,000000,3.2153,3.2473,3.1076,3.126,268278,0
+UXI.US,D,20111110,000000,3.2258,3.2448,3.1676,3.1898,142351,0
+UXI.US,D,20111111,000000,3.2952,3.3731,3.2892,3.3474,167148,0
+UXI.US,D,20111114,000000,3.3456,3.3546,3.2646,3.2922,153355,0
+UXI.US,D,20111115,000000,3.2718,3.3634,3.2668,3.3367,114275,0
+UXI.US,D,20111116,000000,3.27,3.3521,3.2473,3.2483,101347,0
+UXI.US,D,20111117,000000,3.21,3.2233,3.0916,3.1213,147375,0
+UXI.US,D,20111118,000000,3.137,3.1733,3.1068,3.1321,227190,0
+UXI.US,D,20111121,000000,3.0229,3.0379,2.934,2.9997,392349,0
+UXI.US,D,20111122,000000,2.9758,3.0029,2.9205,2.9598,301546,0
+UXI.US,D,20111123,000000,2.9085,2.9085,2.7972,2.8168,288392,0
+UXI.US,D,20111125,000000,2.774,2.8743,2.7733,2.794,164859,0
+UXI.US,D,20111128,000000,2.9807,3.0072,2.953,2.9798,147791,0
+UXI.US,D,20111129,000000,3.0039,3.0491,2.9718,3.0021,123951,0
+UXI.US,D,20111130,000000,3.1808,3.2977,3.1808,3.2977,259472,0
+UXI.US,D,20111201,000000,3.2686,3.3157,3.2636,3.2726,122861,0
+UXI.US,D,20111202,000000,3.3546,3.3796,3.2718,3.2787,531089,0
+UXI.US,D,20111205,000000,3.3634,3.4084,3.3125,3.3417,320042,0
+UXI.US,D,20111206,000000,3.3189,3.3936,3.3189,3.3554,199475,0
+UXI.US,D,20111207,000000,3.2686,3.3568,3.2538,3.3568,588914,0
+UXI.US,D,20111208,000000,3.2852,3.3009,3.1628,3.1628,78991,0
+UXI.US,D,20111209,000000,3.2233,3.3367,3.2233,3.3237,200691,0
+UXI.US,D,20111212,000000,3.2323,3.2408,3.1508,3.2086,157893,0
+UXI.US,D,20111213,000000,3.2498,3.2827,3.0886,3.1086,171459,0
+UXI.US,D,20111214,000000,3.086,3.097,3.0179,3.0424,246091,0
+UXI.US,D,20111215,000000,3.1298,3.1298,3.0523,3.0726,117705,0
+UXI.US,D,20111216,000000,3.1428,3.1833,3.0876,3.1068,100762,0
+UXI.US,D,20111219,000000,3.1466,3.1676,3.0229,3.0307,323485,0
+UXI.US,D,20111220,000000,3.1963,3.2556,3.1963,3.2491,178084,0
+UXI.US,D,20111221,000000,3.2153,3.2611,3.1718,3.2611,144389,0
+UXI.US,D,20111222,000000,3.2779,3.3322,3.2653,3.3099,148743,0
+UXI.US,D,20111223,000000,3.3424,3.3781,3.3212,3.3781,107215,0
+UXI.US,D,20111227,000000,3.3684,3.3888,3.3474,3.3701,108599,0
+UXI.US,D,20111228,000000,3.3322,3.3399,3.2578,3.2611,64221,0
+UXI.US,D,20111229,000000,3.2952,3.3528,3.2812,3.3417,48786,0
+UXI.US,D,20111230,000000,3.3458,3.3571,3.3232,3.3257,51920,0
+UXI.US,D,20120103,000000,3.4504,3.5056,3.4368,3.4376,260850,0
+UXI.US,D,20120104,000000,3.4076,3.4674,3.3958,3.4631,82974,0
+UXI.US,D,20120105,000000,3.3936,3.4856,3.3676,3.4791,582761,0
+UXI.US,D,20120106,000000,3.4656,3.4928,3.4656,3.4726,62063,0
+UXI.US,D,20120109,000000,3.4766,3.5281,3.4656,3.5231,156201,0
+UXI.US,D,20120110,000000,3.6133,3.6295,3.5963,3.6197,412867,0
+UXI.US,D,20120111,000000,3.6213,3.6569,3.6125,3.6519,67503,0
+UXI.US,D,20120112,000000,3.6634,3.7189,3.6277,3.7164,119591,0
+UXI.US,D,20120113,000000,3.6456,3.6569,3.581,3.6569,72334,0
+UXI.US,D,20120117,000000,3.7339,3.7632,3.6919,3.6919,110917,0
+UXI.US,D,20120118,000000,3.7016,3.7822,3.6809,3.7822,80112,0
+UXI.US,D,20120119,000000,3.8229,3.8635,3.8136,3.8561,128845,0
+UXI.US,D,20120120,000000,3.8465,3.8465,3.7926,3.8262,79187,0
+UXI.US,D,20120123,000000,3.8236,3.8718,3.7696,3.8099,119959,0
+UXI.US,D,20120124,000000,3.7416,3.8009,3.7269,3.8009,86348,0
+UXI.US,D,20120125,000000,3.7706,3.9095,3.7516,3.8953,193074,0
+UXI.US,D,20120126,000000,3.9517,3.9584,3.8505,3.8785,218944,0
+UXI.US,D,20120127,000000,3.8386,3.8895,3.8372,3.8895,114347,0
+UXI.US,D,20120130,000000,3.7784,3.8571,3.7784,3.8561,36750,0
+UXI.US,D,20120131,000000,3.8605,3.8605,3.8154,3.8316,26150,0
+UXI.US,D,20120201,000000,3.9208,3.9737,3.9065,3.9397,176571,0
+UXI.US,D,20120202,000000,3.9517,3.9622,3.9257,3.9257,74380,0
+UXI.US,D,20120203,000000,4.0165,4.0814,4.0122,4.0772,168997,0
+UXI.US,D,20120206,000000,4.0147,4.0602,4.0147,4.051,66174,0
+UXI.US,D,20120207,000000,3.9962,4.055,3.9832,4.055,47337,0
+UXI.US,D,20120208,000000,4.055,4.0627,4.019,4.0524,87617,0
+UXI.US,D,20120209,000000,4.0894,4.092,4.0282,4.078,64777,0
+UXI.US,D,20120210,000000,3.972,3.992,3.9542,3.9784,89907,0
+UXI.US,D,20120213,000000,4.0644,4.0804,4.0017,4.075,113311,0
+UXI.US,D,20120214,000000,4.051,4.0587,4.001,4.057,44419,0
+UXI.US,D,20120215,000000,4.062,4.0764,3.9422,3.9584,114039,0
+UXI.US,D,20120216,000000,3.98,4.0542,3.9654,4.0387,139653,0
+UXI.US,D,20120217,000000,4.075,4.0952,4.0557,4.079,72655,0
+UXI.US,D,20120221,000000,4.0952,4.1194,4.062,4.0822,94369,0
+UXI.US,D,20120222,000000,4.0797,4.084,4.0484,4.0692,40808,0
+UXI.US,D,20120223,000000,4.0667,4.1097,4.066,4.1047,36678,0
+UXI.US,D,20120224,000000,4.1237,4.1494,4.1087,4.1087,54510,0
+UXI.US,D,20120227,000000,4.055,4.1313,4.0282,4.126,40976,0
+UXI.US,D,20120228,000000,4.1187,4.1276,4.0847,4.113,25866,0
+UXI.US,D,20120229,000000,4.1237,4.1356,4.0427,4.0564,185549,0
+UXI.US,D,20120301,000000,4.104,4.117,4.0637,4.0797,103704,0
+UXI.US,D,20120302,000000,4.0902,4.0924,4.0144,4.0304,113699,0
+UXI.US,D,20120305,000000,4.0122,4.0147,3.961,3.992,462205,0
+UXI.US,D,20120306,000000,3.8745,3.8745,3.7744,3.8109,437541,0
+UXI.US,D,20120307,000000,3.8563,3.9038,3.8563,3.8995,304308,0
+UXI.US,D,20120308,000000,3.9677,4.016,3.9364,4.0077,167016,0
+UXI.US,D,20120309,000000,4.0247,4.0762,3.987,4.0352,124875,0
+UXI.US,D,20120312,000000,4.0484,4.0484,4.029,4.0347,39872,0
+UXI.US,D,20120313,000000,4.0952,4.2021,4.0637,4.2021,135113,0
+UXI.US,D,20120314,000000,4.2215,4.2272,4.1723,4.1813,85972,0
+UXI.US,D,20120315,000000,4.1991,4.2812,4.1991,4.2812,176015,0
+UXI.US,D,20120316,000000,4.3035,4.3035,4.2708,4.2798,106742,0
+UXI.US,D,20120319,000000,4.2578,4.3208,4.257,4.2798,110669,0
+UXI.US,D,20120320,000000,4.1748,4.2063,4.1619,4.1909,76425,0
+UXI.US,D,20120321,000000,4.1976,4.2225,4.1976,4.2162,20002,0
+UXI.US,D,20120322,000000,4.1346,4.1346,4.0432,4.1102,393197,0
+UXI.US,D,20120323,000000,4.0704,4.1291,4.0664,4.1266,24229,0
+UXI.US,D,20120326,000000,4.2009,4.2442,4.2009,4.2442,42125,0
+UXI.US,D,20120327,000000,4.257,4.2628,4.2308,4.2308,50851,0
+UXI.US,D,20120328,000000,4.2145,4.2145,4.0932,4.1202,113663,0
+UXI.US,D,20120329,000000,4.1029,4.1723,4.0672,4.1723,82213,0
+UXI.US,D,20120330,000000,4.2142,4.2142,4.1803,4.1811,51812,0
+UXI.US,D,20120402,000000,4.1691,4.2708,4.1346,4.2388,78347,0
+UXI.US,D,20120403,000000,4.2188,4.2332,4.1673,4.1799,45640,0
+UXI.US,D,20120404,000000,4.1062,4.1273,4.0844,4.1273,37858,0
+UXI.US,D,20120405,000000,4.087,4.1244,4.0862,4.0862,30802,0
+UXI.US,D,20120409,000000,3.958,3.9717,3.9051,3.962,300040,0
+UXI.US,D,20120410,000000,3.926,3.926,3.7886,3.7984,98004,0
+UXI.US,D,20120411,000000,3.8851,3.8948,3.8613,3.8851,40760,0
+UXI.US,D,20120412,000000,3.8925,4.0392,3.8925,4.0352,191933,0
+UXI.US,D,20120413,000000,3.975,4.011,3.9357,3.9357,82637,0
+UXI.US,D,20120416,000000,3.9917,3.9917,3.9185,3.971,41789,0
+UXI.US,D,20120417,000000,4.0217,4.1054,4.0184,4.087,88449,0
+UXI.US,D,20120418,000000,4.0312,4.0584,4.0312,4.0584,25722,0
+UXI.US,D,20120419,000000,4.0384,4.0522,3.9472,3.9837,40508,0
+UXI.US,D,20120420,000000,4.0312,4.0547,4.0257,4.0384,41525,0
+UXI.US,D,20120423,000000,3.9357,3.9457,3.8738,3.941,148979,0
+UXI.US,D,20120424,000000,3.9652,4.0177,3.9652,4.007,108791,0
+UXI.US,D,20120425,000000,4.0602,4.1047,4.0577,4.0747,86945,0
+UXI.US,D,20120426,000000,4.0602,4.1283,4.0464,4.1227,105665,0
+UXI.US,D,20120427,000000,4.1423,4.1976,4.1194,4.1739,67323,0
+UXI.US,D,20120430,000000,4.1414,4.1443,4.0864,4.1002,14918,0
+UXI.US,D,20120501,000000,4.083,4.1926,4.083,4.1491,62896,0
+UXI.US,D,20120502,000000,4.057,4.1379,4.057,4.1353,29124,0
+UXI.US,D,20120503,000000,4.1346,4.1346,4.0344,4.061,55526,0
+UXI.US,D,20120504,000000,3.9742,3.9742,3.9163,3.9284,327688,0
+UXI.US,D,20120507,000000,3.8795,3.9294,3.8795,3.8981,61811,0
+UXI.US,D,20120508,000000,3.8389,3.8858,3.7776,3.8821,57084,0
+UXI.US,D,20120509,000000,3.8019,3.8613,3.7592,3.8102,43890,0
+UXI.US,D,20120510,000000,3.8915,3.8915,3.8092,3.8092,136607,0
+UXI.US,D,20120511,000000,3.7656,3.8688,3.7656,3.7902,44175,0
+UXI.US,D,20120514,000000,3.7089,3.7232,3.6696,3.7146,62692,0
+UXI.US,D,20120515,000000,3.7096,3.7269,3.6632,3.6632,43526,0
+UXI.US,D,20120516,000000,3.7309,3.7309,3.6424,3.6439,74188,0
+UXI.US,D,20120517,000000,3.6656,3.6656,3.4851,3.4884,299696,0
+UXI.US,D,20120518,000000,3.5108,3.5334,3.4234,3.4348,92044,0
+UXI.US,D,20120521,000000,3.4514,3.6025,3.4514,3.5977,97940,0
+UXI.US,D,20120522,000000,3.6213,3.6566,3.5883,3.6115,106037,0
+UXI.US,D,20120523,000000,3.5575,3.6689,3.4926,3.6432,101779,0
+UXI.US,D,20120524,000000,3.6862,3.6862,3.5833,3.6035,183371,0
+UXI.US,D,20120525,000000,3.6592,3.6632,3.596,3.5993,38314,0
+UXI.US,D,20120529,000000,3.6854,3.7214,3.6766,3.7182,48142,0
+UXI.US,D,20120530,000000,3.6682,3.6682,3.5887,3.592,157189,0
+UXI.US,D,20120531,000000,3.5585,3.5805,3.4748,3.5554,101102,0
+UXI.US,D,20120601,000000,3.4234,3.4438,3.3395,3.3409,143323,0
+UXI.US,D,20120604,000000,3.3458,3.3636,3.233,3.2869,158310,0
+UXI.US,D,20120605,000000,3.2623,3.3302,3.2516,3.3302,74784,0
+UXI.US,D,20120606,000000,3.3771,3.5041,3.3536,3.5041,70293,0
+UXI.US,D,20120607,000000,3.6177,3.6356,3.5306,3.5444,69656,0
+UXI.US,D,20120608,000000,3.5234,3.59,3.5234,3.59,91015,0
+UXI.US,D,20120611,000000,3.6696,3.6696,3.4778,3.4851,139369,0
+UXI.US,D,20120612,000000,3.5188,3.5903,3.5126,3.5857,20594,0
+UXI.US,D,20120613,000000,3.5388,3.5566,3.4951,3.5094,23984,0
+UXI.US,D,20120614,000000,3.5615,3.5833,3.5566,3.5757,85659,0
+UXI.US,D,20120615,000000,3.6065,3.6436,3.5925,3.6429,14434,0
+UXI.US,D,20120618,000000,3.6213,3.6704,3.6213,3.6704,27940,0
+UXI.US,D,20120619,000000,3.7132,3.8052,3.7132,3.7729,99773,0
+UXI.US,D,20120620,000000,3.7456,3.7489,3.6932,3.6992,34816,0
+UXI.US,D,20120621,000000,3.7354,3.7354,3.5488,3.5488,32210,0
+UXI.US,D,20120622,000000,3.5673,3.5673,3.5418,3.558,11184,0
+UXI.US,D,20120625,000000,3.4968,3.4968,3.4211,3.4211,66882,0
+UXI.US,D,20120626,000000,3.4791,3.4888,3.4171,3.4776,62391,0
+UXI.US,D,20120627,000000,3.5314,3.5434,3.5171,3.5434,8846,0
+UXI.US,D,20120628,000000,3.5001,3.5426,3.4544,3.5411,27295,0
+UXI.US,D,20120629,000000,3.7086,3.7759,3.7064,3.7759,53313,0
+UXI.US,D,20120702,000000,3.7442,3.7736,3.6709,3.7514,211087,0
+UXI.US,D,20120703,000000,3.8099,3.8214,3.8084,3.8214,6620,0
+UXI.US,D,20120705,000000,3.7999,3.8309,3.7836,3.8309,17380,0
+UXI.US,D,20120706,000000,3.6932,3.6932,3.6932,3.6932,3690,0
+UXI.US,D,20120709,000000,3.6956,3.6982,3.6499,3.6982,35600,0
+UXI.US,D,20120710,000000,3.5506,3.5506,3.5488,3.5488,4952,0
+UXI.US,D,20120711,000000,3.566,3.566,3.5074,3.5331,12961,0
+UXI.US,D,20120712,000000,3.4838,3.5178,3.4336,3.5131,104161,0
+UXI.US,D,20120713,000000,3.5805,3.6307,3.5805,3.6265,16096,0
+UXI.US,D,20120716,000000,3.566,3.5813,3.566,3.5813,8686,0
+UXI.US,D,20120717,000000,3.5378,3.6137,3.5361,3.6137,8722,0
+UXI.US,D,20120718,000000,3.7032,3.7369,3.7032,3.7369,37570,0
+UXI.US,D,20120719,000000,3.7432,3.7804,3.7432,3.7696,8746,0
+UXI.US,D,20120720,000000,3.7172,3.7172,3.6766,3.6766,7442,0
+UXI.US,D,20120723,000000,3.5481,3.6404,3.5481,3.6315,8686,0
+UXI.US,D,20120724,000000,3.59,3.59,3.4921,3.5426,20162,0
+UXI.US,D,20120725,000000,3.6257,3.6257,3.5404,3.583,53862,0
+UXI.US,D,20120726,000000,3.6726,3.6942,3.6275,3.6742,59998,0
+UXI.US,D,20120727,000000,3.7564,3.8638,3.7564,3.8638,44823,0
+UXI.US,D,20120730,000000,3.8214,3.8339,3.8084,3.8246,26382,0
+UXI.US,D,20120731,000000,3.8196,3.8196,3.7959,3.7959,7442,0
+UXI.US,D,20120801,000000,3.7726,3.7726,3.7689,3.7719,16156,0
+UXI.US,D,20120802,000000,3.6844,3.7024,3.5983,3.5983,38338,0
+UXI.US,D,20120803,000000,3.8139,3.8703,3.7966,3.8523,59453,0
+UXI.US,D,20120806,000000,3.8703,3.9121,3.8703,3.8721,49734,0
+UXI.US,D,20120807,000000,3.938,3.9782,3.935,3.9464,105425,0
+UXI.US,D,20120808,000000,3.9145,3.935,3.9145,3.9284,28452,0
+UXI.US,D,20120809,000000,3.9234,3.9634,3.9234,3.9514,113139,0
+UXI.US,D,20120810,000000,3.9171,3.9742,3.9171,3.9742,11828,0
+UXI.US,D,20120813,000000,3.975,3.975,3.9203,3.9634,62956,0
+UXI.US,D,20120814,000000,3.9724,3.9734,3.9717,3.9717,8550,0
+UXI.US,D,20120815,000000,3.9417,3.9734,3.9332,3.9652,83878,0
+UXI.US,D,20120816,000000,3.958,4.0594,3.958,4.0594,79891,0
+UXI.US,D,20120817,000000,4.0652,4.0974,4.0652,4.0974,24204,0
+UXI.US,D,20120820,000000,4.0982,4.0982,4.024,4.07,58553,0
+UXI.US,D,20120821,000000,4.1054,4.118,4.041,4.0524,40068,0
+UXI.US,D,20120822,000000,4.0377,4.0377,3.983,4.025,124055,0
+UXI.US,D,20120823,000000,3.9642,3.979,3.9417,3.966,22208,0
+UXI.US,D,20120824,000000,3.948,3.9934,3.948,3.9877,42234,0
+UXI.US,D,20120827,000000,3.9894,4.0032,3.9757,3.983,58893,0
+UXI.US,D,20120828,000000,3.9614,3.979,3.9614,3.979,26078,0
+UXI.US,D,20120829,000000,3.9604,3.975,3.9464,3.958,27395,0
+UXI.US,D,20120830,000000,3.8745,3.8868,3.8638,3.8868,3690,0
+UXI.US,D,20120831,000000,3.972,3.972,3.9101,3.9357,23708,0
+UXI.US,D,20120904,000000,3.9045,3.9045,3.8294,3.8918,118655,0
+UXI.US,D,20120905,000000,3.8831,3.8831,3.8698,3.8721,39756,0
+UXI.US,D,20120906,000000,3.9444,4.0412,3.9444,4.0404,98781,0
+UXI.US,D,20120907,000000,4.096,4.124,4.096,4.1132,126933,0
+UXI.US,D,20120910,000000,4.1112,4.1112,4.1072,4.1072,13674,0
+UXI.US,D,20120911,000000,4.1104,4.1162,4.1097,4.1112,18372,0
+UXI.US,D,20120912,000000,4.1426,4.1426,4.1237,4.1403,71730,0
+UXI.US,D,20120913,000000,4.1316,4.2663,4.1137,4.2205,43462,0
+UXI.US,D,20120914,000000,4.256,4.3175,4.256,4.302,45716,0
+UXI.US,D,20120917,000000,4.299,4.299,4.1323,4.226,54650,0
+UXI.US,D,20120918,000000,4.2142,4.2142,4.2142,4.2142,3350,0
+UXI.US,D,20120919,000000,4.2338,4.265,4.2338,4.2538,14646,0
+UXI.US,D,20120920,000000,4.1629,4.1696,4.1629,4.1629,8070,0
+UXI.US,D,20120921,000000,4.223,4.223,4.1761,4.1761,14526,0
+UXI.US,D,20120924,000000,4.1207,4.1849,4.1207,4.1623,16884,0
+UXI.US,D,20120925,000000,4.1351,4.1606,4.0647,4.0647,69232,0
+UXI.US,D,20120926,000000,4.0179,4.0372,3.9774,4.0072,63772,0
+UXI.US,D,20120927,000000,3.9984,4.0967,3.9984,4.0967,6188,0
+UXI.US,D,20120928,000000,4.0972,4.0972,4.0777,4.0777,8686,0
+UXI.US,D,20121001,000000,4.0724,4.1279,4.0724,4.0857,28576,0
+UXI.US,D,20121002,000000,4.096,4.096,4.096,4.096,1842,0
+UXI.US,D,20121003,000000,4.1082,4.1232,4.1082,4.1232,28452,0
+UXI.US,D,20121004,000000,4.1207,4.1881,4.1207,4.1881,8622,0
+UXI.US,D,20121005,000000,4.2458,4.2715,4.1946,4.1981,36618,0
+UXI.US,D,20121008,000000,4.1736,4.1736,4.1736,4.1736,1212,0
+UXI.US,D,20121009,000000,4.12,4.12,4.0937,4.0967,32887,0
+UXI.US,D,20121010,000000,4.0542,4.0597,4.0162,4.0197,68287,0
+UXI.US,D,20121011,000000,4.0944,4.0944,4.0557,4.0557,31034,0
+UXI.US,D,20121012,000000,4.0677,4.0677,4.0267,4.0267,8710,0
+UXI.US,D,20121015,000000,4.1017,4.1017,4.1017,4.1017,4852,0
+UXI.US,D,20121016,000000,4.1663,4.1866,4.1663,4.1866,8586,0
+UXI.US,D,20121017,000000,4.2288,4.2552,4.2288,4.2402,102531,0
+UXI.US,D,20121018,000000,4.2715,4.2715,4.2515,4.2515,12032,0
+UXI.US,D,20121019,000000,4.1629,4.1629,4.0984,4.1214,5824,0
+UXI.US,D,20121022,000000,4.0984,4.1082,4.0984,4.1067,7850,0
+UXI.US,D,20121023,000000,3.9792,4.022,3.9254,4.022,152807,0
+UXI.US,D,20121024,000000,4.0237,4.0237,3.971,3.971,22344,0
+UXI.US,D,20121025,000000,4.0017,4.0017,3.975,3.975,13174,0
+UXI.US,D,20121026,000000,4.0104,4.029,4.0064,4.0072,57120,0
+UXI.US,D,20121031,000000,4.0857,4.1002,4.0422,4.051,69256,0
+UXI.US,D,20121101,000000,4.1881,4.1939,4.1696,4.1939,11936,0
+UXI.US,D,20121102,000000,4.2682,4.2682,4.1132,4.1132,17368,0
+UXI.US,D,20121105,000000,4.1289,4.1289,4.1289,4.1289,3690,0
+UXI.US,D,20121106,000000,4.2772,4.2772,4.2542,4.2542,22344,0
+UXI.US,D,20121107,000000,4.223,4.223,4.0274,4.0967,22116,0
+UXI.US,D,20121108,000000,4.0282,4.0282,3.9662,3.9977,95907,0
+UXI.US,D,20121109,000000,3.963,4.0542,3.8931,3.9992,134721,0
+UXI.US,D,20121112,000000,4.0197,4.0197,3.9864,4.0147,18605,0
+UXI.US,D,20121113,000000,4.0274,4.0357,4.0274,4.0357,3690,0
+UXI.US,D,20121114,000000,3.9474,3.9474,3.8146,3.8272,208673,0
+UXI.US,D,20121115,000000,3.8179,3.8272,3.7672,3.8009,60430,0
+UXI.US,D,20121116,000000,3.8009,3.8396,3.8009,3.8396,52148,0
+UXI.US,D,20121119,000000,3.9287,3.9652,3.9287,3.9652,9194,0
+UXI.US,D,20121120,000000,3.927,3.971,3.927,3.971,10436,0
+UXI.US,D,20121121,000000,3.9944,3.9944,3.9944,3.9944,1212,0
+UXI.US,D,20121126,000000,4.1786,4.1786,4.0677,4.1124,31354,0
+UXI.US,D,20121127,000000,4.1214,4.1214,4.0882,4.0882,27259,0
+UXI.US,D,20121128,000000,4.0357,4.1546,3.9774,4.1546,30546,0
+UXI.US,D,20121129,000000,4.1829,4.1956,4.1829,4.1956,15142,0
+UXI.US,D,20121130,000000,4.1951,4.2081,4.1951,4.2081,40976,0
+UXI.US,D,20121203,000000,4.1319,4.2288,4.1301,4.1301,18749,0
+UXI.US,D,20121204,000000,4.1546,4.1546,4.1334,4.1521,7442,0
+UXI.US,D,20121205,000000,4.1546,4.2482,4.1351,4.1956,43438,0
+UXI.US,D,20121206,000000,4.2129,4.216,4.1981,4.216,21078,0
+UXI.US,D,20121207,000000,4.245,4.2522,4.2418,4.2522,6188,0
+UXI.US,D,20121210,000000,4.2845,4.3095,4.2845,4.3095,34468,0
+UXI.US,D,20121211,000000,4.32,4.374,4.32,4.33,208905,0
+UXI.US,D,20121212,000000,4.3975,4.4169,4.3345,4.3345,39524,0
+UXI.US,D,20121213,000000,4.3345,4.3353,4.297,4.297,39187,0
+UXI.US,D,20121214,000000,4.2938,4.3142,4.2938,4.2978,22344,0
+UXI.US,D,20121217,000000,4.342,4.3542,4.3258,4.3258,29792,0
+UXI.US,D,20121218,000000,4.4217,4.4744,4.373,4.4744,53850,0
+UXI.US,D,20121219,000000,4.4704,4.4744,4.4444,4.4444,40640,0
+UXI.US,D,20121220,000000,4.4444,4.4799,4.4444,4.4799,38471,0
+UXI.US,D,20121221,000000,4.273,4.4137,4.273,4.401,39512,0
+UXI.US,D,20121224,000000,4.401,4.401,4.3755,4.3822,15775,0
+UXI.US,D,20121226,000000,4.3822,4.3822,4.378,4.378,17740,0
+UXI.US,D,20121227,000000,4.253,4.3542,4.2522,4.3532,28904,0
+UXI.US,D,20121228,000000,4.2772,4.3218,4.2772,4.2945,56439,0
+UXI.US,D,20121231,000000,4.2535,4.3982,4.2535,4.3982,101383,0
+UXI.US,D,20130102,000000,4.647,4.647,4.5786,4.6288,202649,0
+UXI.US,D,20130103,000000,4.6318,4.6853,4.6143,4.6185,144949,0
+UXI.US,D,20130104,000000,4.6528,4.6953,4.6528,4.6953,44663,0
+UXI.US,D,20130107,000000,4.6478,4.6716,4.6358,4.639,62427,0
+UXI.US,D,20130108,000000,4.639,4.639,4.5938,4.5938,19846,0
+UXI.US,D,20130109,000000,4.612,4.6893,4.612,4.6766,31314,0
+UXI.US,D,20130110,000000,4.7272,4.7399,4.6593,4.7127,58601,0
+UXI.US,D,20130111,000000,4.7127,4.7127,4.6828,4.7002,32294,0
+UXI.US,D,20130114,000000,4.6953,4.7049,4.6886,4.6967,47253,0
+UXI.US,D,20130115,000000,4.7239,4.7399,4.7182,4.7399,21078,0
+UXI.US,D,20130116,000000,4.7417,4.7417,4.691,4.6977,73895,0
+UXI.US,D,20130117,000000,4.7527,4.8111,4.7527,4.8036,39211,0
+UXI.US,D,20130118,000000,4.8331,4.8784,4.8018,4.8738,183479,0
+UXI.US,D,20130122,000000,4.8714,4.9126,4.8551,4.9068,118363,0
+UXI.US,D,20130123,000000,4.9054,4.9284,4.8816,4.9136,60210,0
+UXI.US,D,20130124,000000,4.8964,5.0147,4.8964,4.9825,163573,0
+UXI.US,D,20130125,000000,5.0433,5.0433,4.9784,5.0057,39187,0
+UXI.US,D,20130128,000000,5.0565,5.0707,4.9744,5.0345,74552,0
+UXI.US,D,20130129,000000,4.9975,5.0465,4.98,5.0393,126833,0
+UXI.US,D,20130130,000000,5.0485,5.0485,4.9541,4.9566,51224,0
+UXI.US,D,20130131,000000,4.9827,4.9827,4.8851,4.9558,54626,0
+UXI.US,D,20130201,000000,5.014,5.0565,4.9943,5.0433,128069,0
+UXI.US,D,20130204,000000,4.985,5.018,4.9524,4.9588,151209,0
+UXI.US,D,20130205,000000,5.0147,5.06,5.0147,5.0485,91307,0
+UXI.US,D,20130206,000000,5.0507,5.0507,5.0107,5.027,9946,0
+UXI.US,D,20130207,000000,5.044,5.044,4.9668,5.0295,39948,0
+UXI.US,D,20130208,000000,5.0747,5.1016,5.0707,5.0825,104333,0
+UXI.US,D,20130211,000000,5.1082,5.1082,5.0725,5.0929,16228,0
+UXI.US,D,20130212,000000,5.0929,5.1352,5.0929,5.1129,104513,0
+UXI.US,D,20130213,000000,5.1552,5.2026,5.1552,5.1754,32630,0
+UXI.US,D,20130214,000000,5.1302,5.2159,5.1302,5.2129,57256,0
+UXI.US,D,20130215,000000,5.2362,5.2362,5.1926,5.2362,75220,0
+UXI.US,D,20130219,000000,5.2362,5.2901,5.2362,5.2893,9946,0
+UXI.US,D,20130220,000000,5.2993,5.2993,5.1474,5.1482,72014,0
+UXI.US,D,20130221,000000,5.0929,5.1064,5.0043,5.05,173173,0
+UXI.US,D,20130222,000000,5.1449,5.1576,5.0962,5.1576,80764,0
+UXI.US,D,20130225,000000,5.2234,5.2234,4.9334,4.9548,114675,0
+UXI.US,D,20130226,000000,4.9867,5.0075,4.9531,5,74003,0
+UXI.US,D,20130227,000000,5.1609,5.2079,5.1609,5.1786,7442,0
+UXI.US,D,20130228,000000,5.2249,5.2504,5.1772,5.1772,93949,0
+UXI.US,D,20130301,000000,5.0755,5.1832,5.0755,5.1579,58164,0
+UXI.US,D,20130304,000000,5.1576,5.1576,5.0507,5.1576,23640,0
+UXI.US,D,20130305,000000,5.2736,5.3331,5.2504,5.3193,47425,0
+UXI.US,D,20130306,000000,5.3625,5.3804,5.3038,5.3088,44675,0
+UXI.US,D,20130307,000000,5.3258,5.3553,5.3183,5.3553,17292,0
+UXI.US,D,20130308,000000,5.4297,5.438,5.3772,5.4242,180413,0
+UXI.US,D,20130311,000000,5.418,5.4387,5.418,5.4237,29476,0
+UXI.US,D,20130312,000000,5.4172,5.4172,5.3807,5.415,47821,0
+UXI.US,D,20130313,000000,5.4532,5.4612,5.4287,5.4612,40976,0
+UXI.US,D,20130314,000000,5.4772,5.5334,5.462,5.5334,42698,0
+UXI.US,D,20130315,000000,5.4747,5.5242,5.4747,5.5064,28380,0
+UXI.US,D,20130318,000000,5.2569,5.5084,5.1676,5.4595,162521,0
+UXI.US,D,20130319,000000,5.487,5.487,5.3947,5.4374,104905,0
+UXI.US,D,20130320,000000,5.4755,5.4867,5.473,5.4867,31330,0
+UXI.US,D,20130321,000000,5.4435,5.45,5.3488,5.388,50715,0
+UXI.US,D,20130322,000000,5.3982,5.4137,5.3982,5.4072,27159,0
+UXI.US,D,20130325,000000,5.4417,5.4792,5.3431,5.3431,38386,0
+UXI.US,D,20130326,000000,5.3772,5.3772,5.3772,5.3772,4700,0
+UXI.US,D,20130327,000000,5.3201,5.4162,5.2913,5.3927,71670,0
+UXI.US,D,20130328,000000,5.1346,5.4667,5.1346,5.4667,32234,0
+UXI.US,D,20130401,000000,5.3323,5.368,5.3323,5.368,15935,0
+UXI.US,D,20130402,000000,4.4141,5.4007,4.3488,5.2851,332295,0
+UXI.US,D,20130403,000000,5.3291,5.3291,5.2236,5.2236,16304,0
+UXI.US,D,20130404,000000,5.2564,5.267,5.2249,5.267,28172,0
+UXI.US,D,20130405,000000,5.0924,5.2146,5.0869,5.2146,15578,0
+UXI.US,D,20130408,000000,5.2404,5.2404,5.1996,5.2236,30153,0
+UXI.US,D,20130409,000000,5.3095,5.3331,5.2995,5.3331,28676,0
+UXI.US,D,20130410,000000,5.4007,5.4755,5.4007,5.4634,22332,0
+UXI.US,D,20130411,000000,5.5024,5.5324,5.2479,5.5024,67155,0
+UXI.US,D,20130412,000000,5.4312,5.4537,5.399,5.4424,68920,0
+UXI.US,D,20130415,000000,5.3608,5.3608,5.0862,5.0862,11444,0
+UXI.US,D,20130416,000000,5.1782,5.2519,5.1782,5.2519,14878,0
+UXI.US,D,20130417,000000,5.1216,5.1216,5.0387,5.0862,15947,0
+UXI.US,D,20130418,000000,5.058,5.0869,4.9905,5.0085,108307,0
+UXI.US,D,20130419,000000,4.9294,5.0635,4.9294,5.0635,25422,0
+UXI.US,D,20130422,000000,5.0853,5.1019,4.9827,5.1019,30153,0
+UXI.US,D,20130423,000000,5.1586,5.1749,5.0837,5.1686,59914,0
+UXI.US,D,20130424,000000,5.2404,5.2728,5.2289,5.2728,11344,0
+UXI.US,D,20130425,000000,5.3413,5.3844,5.3108,5.3108,22952,0
+UXI.US,D,20130426,000000,5.2556,5.3103,5.2556,5.2818,32122,0
+UXI.US,D,20130429,000000,5.3078,5.36,5.3078,5.3448,49867,0
+UXI.US,D,20130430,000000,5.3158,5.3633,5.3158,5.3633,25266,0
+UXI.US,D,20130501,000000,5.2981,5.3038,5.2236,5.2236,52472,0
+UXI.US,D,20130502,000000,5.2863,5.2995,5.267,5.2971,91808,0
+UXI.US,D,20130503,000000,5.4292,5.5879,5.4292,5.5204,112859,0
+UXI.US,D,20130506,000000,5.481,5.5926,5.481,5.5846,53649,0
+UXI.US,D,20130507,000000,5.3283,5.6825,5.3283,5.6825,40712,0
+UXI.US,D,20130508,000000,5.6269,5.723,5.6269,5.723,20138,0
+UXI.US,D,20130509,000000,5.76,5.7995,5.705,5.705,66510,0
+UXI.US,D,20130510,000000,5.727,5.7355,5.727,5.7347,7241,0
+UXI.US,D,20130513,000000,5.747,5.773,5.7173,5.7495,98152,0
+UXI.US,D,20130514,000000,5.5437,5.8809,5.5437,5.8634,21222,0
+UXI.US,D,20130515,000000,5.8641,5.9578,5.8549,5.9427,31766,0
+UXI.US,D,20130516,000000,5.9304,5.9481,5.8747,5.8747,18954,0
+UXI.US,D,20130517,000000,5.9918,6.0613,5.9918,6.0613,29076,0
+UXI.US,D,20130520,000000,6.063,6.099,6.042,6.053,26562,0
+UXI.US,D,20130521,000000,6.118,6.1432,6.0926,6.1302,22832,0
+UXI.US,D,20130522,000000,6.118,6.1665,5.9354,5.9354,73091,0
+UXI.US,D,20130523,000000,5.7812,5.9507,5.7222,5.9311,104077,0
+UXI.US,D,20130524,000000,5.8524,5.9141,5.8078,5.9141,77138,0
+UXI.US,D,20130528,000000,6.0453,6.3596,6.025,6.0556,34840,0
+UXI.US,D,20130529,000000,5.9678,5.9678,5.6698,5.9271,39235,0
+UXI.US,D,20130530,000000,6.0388,6.0388,5.9618,5.9671,65169,0
+UXI.US,D,20130531,000000,5.985,6.0186,5.9027,5.9027,19726,0
+UXI.US,D,20130603,000000,5.9051,5.9051,5.8002,5.8679,12300,0
+UXI.US,D,20130604,000000,5.9671,5.9868,5.7788,5.8095,37726,0
+UXI.US,D,20130605,000000,5.719,5.719,5.6043,5.6576,36434,0
+UXI.US,D,20130606,000000,5.6491,5.7082,5.6291,5.7082,39476,0
+UXI.US,D,20130607,000000,5.8804,5.8937,5.8579,5.8579,29388,0
+UXI.US,D,20130610,000000,5.8594,5.8881,5.8587,5.8721,61643,0
+UXI.US,D,20130611,000000,5.7413,5.7905,5.7413,5.7795,13770,0
+UXI.US,D,20130612,000000,5.8235,5.8235,5.6965,5.697,8686,0
+UXI.US,D,20130613,000000,5.6426,5.7082,5.6426,5.7082,3690,0
+UXI.US,D,20130614,000000,5.8347,5.8347,5.8012,5.8012,30397,0
+UXI.US,D,20130617,000000,5.816,5.9117,5.816,5.8857,88085,0
+UXI.US,D,20130618,000000,5.9958,6.0403,5.9918,6.0126,25602,0
+UXI.US,D,20130619,000000,6.0696,6.0696,5.9099,5.9099,28368,0
+UXI.US,D,20130620,000000,5.6426,5.7338,5.5579,5.5579,64321,0
+UXI.US,D,20130621,000000,5.9117,5.9117,5.4304,5.5933,54006,0
+UXI.US,D,20130624,000000,5.3751,5.4874,5.3355,5.3887,125915,0
+UXI.US,D,20130625,000000,5.473,5.5523,5.473,5.5523,8170,0
+UXI.US,D,20130626,000000,5.6509,5.6509,5.5844,5.6426,28760,0
+UXI.US,D,20130627,000000,5.7238,5.7355,5.697,5.7355,100846,0
+UXI.US,D,20130628,000000,5.6489,5.725,5.6379,5.6968,47653,0
+UXI.US,D,20130701,000000,5.7388,5.793,5.7388,5.7413,23060,0
+UXI.US,D,20130702,000000,5.7667,5.7667,5.6576,5.668,39584,0
+UXI.US,D,20130705,000000,5.743,5.743,5.743,5.743,2270,0
+UXI.US,D,20130708,000000,5.821,5.9091,5.821,5.8491,76297,0
+UXI.US,D,20130709,000000,6.0151,6.0746,6.014,6.014,59537,0
+UXI.US,D,20130710,000000,6.034,6.034,5.9976,5.9976,15642,0
+UXI.US,D,20130711,000000,6.1749,6.2229,6.1595,6.2179,41048,0
+UXI.US,D,20130712,000000,6.217,6.217,6.1805,6.1995,21174,0
+UXI.US,D,20130715,000000,6.1657,6.2295,6.1657,6.2122,61907,0
+UXI.US,D,20130716,000000,6.1555,6.1569,6.1048,6.1048,9806,0
+UXI.US,D,20130717,000000,6.1829,6.1829,6.1587,6.1587,14294,0
+UXI.US,D,20130718,000000,6.2435,6.2988,6.1699,6.2818,70789,0
+UXI.US,D,20130719,000000,6.3414,6.3864,6.3101,6.3864,23024,0
+UXI.US,D,20130722,000000,6.4495,6.4495,6.3888,6.4085,38755,0
+UXI.US,D,20130723,000000,6.4495,6.4495,6.3518,6.405,32694,0
+UXI.US,D,20130724,000000,6.4375,6.4375,6.3216,6.3326,24425,0
+UXI.US,D,20130725,000000,6.2601,6.3366,6.2601,6.3366,8686,0
+UXI.US,D,20130726,000000,6.2688,6.2718,6.2427,6.2711,27632,0
+UXI.US,D,20130729,000000,6.2688,6.2688,6.2295,6.2634,10980,0
+UXI.US,D,20130730,000000,6.2801,6.3234,6.2801,6.3151,7442,0
+UXI.US,D,20130731,000000,6.4026,6.422,6.3174,6.3881,38979,0
+UXI.US,D,20130801,000000,6.4495,6.5864,6.4495,6.5864,22380,0
+UXI.US,D,20130802,000000,6.6274,6.6274,6.5549,6.5686,7442,0
+UXI.US,D,20130805,000000,6.5686,6.5792,6.5542,6.5542,9078,0
+UXI.US,D,20130806,000000,6.4795,6.4795,6.3606,6.4433,160155,0
+UXI.US,D,20130807,000000,6.3548,6.42,6.3259,6.4093,154615,0
+UXI.US,D,20130808,000000,6.4703,6.5037,6.4563,6.5037,13041,0
+UXI.US,D,20130809,000000,6.4375,6.4457,6.4375,6.4457,9930,0
+UXI.US,D,20130812,000000,6.444,6.4663,6.444,6.4663,13077,0
+UXI.US,D,20130813,000000,6.4805,6.524,6.4805,6.5157,23252,0
+UXI.US,D,20130814,000000,6.4343,6.4343,6.4343,6.4343,5944,0
+UXI.US,D,20130815,000000,6.3068,6.3068,6.2309,6.2478,10692,0
+UXI.US,D,20130816,000000,6.2279,6.2674,6.2057,6.2536,84923,0
+UXI.US,D,20130819,000000,6.2442,6.2601,6.2442,6.2601,12716,0
+UXI.US,D,20130821,000000,6.1739,6.2335,6.1565,6.1565,19954,0
+UXI.US,D,20130822,000000,6.1907,6.3881,6.1907,6.3291,30534,0
+UXI.US,D,20130823,000000,6.3291,6.3291,6.3141,6.3141,9930,0
+UXI.US,D,20130826,000000,6.3126,6.4117,6.3126,6.3511,8398,0
+UXI.US,D,20130827,000000,6.2097,6.2097,6.0746,6.0761,116617,0
+UXI.US,D,20130828,000000,6.1113,6.1113,6.0648,6.077,25170,0
+UXI.US,D,20130829,000000,5.9371,6.1725,5.9371,6.1337,19450,0
+UXI.US,D,20130830,000000,6.0613,6.0613,6.0613,6.0613,9566,0
+UXI.US,D,20130903,000000,6.2155,6.2155,6.0696,6.0696,3510,0
+UXI.US,D,20130904,000000,6.1395,6.2017,6.1395,6.2017,12961,0
+UXI.US,D,20130905,000000,6.2319,6.2844,6.2187,6.2818,83950,0
+UXI.US,D,20130906,000000,6.2861,6.2886,6.2801,6.2826,30485,0
+UXI.US,D,20130909,000000,6.2886,6.458,6.2601,6.4495,49198,0
+UXI.US,D,20130910,000000,6.5075,6.6184,6.497,6.6184,32122,0
+UXI.US,D,20130911,000000,6.3896,6.6646,6.3896,6.6266,43462,0
+UXI.US,D,20130912,000000,6.6616,6.6712,6.5936,6.6382,38302,0
+UXI.US,D,20130913,000000,6.5976,6.6414,6.5976,6.6414,5704,0
+UXI.US,D,20130916,000000,6.6594,6.838,6.6512,6.7721,30349,0
+UXI.US,D,20130917,000000,6.8048,6.858,6.8048,6.8314,6368,0
+UXI.US,D,20130918,000000,6.858,6.9829,6.8088,6.9829,48278,0
+UXI.US,D,20130919,000000,7.0733,7.1109,7.0111,7.0423,26246,0
+UXI.US,D,20130920,000000,7.0111,7.0111,6.8862,6.9077,22976,0
+UXI.US,D,20130923,000000,6.7801,6.8587,6.7523,6.8081,91259,0
+UXI.US,D,20130924,000000,6.8727,6.9174,6.8694,6.8922,32486,0
+UXI.US,D,20130925,000000,6.9839,6.9839,6.8055,6.8055,40360,0
+UXI.US,D,20130926,000000,6.884,6.884,6.8467,6.8467,5460,0
+UXI.US,D,20130927,000000,6.8273,6.8322,6.7638,6.7638,14706,0
+UXI.US,D,20130930,000000,6.7193,6.7775,6.6712,6.7391,119427,0
+UXI.US,D,20131001,000000,6.867,6.867,6.8163,6.8258,7442,0
+UXI.US,D,20131002,000000,6.7695,6.8171,6.7268,6.8171,35588,0
+UXI.US,D,20131003,000000,6.7581,6.7615,6.5872,6.6734,55719,0
+UXI.US,D,20131004,000000,6.6374,6.7285,6.6374,6.6901,14258,0
+UXI.US,D,20131007,000000,6.6712,6.6712,6.5896,6.6652,26358,0
+UXI.US,D,20131008,000000,6.6034,6.6034,6.435,6.492,97119,0
+UXI.US,D,20131009,000000,6.4513,6.4627,6.3461,6.4553,35288,0
+UXI.US,D,20131010,000000,6.5716,6.7521,6.5716,6.7498,16436,0
+UXI.US,D,20131011,000000,6.7835,6.8484,6.7835,6.8484,18942,0
+UXI.US,D,20131014,000000,6.7901,6.888,6.7481,6.888,42526,0
+UXI.US,D,20131015,000000,6.8904,6.8904,6.7441,6.7441,17848,0
+UXI.US,D,20131016,000000,6.8784,6.8784,6.7901,6.8105,22332,0
+UXI.US,D,20131017,000000,6.8145,6.9414,6.8145,6.935,85635,0
+UXI.US,D,20131018,000000,7.0481,7.1245,7.0311,7.1245,37010,0
+UXI.US,D,20131021,000000,7.1288,7.1702,7.1126,7.1365,49478,0
+UXI.US,D,20131022,000000,7.3364,7.3364,7.2045,7.2571,68055,0
+UXI.US,D,20131023,000000,7.226,7.2571,7.1365,7.2455,35272,0
+UXI.US,D,20131024,000000,7.251,7.3381,7.2375,7.2979,22332,0
+UXI.US,D,20131025,000000,7.3381,7.3684,7.2195,7.3684,31302,0
+UXI.US,D,20131028,000000,7.5063,7.5063,7.2997,7.3399,73379,0
+UXI.US,D,20131029,000000,7.3561,7.3799,7.2899,7.3799,14878,0
+UXI.US,D,20131030,000000,7.4113,7.4113,7.2947,7.2979,23072,0
+UXI.US,D,20131031,000000,7.3091,7.3969,7.2571,7.3019,144937,0
+UXI.US,D,20131101,000000,7.3784,7.3784,7.3027,7.3027,2454,0
+UXI.US,D,20131104,000000,7.3919,7.4376,7.3919,7.4376,17232,0
+UXI.US,D,20131105,000000,7.3547,7.4186,7.3077,7.4186,61042,0
+UXI.US,D,20131106,000000,7.4506,7.475,7.3897,7.4084,20522,0
+UXI.US,D,20131107,000000,7.5188,7.5188,7.2731,7.2731,28536,0
+UXI.US,D,20131108,000000,7.2874,7.3977,7.2874,7.3809,21066,0
+UXI.US,D,20131112,000000,7.4173,7.434,7.4163,7.4163,19834,0
+UXI.US,D,20131113,000000,7.3831,7.5675,7.3831,7.5675,40200,0
+UXI.US,D,20131114,000000,7.7051,7.7051,7.5417,7.5997,40324,0
+UXI.US,D,20131115,000000,7.6539,7.6995,7.6539,7.6995,10055,0
+UXI.US,D,20131118,000000,7.7616,7.7858,7.6572,7.6977,69284,0
+UXI.US,D,20131119,000000,7.7198,7.7296,7.5979,7.5979,29756,0
+UXI.US,D,20131120,000000,7.5729,7.6022,7.4938,7.5063,71169,0
+UXI.US,D,20131121,000000,7.5482,7.6605,7.5482,7.6605,16316,0
+UXI.US,D,20131122,000000,7.7016,7.7164,7.7016,7.7164,25962,0
+UXI.US,D,20131125,000000,7.7934,7.836,7.6849,7.6849,40796,0
+UXI.US,D,20131126,000000,7.7338,7.7971,7.7274,7.7754,61679,0
+UXI.US,D,20131127,000000,7.943,7.943,7.7876,7.8058,84223,0
+UXI.US,D,20131129,000000,7.8337,7.8487,7.7808,7.8018,25362,0
+UXI.US,D,20131202,000000,7.7518,7.7996,7.7058,7.7116,161909,0
+UXI.US,D,20131203,000000,7.6652,7.6817,7.5645,7.5797,38422,0
+UXI.US,D,20131204,000000,7.6225,7.6505,7.4001,7.5063,121361,0
+UXI.US,D,20131205,000000,7.4636,7.5797,7.2342,7.5525,63112,0
+UXI.US,D,20131206,000000,7.7008,7.7916,7.7008,7.7818,38507,0
+UXI.US,D,20131209,000000,7.9423,7.9423,7.8036,7.8168,195616,0
+UXI.US,D,20131210,000000,7.7434,7.8323,7.7434,7.7794,16120,0
+UXI.US,D,20131211,000000,7.7141,7.7141,7.5333,7.5333,61078,0
+UXI.US,D,20131212,000000,7.5552,7.5552,7.493,7.5253,10544,0
+UXI.US,D,20131213,000000,7.6217,7.6217,7.6217,7.6217,14182,0
+UXI.US,D,20131216,000000,7.7534,7.7948,7.7534,7.7948,18906,0
+UXI.US,D,20131217,000000,7.7706,7.7831,7.7418,7.7731,17052,0
+UXI.US,D,20131218,000000,7.7778,7.9833,7.7008,7.9825,53537,0
+UXI.US,D,20131219,000000,8.0252,8.0252,7.9373,7.9373,17368,0
+UXI.US,D,20131220,000000,8.0639,8.1668,8.0632,8.1193,54114,0
+UXI.US,D,20131223,000000,8.2251,8.2268,8.1848,8.2161,78539,0
+UXI.US,D,20131224,000000,8.2765,8.293,8.2638,8.2922,26782,0
+UXI.US,D,20131226,000000,8.3137,8.3937,8.3137,8.3937,99881,0
+UXI.US,D,20131227,000000,8.3937,8.4226,8.3324,8.389,32134,0
+UXI.US,D,20131230,000000,8.4331,8.4331,8.3392,8.357,136291,0
+UXI.US,D,20131231,000000,8.3897,8.4341,8.3712,8.4341,57408,0
+UXI.US,D,20140102,000000,8.4286,8.4286,8.1708,8.2441,100125,0
+UXI.US,D,20140103,000000,8.3122,8.3122,8.2225,8.2947,96923,0
+UXI.US,D,20140106,000000,8.3857,8.3857,8.1168,8.1168,58505,0
+UXI.US,D,20140107,000000,8.2208,8.2693,8.1931,8.2545,44042,0
+UXI.US,D,20140108,000000,8.1873,8.2643,8.1873,8.2458,27219,0
+UXI.US,D,20140109,000000,8.2765,8.2837,8.2111,8.283,60626,0
+UXI.US,D,20140110,000000,8.308,8.353,8.2275,8.3137,69476,0
+UXI.US,D,20140113,000000,8.3342,8.3912,8.1193,8.1193,61715,0
+UXI.US,D,20140114,000000,8.1791,8.3162,8.1765,8.3154,50703,0
+UXI.US,D,20140115,000000,8.3242,8.4546,8.3242,8.4539,65974,0
+UXI.US,D,20140116,000000,8.3993,8.4091,8.3424,8.3857,28736,0
+UXI.US,D,20140117,000000,8.3774,8.3774,8.2954,8.3392,423319,0
+UXI.US,D,20140121,000000,8.4341,8.4736,8.2588,8.3342,86348,0
+UXI.US,D,20140122,000000,8.3612,8.4166,8.3612,8.4166,13638,0
+UXI.US,D,20140123,000000,8.3792,8.3792,8.1565,8.2128,65426,0
+UXI.US,D,20140124,000000,8.0382,8.0382,7.7081,7.7346,241044,0
+UXI.US,D,20140127,000000,7.7364,7.7731,7.5657,7.7181,123033,0
+UXI.US,D,20140128,000000,7.7461,7.8353,7.7386,7.8353,47349,0
+UXI.US,D,20140129,000000,7.6677,7.8061,7.6429,7.6429,29732,0
+UXI.US,D,20140130,000000,7.7116,7.8118,7.7116,7.7901,53277,0
+UXI.US,D,20140131,000000,7.6085,7.8036,7.6085,7.6865,49710,0
+UXI.US,D,20140203,000000,7.6692,7.7296,7.2432,7.2624,213765,0
+UXI.US,D,20140204,000000,7.2801,7.3861,7.2088,7.3647,216466,0
+UXI.US,D,20140205,000000,7.2432,7.3854,7.2432,7.3347,122417,0
+UXI.US,D,20140206,000000,7.468,7.5632,7.4656,7.5479,986741,0
+UXI.US,D,20140207,000000,7.5972,7.7884,7.5972,7.7884,64909,0
+UXI.US,D,20140210,000000,7.7314,7.7314,7.6667,7.6667,22808,0
+UXI.US,D,20140211,000000,7.7386,7.9035,7.7354,7.8783,115016,0
+UXI.US,D,20140212,000000,7.9827,8.0049,7.9203,7.9683,89698,0
+UXI.US,D,20140213,000000,7.906,8.0279,7.906,8.0002,41232,0
+UXI.US,D,20140214,000000,8.0671,8.1185,8.0549,8.1102,24818,0
+UXI.US,D,20140218,000000,8.0889,8.1193,8.0889,8.1185,34828,0
+UXI.US,D,20140219,000000,8.0961,8.1661,7.965,7.9723,106366,0
+UXI.US,D,20140220,000000,8.0449,8.1525,8.0196,8.1493,15727,0
+UXI.US,D,20140221,000000,8.1653,8.2121,8.0972,8.1551,47581,0
+UXI.US,D,20140224,000000,8.1758,8.3172,8.1751,8.2588,26866,0
+UXI.US,D,20140225,000000,8.1931,8.2588,8.1693,8.1815,77514,0
+UXI.US,D,20140226,000000,8.2055,8.2725,8.1678,8.1808,24882,0
+UXI.US,D,20140227,000000,8.2331,8.3022,8.1581,8.2788,24313,0
+UXI.US,D,20140228,000000,8.2741,8.4026,8.2741,8.3187,22184,0
+UXI.US,D,20140303,000000,8.0766,8.2788,8.0204,8.1765,131187,0
+UXI.US,D,20140304,000000,8.4261,8.4743,8.4261,8.4529,41513,0
+UXI.US,D,20140305,000000,8.4861,8.4861,8.4141,8.4323,57744,0
+UXI.US,D,20140306,000000,8.4943,8.5561,8.4943,8.5561,50163,0
+UXI.US,D,20140307,000000,8.5356,8.653,8.5356,8.5561,30497,0
+UXI.US,D,20140310,000000,8.5968,8.5968,8.4159,8.4261,40916,0
+UXI.US,D,20140311,000000,8.5136,8.5449,8.3374,8.3374,26646,0
+UXI.US,D,20140312,000000,8.3374,8.3374,8.1501,8.2813,53141,0
+UXI.US,D,20140313,000000,8.344,8.344,8.0392,8.0736,36862,0
+UXI.US,D,20140314,000000,8.0796,8.1351,8.0129,8.0129,47994,0
+UXI.US,D,20140317,000000,8.1435,8.2293,8.1435,8.2293,12276,0
+UXI.US,D,20140318,000000,8.3712,8.3712,8.2595,8.343,26854,0
+UXI.US,D,20140319,000000,8.343,8.343,8.343,8.343,21246,0
+UXI.US,D,20140320,000000,8.1815,8.2813,8.1815,8.2418,22116,0
+UXI.US,D,20140321,000000,8.353,8.353,8.2638,8.2638,32354,0
+UXI.US,D,20140324,000000,8.0896,8.1393,8.0872,8.1393,14058,0
+UXI.US,D,20140325,000000,8.2111,8.2491,8.2111,8.2385,19366,0
+UXI.US,D,20140326,000000,8.2972,8.2972,8.1475,8.1475,13626,0
+UXI.US,D,20140327,000000,7.9976,8.0392,7.99,8.0182,28892,0
+UXI.US,D,20140328,000000,8.1751,8.1751,8.1268,8.1268,8290,0
+UXI.US,D,20140331,000000,8.2661,8.3752,8.2661,8.3577,112707,0
+UXI.US,D,20140401,000000,8.4829,8.4829,8.3904,8.4776,10980,0
+UXI.US,D,20140402,000000,8.4561,8.6108,8.4561,8.6108,38242,0
+UXI.US,D,20140403,000000,8.5719,8.5719,8.5219,8.5316,13842,0
+UXI.US,D,20140404,000000,8.6122,8.6698,8.3417,8.3417,15947,0
+UXI.US,D,20140407,000000,8.1765,8.2806,8.0366,8.0616,52196,0
+UXI.US,D,20140408,000000,8.1236,8.1236,8.0947,8.0972,18308,0
+UXI.US,D,20140409,000000,8.2193,8.2193,8.2013,8.2031,5548,0
+UXI.US,D,20140410,000000,8.3374,8.3374,7.986,8.0664,24910,0
+UXI.US,D,20140411,000000,7.973,8.0189,7.909,7.909,86528,0
+UXI.US,D,20140414,000000,7.9163,7.9723,7.8457,7.8457,8906,0
+UXI.US,D,20140415,000000,7.8897,7.906,7.8244,7.906,7282,0
+UXI.US,D,20140416,000000,8.2621,8.2897,8.1733,8.2897,44623,0
+UXI.US,D,20140417,000000,8.3792,8.4216,8.3602,8.4209,27535,0
+UXI.US,D,20140421,000000,8.4816,8.4816,8.33,8.3687,100061,0
+UXI.US,D,20140422,000000,8.5179,8.5636,8.4886,8.5243,37882,0
+UXI.US,D,20140423,000000,8.4676,8.6035,8.3677,8.4919,137263,0
+UXI.US,D,20140424,000000,8.4743,8.4743,8.4003,8.4003,7193,0
+UXI.US,D,20140425,000000,8.3602,8.3602,8.2023,8.2023,38915,0
+UXI.US,D,20140428,000000,8.2765,8.308,8.0492,8.2111,77646,0
+UXI.US,D,20140429,000000,8.1838,8.3187,8.1838,8.3187,18396,0
+UXI.US,D,20140430,000000,8.2937,8.367,8.2937,8.367,7646,0
+UXI.US,D,20140501,000000,8.4306,8.4751,8.3912,8.3912,57448,0
+UXI.US,D,20140502,000000,8.4011,8.4011,8.4011,8.4011,3218,0
+UXI.US,D,20140505,000000,8.3367,8.3464,8.3367,8.3464,8822,0
+UXI.US,D,20140506,000000,8.2563,8.2563,8.2563,8.2563,4030,0
+UXI.US,D,20140507,000000,8.2751,8.3012,8.1525,8.3012,28700,0
+UXI.US,D,20140508,000000,8.348,8.4471,8.3012,8.3012,185941,0
+UXI.US,D,20140509,000000,8.2411,8.2897,8.2411,8.2758,8698,0
+UXI.US,D,20140512,000000,8.3202,8.6432,8.3202,8.5783,25890,0
+UXI.US,D,20140513,000000,8.6432,8.6804,8.6432,8.6715,11876,0
+UXI.US,D,20140514,000000,8.5985,8.5985,8.4836,8.4886,19366,0
+UXI.US,D,20140515,000000,8.2631,8.2758,8.2338,8.2638,22092,0
+UXI.US,D,20140516,000000,8.2393,8.3824,8.2393,8.38,33764,0
+UXI.US,D,20140519,000000,8.3737,8.4439,8.3737,8.4439,12312,0
+UXI.US,D,20140520,000000,8.2425,8.2425,8.2135,8.2135,17112,0
+UXI.US,D,20140521,000000,8.2847,8.3944,8.2847,8.3864,118375,0
+UXI.US,D,20140522,000000,8.393,8.4249,8.376,8.4249,15490,0
+UXI.US,D,20140523,000000,8.5043,8.5043,8.4611,8.4611,8302,0
+UXI.US,D,20140527,000000,8.4761,8.6198,8.4761,8.5621,25278,0
+UXI.US,D,20140529,000000,8.6498,8.6498,8.6498,8.6498,3546,0
+UXI.US,D,20140602,000000,8.4453,8.7301,8.4453,8.7301,24818,0
+UXI.US,D,20140604,000000,8.7194,8.7194,8.6465,8.6864,40868,0
+UXI.US,D,20140605,000000,8.7027,8.9318,8.7001,8.9318,71634,0
+UXI.US,D,20140606,000000,9.0075,9.0589,9.0075,9.0267,25146,0
+UXI.US,D,20140609,000000,9.1931,9.2174,9.1077,9.1462,80124,0
+UXI.US,D,20140610,000000,9.1495,9.1495,9.0607,9.1402,6188,0
+UXI.US,D,20140611,000000,9.0335,9.0335,9.0335,9.0335,2418,0
+UXI.US,D,20140612,000000,8.9613,8.9613,8.7672,8.8064,669513,0
+UXI.US,D,20140613,000000,8.7787,8.9211,8.7654,8.8983,203441,0
+UXI.US,D,20140616,000000,8.8047,8.8886,8.8047,8.8469,20546,0
+UXI.US,D,20140617,000000,8.8064,8.9286,8.8064,8.903,121261,0
+UXI.US,D,20140618,000000,8.8796,8.9775,8.8469,8.9775,49622,0
+UXI.US,D,20140619,000000,8.9655,8.9957,8.9575,8.9957,20402,0
+UXI.US,D,20140620,000000,9.0732,9.0995,9.0342,9.0417,21475,0
+UXI.US,D,20140623,000000,9.0325,9.0325,8.9418,8.9982,31986,0
+UXI.US,D,20140624,000000,8.9752,9.0122,8.886,8.886,34096,0
+UXI.US,D,20140625,000000,8.8164,8.8486,8.7967,8.8164,80668,0
+UXI.US,D,20140626,000000,8.7254,8.8549,8.6929,8.8404,39127,0
+UXI.US,D,20140627,000000,8.8029,8.8574,8.7981,8.8574,13566,0
+UXI.US,D,20140630,000000,8.8486,8.8903,8.8329,8.8394,48414,0
+UXI.US,D,20140701,000000,8.8411,8.9695,8.8411,8.9695,132452,0
+UXI.US,D,20140702,000000,8.9719,8.9719,8.8796,8.9293,13614,0
+UXI.US,D,20140703,000000,9.0542,9.0732,8.9719,9.0732,537858,0
+UXI.US,D,20140707,000000,9.0542,9.0542,8.8746,8.9126,220806,0
+UXI.US,D,20140708,000000,8.8564,8.8564,8.7417,8.8221,42770,0
+UXI.US,D,20140709,000000,8.7661,8.8394,8.7661,8.8269,14318,0
+UXI.US,D,20140710,000000,8.7352,8.7352,8.5553,8.6722,22560,0
+UXI.US,D,20140711,000000,8.6722,8.7871,8.6722,8.7871,12841,0
+UXI.US,D,20140714,000000,8.9076,8.9286,8.8231,8.9126,49174,0
+UXI.US,D,20140715,000000,8.9143,8.9143,8.8054,8.8054,11772,0
+UXI.US,D,20140716,000000,8.8257,8.962,8.8257,8.9518,68672,0
+UXI.US,D,20140717,000000,8.8122,8.8122,8.7187,8.7187,11220,0
+UXI.US,D,20140718,000000,8.8014,8.8621,8.7989,8.8501,35008,0
+UXI.US,D,20140721,000000,8.7891,8.7917,8.7611,8.7811,124899,0
+UXI.US,D,20140722,000000,8.9418,8.9418,8.9,8.9,5572,0
+UXI.US,D,20140723,000000,8.8557,8.8557,8.7821,8.8122,35709,0
+UXI.US,D,20140724,000000,8.7877,8.7997,8.7512,8.7512,22832,0
+UXI.US,D,20140725,000000,8.7352,8.7427,8.6605,8.7134,18420,0
+UXI.US,D,20140728,000000,8.5219,8.6122,8.5028,8.5719,34484,0
+UXI.US,D,20140729,000000,8.5496,8.5783,8.4279,8.4403,29929,0
+UXI.US,D,20140730,000000,8.4403,8.5291,8.4116,8.4279,18809,0
+UXI.US,D,20140731,000000,8.33,8.33,8.1026,8.1251,54598,0
+UXI.US,D,20140801,000000,8.0882,8.1808,8.0074,8.0782,56988,0
+UXI.US,D,20140804,000000,8.2473,8.2491,8.0589,8.1135,28904,0
+UXI.US,D,20140805,000000,8.1613,8.2098,8.0566,8.0566,6924,0
+UXI.US,D,20140806,000000,8.0147,8.0432,7.9625,8.0432,19654,0
+UXI.US,D,20140807,000000,8.0986,8.0986,8.0986,8.0986,5040,0
+UXI.US,D,20140808,000000,8.0416,8.2465,8.0416,8.2363,23264,0
+UXI.US,D,20140811,000000,8.3847,8.3847,8.3187,8.3687,35480,0
+UXI.US,D,20140812,000000,8.3122,8.3357,8.3122,8.3357,10664,0
+UXI.US,D,20140813,000000,8.2765,8.4513,8.2765,8.4489,11792,0
+UXI.US,D,20140815,000000,8.4059,8.4059,8.4059,8.4059,4198,0
+UXI.US,D,20140818,000000,8.5968,8.7059,8.5968,8.7049,42418,0
+UXI.US,D,20140819,000000,8.7512,8.7554,8.7109,8.7309,46512,0
+UXI.US,D,20140820,000000,8.7391,8.8611,8.7391,8.8611,8418,0
+UXI.US,D,20140821,000000,8.8968,8.9687,8.8404,8.9687,497562,0
+UXI.US,D,20140822,000000,8.9343,8.9343,8.8171,8.8337,27571,0
+UXI.US,D,20140825,000000,8.9286,8.9286,8.8968,8.8968,67215,0
+UXI.US,D,20140826,000000,8.8928,8.9268,8.8678,8.8678,12901,0
+UXI.US,D,20140828,000000,8.7621,8.7871,8.7547,8.7861,50876,0
+UXI.US,D,20140829,000000,8.7881,8.7949,8.7679,8.7837,51368,0
+UXI.US,D,20140902,000000,8.9168,8.9168,8.7837,8.8197,86200,0
+UXI.US,D,20140903,000000,8.8486,8.9443,8.8279,8.8686,92164,0
+UXI.US,D,20140904,000000,8.9493,8.9493,8.9493,8.9493,15875,0
+UXI.US,D,20140905,000000,8.8621,8.9168,8.7881,8.871,43502,0
+UXI.US,D,20140908,000000,8.9168,8.9168,8.8653,8.8761,83598,0
+UXI.US,D,20140909,000000,8.8564,8.8604,8.7604,8.7604,63480,0
+UXI.US,D,20140910,000000,8.7761,8.8469,8.7561,8.7854,216611,0
+UXI.US,D,20140911,000000,8.8337,8.8337,8.8114,8.8329,14958,0
+UXI.US,D,20140912,000000,8.7721,8.881,8.7377,8.7377,16592,0
+UXI.US,D,20140915,000000,8.6854,8.7377,8.6854,8.7377,17944,0
+UXI.US,D,20140916,000000,8.6944,8.8469,8.6944,8.7917,25122,0
+UXI.US,D,20140917,000000,8.9186,8.9393,8.8087,8.866,40032,0
+UXI.US,D,20140918,000000,8.9575,8.9679,8.9526,8.9679,19774,0
+UXI.US,D,20140919,000000,8.8853,8.8853,8.8853,8.8853,4270,0
+UXI.US,D,20140922,000000,8.7679,8.7679,8.6622,8.6665,41108,0
+UXI.US,D,20140923,000000,8.596,8.596,8.5486,8.5503,36213,0
+UXI.US,D,20140924,000000,8.5775,8.6648,8.5732,8.6648,11380,0
+UXI.US,D,20140925,000000,8.5943,8.5943,8.3986,8.4413,35949,0
+UXI.US,D,20140926,000000,8.4513,8.4513,8.3577,8.4513,7294,0
+UXI.US,D,20140929,000000,8.3087,8.4919,8.2962,8.4421,135387,0
+UXI.US,D,20140930,000000,8.4911,8.4911,8.4694,8.4836,8822,0
+UXI.US,D,20141001,000000,8.3872,8.3872,8.1998,8.2338,37254,0
+UXI.US,D,20141002,000000,8.0336,8.0822,7.9667,8.0822,32642,0
+UXI.US,D,20141003,000000,8.2822,8.2822,8.2063,8.2495,8254,0
+UXI.US,D,20141006,000000,8.3712,8.3712,8.2563,8.2987,50900,0
+UXI.US,D,20141007,000000,8.1161,8.1225,7.926,7.926,35492,0
+UXI.US,D,20141008,000000,7.8855,8.1693,7.8855,8.1693,14586,0
+UXI.US,D,20141009,000000,8.0416,8.0416,7.8091,7.8091,33291,0
+UXI.US,D,20141010,000000,7.6837,7.6837,7.5053,7.5053,24180,0
+UXI.US,D,20141013,000000,7.4903,7.6362,7.4248,7.4248,201640,0
+UXI.US,D,20141014,000000,7.4168,7.4168,7.3939,7.3939,6064,0
+UXI.US,D,20141015,000000,6.6154,7.5,5.5589,7.4216,407675,0
+UXI.US,D,20141016,000000,7.2225,7.6022,7.2225,7.5559,505648,0
+UXI.US,D,20141017,000000,7.879,7.8855,7.7704,7.8635,128665,0
+UXI.US,D,20141020,000000,7.7884,7.8497,7.7841,7.8497,99361,0
+UXI.US,D,20141021,000000,8.0864,8.1595,8.0351,8.1595,24353,0
+UXI.US,D,20141022,000000,8.2055,8.2293,7.987,7.987,34108,0
+UXI.US,D,20141023,000000,8.2555,8.4226,8.2331,8.3687,80544,0
+UXI.US,D,20141024,000000,8.4159,8.5019,8.3004,8.5019,45668,0
+UXI.US,D,20141027,000000,8.3702,8.4854,8.3577,8.4836,167889,0
+UXI.US,D,20141028,000000,8.5219,8.7597,8.5219,8.7291,26514,0
+UXI.US,D,20141029,000000,8.7327,8.8087,8.5732,8.6465,34544,0
+UXI.US,D,20141030,000000,8.6442,8.8004,8.6285,8.7547,49746,0
+UXI.US,D,20141031,000000,8.8786,9.0237,8.8786,8.9443,53393,0
+UXI.US,D,20141103,000000,8.9882,9.0492,8.956,8.9945,136243,0
+UXI.US,D,20141104,000000,8.9211,8.9729,8.9046,8.9046,15887,0
+UXI.US,D,20141105,000000,9.0442,9.0664,8.958,9.0664,40688,0
+UXI.US,D,20141106,000000,9.0865,9.2351,9.0485,9.2351,52805,0
+UXI.US,D,20141107,000000,9.2493,9.2747,9.1988,9.2747,18918,0
+UXI.US,D,20141110,000000,9.3017,9.342,9.2625,9.2935,14706,0
+UXI.US,D,20141111,000000,9.2967,9.2967,9.261,9.261,26882,0
+UXI.US,D,20141112,000000,9.3017,9.3065,9.3017,9.3065,5424,0
+UXI.US,D,20141113,000000,9.325,9.3772,9.2246,9.315,106077,0
+UXI.US,D,20141114,000000,9.2693,9.3125,9.2693,9.3125,8218,0
+UXI.US,D,20141117,000000,9.2803,9.301,9.1974,9.2867,59926,0
+UXI.US,D,20141118,000000,9.3287,9.421,9.1924,9.4143,41156,0
+UXI.US,D,20141119,000000,9.421,9.421,9.2124,9.3335,39187,0
+UXI.US,D,20141120,000000,9.2575,9.342,9.2575,9.337,36498,0
+UXI.US,D,20141121,000000,9.544,9.578,9.512,9.512,55330,0
+UXI.US,D,20141124,000000,9.629,9.644,9.557,9.644,19610,0
+UXI.US,D,20141125,000000,9.59,9.668,9.585,9.668,8710,0
+UXI.US,D,20141126,000000,9.649,9.739,9.577,9.581,41168,0
+UXI.US,D,20141128,000000,9.578,9.578,9.4472,9.4512,29732,0
+UXI.US,D,20141201,000000,9.3987,9.3987,9.1495,9.1721,34168,0
+UXI.US,D,20141202,000000,9.2777,9.309,9.2767,9.304,21018,0
+UXI.US,D,20141203,000000,9.421,9.4872,9.3827,9.4872,8526,0
+UXI.US,D,20141204,000000,9.579,9.579,9.4454,9.535,17024,0
+UXI.US,D,20141205,000000,9.532,9.541,9.4486,9.516,17516,0
+UXI.US,D,20141208,000000,9.4225,9.4619,9.2231,9.2231,26746,0
+UXI.US,D,20141209,000000,9.1035,9.1297,9.0984,9.1035,7730,0
+UXI.US,D,20141210,000000,9.2006,9.2006,8.9093,8.9093,33183,0
+UXI.US,D,20141211,000000,9.0689,9.1142,8.9935,9.0049,12128,0
+UXI.US,D,20141212,000000,8.8796,8.8836,8.8054,8.8836,12068,0
+UXI.US,D,20141215,000000,8.6655,8.669,8.5783,8.6042,232690,0
+UXI.US,D,20141216,000000,8.7761,8.8846,8.7067,8.7067,20282,0
+UXI.US,D,20141217,000000,8.5496,8.8728,8.5309,8.8728,30874,0
+UXI.US,D,20141218,000000,9.1265,9.1265,9.1197,9.1265,6272,0
+UXI.US,D,20141219,000000,9.3025,9.3025,9.296,9.3025,12800,0
+UXI.US,D,20141222,000000,9.4167,9.559,9.4167,9.558,20486,0
+UXI.US,D,20141223,000000,9.622,9.663,9.529,9.656,15935,0
+UXI.US,D,20141224,000000,9.66,9.726,9.649,9.649,6296,0
+UXI.US,D,20141226,000000,9.588,9.673,9.588,9.673,7766,0
+UXI.US,D,20141229,000000,9.621,9.72,9.621,9.72,44551,0
+UXI.US,D,20141230,000000,9.622,9.622,9.573,9.614,160551,0
+UXI.US,D,20141231,000000,9.542,9.542,9.542,9.542,6948,0
+UXI.US,D,20150102,000000,9.4397,9.4397,9.314,9.314,8418,0
+UXI.US,D,20150105,000000,9.1304,9.2131,8.895,8.895,22452,0
+UXI.US,D,20150106,000000,8.8703,8.911,8.6082,8.7504,553777,0
+UXI.US,D,20150107,000000,8.8928,8.9053,8.7846,8.8247,70997,0
+UXI.US,D,20150108,000000,9.1519,9.2585,9.0954,9.2585,17540,0
+UXI.US,D,20150109,000000,9.2264,9.2426,9.0342,9.1027,35420,0
+UXI.US,D,20150112,000000,9.014,9.014,8.8454,8.882,46472,0
+UXI.US,D,20150113,000000,8.9765,8.9935,8.7611,8.7611,28232,0
+UXI.US,D,20150114,000000,8.7737,8.7967,8.6198,8.7967,91027,0
+UXI.US,D,20150115,000000,8.7366,8.7877,8.6325,8.6325,47809,0
+UXI.US,D,20150116,000000,8.5719,8.5719,8.5719,8.5719,8586,0
+UXI.US,D,20150120,000000,8.7334,8.9168,8.7067,8.8761,107931,0
+UXI.US,D,20150121,000000,8.9687,8.9807,8.8933,8.9126,49222,0
+UXI.US,D,20150122,000000,9.1676,9.2206,9.0732,9.2164,28076,0
+UXI.US,D,20150123,000000,9.1279,9.251,9.0799,9.0799,78867,0
+UXI.US,D,20150126,000000,9.0732,9.0959,9.0567,9.0959,14246,0
+UXI.US,D,20150127,000000,8.9596,9.03,8.9118,8.9118,17268,0
+UXI.US,D,20150128,000000,9.0317,9.0317,8.9168,8.93,175474,0
+UXI.US,D,20150129,000000,8.9919,8.9919,8.7236,8.9807,23520,0
+UXI.US,D,20150130,000000,8.7561,8.8629,8.7561,8.8611,17160,0
+UXI.US,D,20150202,000000,8.6165,8.9336,8.6098,8.9336,27868,0
+UXI.US,D,20150203,000000,9.2351,9.2835,9.1247,9.2835,17896,0
+UXI.US,D,20150204,000000,9.256,9.256,9.1045,9.1045,16936,0
+UXI.US,D,20150206,000000,9.3385,9.4987,9.3225,9.324,46400,0
+UXI.US,D,20150209,000000,9.3033,9.3033,9.3033,9.3033,4210,0
+UXI.US,D,20150210,000000,9.3297,9.3867,9.3297,9.3867,10728,0
+UXI.US,D,20150212,000000,9.547,9.646,9.547,9.592,9746,0
+UXI.US,D,20150213,000000,9.722,9.794,9.709,9.722,21090,0
+UXI.US,D,20150218,000000,9.8,9.908,9.8,9.902,56828,0
+UXI.US,D,20150219,000000,9.887,9.911,9.885,9.911,8054,0
+UXI.US,D,20150220,000000,9.902,10.038,9.824,10.032,16168,0
+UXI.US,D,20150223,000000,9.969,9.969,9.969,9.969,6996,0
+UXI.US,D,20150224,000000,9.964,10.032,9.964,10.021,26358,0
+UXI.US,D,20150225,000000,10.091,10.133,10.003,10.133,91147,0
+UXI.US,D,20150226,000000,10.009,10.031,9.989,9.996,97071,0
+UXI.US,D,20150227,000000,9.961,9.964,9.961,9.964,8362,0
+UXI.US,D,20150302,000000,10.089,10.137,10.089,10.137,9882,0
+UXI.US,D,20150303,000000,9.992,10.092,9.925,9.925,25926,0
+UXI.US,D,20150304,000000,9.832,9.862,9.726,9.79,27147,0
+UXI.US,D,20150305,000000,9.844,9.844,9.844,9.844,3690,0
+UXI.US,D,20150306,000000,9.594,9.594,9.593,9.593,13590,0
+UXI.US,D,20150309,000000,9.592,9.778,9.592,9.732,187643,0
+UXI.US,D,20150310,000000,9.57,9.57,9.373,9.373,23444,0
+UXI.US,D,20150311,000000,9.373,9.373,9.373,9.373,2454,0
+UXI.US,D,20150312,000000,9.558,9.564,9.528,9.564,11112,0
+UXI.US,D,20150313,000000,9.564,9.564,9.564,9.564,1212,0
+UXI.US,D,20150316,000000,9.657,9.668,9.657,9.668,11112,0
+UXI.US,D,20150317,000000,9.624,9.713,9.624,9.713,4940,0
+UXI.US,D,20150318,000000,9.804,9.905,9.804,9.905,11112,0
+UXI.US,D,20150319,000000,9.905,9.905,9.905,9.905,1212,0
+UXI.US,D,20150320,000000,9.756,9.96,9.756,9.958,46912,0
+UXI.US,D,20150323,000000,9.898,9.898,9.775,9.775,74063,0
+UXI.US,D,20150324,000000,9.852,9.852,9.754,9.754,11112,0
+UXI.US,D,20150325,000000,9.623,9.735,9.4103,9.4103,39440,0
+UXI.US,D,20150326,000000,9.3705,9.3705,9.3705,9.3705,2454,0
+UXI.US,D,20150327,000000,9.4315,9.4612,9.3923,9.4077,107251,0
+UXI.US,D,20150330,000000,9.588,9.703,9.588,9.702,28368,0
+UXI.US,D,20150331,000000,9.604,9.604,9.604,9.604,3878,0
+UXI.US,D,20150401,000000,9.433,9.4749,9.4103,9.4536,19726,0
+UXI.US,D,20150402,000000,9.4536,9.4536,9.4536,9.4536,1212,0
+UXI.US,D,20150406,000000,9.2893,9.622,9.2893,9.622,24645,0
+UXI.US,D,20150407,000000,9.686,9.686,9.546,9.59,13017,0
+UXI.US,D,20150408,000000,9.598,9.598,9.574,9.598,4928,0
+UXI.US,D,20150409,000000,9.62,9.651,9.562,9.651,23168,0
+UXI.US,D,20150410,000000,9.999,10.035,9.975,10.035,24645,0
+UXI.US,D,20150413,000000,9.938,9.938,9.849,9.862,109709,0
+UXI.US,D,20150414,000000,9.81,9.81,9.806,9.806,3690,0
+UXI.US,D,20150415,000000,9.806,9.806,9.806,9.806,6296,0
+UXI.US,D,20150416,000000,9.73,9.86,9.73,9.8,29500,0
+UXI.US,D,20150417,000000,9.55,9.55,9.529,9.529,14794,0
+UXI.US,D,20150420,000000,9.785,9.83,9.771,9.83,28320,0
+UXI.US,D,20150421,000000,9.764,9.764,9.764,9.764,2578,0
+UXI.US,D,20150422,000000,9.636,9.827,9.598,9.786,27808,0
+UXI.US,D,20150423,000000,9.789,9.818,9.754,9.794,32038,0
+UXI.US,D,20150424,000000,9.712,9.712,9.65,9.65,36069,0
+UXI.US,D,20150427,000000,9.768,9.768,9.638,9.638,19726,0
+UXI.US,D,20150428,000000,9.638,9.638,9.638,9.638,1116,0
+UXI.US,D,20150429,000000,9.578,9.631,9.578,9.627,8622,0
+UXI.US,D,20150430,000000,9.627,9.627,9.627,9.627,3690,0
+UXI.US,D,20150501,000000,9.594,9.633,9.4934,9.618,50531,0
+UXI.US,D,20150504,000000,9.714,9.715,9.507,9.715,7386,0
+UXI.US,D,20150505,000000,9.558,9.558,9.4153,9.4153,11100,0
+UXI.US,D,20150506,000000,9.4486,9.4604,9.3175,9.3945,24092,0
+UXI.US,D,20150507,000000,9.51,9.51,9.4954,9.4954,10508,0
+UXI.US,D,20150508,000000,9.736,9.744,9.736,9.744,11100,0
+UXI.US,D,20150511,000000,9.73,9.735,9.73,9.735,9870,0
+UXI.US,D,20150512,000000,9.664,9.664,9.664,9.664,3158,0
+UXI.US,D,20150513,000000,9.664,9.664,9.664,9.664,1682,0
+UXI.US,D,20150514,000000,9.805,9.955,9.805,9.918,30814,0
+UXI.US,D,20150515,000000,9.872,9.913,9.872,9.908,9882,0
+UXI.US,D,20150518,000000,10.008,10.008,9.898,10.003,32899,0
+UXI.US,D,20150519,000000,9.938,9.955,9.938,9.955,27002,0
+UXI.US,D,20150520,000000,9.804,10.051,9.804,10.051,13238,0
+UXI.US,D,20150521,000000,10.059,10.059,10.023,10.023,8622,0
+UXI.US,D,20150522,000000,10.023,10.023,10.023,10.023,1212,0
+UXI.US,D,20150526,000000,9.768,9.826,9.729,9.826,52572,0
+UXI.US,D,20150527,000000,9.868,9.87,9.838,9.854,152843,0
+UXI.US,D,20150528,000000,9.744,9.802,9.744,9.802,10115,0
+UXI.US,D,20150529,000000,9.592,9.592,9.592,9.592,4928,0
+UXI.US,D,20150601,000000,9.659,9.679,9.645,9.645,11624,0
+UXI.US,D,20150602,000000,9.699,9.73,9.699,9.73,5264,0
+UXI.US,D,20150603,000000,9.887,9.887,9.788,9.788,19726,0
+UXI.US,D,20150604,000000,9.673,9.678,9.56,9.56,16032,0
+UXI.US,D,20150605,000000,9.56,9.618,9.56,9.584,396904,0
+UXI.US,D,20150608,000000,9.522,9.559,9.522,9.533,12336,0
+UXI.US,D,20150609,000000,9.557,9.572,9.554,9.554,9674,0
+UXI.US,D,20150610,000000,9.691,9.691,9.691,9.691,3074,0
+UXI.US,D,20150611,000000,9.691,9.691,9.691,9.691,972,0
+UXI.US,D,20150612,000000,9.664,9.664,9.664,9.664,1212,0
+UXI.US,D,20150615,000000,9.505,9.592,9.4824,9.592,7386,0
+UXI.US,D,20150616,000000,9.592,9.592,9.592,9.592,1212,0
+UXI.US,D,20150617,000000,9.508,9.539,9.508,9.539,6152,0
+UXI.US,D,20150618,000000,9.692,9.818,9.692,9.784,32038,0
+UXI.US,D,20150619,000000,9.784,9.784,9.784,9.784,1212,0
+UXI.US,D,20150622,000000,9.781,9.794,9.754,9.782,93681,0
+UXI.US,D,20150623,000000,9.75,9.75,9.75,9.75,3534,0
+UXI.US,D,20150624,000000,9.782,9.782,9.688,9.688,3690,0
+UXI.US,D,20150625,000000,9.546,9.546,9.4824,9.4824,17244,0
+UXI.US,D,20150626,000000,9.51,9.52,9.51,9.52,6152,0
+UXI.US,D,20150629,000000,9.336,9.336,9.1714,9.2625,18480,0
+UXI.US,D,20150630,000000,9.4233,9.4233,9.1045,9.25,60614,0
+UXI.US,D,20150701,000000,9.2451,9.2451,9.1916,9.2106,16020,0
+UXI.US,D,20150702,000000,9.2106,9.2106,9.2106,9.2106,1212,0
+UXI.US,D,20150706,000000,9.2254,9.2254,9.0442,9.1279,326403,0
+UXI.US,D,20150707,000000,9.0542,9.2351,8.881,9.2351,114555,0
+UXI.US,D,20150708,000000,8.9839,9.0499,8.8853,8.9276,65281,0
+UXI.US,D,20150709,000000,9.0799,9.0857,8.895,8.8993,190909,0
+UXI.US,D,20150710,000000,9.107,9.1149,9.0535,9.1142,8610,0
+UXI.US,D,20150713,000000,9.2361,9.2853,9.2361,9.2853,43102,0
+UXI.US,D,20150714,000000,9.406,9.406,9.291,9.3403,14022,0
+UXI.US,D,20150715,000000,9.3403,9.3403,9.3403,9.3403,1380,0
+UXI.US,D,20150716,000000,9.3617,9.3755,9.319,9.3755,19714,0
+UXI.US,D,20150717,000000,9.3297,9.3533,9.3297,9.3533,4928,0
+UXI.US,D,20150720,000000,9.319,9.3923,9.319,9.3837,29564,0
+UXI.US,D,20150721,000000,9.291,9.291,9.1826,9.1826,23396,0
+UXI.US,D,20150722,000000,9.2218,9.2218,9.1402,9.1402,12324,0
+UXI.US,D,20150723,000000,9.1402,9.1402,9.1402,9.1402,2454,0
+UXI.US,D,20150724,000000,8.8786,9.0115,8.7571,8.7571,30790,0
+UXI.US,D,20150727,000000,8.5758,8.659,8.4686,8.6065,346096,0
+UXI.US,D,20150728,000000,8.679,8.9737,8.679,8.8304,194599,0
+UXI.US,D,20150729,000000,9.0682,9.1537,9.0292,9.1002,65281,0
+UXI.US,D,20150730,000000,9.1002,9.1002,9.1002,9.1002,2454,0
+UXI.US,D,20150731,000000,9.1002,9.1002,9.1002,9.1002,1212,0
+UXI.US,D,20150803,000000,9.0947,9.107,8.9093,9.0622,321688,0
+UXI.US,D,20150804,000000,9.0815,9.1165,9.0082,9.0629,8610,0
+UXI.US,D,20150805,000000,9.0739,9.1586,9.0732,9.1339,16020,0
+UXI.US,D,20150806,000000,9.1339,9.1339,9.1339,9.1339,1104,0
+UXI.US,D,20150807,000000,8.9775,9.0202,8.935,9.0202,20926,0
+UXI.US,D,20150810,000000,9.2953,9.296,9.2426,9.2426,9858,0
+UXI.US,D,20150811,000000,9.2224,9.2224,9.0535,9.1355,33351,0
+UXI.US,D,20150812,000000,9.1085,9.1095,8.866,8.9712,29564,0
+UXI.US,D,20150813,000000,9.0732,9.0732,8.9799,9.0715,52961,0
+UXI.US,D,20150814,000000,9.0715,9.0715,9.0715,9.0715,1212,0
+UXI.US,D,20150817,000000,8.9952,9.2567,8.9799,9.2517,22172,0
+UXI.US,D,20150818,000000,9.255,9.31,9.2164,9.3033,19714,0
+UXI.US,D,20150819,000000,9.0485,9.1884,9.0485,9.0765,44335,0
+UXI.US,D,20150820,000000,8.9799,8.9799,8.658,8.674,49270,0
+UXI.US,D,20150821,000000,8.4353,8.4521,8.1801,8.1801,89907,0
+UXI.US,D,20150824,000000,7.1442,7.9647,6.9492,7.7224,284514,0
+UXI.US,D,20150825,000000,7.7986,8.2758,7.7986,7.8016,18480,0
+UXI.US,D,20150826,000000,7.8208,7.8208,7.5183,7.7938,20926,0
+UXI.US,D,20150827,000000,7.9467,8.1535,7.946,8.1535,32014,0
+UXI.US,D,20150828,000000,8.1401,8.2353,8.1401,8.1923,32014,0
+UXI.US,D,20150831,000000,8.1863,8.1863,8.1863,8.1863,1212,0
+UXI.US,D,20150901,000000,7.833,7.8337,7.6715,7.6847,16020,0
+UXI.US,D,20150902,000000,7.7684,7.8825,7.7684,7.8825,11088,0
+UXI.US,D,20150903,000000,8.0442,8.0442,8.0329,8.0329,19714,0
+UXI.US,D,20150904,000000,7.6815,7.7366,7.6815,7.7366,4928,0
+UXI.US,D,20150908,000000,8.1638,8.1638,8.1638,8.1638,1212,0
+UXI.US,D,20150909,000000,8.3122,8.3122,8.0936,8.0936,13554,0
+UXI.US,D,20150910,000000,8.0936,8.0936,8.0936,8.0936,2022,0
+UXI.US,D,20150911,000000,8.0936,8.0936,8.0936,8.0936,1212,0
+UXI.US,D,20150914,000000,8.0936,8.0936,8.0936,8.0936,1212,0
+UXI.US,D,20150915,000000,8.2301,8.2947,8.1733,8.2947,17244,0
+UXI.US,D,20150916,000000,8.3202,8.4569,8.3202,8.3986,8610,0
+UXI.US,D,20150917,000000,8.3424,8.5253,8.3424,8.5253,13482,0
+UXI.US,D,20150918,000000,8.5253,8.5253,8.5253,8.5253,2454,0
+UXI.US,D,20150921,000000,7.978,8.0996,7.978,8.0686,13554,0
+UXI.US,D,20150922,000000,7.8184,7.8184,7.7898,7.8016,20926,0
+UXI.US,D,20150923,000000,7.8016,7.8016,7.8016,7.8016,604,0
+UXI.US,D,20150924,000000,7.8016,7.8016,7.8016,7.8016,1380,0
+UXI.US,D,20150925,000000,7.6459,7.6632,7.5679,7.6112,17244,0
+UXI.US,D,20150928,000000,7.6112,7.6112,7.6112,7.6112,2282,0
+UXI.US,D,20150929,000000,7.3389,7.3389,7.3137,7.3137,7386,0
+UXI.US,D,20150930,000000,7.3137,7.3137,7.3137,7.3137,1212,0
+UXI.US,D,20151001,000000,7.5859,7.5859,7.4668,7.4668,6152,0
+UXI.US,D,20151002,000000,7.4996,7.7306,7.4693,7.7306,52961,0
+UXI.US,D,20151005,000000,8.2465,8.2465,8.2465,8.2465,3498,0
+UXI.US,D,20151006,000000,8.2465,8.2465,8.2465,8.2465,2454,0
+UXI.US,D,20151007,000000,8.3712,8.3752,8.3712,8.3752,4210,0
+UXI.US,D,20151008,000000,8.5596,8.59,8.5596,8.59,4928,0
+UXI.US,D,20151009,000000,8.7309,8.8004,8.6961,8.6969,34496,0
+UXI.US,D,20151012,000000,8.6969,8.6969,8.6969,8.6969,1392,0
+UXI.US,D,20151013,000000,8.649,8.654,8.649,8.654,7386,0
+UXI.US,D,20151014,000000,8.5053,8.5053,8.5053,8.5053,3690,0
+UXI.US,D,20151015,000000,8.5279,8.5279,8.5279,8.5279,2454,0
+UXI.US,D,20151016,000000,8.4299,8.4809,8.4299,8.4809,14782,0
+UXI.US,D,20151019,000000,8.4821,8.4821,8.4209,8.4209,8106,0
+UXI.US,D,20151020,000000,8.4821,8.4821,8.4821,8.4821,1212,0
+UXI.US,D,20151021,000000,8.5471,8.5471,8.5464,8.5464,4928,0
+UXI.US,D,20151022,000000,8.877,9.0147,8.877,9.0024,13554,0
+UXI.US,D,20151023,000000,9.2361,9.2361,8.9655,9.0969,6152,0
+UXI.US,D,20151026,000000,9.0115,9.0242,9.0115,9.0242,2454,0
+UXI.US,D,20151027,000000,9.0242,9.0242,9.0242,9.0242,1212,0
+UXI.US,D,20151028,000000,8.931,9.0092,8.9018,9.0092,27087,0
+UXI.US,D,20151029,000000,9.0042,9.0042,9.0042,9.0042,8610,0
+UXI.US,D,20151030,000000,9.0155,9.0435,9.0155,9.0435,7386,0
+UXI.US,D,20151102,000000,9.1974,9.336,9.1891,9.336,252400,0
+UXI.US,D,20151103,000000,9.2575,9.3002,9.256,9.2763,14294,0
+UXI.US,D,20151104,000000,9.256,9.256,9.2486,9.2493,4528,0
+UXI.US,D,20151105,000000,9.2326,9.2326,9.1816,9.1816,2454,0
+UXI.US,D,20151106,000000,9.2081,9.2081,9.2081,9.2081,2454,0
+UXI.US,D,20151109,000000,9.304,9.304,9.0659,9.1077,8170,0
+UXI.US,D,20151110,000000,9.107,9.1495,9.017,9.1495,9858,0
+UXI.US,D,20151111,000000,9.1688,9.1811,9.1688,9.1811,4928,0
+UXI.US,D,20151112,000000,8.9712,9.0799,8.9712,9.0385,36950,0
+UXI.US,D,20151113,000000,8.7686,8.872,8.7686,8.872,11088,0
+UXI.US,D,20151116,000000,8.872,8.872,8.872,8.872,1212,0
+UXI.US,D,20151117,000000,8.872,8.872,8.872,8.872,1212,0
+UXI.US,D,20151118,000000,8.872,8.872,8.872,8.872,1212,0
+UXI.US,D,20151119,000000,9.2156,9.2156,9.2156,9.2156,1212,0
+UXI.US,D,20151120,000000,9.3987,9.3987,9.3987,9.3987,4928,0
+UXI.US,D,20151123,000000,9.4085,9.4085,9.4085,9.4085,1212,0
+UXI.US,D,20151124,000000,9.256,9.3225,9.256,9.3225,4928,0
+UXI.US,D,20151125,000000,9.369,9.369,9.369,9.369,9858,0
+UXI.US,D,20151127,000000,9.4067,9.411,9.4067,9.4077,13554,0
+UXI.US,D,20151130,000000,9.301,9.3165,9.2743,9.3165,158895,0
+UXI.US,D,20151201,000000,9.2763,9.3517,9.2763,9.3287,22748,0
+UXI.US,D,20151202,000000,9.1916,9.1916,9.1077,9.1077,4636,0
+UXI.US,D,20151203,000000,8.9046,8.9046,8.9008,8.9046,4672,0
+UXI.US,D,20151204,000000,9.1117,9.1117,9.0615,9.1027,14782,0
+UXI.US,D,20151207,000000,9.1027,9.1027,9.1027,9.1027,1212,0
+UXI.US,D,20151208,000000,8.7907,8.8411,8.7512,8.8171,18569,0
+UXI.US,D,20151209,000000,8.8131,8.9236,8.8131,8.9236,12324,0
+UXI.US,D,20151210,000000,8.7989,8.7989,8.7497,8.7604,3690,0
+UXI.US,D,20151211,000000,8.6797,8.6797,8.5111,8.5253,19714,0
+UXI.US,D,20151214,000000,8.3774,8.3953,8.2972,8.3953,9302,0
+UXI.US,D,20151215,000000,8.6065,8.6065,8.4761,8.4761,36950,0
+UXI.US,D,20151216,000000,8.6245,8.654,8.5992,8.654,12324,0
+UXI.US,D,20151217,000000,8.623,8.6425,8.5709,8.6385,11088,0
+UXI.US,D,20151218,000000,8.343,8.343,8.343,8.343,4928,0
+UXI.US,D,20151221,000000,8.3594,8.3594,8.3594,8.3594,1212,0
+UXI.US,D,20151223,000000,8.7846,8.7846,8.7846,8.7846,1212,0
+UXI.US,D,20151228,000000,8.6332,8.7729,8.6332,8.658,444573,0
+UXI.US,D,20151229,000000,8.8509,8.8943,8.8501,8.8886,16424,0
+UXI.US,D,20151230,000000,8.8261,8.887,8.8261,8.887,7970,0
+UXI.US,D,20151231,000000,8.7211,8.7341,8.6897,8.6897,7257,0
+UXI.US,D,20160104,000000,8.2708,8.3357,8.2385,8.3357,24557,0
+UXI.US,D,20160105,000000,8.4066,8.4083,8.4066,8.4083,2890,0
+UXI.US,D,20160107,000000,7.9743,7.9743,7.6362,7.6362,30113,0
+UXI.US,D,20160108,000000,7.909,7.909,7.7426,7.7541,71406,0
+UXI.US,D,20160111,000000,7.5238,7.5318,7.3341,7.4656,864092,0
+UXI.US,D,20160112,000000,7.5146,7.6982,7.5146,7.5817,16692,0
+UXI.US,D,20160113,000000,7.6797,7.6797,7.2412,7.2412,14958,0
+UXI.US,D,20160114,000000,7.1332,7.2967,7.1332,7.2967,10031,0
+UXI.US,D,20160115,000000,7.1582,7.1622,7.0696,7.1442,18569,0
+UXI.US,D,20160119,000000,7.2787,7.2804,7.0053,7.194,103288,0
+UXI.US,D,20160120,000000,6.9122,7.0053,6.7155,7.0053,18869,0
+UXI.US,D,20160121,000000,6.9941,7.1975,6.9941,7.0736,37534,0
+UXI.US,D,20160122,000000,7.2697,7.2787,7.1475,7.1565,16144,0
+UXI.US,D,20160126,000000,7.2927,7.3049,7.2919,7.3049,13410,0
+UXI.US,D,20160127,000000,7.2145,7.2769,7.1508,7.1508,8982,0
+UXI.US,D,20160128,000000,7.15,7.204,7.15,7.204,6116,0
+UXI.US,D,20160129,000000,7.4818,7.5647,7.4818,7.5647,16008,0
+UXI.US,D,20160201,000000,7.7048,7.7048,7.4616,7.6037,15642,0
+UXI.US,D,20160202,000000,7.3537,7.3834,7.2375,7.2375,18508,0
+UXI.US,D,20160203,000000,7.2542,7.4308,7.194,7.4308,10812,0
+UXI.US,D,20160205,000000,7.4436,7.4436,7.4436,7.4436,2578,0
+UXI.US,D,20160208,000000,7.1908,7.2375,7.1908,7.2375,6596,0
+UXI.US,D,20160209,000000,7.3481,7.3481,7.2919,7.2919,3798,0
+UXI.US,D,20160211,000000,6.9204,7.0219,6.885,7.0219,29452,0
+UXI.US,D,20160212,000000,7.1975,7.209,7.1975,7.209,25082,0
+UXI.US,D,20160216,000000,7.5138,7.5947,7.5138,7.5639,4928,0
+UXI.US,D,20160218,000000,7.8307,7.8647,7.7658,7.7658,7410,0
+UXI.US,D,20160219,000000,7.7751,7.7751,7.7751,7.7751,6140,0
+UXI.US,D,20160222,000000,8.0822,8.0822,8.0242,8.0819,18809,0
+UXI.US,D,20160224,000000,7.6509,7.9497,7.6192,7.8445,20078,0
+UXI.US,D,20160225,000000,7.97,8.0779,7.8885,8.0096,130247,0
+UXI.US,D,20160229,000000,8.3004,8.3004,8.2121,8.2538,6912,0
+UXI.US,D,20160301,000000,8.2538,8.4569,8.1708,8.4569,36850,0
+UXI.US,D,20160302,000000,8.3737,8.3737,8.3727,8.3727,58092,0
+UXI.US,D,20160304,000000,8.6208,8.6821,8.6098,8.6821,14658,0
+UXI.US,D,20160307,000000,8.5925,8.7366,8.5925,8.7279,184192,0
+UXI.US,D,20160309,000000,8.5651,8.5651,8.5651,8.5651,1530,0
+UXI.US,D,20160310,000000,8.3594,8.4496,8.3594,8.4389,6972,0
+UXI.US,D,20160311,000000,8.7041,8.7747,8.7041,8.7747,6152,0
+UXI.US,D,20160314,000000,8.7787,8.7829,8.7441,8.7787,206111,0
+UXI.US,D,20160316,000000,8.8539,8.8539,8.8539,8.8539,3462,0
+UXI.US,D,20160317,000000,8.915,9.2426,8.915,9.2418,50924,0
+UXI.US,D,20160318,000000,9.2525,9.3617,9.25,9.3617,24605,0
+UXI.US,D,20160321,000000,9.3633,9.3633,9.2685,9.3335,25082,0
+UXI.US,D,20160322,000000,9.2131,9.3607,9.2131,9.3607,5656,0
+UXI.US,D,20160324,000000,9.251,9.251,9.1077,9.1077,10167,0
+UXI.US,D,20160328,000000,9.1696,9.2301,9.1696,9.2301,3702,0
+UXI.US,D,20160329,000000,9.1998,9.2993,9.1998,9.2993,10592,0
+UXI.US,D,20160330,000000,9.4934,9.502,9.3955,9.502,16996,0
+UXI.US,D,20160331,000000,9.3932,9.3932,9.3157,9.3335,9930,0
+UXI.US,D,20160401,000000,9.3837,9.522,9.3657,9.522,76177,0
+UXI.US,D,20160404,000000,9.584,9.584,9.2953,9.305,23472,0
+UXI.US,D,20160405,000000,9.1684,9.1974,9.1272,9.1884,23768,0
+UXI.US,D,20160406,000000,9.1279,9.1916,9.1279,9.1916,16020,0
+UXI.US,D,20160407,000000,9.1272,9.1272,9.0582,9.0589,21599,0
+UXI.US,D,20160408,000000,9.1826,9.2286,9.1684,9.2198,12288,0
+UXI.US,D,20160411,000000,9.2426,9.2426,9.2426,9.2426,4492,0
+UXI.US,D,20160412,000000,9.2174,9.3175,9.2174,9.2368,14354,0
+UXI.US,D,20160413,000000,9.4774,9.62,9.4446,9.62,25998,0
+UXI.US,D,20160414,000000,9.519,9.573,9.4849,9.573,22652,0
+UXI.US,D,20160415,000000,9.4944,9.563,9.4944,9.563,7370,0
+UXI.US,D,20160418,000000,9.514,9.606,9.4257,9.589,21054,0
+UXI.US,D,20160419,000000,9.834,9.834,9.834,9.834,7270,0
+UXI.US,D,20160420,000000,9.698,9.698,9.698,9.698,3182,0
+UXI.US,D,20160421,000000,9.608,9.608,9.608,9.608,6392,0
+UXI.US,D,20160422,000000,9.642,9.678,9.642,9.678,5980,0
+UXI.US,D,20160425,000000,9.624,9.624,9.617,9.617,3242,0
+UXI.US,D,20160427,000000,9.89,9.906,9.89,9.906,3242,0
+UXI.US,D,20160429,000000,9.772,9.772,9.546,9.578,15703,0
+UXI.US,D,20160502,000000,9.641,9.706,9.62,9.706,10103,0
+UXI.US,D,20160503,000000,9.512,9.512,9.512,9.512,2110,0
+UXI.US,D,20160505,000000,9.3175,9.3932,9.3175,9.3932,4090,0
+UXI.US,D,20160506,000000,9.3907,9.4579,9.3907,9.4043,17404,0
+UXI.US,D,20160509,000000,9.4486,9.4864,9.4486,9.4864,4492,0
+UXI.US,D,20160510,000000,9.647,9.715,9.61,9.715,12104,0
+UXI.US,D,20160511,000000,9.607,9.607,9.607,9.607,4480,0
+UXI.US,D,20160512,000000,9.606,9.606,9.606,9.606,3842,0
+UXI.US,D,20160516,000000,9.54,9.639,9.4405,9.639,24032,0
+UXI.US,D,20160517,000000,9.525,9.525,9.4315,9.4315,5288,0
+UXI.US,D,20160518,000000,9.4307,9.4307,9.3507,9.3507,6052,0
+UXI.US,D,20160519,000000,9.2344,9.2344,9.2344,9.2344,2482,0
+UXI.US,D,20160523,000000,9.3107,9.3207,9.3107,9.3207,4940,0
+UXI.US,D,20160524,000000,9.56,9.564,9.4742,9.4742,14538,0
+UXI.US,D,20160526,000000,9.737,9.737,9.681,9.681,3570,0
+UXI.US,D,20160531,000000,9.73,9.73,9.73,9.73,2938,0
+UXI.US,D,20160601,000000,9.659,9.66,9.659,9.66,5016,0
+UXI.US,D,20160602,000000,9.755,9.781,9.745,9.75,30213,0
+UXI.US,D,20160603,000000,9.729,9.813,9.716,9.813,38939,0
+UXI.US,D,20160606,000000,9.906,9.952,9.82,9.952,209990,0
+UXI.US,D,20160608,000000,10.105,10.105,10.105,10.105,1392,0
+UXI.US,D,20160610,000000,9.834,9.834,9.834,9.834,2186,0
+UXI.US,D,20160613,000000,9.825,9.844,9.752,9.752,10340,0
+UXI.US,D,20160614,000000,9.698,9.698,9.698,9.698,1902,0
+UXI.US,D,20160615,000000,9.752,9.752,9.752,9.752,2210,0
+UXI.US,D,20160616,000000,9.673,9.712,9.673,9.712,3414,0
+UXI.US,D,20160617,000000,9.813,9.813,9.813,9.813,2454,0
+UXI.US,D,20160620,000000,10.142,10.142,10.027,10.027,10127,0
+UXI.US,D,20160622,000000,9.924,9.924,9.924,9.924,3074,0
+UXI.US,D,20160623,000000,10.089,10.091,10.037,10.091,13530,0
+UXI.US,D,20160624,000000,9.3697,9.3697,9.337,9.337,3606,0
+UXI.US,D,20160627,000000,9.0187,9.0504,8.7204,8.8621,53597,0
+UXI.US,D,20160628,000000,8.8746,9.1047,8.8746,9.0912,22428,0
+UXI.US,D,20160630,000000,9.3075,9.733,9.3075,9.72,27283,0
+UXI.US,D,20160701,000000,9.928,10.017,9.745,9.868,77298,0
+UXI.US,D,20160705,000000,9.787,9.787,9.664,9.676,11828,0
+UXI.US,D,20160707,000000,9.909,9.909,9.844,9.844,10544,0
+UXI.US,D,20160708,000000,10.218,10.218,10.218,10.218,2430,0
+UXI.US,D,20160711,000000,10.556,10.556,10.556,10.556,1630,0
+UXI.US,D,20160712,000000,10.37,10.519,10.37,10.503,12360,0
+UXI.US,D,20160713,000000,10.502,10.565,10.502,10.565,9662,0
+UXI.US,D,20160714,000000,10.56,10.657,10.56,10.657,17232,0
+UXI.US,D,20160718,000000,10.615,10.657,10.591,10.62,58893,0
+UXI.US,D,20160719,000000,10.552,10.599,10.477,10.485,24437,0
+UXI.US,D,20160720,000000,10.744,10.756,10.744,10.756,3666,0
+UXI.US,D,20160721,000000,10.701,10.73,10.551,10.551,21451,0
+UXI.US,D,20160722,000000,10.478,10.531,10.47,10.531,18942,0
+UXI.US,D,20160726,000000,10.524,10.602,10.504,10.585,2366,0
+UXI.US,D,20160729,000000,10.447,10.506,10.447,10.47,10135,0
+UXI.US,D,20160801,000000,10.45,10.47,10.447,10.447,4448,0
+UXI.US,D,20160802,000000,10.296,10.323,10.239,10.239,6252,0
+UXI.US,D,20160803,000000,10.347,10.347,10.347,10.347,1706,0
+UXI.US,D,20160804,000000,10.367,10.44,10.367,10.408,4359,0
+UXI.US,D,20160805,000000,10.585,10.585,10.585,10.585,4488,0
+UXI.US,D,20160808,000000,10.585,10.636,10.542,10.592,6212,0
+UXI.US,D,20160809,000000,10.543,10.609,10.543,10.609,2698,0
+UXI.US,D,20160811,000000,10.639,10.666,10.639,10.666,1320,0
+UXI.US,D,20160815,000000,10.74,10.74,10.74,10.74,3722,0
+UXI.US,D,20160819,000000,10.717,10.724,10.717,10.724,1112,0
+UXI.US,D,20160822,000000,10.641,10.76,10.641,10.76,21086,0
+UXI.US,D,20160823,000000,10.925,10.925,10.913,10.913,1930,0
+UXI.US,D,20160824,000000,10.714,10.714,10.714,10.714,556,0
+UXI.US,D,20160825,000000,10.772,10.82,10.772,10.82,1084,0
+UXI.US,D,20160826,000000,10.702,10.702,10.664,10.664,7754,0
+UXI.US,D,20160830,000000,10.778,10.778,10.727,10.727,4323,0
+UXI.US,D,20160831,000000,10.618,10.619,10.618,10.619,7850,0
+UXI.US,D,20160901,000000,10.628,10.742,10.556,10.714,61118,0
+UXI.US,D,20160902,000000,10.827,10.827,10.822,10.822,1758,0
+UXI.US,D,20160906,000000,10.688,10.688,10.688,10.688,840,0
+UXI.US,D,20160908,000000,10.688,10.688,10.688,10.688,400,0
+UXI.US,D,20160909,000000,10.494,10.514,10.179,10.179,15146,0
+UXI.US,D,20160912,000000,10.354,10.425,10.347,10.425,2286,0
+UXI.US,D,20160913,000000,10.089,10.094,10.045,10.094,2610,0
+UXI.US,D,20160914,000000,9.981,10.128,9.981,10.001,7298,0
+UXI.US,D,20160916,000000,10.055,10.055,10.018,10.025,2558,0
+UXI.US,D,20160919,000000,10.04,10.225,10.04,10.109,11216,0
+UXI.US,D,20160920,000000,10.181,10.181,10.174,10.174,1312,0
+UXI.US,D,20160921,000000,10.311,10.311,10.311,10.311,1020,0
+UXI.US,D,20160922,000000,10.531,10.584,10.531,10.584,3278,0
+UXI.US,D,20160923,000000,10.473,10.487,10.473,10.487,2346,0
+UXI.US,D,20160926,000000,10.377,10.377,10.369,10.369,2806,0
+UXI.US,D,20160927,000000,10.504,10.504,10.504,10.504,1842,0
+UXI.US,D,20160928,000000,10.524,10.524,10.457,10.457,4480,0
+UXI.US,D,20160930,000000,10.638,10.749,10.638,10.749,5816,0
+UXI.US,D,20161003,000000,10.7,10.704,10.626,10.626,2170,0
+UXI.US,D,20161004,000000,10.599,10.616,10.529,10.541,13566,0
+UXI.US,D,20161005,000000,10.558,10.565,10.558,10.565,1148,0
+UXI.US,D,20161006,000000,10.626,10.626,10.553,10.553,2458,0
+UXI.US,D,20161010,000000,10.383,10.383,10.383,10.383,852,0
+UXI.US,D,20161011,000000,10.372,10.372,10.086,10.086,2766,0
+UXI.US,D,20161012,000000,10.206,10.206,10.16,10.185,2214,0
+UXI.US,D,20161014,000000,10.23,10.23,10.121,10.151,3210,0
+UXI.US,D,20161018,000000,10.234,10.234,10.198,10.198,2634,0
+UXI.US,D,20161019,000000,10.223,10.231,10.223,10.231,2150,0
+UXI.US,D,20161021,000000,9.96,10.087,9.96,10.087,5552,0
+UXI.US,D,20161024,000000,10.232,10.274,10.158,10.189,16496,0
+UXI.US,D,20161025,000000,10.159,10.159,10.159,10.159,1240,0
+UXI.US,D,20161026,000000,10.242,10.242,10.179,10.198,5428,0
+UXI.US,D,20161028,000000,10.132,10.16,10.125,10.16,3402,0
+UXI.US,D,20161031,000000,10.168,10.168,10.097,10.097,11832,0
+UXI.US,D,20161101,000000,10.064,10.109,9.904,9.958,86152,0
+UXI.US,D,20161102,000000,10.001,10.049,9.953,9.953,2898,0
+UXI.US,D,20161103,000000,9.842,9.914,9.835,9.868,4548,0
+UXI.US,D,20161104,000000,9.906,10.021,9.906,10.003,8302,0
+UXI.US,D,20161107,000000,10.192,10.369,10.192,10.369,7064,0
+UXI.US,D,20161108,000000,10.344,10.425,10.344,10.423,5996,0
+UXI.US,D,20161109,000000,10.047,10.996,10.047,10.923,29732,0
+UXI.US,D,20161110,000000,11.143,11.388,11.004,11.241,85747,0
+UXI.US,D,20161111,000000,11.29,11.322,11.216,11.251,11520,0
+UXI.US,D,20161114,000000,11.535,11.535,11.329,11.404,29868,0
+UXI.US,D,20161115,000000,11.456,11.456,11.357,11.357,7726,0
+UXI.US,D,20161116,000000,11.437,11.447,11.342,11.342,7310,0
+UXI.US,D,20161117,000000,11.493,11.493,11.398,11.441,28504,0
+UXI.US,D,20161118,000000,11.577,11.577,11.413,11.422,10628,0
+UXI.US,D,20161121,000000,11.601,11.63,11.458,11.536,41609,0
+UXI.US,D,20161122,000000,11.579,11.728,11.576,11.654,84199,0
+UXI.US,D,20161123,000000,12.005,12.005,11.755,11.919,72843,0
+UXI.US,D,20161125,000000,11.87,11.982,11.87,11.916,15066,0
+UXI.US,D,20161128,000000,11.85,11.958,11.816,11.864,57464,0
+UXI.US,D,20161129,000000,11.782,11.893,11.718,11.836,12044,0
+UXI.US,D,20161130,000000,11.921,11.926,11.881,11.889,45324,0
+UXI.US,D,20161201,000000,11.889,11.968,11.708,11.856,110293,0
+UXI.US,D,20161202,000000,11.804,11.894,11.804,11.848,10428,0
+UXI.US,D,20161205,000000,11.968,12.049,11.804,11.983,28808,0
+UXI.US,D,20161206,000000,12.046,12.046,11.827,12.046,17844,0
+UXI.US,D,20161207,000000,12.049,12.44,12.044,12.44,48258,0
+UXI.US,D,20161208,000000,12.644,12.644,12.306,12.433,67431,0
+UXI.US,D,20161209,000000,12.514,12.514,12.157,12.489,71057,0
+UXI.US,D,20161212,000000,12.418,12.452,12.193,12.257,51400,0
+UXI.US,D,20161213,000000,12.428,12.428,12.303,12.303,13310,0
+UXI.US,D,20161214,000000,12.293,12.308,12.122,12.122,7526,0
+UXI.US,D,20161215,000000,12.199,12.262,12.144,12.169,15743,0
+UXI.US,D,20161216,000000,12.418,12.418,12.088,12.139,23704,0
+UXI.US,D,20161219,000000,12.14,12.266,12.081,12.16,20502,0
+UXI.US,D,20161220,000000,12.248,12.314,12.247,12.314,5808,0
+UXI.US,D,20161221,000000,12.342,12.342,12.249,12.266,3754,0
+UXI.US,D,20161222,000000,12.141,12.141,12.114,12.132,7646,0
+UXI.US,D,20161223,000000,12.112,12.25,12.112,12.185,7318,0
+UXI.US,D,20161227,000000,12.347,12.347,12.19,12.293,10147,0
+UXI.US,D,20161228,000000,12.252,12.252,11.945,11.945,72102,0
+UXI.US,D,20161229,000000,12.068,12.086,11.972,11.991,9926,0
+UXI.US,D,20161230,000000,11.925,11.925,11.795,11.822,24994,0
+UXI.US,D,20170103,000000,12.128,12.136,11.96,12.136,28480,0
+UXI.US,D,20170104,000000,12.252,12.252,12.214,12.224,5312,0
+UXI.US,D,20170105,000000,12.254,12.32,12.053,12.065,5908,0
+UXI.US,D,20170106,000000,12.276,12.31,12.208,12.29,13958,0
+UXI.US,D,20170109,000000,12.283,12.283,12.124,12.124,10804,0
+UXI.US,D,20170110,000000,12.154,12.184,12.154,12.156,3890,0
+UXI.US,D,20170111,000000,12.136,12.258,12.136,12.258,8726,0
+UXI.US,D,20170112,000000,11.946,12.151,11.946,12.129,9694,0
+UXI.US,D,20170113,000000,12.34,12.34,12.227,12.227,2174,0
+UXI.US,D,20170117,000000,12.214,12.214,12.122,12.122,3434,0
+UXI.US,D,20170119,000000,12.288,12.288,12.122,12.122,2782,0
+UXI.US,D,20170120,000000,12.171,12.35,12.171,12.35,8662,0
+UXI.US,D,20170123,000000,12.271,12.271,12.128,12.128,3222,0
+UXI.US,D,20170124,000000,12.37,12.47,12.321,12.47,28620,0
+UXI.US,D,20170125,000000,12.619,12.715,12.619,12.715,89935,0
+UXI.US,D,20170126,000000,12.807,12.829,12.631,12.631,14058,0
+UXI.US,D,20170127,000000,12.679,12.727,12.607,12.668,5060,0
+UXI.US,D,20170130,000000,12.563,12.563,12.347,12.48,15190,0
+UXI.US,D,20170131,000000,12.436,12.436,12.212,12.212,11128,0
+UXI.US,D,20170201,000000,12.401,12.401,12.162,12.239,7558,0
+UXI.US,D,20170202,000000,12.104,12.239,12.084,12.191,11192,0
+UXI.US,D,20170203,000000,12.28,12.445,12.28,12.374,17896,0
+UXI.US,D,20170206,000000,12.519,12.519,12.338,12.338,6772,0
+UXI.US,D,20170207,000000,12.36,12.484,12.36,12.433,5740,0
+UXI.US,D,20170208,000000,12.322,12.34,12.271,12.34,7032,0
+UXI.US,D,20170209,000000,12.546,12.546,12.546,12.546,8454,0
+UXI.US,D,20170210,000000,12.718,12.718,12.718,12.718,1750,0
+UXI.US,D,20170213,000000,12.967,12.967,12.891,12.904,12648,0
+UXI.US,D,20170214,000000,12.821,12.953,12.817,12.887,15819,0
+UXI.US,D,20170215,000000,12.936,13.094,12.936,13.033,12736,0
+UXI.US,D,20170216,000000,13.152,13.152,12.967,12.967,3934,0
+UXI.US,D,20170217,000000,13.04,13.117,13.011,13.105,33768,0
+UXI.US,D,20170221,000000,13.081,13.304,13.081,13.304,7622,0
+UXI.US,D,20170222,000000,13.304,13.304,13.085,13.164,82201,0
+UXI.US,D,20170223,000000,12.962,13.127,12.933,13.127,24381,0
+UXI.US,D,20170224,000000,12.764,13.127,12.644,13.127,19278,0
+UXI.US,D,20170227,000000,13.127,13.345,13.127,13.219,13822,0
+UXI.US,D,20170228,000000,13.276,13.311,13.07,13.07,14594,0
+UXI.US,D,20170301,000000,13.506,13.743,13.492,13.637,106674,0
+UXI.US,D,20170302,000000,13.669,13.669,13.333,13.333,7878,0
+UXI.US,D,20170303,000000,13.242,13.353,13.224,13.353,9182,0
+UXI.US,D,20170306,000000,13.22,13.304,13.22,13.248,153079,0
+UXI.US,D,20170307,000000,13.266,13.266,13.103,13.103,5964,0
+UXI.US,D,20170308,000000,13.224,13.224,13.13,13.13,832,0
+UXI.US,D,20170309,000000,13.09,13.248,12.859,12.868,20386,0
+UXI.US,D,20170310,000000,13.137,13.137,13.04,13.081,13025,0
+UXI.US,D,20170313,000000,13.108,13.193,13.077,13.154,19026,0
+UXI.US,D,20170314,000000,12.922,12.999,12.919,12.999,7766,0
+UXI.US,D,20170315,000000,13.188,13.216,13.088,13.216,29404,0
+UXI.US,D,20170316,000000,13.378,13.378,13.153,13.196,10800,0
+UXI.US,D,20170317,000000,13.31,13.348,13.31,13.348,1120,0
+UXI.US,D,20170320,000000,13.355,13.355,13.255,13.255,1970,0
+UXI.US,D,20170321,000000,13.09,13.09,12.987,12.987,4299,0
+UXI.US,D,20170322,000000,12.93,12.933,12.75,12.933,31138,0
+UXI.US,D,20170323,000000,13.002,13.002,13.002,13.002,400,0
+UXI.US,D,20170324,000000,12.829,12.829,12.735,12.74,5804,0
+UXI.US,D,20170327,000000,12.414,12.712,12.414,12.712,12556,0
+UXI.US,D,20170328,000000,12.892,12.892,12.892,12.892,604,0
+UXI.US,D,20170329,000000,12.906,12.909,12.857,12.906,8746,0
+UXI.US,D,20170330,000000,13.044,13.044,13.044,13.044,732,0
+UXI.US,D,20170331,000000,12.982,13.094,12.982,13.034,14102,0
+UXI.US,D,20170403,000000,12.99,12.99,12.75,12.879,26326,0
+UXI.US,D,20170404,000000,12.851,12.851,12.829,12.829,812,0
+UXI.US,D,20170405,000000,13.092,13.121,13.092,13.121,2758,0
+UXI.US,D,20170406,000000,12.874,12.94,12.874,12.933,6116,0
+UXI.US,D,20170407,000000,12.94,12.943,12.94,12.943,2038,0
+UXI.US,D,20170410,000000,13.076,13.076,13.076,13.076,812,0
+UXI.US,D,20170411,000000,12.867,12.977,12.813,12.953,13110,0
+UXI.US,D,20170412,000000,12.758,12.778,12.758,12.778,1670,0
+UXI.US,D,20170413,000000,12.578,12.597,12.568,12.574,4540,0
+UXI.US,D,20170417,000000,12.595,12.728,12.595,12.728,6420,0
+UXI.US,D,20170418,000000,12.576,12.576,12.576,12.576,1950,0
+UXI.US,D,20170419,000000,12.816,12.894,12.774,12.894,12841,0
+UXI.US,D,20170420,000000,12.943,13.141,12.943,13.141,9882,0
+UXI.US,D,20170421,000000,13.148,13.158,13.017,13.114,5164,0
+UXI.US,D,20170424,000000,13.446,13.446,13.446,13.446,716,0
+UXI.US,D,20170425,000000,13.467,13.629,13.467,13.594,5932,0
+UXI.US,D,20170426,000000,13.649,13.649,13.642,13.646,2278,0
+UXI.US,D,20170427,000000,13.698,13.698,13.651,13.673,24441,0
+UXI.US,D,20170428,000000,13.784,13.784,13.511,13.511,3890,0
+UXI.US,D,20170501,000000,13.489,13.594,13.489,13.556,19778,0
+UXI.US,D,20170502,000000,13.575,13.577,13.528,13.577,16348,0
+UXI.US,D,20170503,000000,13.438,13.514,13.386,13.514,13118,0
+UXI.US,D,20170504,000000,13.524,13.542,13.499,13.542,2910,0
+UXI.US,D,20170505,000000,13.614,13.642,13.614,13.632,9202,0
+UXI.US,D,20170508,000000,13.69,13.69,13.608,13.61,9674,0
+UXI.US,D,20170509,000000,13.769,13.769,13.656,13.656,2606,0
+UXI.US,D,20170510,000000,13.559,13.585,13.559,13.585,2670,0
+UXI.US,D,20170511,000000,13.43,13.562,13.43,13.562,3546,0
+UXI.US,D,20170512,000000,13.418,13.501,13.35,13.408,10212,0
+UXI.US,D,20170515,000000,13.403,13.616,13.403,13.6,11140,0
+UXI.US,D,20170517,000000,13.374,13.374,13.028,13.074,40820,0
+UXI.US,D,20170518,000000,12.849,13.235,12.849,13.096,15739,0
+UXI.US,D,20170519,000000,13.076,13.409,13.076,13.36,7229,0
+UXI.US,D,20170522,000000,13.512,13.558,13.486,13.558,13818,0
+UXI.US,D,20170523,000000,13.546,13.58,13.546,13.576,6156,0
+UXI.US,D,20170524,000000,13.722,13.747,13.594,13.741,50539,0
+UXI.US,D,20170525,000000,13.816,13.816,13.816,13.816,2194,0
+UXI.US,D,20170526,000000,13.829,13.829,13.829,13.829,1240,0
+UXI.US,D,20170530,000000,13.808,13.811,13.772,13.772,6584,0
+UXI.US,D,20170531,000000,13.891,13.894,13.737,13.894,2066,0
+UXI.US,D,20170601,000000,13.98,14.116,13.98,14.044,39592,0
+UXI.US,D,20170602,000000,14.064,14.281,14.064,14.276,7738,0
+UXI.US,D,20170605,000000,14.298,14.298,14.184,14.184,6996,0
+UXI.US,D,20170606,000000,13.982,14.012,13.98,14.012,8590,0
+UXI.US,D,20170607,000000,13.907,13.907,13.811,13.884,2386,0
+UXI.US,D,20170608,000000,13.82,14.029,13.82,13.974,11592,0
+UXI.US,D,20170609,000000,14.228,14.228,14.064,14.064,5988,0
+UXI.US,D,20170612,000000,14.064,14.17,14.064,14.17,24337,0
+UXI.US,D,20170613,000000,14.356,14.356,14.309,14.309,1998,0
+UXI.US,D,20170614,000000,14.444,14.444,14.165,14.234,8234,0
+UXI.US,D,20170615,000000,14.113,14.373,14.106,14.36,11216,0
+UXI.US,D,20170616,000000,14.402,14.515,14.378,14.515,4440,0
+UXI.US,D,20170619,000000,14.65,14.65,14.64,14.645,2574,0
+UXI.US,D,20170620,000000,14.525,14.536,14.45,14.466,11792,0
+UXI.US,D,20170621,000000,14.38,14.38,14.142,14.182,10908,0
+UXI.US,D,20170622,000000,14.044,14.205,14.044,14.205,5388,0
+UXI.US,D,20170623,000000,14.196,14.348,14.175,14.19,8458,0
+UXI.US,D,20170626,000000,14.379,14.379,14.18,14.195,24982,0
+UXI.US,D,20170627,000000,14.064,14.064,14.064,14.064,900,0
+UXI.US,D,20170628,000000,14.198,14.368,14.198,14.368,2206,0
+UXI.US,D,20170629,000000,14.096,14.096,13.968,13.997,4744,0
+UXI.US,D,20170630,000000,14.23,14.383,14.171,14.3,7274,0
+UXI.US,D,20170703,000000,14.393,14.518,14.318,14.356,8622,0
+UXI.US,D,20170705,000000,14.636,14.636,14.363,14.526,54774,0
+UXI.US,D,20170706,000000,14.249,14.383,14.219,14.219,2874,0
+UXI.US,D,20170707,000000,14.23,14.38,14.23,14.359,3722,0
+UXI.US,D,20170710,000000,14.293,14.489,14.293,14.489,9686,0
+UXI.US,D,20170711,000000,14.501,14.501,14.295,14.414,5272,0
+UXI.US,D,20170712,000000,14.722,14.725,14.648,14.648,3282,0
+UXI.US,D,20170713,000000,14.685,14.685,14.55,14.624,17228,0
+UXI.US,D,20170714,000000,14.572,14.744,14.572,14.744,5920,0
+UXI.US,D,20170717,000000,14.665,14.796,14.656,14.723,8578,0
+UXI.US,D,20170718,000000,14.664,14.687,14.664,14.687,1738,0
+UXI.US,D,20170719,000000,14.697,14.785,14.697,14.785,4022,0
+UXI.US,D,20170720,000000,14.707,14.717,14.675,14.717,2470,0
+UXI.US,D,20170721,000000,14.611,14.712,14.602,14.612,13566,0
+UXI.US,D,20170724,000000,14.552,14.582,14.552,14.582,6524,0
+UXI.US,D,20170725,000000,14.552,14.552,14.552,14.552,1938,0
+UXI.US,D,20170727,000000,14.538,14.552,14.378,14.417,9662,0
+UXI.US,D,20170728,000000,14.476,14.476,14.432,14.432,3018,0
+UXI.US,D,20170731,000000,14.599,14.599,14.521,14.521,1670,0
+UXI.US,D,20170801,000000,14.531,14.531,14.305,14.414,59774,0
+UXI.US,D,20170802,000000,14.427,14.479,14.412,14.412,8874,0
+UXI.US,D,20170804,000000,14.588,14.613,14.572,14.613,5456,0
+UXI.US,D,20170807,000000,14.538,14.742,14.538,14.69,4688,0
+UXI.US,D,20170808,000000,14.726,14.726,14.511,14.511,3118,0
+UXI.US,D,20170809,000000,14.464,14.539,14.464,14.539,2382,0
+UXI.US,D,20170810,000000,14.499,14.499,14.186,14.277,14762,0
+UXI.US,D,20170811,000000,14.3,14.3,14.22,14.233,4194,0
+UXI.US,D,20170814,000000,14.413,14.482,14.413,14.482,7116,0
+UXI.US,D,20170815,000000,14.402,14.42,14.402,14.42,3546,0
+UXI.US,D,20170816,000000,14.482,14.565,14.481,14.496,5708,0
+UXI.US,D,20170817,000000,14.412,14.412,14.086,14.088,10079,0
+UXI.US,D,20170818,000000,13.848,14.034,13.848,14.002,10504,0
+UXI.US,D,20170821,000000,13.91,13.92,13.91,13.92,12901,0
+UXI.US,D,20170822,000000,14.015,14.273,14.015,14.273,9398,0
+UXI.US,D,20170823,000000,14.086,14.105,14.086,14.103,2682,0
+UXI.US,D,20170824,000000,14.039,14.042,14.032,14.034,8130,0
+UXI.US,D,20170825,000000,14.142,14.142,14.142,14.142,812,0
+UXI.US,D,20170828,000000,14.11,14.115,14.103,14.103,4110,0
+UXI.US,D,20170829,000000,14.044,14.098,14.044,14.098,4488,0
+UXI.US,D,20170830,000000,14.145,14.145,14.145,14.145,720,0
+UXI.US,D,20170831,000000,14.584,14.626,14.584,14.626,1466,0
+UXI.US,D,20170901,000000,14.693,14.696,14.693,14.696,5036,0
+UXI.US,D,20170905,000000,14.633,14.633,14.275,14.366,17588,0
+UXI.US,D,20170906,000000,14.412,14.418,14.407,14.407,1630,0
+UXI.US,D,20170907,000000,14.427,14.44,14.302,14.44,12308,0
+UXI.US,D,20170908,000000,14.422,14.566,14.422,14.566,3150,0
+UXI.US,D,20170911,000000,14.668,14.766,14.668,14.765,5140,0
+UXI.US,D,20170912,000000,14.882,14.888,14.823,14.884,6740,0
+UXI.US,D,20170914,000000,14.876,14.943,14.85,14.943,11108,0
+UXI.US,D,20170915,000000,15.032,15.032,15.032,15.032,1437,0
+UXI.US,D,20170918,000000,15.181,15.215,15.181,15.215,2178,0
+UXI.US,D,20170919,000000,15.335,15.343,15.335,15.343,992,0
+UXI.US,D,20170920,000000,15.47,15.503,15.399,15.486,16224,0
+UXI.US,D,20170921,000000,15.498,15.604,15.498,15.569,6368,0
+UXI.US,D,20170922,000000,15.572,15.572,15.572,15.572,1498,0
+UXI.US,D,20170926,000000,15.648,15.648,15.648,15.648,500,0
+UXI.US,D,20170927,000000,15.648,15.715,15.648,15.715,7554,0
+UXI.US,D,20170928,000000,15.706,15.813,15.646,15.711,15082,0
+UXI.US,D,20170929,000000,15.77,15.808,15.757,15.757,129185,0
+UXI.US,D,20171002,000000,15.781,15.959,15.775,15.959,43622,0
+UXI.US,D,20171003,000000,16.238,16.238,15.986,16.117,45332,0
+UXI.US,D,20171004,000000,16.171,16.222,16.171,16.208,4988,0
+UXI.US,D,20171005,000000,16.078,16.324,16.078,16.294,7048,0
+UXI.US,D,20171006,000000,16.318,16.318,16.176,16.22,5872,0
+UXI.US,D,20171009,000000,16.205,16.255,16.195,16.202,4364,0
+UXI.US,D,20171010,000000,16.413,16.413,16.195,16.248,8850,0
+UXI.US,D,20171011,000000,16.318,16.318,16.146,16.166,23552,0
+UXI.US,D,20171012,000000,16.098,16.429,16.098,16.412,22584,0
+UXI.US,D,20171013,000000,16.405,16.405,16.341,16.356,10284,0
+UXI.US,D,20171016,000000,16.311,16.353,16.306,16.353,24333,0
+UXI.US,D,20171017,000000,16.301,16.301,16.235,16.258,6164,0
+UXI.US,D,20171018,000000,16.35,16.35,16.294,16.314,6228,0
+UXI.US,D,20171019,000000,16.078,16.294,16.07,16.294,11320,0
+UXI.US,D,20171020,000000,16.441,16.738,16.441,16.738,8290,0
+UXI.US,D,20171023,000000,16.805,16.805,16.584,16.584,4912,0
+UXI.US,D,20171024,000000,16.768,16.768,16.718,16.718,2978,0
+UXI.US,D,20171025,000000,16.601,16.601,16.311,16.331,4022,0
+UXI.US,D,20171026,000000,16.392,16.667,16.392,16.584,9582,0
+UXI.US,D,20171027,000000,16.641,16.667,16.641,16.665,7270,0
+UXI.US,D,20171030,000000,16.526,16.533,16.409,16.493,19610,0
+UXI.US,D,20171031,000000,16.5,16.5,16.489,16.489,1862,0
+UXI.US,D,20171101,000000,16.409,16.574,16.409,16.414,32538,0
+UXI.US,D,20171102,000000,16.364,16.441,16.341,16.441,8870,0
+UXI.US,D,20171103,000000,16.502,16.512,16.502,16.511,5808,0
+UXI.US,D,20171106,000000,16.535,16.535,16.414,16.502,11416,0
+UXI.US,D,20171107,000000,16.578,16.578,16.486,16.486,9038,0
+UXI.US,D,20171108,000000,16.475,16.478,16.475,16.478,3698,0
+UXI.US,D,20171109,000000,16.291,16.291,16.119,16.122,22272,0
+UXI.US,D,20171110,000000,16.122,16.183,16.122,16.183,3642,0
+UXI.US,D,20171113,000000,16.066,16.121,16.066,16.098,3898,0
+UXI.US,D,20171114,000000,15.943,16.053,15.904,16.051,12104,0
+UXI.US,D,20171115,000000,15.828,15.892,15.828,15.841,3686,0
+UXI.US,D,20171116,000000,16.019,16.187,16.019,16.129,3086,0
+UXI.US,D,20171117,000000,16.058,16.058,16.014,16.014,4062,0
+UXI.US,D,20171120,000000,16.122,16.122,16.122,16.122,3806,0
+UXI.US,D,20171121,000000,16.299,16.367,16.299,16.333,4464,0
+UXI.US,D,20171122,000000,16.556,16.556,16.343,16.377,16044,0
+UXI.US,D,20171124,000000,16.49,16.59,16.4,16.404,3090,0
+UXI.US,D,20171127,000000,16.448,16.458,16.448,16.458,2082,0
+UXI.US,D,20171128,000000,16.597,16.836,16.597,16.836,11832,0
+UXI.US,D,20171129,000000,16.888,17.023,16.834,16.921,11612,0
+UXI.US,D,20171130,000000,17.254,17.254,17.058,17.058,3410,0
+UXI.US,D,20171201,000000,17.268,17.289,16.928,17.055,9746,0
+UXI.US,D,20171204,000000,17.612,17.612,17.178,17.178,12284,0
+UXI.US,D,20171205,000000,17.128,17.198,17.07,17.07,8858,0
+UXI.US,D,20171206,000000,17.034,17.035,17.034,17.035,984,0
+UXI.US,D,20171207,000000,17.185,17.261,17.185,17.261,6748,0
+UXI.US,D,20171208,000000,17.288,17.406,17.288,17.396,9350,0
+UXI.US,D,20171211,000000,17.301,17.35,17.3,17.3,2646,0
+UXI.US,D,20171212,000000,17.394,17.62,17.335,17.37,23908,0
+UXI.US,D,20171213,000000,17.49,17.701,17.49,17.573,34308,0
+UXI.US,D,20171214,000000,17.386,17.422,17.264,17.264,6328,0
+UXI.US,D,20171215,000000,17.528,17.579,17.441,17.552,7834,0
+UXI.US,D,20171218,000000,17.988,17.988,17.752,17.767,15178,0
+UXI.US,D,20171219,000000,17.838,17.838,17.681,17.743,8310,0
+UXI.US,D,20171220,000000,17.866,17.906,17.726,17.828,24221,0
+UXI.US,D,20171221,000000,17.914,17.914,17.693,17.816,32863,0
+UXI.US,D,20171222,000000,17.914,17.914,17.615,17.802,8610,0
+UXI.US,D,20171226,000000,17.89,17.94,17.784,17.784,15779,0
+UXI.US,D,20171227,000000,17.94,17.964,17.94,17.961,5736,0
+UXI.US,D,20171228,000000,17.961,18.136,17.833,17.903,9610,0
+UXI.US,D,20171229,000000,18.077,18.077,17.89,17.949,24196,0
+UXI.US,D,20180102,000000,17.959,18.007,17.806,17.964,12044,0
+UXI.US,D,20180103,000000,18.05,18.382,18.05,18.382,24457,0
+UXI.US,D,20180104,000000,18.65,18.753,18.62,18.691,48394,0
+UXI.US,D,20180105,000000,18.894,18.894,18.725,18.823,10184,0
+UXI.US,D,20180108,000000,19.028,19.216,19.028,19.192,21371,0
+UXI.US,D,20180109,000000,19.33,19.435,19.157,19.302,55695,0
+UXI.US,D,20180110,000000,19.081,19.314,19.081,19.253,15747,0
+UXI.US,D,20180111,000000,19.402,19.602,19.402,19.59,16936,0
+UXI.US,D,20180112,000000,19.804,19.958,19.748,19.89,57420,0
+UXI.US,D,20180116,000000,20.146,20.146,19.438,19.52,44715,0
+UXI.US,D,20180117,000000,19.657,19.875,19.641,19.802,11908,0
+UXI.US,D,20180118,000000,19.968,19.983,19.674,19.72,13618,0
+UXI.US,D,20180119,000000,19.853,19.932,19.706,19.921,21908,0
+UXI.US,D,20180122,000000,19.773,19.868,19.702,19.806,20618,0
+UXI.US,D,20180123,000000,19.801,19.861,19.715,19.861,16116,0
+UXI.US,D,20180124,000000,20.026,20.137,19.823,19.986,29272,0
+UXI.US,D,20180125,000000,20.128,20.128,19.902,20.002,9694,0
+UXI.US,D,20180126,000000,20.132,20.418,20.132,20.416,28812,0
+UXI.US,D,20180129,000000,20.254,20.265,20.175,20.175,6624,0
+UXI.US,D,20180130,000000,19.873,19.936,19.597,19.871,47085,0
+UXI.US,D,20180131,000000,20.082,20.553,19.769,19.833,38571,0
+UXI.US,D,20180201,000000,19.686,19.965,19.442,19.673,30413,0
+UXI.US,D,20180202,000000,19.4,19.442,18.921,18.958,23368,0
+UXI.US,D,20180205,000000,18.645,18.898,17.13,17.43,72214,0
+UXI.US,D,20180206,000000,16.705,17.902,16.705,17.799,45432,0
+UXI.US,D,20180207,000000,17.94,18.33,17.932,18.185,44891,0
+UXI.US,D,20180208,000000,17.964,17.964,16.979,16.988,30998,0
+UXI.US,D,20180209,000000,16.725,17.039,15.968,17.039,27191,0
+UXI.US,D,20180212,000000,17.186,17.552,16.956,17.438,148747,0
+UXI.US,D,20180213,000000,17.199,17.536,17.182,17.46,21379,0
+UXI.US,D,20180214,000000,17.371,17.971,17.371,17.895,34684,0
+UXI.US,D,20180215,000000,18.185,18.352,18.044,18.352,8242,0
+UXI.US,D,20180216,000000,18.367,18.737,18.367,18.595,21298,0
+UXI.US,D,20180220,000000,18.335,18.392,18.246,18.246,214909,0
+UXI.US,D,20180221,000000,18.054,18.686,18.054,18.155,14998,0
+UXI.US,D,20180222,000000,18.573,18.573,18.379,18.401,3470,0
+UXI.US,D,20180223,000000,18.609,18.609,18.609,18.609,1862,0
+UXI.US,D,20180226,000000,18.921,19.071,18.621,18.98,17896,0
+UXI.US,D,20180227,000000,19.061,19.175,18.596,18.596,4448,0
+UXI.US,D,20180228,000000,18.617,18.769,18.178,18.178,75845,0
+UXI.US,D,20180301,000000,17.981,18.064,17.755,17.878,13746,0
+UXI.US,D,20180302,000000,17.208,17.477,16.992,17.477,26398,0
+UXI.US,D,20180305,000000,17.237,17.893,17.234,17.893,6108,0
+UXI.US,D,20180306,000000,17.819,18.08,17.819,18.08,3418,0
+UXI.US,D,20180307,000000,17.806,18.136,17.792,18.136,6988,0
+UXI.US,D,20180308,000000,18.136,18.173,18.136,18.173,2590,0
+UXI.US,D,20180309,000000,18.401,18.938,18.401,18.938,11436,0
+UXI.US,D,20180312,000000,18.875,18.875,18.597,18.701,13077,0
+UXI.US,D,20180313,000000,18.826,18.826,18.536,18.685,4864,0
+UXI.US,D,20180314,000000,18.865,18.865,18.865,18.865,656,0
+UXI.US,D,20180315,000000,18.468,18.468,18.081,18.232,11724,0
+UXI.US,D,20180316,000000,18.234,18.343,18.234,18.343,5460,0
+UXI.US,D,20180319,000000,18.23,18.23,17.73,17.853,13538,0
+UXI.US,D,20180321,000000,18.198,18.514,18.168,18.326,4640,0
+UXI.US,D,20180322,000000,17.578,17.758,17.198,17.198,3894,0
+UXI.US,D,20180323,000000,17.068,17.112,16.672,16.672,9886,0
+UXI.US,D,20180326,000000,16.88,16.886,16.84,16.883,10816,0
+UXI.US,D,20180327,000000,17.208,17.268,16.754,16.754,10316,0
+UXI.US,D,20180328,000000,16.78,16.78,16.458,16.631,13037,0
+UXI.US,D,20180329,000000,16.885,17.255,16.885,17.255,10171,0
+UXI.US,D,20180402,000000,16.926,16.926,16.026,16.151,24862,0
+UXI.US,D,20180403,000000,16.549,16.643,16.462,16.643,2162,0
+UXI.US,D,20180404,000000,15.98,16.921,15.98,16.921,39428,0
+UXI.US,D,20180405,000000,17.141,17.309,17.103,17.309,8046,0
+UXI.US,D,20180406,000000,16.784,16.784,16.369,16.369,4014,0
+UXI.US,D,20180409,000000,16.613,16.748,16.271,16.271,7265,0
+UXI.US,D,20180410,000000,16.872,16.987,16.778,16.907,28004,0
+UXI.US,D,20180411,000000,16.81,16.81,16.69,16.69,3342,0
+UXI.US,D,20180412,000000,17.061,17.12,17.056,17.056,8726,0
+UXI.US,D,20180413,000000,17.282,17.282,16.992,16.992,5312,0
+UXI.US,D,20180416,000000,17.229,17.229,17.229,17.229,1252,0
+UXI.US,D,20180417,000000,17.65,17.798,17.65,17.726,9674,0
+UXI.US,D,20180418,000000,17.971,18.054,17.971,18.02,9426,0
+UXI.US,D,20180419,000000,17.846,17.846,17.69,17.69,3590,0
+UXI.US,D,20180423,000000,17.951,17.951,17.49,17.49,2222,0
+UXI.US,D,20180424,000000,17.093,17.134,16.693,16.693,5704,0
+UXI.US,D,20180425,000000,16.348,16.348,16.348,16.348,548,0
+UXI.US,D,20180426,000000,16.648,16.722,16.521,16.717,4888,0
+UXI.US,D,20180427,000000,16.578,16.578,16.47,16.47,4588,0
+UXI.US,D,20180501,000000,15.939,16.006,15.682,16.006,8778,0
+UXI.US,D,20180502,000000,16.163,16.293,15.886,15.886,7646,0
+UXI.US,D,20180503,000000,15.739,15.739,15.496,15.735,10764,0
+UXI.US,D,20180504,000000,15.869,16.423,15.869,16.29,7446,0
+UXI.US,D,20180507,000000,16.338,16.63,16.338,16.508,15426,0
+UXI.US,D,20180508,000000,16.761,16.761,16.739,16.739,2402,0
+UXI.US,D,20180509,000000,16.739,17.233,16.739,17.169,8678,0
+UXI.US,D,20180510,000000,17.365,17.403,17.365,17.403,1340,0
+UXI.US,D,20180511,000000,17.504,17.566,17.438,17.473,5276,0
+UXI.US,D,20180514,000000,17.554,17.554,17.35,17.356,9310,0
+UXI.US,D,20180515,000000,17.086,17.268,17.086,17.13,4335,0
+UXI.US,D,20180516,000000,17.356,17.356,17.339,17.339,852,0
+UXI.US,D,20180517,000000,17.427,17.427,17.427,17.427,868,0
+UXI.US,D,20180518,000000,17.707,17.707,17.696,17.696,1482,0
+UXI.US,D,20180521,000000,17.649,18.291,17.649,18.122,24521,0
+UXI.US,D,20180522,000000,18.072,18.072,17.922,17.922,12492,0
+UXI.US,D,20180523,000000,17.282,17.701,17.282,17.672,8022,0
+UXI.US,D,20180524,000000,17.782,17.883,17.782,17.883,4428,0
+UXI.US,D,20180525,000000,17.806,17.806,17.755,17.755,2766,0
+UXI.US,D,20180529,000000,17.607,17.607,17.221,17.255,5864,0
+UXI.US,D,20180530,000000,17.482,17.758,17.482,17.743,10147,0
+UXI.US,D,20180531,000000,17.428,17.428,17.292,17.292,1850,0
+UXI.US,D,20180601,000000,17.626,17.746,17.626,17.746,2470,0
+UXI.US,D,20180604,000000,17.971,17.971,17.815,17.815,3706,0
+UXI.US,D,20180605,000000,17.821,17.897,17.821,17.897,3770,0
+UXI.US,D,20180606,000000,18.182,18.218,18.18,18.18,3138,0
+UXI.US,D,20180607,000000,18.316,18.396,18.074,18.183,9486,0
+UXI.US,D,20180611,000000,18.411,18.456,18.411,18.456,3534,0
+UXI.US,D,20180612,000000,18.444,18.531,18.444,18.501,2942,0
+UXI.US,D,20180613,000000,18.439,18.483,18.334,18.334,4424,0
+UXI.US,D,20180614,000000,18.208,18.343,18.208,18.343,1332,0
+UXI.US,D,20180615,000000,17.74,18.05,17.721,18.05,7470,0
+UXI.US,D,20180618,000000,17.992,17.992,17.97,17.973,3434,0
+UXI.US,D,20180619,000000,17.246,17.45,17.246,17.356,6732,0
+UXI.US,D,20180620,000000,17.518,17.518,17.46,17.46,5280,0
+UXI.US,D,20180621,000000,17.135,17.135,17.066,17.081,3646,0
+UXI.US,D,20180625,000000,16.877,16.877,16.877,16.877,1958,0
+UXI.US,D,20180626,000000,16.924,16.924,16.703,16.703,2610,0
+UXI.US,D,20180628,000000,16.672,16.672,16.325,16.372,5120,0
+UXI.US,D,20180629,000000,16.917,16.936,16.827,16.831,11632,0
+UXI.US,D,20180702,000000,16.451,16.588,16.448,16.539,174041,0
+UXI.US,D,20180705,000000,16.559,16.746,16.546,16.746,9298,0
+UXI.US,D,20180706,000000,16.886,17.061,16.886,17.054,9522,0
+UXI.US,D,20180709,000000,17.437,17.445,17.381,17.381,5676,0
+UXI.US,D,20180711,000000,17.354,17.354,17.157,17.213,30546,0
+UXI.US,D,20180712,000000,17.452,17.492,17.452,17.48,5148,0
+UXI.US,D,20180713,000000,17.711,17.73,17.691,17.73,4038,0
+UXI.US,D,20180716,000000,17.63,17.63,17.502,17.53,7998,0
+UXI.US,D,20180717,000000,17.374,17.374,17.374,17.374,2486,0
+UXI.US,D,20180718,000000,17.733,17.892,17.718,17.892,2246,0
+UXI.US,D,20180719,000000,17.763,17.935,17.708,17.935,1950,0
+UXI.US,D,20180720,000000,17.92,17.92,17.92,17.92,4182,0
+UXI.US,D,20180723,000000,17.662,17.745,17.63,17.745,7374,0
+UXI.US,D,20180724,000000,17.838,17.838,17.838,17.838,1252,0
+UXI.US,D,20180725,000000,17.853,18.213,17.819,18.213,10596,0
+UXI.US,D,20180726,000000,18.459,18.459,18.426,18.457,4214,0
+UXI.US,D,20180727,000000,18.173,18.256,18.173,18.256,2642,0
+UXI.US,D,20180730,000000,18.316,18.316,17.874,17.874,8758,0
+UXI.US,D,20180731,000000,18.183,18.316,18.183,18.316,1810,0
+UXI.US,D,20180801,000000,18.182,18.182,18.182,18.182,968,0
+UXI.US,D,20180802,000000,18.08,18.173,18.08,18.173,1638,0
+UXI.US,D,20180803,000000,18.086,18.087,18.086,18.087,1790,0
+UXI.US,D,20180806,000000,18.262,18.262,18.262,18.262,944,0
+UXI.US,D,20180807,000000,18.621,18.621,18.621,18.621,2218,0
+UXI.US,D,20180808,000000,18.519,18.519,18.517,18.517,1678,0
+UXI.US,D,20180809,000000,18.643,18.643,18.383,18.383,2498,0
+UXI.US,D,20180810,000000,18.198,18.198,18.065,18.065,4512,0
+UXI.US,D,20180813,000000,17.922,18.026,17.834,17.888,121773,0
+UXI.US,D,20180814,000000,18.178,18.178,18.178,18.178,2594,0
+UXI.US,D,20180815,000000,17.639,17.639,17.639,17.639,2178,0
+UXI.US,D,20180817,000000,18.419,18.598,18.419,18.564,9578,0
+UXI.US,D,20180820,000000,18.646,18.72,18.646,18.72,3062,0
+UXI.US,D,20180821,000000,18.956,19.007,18.946,18.946,4636,0
+UXI.US,D,20180822,000000,18.783,18.797,18.672,18.694,47289,0
+UXI.US,D,20180823,000000,18.714,18.714,18.507,18.585,64105,0
+UXI.US,D,20180824,000000,18.654,18.793,18.654,18.765,84927,0
+UXI.US,D,20180827,000000,18.998,19.242,18.998,19.195,16560,0
+UXI.US,D,20180829,000000,19.265,19.265,19.265,19.265,1224,0
+UXI.US,D,20180904,000000,18.867,19.048,18.837,19.01,13790,0
+UXI.US,D,20180905,000000,19.151,19.156,19.151,19.156,1582,0
+UXI.US,D,20180906,000000,19.074,19.074,19.074,19.074,1814,0
+UXI.US,D,20180910,000000,19.406,19.439,19.36,19.439,7116,0
+UXI.US,D,20180911,000000,19.303,19.303,19.303,19.303,2066,0
+UXI.US,D,20180912,000000,19.586,19.586,19.586,19.586,2074,0
+UXI.US,D,20180914,000000,19.876,19.876,19.748,19.748,3450,0
+UXI.US,D,20180917,000000,19.894,19.894,19.894,19.894,1372,0
+UXI.US,D,20180918,000000,20.125,20.125,20.125,20.125,1970,0
+UXI.US,D,20180919,000000,20.206,20.226,20.022,20.024,15795,0
+UXI.US,D,20180920,000000,20.113,20.177,20.113,20.177,2442,0
+UXI.US,D,20180921,000000,20.386,20.386,20.311,20.311,2582,0
+UXI.US,D,20180924,000000,19.852,19.892,19.828,19.833,8854,0
+UXI.US,D,20180925,000000,19.822,19.87,19.752,19.752,15490,0
+UXI.US,D,20180927,000000,19.79,19.79,19.632,19.632,6792,0
+UXI.US,D,20180928,000000,19.633,19.633,19.633,19.633,1240,0
+UXI.US,D,20181001,000000,19.94,20.032,19.885,19.885,9374,0
+UXI.US,D,20181002,000000,19.825,19.847,19.79,19.847,2930,0
+UXI.US,D,20181003,000000,20.071,20.135,20.017,20.017,2274,0
+UXI.US,D,20181004,000000,19.899,19.899,19.485,19.485,1328,0
+UXI.US,D,20181009,000000,19.118,19.118,18.892,18.892,16128,0
+UXI.US,D,20181010,000000,18.096,18.096,17.878,17.878,6440,0
+UXI.US,D,20181011,000000,17.681,17.681,16.601,16.741,105629,0
+UXI.US,D,20181012,000000,17.121,17.121,16.652,16.968,7454,0
+UXI.US,D,20181015,000000,16.906,17.159,16.896,17.004,108199,0
+UXI.US,D,20181016,000000,17.364,17.735,17.364,17.666,11728,0
+UXI.US,D,20181017,000000,17.258,17.42,17.189,17.415,6556,0
+UXI.US,D,20181018,000000,17.322,17.322,16.831,16.831,3726,0
+UXI.US,D,20181019,000000,16.844,16.869,16.645,16.722,24601,0
+UXI.US,D,20181022,000000,16.514,16.66,16.514,16.598,4331,0
+UXI.US,D,20181023,000000,15.935,16.314,15.738,16.314,3618,0
+UXI.US,D,20181024,000000,15.604,15.612,15.094,15.094,5436,0
+UXI.US,D,20181025,000000,15.245,15.546,15.245,15.546,8810,0
+UXI.US,D,20181026,000000,14.93,15.374,14.819,14.979,6956,0
+UXI.US,D,20181029,000000,15.246,15.246,14.218,14.218,4130,0
+UXI.US,D,20181030,000000,14.262,14.895,14.262,14.895,5120,0
+UXI.US,D,20181031,000000,15.738,15.814,15.537,15.537,4516,0
+UXI.US,D,20181101,000000,15.775,16.012,15.775,15.977,15823,0
+UXI.US,D,20181102,000000,16.303,16.303,15.78,15.78,15222,0
+UXI.US,D,20181106,000000,16.286,16.362,16.286,16.298,2058,0
+UXI.US,D,20181107,000000,16.892,16.892,16.651,16.651,3086,0
+UXI.US,D,20181108,000000,16.662,16.968,16.662,16.968,5572,0
+UXI.US,D,20181109,000000,16.543,16.56,16.352,16.475,27780,0
+UXI.US,D,20181112,000000,16.387,16.387,15.925,15.925,14314,0
+UXI.US,D,20181113,000000,15.929,16.244,15.9,15.9,14978,0
+UXI.US,D,20181114,000000,15.893,15.893,15.621,15.797,8226,0
+UXI.US,D,20181115,000000,15.691,16.292,15.691,16.194,6072,0
+UXI.US,D,20181116,000000,16.194,16.253,16.028,16.253,4700,0
+UXI.US,D,20181119,000000,15.983,15.983,15.528,15.528,6952,0
+UXI.US,D,20181120,000000,14.91,15.127,14.908,14.937,16876,0
+UXI.US,D,20181121,000000,15.276,15.37,15.215,15.215,3854,0
+UXI.US,D,20181123,000000,15.144,15.259,15.1,15.1,5872,0
+UXI.US,D,20181126,000000,15.432,15.432,15.271,15.345,3306,0
+UXI.US,D,20181127,000000,15.188,15.19,15.134,15.163,4404,0
+UXI.US,D,20181128,000000,15.318,16.082,15.318,16.082,10216,0
+UXI.US,D,20181129,000000,15.995,16.224,15.995,16.057,9762,0
+UXI.US,D,20181130,000000,16.087,16.264,16.087,16.264,2814,0
+UXI.US,D,20181203,000000,16.968,16.968,16.648,16.793,4416,0
+UXI.US,D,20181204,000000,16.196,16.196,15.704,15.704,1778,0
+UXI.US,D,20181206,000000,14.608,14.814,14.608,14.69,9410,0
+UXI.US,D,20181207,000000,15.247,15.247,14.383,14.412,11356,0
+UXI.US,D,20181210,000000,14.374,14.53,13.985,14.53,3322,0
+UXI.US,D,20181211,000000,14.955,14.955,14.383,14.383,6652,0
+UXI.US,D,20181212,000000,14.844,14.905,14.576,14.576,1248,0
+UXI.US,D,20181213,000000,14.678,14.678,14.417,14.448,2042,0
+UXI.US,D,20181214,000000,14.278,14.278,13.953,13.953,4372,0
+UXI.US,D,20181217,000000,13.763,13.962,13.442,13.442,5272,0
+UXI.US,D,20181218,000000,13.798,13.798,13.571,13.571,3018,0
+UXI.US,D,20181219,000000,13.874,13.926,13.096,13.096,9842,0
+UXI.US,D,20181220,000000,13.071,13.114,12.575,12.575,5564,0
+UXI.US,D,20181221,000000,12.397,12.404,12.107,12.118,5656,0
+UXI.US,D,20181224,000000,11.631,11.698,11.474,11.474,4046,0
+UXI.US,D,20181226,000000,11.501,12.486,11.5,12.486,7842,0
+UXI.US,D,20181227,000000,12.158,12.724,12.158,12.724,2686,0
+UXI.US,D,20181228,000000,12.961,13.073,12.716,12.722,9250,0
+UXI.US,D,20181231,000000,12.825,12.96,12.825,12.899,23056,0
+UXI.US,D,20190102,000000,12.907,13.035,12.907,13.035,1454,0
+UXI.US,D,20190103,000000,12.619,12.619,12.34,12.34,2098,0
+UXI.US,D,20190104,000000,12.877,13.269,12.877,13.23,6172,0
+UXI.US,D,20190107,000000,13.235,13.503,13.227,13.467,4138,0
+UXI.US,D,20190108,000000,13.886,13.886,13.719,13.866,2438,0
+UXI.US,D,20190109,000000,13.997,14.158,13.935,14.04,4178,0
+UXI.US,D,20190110,000000,14.33,14.411,14.306,14.411,2334,0
+UXI.US,D,20190111,000000,14.306,14.381,14.306,14.358,10620,0
+UXI.US,D,20190114,000000,14.319,14.461,14.276,14.351,6116,0
+UXI.US,D,20190115,000000,14.261,14.412,14.224,14.303,46016,0
+UXI.US,D,20190116,000000,14.495,14.495,14.343,14.426,19446,0
+UXI.US,D,20190117,000000,14.501,14.76,14.501,14.76,2978,0
+UXI.US,D,20190118,000000,15.142,15.484,15.11,15.406,31546,0
+UXI.US,D,20190122,000000,14.968,14.994,14.713,14.782,8222,0
+UXI.US,D,20190123,000000,14.824,14.824,14.799,14.824,1790,0
+UXI.US,D,20190124,000000,15.012,15.096,15.009,15.009,2582,0
+UXI.US,D,20190125,000000,15.382,15.521,15.382,15.47,5444,0
+UXI.US,D,20190128,000000,14.948,15.152,14.948,15.151,2550,0
+UXI.US,D,20190129,000000,15.455,15.455,15.404,15.412,2490,0
+UXI.US,D,20190130,000000,15.676,15.874,15.676,15.874,1906,0
+UXI.US,D,20190131,000000,15.785,16.109,15.785,15.985,16140,0
+UXI.US,D,20190201,000000,16.254,16.254,16.006,16.06,2806,0
+UXI.US,D,20190204,000000,16.052,16.406,16.052,16.406,7802,0
+UXI.US,D,20190205,000000,16.543,16.703,16.543,16.703,1172,0
+UXI.US,D,20190206,000000,16.688,16.776,16.688,16.716,10932,0
+UXI.US,D,20190207,000000,16.334,16.44,16.334,16.44,1998,0
+UXI.US,D,20190208,000000,16.086,16.487,16.078,16.487,38118,0
+UXI.US,D,20190211,000000,16.73,16.73,16.632,16.706,3782,0
+UXI.US,D,20190212,000000,17.216,17.229,17.216,17.229,1152,0
+UXI.US,D,20190213,000000,17.443,17.448,17.367,17.431,4351,0
+UXI.US,D,20190214,000000,17.241,17.37,17.241,17.292,4339,0
+UXI.US,D,20190215,000000,17.648,17.734,17.611,17.716,2650,0
+UXI.US,D,20190219,000000,17.413,17.879,17.413,17.749,100490,0
+UXI.US,D,20190220,000000,17.756,17.911,17.756,17.911,7418,0
+UXI.US,D,20190221,000000,17.781,17.867,17.779,17.779,7056,0
+UXI.US,D,20190222,000000,17.923,18.031,17.923,18.031,27980,0
+UXI.US,D,20190225,000000,18.31,18.31,18.171,18.171,1542,0
+UXI.US,D,20190226,000000,18.111,18.111,18.076,18.076,1702,0
+UXI.US,D,20190227,000000,17.951,18.212,17.951,18.199,2126,0
+UXI.US,D,20190228,000000,18.142,18.154,18.084,18.084,5048,0
+UXI.US,D,20190301,000000,18.233,18.336,18.006,18.27,10608,0
+UXI.US,D,20190304,000000,18.577,18.577,18.009,18.009,18064,0
+UXI.US,D,20190305,000000,17.976,18.011,17.85,17.85,4640,0
+UXI.US,D,20190306,000000,17.663,17.789,17.552,17.552,22544,0
+UXI.US,D,20190307,000000,17.117,17.281,17.117,17.281,2966,0
+UXI.US,D,20190308,000000,17.162,17.22,17.162,17.22,2690,0
+UXI.US,D,20190311,000000,17.389,17.59,17.389,17.59,8214,0
+UXI.US,D,20190312,000000,17.515,17.515,17.398,17.398,2374,0
+UXI.US,D,20190313,000000,17.551,17.759,17.551,17.672,3862,0
+UXI.US,D,20190314,000000,17.643,17.643,17.566,17.566,980,0
+UXI.US,D,20190315,000000,17.666,17.679,17.548,17.548,3554,0
+UXI.US,D,20190318,000000,17.58,17.839,17.58,17.839,12280,0
+UXI.US,D,20190319,000000,18.055,18.055,17.711,17.711,588,0
+UXI.US,D,20190320,000000,17.53,17.53,17.53,17.53,12,0
+UXI.US,D,20190321,000000,17.529,17.984,17.529,17.984,6372,0
+UXI.US,D,20190322,000000,17.444,17.517,17.144,17.144,97980,0
+UXI.US,D,20190325,000000,17.158,17.158,17.158,17.158,224,0
+UXI.US,D,20190326,000000,17.358,17.438,17.232,17.438,4279,0
+UXI.US,D,20190327,000000,17.569,17.569,17.45,17.45,5860,0
+UXI.US,D,20190328,000000,17.718,17.768,17.716,17.768,2354,0
+UXI.US,D,20190329,000000,18.004,18.048,17.948,18.048,6916,0
+UXI.US,D,20190401,000000,18.412,18.791,18.412,18.791,18669,0
+UXI.US,D,20190402,000000,18.687,18.687,18.607,18.679,3262,0
+UXI.US,D,20190403,000000,18.795,18.801,18.654,18.705,16708,0
+UXI.US,D,20190404,000000,18.803,18.857,18.765,18.765,1954,0
+UXI.US,D,20190405,000000,18.947,18.955,18.942,18.955,5388,0
+UXI.US,D,20190408,000000,18.893,18.893,18.887,18.887,664,0
+UXI.US,D,20190409,000000,18.559,18.559,18.44,18.44,7092,0
+UXI.US,D,20190410,000000,18.396,18.487,18.327,18.448,3542,0
+UXI.US,D,20190411,000000,18.649,18.744,18.588,18.744,2722,0
+UXI.US,D,20190412,000000,19.066,19.158,19.064,19.158,5044,0
+UXI.US,D,20190415,000000,19.049,19.049,19.049,19.049,264,0
+UXI.US,D,20190416,000000,19.113,19.125,19.042,19.125,8970,0
+UXI.US,D,20190417,000000,19.153,19.206,19.081,19.168,17580,0
+UXI.US,D,20190418,000000,19.447,19.51,19.205,19.451,5924,0
+UXI.US,D,20190422,000000,19.45,19.45,19.273,19.364,4816,0
+UXI.US,D,20190423,000000,19.336,19.764,19.336,19.742,2998,0
+UXI.US,D,20190424,000000,19.683,19.784,19.68,19.72,5156,0
+UXI.US,D,20190425,000000,18.925,19.111,18.893,19.111,2254,0
+UXI.US,D,20190426,000000,19.225,19.305,19.225,19.305,1280,0
+UXI.US,D,20190429,000000,19.514,19.514,19.42,19.42,1606,0
+UXI.US,D,20190430,000000,19.413,19.592,19.413,19.592,5588,0
+UXI.US,D,20190501,000000,19.64,19.64,19.194,19.194,4512,0
+UXI.US,D,20190502,000000,18.942,19.148,18.884,19.148,2522,0
+UXI.US,D,20190503,000000,19.23,19.556,19.23,19.556,5228,0
+UXI.US,D,20190506,000000,18.736,19.313,18.671,19.313,7028,0
+UXI.US,D,20190507,000000,19.091,19.091,18.425,18.567,7076,0
+UXI.US,D,20190508,000000,18.4,18.765,18.4,18.562,5488,0
+UXI.US,D,20190509,000000,18.437,18.492,18.363,18.363,3178,0
+UXI.US,D,20190510,000000,18.311,18.622,17.908,18.533,6492,0
+UXI.US,D,20190513,000000,17.628,17.628,17.43,17.514,4472,0
+UXI.US,D,20190514,000000,17.774,18.136,17.774,17.997,5612,0
+UXI.US,D,20190515,000000,17.98,18.134,17.98,18.104,3474,0
+UXI.US,D,20190516,000000,18.257,18.454,18.257,18.398,2146,0
+UXI.US,D,20190517,000000,18.205,18.205,18.086,18.086,1096,0
+UXI.US,D,20190520,000000,17.806,17.967,17.806,17.874,1316,0
+UXI.US,D,20190521,000000,18.073,18.31,18.073,18.31,2058,0
+UXI.US,D,20190522,000000,18.274,18.274,18.113,18.113,1950,0
+UXI.US,D,20190523,000000,17.643,17.643,17.388,17.504,32018,0
+UXI.US,D,20190524,000000,17.65,17.658,17.582,17.582,14246,0
+UXI.US,D,20190528,000000,17.389,17.389,17.389,17.389,8,0
+UXI.US,D,20190529,000000,17.033,17.202,17.033,17.172,15026,0
+UXI.US,D,20190530,000000,17.316,17.363,17.242,17.333,3246,0
+UXI.US,D,20190531,000000,16.964,16.964,16.916,16.916,5768,0
+UXI.US,D,20190603,000000,16.908,17.071,16.908,16.927,5708,0
+UXI.US,D,20190604,000000,17.785,17.785,17.785,17.785,1594,0
+UXI.US,D,20190605,000000,17.98,18.192,17.98,18.166,1128,0
+UXI.US,D,20190606,000000,18.192,18.331,18.053,18.294,7294,0
+UXI.US,D,20190607,000000,18.334,18.709,18.334,18.643,13998,0
+UXI.US,D,20190610,000000,18.795,19.071,18.795,18.805,34588,0
+UXI.US,D,20190611,000000,18.96,18.96,18.422,18.477,29772,0
+UXI.US,D,20190612,000000,18.214,18.487,18.214,18.487,1858,0
+UXI.US,D,20190613,000000,18.58,18.634,18.58,18.634,1678,0
+UXI.US,D,20190614,000000,18.466,18.548,18.466,18.548,1164,0
+UXI.US,D,20190617,000000,18.437,18.454,18.4,18.4,1806,0
+UXI.US,D,20190618,000000,18.908,19.029,18.908,18.956,1634,0
+UXI.US,D,20190619,000000,19.057,19.057,18.997,19.057,652,0
+UXI.US,D,20190620,000000,19.544,19.652,19.544,19.652,1408,0
+UXI.US,D,20190621,000000,19.402,19.426,19.37,19.404,4880,0
+UXI.US,D,20190624,000000,19.256,19.256,19.256,19.256,88,0
+UXI.US,D,20190625,000000,19.002,19.002,19.002,19.002,80,0
+UXI.US,D,20190626,000000,19.071,19.09,19.031,19.031,1454,0
+UXI.US,D,20190627,000000,19.135,19.135,19.135,19.135,112,0
+UXI.US,D,20190628,000000,19.522,19.522,19.522,19.522,104,0
+UXI.US,D,20190701,000000,19.812,19.814,19.695,19.695,3382,0
+UXI.US,D,20190702,000000,19.661,19.661,19.594,19.594,924,0
+UXI.US,D,20190703,000000,19.872,19.872,19.872,19.872,88,0
+UXI.US,D,20190705,000000,19.456,19.699,19.456,19.699,6356,0
+UXI.US,D,20190708,000000,19.429,19.429,19.388,19.401,2454,0
+UXI.US,D,20190709,000000,19.309,19.409,19.309,19.409,1404,0
+UXI.US,D,20190710,000000,19.43,19.43,19.294,19.294,912,0
+UXI.US,D,20190711,000000,19.292,19.444,19.276,19.444,3094,0
+UXI.US,D,20190712,000000,19.721,19.998,19.718,19.998,7514,0
+UXI.US,D,20190715,000000,19.947,19.947,19.842,19.896,5036,0
+UXI.US,D,20190716,000000,20.095,20.115,20.048,20.048,3034,0
+UXI.US,D,20190717,000000,19.597,19.597,19.409,19.409,1200,0
+UXI.US,D,20190718,000000,19.393,19.475,19.393,19.466,3642,0
+UXI.US,D,20190719,000000,19.848,19.849,19.629,19.629,3430,0
+UXI.US,D,20190722,000000,19.596,19.596,19.596,19.596,676,0
+UXI.US,D,20190723,000000,19.989,20.048,19.989,20.048,2238,0
+UXI.US,D,20190724,000000,20.189,20.241,20.142,20.241,2122,0
+UXI.US,D,20190725,000000,20.098,20.098,20.098,20.098,292,0
+UXI.US,D,20190726,000000,20.164,20.268,20.164,20.268,3702,0
+UXI.US,D,20190729,000000,20.142,20.16,20.142,20.142,8490,0
+UXI.US,D,20190730,000000,20.139,20.155,20.058,20.155,3646,0
+UXI.US,D,20190731,000000,19.827,19.857,19.82,19.82,6880,0
+UXI.US,D,20190801,000000,19.988,20.015,19.141,19.141,8350,0
+UXI.US,D,20190802,000000,18.763,18.765,18.665,18.765,5628,0
+UXI.US,D,20190805,000000,18.007,18.007,17.564,17.74,11524,0
+UXI.US,D,20190806,000000,18.047,18.231,17.856,18.231,10972,0
+UXI.US,D,20190807,000000,17.898,18.336,17.802,18.336,2978,0
+UXI.US,D,20190808,000000,18.976,18.976,18.926,18.976,2158,0
+UXI.US,D,20190809,000000,18.625,18.625,18.625,18.625,96,0
+UXI.US,D,20190812,000000,18.12,18.12,18.047,18.047,1228,0
+UXI.US,D,20190813,000000,18.614,18.693,18.548,18.548,2250,0
+UXI.US,D,20190814,000000,18.002,18.002,17.538,17.538,10788,0
+UXI.US,D,20190815,000000,17.613,17.613,17.412,17.586,7145,0
+UXI.US,D,20190816,000000,18.002,18.242,18.002,18.242,3182,0
+UXI.US,D,20190819,000000,18.542,18.616,18.542,18.585,7145,0
+UXI.US,D,20190820,000000,18.404,18.404,18.346,18.346,2378,0
+UXI.US,D,20190821,000000,18.555,18.596,18.555,18.596,1950,0
+UXI.US,D,20190822,000000,18.621,18.703,18.621,18.658,3366,0
+UXI.US,D,20190823,000000,18.399,18.649,17.51,17.51,2270,0
+UXI.US,D,20190826,000000,17.608,17.834,17.608,17.834,2606,0
+UXI.US,D,20190827,000000,17.814,17.814,17.801,17.801,676,0
+UXI.US,D,20190828,000000,17.908,18.111,17.906,18.096,4258,0
+UXI.US,D,20190829,000000,18.697,18.697,18.697,18.697,692,0
+UXI.US,D,20190830,000000,18.795,18.835,18.795,18.835,4496,0
+UXI.US,D,20190903,000000,18.302,18.302,18.188,18.275,1654,0
+UXI.US,D,20190904,000000,18.216,18.768,18.216,18.768,1256,0
+UXI.US,D,20190905,000000,19.411,19.449,19.381,19.449,3630,0
+UXI.US,D,20190906,000000,19.546,19.546,19.432,19.432,2402,0
+UXI.US,D,20190909,000000,19.454,19.454,19.3,19.308,2358,0
+UXI.US,D,20190910,000000,19.396,19.396,19.396,19.396,144,0
+UXI.US,D,20190911,000000,19.222,19.77,19.222,19.77,9794,0
+UXI.US,D,20190912,000000,19.814,20.013,19.814,19.956,5020,0
+UXI.US,D,20190913,000000,20.074,20.074,20.074,20.074,116,0
+UXI.US,D,20190916,000000,19.968,19.977,19.968,19.977,1264,0
+UXI.US,D,20190917,000000,19.849,20.014,19.849,20.014,892,0
+UXI.US,D,20190918,000000,19.761,19.894,19.761,19.894,2910,0
+UXI.US,D,20190919,000000,19.95,19.95,19.771,19.771,756,0
+UXI.US,D,20190920,000000,19.532,19.532,19.532,19.532,268,0
+UXI.US,D,20190923,000000,19.426,19.539,19.426,19.446,2230,0
+UXI.US,D,20190924,000000,19.48,19.48,19.071,19.192,20066,0
+UXI.US,D,20190925,000000,19.322,19.517,19.322,19.517,2074,0
+UXI.US,D,20190926,000000,19.547,19.547,19.547,19.547,32,0
+UXI.US,D,20190927,000000,19.27,19.272,19.245,19.272,3334,0
+UXI.US,D,20190930,000000,19.52,19.52,19.484,19.484,31682,0
+UXI.US,D,20191001,000000,18.647,18.647,18.647,18.647,624,0
+UXI.US,D,20191002,000000,17.973,17.973,17.835,17.948,6212,0
+UXI.US,D,20191003,000000,17.785,18.166,17.735,18.166,2466,0
+UXI.US,D,20191004,000000,18.262,18.605,18.262,18.605,3642,0
+UXI.US,D,20191007,000000,18.425,18.444,18.425,18.444,1172,0
+UXI.US,D,20191008,000000,18.098,18.098,17.766,17.766,5916,0
+UXI.US,D,20191009,000000,17.942,18.145,17.942,18.119,1618,0
+UXI.US,D,20191010,000000,18.212,18.377,18.212,18.377,7626,0
+UXI.US,D,20191011,000000,19.103,19.277,19.001,19.029,28292,0
+UXI.US,D,20191014,000000,18.944,18.946,18.944,18.946,660,0
+UXI.US,D,20191015,000000,19.25,19.341,19.25,19.28,2538,0
+UXI.US,D,20191016,000000,19.267,19.332,19.242,19.242,2150,0
+UXI.US,D,20191017,000000,19.468,19.468,19.409,19.409,1396,0
+UXI.US,D,20191018,000000,19.168,19.168,19.168,19.168,136,0
+UXI.US,D,20191021,000000,19.27,19.341,19.27,19.32,3094,0
+UXI.US,D,20191022,000000,19.357,19.357,19.357,19.357,408,0
+UXI.US,D,20191023,000000,19.383,19.383,19.374,19.374,1012,0
+UXI.US,D,20191024,000000,19.627,19.627,19.627,19.627,408,0
+UXI.US,D,20191025,000000,19.838,19.838,19.814,19.814,1494,0
+UXI.US,D,20191028,000000,20.008,20.008,19.914,19.914,1040,0
+UXI.US,D,20191029,000000,19.639,20.094,19.639,20.022,4792,0
+UXI.US,D,20191030,000000,19.875,20.153,19.875,20.153,3974,0
+UXI.US,D,20191031,000000,20.017,20.017,19.652,19.724,4038,0
+UXI.US,D,20191101,000000,20.22,20.477,20.22,20.477,2178,0
+UXI.US,D,20191104,000000,20.582,20.794,20.582,20.794,20170,0
+UXI.US,D,20191105,000000,20.828,20.949,20.706,20.765,6660,0
+UXI.US,D,20191106,000000,20.607,20.768,20.607,20.768,1160,0
+UXI.US,D,20191107,000000,21.178,21.178,20.903,20.903,13942,0
+UXI.US,D,20191108,000000,20.892,20.997,20.838,20.997,3874,0
+UXI.US,D,20191111,000000,21.067,21.121,21.038,21.038,1052,0
+UXI.US,D,20191112,000000,21.152,21.152,21.07,21.07,1558,0
+UXI.US,D,20191113,000000,21.086,21.086,21.016,21.023,32879,0
+UXI.US,D,20191114,000000,21.21,21.21,21.204,21.204,464,0
+UXI.US,D,20191115,000000,21.363,21.459,21.363,21.429,18801,0
+UXI.US,D,20191118,000000,21.358,21.397,21.343,21.375,55783,0
+UXI.US,D,20191119,000000,21.403,21.521,21.403,21.432,3626,0
+UXI.US,D,20191120,000000,21.354,21.373,21.034,21.16,30397,0
+UXI.US,D,20191121,000000,21.004,21.004,21.004,21.004,72,0
+UXI.US,D,20191122,000000,20.98,21.118,20.98,21.118,1064,0
+UXI.US,D,20191125,000000,21.326,21.51,21.326,21.51,3386,0
+UXI.US,D,20191126,000000,21.631,21.735,21.631,21.735,1778,0
+UXI.US,D,20191127,000000,21.715,21.775,21.645,21.775,4728,0
+UXI.US,D,20191129,000000,21.527,21.527,21.527,21.527,20,0
+UXI.US,D,20191202,000000,21.671,21.671,20.933,20.933,2574,0
+UXI.US,D,20191203,000000,20.43,20.575,20.43,20.575,3538,0
+UXI.US,D,20191204,000000,20.698,20.698,20.698,20.698,356,0
+UXI.US,D,20191205,000000,20.672,20.714,20.672,20.714,5668,0
+UXI.US,D,20191206,000000,21.227,21.227,21.145,21.173,18665,0
+UXI.US,D,20191209,000000,21.138,21.138,21.02,21.02,3558,0
+UXI.US,D,20191210,000000,20.891,20.891,20.888,20.888,1124,0
+UXI.US,D,20191211,000000,20.885,21.168,20.885,21.168,32210,0
+UXI.US,D,20191212,000000,21.118,21.553,21.111,21.553,10672,0
+UXI.US,D,20191213,000000,21.504,21.504,21.504,21.504,652,0
+UXI.US,D,20191216,000000,21.611,21.66,21.533,21.533,6592,0
+UXI.US,D,20191217,000000,21.475,21.475,21.475,21.475,480,0
+UXI.US,D,20191218,000000,21.302,21.348,21.302,21.302,3594,0
+UXI.US,D,20191219,000000,21.413,21.413,21.413,21.413,3438,0
+UXI.US,D,20191220,000000,21.616,21.687,21.616,21.687,1392,0
+UXI.US,D,20191223,000000,21.769,21.875,21.738,21.816,6964,0
+UXI.US,D,20191224,000000,21.722,21.722,21.703,21.703,1024,0
+UXI.US,D,20191226,000000,21.74,21.782,21.735,21.782,3834,0
+UXI.US,D,20191227,000000,21.883,21.898,21.809,21.809,8566,0
+UXI.US,D,20191230,000000,21.747,21.747,21.575,21.575,2466,0
+UXI.US,D,20191231,000000,21.476,21.597,21.476,21.597,1040,0
+UXI.US,D,20200102,000000,21.838,22.144,21.809,22.144,2230,0
+UXI.US,D,20200103,000000,21.93,22.086,21.917,22.086,3358,0
+UXI.US,D,20200106,000000,21.87,22.027,21.821,22.027,16712,0
+UXI.US,D,20200107,000000,22.084,22.093,21.968,21.968,6392,0
+UXI.US,D,20200108,000000,22.03,22.116,22.03,22.116,32266,0
+UXI.US,D,20200109,000000,22.32,22.369,22.32,22.369,1690,0
+UXI.US,D,20200110,000000,22.123,22.123,22.123,22.123,300,0
+UXI.US,D,20200113,000000,22.333,22.538,22.333,22.538,10192,0
+UXI.US,D,20200114,000000,22.436,22.436,22.436,22.436,504,0
+UXI.US,D,20200115,000000,22.693,22.698,22.532,22.534,8538,0
+UXI.US,D,20200116,000000,22.73,23.017,22.73,23.017,3910,0
+UXI.US,D,20200117,000000,23.116,23.116,23.09,23.09,2434,0
+UXI.US,D,20200121,000000,22.499,22.932,22.499,22.714,6024,0
+UXI.US,D,20200122,000000,22.899,22.907,22.603,22.603,4436,0
+UXI.US,D,20200123,000000,22.566,22.954,22.566,22.954,37502,0
+UXI.US,D,20200124,000000,22.471,22.695,22.471,22.667,2038,0
+UXI.US,D,20200127,000000,21.777,22.131,21.759,21.951,3206,0
+UXI.US,D,20200128,000000,22.326,22.448,22.322,22.322,2682,0
+UXI.US,D,20200129,000000,22.641,22.641,22.419,22.419,3186,0
+UXI.US,D,20200130,000000,22.084,22.373,21.982,22.373,1990,0
+UXI.US,D,20200131,000000,21.343,21.343,21.343,21.343,360,0
+UXI.US,D,20200203,000000,21.793,21.793,21.556,21.556,2922,0
+UXI.US,D,20200204,000000,22.318,22.394,22.294,22.312,9862,0
+UXI.US,D,20200205,000000,22.83,22.899,22.83,22.859,38218,0
+UXI.US,D,20200206,000000,22.963,23.008,22.926,23.001,3794,0
+UXI.US,D,20200207,000000,22.712,22.728,22.601,22.601,17672,0
+UXI.US,D,20200210,000000,22.737,22.838,22.737,22.838,3858,0
+UXI.US,D,20200211,000000,23.096,23.096,22.947,22.947,428,0
+UXI.US,D,20200212,000000,23.099,23.222,23.099,23.222,824,0
+UXI.US,D,20200213,000000,23.272,23.272,23.11,23.154,4339,0
+UXI.US,D,20200214,000000,23.143,23.206,23.143,23.206,1340,0
+UXI.US,D,20200218,000000,22.942,22.942,22.942,22.942,48,0
+UXI.US,D,20200219,000000,23.165,23.188,23.11,23.11,5380,0
+UXI.US,D,20200220,000000,23.271,23.271,22.795,23.047,1754,0
+UXI.US,D,20200221,000000,22.766,22.767,22.709,22.709,1220,0
+UXI.US,D,20200224,000000,21.174,21.598,21.174,21.425,17820,0
+UXI.US,D,20200225,000000,21.439,21.439,19.702,19.702,17636,0
+UXI.US,D,20200226,000000,20.052,20.399,19.442,19.442,38230,0
+UXI.US,D,20200227,000000,18.607,19.092,18.09,18.137,7534,0
+UXI.US,D,20200228,000000,16.833,17.554,16.766,17.554,19526,0
+UXI.US,D,20200302,000000,18.006,18.733,17.253,18.733,132276,0
+UXI.US,D,20200303,000000,18.579,19.269,17.883,17.883,11696,0
+UXI.US,D,20200304,000000,18.27,19.278,18.27,19.278,3942,0
+UXI.US,D,20200305,000000,18.342,18.342,17.661,17.661,9846,0
+UXI.US,D,20200306,000000,16.172,17.188,16.172,17.188,9750,0
+UXI.US,D,20200309,000000,15.471,15.471,14.224,14.306,67759,0
+UXI.US,D,20200310,000000,14.92,16.014,14.92,15.851,1352,0
+UXI.US,D,20200311,000000,14.868,14.868,13.491,13.868,9154,0
+UXI.US,D,20200312,000000,11.883,11.883,11.23,11.23,21751,0
+UXI.US,D,20200313,000000,12.509,12.662,11.858,12.662,3510,0
+UXI.US,D,20200316,000000,10.327,10.469,9.674,9.674,10620,0
+UXI.US,D,20200317,000000,10.147,10.505,9.846,10.505,30822,0
+UXI.US,D,20200318,000000,9.1864,9.276,8.0692,8.9211,10143,0
+UXI.US,D,20200319,000000,8.6901,9.4646,8.6901,9.318,16584,0
+UXI.US,D,20200320,000000,9.4546,9.54,8.3614,8.3614,6276,0
+UXI.US,D,20200323,000000,8.3102,8.3102,7.6069,7.7841,35244,0
+UXI.US,D,20200324,000000,8.8439,9.513,8.8339,9.513,5828,0
+UXI.US,D,20200325,000000,9.756,10.931,9.4433,10.38,22320,0
+UXI.US,D,20200326,000000,10.691,11.68,10.691,11.68,26950,0
+UXI.US,D,20200327,000000,11.086,11.086,10.566,10.642,9918,0
+UXI.US,D,20200330,000000,10.875,11.12,10.875,11.12,7490,0
+UXI.US,D,20200331,000000,11.113,11.113,10.784,10.808,20186,0
+UXI.US,D,20200401,000000,9.946,10.041,9.743,9.743,17700,0
+UXI.US,D,20200402,000000,9.872,10.186,9.605,9.986,9322,0
+UXI.US,D,20200403,000000,9.68,9.869,9.3423,9.63,49358,0
+UXI.US,D,20200406,000000,10.776,11.086,10.718,11.086,22248,0
+UXI.US,D,20200407,000000,12.106,12.106,11.183,11.183,21872,0
+UXI.US,D,20200408,000000,11.605,11.99,11.605,11.99,4315,0
+UXI.US,D,20200409,000000,12.723,12.723,12.392,12.392,12432,0
+UXI.US,D,20200413,000000,12.224,12.224,11.62,11.704,3662,0
+UXI.US,D,20200414,000000,12.643,12.643,12.076,12.157,3338,0
+UXI.US,D,20200415,000000,11.374,11.454,11.323,11.378,10360,0
+UXI.US,D,20200416,000000,11.295,11.295,11.282,11.282,2710,0
+UXI.US,D,20200417,000000,11.954,12.3,11.954,12.3,1858,0
+UXI.US,D,20200420,000000,12.049,12.049,11.688,11.775,22368,0
+UXI.US,D,20200421,000000,11.063,11.08,11.026,11.056,9374,0
+UXI.US,D,20200422,000000,11.363,11.57,11.363,11.516,14806,0
+UXI.US,D,20200423,000000,11.842,11.967,11.623,11.623,22844,0
+UXI.US,D,20200424,000000,12.214,12.214,11.654,11.885,10992,0
+UXI.US,D,20200427,000000,12.204,12.591,12.154,12.578,11952,0
+UXI.US,D,20200428,000000,13.102,13.102,12.73,12.879,3746,0
+UXI.US,D,20200429,000000,13.573,13.616,13.573,13.61,2974,0
+UXI.US,D,20200430,000000,13.18,13.18,12.974,13.07,4808,0
+UXI.US,D,20200501,000000,11.977,12.536,11.977,12.228,25890,0
+UXI.US,D,20200504,000000,11.857,12.106,11.71,12.106,13466,0
+UXI.US,D,20200505,000000,12.493,12.568,12.342,12.342,12072,0
+UXI.US,D,20200506,000000,12.157,12.157,12.157,12.157,280,0
+UXI.US,D,20200507,000000,12.77,12.77,12.6,12.6,700,0
+UXI.US,D,20200508,000000,13.034,13.12,12.947,13.118,4319,0
+UXI.US,D,20200511,000000,12.706,12.827,12.673,12.788,7798,0
+UXI.US,D,20200512,000000,12.708,12.708,12.149,12.182,3182,0
+UXI.US,D,20200513,000000,11.8,11.8,11.495,11.538,5520,0
+UXI.US,D,20200514,000000,11.425,11.76,11.425,11.76,2158,0
+UXI.US,D,20200515,000000,11.557,11.818,11.552,11.818,4270,0
+UXI.US,D,20200518,000000,12.844,13.218,12.844,13.175,11204,0
+UXI.US,D,20200519,000000,13.318,13.318,12.915,12.915,1562,0
+UXI.US,D,20200520,000000,13.45,13.45,13.374,13.374,2542,0
+UXI.US,D,20200521,000000,13.203,13.324,13.203,13.324,2170,0
+UXI.US,D,20200522,000000,13.203,13.328,13.203,13.328,1874,0
+UXI.US,D,20200526,000000,14.281,14.376,14.212,14.23,8938,0
+UXI.US,D,20200527,000000,14.89,14.995,14.498,14.995,11760,0
+UXI.US,D,20200528,000000,15.083,15.274,14.786,14.894,18853,0
+UXI.US,D,20200529,000000,14.557,14.828,14.486,14.828,8526,0
+UXI.US,D,20200601,000000,14.618,15.01,14.618,14.919,114567,0
+UXI.US,D,20200602,000000,15.205,15.244,15.205,15.244,2294,0
+UXI.US,D,20200603,000000,16.264,16.279,16.225,16.268,5748,0
+UXI.US,D,20200604,000000,16.214,16.299,16.189,16.222,11356,0
+UXI.US,D,20200605,000000,16.908,17.497,16.908,17.402,13366,0
+UXI.US,D,20200608,000000,18.066,18.066,17.647,17.814,42318,0
+UXI.US,D,20200609,000000,17.18,17.32,17.145,17.145,8166,0
+UXI.US,D,20200610,000000,16.902,16.902,16.464,16.618,17592,0
+UXI.US,D,20200611,000000,15.058,15.364,14.332,14.332,14518,0
+UXI.US,D,20200612,000000,15.085,15.113,14.471,14.79,4652,0
+UXI.US,D,20200615,000000,13.74,15.217,13.74,15.079,6792,0
+UXI.US,D,20200616,000000,16.838,16.838,15.392,15.65,24309,0
+UXI.US,D,20200617,000000,15.716,15.795,15.599,15.599,3742,0
+UXI.US,D,20200618,000000,15.467,15.48,15.467,15.48,6068,0
+UXI.US,D,20200619,000000,15.728,15.777,15.275,15.275,4078,0
+UXI.US,D,20200622,000000,14.858,15.327,14.858,15.327,5012,0
+UXI.US,D,20200623,000000,15.418,15.477,15.418,15.418,4796,0
+UXI.US,D,20200624,000000,14.682,14.694,14.232,14.356,4804,0
+UXI.US,D,20200625,000000,14.156,14.722,14.156,14.722,5600,0
+UXI.US,D,20200626,000000,14.261,14.261,14.261,14.261,2410,0
+UXI.US,D,20200629,000000,14.418,14.888,14.398,14.888,9846,0
+UXI.US,D,20200630,000000,15.125,15.305,15.125,15.305,3962,0
+UXI.US,D,20200701,000000,15.47,15.474,15.217,15.217,3830,0
+UXI.US,D,20200702,000000,15.703,15.703,15.408,15.408,2674,0
+UXI.US,D,20200706,000000,15.788,15.791,15.775,15.791,4230,0
+UXI.US,D,20200707,000000,15.313,15.313,15.313,15.313,2450,0
+UXI.US,D,20200708,000000,15.237,15.36,15.237,15.36,1674,0
+UXI.US,D,20200709,000000,14.968,14.968,14.862,14.869,2742,0
+UXI.US,D,20200710,000000,14.805,15.112,14.805,15.112,2658,0
+UXI.US,D,20200713,000000,15.331,15.331,15.016,15.016,928,0
+UXI.US,D,20200714,000000,15.02,15.592,15.02,15.587,4440,0
+UXI.US,D,20200715,000000,16.052,16.301,16.052,16.301,7830,0
+UXI.US,D,20200716,000000,16.304,16.304,16.272,16.272,2218,0
+UXI.US,D,20200717,000000,16.39,16.528,16.39,16.528,1236,0
+UXI.US,D,20200720,000000,16.387,16.41,16.387,16.41,828,0
+UXI.US,D,20200721,000000,16.582,16.807,16.582,16.619,5068,0
+UXI.US,D,20200722,000000,16.897,16.972,16.844,16.972,14450,0
+UXI.US,D,20200723,000000,17.041,17.059,16.712,16.806,18910,0
+UXI.US,D,20200724,000000,16.769,16.829,16.539,16.539,4692,0
+UXI.US,D,20200727,000000,16.852,16.852,16.822,16.822,1248,0
+UXI.US,D,20200728,000000,16.506,16.506,16.506,16.506,52,0
+UXI.US,D,20200729,000000,16.818,17.101,16.797,17.055,11992,0
+UXI.US,D,20200730,000000,16.914,16.914,16.876,16.876,5448,0
+UXI.US,D,20200731,000000,16.749,16.749,16.749,16.749,744,0
+UXI.US,D,20200803,000000,17.059,17.059,17.043,17.043,1176,0
+UXI.US,D,20200804,000000,17.082,17.082,17.082,17.082,612,0
+UXI.US,D,20200805,000000,17.592,17.676,17.592,17.667,2422,0
+UXI.US,D,20200806,000000,17.652,17.784,17.652,17.784,4218,0
+UXI.US,D,20200807,000000,18.139,18.139,18.139,18.139,584,0
+UXI.US,D,20200810,000000,18.348,18.586,18.348,18.567,9550,0
+UXI.US,D,20200811,000000,19.18,19.223,18.675,18.677,21230,0
+UXI.US,D,20200812,000000,19.098,19.098,18.772,18.856,14346,0
+UXI.US,D,20200813,000000,18.782,18.874,18.782,18.782,2750,0
+UXI.US,D,20200814,000000,18.635,18.95,18.635,18.805,2150,0
+UXI.US,D,20200817,000000,18.967,18.967,18.857,18.869,6756,0
+UXI.US,D,20200818,000000,18.787,18.787,18.592,18.592,26922,0
+UXI.US,D,20200819,000000,18.585,18.787,18.48,18.48,9494,0
+UXI.US,D,20200820,000000,18.308,18.388,18.308,18.388,892,0
+UXI.US,D,20200821,000000,18.519,18.519,18.354,18.432,4420,0
+UXI.US,D,20200824,000000,18.848,18.896,18.826,18.896,3642,0
+UXI.US,D,20200825,000000,19.023,19.023,18.996,18.996,6748,0
+UXI.US,D,20200826,000000,19.038,19.091,19.038,19.091,4588,0
+UXI.US,D,20200827,000000,19.226,19.336,19.166,19.212,7100,0
+UXI.US,D,20200828,000000,19.506,19.506,19.505,19.505,1100,0
+UXI.US,D,20200831,000000,19.168,19.202,19.143,19.202,4130,0
+UXI.US,D,20200901,000000,19.376,19.532,19.376,19.532,2974,0
+UXI.US,D,20200902,000000,19.72,20.272,19.605,20.272,6900,0
+UXI.US,D,20200903,000000,19.872,19.872,18.779,19.028,19546,0
+UXI.US,D,20200904,000000,18.358,19.078,18.358,18.815,7201,0
+UXI.US,D,20200908,000000,17.928,17.974,17.928,17.974,6588,0
+UXI.US,D,20200909,000000,18.859,18.859,18.687,18.687,1610,0
+UXI.US,D,20200910,000000,18.923,18.923,18.194,18.194,2242,0
+UXI.US,D,20200911,000000,18.408,18.545,18.328,18.388,6768,0
+UXI.US,D,20200914,000000,18.98,18.989,18.98,18.989,2206,0
+UXI.US,D,20200915,000000,19.076,19.076,19.06,19.06,1550,0
+UXI.US,D,20200916,000000,19.443,19.473,19.282,19.282,16492,0
+UXI.US,D,20200917,000000,18.937,19.264,18.937,19.264,3806,0
+UXI.US,D,20200918,000000,19.286,19.386,18.912,18.914,2874,0
+UXI.US,D,20200921,000000,18.258,18.258,17.546,17.886,40952,0
+UXI.US,D,20200922,000000,18.001,18.354,18.001,18.354,6720,0
+UXI.US,D,20200923,000000,18.088,18.088,17.616,17.616,3558,0
+UXI.US,D,20200924,000000,17.251,17.571,17.234,17.571,3758,0
+UXI.US,D,20200925,000000,17.646,18.136,17.576,18.136,8898,0
+UXI.US,D,20200928,000000,18.943,18.976,18.767,18.771,2502,0
+UXI.US,D,20200929,000000,18.712,18.712,18.712,18.712,228,0
+UXI.US,D,20200930,000000,18.679,18.679,18.649,18.649,2810,0
+UXI.US,D,20201001,000000,18.986,19.126,18.507,18.598,16336,0
+UXI.US,D,20201002,000000,17.941,18.879,17.941,18.762,1930,0
+UXI.US,D,20201005,000000,19.268,19.46,19.268,19.46,1786,0
+UXI.US,D,20201006,000000,19.518,19.518,19.08,19.08,3226,0
+UXI.US,D,20201007,000000,19.646,19.83,19.646,19.83,2306,0
+UXI.US,D,20201008,000000,19.828,20.153,19.828,20.153,5392,0
+UXI.US,D,20201009,000000,20.418,20.478,20.406,20.406,9922,0
+UXI.US,D,20201012,000000,20.535,20.788,20.535,20.701,5580,0
+UXI.US,D,20201013,000000,20.437,20.437,20.437,20.437,1168,0
+UXI.US,D,20201014,000000,20.603,20.603,20.475,20.475,1372,0
+UXI.US,D,20201015,000000,20.546,20.546,20.546,20.546,1172,0
+UXI.US,D,20201016,000000,20.988,20.988,20.806,20.806,1056,0
+UXI.US,D,20201019,000000,20.728,20.728,20.171,20.171,2282,0
+UXI.US,D,20201020,000000,20.603,20.603,20.464,20.464,4548,0
+UXI.US,D,20201021,000000,20.782,20.782,20.352,20.352,1236,0
+UXI.US,D,20201022,000000,20.413,20.413,20.413,20.413,536,0
+UXI.US,D,20201023,000000,20.554,20.554,20.554,20.554,404,0
+UXI.US,D,20201026,000000,19.358,19.45,19.162,19.45,7201,0
+UXI.US,D,20201027,000000,19.376,19.376,18.936,18.936,2982,0
+UXI.US,D,20201028,000000,18.42,18.422,17.784,17.784,6740,0
+UXI.US,D,20201029,000000,18.051,18.356,18.051,18.266,1702,0
+UXI.US,D,20201030,000000,17.876,17.876,17.876,17.876,1674,0
+UXI.US,D,20201102,000000,18.43,18.832,18.43,18.832,2062,0
+UXI.US,D,20201103,000000,19.628,19.908,19.628,19.855,8086,0
+UXI.US,D,20201104,000000,19.65,20.284,19.391,19.792,4928,0
+UXI.US,D,20201105,000000,20.235,20.905,20.235,20.724,8962,0
+UXI.US,D,20201106,000000,20.825,20.894,20.708,20.894,11452,0
+UXI.US,D,20201109,000000,23.784,23.859,21.794,21.794,22128,0
+UXI.US,D,20201110,000000,21.686,22.315,21.644,22.294,9150,0
+UXI.US,D,20201111,000000,22.757,22.757,22.03,22.246,21362,0
+UXI.US,D,20201112,000000,21.975,21.995,21.376,21.622,10840,0
+UXI.US,D,20201113,000000,22.248,22.45,22.112,22.45,7386,0
+UXI.US,D,20201116,000000,23.29,23.677,23.002,23.392,38783,0
+UXI.US,D,20201117,000000,22.965,23.51,22.965,23.426,11696,0
+UXI.US,D,20201118,000000,23.604,23.692,23.15,23.15,19054,0
+UXI.US,D,20201119,000000,22.98,23.342,22.98,23.342,1890,0
+UXI.US,D,20201120,000000,23.222,23.222,23.087,23.087,4006,0
+UXI.US,D,20201123,000000,23.724,23.8,23.617,23.714,6196,0
+UXI.US,D,20201124,000000,24.485,24.635,24.223,24.611,10352,0
+UXI.US,D,20201125,000000,24.425,24.425,24.425,24.425,2758,0
+UXI.US,D,20201127,000000,24.313,24.317,24.313,24.317,820,0
+UXI.US,D,20201130,000000,24.363,24.363,23.844,23.941,7241,0
+UXI.US,D,20201201,000000,24.573,24.658,24.127,24.127,19590,0
+UXI.US,D,20201202,000000,23.754,23.999,23.754,23.93,6832,0
+UXI.US,D,20201203,000000,24.243,24.355,23.986,23.986,7902,0
+UXI.US,D,20201204,000000,24.306,24.668,24.306,24.668,6160,0
+UXI.US,D,20201207,000000,24.563,24.711,24.388,24.512,17168,0
+UXI.US,D,20201208,000000,24.571,24.799,24.542,24.726,4576,0
+UXI.US,D,20201209,000000,24.904,24.904,24.663,24.663,5344,0
+UXI.US,D,20201210,000000,24.316,24.371,24.316,24.371,1614,0
+UXI.US,D,20201211,000000,24.211,24.4,24.037,24.4,14450,0
+UXI.US,D,20201214,000000,24.847,24.847,24.069,24.069,4496,0
+UXI.US,D,20201215,000000,24.195,24.609,24.195,24.609,2774,0
+UXI.US,D,20201216,000000,24.593,24.593,24.593,24.593,796,0
+UXI.US,D,20201217,000000,25.034,25.1,24.98,25.06,14674,0
+UXI.US,D,20201218,000000,25.004,25.187,24.93,25.187,7518,0
+UXI.US,D,20201221,000000,23.644,24.92,23.644,24.836,10908,0
+UXI.US,D,20201222,000000,24.768,24.768,24.761,24.761,1694,0
+UXI.US,D,20201223,000000,24.855,25.03,24.792,24.906,5408,0
+UXI.US,D,20201224,000000,24.82,24.931,24.809,24.931,3670,0
+UXI.US,D,20201228,000000,25.37,25.37,24.943,24.943,1204,0
+UXI.US,D,20201229,000000,25.108,25.108,24.335,24.505,2422,0
+UXI.US,D,20201230,000000,24.867,24.867,24.822,24.857,6008,0
+UXI.US,D,20201231,000000,24.722,25.132,24.722,25.132,4664,0
+UXI.US,D,20210104,000000,25.019,25.019,23.759,24.074,18200,0
+UXI.US,D,20210105,000000,24.23,24.564,24.23,24.564,4748,0
+UXI.US,D,20210106,000000,24.86,25.566,24.86,25.566,2042,0
+UXI.US,D,20210107,000000,25.732,26.112,25.732,26.091,10071,0
+UXI.US,D,20210108,000000,26.32,26.32,26.097,26.136,4836,0
+UXI.US,D,20210111,000000,25.95,26.154,25.934,25.934,5704,0
+UXI.US,D,20210112,000000,25.857,26.277,25.857,26.277,6624,0
+UXI.US,D,20210113,000000,26.232,26.232,25.862,25.96,7630,0
+UXI.US,D,20210114,000000,26.23,26.23,25.854,25.854,9714,0
+UXI.US,D,20210115,000000,25.482,25.482,25.157,25.324,6860,0
+UXI.US,D,20210119,000000,25.697,25.754,25.608,25.608,11836,0
+UXI.US,D,20210120,000000,25.844,25.954,25.844,25.954,720,0
+UXI.US,D,20210121,000000,25.857,25.857,25.67,25.672,5028,0
+UXI.US,D,20210122,000000,25.192,25.514,25.192,25.514,5260,0
+UXI.US,D,20210125,000000,25.127,25.127,24.744,25.065,4246,0
+UXI.US,D,20210126,000000,24.846,24.846,24.532,24.532,3794,0
+UXI.US,D,20210127,000000,23.752,23.754,23.322,23.322,4724,0
+UXI.US,D,20210128,000000,23.466,24.445,23.466,24.128,9730,0
+UXI.US,D,20210129,000000,23.774,23.774,23.012,23.226,12216,0
+UXI.US,D,20210201,000000,23.439,23.878,23.439,23.878,2790,0
+UXI.US,D,20210202,000000,24.896,24.917,24.796,24.796,3226,0
+UXI.US,D,20210203,000000,24.727,24.816,24.727,24.816,2902,0
+UXI.US,D,20210204,000000,24.874,25.507,24.874,25.507,2458,0
+UXI.US,D,20210205,000000,25.794,25.794,25.752,25.752,2890,0
+UXI.US,D,20210208,000000,26.107,26.438,26.107,26.438,2806,0
+UXI.US,D,20210209,000000,26.579,26.579,26.579,26.579,932,0
+UXI.US,D,20210210,000000,26.457,26.465,26.457,26.465,1586,0
+UXI.US,D,20210211,000000,26.832,26.832,26.462,26.63,1818,0
+UXI.US,D,20210212,000000,27.18,27.18,27.18,27.18,796,0
+UXI.US,D,20210216,000000,27.331,27.331,27.196,27.196,1734,0
+UXI.US,D,20210217,000000,27.093,27.093,26.913,26.913,2286,0
+UXI.US,D,20210218,000000,26.624,26.624,26.624,26.624,400,0
+UXI.US,D,20210219,000000,26.867,27.264,26.867,27.124,4756,0
+UXI.US,D,20210222,000000,26.782,27.133,26.72,26.933,11012,0
+UXI.US,D,20210223,000000,26.804,26.897,26.292,26.897,7986,0
+UXI.US,D,20210224,000000,26.982,27.688,26.982,27.681,11128,0
+UXI.US,D,20210225,000000,27.159,27.159,26.457,26.538,7245,0
+UXI.US,D,20210226,000000,26.392,26.392,26.359,26.359,1738,0
+UXI.US,D,20210301,000000,27.436,27.738,27.279,27.668,76293,0
+UXI.US,D,20210302,000000,27.642,27.642,27.443,27.484,25130,0
+UXI.US,D,20210303,000000,27.293,27.569,27.034,27.035,14410,0
+UXI.US,D,20210304,000000,27.161,27.161,25.74,25.74,3118,0
+UXI.US,D,20210305,000000,26.332,26.961,25.854,26.961,27824,0
+UXI.US,D,20210308,000000,27.175,28.09,27.175,27.198,16484,0
+UXI.US,D,20210309,000000,27.73,28.01,27.459,27.478,57076,0
+UXI.US,D,20210310,000000,27.731,28.268,27.662,28.096,16236,0
+UXI.US,D,20210311,000000,28.33,28.822,28.205,28.538,16440,0
+UXI.US,D,20210312,000000,28.74,29.033,28.715,29.033,8442,0
+UXI.US,D,20210315,000000,29.228,29.47,28.908,29.47,10123,0
+UXI.US,D,20210316,000000,29.415,29.415,28.835,28.837,12700,0
+UXI.US,D,20210317,000000,29.232,29.232,29.232,29.232,520,0
+UXI.US,D,20210318,000000,29.157,29.509,28.799,28.799,8046,0
+UXI.US,D,20210319,000000,28.48,28.778,28.255,28.501,16652,0
+UXI.US,D,20210322,000000,28.333,28.672,28.22,28.457,9310,0
+UXI.US,D,20210323,000000,28.128,28.24,27.473,27.588,19203,0
+UXI.US,D,20210324,000000,28.505,28.51,27.826,27.826,4926,0
+UXI.US,D,20210325,000000,27.353,28.482,27.316,28.482,6354,0
+UXI.US,D,20210326,000000,28.835,29.538,28.815,29.538,63446,0
+UXI.US,D,20210329,000000,29.668,29.798,29.388,29.454,89271,0
+UXI.US,D,20210330,000000,29.7,29.765,29.49,29.5,7407,0
+UXI.US,D,20210331,000000,29.99,31.569,29.502,29.908,82804,0
+UXI.US,D,20210401,000000,30,30.088,29.445,30.056,65451,0
+UXI.US,D,20210405,000000,30.717,31.247,30.527,30.957,35532,0
+UXI.US,D,20210406,000000,30.991,31.039,30.591,30.634,22792,0
+UXI.US,D,20210407,000000,30.557,30.557,30.32,30.388,72269,0
+UXI.US,D,20210408,000000,30.579,30.825,30.305,30.825,11892,0
+UXI.US,D,20210409,000000,31.074,31.395,30.919,31.395,25725,0
+UXI.US,D,20210412,000000,31.249,31.727,31.249,31.689,7399,0
+UXI.US,D,20210413,000000,31.399,31.694,31.399,31.583,12252,0
+UXI.US,D,20210414,000000,31.849,31.849,31.399,31.399,6906,0
+UXI.US,D,20210415,000000,31.857,31.86,31.719,31.86,5306,0
+UXI.US,D,20210416,000000,31.989,32.096,31.889,32.02,8175,0
+UXI.US,D,20210419,000000,31.631,31.668,31.513,31.668,6306,0
+UXI.US,D,20210420,000000,31.504,31.729,30.949,31.161,3941,0
+UXI.US,D,20210421,000000,31.122,31.931,31.051,31.839,32035,0
+UXI.US,D,20210422,000000,31.779,31.779,31.623,31.623,2257,0
+UXI.US,D,20210423,000000,32.177,32.324,32.159,32.324,11204,0
+UXI.US,D,20210426,000000,32.687,32.687,32.313,32.313,10672,0
+UXI.US,D,20210427,000000,32.661,32.661,32.554,32.597,4854,0
+UXI.US,D,20210428,000000,32.764,32.764,32.474,32.486,8211,0
+UXI.US,D,20210429,000000,32.788,32.797,32.364,32.774,6734,0
+UXI.US,D,20210430,000000,32.161,32.161,32.037,32.12,2057,0
+UXI.US,D,20210503,000000,32.497,32.881,32.497,32.525,25493,0
+UXI.US,D,20210504,000000,31.967,32.55,31.921,32.55,15141,0
+UXI.US,D,20210505,000000,32.744,32.854,32.57,32.57,66123,0
+UXI.US,D,20210506,000000,32.359,32.953,32.359,32.953,35984,0
+UXI.US,D,20210507,000000,32.897,33.725,32.897,33.612,19295,0
+UXI.US,D,20210510,000000,33.916,34.1,33.3,33.301,58128,0
+UXI.US,D,20210511,000000,32.411,32.682,32.089,32.583,45536,0
+UXI.US,D,20210512,000000,31.907,31.917,30.902,30.902,19759,0
+UXI.US,D,20210513,000000,31.419,31.965,31.419,31.965,8547,0
+UXI.US,D,20210514,000000,32.497,32.841,32.497,32.826,10672,0
+UXI.US,D,20210517,000000,32.232,32.531,32.232,32.531,3289,0
+UXI.US,D,20210518,000000,31.944,31.944,31.727,31.728,4382,0
+UXI.US,D,20210519,000000,31.201,31.264,30.544,31.264,16602,0
+UXI.US,D,20210520,000000,31.459,31.929,31.459,31.737,68724,0
+UXI.US,D,20210521,000000,32.142,32.377,31.901,31.926,5070,0
+UXI.US,D,20210524,000000,32.239,32.431,32.215,32.431,10584,0
+UXI.US,D,20210525,000000,32.744,32.809,32.246,32.246,13362,0
+UXI.US,D,20210526,000000,32.339,32.389,32.189,32.383,8625,0
+UXI.US,D,20210527,000000,32.699,33.089,32.699,33.049,5442,0
+UXI.US,D,20210528,000000,33.339,33.958,32.959,32.969,10448,0
+UXI.US,D,20210601,000000,33.578,33.588,33.109,33.225,27347,0
+UXI.US,D,20210602,000000,33.209,33.448,32.999,33.072,28690,0
+UXI.US,D,20210603,000000,32.529,32.969,32.409,32.842,4114,0
+UXI.US,D,20210604,000000,33.159,33.245,33.074,33.245,4016,0
+UXI.US,D,20210607,000000,33.618,33.618,32.644,32.799,4812,0
+UXI.US,D,20210608,000000,32.652,33.05,32.569,32.969,5125,0
+UXI.US,D,20210609,000000,32.739,32.739,32.419,32.428,5278,0
+UXI.US,D,20210610,000000,32.779,32.779,32.299,32.387,586,0
+UXI.US,D,20210611,000000,32.424,32.524,32.324,32.524,4727,0
+UXI.US,D,20210614,000000,32.679,32.679,32.134,32.339,2720,0
+UXI.US,D,20210615,000000,32.339,32.629,32.259,32.531,2558,0
+UXI.US,D,20210616,000000,32.399,32.399,31.679,31.904,16356,0
+UXI.US,D,20210617,000000,31.779,31.779,30.779,31.259,8510,0
+UXI.US,D,20210618,000000,30.709,30.969,30.3,30.3,49404,0
+UXI.US,D,20210621,000000,30.939,31.805,30.939,31.746,14562,0
+UXI.US,D,20210622,000000,31.669,32.007,31.561,31.968,3165,0
+UXI.US,D,20210623,000000,31.989,32.069,31.84,31.84,15247,0
+UXI.US,D,20210624,000000,32.279,32.509,32.049,32.4,40432,0
+UXI.US,D,20210625,000000,32.539,32.639,32.529,32.542,3482,0
+UXI.US,D,20210628,000000,32.349,32.349,32.109,32.332,2643,0
+UXI.US,D,20210629,000000,32.514,32.554,32.282,32.282,3943,0
+UXI.US,D,20210630,000000,32.169,32.589,32.169,32.589,47157,0
+UXI.US,D,20210701,000000,32.839,32.877,32.729,32.877,5864,0
+UXI.US,D,20210702,000000,32.999,33.137,32.999,33.098,33168,0
+UXI.US,D,20210706,000000,32.959,32.959,32.069,32.683,6680,0
+UXI.US,D,20210707,000000,32.629,33.342,32.629,33.342,2567,0
+UXI.US,D,20210708,000000,32.249,32.684,31.659,32.4,12085,0
+UXI.US,D,20210709,000000,33.029,33.486,33.029,33.467,2529,0
+UXI.US,D,20210712,000000,33.219,33.626,33.219,33.565,11093,0
+UXI.US,D,20210713,000000,33.299,33.488,33.073,33.073,8114,0
+UXI.US,D,20210714,000000,33.259,33.399,32.929,33.079,8147,0
+UXI.US,D,20210715,000000,32.659,33.199,32.659,33.038,3497,0
+UXI.US,D,20210716,000000,33.169,33.169,32.639,32.639,1754,0
+UXI.US,D,20210719,000000,31.739,31.739,30.859,31.239,43488,0
+UXI.US,D,20210720,000000,32.219,32.879,32.219,32.853,14873,0
+UXI.US,D,20210721,000000,32.909,33.468,32.909,33.441,8393,0
+UXI.US,D,20210722,000000,33.458,33.458,33.089,33.213,16967,0
+UXI.US,D,20210723,000000,33.488,33.798,33.468,33.764,3540,0
+UXI.US,D,20210726,000000,33.668,33.798,33.556,33.688,5617,0
+UXI.US,D,20210727,000000,33.359,33.528,32.974,33.358,1076,0
+UXI.US,D,20210728,000000,33.409,33.468,33.189,33.418,5319,0
+UXI.US,D,20210729,000000,33.668,33.798,33.468,33.559,1789,0
+UXI.US,D,20210730,000000,33.498,33.498,33.249,33.357,7382,0
+UXI.US,D,20210802,000000,33.958,34.098,32.823,32.823,8669,0
+UXI.US,D,20210803,000000,32.669,33.477,32.569,33.477,4244,0
+UXI.US,D,20210804,000000,33.137,33.159,32.869,32.879,2122,0
+UXI.US,D,20210805,000000,33.209,33.289,33.109,33.24,6201,0
+UXI.US,D,20210806,000000,33.598,33.603,33.418,33.452,9288,0
+UXI.US,D,20210809,000000,33.249,33.463,33.121,33.328,29664,0
+UXI.US,D,20210810,000000,33.289,33.83,33.289,33.693,9678,0
+UXI.US,D,20210811,000000,33.987,34.408,33.987,34.386,50373,0
+UXI.US,D,20210812,000000,34.491,34.491,34.278,34.373,1928,0
+UXI.US,D,20210813,000000,34.228,34.358,34.213,34.213,1591,0
+UXI.US,D,20210816,000000,33.828,34.458,33.748,34.411,19108,0
+UXI.US,D,20210817,000000,33.988,33.988,33.438,33.771,2083,0
+UXI.US,D,20210818,000000,33.428,33.868,33.194,33.194,818,0
+UXI.US,D,20210819,000000,32.429,33.039,32.429,32.864,2989,0
+UXI.US,D,20210820,000000,33.089,33.243,33.089,33.243,32667,0
+UXI.US,D,20210823,000000,33.428,33.798,33.428,33.721,2873,0
+UXI.US,D,20210824,000000,33.948,34.068,33.948,33.974,1287,0
+UXI.US,D,20210825,000000,34.188,34.324,34.08,34.324,3999,0
+UXI.US,D,20210826,000000,34.068,34.167,33.938,33.938,1631,0
+UXI.US,D,20210827,000000,34.228,34.608,34.228,34.51,4260,0
+UXI.US,D,20210830,000000,34.593,34.738,34.593,34.73,1707,0
+UXI.US,D,20210831,000000,34.738,34.738,34.408,34.49,2317,0
+UXI.US,D,20210901,000000,34.228,34.408,34.228,34.288,1124,0
+UXI.US,D,20210902,000000,34.56,34.768,34.518,34.718,9801,0
+UXI.US,D,20210903,000000,34.628,34.628,34.54,34.54,1172,0
+UXI.US,D,20210907,000000,33.708,33.868,33.615,33.615,3871,0
+UXI.US,D,20210908,000000,33.496,33.563,33.496,33.532,585,0
+UXI.US,D,20210909,000000,33.683,33.683,33.25,33.25,722,0
+UXI.US,D,20210910,000000,33.418,33.538,32.849,32.854,16707,0
+UXI.US,D,20210913,000000,32.839,33.159,32.58,32.847,4379,0
+UXI.US,D,20210914,000000,32.929,32.929,32.215,32.215,2416,0
+UXI.US,D,20210915,000000,32.779,32.813,32.779,32.813,452,0
+UXI.US,D,20210916,000000,32.599,32.639,32.464,32.464,1140,0
+UXI.US,D,20210917,000000,31.739,31.759,31.657,31.71,2178,0
+UXI.US,D,20210920,000000,30.37,30.949,30.14,30.94,8198,0
+UXI.US,D,20210921,000000,30.889,31.049,30.331,30.578,938,0
+UXI.US,D,20210922,000000,30.689,31.569,30.689,31.189,39369,0
+UXI.US,D,20210923,000000,31.989,32.429,31.989,32.165,9131,0
+UXI.US,D,20210924,000000,32.109,32.109,32.079,32.096,2980,0
+UXI.US,D,20210927,000000,32.139,32.429,32.065,32.065,1823,0
+UXI.US,D,20210928,000000,31.509,31.509,30.979,30.979,5215,0
+UXI.US,D,20210929,000000,31.159,31.249,30.919,30.929,15094,0
+UXI.US,D,20210930,000000,31.129,31.129,30.061,30.061,3096,0
+UXI.US,D,20211001,000000,30.5,30.799,29.99,30.792,1632,0
+UXI.US,D,20211004,000000,30.769,30.769,29.981,30.135,7751,0
+UXI.US,D,20211005,000000,30.49,31.109,30.235,30.908,99160,0
+UXI.US,D,20211006,000000,30.19,31.16,30.19,31.16,1562,0
+UXI.US,D,20211007,000000,31.659,32.189,31.659,31.71,27436,0
+UXI.US,D,20211008,000000,31.809,31.809,31.439,31.443,87948,0
+UXI.US,D,20211011,000000,31.339,31.509,30.892,30.892,1264,0
+UXI.US,D,20211012,000000,30.779,30.949,30.766,30.766,5492,0
+UXI.US,D,20211013,000000,30.889,31.059,30.589,31.02,1755,0
+UXI.US,D,20211014,000000,31.539,32.279,31.539,32.257,4423,0
+UXI.US,D,20211015,000000,32.909,33.127,32.88,32.895,1729,0
+UXI.US,D,20211018,000000,32.529,33.109,32.529,33.109,1308,0
+UXI.US,D,20211019,000000,33.279,33.429,33.279,33.429,2817,0
+UXI.US,D,20211020,000000,33.369,33.713,33.349,33.548,2548,0
+UXI.US,D,20211021,000000,33.409,33.533,33.089,33.533,3298,0
+UXI.US,D,20211022,000000,34.013,34.013,33.71,33.71,592,0
+UXI.US,D,20211025,000000,33.922,33.993,33.922,33.993,287,0
+UXI.US,D,20211026,000000,34.048,34.048,33.63,33.63,2392,0
+UXI.US,D,20211027,000000,33.339,33.339,32.505,32.505,658,0
+UXI.US,D,20211028,000000,32.929,33.271,32.809,33.271,7509,0
+UXI.US,D,20211029,000000,33.418,33.488,33.2,33.239,10536,0
+UXI.US,D,20211101,000000,33.461,33.588,33.229,33.448,5059,0
+UXI.US,D,20211102,000000,33.58,33.58,33.58,33.58,293,0
+UXI.US,D,20211103,000000,33.488,33.631,33.488,33.631,1338,0
+UXI.US,D,20211104,000000,33.957,34.068,33.679,33.848,2082,0
+UXI.US,D,20211105,000000,34.098,34.798,34.098,34.218,7751,0
+UXI.US,D,20211108,000000,34.958,34.958,34.588,34.636,2478,0
+UXI.US,D,20211109,000000,34.678,34.678,34.068,34.315,4442,0
+UXI.US,D,20211110,000000,34.268,34.268,33.908,33.974,4314,0
+UXI.US,D,20211111,000000,34.348,34.348,33.85,33.85,1710,0
+UXI.US,D,20211112,000000,34.467,34.576,34.388,34.516,1906,0
+UXI.US,D,20211115,000000,34.968,34.968,34.572,34.599,1910,0
+UXI.US,D,20211116,000000,34.858,35.188,34.854,34.854,1360,0
+UXI.US,D,20211117,000000,34.148,34.357,34.148,34.357,521,0
+UXI.US,D,20211118,000000,34.118,34.168,34.05,34.05,1710,0
+UXI.US,D,20211119,000000,34.008,34.008,33.652,33.652,1364,0
+UXI.US,D,20211122,000000,33.928,33.938,33.558,33.558,1562,0
+UXI.US,D,20211123,000000,33.608,33.608,33.145,33.53,1360,0
+UXI.US,D,20211124,000000,33.149,33.587,33.149,33.5,1792,0
+UXI.US,D,20211126,000000,32.469,32.469,31.714,31.928,4327,0
+UXI.US,D,20211129,000000,32.749,32.749,31.909,32.294,1848,0
+UXI.US,D,20211130,000000,31.919,31.919,30.636,30.636,7024,0
+UXI.US,D,20211201,000000,31.399,31.399,29.92,29.92,944,0
+UXI.US,D,20211202,000000,31.484,31.484,31.345,31.345,947,0
+UXI.US,D,20211203,000000,31.629,31.629,30.639,31.12,3795,0
+UXI.US,D,20211206,000000,31.699,32.309,31.689,32.018,63620,0
+UXI.US,D,20211207,000000,32.889,33.147,32.889,32.889,726,0
+UXI.US,D,20211208,000000,33.239,33.239,33.129,33.234,754,0
+UXI.US,D,20211209,000000,32.809,32.909,32.619,32.752,31578,0
+UXI.US,D,20211210,000000,32.969,32.979,32.919,32.955,608,0
+UXI.US,D,20211213,000000,32.489,32.489,32.447,32.447,1291,0
+UXI.US,D,20211214,000000,31.829,31.869,31.499,31.579,9969,0
+UXI.US,D,20211215,000000,31.489,32.369,31.489,32.369,4354,0
+UXI.US,D,20211216,000000,32.779,32.959,32.561,32.561,1528,0
+UXI.US,D,20211217,000000,32.319,32.489,31.593,31.593,1620,0
+UXI.US,D,20211220,000000,29.78,30.378,29.78,30.378,10292,0
+UXI.US,D,20211221,000000,31.139,31.709,31.139,31.709,8977,0
+UXI.US,D,20211222,000000,32.039,32.137,31.909,32.137,1580,0
+UXI.US,D,20211223,000000,32.664,32.909,32.664,32.892,1093,0
+UXI.US,D,20211227,000000,33.099,33.497,33.098,33.497,5707,0
+UXI.US,D,20211228,000000,33.758,33.808,33.68,33.68,1072,0
+UXI.US,D,20211229,000000,33.888,33.898,33.788,33.894,1347,0
+UXI.US,D,20211230,000000,33.888,34.178,33.686,33.686,2822,0
+UXI.US,D,20211231,000000,33.868,33.868,33.837,33.837,244,0
+UXI.US,D,20220103,000000,33.728,33.728,33.119,33.416,3156,0
+UXI.US,D,20220104,000000,34.138,34.298,34.078,34.298,1716,0
+UXI.US,D,20220105,000000,34.518,34.518,33.42,33.42,1083,0
+UXI.US,D,20220106,000000,33.808,33.808,33.409,33.409,5037,0
+UXI.US,D,20220107,000000,33.518,33.518,33.085,33.085,1085,0
+UXI.US,D,20220110,000000,31.829,32.323,31.794,32.323,1240,0
+UXI.US,D,20220111,000000,31.949,32.874,31.919,32.874,1786,0
+UXI.US,D,20220112,000000,33.019,33.099,32.907,33.06,2384,0
+UXI.US,D,20220113,000000,33.399,33.399,32.569,32.571,2705,0
+UXI.US,D,20220114,000000,31.959,32.2,31.589,32.2,2496,0
+UXI.US,D,20220118,000000,30.759,31.266,30.759,31.266,1352,0
+UXI.US,D,20220119,000000,31.059,31.059,30.745,30.745,520,0
+UXI.US,D,20220120,000000,31.239,31.499,29.963,29.963,2248,0
+UXI.US,D,20220121,000000,29.6,30.19,29.144,29.144,13859,0
+UXI.US,D,20220124,000000,28.042,29.397,27.071,29.397,5434,0
+UXI.US,D,20220125,000000,28.16,28.775,27.681,28.61,2018,0
+UXI.US,D,20220126,000000,29.07,29.235,27.8,27.957,4299,0
+UXI.US,D,20220127,000000,28.76,28.76,27.411,27.565,2758,0
+UXI.US,D,20220128,000000,28.264,28.264,28.264,28.264,108,0
+UXI.US,D,20220131,000000,28.56,29.347,28.55,29.347,1560,0
+UXI.US,D,20220201,000000,29.36,30.118,29.36,30.118,1164,0
+UXI.US,D,20220202,000000,30.19,30.19,29.46,29.741,3572,0
+UXI.US,D,20220203,000000,28.96,28.96,28.457,28.457,881,0
+UXI.US,D,20220204,000000,27.89,28.17,27.89,28.16,509,0
+UXI.US,D,20220207,000000,28.13,28.285,27.79,27.854,2482,0
+UXI.US,D,20220208,000000,27.89,28.45,27.89,28.424,2217,0
+UXI.US,D,20220209,000000,28.66,29.345,28.66,29.345,1213,0
+UXI.US,D,20220210,000000,29.16,29.19,28.235,28.235,717,0
+UXI.US,D,20220211,000000,27.281,27.359,27.281,27.359,189,0
+UXI.US,D,20220214,000000,27.121,27.158,26.981,27.158,2336,0
+UXI.US,D,20220215,000000,27.001,27.909,27.001,27.789,1794,0
+UXI.US,D,20220216,000000,27.531,28,27.531,27.975,908,0
+UXI.US,D,20220217,000000,27.292,27.331,26.829,26.829,1529,0
+UXI.US,D,20220218,000000,26.791,26.791,26.364,26.364,4304,0
+UXI.US,D,20220222,000000,26.182,26.191,25.721,25.796,1899,0
+UXI.US,D,20220223,000000,25.991,25.991,24.803,24.803,5553,0
+UXI.US,D,20220224,000000,22.992,25.611,22.992,25.581,9100,0
+UXI.US,D,20220225,000000,26.361,26.982,26.361,26.982,483,0
+UXI.US,D,20220228,000000,27.131,27.281,26.651,27.222,944,0
+UXI.US,D,20220301,000000,26.391,26.731,26.218,26.218,1862,0
+UXI.US,D,20220302,000000,26.901,27.581,26.901,27.377,1198,0
+UXI.US,D,20220303,000000,27.236,27.236,27.136,27.136,417,0
+UXI.US,D,20220304,000000,26.591,26.804,26.591,26.804,406,0
+UXI.US,D,20220307,000000,25.661,25.661,25.373,25.373,1246,0
+UXI.US,D,20220308,000000,25.251,25.971,25.121,25.121,2824,0
+UXI.US,D,20220309,000000,26.141,26.391,26.141,26.233,4803,0
+UXI.US,D,20220310,000000,25.641,26.021,25.641,26.021,77039,0
+UXI.US,D,20220311,000000,26.061,26.061,25.717,25.717,351,0
+UXI.US,D,20220314,000000,25.516,25.613,25.516,25.613,1699,0
+UXI.US,D,20220315,000000,25.531,26.481,25.531,26.461,4431,0
+UXI.US,D,20220316,000000,27.301,27.472,27.061,27.472,4507,0
+UXI.US,D,20220317,000000,27.67,28.207,27.67,28.207,2541,0
+UXI.US,D,20220318,000000,28.37,28.786,28.37,28.786,217,0
+UXI.US,D,20220321,000000,28.52,28.621,28.52,28.621,190,0
+UXI.US,D,20220322,000000,29.39,29.39,29.015,29.06,2595,0
+UXI.US,D,20220323,000000,29.12,29.12,28.3608,28.3608,2683,0
+UXI.US,D,20220324,000000,28.6698,28.7764,28.471,28.7764,2009,0
+UXI.US,D,20220325,000000,28.88,29.0114,28.88,29.0114,240,0
+UXI.US,D,20220328,000000,29.19,29.19,29.1,29.1,657,0
+UXI.US,D,20220329,000000,29.69,30.0452,29.69,30.0452,6572,0
+UXI.US,D,20220330,000000,29.6323,29.6323,29.6323,29.6323,123,0
+UXI.US,D,20220331,000000,29.64,29.64,28.9655,28.9655,1036,0
+UXI.US,D,20220401,000000,28.63,28.7044,28.36,28.7044,1435,0
+UXI.US,D,20220404,000000,28.47,28.8416,28.46,28.8416,4418,0
+UXI.US,D,20220405,000000,28.4,28.4,28.0199,28.0199,1507,0
+UXI.US,D,20220406,000000,27.2787,27.48,27.17,27.4691,7073,0
+UXI.US,D,20220407,000000,27.21,27.65,27.21,27.5548,263,0
+UXI.US,D,20220408,000000,27.1812,27.4365,27.07,27.11,7551,0
+UXI.US,D,20220411,000000,27.19,27.19,26.79,26.8214,2455,0
+UXI.US,D,20220412,000000,27.26,27.3045,26.55,26.6365,2017,0
+UXI.US,D,20220413,000000,26.96,27.0824,26.96,27.0824,289,0
+UXI.US,D,20220414,000000,26.8191,26.8191,26.8191,26.8191,156,0
+UXI.US,D,20220418,000000,26.505,26.505,26.39,26.4108,621,0
+UXI.US,D,20220419,000000,27.07,27.5328,27.07,27.5328,558,0
+UXI.US,D,20220420,000000,28.19,28.19,27.7476,27.7476,3092,0
+UXI.US,D,20220421,000000,27.78,27.8462,26.98,26.98,1205,0
+UXI.US,D,20220422,000000,26.76,26.76,25.6371,25.6371,973,0
+UXI.US,D,20220425,000000,25.07,25.75,24.71,25.75,1927,0
+UXI.US,D,20220426,000000,25.4,25.4,24.6374,24.6374,5981,0
+UXI.US,D,20220427,000000,25.1761,25.1761,24.52,24.8187,1006,0
+UXI.US,D,20220428,000000,25.11,25.673,25.11,25.673,421,0
+UXI.US,D,20220429,000000,25.28,25.28,24.1848,24.1848,731,0
+UXI.US,D,20220502,000000,23.05,24.33,23.05,24.33,3189,0
+UXI.US,D,20220503,000000,24.03,24.7396,24.03,24.7396,838,0
+UXI.US,D,20220504,000000,24.81,26.22,24.81,26.1377,1865,0
+UXI.US,D,20220505,000000,24.4201,24.4201,24.4201,24.4201,140,0
+UXI.US,D,20220506,000000,23.37,23.97,23.37,23.9153,586,0
+UXI.US,D,20220509,000000,23.46,23.46,22.5,22.7038,3580,0
+UXI.US,D,20220510,000000,22.44,22.68,22.22,22.4698,757,0
+UXI.US,D,20220511,000000,22.75,22.75,21.82,21.8277,1431,0
+UXI.US,D,20220512,000000,21.94,21.94,21.22,21.888,1799,0
+UXI.US,D,20220513,000000,22.871,22.871,22.66,22.7117,589,0
+UXI.US,D,20220516,000000,22.53,22.86,22.53,22.5907,984,0
+UXI.US,D,20220517,000000,23.3877,23.6182,23.1,23.6182,797,0
+UXI.US,D,20220518,000000,22.96,22.96,21.74,21.7991,779,0
+UXI.US,D,20220519,000000,21.54,21.7529,21.54,21.7529,313,0
+UXI.US,D,20220520,000000,21,21.4177,20.57,21.4177,2044,0
+UXI.US,D,20220523,000000,21.47,22.145,21.47,22.08,4000,0
+UXI.US,D,20220524,000000,21.37,21.91,21.36,21.8444,1469,0
+UXI.US,D,20220525,000000,21.92,22.24,21.92,22.1866,267,0
+UXI.US,D,20220526,000000,23,23.27,23,23.1509,705,0
+UXI.US,D,20220527,000000,24.234,24.234,24.234,24.234,191,0
+UXI.US,D,20220531,000000,23.8367,23.8367,23.8367,23.8367,154,0
+UXI.US,D,20220601,000000,23.36,23.5263,23.36,23.5263,537,0
+UXI.US,D,20220602,000000,24.3001,24.5391,24.3001,24.5391,437,0
+UXI.US,D,20220603,000000,24.2834,24.2834,24.2834,24.2834,118,0
+UXI.US,D,20220606,000000,24.52,24.52,24.49,24.501,361,0
+UXI.US,D,20220607,000000,23.82,25.0897,23.82,25.0897,491,0
+UXI.US,D,20220608,000000,24.52,24.52,24.1832,24.209,3135,0
+UXI.US,D,20220609,000000,23.2086,23.2086,23.2086,23.2086,44,0
+UXI.US,D,20220610,000000,22.83,22.83,21.8672,21.8672,506,0
+UXI.US,D,20220613,000000,20.5,20.75,20.25,20.2506,1635,0
+UXI.US,D,20220614,000000,20.51,20.51,20.05,20.1403,1159,0
+UXI.US,D,20220615,000000,20.51,20.6338,20.05,20.6338,1164,0
+UXI.US,D,20220616,000000,19.12,19.12,18.8,18.83,1827,0
+UXI.US,D,20220617,000000,18.8748,19.0776,18.61,19.0776,1608,0
+UXI.US,D,20220621,000000,19.7115,19.7115,19.62,19.6944,1323,0
+UXI.US,D,20220622,000000,19.52,19.52,19.52,19.52,242,0
+UXI.US,D,20220623,000000,19.31,19.491,19.02,19.491,3742,0
+UXI.US,D,20220624,000000,19.58,20.91,19.58,20.91,1995,0
+UXI.US,D,20220627,000000,20.98,20.98,20.8101,20.8158,1867,0
+UXI.US,D,20220628,000000,20.9393,20.9393,20.1666,20.1666,251,0
+UXI.US,D,20220629,000000,19.9171,19.9171,19.9171,19.9171,204,0
+UXI.US,D,20220630,000000,19.19,19.773,19.19,19.773,288,0
+UXI.US,D,20220701,000000,20.2753,20.2753,20.2753,20.2753,177,0
+UXI.US,D,20220705,000000,19.1001,19.8758,19.1001,19.8758,254,0
+UXI.US,D,20220706,000000,20,20.0424,19.8,20.0424,557,0
+UXI.US,D,20220707,000000,20.5496,20.5496,20.5496,20.5496,110,0
+UXI.US,D,20220708,000000,20.4302,20.4302,20.4302,20.4302,354,0
+UXI.US,D,20220711,000000,19.95,20.0116,19.95,20.0013,519,0
+UXI.US,D,20220712,000000,20.06,20.06,19.78,19.8781,288,0
+UXI.US,D,20220713,000000,19.574,19.574,19.574,19.574,48,0
+UXI.US,D,20220714,000000,18.691,19.2619,18.691,19.2619,261,0
+UXI.US,D,20220715,000000,19.85,19.85,19.85,19.85,227,0
+UXI.US,D,20220718,000000,19.13,20.225,19.13,19.62,2072,0
+UXI.US,D,20220719,000000,20.82,21.1156,20.82,21.1156,303,0
+UXI.US,D,20220720,000000,21.47,21.5348,21.47,21.5348,211,0
+UXI.US,D,20220721,000000,21.675,21.9972,21.675,21.9972,733,0
+UXI.US,D,20220722,000000,21.7928,21.7928,21.7928,21.7928,71,0
+UXI.US,D,20220725,000000,21.9581,21.9581,21.9,21.9232,326,0
+UXI.US,D,20220726,000000,21.56,21.58,21.56,21.58,617,0
+UXI.US,D,20220727,000000,22.6124,22.6124,22.6124,22.6124,222,0
+UXI.US,D,20220728,000000,23.26,23.5257,23.26,23.5257,197,0
+UXI.US,D,20220729,000000,23.981,24.4,23.9401,24.3821,5250,0
+UXI.US,D,20220801,000000,24.37,24.4427,24.37,24.4427,166,0
+UXI.US,D,20220802,000000,23.9601,24.0093,23.9601,24.0093,284,0
+UXI.US,D,20220803,000000,24.39,24.79,24.39,24.6784,3153,0
+UXI.US,D,20220804,000000,24.21,24.66,24.21,24.54,666,0
+UXI.US,D,20220805,000000,24.5862,24.5862,24.5862,24.5862,24,0
+UXI.US,D,20220808,000000,24.6763,24.6763,24.6763,24.6763,57,0
+UXI.US,D,20220809,000000,24.37,24.5484,24.2917,24.2917,2239,0
+UXI.US,D,20220810,000000,25.52,25.5656,25.465,25.4951,814,0
+UXI.US,D,20220811,000000,25.991,25.991,25.6728,25.6728,364,0
+UXI.US,D,20220812,000000,26.48,26.4802,26.48,26.4802,251,0
+UXI.US,D,20220815,000000,26.56,26.6949,26.5438,26.6763,3267,0
+UXI.US,D,20220816,000000,26.2,26.885,26.2,26.84,873,0
+UXI.US,D,20220817,000000,26.2218,26.3174,26.2218,26.3174,263,0
+UXI.US,D,20220818,000000,26.33,26.76,26.33,26.5309,3545,0
+UXI.US,D,20220819,000000,25.89,25.89,25.8156,25.8156,748,0
+UXI.US,D,20220822,000000,24.941,24.994,24.7586,24.7586,4179,0
+UXI.US,D,20220823,000000,24.6401,24.7548,24.6401,24.7548,260,0
+UXI.US,D,20220824,000000,24.81,25.13,24.765,25.13,6590,0
+UXI.US,D,20220825,000000,25.45,25.62,25.23,25.6034,588,0
+UXI.US,D,20220826,000000,24.14,24.14,23.89,23.89,657,0
+UXI.US,D,20220829,000000,23.8035,23.87,23.3,23.3,7390,0
+UXI.US,D,20220830,000000,22.9341,22.9341,22.9341,22.9341,276,0
+UXI.US,D,20220831,000000,22.72,22.751,22.56,22.56,1804,0
+UXI.US,D,20220901,000000,22.11,22.5767,22.1,22.5767,3433,0
+UXI.US,D,20220902,000000,23.095,23.095,22.0752,22.0752,393,0
+UXI.US,D,20220906,000000,22.0802,22.0802,22.0802,22.0802,29,0
+UXI.US,D,20220907,000000,22.3185,22.9601,22.3185,22.9601,334,0
+UXI.US,D,20220908,000000,22.613,23.1496,22.613,23.1496,240,0
+UXI.US,D,20220909,000000,23.81,23.8303,23.6115,23.8303,3085,0
+UXI.US,D,20220912,000000,23.55,24.429,23.55,24.12,2811,0
+UXI.US,D,20220913,000000,23.55,23.55,22.21,22.3463,333,0
+UXI.US,D,20220914,000000,21.68,22.13,21.67,22.1019,1451,0
+UXI.US,D,20220915,000000,21.8,21.8001,21.63,21.7142,435,0
+UXI.US,D,20220916,000000,20.6502,20.8916,20.52,20.8916,1321,0
+UXI.US,D,20220919,000000,20.96,21.3095,20.96,21.3095,634,0
+UXI.US,D,20220920,000000,20.47,20.7325,20.47,20.7325,143,0
+UXI.US,D,20220921,000000,20.861,21.143,20.282,20.282,4416,0
+UXI.US,D,20220922,000000,19.79,19.79,19.5567,19.5567,195,0
+UXI.US,D,20220923,000000,18.93,18.93,18.48,18.79,2173,0
+UXI.US,D,20220926,000000,18.87,18.87,18.4522,18.4522,358,0
+UXI.US,D,20220927,000000,19.41,19.41,18.0521,18.2451,1877,0
+UXI.US,D,20220928,000000,19.1819,19.1819,19.1819,19.1819,328,0
+UXI.US,D,20220929,000000,18.5,18.5,18.2697,18.4053,1009,0
+UXI.US,D,20220930,000000,18.25,18.34,18.0383,18.0383,763,0
+UXI.US,D,20221003,000000,18.32,19.0548,18.32,19.0548,423,0
+UXI.US,D,20221004,000000,20,20.39,20,20.383,4588,0
+UXI.US,D,20221005,000000,20.38,20.38,20.18,20.18,939,0
+UXI.US,D,20221006,000000,19.9,20.1765,19.8575,19.8575,537,0
+UXI.US,D,20221007,000000,19.06,19.07,18.76,18.8752,1299,0
+UXI.US,D,20221010,000000,18.89,18.9252,18.67,18.9252,7220,0
+UXI.US,D,20221011,000000,18.83,18.83,18.67,18.7209,540,0
+UXI.US,D,20221012,000000,18.4339,18.4339,18.4339,18.4339,102,0
+UXI.US,D,20221013,000000,19.2051,19.2051,19.2051,19.2051,164,0
+UXI.US,D,20221014,000000,19.21,19.21,18.2483,18.2483,380,0
+UXI.US,D,20221017,000000,19.12,19.2378,19.12,19.2378,274,0
+UXI.US,D,20221018,000000,19.72,20.01,19.72,19.9517,1415,0
+UXI.US,D,20221019,000000,19.77,19.77,19.537,19.5735,562,0
+UXI.US,D,20221020,000000,18.9795,18.9795,18.9795,18.9795,21,0
+UXI.US,D,20221021,000000,19.415,19.92,19.415,19.92,453,0
+UXI.US,D,20221024,000000,20.25,20.3748,20.25,20.3748,240,0
+UXI.US,D,20221025,000000,21.0639,21.0639,20.73,21.0639,473,0
+UXI.US,D,20221026,000000,21.6507,21.6507,21.1616,21.1616,66562,0
+UXI.US,D,20221027,000000,21.38,21.3818,21.38,21.3818,573,0
+UXI.US,D,20221028,000000,22.0199,22.45,21.95,22.3931,3546,0
+UXI.US,D,20221031,000000,22.41,22.41,22.1593,22.1593,5269,0
+UXI.US,D,20221101,000000,22.32,22.51,21.82,22.1581,2921,0
+UXI.US,D,20221102,000000,20.38,22.43,20.38,21.0656,68167,0
+UXI.US,D,20221103,000000,20.24,21.24,20.24,20.8906,2122,0
+UXI.US,D,20221104,000000,21.471,21.471,21.471,21.471,312,0
+UXI.US,D,20221107,000000,21.516,22.0721,21.516,22.0721,227,0
+UXI.US,D,20221108,000000,22.5,22.6999,22.431,22.4997,1003,0
+UXI.US,D,20221109,000000,22.3,22.3,21.63,21.7198,955,0
+UXI.US,D,20221110,000000,23.4,23.9625,23.4,23.9625,1416,0
+UXI.US,D,20221111,000000,24.06,24.1479,23.725,24.1479,945,0
+UXI.US,D,20221114,000000,24.2306,24.24,23.7654,23.7654,1113,0
+UXI.US,D,20221115,000000,24.4175,24.46,24.1231,24.1231,676,0
+UXI.US,D,20221116,000000,23.7201,23.7201,23.7201,23.7201,51,0
+UXI.US,D,20221117,000000,23.4262,23.4262,23.4262,23.4262,100,0
+UXI.US,D,20221118,000000,23.81,23.86,23.7428,23.7428,693,0
+UXI.US,D,20221121,000000,23.82,23.8431,23.7007,23.8431,1336,0
+UXI.US,D,20221122,000000,24.17,24.42,24.17,24.42,8674,0
+UXI.US,D,20221123,000000,24.3372,24.63,24.3372,24.58,969,0
+UXI.US,D,20221125,000000,24.73,24.73,24.73,24.73,228,0
+UXI.US,D,20221128,000000,24.16,24.16,23.66,23.7673,92783,0
+UXI.US,D,20221129,000000,23.97,23.97,23.69,23.834,3342,0
+UXI.US,D,20221130,000000,24.46,24.855,24.4537,24.855,1864,0
+UXI.US,D,20221201,000000,25.23,25.23,24.97,25.0055,29379,0
+UXI.US,D,20221202,000000,25.1234,25.1234,25.1234,25.1234,126,0
+UXI.US,D,20221205,000000,24.4001,24.4001,24.2374,24.2374,2938,0
+UXI.US,D,20221206,000000,23.7201,23.7305,23.265,23.5156,2613,0
+UXI.US,D,20221207,000000,23.69,23.69,23.54,23.5626,1177,0
+UXI.US,D,20221208,000000,23.9801,23.9801,23.83,23.8513,651,0
+UXI.US,D,20221209,000000,23.9376,23.94,23.4847,23.4847,1877,0
+UXI.US,D,20221212,000000,24.7,24.7,23.69,24.2025,906,0
+UXI.US,D,20221213,000000,25.3,25.3,24.44,24.563,374,0
+UXI.US,D,20221214,000000,24.5,24.9808,24.35,24.3791,1400,0
+UXI.US,D,20221215,000000,23.049,23.05,22.9461,22.979,1336,0
+UXI.US,D,20221216,000000,22.6,22.6308,22.3451,22.6308,2876,0
+UXI.US,D,20221219,000000,22.26,22.575,22,22,9986,0
+UXI.US,D,20221220,000000,22.4,22.4,22.24,22.24,3045,0
+UXI.US,D,20221221,000000,22.47,22.98,22.47,22.98,1379,0
+UXI.US,D,20221222,000000,22.061,22.3629,22.06,22.3629,1329,0
+UXI.US,D,20221223,000000,22.6505,22.6505,22.6505,22.6505,89,0
+UXI.US,D,20221227,000000,22.74,22.7844,22.74,22.7844,188,0
+UXI.US,D,20221228,000000,22.2041,22.2041,22.2041,22.2041,162,0
+UXI.US,D,20221229,000000,22.83,23.05,22.83,22.94,7882,0
+UXI.US,D,20221230,000000,22.6597,22.6597,22.6597,22.6597,119,0
+UXI.US,D,20230103,000000,22.791,22.852,22.79,22.852,927,0
+UXI.US,D,20230104,000000,23.36,23.42,23.2132,23.2132,6593,0
+UXI.US,D,20230105,000000,22.93,22.93,22.6221,22.6221,576,0
+UXI.US,D,20230106,000000,23.8446,23.8446,23.8446,23.8446,398,0
+UXI.US,D,20230109,000000,23.8087,23.8087,23.8087,23.8087,398,0
+UXI.US,D,20230110,000000,23.785,24.0017,23.7,24.0017,2554,0
+UXI.US,D,20230111,000000,24.38,24.5437,24.27,24.5437,3261,0
+UXI.US,D,20230112,000000,24.55,24.93,24.55,24.7615,3029,0
+UXI.US,D,20230113,000000,24.8179,24.8179,24.8179,24.8179,76,0
+UXI.US,D,20230117,000000,24.69,25,24.5858,24.85,9887,0
+UXI.US,D,20230118,000000,24.9,24.9,23.81,23.81,1172,0
+UXI.US,D,20230119,000000,22.9612,23.1,22.8876,22.8876,717,0
+UXI.US,D,20230120,000000,22.85,23.71,22.85,23.71,370,0
+UXI.US,D,20230123,000000,24.2,24.28,24.169,24.27,1135,0
+UXI.US,D,20230124,000000,24.3,24.365,24.18,24.22,8065,0
+UXI.US,D,20230125,000000,23.49,24.0207,23.49,24.0207,817,0
+UXI.US,D,20230126,000000,23.82,24.21,23.8,24.21,1579,0
+UXI.US,D,20230127,000000,24.4,24.71,24.4,24.43,778,0
+UXI.US,D,20230130,000000,24.5686,24.5686,23.9983,23.9983,568,0
+UXI.US,D,20230131,000000,24.249,24.8509,24.249,24.8509,338,0
+UXI.US,D,20230201,000000,24.89,25.5,24.73,25.5,1712,0
+UXI.US,D,20230202,000000,25.75,26.055,25.75,26.0099,257103,0
+UXI.US,D,20230203,000000,25.736,26.08,25.57,25.6243,8062,0
+UXI.US,D,20230206,000000,25.3663,25.3663,25.25,25.2745,9555,0
+UXI.US,D,20230207,000000,25.04,25.5905,24.9152,25.5905,2297,0
+UXI.US,D,20230208,000000,25.53,25.53,25.1211,25.1211,3521,0
+UXI.US,D,20230209,000000,25.4493,25.4493,24.7071,24.7071,1177,0
+UXI.US,D,20230210,000000,24.9744,24.9744,24.9744,24.9744,43,0
+UXI.US,D,20230213,000000,25.27,25.331,25.23,25.331,2551,0
+UXI.US,D,20230214,000000,25.48,25.48,25.2632,25.2828,884,0
+UXI.US,D,20230215,000000,25.6345,25.6345,25.6345,25.6345,68,0
+UXI.US,D,20230216,000000,25.52,25.5253,25.148,25.148,892,0
+UXI.US,D,20230217,000000,25.14,25.21,24.64,25.21,909,0
+UXI.US,D,20230221,000000,24.37,24.56,23.98,24.0181,4024,0
+UXI.US,D,20230222,000000,23.8,24.08,23.8,24.08,2451,0
+UXI.US,D,20230223,000000,24.48,24.48,24.16,24.17,1495,0
+UXI.US,D,20230224,000000,23.52,23.81,23.42,23.81,2199,0
+UXI.US,D,20230227,000000,24.49,24.49,24.0858,24.0858,2894,0
+UXI.US,D,20230228,000000,24.145,24.1899,24.04,24.07,3253,0
+UXI.US,D,20230301,000000,24.2006,24.24,24.1254,24.1254,1386,0
+UXI.US,D,20230302,000000,24.11,24.6397,24.105,24.6397,4496,0
+UXI.US,D,20230303,000000,24.66,25.231,24.66,25.231,805,0
+UXI.US,D,20230306,000000,25.4499,25.45,25.0522,25.0522,4406,0
+UXI.US,D,20230307,000000,24.98,24.98,24.34,24.35,1830,0
+UXI.US,D,20230308,000000,24.35,24.45,24.26,24.4313,1898,0
+UXI.US,D,20230309,000000,24.46,24.48,23.7238,23.7238,4131,0
+UXI.US,D,20230310,000000,23.5085,23.5085,22.5,22.6045,2755,0
+UXI.US,D,20230313,000000,22.34,22.34,22.16,22.1777,1917,0
+UXI.US,D,20230314,000000,22.59,22.7561,22.59,22.7561,646,0
+UXI.US,D,20230315,000000,21.6,21.6587,21.6,21.6587,609,0
+UXI.US,D,20230316,000000,21.52,22.3089,21.52,22.3089,1484,0
+UXI.US,D,20230317,000000,21.8847,21.8847,21.45,21.5257,1053,0
+UXI.US,D,20230320,000000,22,22.1241,22,22.1241,2237,0
+UXI.US,D,20230321,000000,22.5106,22.6283,22.51,22.6283,636,0
+UXI.US,D,20230322,000000,22.5188,22.5188,21.8245,21.8245,364,0
+UXI.US,D,20230323,000000,21.96,22.23,21.57,21.57,916,0
+UXI.US,D,20230324,000000,20.31,21.81,20.31,21.81,1955,0
+UXI.US,D,20230327,000000,22.12,22.1441,22.12,22.1441,707,0
+UXI.US,D,20230328,000000,22.33,22.3629,22.33,22.3629,907,0
+UXI.US,D,20230329,000000,22.9902,22.9902,22.9902,22.9902,193,0
+UXI.US,D,20230330,000000,23.34,23.34,23.1125,23.1125,291,0
+UXI.US,D,20230331,000000,23.5,23.6966,23.4861,23.6966,2247,0
+UXI.US,D,20230403,000000,23.34,24,23.34,24,16016,0
+UXI.US,D,20230404,000000,23.25,23.25,22.68,22.7048,5275,0
+UXI.US,D,20230405,000000,22.2679,22.2679,22.1102,22.1102,720,0
+UXI.US,D,20230406,000000,21.8602,22.16,21.85,21.85,8168,0
+UXI.US,D,20230410,000000,22.44,22.44,22.285,22.4,3094,0
+UXI.US,D,20230411,000000,22.749,22.93,22.7309,22.7309,3763,0
+UXI.US,D,20230412,000000,23.0071,23.1086,22.8725,22.8725,1386,0
+UXI.US,D,20230413,000000,22.71,23.07,22.5403,23.0553,3991,0
+UXI.US,D,20230414,000000,22.66,23.1278,22.66,23.0043,3559,0
+UXI.US,D,20230417,000000,23.33,23.335,23.17,23.335,1228,0
+UXI.US,D,20230418,000000,23.58,23.5878,23.55,23.5878,3685,0
+UXI.US,D,20230419,000000,23.4162,23.53,23.35,23.53,2471,0
+UXI.US,D,20230420,000000,23.512,23.512,23.36,23.36,728,0
+UXI.US,D,20230421,000000,23.3389,23.3389,23.3389,23.3389,1493,0
+UXI.US,D,20230424,000000,23.4895,23.4895,23.401,23.4266,1061,0
+UXI.US,D,20230425,000000,23.43,23.43,22.481,22.63,3516,0
+UXI.US,D,20230426,000000,22.3,22.3,21.7466,21.7466,693,0
+UXI.US,D,20230427,000000,22.03,22.5552,22.03,22.5552,7865,0
+UXI.US,D,20230428,000000,22.9514,22.9514,22.9514,22.9514,125,0
+UXI.US,D,20230501,000000,22.98,23.37,22.98,23.2516,602,0
+UXI.US,D,20230502,000000,22.7685,22.7685,22.7685,22.7685,47,0
+UXI.US,D,20230503,000000,22.99,23.0218,22.5662,22.5662,209,0
+UXI.US,D,20230504,000000,22.135,22.135,22.0738,22.0738,230,0
+UXI.US,D,20230505,000000,22.7102,22.7102,22.7102,22.7102,83,0
+UXI.US,D,20230508,000000,22.56,22.56,22.5461,22.5461,224,0
+UXI.US,D,20230509,000000,22.55,22.6449,22.55,22.6449,6483,0
+UXI.US,D,20230510,000000,22.73,22.73,22.42,22.4754,1065,0
+UXI.US,D,20230511,000000,22,22.1977,22,22.1977,449,0
+UXI.US,D,20230512,000000,22.435,22.435,21.97,22.2131,9211,0
+UXI.US,D,20230515,000000,22.3799,22.4252,22.261,22.4252,1123,0
+UXI.US,D,20230516,000000,21.9901,22.08,21.8522,21.8522,315,0
+UXI.US,D,20230517,000000,22.17,22.5781,22.17,22.5781,142,0
+UXI.US,D,20230518,000000,22.53,22.9129,22.38,22.9129,410,0
+UXI.US,D,20230519,000000,23.02,23.091,22.7954,22.7954,613,0
+UXI.US,D,20230522,000000,22.76,22.76,22.76,22.76,4,0
+UXI.US,D,20230523,000000,22.6,22.6,22.2173,22.2173,1145,0
+UXI.US,D,20230524,000000,21.87,21.87,21.57,21.6341,15867,0
+UXI.US,D,20230525,000000,21.4546,21.741,21.4546,21.7383,428,0
+UXI.US,D,20230526,000000,21.911,22.1124,21.91,22.1124,506,0
+UXI.US,D,20230530,000000,21.9237,21.9792,21.84,21.9792,2743,0
+UXI.US,D,20230531,000000,21.4,21.4799,21.36,21.3851,1354,0
+UXI.US,D,20230601,000000,21.86,21.93,21.86,21.894,847,0
+UXI.US,D,20230602,000000,22.9203,23.2547,22.92,23.2547,1320,0
+UXI.US,D,20230605,000000,23.44,23.44,22.8886,22.8886,364,0
+UXI.US,D,20230606,000000,23.1,23.1813,23.1,23.1813,439,0
+UXI.US,D,20230607,000000,23.45,23.8408,23.2801,23.8408,6372,0
+UXI.US,D,20230608,000000,23.8,23.99,23.8,23.9625,2922,0
+UXI.US,D,20230609,000000,23.8378,23.8378,23.8378,23.8378,38,0
+UXI.US,D,20230612,000000,23.891,24.26,23.89,24.1391,3164,0
+UXI.US,D,20230613,000000,24.4,24.6824,24.4,24.6824,1563,0
+UXI.US,D,20230614,000000,24.99,24.99,24.5377,24.5377,963,0
+UXI.US,D,20230615,000000,25.21,25.3999,25.21,25.2775,720,0
+UXI.US,D,20230616,000000,25.542,25.57,25.2,25.2282,8783,0
+UXI.US,D,20230620,000000,24.76,25.21,24.7,24.8658,6664,0
+UXI.US,D,20230621,000000,25.1008,25.1008,25.1008,25.1008,166,0
+UXI.US,D,20230622,000000,24.8,24.802,24.72,24.7222,944,0
+UXI.US,D,20230623,000000,24.21,24.381,24.21,24.381,1017,0
+UXI.US,D,20230626,000000,24.36,24.8,24.36,24.7424,880,0
+UXI.US,D,20230627,000000,24.9932,25.3798,24.9932,25.3422,1242,0
+UXI.US,D,20230628,000000,25.309,25.309,25.16,25.2964,1423,0
+UXI.US,D,20230629,000000,25.4,25.7967,25.4,25.7967,7029,0
+UXI.US,D,20230630,000000,26.16,26.3573,26.11,26.3026,6757,0
+UXI.US,D,20230703,000000,26.04,26.3193,25.81,26.3193,13309,0
+UXI.US,D,20230705,000000,26.021,26.025,25.9138,25.9305,2321,0
+UXI.US,D,20230706,000000,25.3301,25.5642,25.2001,25.5642,1987,0
+UXI.US,D,20230707,000000,25.8074,25.86,25.6624,25.6624,491,0
+UXI.US,D,20230710,000000,26.31,26.33,26.3,26.3282,586,0
+UXI.US,D,20230711,000000,26.82,27.0091,26.82,27.0091,862,0
+UXI.US,D,20230712,000000,28.11,28.11,26.896,26.896,2482,0
+UXI.US,D,20230713,000000,26.915,27.15,26.915,26.9837,1922,0
+UXI.US,D,20230714,000000,26.73,26.7578,26.73,26.7578,288,0
+UXI.US,D,20230717,000000,26.95,27.18,26.93,26.9682,6446,0
+UXI.US,D,20230718,000000,25.65,27.42,25.65,27.24,18390,0
+UXI.US,D,20230719,000000,26.78,27.5,26.78,27.2897,8910,0
+UXI.US,D,20230720,000000,27.5,27.69,27.27,27.55,8338,0
+UXI.US,D,20230721,000000,27.46,27.46,27.13,27.13,3648,0
+UXI.US,D,20230724,000000,27.34,27.44,27.24,27.43,10090,0
+UXI.US,D,20230725,000000,26.9559,27.2672,26.95,27.2672,1660,0
+UXI.US,D,20230726,000000,27.4,27.559,27.4,27.5418,513,0
+UXI.US,D,20230727,000000,27.22,27.22,27.05,27.0896,574,0
+UXI.US,D,20230728,000000,27.65,27.65,27.5156,27.5156,347,0
+UXI.US,D,20230731,000000,27.5589,27.5589,27.5589,27.5589,283,0
+UXI.US,D,20230801,000000,27.75,27.7891,27.739,27.7891,698,0
+UXI.US,D,20230802,000000,27.28,27.53,27.2034,27.2034,52597,0
+UXI.US,D,20230803,000000,26.83,26.881,26.83,26.881,334,0
+UXI.US,D,20230804,000000,26.759,26.759,26.4599,26.4599,316,0
+UXI.US,D,20230807,000000,27.001,27.1427,27,27.1427,1002,0
+UXI.US,D,20230808,000000,26.6899,26.87,26.401,26.78,4907,0
+UXI.US,D,20230809,000000,26.74,27.0899,26.74,26.8538,779,0
+UXI.US,D,20230810,000000,26.8,26.8,26.7098,26.7098,5239,0
+UXI.US,D,20230811,000000,26.8,26.8,26.7488,26.7488,472,0
+UXI.US,D,20230814,000000,26.89,26.89,26.7559,26.7559,1009,0
+UXI.US,D,20230815,000000,26.7,26.7,26.19,26.19,2768,0
+UXI.US,D,20230816,000000,25.79,26.23,25.79,25.8327,9625,0
+UXI.US,D,20230817,000000,26.06,26.06,25.4138,25.4138,11845,0
+UXI.US,D,20230818,000000,25.59,25.6,25.4,25.4155,912,0
+UXI.US,D,20230821,000000,25.5,25.5,25.1595,25.3707,7153,0
+UXI.US,D,20230822,000000,25.305,25.305,25.13,25.2651,2330,0
+UXI.US,D,20230823,000000,25.56,25.73,25.56,25.7189,652,0
+UXI.US,D,20230824,000000,25.1739,25.1739,25.1739,25.1739,71,0
+UXI.US,D,20230825,000000,24.89,25.57,24.88,25.569,8115,0
+UXI.US,D,20230828,000000,26.035,26.1385,25.86,25.923,3593,0
+UXI.US,D,20230829,000000,26.05,26.41,26.05,26.3795,3638,0
+UXI.US,D,20230830,000000,26.5787,26.5787,26.5787,26.5787,163,0
+UXI.US,D,20230831,000000,26.545,26.545,26.3601,26.3601,216,0
+UXI.US,D,20230901,000000,26.5087,26.5592,26.48,26.5592,3874,0
+UXI.US,D,20230905,000000,25.6989,25.6989,25.6989,25.6989,108,0
+UXI.US,D,20230906,000000,25.75,25.75,25.4337,25.4337,52964,0
+UXI.US,D,20230907,000000,25.267,25.267,25.267,25.267,193,0
+UXI.US,D,20230908,000000,25.12,25.24,25.016,25.016,698,0
+UXI.US,D,20230911,000000,24.74,24.9959,24.74,24.9959,665,0
+UXI.US,D,20230912,000000,25.0565,25.0565,24.8373,24.8373,411,0
+UXI.US,D,20230913,000000,24.5105,24.5105,24.5105,24.5105,91,0
+UXI.US,D,20230914,000000,24.55,24.94,24.55,24.69,13137,0
+UXI.US,D,20230915,000000,24.835,24.835,24.52,24.6162,5108,0
+UXI.US,D,20230918,000000,24.9838,24.999,24.7529,24.7529,492,0
+UXI.US,D,20230919,000000,24.522,24.522,24.522,24.522,84,0
+UXI.US,D,20230920,000000,24.9999,24.9999,24.25,24.342,3476,0
+UXI.US,D,20230921,000000,23.92,23.92,23.42,23.42,42936,0
+UXI.US,D,20230922,000000,23.535,23.535,23.3671,23.3671,601,0
+UXI.US,D,20230925,000000,23.25,23.58,23.25,23.5507,3964,0
+UXI.US,D,20230926,000000,23.021,23.1,22.82,22.8536,12057,0
+UXI.US,D,20230927,000000,23.13,23.184,23.13,23.184,725,0
+UXI.US,D,20230928,000000,23.3812,23.3812,23.3812,23.3812,141,0
+UXI.US,D,20230929,000000,23.4424,23.4424,23.094,23.094,125,0
+UXI.US,D,20231002,000000,22.83,22.83,22.48,22.6696,7006,0
+UXI.US,D,20231003,000000,22.36,22.36,22.25,22.298,1447,0
+UXI.US,D,20231004,000000,22.22,22.5201,22.05,22.5201,632,0
+UXI.US,D,20231005,000000,22.12,22.2093,22.12,22.2093,279,0
+UXI.US,D,20231006,000000,22.015,23.03,22.015,22.8142,2498,0
+UXI.US,D,20231009,000000,23.4469,23.5075,23.4469,23.5075,537,0
+UXI.US,D,20231010,000000,24.05,24.05,23.7913,23.7913,561,0
+UXI.US,D,20231011,000000,24.069,24.069,24.069,24.069,120,0
+UXI.US,D,20231012,000000,23.6206,23.6206,23.6206,23.6206,88,0
+UXI.US,D,20231013,000000,23.1969,23.1969,23.1969,23.1969,94,0
+UXI.US,D,20231016,000000,23.44,23.727,23.4303,23.727,2241,0
+UXI.US,D,20231017,000000,23.9192,24.05,23.8179,23.8179,322,0
+UXI.US,D,20231018,000000,22.93,22.93,22.6811,22.6811,397,0
+UXI.US,D,20231019,000000,22.64,22.94,22.2682,22.2682,3468,0
+UXI.US,D,20231020,000000,21.85,21.85,21.8011,21.8011,138,0
+UXI.US,D,20231023,000000,21.8852,22.08,21.5797,21.5797,67423,0
+UXI.US,D,20231024,000000,21.945,22.08,21.8,21.9094,36383,0
+UXI.US,D,20231025,000000,21.69,21.85,21.28,21.3265,1204,0
+UXI.US,D,20231026,000000,21.1373,21.1373,21.1373,21.1373,67,0
+UXI.US,D,20231027,000000,20.68,20.7325,20.68,20.7325,177,0
+UXI.US,D,20231030,000000,21.31,21.4,21.2871,21.2871,4896,0
+UXI.US,D,20231031,000000,21.3456,21.5783,21.3456,21.5783,120,0
+UXI.US,D,20231101,000000,21.33,21.727,21.32,21.727,753,0
+UXI.US,D,20231102,000000,22.5953,22.5953,22.5953,22.5953,209,0
+UXI.US,D,20231103,000000,22.9993,22.9993,22.9993,22.9993,212,0
+UXI.US,D,20231106,000000,22.8348,22.8348,22.8348,22.8348,139,0
+UXI.US,D,20231107,000000,22.7136,22.7136,22.7136,22.7136,208,0
+UXI.US,D,20231108,000000,22.7601,22.8612,22.7601,22.8612,1741,0
+UXI.US,D,20231109,000000,22.7362,22.7362,22.7362,22.7362,33,0
+UXI.US,D,20231110,000000,22.8,23.3759,22.8,23.3759,712,0
+UXI.US,D,20231113,000000,23.31,23.3928,23.31,23.3928,244,0
+UXI.US,D,20231114,000000,24.3537,24.3537,24.3537,24.3537,169,0
+UXI.US,D,20231115,000000,24.73,24.73,24.475,24.475,900,0
+UXI.US,D,20231116,000000,24.44,24.4497,24.29,24.4229,1584,0
+UXI.US,D,20231117,000000,24.7012,24.7012,24.7012,24.7012,110,0
+UXI.US,D,20231120,000000,24.87,24.8956,24.67,24.8861,3679,0
+UXI.US,D,20231121,000000,24.59,24.8485,24.59,24.8485,246,0
+UXI.US,D,20231122,000000,24.83,24.9456,24.83,24.9456,159,0
+UXI.US,D,20231124,000000,25.03,25.0506,25.03,25.0506,152,0
+UXI.US,D,20231127,000000,24.7964,24.7964,24.7964,24.7964,8,0
+UXI.US,D,20231128,000000,24.6724,24.6724,24.6724,24.6724,63,0
+UXI.US,D,20231129,000000,24.88,24.88,24.8144,24.8144,149,0
+UXI.US,D,20231130,000000,25.25,25.3463,25.25,25.3463,89124,0
+UXI.US,D,20231201,000000,25.8,26.1502,25.68,26.1502,1021,0
+UXI.US,D,20231204,000000,25.66,26.27,25.66,26.2445,123882,0
+UXI.US,D,20231205,000000,25.9283,25.9283,25.7762,25.7762,36266,0
+UXI.US,D,20231206,000000,26.2475,26.3381,25.94,25.9624,6740,0
+UXI.US,D,20231207,000000,25.99,26.0315,25.99,26.0315,1101,0
+UXI.US,D,20231208,000000,26.385,26.385,26.14,26.2539,1142,0
+UXI.US,D,20231211,000000,26.6706,26.73,26.65,26.7136,2012,0
+UXI.US,D,20231212,000000,26.94,26.9504,26.8891,26.9504,760,0
+UXI.US,D,20231213,000000,27.51,27.5444,27.44,27.5444,1054,0
+UXI.US,D,20231214,000000,28,28.37,28,28.2364,2010,0
+UXI.US,D,20231215,000000,28.122,28.24,28.035,28.1758,1966,0
+UXI.US,D,20231218,000000,28.15,28.39,28.15,28.2036,5535,0
+UXI.US,D,20231219,000000,28.5,28.6689,28.4201,28.52,2333,0
+UXI.US,D,20231220,000000,28.13,28.535,27.6363,27.6363,5247,0
+UXI.US,D,20231221,000000,28.18,28.18,27.8262,28.1508,5346,0
+UXI.US,D,20231222,000000,27.98,28.5533,27.98,28.3947,1886,0
+UXI.US,D,20231226,000000,28.32,28.75,28.32,28.75,1396,0
+UXI.US,D,20231227,000000,28.85,29.01,28.81,28.8531,4364,0
+UXI.US,D,20231228,000000,28.85,29.03,28.84,28.8953,803,0
+UXI.US,D,20231229,000000,28.8071,28.88,28.7943,28.7943,2188,0
+UXI.US,D,20240102,000000,28.66,28.67,28.13,28.1422,51694,0
+UXI.US,D,20240103,000000,27.47,27.69,27.29,27.3956,80777,0
+UXI.US,D,20240104,000000,27.65,27.65,27.4274,27.4274,530,0
+UXI.US,D,20240105,000000,27.43,27.5888,27.4101,27.5101,11405,0
+UXI.US,D,20240108,000000,27.22,27.8131,27.22,27.8131,3103,0
+UXI.US,D,20240109,000000,27.5444,27.69,27.5444,27.6784,715,0
+UXI.US,D,20240110,000000,27.8,27.9007,27.79,27.9007,784,0
+UXI.US,D,20240111,000000,27.4,27.8216,27.4,27.8216,553,0
+UXI.US,D,20240112,000000,27.65,27.95,27.65,27.8456,2298,0
+UXI.US,D,20240116,000000,27.155,27.2037,27.06,27.2037,727,0
+UXI.US,D,20240117,000000,26.81,27.0439,26.63,26.8858,4984,0
+UXI.US,D,20240118,000000,27.28,27.5704,27.23,27.5704,2337,0
+UXI.US,D,20240119,000000,27.53,27.8855,27.53,27.8855,505,0
+UXI.US,D,20240122,000000,28.3384,28.34,28.33,28.3394,1290,0
+UXI.US,D,20240123,000000,28.08,28.34,28.06,28.326,1023,0
+UXI.US,D,20240124,000000,28.3,28.3,27.9236,27.9236,255,0
+UXI.US,D,20240125,000000,28.2328,28.4096,28.21,28.4096,760,0
+UXI.US,D,20240126,000000,28.45,28.45,28.3476,28.3476,537,0
+UXI.US,D,20240129,000000,28.52,28.6705,28.52,28.6705,601,0
+UXI.US,D,20240130,000000,28.7337,28.7337,28.7337,28.7337,124,0
+UXI.US,D,20240131,000000,28.5682,28.5682,28.06,28.06,1307,0
+UXI.US,D,20240201,000000,28.8069,28.9192,28.8069,28.9192,535,0
+UXI.US,D,20240202,000000,28.95,29.4355,28.95,29.4355,1479,0
+UXI.US,D,20240205,000000,28.9,29.225,28.87,29.1156,2119,0
+UXI.US,D,20240206,000000,29.06,29.5691,29.06,29.5691,100533,0
+UXI.US,D,20240207,000000,30.0261,30.0261,29.9347,29.9347,1580,0
+UXI.US,D,20240208,000000,29.74,29.9579,29.74,29.9579,419,0
+UXI.US,D,20240209,000000,29.85,30.014,29.8,30.014,599,0
+UXI.US,D,20240212,000000,30.0918,30.0918,30.0918,30.0918,275,0
+UXI.US,D,20240213,000000,29.22,29.4641,29.17,29.4641,335,0
+UXI.US,D,20240214,000000,30.4413,30.4413,30.4413,30.4413,139,0
+UXI.US,D,20240215,000000,31,31,30.72,30.8873,962,0
+UXI.US,D,20240216,000000,30.95,30.95,30.544,30.5455,3077,0
+UXI.US,D,20240220,000000,30.06,30.43,30.06,30.2625,5577,0
+UXI.US,D,20240221,000000,30.5636,30.5636,30.5636,30.5636,44,0
+UXI.US,D,20240222,000000,31.207,31.38,31.065,31.3626,8430,0
+UXI.US,D,20240223,000000,31.5997,31.68,31.4301,31.6706,2860,0
+UXI.US,D,20240226,000000,31.91,31.91,31.5859,31.5872,17171,0
+UXI.US,D,20240227,000000,31.79,31.79,31.38,31.6363,6759,0
+UXI.US,D,20240228,000000,31.7069,31.915,31.7069,31.804,5380,0
+UXI.US,D,20240229,000000,32.03,32.06,32.01,32.05,4107,0
+UXI.US,D,20240301,000000,31.89,32.23,31.89,32.23,930,0
+UXI.US,D,20240304,000000,32.4002,32.65,32.4,32.5076,77061,0
+UXI.US,D,20240305,000000,32.2602,32.33,31.68,31.9741,1622,0
+UXI.US,D,20240306,000000,33.3,33.3,32.1901,32.2976,1679,0
+UXI.US,D,20240307,000000,32.34,32.87,32.34,32.8645,5145,0
+UXI.US,D,20240308,000000,32.95,33.17,32.61,32.63,5979,0
+UXI.US,D,20240311,000000,33.17,33.17,31.9764,32.2828,3228,0
+UXI.US,D,20240312,000000,32.34,32.621,32.05,32.621,8274,0
+UXI.US,D,20240313,000000,32.46,32.83,32.46,32.71,1011,0
+UXI.US,D,20240314,000000,32.75,32.75,32.3777,32.3777,723,0
+UXI.US,D,20240315,000000,31.87,32.56,31.87,32.4322,5686,0
+UXI.US,D,20240318,000000,32.49,32.6,32.49,32.5602,1520,0
+UXI.US,D,20240319,000000,32.32,33.1087,32.32,33.1087,5915,0
+UXI.US,D,20240320,000000,33.25,33.8712,33.25,33.8712,3312,0
+UXI.US,D,20240321,000000,34.45,34.6467,34.195,34.5739,8667,0
+UXI.US,D,20240322,000000,34.99,34.99,34.341,34.3797,5436,0
+UXI.US,D,20240325,000000,34.25,34.25,33.8386,33.8386,5811,0
+UXI.US,D,20240326,000000,34.0399,34.0399,33.6319,33.6319,4211,0
+UXI.US,D,20240327,000000,34.04,34.63,34.03,34.629,1153,0
+UXI.US,D,20240328,000000,34.84,34.84,34.3799,34.6901,4193,0
+UXI.US,D,20240401,000000,35.29,35.29,33.7701,34.1643,6737,0
+UXI.US,D,20240402,000000,33.79,34.0158,33.767,33.767,5651,0
+UXI.US,D,20240403,000000,34.23,34.3,34.1138,34.1138,2017,0
+UXI.US,D,20240404,000000,34.65,34.65,33.5199,33.5199,1765,0
+UXI.US,D,20240405,000000,34.39,34.4752,34.39,34.4752,613,0
+UXI.US,D,20240408,000000,34.4401,34.4401,34.2902,34.2902,1462,0
+UXI.US,D,20240409,000000,33.6,34.0908,33.59,34.0908,778,0
+UXI.US,D,20240410,000000,33.63,33.69,33.3753,33.6033,3256,0
+UXI.US,D,20240411,000000,33.24,33.6592,33.13,33.6592,1408,0
+UXI.US,D,20240412,000000,33.1497,33.15,32.63,32.8653,2527,0
+UXI.US,D,20240415,000000,33.135,33.135,32.43,32.4515,4636,0
+UXI.US,D,20240416,000000,31.9,32.44,31.9,32.2966,2174,0
+UXI.US,D,20240417,000000,32.09,32.09,31.78,31.9443,1330,0
+UXI.US,D,20240418,000000,32.2907,32.2907,31.56,31.655,5352,0
+UXI.US,D,20240419,000000,31.54,31.71,31.43,31.46,4259,0
+UXI.US,D,20240422,000000,31.87,31.9824,31.82,31.9824,956,0
+UXI.US,D,20240423,000000,32.52,32.9597,32.52,32.8795,18186,0
+UXI.US,D,20240424,000000,32,32.4122,32,32.4122,1270,0
+UXI.US,D,20240425,000000,31.61,32.5349,31.61,32.5349,224,0
+UXI.US,D,20240426,000000,32.68,32.82,32.53,32.6836,5551,0
+UXI.US,D,20240429,000000,33.0899,33.0899,32.75,33.0592,3165,0
+UXI.US,D,20240430,000000,32.26,32.26,32.0499,32.0499,380,0
+UXI.US,D,20240501,000000,32.1297,32.6,31.8499,31.8891,4476,0
+UXI.US,D,20240502,000000,31.76,32.1323,31.76,32.1323,36363,0
+UXI.US,D,20240503,000000,32.71,32.81,32.53,32.75,36145,0
+UXI.US,D,20240506,000000,33.24,33.2747,33.24,33.2747,1826,0
+UXI.US,D,20240507,000000,33.38,33.5999,33.38,33.4834,4471,0
+UXI.US,D,20240508,000000,33.2,33.5207,33.2,33.5207,396,0
+UXI.US,D,20240509,000000,33.575,34.08,33.575,34.0711,2917,0
+UXI.US,D,20240510,000000,34.46,34.46,34.16,34.2039,2042,0
+UXI.US,D,20240513,000000,34.32,34.3201,33.85,33.97,10584,0
+UXI.US,D,20240514,000000,33.99,33.99,33.71,33.8786,1930,0
+UXI.US,D,20240515,000000,34.21,34.2824,34.18,34.2824,52239,0
+UXI.US,D,20240516,000000,34.46,34.46,33.81,33.9201,2638,0
+UXI.US,D,20240517,000000,34.05,34.05,33.6832,33.8833,3534,0
+UXI.US,D,20240520,000000,33.95,34.29,33.95,34.0109,3087,0
+UXI.US,D,20240521,000000,33.8477,33.8477,33.7845,33.8239,874,0
+UXI.US,D,20240522,000000,34,34,33.7,33.89,3513,0
+UXI.US,D,20240523,000000,33.7,33.71,32.92,32.92,14956,0
+UXI.US,D,20240524,000000,33.48,33.5205,33.3724,33.3724,883,0
+UXI.US,D,20240528,000000,33.17,33.17,32.5308,32.5308,3624,0
+UXI.US,D,20240529,000000,31.98,31.98,31.6329,31.6329,661,0
+UXI.US,D,20240530,000000,31.51,32.06,31.51,32.06,1665,0
+UXI.US,D,20240531,000000,32.24,32.786,31.82,32.786,963,0
+UXI.US,D,20240603,000000,32.77,32.77,31.6799,31.9581,6275,0
+UXI.US,D,20240604,000000,32.009,32.009,31.8335,31.8335,1120,0
+UXI.US,D,20240605,000000,31.91,32.4762,31.75,32.4762,7124,0
+UXI.US,D,20240606,000000,32.26,32.26,32.0302,32.0839,1429,0
+UXI.US,D,20240607,000000,32.4,32.4,32.1915,32.1915,981,0
+UXI.US,D,20240610,000000,32.235,32.3172,32.235,32.3172,665,0
+UXI.US,D,20240611,000000,31.94,31.9578,31.94,31.9578,316,0
+UXI.US,D,20240612,000000,32.68,32.68,32.58,32.6164,2625,0
+UXI.US,D,20240613,000000,31.78,32.1694,31.7599,32.1694,2257,0
+UXI.US,D,20240614,000000,31.4,31.4394,30.74,31.4394,3268,0
+UXI.US,D,20240617,000000,32.15,32.1564,32.15,32.1564,4282,0
+UXI.US,D,20240618,000000,32.17,32.4729,32.17,32.4729,3668,0
+UXI.US,D,20240620,000000,32.51,32.6401,32.5,32.6,5234,0
+UXI.US,D,20240621,000000,32.39,32.55,32.26,32.55,7566,0
+UXI.US,D,20240624,000000,32.65,33.0498,32.65,32.7019,1459,0
+UXI.US,D,20240625,000000,32.16,32.16,31.9135,32.0754,1032,0
+UXI.US,D,20240626,000000,31.82,31.9645,31.66,31.9645,2614,0
+UXI.US,D,20240627,000000,31.9023,31.9023,31.9023,31.9023,114,0
+UXI.US,D,20240628,000000,31.992,31.992,31.992,31.992,40,0
+UXI.US,D,20240701,000000,32.11,32.1102,31.3,31.3016,1193,0
+UXI.US,D,20240702,000000,31,31.5973,31,31.5973,7607,0
+UXI.US,D,20240703,000000,31.93,31.9301,31.9194,31.9194,1407,0
+UXI.US,D,20240705,000000,31.6036,31.6036,31.6036,31.6036,205,0
+UXI.US,D,20240708,000000,31.83,32.1,31.6674,31.6674,2352,0
+UXI.US,D,20240709,000000,31.65,31.65,31.26,31.26,592,0
+UXI.US,D,20240710,000000,31.11,31.82,31.11,31.82,891,0
+UXI.US,D,20240711,000000,32.51,32.7802,32.51,32.67,2182,0
+UXI.US,D,20240712,000000,33.17,33.36,32.88,33.1041,2184,0
+UXI.US,D,20240715,000000,33.5125,33.55,33.17,33.41,919,0
+UXI.US,D,20240716,000000,33.94,35.2555,33.94,35.2555,3103,0
+UXI.US,D,20240717,000000,34.78,35.0091,34.32,34.32,5604,0
+UXI.US,D,20240718,000000,34.76,34.8339,33.66,33.66,7120,0
+UXI.US,D,20240719,000000,33.54,33.77,33.3136,33.3136,2053,0
+UXI.US,D,20240722,000000,33.83,34.0326,33.83,34.0326,1739,0
+UXI.US,D,20240723,000000,33.76,34.2422,33.76,33.8942,2406,0
+UXI.US,D,20240724,000000,33.64,33.64,32.4393,32.4393,3635,0
+UXI.US,D,20240725,000000,32.52,33.75,32.5,32.9742,2969,0
+UXI.US,D,20240726,000000,33.75,34.38,33.75,33.9894,1504,0
+UXI.US,D,20240729,000000,33.8896,34.15,33.8501,33.9775,1853,0
+UXI.US,D,20240730,000000,34.06,34.3199,33.84,34.2114,1416,0
+UXI.US,D,20240731,000000,34.98,35.5899,34.7299,34.8858,5849,0
+UXI.US,D,20240801,000000,34.77,35.21,33.27,33.564,92667,0
+UXI.US,D,20240802,000000,32.72,32.72,31.5999,32.24,6292,0
+UXI.US,D,20240805,000000,30.72,31.56,30.355,30.9433,8326,0
+UXI.US,D,20240806,000000,31.4,32.54,31.4,31.6151,6419,0
+UXI.US,D,20240807,000000,32.64,32.75,31.385,31.3863,3328,0
+UXI.US,D,20240808,000000,32.0792,32.82,32.0792,32.7774,1724,0
+UXI.US,D,20240809,000000,32.8,32.802,32.5608,32.802,1504,0
+UXI.US,D,20240812,000000,32.66,32.66,32.4471,32.4471,719,0
+UXI.US,D,20240813,000000,32.47,33.12,32.44,33.0996,5331,0
+UXI.US,D,20240814,000000,33.25,33.4713,33.21,33.4713,2933,0
+UXI.US,D,20240815,000000,34.24,34.444,34.24,34.2862,1651,0
+UXI.US,D,20240816,000000,34.29,34.32,34.2,34.2118,1857,0
+UXI.US,D,20240819,000000,34.35,34.58,34.35,34.5761,5868,0
+UXI.US,D,20240820,000000,34.39,34.42,34.37,34.415,2178,0
+UXI.US,D,20240821,000000,34.8299,34.8402,34.82,34.8402,835,0
+UXI.US,D,20240822,000000,34.76,34.97,34.76,34.76,2616,0
+UXI.US,D,20240823,000000,34.67,35.4414,34.67,35.4414,4334,0
+UXI.US,D,20240826,000000,35.77,35.82,35.2913,35.2913,2716,0
+UXI.US,D,20240827,000000,34.88,35.41,34.88,35.3542,3510,0
+UXI.US,D,20240828,000000,35.41,35.41,35.29,35.3411,506,0
+UXI.US,D,20240829,000000,35.9776,36.3776,35.7419,35.7419,2748,0
+UXI.US,D,20240830,000000,36.17,36.596,36.14,36.596,1724,0
+UXI.US,D,20240903,000000,36.48,36.48,34.78,34.8628,8528,0
+UXI.US,D,20240904,000000,35.23,35.23,34.7401,35.0348,2291,0
+UXI.US,D,20240905,000000,34.29,34.34,33.94,34.1047,989,0
+UXI.US,D,20240906,000000,33.92,33.92,33.4323,33.4323,555,0
+UXI.US,D,20240909,000000,34.27,34.4635,34.27,34.4635,342,0
+UXI.US,D,20240910,000000,34.09,34.5692,34.09,34.5692,1691,0
+UXI.US,D,20240911,000000,33.33,34.7125,33.33,34.7125,2105,0
+UXI.US,D,20240912,000000,34.5,35.19,34.43,35.1843,3958,0
+UXI.US,D,20240913,000000,35.55,35.9323,35.55,35.9323,597,0
+UXI.US,D,20240916,000000,36.03,36.3123,36.03,36.3123,268,0
+UXI.US,D,20240917,000000,36.6,36.86,36.38,36.6559,2031,0
+UXI.US,D,20240918,000000,36.645,37.28,36.62,36.6343,7189,0
+UXI.US,D,20240919,000000,37.67,37.85,37.665,37.8375,1029,0
+UXI.US,D,20240920,000000,37.2,37.26,37.11,37.2585,967,0
+UXI.US,D,20240923,000000,37.73,37.87,37.36,37.8201,3019,0
+UXI.US,D,20240924,000000,38.02,38.2927,37.9641,38.2927,4390,0
+UXI.US,D,20240925,000000,38.57,38.57,37.9614,37.9614,1234,0
+UXI.US,D,20240926,000000,38.62,38.62,38.3755,38.3755,383,0
+UXI.US,D,20240927,000000,38.63,38.9001,38.4774,38.4774,989,0
+UXI.US,D,20240930,000000,38.11,38.835,37.94,38.835,3281,0
+UXI.US,D,20241001,000000,38.42,38.92,38.2755,38.8109,2219,0
+UXI.US,D,20241002,000000,38.51,38.89,38.37,38.6618,1537,0
+UXI.US,D,20241003,000000,38.43,38.51,38.09,38.2377,1925,0
+UXI.US,D,20241004,000000,38.65,38.835,38.2899,38.7704,3172,0
+UXI.US,D,20241007,000000,38.44,38.7664,38.44,38.5337,3092,0
+UXI.US,D,20241008,000000,38.75,38.8,38.45,38.78,2974,0
+UXI.US,D,20241009,000000,38.54,39.45,38.54,39.42,16898,0
+UXI.US,D,20241010,000000,39.04,39.06,38.83,39.0232,1374,0
+UXI.US,D,20241011,000000,39.42,40.38,39.42,40.3791,8902,0
+UXI.US,D,20241014,000000,40.11,40.89,40.11,40.8651,2999,0
+UXI.US,D,20241015,000000,41.34,41.34,40.2071,40.2071,2373,0
+UXI.US,D,20241016,000000,40.75,40.94,40.735,40.8399,3098,0
+UXI.US,D,20241017,000000,40.7847,40.79,40.48,40.6081,1797,0
+UXI.US,D,20241018,000000,40.47,40.8048,40.47,40.8048,2274,0
+UXI.US,D,20241021,000000,40.77,40.86,40.3,40.4901,19527,0
+UXI.US,D,20241022,000000,39.31,39.72,39.31,39.6085,1712,0
+UXI.US,D,20241023,000000,39.69,39.6901,39.21,39.322,1099,0
+UXI.US,D,20241024,000000,38.92,38.92,38.7856,38.7856,767,0
+UXI.US,D,20241025,000000,38.76,38.76,38.4964,38.4964,314,0
+UXI.US,D,20241028,000000,38.92,38.92,38.7576,38.7576,3005,0
+UXI.US,D,20241029,000000,38.51,38.9,38.15,38.6333,3138,0
+UXI.US,D,20241030,000000,38.36,38.68,38.36,38.4688,8139,0
+UXI.US,D,20241031,000000,37.68,37.84,37.49,37.8,13644,0
+UXI.US,D,20241101,000000,38.42,38.42,37.76,37.77,3045,0
+UXI.US,D,20241104,000000,37.9201,37.9201,37.5681,37.5681,3666,0
+UXI.US,D,20241105,000000,38.6176,38.83,38.6176,38.83,9362,0
+UXI.US,D,20241106,000000,45.65,45.65,40.67,41.96,47325,0
+UXI.US,D,20241107,000000,42.06,42.06,41.3723,41.3723,11771,0
+UXI.US,D,20241108,000000,41.78,42.2435,41.76,42.2,6155,0
+UXI.US,D,20241111,000000,42.87,43.1268,42.515,42.89,1248,0
+UXI.US,D,20241112,000000,42.3208,42.3208,41.835,42.14,2781,0
+UXI.US,D,20241113,000000,42.7,42.7,42.2743,42.2743,1392,0
+UXI.US,D,20241114,000000,40.77,40.8441,40.77,40.8441,1012,0
+UXI.US,D,20241115,000000,40.5,40.58,40.2,40.3844,5335,0
+UXI.US,D,20241118,000000,40.23,40.3667,39.99,40.2626,24893,0
+UXI.US,D,20241119,000000,39.82,40.383,39.7302,40.2083,4392,0
+UXI.US,D,20241120,000000,39.825,40.274,39.825,40.274,3227,0
+UXI.US,D,20241121,000000,40.675,41.4364,40.6,41.2768,4283,0
+UXI.US,D,20241122,000000,41.43,42.37,41.4214,42.37,9871,0
+UXI.US,D,20241125,000000,43.075,43.075,42.79,42.9337,3886,0
+UXI.US,D,20241126,000000,42.79,43.08,42.545,43.08,3435,0
+UXI.US,D,20241127,000000,43.3911,43.3911,42.72,42.7425,4152,0
+UXI.US,D,20241129,000000,43.0946,43.3,42.986,43.25,5437,0
+UXI.US,D,20241202,000000,42.81,42.81,42.51,42.5229,3583,0
+UXI.US,D,20241203,000000,41.89,42.0361,41.67,42.0032,4970,0
+UXI.US,D,20241204,000000,42.08,42.3109,42.07,42.3109,1077,0
+UXI.US,D,20241205,000000,42.33,42.33,41.3306,41.3306,8244,0
+UXI.US,D,20241206,000000,41.61,41.62,40.9619,41.0813,4486,0
+UXI.US,D,20241209,000000,41.16,41.16,40.33,40.3717,5388,0
+UXI.US,D,20241210,000000,39.88,40.2901,39.88,40.1303,1772,0
+UXI.US,D,20241211,000000,40.63,40.63,39.9581,39.9581,694,0
+UXI.US,D,20241212,000000,39.7472,39.7472,39.4291,39.4291,1254,0
+UXI.US,D,20241213,000000,39.4618,39.4618,39.216,39.216,453,0
+UXI.US,D,20241216,000000,39.448,39.46,39.2837,39.2837,6308,0
+UXI.US,D,20241217,000000,38.865,38.87,38.45,38.5781,3068,0
+UXI.US,D,20241218,000000,38.78,38.78,36.3807,36.4116,2156,0
+UXI.US,D,20241219,000000,36.49,37.12,36.3408,36.3408,1984,0
+UXI.US,D,20241220,000000,36.35,37.4,36.21,37.1009,4191,0
+UXI.US,D,20241223,000000,36.67,37.1105,36.67,37.1105,4042,0
+UXI.US,D,20241224,000000,37.05,37.5994,37.05,37.5994,324,0
+UXI.US,D,20241226,000000,37.33,37.77,37.33,37.716,454,0
+UXI.US,D,20241227,000000,37.55,37.55,37.0475,37.0475,552,0
+UXI.US,D,20241230,000000,35.72,36.6,35.6928,36.4057,2728,0
+UXI.US,D,20241231,000000,36.57,36.57,36.0499,36.35,9484,0
+UXI.US,D,20250102,000000,36.74,36.74,35.68,35.77,16427,0
+UXI.US,D,20250103,000000,36.3,36.7236,36.04,36.7236,12017,0
+UXI.US,D,20250106,000000,37.07,37.35,36.46,36.5263,691,0
+UXI.US,D,20250107,000000,36.84,36.84,36.4693,36.4693,6272,0
+UXI.US,D,20250108,000000,36.31,36.77,35.93,36.7648,815,0
+UXI.US,D,20250110,000000,36,36.15,35.9307,35.9307,23683,0
+UXI.US,D,20250113,000000,35.76,36.76,35.76,36.6,11762,0
+UXI.US,D,20250114,000000,37.27,37.5807,37.03,37.5807,2596,0
+UXI.US,D,20250115,000000,39,39,38.0909,38.0909,1795,0
+UXI.US,D,20250116,000000,38.61,39.0465,38.61,39.0245,3401,0
+UXI.US,D,20250121,000000,40.51,41.0023,38.37,41.0023,3576,0
+UXI.US,D,20250122,000000,40.81,41.065,40.79,40.8613,5126,0
+UXI.US,D,20250123,000000,41.37,41.7392,41.37,41.66,4320,0
+UXI.US,D,20250124,000000,41.465,41.465,41.22,41.2687,1083,0
+UXI.US,D,20250127,000000,39.75,40.3152,39.75,40.0862,4186,0
+UXI.US,D,20250128,000000,40.17,40.17,39.54,39.6974,2658,0
+UXI.US,D,20250129,000000,40.05,40.0721,39.38,39.3876,7280,0
+UXI.US,D,20250130,000000,39.69,40.2231,39.69,40.2231,1978,0
+UXI.US,D,20250131,000000,39.8515,40.26,39.6382,39.6382,7220,0
+UXI.US,D,20250203,000000,38.56,39.3595,38.02,38.9116,16903,0
+UXI.US,D,20250204,000000,39.21,39.21,38.82,38.9529,4583,0
+UXI.US,D,20250205,000000,38.79,38.9676,38.57,38.933,1140,0
+UXI.US,D,20250206,000000,39.068,39.25,39.03,39.227,1637,0
+UXI.US,D,20250207,000000,39.525,39.525,38.9755,38.9755,1187,0
+UXI.US,D,20250210,000000,39.4113,39.6794,39.185,39.6794,4923,0
+UXI.US,D,20250211,000000,39.24,39.6946,39.24,39.6946,1451,0
+UXI.US,D,20250212,000000,39.2119,39.32,39.2119,39.238,1638,0
+UXI.US,D,20250213,000000,39.18,39.3209,39.02,39.3209,679,0
+UXI.US,D,20250214,000000,38.98,39.17,38.98,39.1093,1395,0
+UXI.US,D,20250218,000000,39.3239,39.69,38.97,39.6263,1492,0
+UXI.US,D,20250219,000000,39.47,39.79,39.45,39.7417,1443,0
+UXI.US,D,20250220,000000,38.98,39.2203,38.75,39.2203,3143,0
+UXI.US,D,20250221,000000,38.295,38.295,37.25,37.4616,1473,0
+UXI.US,D,20250224,000000,37.46,37.51,37.12,37.12,3476,0
+UXI.US,D,20250225,000000,37.01,37.4812,37.01,37.4812,638,0
+UXI.US,D,20250226,000000,37.91,38.23,37.5562,37.5562,910,0
+UXI.US,D,20250227,000000,37.82,38.34,37.2856,37.2856,1106,0
+UXI.US,D,20250228,000000,37.37,38.2088,37.37,38.2088,3147,0
+UXI.US,D,20250303,000000,38.7,38.7,36.85,37.0556,11702,0
+UXI.US,D,20250304,000000,35.31,36.9,35.29,35.751,2486,0
+UXI.US,D,20250305,000000,36,37.04,36,36.8973,6958,0
+UXI.US,D,20250306,000000,35.93,36.6,35.76,36.1965,4384,0
+UXI.US,D,20250307,000000,35.92,37.1029,35.83,37.1029,3623,0
+UXI.US,D,20250310,000000,36.48,36.48,35.76,35.8951,1501,0
+UXI.US,D,20250311,000000,35,35.3,34.46,34.7502,2676,0
+UXI.US,D,20250312,000000,34.82,34.93,34.79,34.7906,1463,0
+UXI.US,D,20250313,000000,34.86,34.86,33.95,33.9542,6383,0
+UXI.US,D,20250314,000000,34.89,35.3225,34.49,35.3225,1421,0
+UXI.US,D,20250317,000000,36.22,36.5,36.22,36.2519,7685,0
+UXI.US,D,20250318,000000,35.75,35.75,35.27,35.6355,3912,0
+UXI.US,D,20250319,000000,36.27,36.96,36.03,36.5543,3027,0
+UXI.US,D,20250320,000000,35.84,36.69,35.84,36.2424,1318,0
+UXI.US,D,20250321,000000,35.33,35.7645,35.33,35.7645,345,0
+UXI.US,D,20250324,000000,37,37.1668,36.7,37.1668,2631,0
+UXI.US,D,20250325,000000,37.25,37.28,37.04,37.21,1448,0
+UXI.US,D,20250326,000000,36.5099,36.6218,36.49,36.6218,1088,0
+UXI.US,D,20250327,000000,36.43,36.45,36.323,36.323,4579,0
+UXI.US,D,20250328,000000,36,36,34.705,34.7428,1306,0
+UXI.US,D,20250331,000000,35.13,35.4989,35,35.1921,3989,0
+UXI.US,D,20250401,000000,34.99,35.5589,34.97,35.5589,1594,0
+UXI.US,D,20250402,000000,35.2,36.3041,35.2,36.3041,1090,0
+UXI.US,D,20250403,000000,34.01,34.01,32.31,32.3185,3034,0
+UXI.US,D,20250404,000000,30.035,30.92,28.2,28.2142,27124,0
+UXI.US,D,20250407,000000,26.14,29.36,24.87,27.9712,3052,0
+UXI.US,D,20250408,000000,29.64,29.9,27.4032,27.4032,2053,0
+UXI.US,D,20250409,000000,27.65,32.69,27.65,32.4148,5110,0
+UXI.US,D,20250410,000000,31.1,31.27,29.55,30.7696,3158,0
+UXI.US,D,20250411,000000,30.27,31.89,30.07,31.7897,3464,0
+UXI.US,D,20250414,000000,32.37,32.53,32.37,32.4217,755,0
+UXI.US,D,20250415,000000,32.18,32.23,32.0675,32.0675,1107,0
+UXI.US,D,20250416,000000,31.8501,31.8501,30.81,31.209,4969,0
+UXI.US,D,20250417,000000,31.5301,32.04,31.4984,31.4984,975,0
+UXI.US,D,20250421,000000,30.65,30.9,29.84,30.0439,1450,0
+UXI.US,D,20250422,000000,31.19,31.19,31.12,31.17,648,0
+UXI.US,D,20250423,000000,32.81,33.3,31.77,31.96,2978,0
+UXI.US,D,20250424,000000,32.64,33.3905,32.64,33.3905,1690,0
+UXI.US,D,20250425,000000,33.45,33.45,33.02,33.3304,1340,0
+UXI.US,D,20250428,000000,33.785,33.785,33.345,33.5962,1201,0
+UXI.US,D,20250429,000000,33.51,34,32.99,33.9814,1991,0
+UXI.US,D,20250430,000000,33.46,34.5311,33.46,34.5311,2243,0
+UXI.US,D,20250501,000000,34.74,35.35,34.54,35.0866,3100,0
+UXI.US,D,20250502,000000,36,36.27,36,36.2414,1085,0
+UXI.US,D,20250505,000000,36.63,36.6396,36.237,36.237,5122,0
+UXI.US,D,20250506,000000,35.74,35.89,35.48,35.6267,1292,0
+UXI.US,D,20250507,000000,35.76,36.18,35.72,35.9478,906,0
+UXI.US,D,20250508,000000,36.39,37.4999,36.39,36.9296,1734,0
+UXI.US,D,20250509,000000,37.02,37.02,36.61,36.87,1873,0
+UXI.US,D,20250512,000000,39.07,39.2,38.55,39.1969,6833,0
+UXI.US,D,20250513,000000,39.5294,40.21,39.5294,39.7789,20059,0
+UXI.US,D,20250514,000000,39.4486,39.47,39.377,39.377,2709,0
+UXI.US,D,20250515,000000,39.82,40.2283,39.82,40.2283,2121,0
+UXI.US,D,20250516,000000,40.11,41.0685,40.11,41.0685,1918,0
+UXI.US,D,20250519,000000,40.55,41.42,40.23,41.3951,29031,0
+UXI.US,D,20250520,000000,41.2,41.37,40.96,41.0552,1994,0
+UXI.US,D,20250521,000000,40.8,40.8,39.7495,39.7495,2632,0
+UXI.US,D,20250522,000000,39.61,40.14,39.57,39.7204,2377,0
+UXI.US,D,20250523,000000,39.27,39.52,39.21,39.3758,1439,0
+UXI.US,D,20250527,000000,40.05,40.78,40.05,40.7718,3602,0
+UXI.US,D,20250528,000000,40.8699,41.79,40.3372,40.3372,5983,0
+UXI.US,D,20250529,000000,40.12,40.3881,40.12,40.3881,484,0
+UXI.US,D,20250530,000000,40.32,40.68,40.02,40.5,2454,0
+UXI.US,D,20250602,000000,39.94,40.3008,39.83,40.3008,2999,0
+UXI.US,D,20250603,000000,40.6,40.973,40.31,40.973,3927,0
+UXI.US,D,20250604,000000,41.19,41.31,41,41.0547,11467,0
+UXI.US,D,20250605,000000,40.96,41.16,40.73,40.8874,6855,0
+UXI.US,D,20250606,000000,41.71,41.88,41.39,41.6621,4985,0
+UXI.US,D,20250609,000000,41.66,41.89,41.44,41.5899,5268,0
+UXI.US,D,20250610,000000,41.36,41.36,40.8,41.1557,4179,0
+UXI.US,D,20250611,000000,41.08,41.35,40.92,41.1561,5867,0
+UXI.US,D,20250612,000000,40.7,41,40.7,40.8977,3700,0
+UXI.US,D,20250613,000000,40.38,40.8,40.1624,40.1624,623,0
+UXI.US,D,20250616,000000,40.725,41.22,40.725,40.7823,7551,0
+UXI.US,D,20250617,000000,40.7,40.71,40.17,40.199,6913,0
+UXI.US,D,20250618,000000,40.43,40.6678,39.97,39.9708,4168,0
+UXI.US,D,20250620,000000,40.33,40.43,40.072,40.072,1656,0
+UXI.US,D,20250623,000000,40.0101,41.1224,40.0101,41.1224,1173,0
+UXI.US,D,20250624,000000,41.33,41.8549,40.01,41.8549,4314,0
+UXI.US,D,20250625,000000,41.43,41.47,40.9,40.9336,6284,0
+UXI.US,D,20250626,000000,41.35,41.88,41.35,41.8793,3577,0
+UXI.US,D,20250627,000000,42.03,43,41.59,42.66,9815,0
+UXI.US,D,20250630,000000,42.655,44.54,42.575,43.1202,2985,0
+UXI.US,D,20250701,000000,42.805,43.51,42.55,43.3418,5310,0
+UXI.US,D,20250702,000000,43.03,43.3276,41.49,43.3276,3296,0
+UXI.US,D,20250703,000000,43.83,44.2499,43.25,44.1119,2247,0
+UXI.US,D,20250707,000000,44.1999,44.31,43.61,43.7863,3918,0
+UXI.US,D,20250708,000000,43.5384,43.8901,43.5384,43.843,2483,0
+UXI.US,D,20250709,000000,44.185,44.47,43.96,44.4299,3528,0
+UXI.US,D,20250710,000000,44.32,45.09,44.16,44.8519,4863,0
+UXI.US,D,20250711,000000,44.3,44.75,44,44.5476,3456,0
+UXI.US,D,20250714,000000,44.565,45.07,44.5,45.0256,8852,0
+UXI.US,D,20250715,000000,45,45.42,44.33,44.33,4271,0
+UXI.US,D,20250716,000000,44.62,44.6445,44.62,44.6445,588,0
+UXI.US,D,20250717,000000,45.5,45.5,44.87,45.4661,2413,0
+UXI.US,D,20250718,000000,45.685,45.75,45.02,45.2468,5772,0
+UXI.US,D,20250721,000000,44.9701,45.5399,44.68,44.7306,3828,0
+UXI.US,D,20250722,000000,44.39,45.06,44.217,45.0205,4646,0
+UXI.US,D,20250723,000000,46.07,46.52,45.5,46.5116,4443,0
+UXI.US,D,20250724,000000,46.721,47.08,46.34,46.4449,2347,0
+UXI.US,D,20250725,000000,46.66,47.2773,46.66,47.2773,1114,0
+UXI.US,D,20250728,000000,47.07,47.53,46.89,46.9658,2328,0
+UXI.US,D,20250729,000000,46.19,46.19,45.66,45.8525,2704,0
+UXI.US,D,20250730,000000,45.5,45.79,45.4323,45.4323,1246,0
+UXI.US,D,20250731,000000,45.46,46,45.3806,45.3806,1921,0
+UXI.US,D,20250801,000000,43.79,44.21,43.15,44.1105,5046,0
+UXI.US,D,20250804,000000,44.365,44.9395,44.365,44.8936,2009,0
+UXI.US,D,20250805,000000,44.705,45.16,44.66,44.6717,3125,0
+UXI.US,D,20250806,000000,44.65,44.78,44.65,44.7408,595,0
+UXI.US,D,20250807,000000,44.35,44.5504,44.17,44.5504,2076,0
+UXI.US,D,20250808,000000,44.8501,45.1599,44.49,44.5884,6763,0
+UXI.US,D,20250811,000000,44.29,44.48,44.08,44.2783,7120,0
+UXI.US,D,20250812,000000,44.84,45.2581,44.655,45.2581,6403,0
+UXI.US,D,20250813,000000,45.18,45.6333,44.75,45.6333,1199,0
+UXI.US,D,20250814,000000,44.7,44.9,44.7,44.8886,1146,0
+UXI.US,D,20250815,000000,44.55,44.55,44.3253,44.3253,2577,0
+UXI.US,D,20250818,000000,44.325,44.79,44.275,44.7704,9526,0
+UXI.US,D,20250819,000000,44.78,45.3901,44.6299,44.8411,4666,0
+UXI.US,D,20250820,000000,44.0901,44.826,44.0901,44.826,4237,0
+UXI.US,D,20250822,000000,45.93,46.2101,45.8722,45.8722,1487,0
+UXI.US,D,20250825,000000,46.01,46.04,45.0181,45.0181,1591,0
+UXI.US,D,20250826,000000,45.37,45.9311,45.3699,45.9311,873,0
+UXI.US,D,20250827,000000,45.9799,46.0399,45.8999,45.9385,4369,0
+UXI.US,D,20250828,000000,45.85,46.0637,45.8499,46.0637,1160,0
+UXI.US,D,20250829,000000,45.43,46.1,45.0702,45.1207,3031,0
+UXI.US,D,20250902,000000,43.6901,44.2531,43.6901,44.2531,4432,0
+UXI.US,D,20250903,000000,43.5,43.8172,43.48,43.8172,524,0
+UXI.US,D,20250904,000000,43.59,44.7902,43.59,44.7902,722,0
+UXI.US,D,20250905,000000,44.66,44.66,43.8599,44.432,1078,0
+UXI.US,D,20250908,000000,44.22,44.61,43.9,44.5709,7181,0
+UXI.US,D,20250909,000000,43.5001,44.0763,43.5001,44.0763,1227,0
+UXI.US,D,20250910,000000,44.74,44.74,44.6578,44.6578,642,0
+UXI.US,D,20250911,000000,44.74,45.5693,44.74,45.5693,1388,0
+UXI.US,D,20250912,000000,45.42,45.435,44.7871,44.797,1631,0
+UXI.US,D,20250915,000000,44.94,45.35,44.94,45.146,2414,0
+UXI.US,D,20250916,000000,44.87,44.9423,44.87,44.9423,408,0
+UXI.US,D,20250917,000000,45,45,44.4906,44.4906,486,0
+UXI.US,D,20250918,000000,45,45.4612,45,45.4612,2806,0
+UXI.US,D,20250919,000000,45.0092,45.6568,45.0092,45.6568,1159,0
+UXI.US,D,20250922,000000,45.18,45.9697,45.18,45.9697,1392,0
+UXI.US,D,20250923,000000,46.4199,46.4199,45.926,45.926,773,0
+UXI.US,D,20250924,000000,46.0936,46.0936,45.3493,45.3493,668,0
+UXI.US,D,20250925,000000,44.64,44.6899,44.61,44.6899,642,0
+UXI.US,D,20250926,000000,45.42,45.483,45.42,45.483,683,0
+UXI.US,D,20250929,000000,45.79,45.7901,45.46,45.7341,1154,0
+UXI.US,D,20250930,000000,45.78,46.4759,45.7799,46.4759,608,0
+UXI.US,D,20251002,000000,46.013,46.39,44.97,46.39,2770,0
+UXI.US,D,20251003,000000,46.465,46.9985,46.22,46.5291,1343,0
+UXI.US,D,20251006,000000,46.93,47,46.87,46.9815,1941,0
+UXI.US,D,20251007,000000,46.91,46.91,46.4483,46.4483,900,0
+UXI.US,D,20251009,000000,46.215,46.215,45.8057,45.8057,1301,0
+UXI.US,D,20251010,000000,46.02,46.02,43.7905,43.7905,1451,0
+UXI.US,D,20251013,000000,44.41,44.83,44.41,44.6762,527,0
+UXI.US,D,20251014,000000,45.08,45.9112,45.08,45.7244,656,0
+UXI.US,D,20251015,000000,46.32,46.32,44.77,45.2661,6262,0
+UXI.US,D,20251016,000000,45.02,45.06,44.45,44.7013,2462,0
+UXI.US,D,20251017,000000,44.81,44.93,44.42,44.7937,3249,0
+UXI.US,D,20251020,000000,45.51,45.963,45.51,45.8848,2969,0
+UXI.US,D,20251021,000000,46.36,46.957,46.253,46.6916,5182,0
+UXI.US,D,20251022,000000,45.27,45.45,45.27,45.4485,687,0
+UXI.US,D,20251023,000000,46.11,46.5155,45.96,46.5155,4676,0
+UXI.US,D,20251027,000000,46.98,47.25,46.75,47.25,1056,0
+UXI.US,D,20251028,000000,47.25,47.25,46.45,46.476,2226,0
+UXI.US,D,20251029,000000,47.13,47.23,46.34,46.604,990,0
+UXI.US,D,20251030,000000,47.05,47.05,45.83,46.3959,1501,0
+UXI.US,D,20251031,000000,46.17,46.6953,46.17,46.6953,1922,0
+UXI.US,D,20251103,000000,45.8001,46.26,45.8001,46.2388,2120,0
+UXI.US,D,20251104,000000,45.24,45.24,45.13,45.13,1095,0
+UXI.US,D,20251105,000000,45.4,45.76,45.4,45.56,686,0
+UXI.US,D,20251106,000000,45.57,45.57,45.1931,45.1931,1348,0
+UXI.US,D,20251107,000000,44.41,45.4792,44.41,45.4792,2756,0
+UXI.US,D,20251110,000000,45.56,46.05,45.4499,46.0488,2655,0
+UXI.US,D,20251111,000000,45.92,46.0424,45.92,46.0387,1948,0
+UXI.US,D,20251113,000000,45.34,45.3467,44.6703,44.6703,2136,0
+UXI.US,D,20251114,000000,44.52,44.6884,44.514,44.6543,1971,0
+UXI.US,D,20251118,000000,43.2112,43.58,43.2112,43.4749,954,0
+UXI.US,D,20251119,000000,43.57,43.7801,43.5699,43.73,943,0
+UXI.US,D,20251120,000000,42.86,42.86,42.1599,42.2462,2012,0
+UXI.US,D,20251121,000000,41.97,43.44,41.72,43.1928,5563,0
+UXI.US,D,20251124,000000,43.13,43.73,42.27,43.5332,3911,0
+UXI.US,D,20251125,000000,43.7001,44.65,43.52,44.568,59905,0
+UXI.US,D,20251126,000000,44.39,45.14,44.39,45.0863,1864,0
+UXI.US,D,20251128,000000,45.35,45.5578,45.35,45.5578,2019,0
+UXI.US,D,20251201,000000,44.5422,44.62,44.2237,44.2237,37907,0
+UXI.US,D,20251202,000000,44.56,45.08,44.4,45.0187,27194,0
+UXI.US,D,20251203,000000,45.24,45.79,45.24,45.7707,3597,0
+UXI.US,D,20251204,000000,46.4,46.52,46.18,46.2188,1455,0
+UXI.US,D,20251205,000000,46.0275,46.22,45.79,45.934,1974,0
+UXI.US,D,20251208,000000,45.8535,46.15,45.818,45.818,1963,0
+UXI.US,D,20251209,000000,45.95,45.95,45.1936,45.1936,601,0
+UXI.US,D,20251210,000000,45.86,47.23,44.95,46.8826,4650,0
+UXI.US,D,20251211,000000,47.29,47.93,47.257,47.7819,2853,0
+UXI.US,D,20251212,000000,48.193,48.193,47.15,47.1999,3817,0
+UXI.US,D,20251215,000000,47.76,48.11,47.14,47.3492,30676,0
+UXI.US,D,20251216,000000,47.43,47.4546,46.48,46.8314,2213,0
+UXI.US,D,20251217,000000,46.88,46.88,45.11,45.11,4034,0
+UXI.US,D,20251218,000000,46.43,46.56,45.6,45.8567,4048,0
+UXI.US,D,20251219,000000,46.37,46.68,46.37,46.6325,1398,0
+UXI.US,D,20251222,000000,46.69,47.67,46.61,47.6453,20523,0
+UXI.US,D,20251223,000000,47.65,47.91,47.45,47.6079,7630,0
+UXI.US,D,20251224,000000,47.57,47.8435,47.44,47.8435,1661,0
+UXI.US,D,20251226,000000,47.56,47.6141,47.42,47.6141,1272,0
+UXI.US,D,20251229,000000,47.6773,47.6773,47.2688,47.37,22570,0
+UXI.US,D,20251230,000000,47.1622,47.31,47,47.1499,3741,0
+UXI.US,D,20251231,000000,46.77,46.77,46.3768,46.3768,1415,0
+UXI.US,D,20260102,000000,46.704871,47.91,46.704871,47.8886,1512,0
+UXI.US,D,20260105,000000,47.8,49.42,47.8,49.1092,19270,0
+UXI.US,D,20260106,000000,48.9,50.52,48.88,50.455,7554,0
+UXI.US,D,20260107,000000,50.36,50.78,48.5417,48.5417,4465,0
+UXI.US,D,20260108,000000,49.8995,49.8995,49.21,49.3009,2853,0
+UXI.US,D,20260109,000000,49.96,50.47,49.96,50.3985,4685,0
+UXI.US,D,20260112,000000,50.205,51.0906,50.205,51.0906,5657,0
+UXI.US,D,20260113,000000,51.53,51.72,51.43,51.5748,2805,0
+UXI.US,D,20260114,000000,51.71,51.79,50.95,51.6679,15607,0
+UXI.US,D,20260115,000000,52.73,52.74,51.93,52.682,3412,0
+UXI.US,D,20260116,000000,53.06,53.5501,53.06,53.4015,5148,0
+UXI.US,D,20260120,000000,52.415,52.415,51.12,51.2463,8904,0
+UXI.US,D,20260121,000000,51.85,53.13,51.76,52.9639,8350,0
+UXI.US,D,20260122,000000,52.17,52.93,52.135,52.4219,6519,0
+UXI.US,D,20260123,000000,52.1104,52.92,51.35,51.6,18705,0
+UXI.US,D,20260126,000000,51.58,51.77,51.365,51.7429,16699,0
+UXI.US,D,20260127,000000,52.07,52.2399,52.01,52.1296,4337,0
+UXI.US,D,20260128,000000,51.8332,51.93,51.5,51.5533,5793,0
+UXI.US,D,20260129,000000,52.9,52.9,51.69,52.4574,3944,0
+UXI.US,D,20260130,000000,52.17,52.38,51.61,52.3044,4016,0
+UXI.US,D,20260202,000000,52.7,53.6115,52.57,53.6115,11179,0
+UXI.US,D,20260203,000000,54.04,54.875,53.56,54.556,7008,0
+UXI.US,D,20260204,000000,54.93,55.14,53.73,54.8039,19009,0
+UXI.US,D,20260205,000000,54.12,54.53,53.8101,54.0468,22136,0
+UXI.US,D,20260206,000000,56.165,57.3828,54.42,57.03,5993,0
+UXI.US,D,20260209,000000,57.33,57.835,56.945,57.5721,12595,0
+UXI.US,D,20260210,000000,57.64,58.1,57.62,57.7068,8940,0
+UXI.US,D,20260211,000000,58.95,59.25,58.07,58.2,14121,0
+UXI.US,D,20260212,000000,60.075,60.075,56.6101,56.8749,17583,0
+UXI.US,D,20260213,000000,57.41,58.5469,56.82,57.6815,7944,0
+UXI.US,D,20260217,000000,57.57,58.88,57.15,58.34,9267,0
+UXI.US,D,20260218,000000,58.575,58.88,58.16,58.235,8803,0
diff --git a/daily/us/nyse etfs/2/uyg.us.txt b/daily/us/nyse etfs/2/uyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8da5e5b9b8f38783a14acc90b22e47690493363
--- /dev/null
+++ b/daily/us/nyse etfs/2/uyg.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UYG.US,D,20100823,000000,7.77871,7.79228,7.58506,7.58506,16830248.111971,0
+UYG.US,D,20100824,000000,7.42702,7.49436,7.29302,7.35767,21834651.41271,0
+UYG.US,D,20100825,000000,7.26638,7.475,7.15085,7.41893,25746070.687179,0
+UYG.US,D,20100826,000000,7.50983,7.58804,7.27077,7.30669,22600026.885201,0
+UYG.US,D,20100827,000000,7.36995,7.60849,7.20452,7.59583,28027731.095381,0
+UYG.US,D,20100830,000000,7.54664,7.5635,7.28843,7.30359,17948571.959929,0
+UYG.US,D,20100831,000000,7.27646,7.45755,7.17898,7.40287,28443431.661973,0
+UYG.US,D,20100901,000000,7.58974,7.98364,7.57637,7.94174,31493741.012234,0
+UYG.US,D,20100902,000000,7.93894,8.10087,7.91839,8.0877,22570921.470994,0
+UYG.US,D,20100903,000000,8.30461,8.42534,8.24564,8.41236,27551641.730571,0
+UYG.US,D,20100907,000000,8.27018,8.27148,8.04161,8.06465,24557077.582535,0
+UYG.US,D,20100908,000000,8.10497,8.28814,8.09957,8.18049,17005648.349109,0
+UYG.US,D,20100909,000000,8.42054,8.481,8.23606,8.31868,20251351.558968,0
+UYG.US,D,20100910,000000,8.34053,8.42214,8.30361,8.35679,7882906.6152922,0
+UYG.US,D,20100913,000000,8.59913,8.72564,8.59594,8.69312,34177833.710804,0
+UYG.US,D,20100914,000000,8.62707,8.69441,8.4837,8.57548,23106761.177156,0
+UYG.US,D,20100915,000000,8.45726,8.68284,8.42832,8.65041,24152224.768894,0
+UYG.US,D,20100916,000000,8.59713,8.6126,8.50944,8.59115,21347908.738641,0
+UYG.US,D,20100917,000000,8.66888,8.69571,8.51113,8.53548,27300287.17703,0
+UYG.US,D,20100920,000000,8.57678,8.9223,8.54795,8.8766,25512024.629038,0
+UYG.US,D,20100921,000000,8.9223,8.95003,8.66289,8.70838,52908506.307549,0
+UYG.US,D,20100922,000000,8.60223,8.7453,8.41725,8.45247,29400714.037348,0
+UYG.US,D,20100923,000000,8.28216,8.4374,8.11594,8.14567,37067790.159698,0
+UYG.US,D,20100924,000000,8.34841,8.57988,8.33594,8.57868,39203880.398518,0
+UYG.US,D,20100927,000000,8.58307,8.58636,8.37994,8.40149,26344044.173345,0
+UYG.US,D,20100928,000000,8.46384,8.49757,8.25581,8.44967,39507977.302225,0
+UYG.US,D,20100929,000000,8.40019,8.48709,8.28386,8.35111,31087146.223666,0
+UYG.US,D,20100930,000000,8.44847,8.63555,8.33793,8.34731,43586763.482972,0
+UYG.US,D,20101001,000000,8.50175,8.54177,8.32057,8.49158,37633199.33898,0
+UYG.US,D,20101004,000000,8.44509,8.58187,8.30661,8.3951,35148235.021629,0
+UYG.US,D,20101005,000000,8.528,8.80576,8.41406,8.76106,46581177.287948,0
+UYG.US,D,20101006,000000,8.75328,8.81015,8.68703,8.73004,26137726.386978,0
+UYG.US,D,20101007,000000,8.81354,8.86263,8.59115,8.66758,32435764.569265,0
+UYG.US,D,20101008,000000,8.68853,8.74061,8.6126,8.701,21559010.441191,0
+UYG.US,D,20101011,000000,8.75647,8.75777,8.63824,8.69312,15862954.893347,0
+UYG.US,D,20101012,000000,8.61101,8.89735,8.57548,8.86452,23535078.533378,0
+UYG.US,D,20101013,000000,8.98086,9.07275,8.85595,8.93786,32405319.097246,0
+UYG.US,D,20101014,000000,8.82352,8.8312,8.528,8.69023,38544476.737871,0
+UYG.US,D,20101015,000000,8.72564,8.78591,8.33464,8.42534,34519591.551141,0
+UYG.US,D,20101018,000000,8.39081,8.77652,8.37414,8.74839,23553249.997945,0
+UYG.US,D,20101019,000000,8.64124,8.88448,8.48709,8.55603,40668008.319713,0
+UYG.US,D,20101020,000000,8.54955,8.81185,8.46514,8.75647,43392254.642855,0
+UYG.US,D,20101021,000000,8.81684,8.9191,8.60781,8.71168,36051216.490447,0
+UYG.US,D,20101022,000000,8.75328,8.81484,8.65959,8.72076,19465921.324506,0
+UYG.US,D,20101025,000000,8.84807,8.8733,8.64733,8.67067,32211020.737415,0
+UYG.US,D,20101026,000000,8.60661,8.71746,8.55743,8.69441,17770733.158351,0
+UYG.US,D,20101027,000000,8.6126,8.74361,8.57988,8.701,19445065.735167,0
+UYG.US,D,20101028,000000,8.77214,8.80457,8.55603,8.64733,25732985.829488,0
+UYG.US,D,20101029,000000,8.61001,8.67266,8.57738,8.62736,18625598.834117,0
+UYG.US,D,20101101,000000,8.66588,8.78132,8.4851,8.63336,29842680.538881,0
+UYG.US,D,20101102,000000,8.73004,8.75647,8.65211,8.69771,17270470.634002,0
+UYG.US,D,20101103,000000,8.72076,8.85814,8.59913,8.85814,30957582.578783,0
+UYG.US,D,20101104,000000,8.99453,9.42983,8.99453,9.39341,30230326.088114,0
+UYG.US,D,20101105,000000,9.44669,9.89337,9.39941,9.75569,35672508.33501,0
+UYG.US,D,20101108,000000,9.74771,9.7497,9.46406,9.621,33896969.821365,0
+UYG.US,D,20101109,000000,9.67886,9.67886,9.15915,9.25673,40276222.322595,0
+UYG.US,D,20101110,000000,9.27928,9.46406,9.13591,9.46006,40531267.297127,0
+UYG.US,D,20101111,000000,9.30791,9.39741,9.22052,9.29893,23017399.266626,0
+UYG.US,D,20101112,000000,9.19607,9.271,8.9641,9.01658,29975483.575571,0
+UYG.US,D,20101115,000000,9.09569,9.28217,9.04631,9.05289,32443053.200833,0
+UYG.US,D,20101116,000000,8.9657,8.97018,8.58965,8.72694,37429103.623046,0
+UYG.US,D,20101117,000000,8.72266,8.77384,8.60363,8.64283,22790933.50559,0
+UYG.US,D,20101118,000000,8.85814,8.97178,8.81185,8.85814,21530524.440392,0
+UYG.US,D,20101119,000000,8.77652,8.87042,8.701,8.86263,13403485.75218,0
+UYG.US,D,20101122,000000,8.77822,8.78132,8.54645,8.65959,30570170.562436,0
+UYG.US,D,20101123,000000,8.46694,8.5296,8.38432,8.40019,28599137.960485,0
+UYG.US,D,20101124,000000,8.51413,8.67206,8.4837,8.6579,19803543.728396,0
+UYG.US,D,20101126,000000,8.52042,8.60363,8.45726,8.45726,9003759.2335261,0
+UYG.US,D,20101129,000000,8.42214,8.61101,8.35978,8.5712,25404550.388877,0
+UYG.US,D,20101130,000000,8.40987,8.56212,8.3941,8.44539,27063302.413201,0
+UYG.US,D,20101201,000000,8.67706,8.79549,8.63655,8.78451,23411706.015722,0
+UYG.US,D,20101202,000000,8.85595,9.22052,8.84048,9.20794,31714881.62207,0
+UYG.US,D,20101203,000000,9.08672,9.30292,9.00999,9.26521,29919338.460807,0
+UYG.US,D,20101206,000000,9.21752,9.30492,9.15915,9.25673,11880874.380487,0
+UYG.US,D,20101207,000000,9.49628,9.49927,9.23219,9.24865,30104347.624079,0
+UYG.US,D,20101208,000000,9.26521,9.51524,9.25673,9.49129,23368801.113145,0
+UYG.US,D,20101209,000000,9.62499,9.74771,9.53519,9.70081,19752813.970667,0
+UYG.US,D,20101210,000000,9.7507,9.90634,9.67388,9.88639,19226431.845291,0
+UYG.US,D,20101213,000000,9.98816,10.0251,9.83949,9.87941,18753781.327417,0
+UYG.US,D,20101214,000000,9.89537,9.9712,9.6649,9.72576,17926296.129812,0
+UYG.US,D,20101215,000000,9.64395,9.81456,9.54217,9.5741,20735346.96418,0
+UYG.US,D,20101216,000000,9.62598,9.73174,9.48032,9.54517,19922309.73468,0
+UYG.US,D,20101217,000000,9.55016,9.64295,9.48431,9.59705,10336427.182703,0
+UYG.US,D,20101220,000000,9.6649,9.72176,9.59805,9.65692,11796601.081409,0
+UYG.US,D,20101221,000000,9.73174,9.96122,9.73174,9.96122,12270700.906385,0
+UYG.US,D,20101222,000000,10.0201,10.2306,9.98916,10.1747,13258697.366714,0
+UYG.US,D,20101223,000000,10.1517,10.1607,9.99116,10.044,9657570.1323263,0
+UYG.US,D,20101227,000000,9.94425,10.2316,9.94226,10.2216,8605767.0748749,0
+UYG.US,D,20101228,000000,10.2366,10.2805,10.1927,10.2396,6940999.3235611,0
+UYG.US,D,20101229,000000,10.2665,10.2735,10.1857,10.2147,5908639.6329684,0
+UYG.US,D,20101230,000000,10.2147,10.2167,10.1039,10.1517,8675901.1102666,0
+UYG.US,D,20101231,000000,10.1359,10.2157,10.1199,10.1947,6077661.3151976,0
+UYG.US,D,20110103,000000,10.4082,10.6117,10.3932,10.5678,18170395.127259,0
+UYG.US,D,20110104,000000,10.6417,10.6537,10.3454,10.514,16901430.539637,0
+UYG.US,D,20110105,000000,10.4262,10.7644,10.4232,10.7365,17985575.396243,0
+UYG.US,D,20110106,000000,10.7714,10.8063,10.6097,10.6237,16739111.151041,0
+UYG.US,D,20110107,000000,10.6815,10.7215,10.2256,10.466,21870176.475596,0
+UYG.US,D,20110110,000000,10.3334,10.46,10.2276,10.3942,15978334.171624,0
+UYG.US,D,20110111,000000,10.5469,10.6147,10.3962,10.489,13356474.479478,0
+UYG.US,D,20110112,000000,10.6885,10.7943,10.6755,10.7903,16709082.630443,0
+UYG.US,D,20110113,000000,10.8023,10.8402,10.6597,10.7205,14448184.598884,0
+UYG.US,D,20110114,000000,10.7045,11.0747,10.6945,11.0457,16356561.229267,0
+UYG.US,D,20110118,000000,10.964,11.0128,10.8332,10.945,13748477.97289,0
+UYG.US,D,20110119,000000,10.7793,10.8522,10.4262,10.473,26853818.401981,0
+UYG.US,D,20110120,000000,10.4412,10.6307,10.3802,10.5369,19481108.980469,0
+UYG.US,D,20110121,000000,10.6686,10.7833,10.6127,10.6835,12384776.209184,0
+UYG.US,D,20110124,000000,10.7055,10.7385,10.6157,10.6715,12829014.895503,0
+UYG.US,D,20110125,000000,10.5957,10.7025,10.4451,10.6835,19007098.359041,0
+UYG.US,D,20110126,000000,10.7424,10.7943,10.6337,10.6676,16493242.114629,0
+UYG.US,D,20110127,000000,10.6835,10.8582,10.6637,10.8472,14043466.091709,0
+UYG.US,D,20110128,000000,10.8822,10.9829,10.4521,10.4571,25675804.349895,0
+UYG.US,D,20110131,000000,10.5339,10.6905,10.511,10.6387,16926318.329856,0
+UYG.US,D,20110201,000000,10.7724,11.0717,10.7574,11.0308,20386911.887387,0
+UYG.US,D,20110202,000000,10.9659,11.0567,10.8891,10.901,17671964.783674,0
+UYG.US,D,20110203,000000,10.8832,10.945,10.7085,10.898,13568628.58345,0
+UYG.US,D,20110204,000000,10.895,10.914,10.7564,10.904,9497816.5986275,0
+UYG.US,D,20110207,000000,10.9749,11.2393,10.9729,11.1954,14125342.922406,0
+UYG.US,D,20110208,000000,11.1874,11.359,11.1495,11.3331,14516841.263135,0
+UYG.US,D,20110209,000000,11.2143,11.3101,11.0677,11.2113,17448393.627695,0
+UYG.US,D,20110210,000000,11.0877,11.2363,11.0717,11.2043,14005647.796008,0
+UYG.US,D,20110211,000000,11.1475,11.5605,11.1076,11.4987,12256758.090963,0
+UYG.US,D,20110214,000000,11.4828,11.5526,11.41,11.5077,10143060.949846,0
+UYG.US,D,20110215,000000,11.4768,11.5865,11.4278,11.4718,12080709.37409,0
+UYG.US,D,20110216,000000,11.5765,11.6353,11.4947,11.5995,12559741.453735,0
+UYG.US,D,20110218,000000,11.6085,11.6463,11.5605,11.6353,7578850.8053558,0
+UYG.US,D,20110222,000000,11.3131,11.4338,10.943,11.0188,24667593.76395,0
+UYG.US,D,20110223,000000,10.9859,11.1335,10.6427,10.8851,18608403.597155,0
+UYG.US,D,20110224,000000,10.8232,10.904,10.5609,10.8153,13766546.201889,0
+UYG.US,D,20110225,000000,10.946,11.1435,10.935,11.1016,9511148.0189371,0
+UYG.US,D,20110228,000000,11.2483,11.3221,11.1285,11.2143,7870297.8439596,0
+UYG.US,D,20110301,000000,11.2523,11.2722,10.7634,10.7634,16099151.859539,0
+UYG.US,D,20110302,000000,10.7265,10.8382,10.5848,10.6447,12789639.045696,0
+UYG.US,D,20110303,000000,10.8822,11.1066,10.8822,11.0537,12873581.590042,0
+UYG.US,D,20110304,000000,11.0288,11.0547,10.6735,10.8302,14774442.069693,0
+UYG.US,D,20110307,000000,10.8702,10.956,10.5748,10.6627,15880050.90389,0
+UYG.US,D,20110308,000000,10.7484,11.1305,10.7365,11.0757,14281138.424468,0
+UYG.US,D,20110309,000000,11.0677,11.1874,10.927,11.0727,14220685.479879,0
+UYG.US,D,20110310,000000,10.8412,10.8412,10.5937,10.6367,15151309.023783,0
+UYG.US,D,20110311,000000,10.503,10.8033,10.503,10.7524,11197648.360776,0
+UYG.US,D,20110314,000000,10.5937,10.6367,10.4022,10.5728,15181896.820566,0
+UYG.US,D,20110315,000000,10.066,10.4382,9.98017,10.3354,19297331.628005,0
+UYG.US,D,20110316,000000,10.3673,10.3693,9.87541,9.9712,26687000.749017,0
+UYG.US,D,20110317,000000,10.2286,10.2775,9.98716,10.1977,17163171.794078,0
+UYG.US,D,20110318,000000,10.4581,10.5798,10.3752,10.4322,15692571.102991,0
+UYG.US,D,20110321,000000,10.6547,10.6815,10.491,10.5808,11766650.739202,0
+UYG.US,D,20110322,000000,10.5778,10.5937,10.461,10.469,9235222.3978896,0
+UYG.US,D,20110323,000000,10.4022,10.466,10.1927,10.4022,11240613.400579,0
+UYG.US,D,20110324,000000,10.472,10.5189,10.2785,10.503,7841848.9277827,0
+UYG.US,D,20110325,000000,10.5399,10.6577,10.472,10.5549,5214020.616139,0
+UYG.US,D,20110328,000000,10.5868,10.6487,10.511,10.5209,4759152.6754497,0
+UYG.US,D,20110329,000000,10.508,10.5639,10.3782,10.5549,6463365.4343784,0
+UYG.US,D,20110330,000000,10.6865,10.8272,10.6277,10.7424,12674315.895495,0
+UYG.US,D,20110331,000000,10.6755,10.7754,10.6437,10.7434,8937909.975356,0
+UYG.US,D,20110401,000000,10.8822,10.9928,10.8292,10.8891,9185058.9323551,0
+UYG.US,D,20110404,000000,10.938,10.9958,10.8382,10.898,7848639.4226777,0
+UYG.US,D,20110405,000000,10.8652,10.952,10.8292,10.895,6461153.3868163,0
+UYG.US,D,20110406,000000,10.9988,11.1625,10.944,11.1405,9644724.8212453,0
+UYG.US,D,20110407,000000,11.1385,11.2033,10.9719,11.0268,6849150.7388118,0
+UYG.US,D,20110408,000000,11.1245,11.1625,10.7803,10.8322,7673540.8739469,0
+UYG.US,D,20110411,000000,10.8352,10.9799,10.7793,10.8202,3714828.6841099,0
+UYG.US,D,20110412,000000,10.7045,10.8522,10.6237,10.7365,6770657.6292616,0
+UYG.US,D,20110413,000000,10.892,10.897,10.5439,10.5918,8919480.9230116,0
+UYG.US,D,20110414,000000,10.47,10.5209,10.2785,10.477,7110479.050981,0
+UYG.US,D,20110415,000000,10.5529,10.5957,10.4382,10.509,7275606.8479458,0
+UYG.US,D,20110418,000000,10.3034,10.3114,10.1289,10.2396,9764617.3981955,0
+UYG.US,D,20110419,000000,10.3314,10.3474,10.1727,10.2984,7080540.7362191,0
+UYG.US,D,20110420,000000,10.4541,10.472,10.3194,10.3852,7499542.8364183,0
+UYG.US,D,20110421,000000,10.46,10.518,10.3454,10.491,7242613.5621965,0
+UYG.US,D,20110425,000000,10.475,10.5349,10.4471,10.482,3984071.0549789,0
+UYG.US,D,20110426,000000,10.5439,10.6577,10.504,10.6117,6181082.3064498,0
+UYG.US,D,20110427,000000,10.6447,10.7744,10.5678,10.7444,7595166.0342709,0
+UYG.US,D,20110428,000000,10.7175,10.935,10.7095,10.894,7090660.8287586,0
+UYG.US,D,20110429,000000,10.8851,10.895,10.7754,10.8622,5305182.6342459,0
+UYG.US,D,20110502,000000,10.948,10.9669,10.7564,10.7983,8860097.418726,0
+UYG.US,D,20110503,000000,10.7385,10.922,10.7145,10.8652,8352156.3731397,0
+UYG.US,D,20110504,000000,10.8702,10.8752,10.6287,10.6905,10476044.769178,0
+UYG.US,D,20110505,000000,10.5778,10.6287,10.3812,10.463,10761234.529608,0
+UYG.US,D,20110506,000000,10.6706,10.7095,10.4551,10.507,10138862.369313,0
+UYG.US,D,20110509,000000,10.48,10.5309,10.3902,10.504,6977291.1360558,0
+UYG.US,D,20110510,000000,10.5369,10.7275,10.5309,10.7075,9186567.3743944,0
+UYG.US,D,20110511,000000,10.6735,10.6835,10.3982,10.4352,9788812.60805,0
+UYG.US,D,20110512,000000,10.3852,10.463,10.2087,10.4412,11255323.967895,0
+UYG.US,D,20110513,000000,10.4352,10.469,10.1399,10.1627,9996400.2921341,0
+UYG.US,D,20110516,000000,10.071,10.3504,10.041,10.1467,9675312.6180282,0
+UYG.US,D,20110517,000000,10.063,10.2675,10.047,10.2595,9167425.6959437,0
+UYG.US,D,20110518,000000,10.2545,10.3722,10.1807,10.3613,7846219.9016922,0
+UYG.US,D,20110519,000000,10.4352,10.4441,10.3004,10.3912,7647987.5651135,0
+UYG.US,D,20110520,000000,10.3334,10.3982,10.0929,10.1129,8989401.4712575,0
+UYG.US,D,20110523,000000,9.88439,9.95822,9.83751,9.84049,10328102.186305,0
+UYG.US,D,20110524,000000,9.89237,9.91034,9.7098,9.81854,7903585.8021072,0
+UYG.US,D,20110525,000000,9.72476,9.93229,9.7078,9.83751,8012650.6718471,0
+UYG.US,D,20110526,000000,9.80258,10.0151,9.7507,9.96022,8003172.0430322,0
+UYG.US,D,20110527,000000,10.0121,10.1607,10.0051,10.1139,7789167.71713,0
+UYG.US,D,20110531,000000,10.2905,10.3364,10.1807,10.3264,7781824.9620598,0
+UYG.US,D,20110601,000000,10.2466,10.2495,9.63497,9.64693,15441698.649529,0
+UYG.US,D,20110602,000000,9.69383,9.79659,9.55016,9.68285,16212167.744906,0
+UYG.US,D,20110603,000000,9.45538,9.73773,9.43572,9.53819,12606323.747571,0
+UYG.US,D,20110606,000000,9.45538,9.50227,9.17262,9.20026,11330199.823412,0
+UYG.US,D,20110607,000000,9.33206,9.38354,9.19217,9.19936,11282046.945739,0
+UYG.US,D,20110608,000000,9.139,9.24585,9.00171,9.01628,12319723.769234,0
+UYG.US,D,20110609,000000,9.07864,9.25065,9.0067,9.18449,9699176.0708627,0
+UYG.US,D,20110610,000000,9.08033,9.16204,8.80107,9.01139,19871723.304002,0
+UYG.US,D,20110613,000000,9.07036,9.21852,8.99193,9.16594,16068057.907786,0
+UYG.US,D,20110614,000000,9.33295,9.41208,9.268,9.29893,13299773.09539,0
+UYG.US,D,20110615,000000,9.08891,9.18729,8.82861,8.92578,17437455.668907,0
+UYG.US,D,20110616,000000,8.91082,9.12164,8.82452,9.00999,16509993.338419,0
+UYG.US,D,20110617,000000,9.20105,9.2255,9.06676,9.15287,11659512.265209,0
+UYG.US,D,20110620,000000,9.06277,9.25962,9.02945,9.16304,9745799.4584683,0
+UYG.US,D,20110621,000000,9.2661,9.42444,9.17851,9.39043,8624626.1083721,0
+UYG.US,D,20110622,000000,9.32906,9.51124,9.27928,9.29195,7439934.8198292,0
+UYG.US,D,20110623,000000,9.09121,9.15616,8.90184,9.10508,11828865.704459,0
+UYG.US,D,20110624,000000,9.12942,9.15736,8.922,8.99753,7098282.219634,0
+UYG.US,D,20110627,000000,8.9669,9.20694,8.9669,9.16404,8548033.3351055,0
+UYG.US,D,20110628,000000,9.2235,9.25872,9.14069,9.25164,7441016.287577,0
+UYG.US,D,20110629,000000,9.41956,9.70181,9.37166,9.68086,10090235.409855,0
+UYG.US,D,20110630,000000,9.73174,9.79759,9.60404,9.71878,6404720.6156628,0
+UYG.US,D,20110701,000000,9.72775,10.1209,9.72276,10.0829,8970170.5892576,0
+UYG.US,D,20110705,000000,10.044,10.048,9.86044,9.95523,7881675.806771,0
+UYG.US,D,20110706,000000,9.83849,9.90934,9.73573,9.90634,7442855.4843493,0
+UYG.US,D,20110707,000000,10.1059,10.2446,10.0969,10.1947,7794742.4378097,0
+UYG.US,D,20110708,000000,9.88839,9.97419,9.84449,9.9672,8137644.8899804,0
+UYG.US,D,20110711,000000,9.70081,9.71778,9.38643,9.43273,9243305.843104,0
+UYG.US,D,20110712,000000,9.37666,9.63895,9.36179,9.39441,7895875.2076826,0
+UYG.US,D,20110713,000000,9.50925,9.6609,9.39341,9.41796,7611130.4627118,0
+UYG.US,D,20110714,000000,9.56312,9.56312,9.23588,9.25872,14428879.547641,0
+UYG.US,D,20110715,000000,9.37965,9.38354,9.10627,9.24585,9762533.6433783,0
+UYG.US,D,20110718,000000,9.15736,9.16404,8.81484,8.99253,12864118.997821,0
+UYG.US,D,20110719,000000,9.06676,9.26342,9.02356,9.23498,11497243.993253,0
+UYG.US,D,20110720,000000,9.3119,9.47443,9.30292,9.40319,10614139.881595,0
+UYG.US,D,20110721,000000,9.57111,9.84748,9.56512,9.79559,13634470.825611,0
+UYG.US,D,20110722,000000,9.80657,9.82353,9.6609,9.77066,5666776.7379732,0
+UYG.US,D,20110725,000000,9.56612,9.68885,9.47104,9.60404,8021374.5784989,0
+UYG.US,D,20110726,000000,9.60005,9.69981,9.50227,9.60304,11220515.540264,0
+UYG.US,D,20110727,000000,9.50127,9.50925,9.11226,9.14209,15886478.570865,0
+UYG.US,D,20110728,000000,9.1805,9.35001,9.09401,9.14209,9481282.8711313,0
+UYG.US,D,20110729,000000,8.95771,9.23398,8.86074,9.08223,16254198.65316,0
+UYG.US,D,20110801,000000,9.36079,9.37765,8.89247,9.01788,14223901.819085,0
+UYG.US,D,20110802,000000,8.92828,8.97478,8.5283,8.53877,15817908.103302,0
+UYG.US,D,20110803,000000,8.57638,8.67466,8.27408,8.65301,20743629.864521,0
+UYG.US,D,20110804,000000,8.46963,8.48968,7.77612,7.79687,23900093.442873,0
+UYG.US,D,20110805,000000,7.95031,8.01706,7.22378,7.50523,15324967.285995,0
+UYG.US,D,20110808,000000,7.01715,7.28883,5.99508,6.09606,32649487.252501,0
+UYG.US,D,20110809,000000,6.45354,7.02174,5.9917,7.00787,16457167.798429,0
+UYG.US,D,20110810,000000,6.70088,6.77131,6.14564,6.15064,28403532.618316,0
+UYG.US,D,20110811,000000,6.3397,7.05995,6.2073,6.83407,19016673.207415,0
+UYG.US,D,20110812,000000,7.09527,7.24344,6.6468,6.72622,24657655.085372,0
+UYG.US,D,20110815,000000,6.91249,7.16013,6.88904,7.15513,11624513.403035,0
+UYG.US,D,20110816,000000,6.91399,7.12231,6.80324,6.92337,21287553.015898,0
+UYG.US,D,20110817,000000,7.02503,7.15853,6.86809,6.97385,24198915.309733,0
+UYG.US,D,20110818,000000,6.49594,6.51271,6.19204,6.30049,21709683.25404,0
+UYG.US,D,20110819,000000,6.08319,6.47948,6.03719,6.06912,15541759.974524,0
+UYG.US,D,20110822,000000,6.36703,6.40226,5.92165,5.9461,28365085.888622,0
+UYG.US,D,20110823,000000,5.98282,6.33521,5.814,6.32135,38530148.041928,0
+UYG.US,D,20110824,000000,6.30857,6.66535,6.27285,6.63572,30618195.147365,0
+UYG.US,D,20110825,000000,7.02503,7.19026,6.39468,6.54214,39265169.250523,0
+UYG.US,D,20110826,000000,6.39468,6.77131,6.22287,6.68441,30801665.799987,0
+UYG.US,D,20110829,000000,6.91249,7.22049,6.90191,7.20452,14830470.919158,0
+UYG.US,D,20110830,000000,7.09527,7.24782,6.92337,7.13987,29129265.63264,0
+UYG.US,D,20110831,000000,7.26579,7.39698,7.15883,7.28784,10814518.114789,0
+UYG.US,D,20110901,000000,7.27716,7.34101,6.96487,6.9922,15591105.57381,0
+UYG.US,D,20110902,000000,6.59002,6.67873,6.4269,6.45224,9178484.9314671,0
+UYG.US,D,20110906,000000,6.03978,6.29002,6.00626,6.26657,27867403.251191,0
+UYG.US,D,20110907,000000,6.52458,6.84474,6.41653,6.82739,17795558.806771,0
+UYG.US,D,20110908,000000,6.66007,6.8211,6.52977,6.57047,24862942.520631,0
+UYG.US,D,20110909,000000,6.42979,6.50372,6.11411,6.17289,30555281.588022,0
+UYG.US,D,20110912,000000,5.93503,6.2955,5.93503,6.2943,32040210.975053,0
+UYG.US,D,20110913,000000,6.36425,6.48896,6.23045,6.37482,29079375.791475,0
+UYG.US,D,20110914,000000,6.48746,6.67483,6.23205,6.53406,24283579.500769,0
+UYG.US,D,20110915,000000,6.6919,6.84344,6.57905,6.83686,23076088.185972,0
+UYG.US,D,20110916,000000,6.87687,6.98462,6.6491,6.86291,18036444.471874,0
+UYG.US,D,20110919,000000,6.59102,6.63892,6.41323,6.52458,10588910.311485,0
+UYG.US,D,20110920,000000,6.57606,6.70357,6.49464,6.49594,18845072.640557,0
+UYG.US,D,20110921,000000,6.52338,6.53934,5.87187,5.88384,26505596.812334,0
+UYG.US,D,20110922,000000,5.62603,5.70406,5.35964,5.54582,46221209.896134,0
+UYG.US,D,20110923,000000,5.48765,5.69786,5.4659,5.66325,34824999.446334,0
+UYG.US,D,20110926,000000,5.80034,6.08888,5.67591,6.06084,20124964.161809,0
+UYG.US,D,20110927,000000,6.31316,6.43179,6.04916,6.13886,25639822.244105,0
+UYG.US,D,20110928,000000,6.16979,6.21469,5.77569,5.79096,17078222.953515,0
+UYG.US,D,20110929,000000,6.08418,6.14664,5.78487,6.07949,23432300.008137,0
+UYG.US,D,20110930,000000,5.86549,5.96785,5.68141,5.683,20411321.586674,0
+UYG.US,D,20111003,000000,5.61496,5.79415,5.16628,5.17247,35961595.989853,0
+UYG.US,D,20111004,000000,5.04886,5.60328,4.87635,5.58033,47549106.95886,0
+UYG.US,D,20111005,000000,5.5523,5.76941,5.32263,5.70126,41039596.227809,0
+UYG.US,D,20111006,000000,5.65546,6.06683,5.52725,6.04428,28835686.72944,0
+UYG.US,D,20111007,000000,6.10134,6.11262,5.62603,5.65417,30946277.782928,0
+UYG.US,D,20111010,000000,5.89292,6.20082,5.88833,6.19034,16559229.688415,0
+UYG.US,D,20111011,000000,6.03978,6.28532,6.01115,6.17787,19992971.975357,0
+UYG.US,D,20111012,000000,6.31316,6.66167,6.29151,6.45534,23477745.708436,0
+UYG.US,D,20111013,000000,6.28014,6.32713,6.03789,6.23175,21542841.546187,0
+UYG.US,D,20111014,000000,6.39638,6.45823,6.18715,6.38749,17101398.83742,0
+UYG.US,D,20111017,000000,6.28532,6.30668,5.97703,6.00297,15560424.56433,0
+UYG.US,D,20111018,000000,6.0779,6.66955,6.01395,6.54084,15048578.608321,0
+UYG.US,D,20111019,000000,6.53106,6.71703,6.30668,6.3397,30157209.246404,0
+UYG.US,D,20111020,000000,6.33521,6.56109,6.19034,6.52338,17476180.032118,0
+UYG.US,D,20111021,000000,6.69538,6.85831,6.65707,6.85373,20117309.69546,0
+UYG.US,D,20111024,000000,6.90321,7.18766,6.87069,7.15883,23519176.246735,0
+UYG.US,D,20111025,000000,7.00468,7.00787,6.69868,6.75385,8364257.9872153,0
+UYG.US,D,20111026,000000,6.9922,7.04528,6.70616,6.97255,16404058.611197,0
+UYG.US,D,20111027,000000,7.56869,7.86381,7.3899,7.74199,16697838.974098,0
+UYG.US,D,20111028,000000,7.64412,7.79597,7.56211,7.72264,8302466.989389,0
+UYG.US,D,20111031,000000,7.44747,7.51621,7.20033,7.21301,4132171.9992094,0
+UYG.US,D,20111101,000000,6.58404,6.91688,6.54872,6.59002,10947606.803295,0
+UYG.US,D,20111102,000000,6.87218,6.98892,6.72891,6.93224,6231635.6616544,0
+UYG.US,D,20111103,000000,7.12431,7.22248,6.71853,7.18357,9711124.3350166,0
+UYG.US,D,20111104,000000,7.02813,7.06793,6.84275,7.01875,4275381.7825412,0
+UYG.US,D,20111107,000000,6.97555,7.11353,6.84874,7.0817,14347912.793603,0
+UYG.US,D,20111108,000000,7.21001,7.37762,7.03092,7.33912,21768506.479854,0
+UYG.US,D,20111109,000000,6.95389,6.97555,6.56917,6.59002,16047355.668368,0
+UYG.US,D,20111110,000000,6.82878,6.83536,6.19952,6.66475,9619406.0475861,0
+UYG.US,D,20111111,000000,6.84275,7.02035,6.83956,6.96028,11337145.672803,0
+UYG.US,D,20111114,000000,6.86619,6.88166,6.61297,6.69538,10573491.12721,0
+UYG.US,D,20111115,000000,6.58234,6.85971,6.57047,6.76133,12799283.051877,0
+UYG.US,D,20111116,000000,6.62665,6.75216,6.44586,6.47509,13464517.016407,0
+UYG.US,D,20111117,000000,6.48936,6.50702,6.15163,6.21469,10605409.961221,0
+UYG.US,D,20111118,000000,6.29002,6.33352,6.18715,6.27924,11902423.552479,0
+UYG.US,D,20111121,000000,6.03789,6.06842,5.88384,5.97533,6928038.7494672,0
+UYG.US,D,20111122,000000,5.97533,6.02701,5.85292,5.88095,10071806.35751,0
+UYG.US,D,20111123,000000,5.75234,5.75384,5.54442,5.5542,11842485.783444,0
+UYG.US,D,20111125,000000,5.5542,5.74276,5.54292,5.597,5111559.8158992,0
+UYG.US,D,20111128,000000,5.99698,6.01115,5.80034,5.91707,6580406.5046162,0
+UYG.US,D,20111129,000000,5.89572,5.97075,5.82229,5.8561,11108475.882501,0
+UYG.US,D,20111130,000000,6.26427,6.57367,6.21089,6.54543,14738151.259485,0
+UYG.US,D,20111201,000000,6.45823,6.52209,6.33182,6.45673,8954997.9676016,0
+UYG.US,D,20111202,000000,6.58404,6.83956,6.57636,6.6023,7317533.5183443,0
+UYG.US,D,20111205,000000,6.86619,6.99979,6.74368,6.83956,12526285.11136,0
+UYG.US,D,20111206,000000,6.76133,6.91688,6.70786,6.83956,8451159.2829902,0
+UYG.US,D,20111207,000000,6.7337,7.0408,6.6474,6.99052,13505120.667874,0
+UYG.US,D,20111208,000000,6.85522,6.86949,6.4718,6.5147,9932924.4497443,0
+UYG.US,D,20111209,000000,6.6474,6.85043,6.6004,6.79476,12514663.59279,0
+UYG.US,D,20111212,000000,6.57835,6.59002,6.40535,6.49954,6993850.9230157,0
+UYG.US,D,20111213,000000,6.62355,6.65847,6.19762,6.31316,12760217.911062,0
+UYG.US,D,20111214,000000,6.19464,6.42071,6.19464,6.294,14631852.702057,0
+UYG.US,D,20111215,000000,6.48018,6.48616,6.30208,6.31965,13565550.55986,0
+UYG.US,D,20111216,000000,6.41653,6.55202,6.34438,6.39966,12406727.298291,0
+UYG.US,D,20111219,000000,6.41911,6.43958,6.10444,6.13706,9289629.5468758,0
+UYG.US,D,20111220,000000,6.35656,6.62036,6.34738,6.58554,15075547.146497,0
+UYG.US,D,20111221,000000,6.56917,6.68491,6.48128,6.66167,6738822.9873644,0
+UYG.US,D,20111222,000000,6.72023,6.92456,6.69409,6.90002,5741735.7833167,0
+UYG.US,D,20111223,000000,6.98134,6.9934,6.87687,6.9934,4668839.5944905,0
+UYG.US,D,20111227,000000,6.90631,7.03092,6.90631,6.92895,6030771.3192315,0
+UYG.US,D,20111228,000000,6.93834,6.94122,6.71575,6.72303,7992982.792685,0
+UYG.US,D,20111229,000000,6.76613,6.92337,6.75845,6.91249,7003080.9846376,0
+UYG.US,D,20111230,000000,6.86809,6.91937,6.83407,6.83407,4319066.4644595,0
+UYG.US,D,20120103,000000,7.13209,7.28055,7.10096,7.13049,5556354.7715413,0
+UYG.US,D,20120104,000000,7.02374,7.10865,6.93224,7.06923,6331889.4257675,0
+UYG.US,D,20120105,000000,6.9507,7.31077,6.88625,7.23794,7577869.566315,0
+UYG.US,D,20120106,000000,7.25481,7.26579,7.07721,7.16351,8135211.336976,0
+UYG.US,D,20120109,000000,7.22747,7.28314,7.14965,7.22448,9701164.6084083,0
+UYG.US,D,20120110,000000,7.44547,7.50493,7.3852,7.4747,11951690.973374,0
+UYG.US,D,20120111,000000,7.39529,7.60411,7.35009,7.58684,8150240.6315811,0
+UYG.US,D,20120112,000000,7.65949,7.69979,7.46852,7.64092,9107467.8811673,0
+UYG.US,D,20120113,000000,7.36157,7.54863,7.32016,7.54355,11713846.247239,0
+UYG.US,D,20120117,000000,7.57188,7.6936,7.41405,7.47021,10382183.591994,0
+UYG.US,D,20120118,000000,7.4299,7.67664,7.38252,7.66417,3327459.7661069,0
+UYG.US,D,20120119,000000,7.80845,7.8241,7.71625,7.79158,13996277.414197,0
+UYG.US,D,20120120,000000,7.71765,7.87678,7.68592,7.869,6714305.0410737,0
+UYG.US,D,20120123,000000,7.88008,8.01647,7.81932,7.91181,8422226.2621589,0
+UYG.US,D,20120124,000000,7.75177,7.92268,7.6936,7.90681,5595575.2668527,0
+UYG.US,D,20120125,000000,7.81802,7.98194,7.78709,7.94643,5331653.0357478,0
+UYG.US,D,20120126,000000,8.04161,8.09987,7.77202,7.84725,8388585.4989628,0
+UYG.US,D,20120127,000000,7.75637,7.93535,7.75307,7.89285,4018004.4859993,0
+UYG.US,D,20120130,000000,7.7401,7.7851,7.64092,7.75637,8730569.856178,0
+UYG.US,D,20120131,000000,7.86252,7.88108,7.72194,7.81932,9495111.4258273,0
+UYG.US,D,20120201,000000,7.94044,8.14298,7.94044,8.06465,11583213.162054,0
+UYG.US,D,20120202,000000,8.12392,8.22449,8.06326,8.17032,7606879.7632506,0
+UYG.US,D,20120203,000000,8.42962,8.5699,8.40149,8.55943,10790083.358325,0
+UYG.US,D,20120206,000000,8.46514,8.50475,8.40279,8.49158,5371324.5602403,0
+UYG.US,D,20120207,000000,8.42014,8.53548,8.38123,8.47772,6620927.9685435,0
+UYG.US,D,20120208,000000,8.52211,8.58696,8.4402,8.57608,7587285.0510445,0
+UYG.US,D,20120209,000000,8.66488,8.70479,8.46384,8.54825,8370362.9177547,0
+UYG.US,D,20120210,000000,8.36307,8.42514,8.31698,8.39819,4245510.621013,0
+UYG.US,D,20120213,000000,8.59455,8.59624,8.48839,8.53388,4789755.5065386,0
+UYG.US,D,20120214,000000,8.46384,8.46983,8.25971,8.39181,3522000.6794092,0
+UYG.US,D,20120215,000000,8.45247,8.50175,8.27078,8.30591,7176064.7076519,0
+UYG.US,D,20120216,000000,8.26141,8.53877,8.24305,8.5253,7745007.9511408,0
+UYG.US,D,20120217,000000,8.57608,8.64183,8.54645,8.62038,5438119.9774039,0
+UYG.US,D,20120221,000000,8.63076,8.68923,8.5253,8.58995,5104746.2684016,0
+UYG.US,D,20120222,000000,8.53548,8.58058,8.39181,8.39819,3006984.4894003,0
+UYG.US,D,20120223,000000,8.41695,8.56212,8.36108,8.55773,3370451.8676602,0
+UYG.US,D,20120224,000000,8.59624,8.6129,8.48709,8.52042,4960594.3352246,0
+UYG.US,D,20120227,000000,8.38732,8.66159,8.32456,8.63236,5794224.5548522,0
+UYG.US,D,20120228,000000,8.64183,8.70809,8.55943,8.6583,6601264.0985296,0
+UYG.US,D,20120229,000000,8.69511,8.81354,8.55992,8.57678,9576250.5732405,0
+UYG.US,D,20120301,000000,8.66029,8.80965,8.64473,8.77314,3889916.2076829,0
+UYG.US,D,20120302,000000,8.74939,8.79549,8.66189,8.68384,6103089.3381474,0
+UYG.US,D,20120305,000000,8.63405,8.65401,8.54825,8.63854,2463292.866337,0
+UYG.US,D,20120306,000000,8.41047,8.44599,8.2186,8.26041,7195038.001875,0
+UYG.US,D,20120307,000000,8.34731,8.46794,8.29912,8.45087,1727795.5713836,0
+UYG.US,D,20120308,000000,8.55943,8.62158,8.46963,8.60562,4873197.9096373,0
+UYG.US,D,20120309,000000,8.64024,8.81354,8.61141,8.73223,6803501.5742376,0
+UYG.US,D,20120312,000000,8.73193,8.73512,8.59783,8.70289,5248137.465693,0
+UYG.US,D,20120313,000000,8.83549,9.3129,8.80965,9.30392,5653339.0752342,0
+UYG.US,D,20120314,000000,9.30093,9.38354,9.14399,9.30592,5850018.8691424,0
+UYG.US,D,20120315,000000,9.38643,9.61102,9.23887,9.58707,6365711.6029231,0
+UYG.US,D,20120316,000000,9.64594,9.67388,9.54317,9.63097,10935540.269267,0
+UYG.US,D,20120319,000000,9.61402,9.91432,9.56213,9.74371,8496489.7202764,0
+UYG.US,D,20120320,000000,9.62698,9.82453,9.58109,9.77165,12120182.445743,0
+UYG.US,D,20120321,000000,9.85646,9.86644,9.66788,9.70081,10520409.001729,0
+UYG.US,D,20120322,000000,9.53719,9.58508,9.39143,9.46006,8008557.3314559,0
+UYG.US,D,20120323,000000,9.44371,9.63397,9.38553,9.61402,12484915.712571,0
+UYG.US,D,20120326,000000,9.78961,9.90934,9.73374,9.90435,11396329.721962,0
+UYG.US,D,20120327,000000,9.91034,9.94425,9.73873,9.7517,9341853.7146251,0
+UYG.US,D,20120328,000000,9.7497,9.84648,9.60104,9.80059,11580894.872063,0
+UYG.US,D,20120329,000000,9.64793,9.69283,9.45946,9.63696,12329493.0613,0
+UYG.US,D,20120330,000000,9.73274,9.74371,9.55714,9.69583,9328024.157642,0
+UYG.US,D,20120402,000000,9.65692,9.92729,9.61402,9.85446,8910508.4491667,0
+UYG.US,D,20120403,000000,9.81356,9.85646,9.62898,9.78761,12076799.452232,0
+UYG.US,D,20120404,000000,9.5731,9.62598,9.41606,9.50227,8427749.8661982,0
+UYG.US,D,20120405,000000,9.40908,9.55814,9.38164,9.46804,6837692.5930347,0
+UYG.US,D,20120409,000000,9.14099,9.28028,9.08991,9.18529,5989197.4538814,0
+UYG.US,D,20120410,000000,9.17552,9.24675,8.79359,8.79549,18127258.696368,0
+UYG.US,D,20120411,000000,9.02985,9.11585,8.98306,9.05719,8390705.3361145,0
+UYG.US,D,20120412,000000,9.08672,9.39841,9.06178,9.38254,8697771.0141201,0
+UYG.US,D,20120413,000000,9.3559,9.3559,9.00011,9.01139,8245797.6784872,0
+UYG.US,D,20120416,000000,9.16404,9.24187,8.99054,9.13341,9852168.1759916,0
+UYG.US,D,20120417,000000,9.2661,9.43373,9.21173,9.37965,6429328.7677898,0
+UYG.US,D,20120418,000000,9.26422,9.38553,9.2274,9.24775,6085700.659781,0
+UYG.US,D,20120419,000000,9.33295,9.34852,9.06178,9.1805,9733013.2823244,0
+UYG.US,D,20120420,000000,9.26252,9.28795,9.12812,9.12812,5170390.0577226,0
+UYG.US,D,20120423,000000,8.86792,8.98775,8.81484,8.97408,7470379.2895611,0
+UYG.US,D,20120424,000000,8.99553,9.17552,8.99553,9.16105,6807614.9603702,0
+UYG.US,D,20120425,000000,9.3129,9.39143,9.20794,9.36478,7818135.8180086,0
+UYG.US,D,20120426,000000,9.30791,9.54317,9.30193,9.52322,8373912.0162673,0
+UYG.US,D,20120427,000000,9.59007,9.60005,9.40619,9.53719,6778153.7342534,0
+UYG.US,D,20120430,000000,9.49329,9.50626,9.32906,9.41606,4395950.9032632,0
+UYG.US,D,20120501,000000,9.41606,9.76168,9.41307,9.60503,8469743.6898304,0
+UYG.US,D,20120502,000000,9.48331,9.51624,9.32517,9.46804,6488600.0159237,0
+UYG.US,D,20120503,000000,9.48531,9.50227,9.25962,9.29713,5718213.1080858,0
+UYG.US,D,20120504,000000,9.19018,9.21652,8.99393,9.03603,11941583.910566,0
+UYG.US,D,20120507,000000,8.93397,9.18529,8.93397,9.11914,7569810.1759902,0
+UYG.US,D,20120508,000000,9.02206,9.09899,8.8752,9.03284,8288926.0910819,0
+UYG.US,D,20120509,000000,8.81354,8.98306,8.72206,8.85145,5868528.1044524,0
+UYG.US,D,20120510,000000,9.04441,9.08343,8.88927,8.92768,5671244.9337283,0
+UYG.US,D,20120511,000000,8.59624,8.90723,8.58377,8.77354,5210262.0396289,0
+UYG.US,D,20120514,000000,8.5683,8.61869,8.44309,8.45347,5242514.635234,0
+UYG.US,D,20120515,000000,8.46185,8.55284,8.33793,8.36706,6842553.6853211,0
+UYG.US,D,20120516,000000,8.45347,8.528,8.14178,8.14986,7722562.7345095,0
+UYG.US,D,20120517,000000,8.12782,8.14178,7.79298,7.79298,8920825.9922587,0
+UYG.US,D,20120518,000000,7.85145,7.85314,7.58026,7.61558,8950337.332729,0
+UYG.US,D,20120521,000000,7.66687,7.85943,7.56111,7.80016,7673059.7761536,0
+UYG.US,D,20120522,000000,7.88108,8.11724,7.81932,7.92438,8510296.2246568,0
+UYG.US,D,20120523,000000,7.77182,7.99941,7.64951,7.98194,8161824.0632417,0
+UYG.US,D,20120524,000000,8.05617,8.07124,7.83718,8.01038,4649024.3791292,0
+UYG.US,D,20120525,000000,7.99621,8.06326,7.90681,7.95421,7559171.9010359,0
+UYG.US,D,20120529,000000,8.08342,8.16682,8.02295,8.16343,8247949.588825,0
+UYG.US,D,20120530,000000,7.98364,7.99771,7.80355,7.80964,9507975.7803626,0
+UYG.US,D,20120531,000000,7.82241,8.01417,7.67106,7.89803,9242823.7430236,0
+UYG.US,D,20120601,000000,7.60819,7.63394,7.33124,7.3469,11306757.331147,0
+UYG.US,D,20120604,000000,7.36685,7.39409,7.14646,7.22079,8563608.8761634,0
+UYG.US,D,20120605,000000,7.19255,7.47131,7.18506,7.44148,6261020.713954,0
+UYG.US,D,20120606,000000,7.59523,7.85903,7.54225,7.85145,4510000.146599,0
+UYG.US,D,20120607,000000,8.07782,8.11115,7.79577,7.825,5285516.7596579,0
+UYG.US,D,20120608,000000,7.76813,7.99811,7.68981,7.99481,5098572.1800543,0
+UYG.US,D,20120611,000000,8.19316,8.20045,7.70378,7.71725,6617118.2753928,0
+UYG.US,D,20120612,000000,7.75447,7.94174,7.6514,7.93216,9617583.889694,0
+UYG.US,D,20120613,000000,7.86551,8.06196,7.79597,7.85623,9401036.7614969,0
+UYG.US,D,20120614,000000,7.88996,8.12013,7.85743,8.0464,7662942.6904755,0
+UYG.US,D,20120615,000000,8.12043,8.25651,8.03253,8.23646,5174985.5439355,0
+UYG.US,D,20120618,000000,8.15305,8.31309,8.10177,8.19895,5442454.8689789,0
+UYG.US,D,20120619,000000,8.30661,8.51882,8.27508,8.4399,4855450.4125001,0
+UYG.US,D,20120620,000000,8.49098,8.57988,8.32786,8.49098,5709937.223754,0
+UYG.US,D,20120621,000000,8.50275,8.57868,8.10057,8.12652,6601189.9292865,0
+UYG.US,D,20120622,000000,8.22578,8.32007,8.1762,8.27248,4456788.7260865,0
+UYG.US,D,20120625,000000,8.06366,8.06366,7.88806,7.96189,4520483.0670575,0
+UYG.US,D,20120626,000000,8.02166,8.12182,7.92598,8.05169,5920192.9960169,0
+UYG.US,D,20120627,000000,8.10337,8.2643,8.03253,8.218,7866147.3732053,0
+UYG.US,D,20120628,000000,8.0464,8.22908,7.95731,8.21481,8175470.2016911,0
+UYG.US,D,20120629,000000,8.58307,8.62408,8.48909,8.61839,5611787.2601996,0
+UYG.US,D,20120702,000000,8.68613,8.75907,8.55743,8.7449,5152363.92478,0
+UYG.US,D,20120703,000000,8.72784,8.89187,8.71068,8.85145,2942301.893379,0
+UYG.US,D,20120705,000000,8.77314,8.77932,8.62008,8.64473,3571327.2352408,0
+UYG.US,D,20120706,000000,8.44718,8.5725,8.43481,8.53478,3875080.3544822,0
+UYG.US,D,20120709,000000,8.46893,8.53478,8.3938,8.47682,3338357.6334121,0
+UYG.US,D,20120710,000000,8.59115,8.62736,8.26759,8.33883,4466347.5378671,0
+UYG.US,D,20120711,000000,8.34053,8.46584,8.3076,8.42732,4670532.4573507,0
+UYG.US,D,20120712,000000,8.29981,8.39211,8.20075,8.31079,6090612.8687079,0
+UYG.US,D,20120713,000000,8.37674,8.72634,8.37674,8.70011,3872229.850057,0
+UYG.US,D,20120716,000000,8.72634,8.77622,8.64024,8.68494,3575846.5476367,0
+UYG.US,D,20120717,000000,8.80875,8.81514,8.54456,8.79679,4164987.8801474,0
+UYG.US,D,20120718,000000,8.73133,8.81714,8.67136,8.72664,3079641.2813456,0
+UYG.US,D,20120719,000000,8.73682,8.77782,8.5277,8.57678,3763330.3576836,0
+UYG.US,D,20120720,000000,8.46245,8.4814,8.34202,8.35809,3435595.5157335,0
+UYG.US,D,20120723,000000,8.07484,8.2627,8.0464,8.22419,6018026.2368575,0
+UYG.US,D,20120724,000000,8.25433,8.25751,8.02375,8.15105,5227333.9952814,0
+UYG.US,D,20120725,000000,8.22738,8.29084,8.11255,8.19346,3911309.0228914,0
+UYG.US,D,20120726,000000,8.44539,8.4844,8.34471,8.41914,4162812.9172069,0
+UYG.US,D,20120727,000000,8.5247,8.81354,8.46115,8.73542,5615921.6943607,0
+UYG.US,D,20120730,000000,8.69511,8.82012,8.68054,8.71068,4149700.9977654,0
+UYG.US,D,20120731,000000,8.66828,8.71098,8.60063,8.63824,3585069.5932489,0
+UYG.US,D,20120801,000000,8.69341,8.73871,8.53478,8.54456,2910102.4189886,0
+UYG.US,D,20120802,000000,8.41605,8.51044,8.28026,8.43162,4772476.0774628,0
+UYG.US,D,20120803,000000,8.66628,8.84367,8.63525,8.79219,4480345.4790777,0
+UYG.US,D,20120806,000000,8.84807,8.93397,8.79679,8.80875,3410436.1057183,0
+UYG.US,D,20120807,000000,8.85625,8.99423,8.85625,8.8789,5183024.8885189,0
+UYG.US,D,20120808,000000,8.80576,8.93875,8.79039,8.88677,2313918.0152414,0
+UYG.US,D,20120809,000000,8.8345,8.94485,8.82352,8.86492,1631311.4089384,0
+UYG.US,D,20120810,000000,8.80576,8.89187,8.76884,8.86942,2268155.5922284,0
+UYG.US,D,20120813,000000,8.83619,8.88478,8.75259,8.86942,2227215.1723062,0
+UYG.US,D,20120814,000000,8.9637,8.99753,8.8345,8.8789,2719332.1096413,0
+UYG.US,D,20120815,000000,8.84367,8.9651,8.83749,8.92638,1928340.1842314,0
+UYG.US,D,20120816,000000,8.94933,9.06746,8.8756,9.03344,2912982.9920259,0
+UYG.US,D,20120817,000000,9.06996,9.09301,9.02206,9.09021,2049433.5010907,0
+UYG.US,D,20120820,000000,9.05609,9.12742,9.03184,9.12234,2651036.2687348,0
+UYG.US,D,20120821,000000,9.16204,9.33385,9.10707,9.16774,3594960.1620494,0
+UYG.US,D,20120822,000000,9.09639,9.1815,9.03045,9.12543,3045688.8068709,0
+UYG.US,D,20120823,000000,9.08253,9.11316,8.95741,8.97568,2920502.1496204,0
+UYG.US,D,20120824,000000,8.91352,9.10448,8.89316,9.05888,2300007.2730058,0
+UYG.US,D,20120827,000000,9.11166,9.13211,9.01788,9.06407,2269280.1583203,0
+UYG.US,D,20120828,000000,9.00999,9.14159,8.98775,9.05888,2780019.5894042,0
+UYG.US,D,20120829,000000,9.09021,9.14159,9.04222,9.10707,1606138.9691914,0
+UYG.US,D,20120830,000000,9.03344,9.06208,8.92768,9.01658,2753368.7762298,0
+UYG.US,D,20120831,000000,9.10378,9.15796,8.99153,9.11884,2723581.8068154,0
+UYG.US,D,20120904,000000,9.10189,9.20595,9.03703,9.15915,2377028.022851,0
+UYG.US,D,20120905,000000,9.15796,9.20794,9.09539,9.14738,2497063.9268521,0
+UYG.US,D,20120906,000000,9.23398,9.54517,9.23398,9.52921,3626463.0469266,0
+UYG.US,D,20120907,000000,9.58807,9.72975,9.58807,9.71079,4167824.3525537,0
+UYG.US,D,20120910,000000,9.68685,9.72775,9.55315,9.56014,2748239.0710088,0
+UYG.US,D,20120911,000000,9.56412,9.72476,9.53919,9.71178,2839554.4390373,0
+UYG.US,D,20120912,000000,9.79959,9.86344,9.7497,9.81654,3023116.2997817,0
+UYG.US,D,20120913,000000,9.79659,10.2935,9.74073,10.2366,6423411.2649323,0
+UYG.US,D,20120914,000000,10.3752,10.5559,10.3274,10.4102,6289300.2436161,0
+UYG.US,D,20120917,000000,10.3234,10.3952,10.1677,10.2067,3010040.4626749,0
+UYG.US,D,20120918,000000,10.1249,10.1747,10.048,10.1039,2683656.7036943,0
+UYG.US,D,20120919,000000,10.1577,10.2097,10.0779,10.0779,2605697.8131522,0
+UYG.US,D,20120920,000000,9.92829,9.98017,9.84049,9.9672,2232374.9461392,0
+UYG.US,D,20120921,000000,10.1299,10.1299,9.91832,9.92829,2065453.0553203,0
+UYG.US,D,20120924,000000,9.82054,10.0041,9.79959,9.92031,2894766.4245402,0
+UYG.US,D,20120925,000000,9.99415,10.0301,9.63895,9.64594,2802792.5539072,0
+UYG.US,D,20120926,000000,9.58607,9.63597,9.49129,9.51923,2831242.4723711,0
+UYG.US,D,20120927,000000,9.61501,9.76966,9.56812,9.69083,1643412.0207268,0
+UYG.US,D,20120928,000000,9.618,9.72077,9.54517,9.63097,2842696.6089997,0
+UYG.US,D,20121001,000000,9.74671,9.89936,9.64594,9.69083,2619802.9990793,0
+UYG.US,D,20121002,000000,9.79061,9.79859,9.65891,9.74671,2704367.9636957,0
+UYG.US,D,20121003,000000,9.7936,9.96022,9.70381,9.90335,3136976.1108615,0
+UYG.US,D,20121004,000000,10.0011,10.1707,9.9702,10.1567,4221216.1847387,0
+UYG.US,D,20121005,000000,10.2945,10.3254,10.0939,10.1747,2603274.2830184,0
+UYG.US,D,20121008,000000,10.069,10.1657,10.042,10.1349,1546588.0829651,0
+UYG.US,D,20121009,000000,10.1418,10.2097,9.95124,9.97419,3046971.7343196,0
+UYG.US,D,20121010,000000,9.9712,10.058,9.88739,9.98816,2822115.6463174,0
+UYG.US,D,20121011,000000,10.1687,10.2077,10.072,10.0899,2877327.6318204,0
+UYG.US,D,20121012,000000,9.96022,10.048,9.7946,9.84049,3424003.0634893,0
+UYG.US,D,20121015,000000,9.90834,10.041,9.80258,10.037,2945023.1027723,0
+UYG.US,D,20121016,000000,10.1079,10.2197,10.0879,10.1497,2726813.180327,0
+UYG.US,D,20121017,000000,10.2127,10.3992,10.1847,10.3792,2350342.1296292,0
+UYG.US,D,20121018,000000,10.3533,10.492,10.3274,10.4202,2703282.4867995,0
+UYG.US,D,20121019,000000,10.3553,10.3553,10.069,10.1527,2658850.0987276,0
+UYG.US,D,20121022,000000,10.1497,10.2047,9.98017,10.1418,3669503.2582591,0
+UYG.US,D,20121023,000000,9.88439,9.92031,9.7527,9.86044,4481960.1635465,0
+UYG.US,D,20121024,000000,9.96022,9.98517,9.81854,9.85346,3387271.2469712,0
+UYG.US,D,20121025,000000,10.0161,10.045,9.75369,9.89237,2559337.0247588,0
+UYG.US,D,20121026,000000,9.85047,9.8814,9.6629,9.78562,2629308.6896452,0
+UYG.US,D,20121031,000000,9.78861,9.88339,9.73274,9.87442,2292370.8478243,0
+UYG.US,D,20121101,000000,9.91134,10.1199,9.88339,10.1129,2688625.0406972,0
+UYG.US,D,20121102,000000,10.2386,10.2446,9.9712,9.99216,3666394.1637701,0
+UYG.US,D,20121105,000000,9.95124,9.98916,9.77365,9.94925,2847115.6926886,0
+UYG.US,D,20121106,000000,10.0141,10.2057,9.99415,10.1577,2308887.5364403,0
+UYG.US,D,20121107,000000,9.89537,9.89737,9.51124,9.55714,8992385.279863,0
+UYG.US,D,20121108,000000,9.64095,9.7527,9.4024,9.4024,8062364.1104876,0
+UYG.US,D,20121109,000000,9.34273,9.59805,9.30492,9.42983,5414351.741841,0
+UYG.US,D,20121112,000000,9.52122,9.52122,9.39541,9.4447,1681421.7532584,0
+UYG.US,D,20121113,000000,9.33006,9.55614,9.29525,9.33006,3078694.120065,0
+UYG.US,D,20121114,000000,9.37566,9.41008,8.94713,9.0057,6265876.7948051,0
+UYG.US,D,20121115,000000,8.96888,9.14738,8.94215,9.02626,7001670.7667309,0
+UYG.US,D,20121116,000000,9.06148,9.1835,8.91421,9.16304,6009009.6623815,0
+UYG.US,D,20121119,000000,9.37865,9.50027,9.36278,9.48231,6228726.0222921,0
+UYG.US,D,20121120,000000,9.44889,9.621,9.39941,9.58607,4240362.8746248,0
+UYG.US,D,20121121,000000,9.60104,9.61501,9.50027,9.60104,2325608.6916185,0
+UYG.US,D,20121123,000000,9.67986,9.82553,9.6629,9.82553,1758513.6654855,0
+UYG.US,D,20121126,000000,9.70281,9.77165,9.64793,9.76068,3225442.9790388,0
+UYG.US,D,20121127,000000,9.72376,9.7936,9.59405,9.61102,6465651.6511835,0
+UYG.US,D,20121128,000000,9.48431,9.68885,9.37066,9.68585,5474108.0969165,0
+UYG.US,D,20121129,000000,9.79659,9.83351,9.68785,9.77863,4573492.025582,0
+UYG.US,D,20121130,000000,9.73573,9.84149,9.71079,9.77664,3671731.3424143,0
+UYG.US,D,20121203,000000,9.86744,9.90036,9.7078,9.72975,5250179.1244534,0
+UYG.US,D,20121204,000000,9.72875,9.76866,9.59605,9.67288,4579326.3386127,0
+UYG.US,D,20121205,000000,9.74871,9.93727,9.65592,9.86244,5085583.5419224,0
+UYG.US,D,20121206,000000,9.87242,9.9253,9.81654,9.9233,3776656.7665578,0
+UYG.US,D,20121207,000000,10.0161,10.042,9.93029,10.037,5533687.0471807,0
+UYG.US,D,20121210,000000,9.9702,10.059,9.93527,10.0091,3993505.5831629,0
+UYG.US,D,20121211,000000,10.0859,10.1877,10.037,10.0879,4350623.4728384,0
+UYG.US,D,20121212,000000,10.1567,10.3114,10.1239,10.1567,5752086.401882,0
+UYG.US,D,20121213,000000,10.1389,10.1977,10.0121,10.048,4597066.8197406,0
+UYG.US,D,20121214,000000,10.042,10.06,9.96322,9.98317,3908173.8689384,0
+UYG.US,D,20121217,000000,10.072,10.3504,10.072,10.3504,6319412.956328,0
+UYG.US,D,20121218,000000,10.4222,10.6207,10.3802,10.6107,9822695.924717,0
+UYG.US,D,20121219,000000,10.6527,10.6715,10.503,10.507,7809228.4928233,0
+UYG.US,D,20121220,000000,10.5489,10.7783,10.492,10.7783,5838958.6313321,0
+UYG.US,D,20121221,000000,10.4252,10.6337,10.4252,10.5569,4997945.5651515,0
+UYG.US,D,20121224,000000,10.496,10.5688,10.471,10.5309,748832.72441121,0
+UYG.US,D,20121226,000000,10.6037,10.6037,10.4531,10.486,1853462.3241404,0
+UYG.US,D,20121227,000000,10.513,10.5619,10.1827,10.4382,2546297.2699863,0
+UYG.US,D,20121228,000000,10.2575,10.4292,10.2575,10.2855,1485341.3270175,0
+UYG.US,D,20121231,000000,10.2157,10.5449,10.1547,10.5419,3610922.5859161,0
+UYG.US,D,20130102,000000,10.891,11.1215,10.891,11.1116,4202031.407944,0
+UYG.US,D,20130103,000000,10.93,11.1785,10.93,11.1165,1351796.5978956,0
+UYG.US,D,20130104,000000,11.1265,11.392,11.1145,11.374,2944735.4463834,0
+UYG.US,D,20130107,000000,11.3321,11.337,11.2143,11.3141,2436111.843303,0
+UYG.US,D,20130108,000000,11.2792,11.3032,11.1715,11.2652,2413528.3110561,0
+UYG.US,D,20130109,000000,11.3221,11.4278,11.2283,11.2742,2145637.0231565,0
+UYG.US,D,20130110,000000,11.356,11.5177,11.337,11.5127,2947914.7009674,0
+UYG.US,D,20130111,000000,11.4588,11.4917,11.3341,11.4598,1943276.2661391,0
+UYG.US,D,20130114,000000,11.4568,11.4927,11.2992,11.4208,1083754.9669357,0
+UYG.US,D,20130115,000000,11.3121,11.5226,11.2952,11.5077,1745002.8357905,0
+UYG.US,D,20130116,000000,11.4778,11.5436,11.406,11.5147,2171235.434908,0
+UYG.US,D,20130117,000000,11.5077,11.5765,11.4248,11.5167,3330518.7462427,0
+UYG.US,D,20130118,000000,11.5306,11.5496,11.389,11.5326,1799524.2455027,0
+UYG.US,D,20130122,000000,11.4907,11.7481,11.4907,11.7451,2549041.5319822,0
+UYG.US,D,20130123,000000,11.7073,11.7541,11.6343,11.7302,1925685.1257847,0
+UYG.US,D,20130124,000000,11.7701,11.9387,11.7401,11.824,2313304.615555,0
+UYG.US,D,20130125,000000,11.9228,11.9238,11.789,11.9178,2536723.4238998,0
+UYG.US,D,20130128,000000,11.9248,11.9427,11.7571,11.832,1374329.0135019,0
+UYG.US,D,20130129,000000,11.815,11.9486,11.789,11.9357,1625290.6705127,0
+UYG.US,D,20130130,000000,11.8928,11.9238,11.785,11.826,2457625.9352468,0
+UYG.US,D,20130131,000000,11.793,11.8628,11.7391,11.825,2651781.9703144,0
+UYG.US,D,20130201,000000,11.9447,12.1572,11.9427,12.1183,2872257.0615365,0
+UYG.US,D,20130204,000000,11.9666,12.0235,11.837,11.8559,4845321.299377,0
+UYG.US,D,20130205,000000,11.9976,12.1671,11.9616,12.1163,2349988.3222937,0
+UYG.US,D,20130206,000000,12.0175,12.1841,11.9766,12.1831,3230652.8672254,0
+UYG.US,D,20130207,000000,12.1671,12.236,11.9327,12.0754,4970502.9451923,0
+UYG.US,D,20130208,000000,12.1013,12.1751,12.0943,12.1671,9356576.3093869,0
+UYG.US,D,20130211,000000,12.1591,12.2779,12.1233,12.241,4778543.9233807,0
+UYG.US,D,20130212,000000,12.264,12.4336,12.2091,12.4196,3399763.7530038,0
+UYG.US,D,20130213,000000,12.4675,12.4904,12.2959,12.3757,4143523.902557,0
+UYG.US,D,20130214,000000,12.2849,12.4615,12.264,12.4436,3816061.6826898,0
+UYG.US,D,20130215,000000,12.4745,12.4745,12.2879,12.3757,5353059.8829752,0
+UYG.US,D,20130219,000000,12.4076,12.5773,12.4076,12.5603,4408521.5876872,0
+UYG.US,D,20130220,000000,12.5453,12.5813,12.2071,12.2121,4850654.4688732,0
+UYG.US,D,20130221,000000,12.1533,12.1671,11.9636,12.0405,5140404.6354684,0
+UYG.US,D,20130222,000000,12.1891,12.3208,12.1621,12.3158,5340801.9121169,0
+UYG.US,D,20130225,000000,12.4675,12.4944,11.7063,11.7063,8042098.8682321,0
+UYG.US,D,20130226,000000,11.8399,11.8918,11.6155,11.837,10271895.932029,0
+UYG.US,D,20130227,000000,11.819,12.2191,11.8,12.1761,6638955.1037731,0
+UYG.US,D,20130228,000000,12.1433,12.3228,12.0923,12.1313,2614564.0445677,0
+UYG.US,D,20130301,000000,11.9596,12.25,11.8499,12.1981,8085422.7268054,0
+UYG.US,D,20130304,000000,12.1413,12.4066,12.1163,12.3976,3698533.5009362,0
+UYG.US,D,20130305,000000,12.5174,12.7299,12.4934,12.6031,8786266.9486225,0
+UYG.US,D,20130306,000000,12.7439,12.8137,12.6381,12.7439,6523848.4475791,0
+UYG.US,D,20130307,000000,12.7678,12.9044,12.7678,12.8826,5726635.3263297,0
+UYG.US,D,20130308,000000,12.9933,13.0422,12.8117,12.9674,5482224.6176042,0
+UYG.US,D,20130311,000000,12.9354,13.1509,12.9184,13.1339,3803779.6569419,0
+UYG.US,D,20130312,000000,13.1209,13.1209,12.9284,12.9863,2761103.4255441,0
+UYG.US,D,20130313,000000,12.9993,13.0951,12.9304,13.0681,3212859.264883,0
+UYG.US,D,20130314,000000,13.1379,13.2477,13.116,13.2357,4355343.242648,0
+UYG.US,D,20130315,000000,13.2088,13.3176,13.1239,13.2846,4465782.24796,0
+UYG.US,D,20130318,000000,12.9793,13.1739,12.9184,13.0531,6833822.76266,0
+UYG.US,D,20130319,000000,13.1449,13.1889,12.7977,12.9384,7698176.0878248,0
+UYG.US,D,20130320,000000,13.0521,13.1499,13.0312,13.0991,4400264.7468097,0
+UYG.US,D,20130321,000000,12.9684,13.0771,12.8326,12.8436,4033924.8138091,0
+UYG.US,D,20130322,000000,12.9544,13.0192,12.8756,12.9833,4490374.3634938,0
+UYG.US,D,20130325,000000,13.0991,13.1399,12.8506,12.9574,3270197.1012601,0
+UYG.US,D,20130326,000000,13.0092,13.1359,12.9773,13.1289,4920173.1000042,0
+UYG.US,D,20130327,000000,12.9773,13.0801,12.8936,13.0521,2354026.5368962,0
+UYG.US,D,20130328,000000,13.0432,13.1499,12.9883,13.119,2148748.1222198,0
+UYG.US,D,20130401,000000,13.0751,13.2158,12.9244,12.9983,2029454.9129371,0
+UYG.US,D,20130402,000000,13.0561,13.1719,13.0561,13.1091,2057610.1590026,0
+UYG.US,D,20130403,000000,13.1359,13.1389,12.6371,12.7089,3313820.6436671,0
+UYG.US,D,20130404,000000,12.7089,12.9504,12.7089,12.9374,2002219.7664013,0
+UYG.US,D,20130405,000000,12.5902,12.9044,12.5363,12.8686,2587494.2753984,0
+UYG.US,D,20130408,000000,12.8476,13.1289,12.7558,13.1239,2153286.4780699,0
+UYG.US,D,20130409,000000,13.1739,13.3046,13.0791,13.1799,2865196.9514199,0
+UYG.US,D,20130410,000000,13.2696,13.5071,13.2696,13.4792,2184047.6705157,0
+UYG.US,D,20130411,000000,13.4622,13.6787,13.4452,13.5709,2874293.7088615,0
+UYG.US,D,20130412,000000,13.4094,13.5151,13.3256,13.4522,3083684.5073834,0
+UYG.US,D,20130415,000000,13.3854,13.4702,12.8316,12.8316,5302273.9971706,0
+UYG.US,D,20130416,000000,13.1549,13.2617,12.9544,13.2377,2546093.8057113,0
+UYG.US,D,20130417,000000,12.9993,13.0232,12.5892,12.7728,3188026.6004525,0
+UYG.US,D,20130418,000000,12.7728,12.8207,12.4515,12.5523,3949905.0933584,0
+UYG.US,D,20130419,000000,12.6561,12.8956,12.5902,12.8896,2236027.28022,0
+UYG.US,D,20130422,000000,12.8896,12.9434,12.6731,12.9044,1449406.3287196,0
+UYG.US,D,20130423,000000,13.0461,13.3256,13.0452,13.3096,3085440.5143289,0
+UYG.US,D,20130424,000000,13.3116,13.5101,13.3116,13.4752,1014982.0373842,0
+UYG.US,D,20130425,000000,13.559,13.7366,13.5101,13.6049,1236108.6152013,0
+UYG.US,D,20130426,000000,13.5869,13.6249,13.3954,13.4832,923706.76083843,0
+UYG.US,D,20130429,000000,13.5819,13.6447,13.5121,13.6139,1212634.0497497,0
+UYG.US,D,20130430,000000,13.5849,13.7256,13.5361,13.7166,1705699.1506525,0
+UYG.US,D,20130501,000000,13.6737,13.6787,13.4094,13.4273,1901062.9416387,0
+UYG.US,D,20130502,000000,13.553,13.7007,13.5041,13.6687,1350100.7281742,0
+UYG.US,D,20130503,000000,13.9062,14.0589,13.8792,13.9242,2204471.2741282,0
+UYG.US,D,20130506,000000,13.988,14.2175,13.988,14.2005,1499701.0938603,0
+UYG.US,D,20130507,000000,14.896,14.896,14.1567,14.3812,1884837.9185599,0
+UYG.US,D,20130508,000000,14.3252,14.5777,14.2933,14.5537,1752629.2381012,0
+UYG.US,D,20130509,000000,14.5238,14.5657,14.3142,14.3632,1380609.3442785,0
+UYG.US,D,20130510,000000,14.3172,14.4779,14.3172,14.4739,790118.93337244,0
+UYG.US,D,20130513,000000,14.453,14.6115,14.3822,14.5517,1423869.0564793,0
+UYG.US,D,20130514,000000,14.5657,15.0097,14.5657,15.0097,1327461.0678513,0
+UYG.US,D,20130515,000000,14.9248,15.306,14.9248,15.2501,2505144.3652053,0
+UYG.US,D,20130516,000000,15.1693,15.335,15.0117,15.0785,2518543.9410356,0
+UYG.US,D,20130517,000000,15.2451,15.4616,15.2102,15.4516,2276047.6006127,0
+UYG.US,D,20130520,000000,15.5125,15.6063,15.3858,15.4766,1916803.860063,0
+UYG.US,D,20130521,000000,15.5195,15.6641,15.4686,15.5335,1324297.8498605,0
+UYG.US,D,20130522,000000,15.6791,15.9475,15.0356,15.1643,3726713.8041784,0
+UYG.US,D,20130523,000000,14.7323,15.0945,14.6495,14.9488,3102320.030864,0
+UYG.US,D,20130524,000000,14.7702,14.9797,14.6814,14.9678,1345477.1779232,0
+UYG.US,D,20130528,000000,15.4158,15.5035,15.0695,15.1923,2528196.9678007,0
+UYG.US,D,20130529,000000,15.0805,15.2611,14.889,15.1453,2670693.1227391,0
+UYG.US,D,20130530,000000,15.1453,15.5315,15.1343,15.4257,3379223.8840913,0
+UYG.US,D,20130531,000000,15.3738,15.4586,14.9518,14.9518,1395210.662305,0
+UYG.US,D,20130603,000000,15.0715,15.1055,14.5907,14.9957,2401301.4110969,0
+UYG.US,D,20130604,000000,15.0007,15.1793,14.6625,14.7343,2124905.7174138,0
+UYG.US,D,20130605,000000,14.7004,14.7702,14.1975,14.2833,4376032.4523338,0
+UYG.US,D,20130606,000000,14.2245,14.7024,14.1067,14.6904,2324676.564644,0
+UYG.US,D,20130607,000000,14.853,15.1294,14.7183,15.0905,2816006.7066297,0
+UYG.US,D,20130610,000000,15.2352,15.2481,15.0047,15.1433,2351690.2057375,0
+UYG.US,D,20130611,000000,14.889,14.9458,14.6235,14.6425,2828412.0136872,0
+UYG.US,D,20130612,000000,14.9039,14.9039,14.3023,14.3692,2517418.3726568,0
+UYG.US,D,20130613,000000,14.3162,14.9448,14.2624,14.9079,3786326.832203,0
+UYG.US,D,20130614,000000,14.866,14.9728,14.5367,14.5907,2595462.4575998,0
+UYG.US,D,20130617,000000,14.8171,14.9698,14.6894,14.843,2604068.0943774,0
+UYG.US,D,20130618,000000,14.833,15.1125,14.833,15.0336,2333943.7108874,0
+UYG.US,D,20130619,000000,15.0386,15.0805,14.6046,14.6205,3845081.9024962,0
+UYG.US,D,20130620,000000,14.3182,14.426,13.8712,13.9561,8641067.6254579,0
+UYG.US,D,20130621,000000,14.1547,14.1885,13.7037,14.0189,3994271.3304839,0
+UYG.US,D,20130624,000000,13.6447,13.8454,13.2657,13.553,4281284.2510927,0
+UYG.US,D,20130625,000000,13.8682,14.1507,13.7236,14.0319,3911938.459171,0
+UYG.US,D,20130626,000000,14.3442,14.403,14.1477,14.3232,4893776.8677455,0
+UYG.US,D,20130627,000000,14.455,14.7562,14.455,14.7173,4189064.8201276,0
+UYG.US,D,20130628,000000,14.6325,14.6944,14.413,14.5437,1956568.597253,0
+UYG.US,D,20130701,000000,14.7054,14.9518,14.6735,14.6964,2289531.3685568,0
+UYG.US,D,20130702,000000,14.6964,14.9668,14.5727,14.7393,2686614.452836,0
+UYG.US,D,20130703,000000,14.5208,14.7113,14.454,14.6555,810561.58043918,0
+UYG.US,D,20130705,000000,14.87,15.1125,14.6924,15.1065,3259211.0326928,0
+UYG.US,D,20130708,000000,15.2591,15.3978,15.2022,15.287,4288299.2582912,0
+UYG.US,D,20130709,000000,15.5195,15.5425,15.2541,15.5235,2444314.5606786,0
+UYG.US,D,20130710,000000,15.4686,15.4985,15.2152,15.3558,2826629.9472779,0
+UYG.US,D,20130711,000000,15.733,15.733,15.4686,15.6731,3600889.6923518,0
+UYG.US,D,20130712,000000,15.7809,15.8756,15.7021,15.8668,2126695.8021197,0
+UYG.US,D,20130715,000000,16.0273,16.0573,15.8707,16.0014,2277775.5435202,0
+UYG.US,D,20130716,000000,16.0663,16.0813,15.75,15.8588,1361113.8584923,0
+UYG.US,D,20130717,000000,15.9206,16.0803,15.8568,16.0044,1266958.0089092,0
+UYG.US,D,20130718,000000,16.1051,16.4164,16.1051,16.4104,2018087.9752835,0
+UYG.US,D,20130719,000000,16.3486,16.4104,16.2329,16.4005,1191867.6639596,0
+UYG.US,D,20130722,000000,16.3376,16.6209,16.3376,16.6111,1564554.0786835,0
+UYG.US,D,20130723,000000,16.6689,16.6878,16.4813,16.5212,1034864.4059791,0
+UYG.US,D,20130724,000000,16.5961,16.5961,16.17,16.2259,2426025.8285239,0
+UYG.US,D,20130725,000000,16.19,16.3256,16.0503,16.3077,1836851.4205399,0
+UYG.US,D,20130726,000000,16.1601,16.2748,15.9994,16.2668,1754770.1232815,0
+UYG.US,D,20130729,000000,16.187,16.1999,15.9565,16.0503,1379368.5128867,0
+UYG.US,D,20130730,000000,16.179,16.2598,15.9735,16.0523,1182922.2518655,0
+UYG.US,D,20130731,000000,16.0932,16.2788,15.9575,15.9695,2138156.9547579,0
+UYG.US,D,20130801,000000,16.2209,16.4993,16.2209,16.4554,1220031.9306087,0
+UYG.US,D,20130802,000000,16.3925,16.5741,16.3636,16.4564,1311627.9390166,0
+UYG.US,D,20130805,000000,16.3965,16.4953,16.3386,16.3905,839471.54866791,0
+UYG.US,D,20130806,000000,16.3816,16.3816,16.0932,16.1421,878929.58601461,0
+UYG.US,D,20130807,000000,15.9824,15.9824,15.7759,15.9176,2043826.7072247,0
+UYG.US,D,20130808,000000,16.0932,16.1571,15.7909,15.9844,1050253.5216421,0
+UYG.US,D,20130809,000000,15.8638,16.0653,15.8508,15.9236,620935.88292507,0
+UYG.US,D,20130812,000000,15.766,15.8588,15.6981,15.7799,915433.88336791,0
+UYG.US,D,20130813,000000,15.8538,15.9475,15.6133,15.8518,1218755.0168824,0
+UYG.US,D,20130814,000000,15.9356,15.9575,15.748,15.75,1035409.6501449,0
+UYG.US,D,20130815,000000,15.5425,15.5425,15.2022,15.278,1909515.2284946,0
+UYG.US,D,20130816,000000,15.2751,15.4098,15.1225,15.1753,841210.51673325,0
+UYG.US,D,20130819,000000,15.0775,15.1333,14.7952,14.7982,1700351.9491374,0
+UYG.US,D,20130820,000000,14.833,15.1833,14.7822,15.1005,1217187.4399059,0
+UYG.US,D,20130821,000000,14.9857,15.2531,14.8131,14.9468,1785642.569592,0
+UYG.US,D,20130822,000000,15.0645,15.296,15.0416,15.2531,703241.69248708,0
+UYG.US,D,20130823,000000,15.305,15.328,15.1603,15.3,744830.59214325,0
+UYG.US,D,20130826,000000,15.336,15.4098,15.1165,15.1255,931330.15628801,0
+UYG.US,D,20130827,000000,14.7802,14.863,14.434,14.454,2431276.8104803,0
+UYG.US,D,20130828,000000,14.3812,14.6445,14.3043,14.4839,1182766.8973698,0
+UYG.US,D,20130829,000000,14.4599,14.7263,14.427,14.5657,1058769.9548706,0
+UYG.US,D,20130830,000000,14.6165,14.6165,14.3262,14.401,1632647.4576019,0
+UYG.US,D,20130903,000000,14.7173,14.844,14.406,14.5727,1188285.4899737,0
+UYG.US,D,20130904,000000,14.5957,14.902,14.5238,14.7782,664783.93763559,0
+UYG.US,D,20130905,000000,14.8062,14.9728,14.7802,14.833,623299.27583463,0
+UYG.US,D,20130906,000000,14.9758,15.0237,14.5537,14.857,1130979.7267828,0
+UYG.US,D,20130909,000000,14.9738,15.1983,14.9258,15.1933,940995.21049788,0
+UYG.US,D,20130910,000000,15.4168,15.5495,15.4138,15.5335,954567.17970413,0
+UYG.US,D,20130911,000000,15.5105,15.6113,15.4277,15.5993,715006.53810726,0
+UYG.US,D,20130912,000000,15.6133,15.6293,15.3818,15.4158,898844.0277958,0
+UYG.US,D,20130913,000000,15.4128,15.5175,15.3948,15.5055,758336.41040293,0
+UYG.US,D,20130916,000000,15.8158,15.9186,15.76,15.8008,848726.6674664,0
+UYG.US,D,20130917,000000,15.7978,15.9645,15.7978,15.9595,675404.17142256,0
+UYG.US,D,20130918,000000,15.8836,16.4484,15.8188,16.3077,1389960.6826356,0
+UYG.US,D,20130919,000000,16.4204,16.4484,16.1141,16.1631,1531429.4933281,0
+UYG.US,D,20130920,000000,16.185,16.2379,15.9585,15.9785,1339426.3708855,0
+UYG.US,D,20130923,000000,15.8568,15.8568,15.5783,15.6063,1373664.4971749,0
+UYG.US,D,20130924,000000,15.6343,15.6941,15.4297,15.4556,600145.44224527,0
+UYG.US,D,20130925,000000,15.4886,15.6731,15.3558,15.5783,587716.08029808,0
+UYG.US,D,20130926,000000,15.6731,15.7689,15.4826,15.6263,500656.4231661,0
+UYG.US,D,20130927,000000,15.5055,15.5574,15.4188,15.5085,572649.70107141,0
+UYG.US,D,20130930,000000,15.1863,15.4208,15.1155,15.296,1274295.7525441,0
+UYG.US,D,20131001,000000,15.3898,15.6133,15.3638,15.5604,879145.07773452,0
+UYG.US,D,20131002,000000,15.3948,15.5365,15.28,15.5095,822190.11501794,0
+UYG.US,D,20131003,000000,15.4536,15.4746,15.0685,15.2511,1083834.1476141,0
+UYG.US,D,20131004,000000,15.289,15.4995,15.2521,15.4966,1261155.7690647,0
+UYG.US,D,20131007,000000,15.2292,15.337,15.1333,15.1653,633162.78288424,0
+UYG.US,D,20131008,000000,15.1683,15.1993,14.7523,14.7642,1490242.5107867,0
+UYG.US,D,20131009,000000,14.838,14.9718,14.6645,14.848,1217962.2078105,0
+UYG.US,D,20131010,000000,15.2461,15.6761,15.1913,15.6631,1512344.9452404,0
+UYG.US,D,20131011,000000,15.6273,15.8976,15.5185,15.8976,856913.34824897,0
+UYG.US,D,20131014,000000,15.6761,16.0573,15.6492,16.0293,750524.5849843,0
+UYG.US,D,20131015,000000,15.9974,16.0961,15.763,15.8028,617328.65176243,0
+UYG.US,D,20131016,000000,15.9874,16.4454,15.9645,16.4234,996364.55507074,0
+UYG.US,D,20131017,000000,16.2578,16.7866,16.2578,16.7656,1515104.2415423,0
+UYG.US,D,20131018,000000,16.8296,16.8944,16.6359,16.8584,1026063.3232231,0
+UYG.US,D,20131021,000000,16.8236,16.8814,16.7417,16.7936,935305.2268051,0
+UYG.US,D,20131022,000000,16.8664,17.053,16.8216,16.8704,514958.05735885,0
+UYG.US,D,20131023,000000,16.7307,16.7557,16.5681,16.6399,511807.86909983,0
+UYG.US,D,20131024,000000,16.7357,16.7577,16.5911,16.7507,357644.09038687,0
+UYG.US,D,20131025,000000,16.7377,16.8854,16.7098,16.8734,207745.04315406,0
+UYG.US,D,20131028,000000,16.9382,16.9382,16.7636,16.8335,333008.87650899,0
+UYG.US,D,20131029,000000,16.9422,16.9422,16.7886,16.9104,355829.95079133,0
+UYG.US,D,20131030,000000,16.9173,16.9372,16.6379,16.7198,755341.57663967,0
+UYG.US,D,20131031,000000,16.6819,16.6819,16.3686,16.3686,471078.93174917,0
+UYG.US,D,20131101,000000,16.4354,16.5093,16.2918,16.4624,443492.98473908,0
+UYG.US,D,20131104,000000,16.5262,16.5511,16.3806,16.4624,194869.66346101,0
+UYG.US,D,20131105,000000,16.3716,16.3965,16.2359,16.3097,277292.74061014,0
+UYG.US,D,20131106,000000,16.3985,16.5063,16.3676,16.4214,387979.31082823,0
+UYG.US,D,20131107,000000,16.5332,16.5461,16.0413,16.0483,625349.95517855,0
+UYG.US,D,20131108,000000,16.0633,16.6589,16.0633,16.6469,601933.52237701,0
+UYG.US,D,20131111,000000,16.6629,16.7387,16.5561,16.6849,208007.64236624,0
+UYG.US,D,20131112,000000,16.5681,16.6031,16.3157,16.4214,576993.61323003,0
+UYG.US,D,20131113,000000,16.2678,16.6938,16.2149,16.6898,410746.26160883,0
+UYG.US,D,20131114,000000,16.7068,16.9792,16.6928,16.9532,397395.79784491,0
+UYG.US,D,20131115,000000,17.053,17.1179,16.9552,17.0959,454595.31860642,0
+UYG.US,D,20131118,000000,17.1717,17.2874,16.9822,17.057,1470741.0112782,0
+UYG.US,D,20131119,000000,17.0271,17.1947,16.9742,17.0331,618371.03031457,0
+UYG.US,D,20131120,000000,17.0759,17.1877,16.8335,16.9193,637507.69732993,0
+UYG.US,D,20131121,000000,17.0271,17.4232,17.0251,17.3912,437898.21831789,0
+UYG.US,D,20131122,000000,17.3762,17.5479,17.3454,17.5309,853064.56590262,0
+UYG.US,D,20131125,000000,17.6287,17.6925,17.5169,17.5579,641299.34931333,0
+UYG.US,D,20131126,000000,17.5309,17.6666,17.5309,17.5559,332324.31444061,0
+UYG.US,D,20131127,000000,17.5679,17.6935,17.5439,17.6825,635868.95797152,0
+UYG.US,D,20131129,000000,17.7524,17.7524,17.5409,17.5409,199710.71000604,0
+UYG.US,D,20131202,000000,17.5847,17.7714,17.4282,17.4571,398556.44627123,0
+UYG.US,D,20131203,000000,17.3224,17.3882,17.0221,17.1617,963075.59463596,0
+UYG.US,D,20131204,000000,17.0609,17.3792,16.9712,17.2156,577749.33768033,0
+UYG.US,D,20131205,000000,17.1289,17.1767,16.9612,17.0041,1051828.1146281,0
+UYG.US,D,20131206,000000,17.2874,17.4651,17.2176,17.4302,1203443.0773237,0
+UYG.US,D,20131209,000000,17.505,17.5907,17.48,17.5279,525245.53183879,0
+UYG.US,D,20131210,000000,17.493,17.6017,17.4072,17.4072,458771.84882445,0
+UYG.US,D,20131211,000000,17.4302,17.4551,16.9382,16.9792,793193.95010125,0
+UYG.US,D,20131212,000000,16.9891,17.1099,16.8894,16.9652,526678.80234798,0
+UYG.US,D,20131213,000000,17.1019,17.1577,16.9612,17.0101,557463.04739642,0
+UYG.US,D,20131216,000000,17.1867,17.2844,17.1867,17.2007,442434.56959383,0
+UYG.US,D,20131217,000000,17.3034,17.3034,17.0251,17.0879,341180.52298552,0
+UYG.US,D,20131218,000000,17.1767,17.8342,16.8365,17.8062,1056738.3189809,0
+UYG.US,D,20131219,000000,17.6537,17.8023,17.6297,17.7025,691744.4575144,0
+UYG.US,D,20131220,000000,17.7344,17.9988,17.6766,17.906,1002707.0276457,0
+UYG.US,D,20131223,000000,18.0837,18.1844,18.0427,18.1195,459094.58526079,0
+UYG.US,D,20131224,000000,18.1505,18.2054,18.0857,18.2004,281764.94551364,0
+UYG.US,D,20131226,000000,18.2313,18.3082,18.1954,18.2502,431860.44101204,0
+UYG.US,D,20131227,000000,18.2602,18.2952,18.2004,18.2463,273157.30416194,0
+UYG.US,D,20131230,000000,18.2932,18.3231,18.1814,18.2223,390518.10397493,0
+UYG.US,D,20131231,000000,18.2702,18.389,18.2672,18.366,363424.2799159,0
+UYG.US,D,20140102,000000,18.2902,18.3112,18.0637,18.1545,898095.31935498,0
+UYG.US,D,20140103,000000,18.2143,18.4538,18.2143,18.336,534512.67808212,0
+UYG.US,D,20140106,000000,18.5237,18.5955,18.345,18.372,449446.56993109,0
+UYG.US,D,20140107,000000,18.5755,18.6005,18.358,18.4438,505315.05346449,0
+UYG.US,D,20140108,000000,18.4518,18.5655,18.388,18.5277,412809.97068465,0
+UYG.US,D,20140109,000000,18.6513,18.6523,18.4458,18.6413,330360.83407173,0
+UYG.US,D,20140110,000000,18.6623,18.6773,18.4588,18.6264,427392.24525682,0
+UYG.US,D,20140113,000000,18.6135,18.6135,18.0198,18.0837,913633.77579133,0
+UYG.US,D,20140114,000000,18.2642,18.4189,18.0997,18.377,373678.67892256,0
+UYG.US,D,20140115,000000,18.5446,18.78,18.5446,18.777,558494.40079079,0
+UYG.US,D,20140116,000000,18.6992,18.6992,18.4817,18.5187,324616.72687721,0
+UYG.US,D,20140117,000000,18.6284,18.6723,18.4358,18.4817,600485.21756178,0
+UYG.US,D,20140121,000000,18.6195,18.7501,18.391,18.5655,671127.41249759,0
+UYG.US,D,20140122,000000,18.6214,18.6893,18.5555,18.6244,228278.89834412,0
+UYG.US,D,20140123,000000,18.4718,18.4797,17.9579,18.1195,869174.3259685,0
+UYG.US,D,20140124,000000,17.898,17.898,17.2884,17.3014,1178282.6650215,0
+UYG.US,D,20140127,000000,17.3384,17.4441,16.8365,17.0071,923983.39206958,0
+UYG.US,D,20140128,000000,17.1557,17.48,17.1547,17.4232,582731.70670214,0
+UYG.US,D,20140129,000000,16.9612,17.3504,16.9612,17.0659,741269.46618579,0
+UYG.US,D,20140130,000000,17.3992,17.5917,17.2695,17.499,539534.13629964,0
+UYG.US,D,20140131,000000,17.0609,17.4072,16.9034,17.0999,504530.26268919,0
+UYG.US,D,20140203,000000,17.0739,17.1537,16.2239,16.2788,2018006.7900309,0
+UYG.US,D,20140204,000000,16.4364,16.7198,16.2948,16.5631,759775.69463453,0
+UYG.US,D,20140205,000000,16.4993,16.6259,16.3027,16.5411,432088.96246386,0
+UYG.US,D,20140206,000000,16.5761,17.0041,16.5761,16.9971,1192933.0951144,0
+UYG.US,D,20140207,000000,17.1239,17.4152,17.0321,17.4032,922969.07755537,0
+UYG.US,D,20140210,000000,17.4621,17.4621,17.2735,17.4571,468495.03568436,0
+UYG.US,D,20140211,000000,17.5499,17.8552,17.4451,17.7744,682738.90819617,0
+UYG.US,D,20140212,000000,17.8392,17.949,17.6935,17.7923,453032.75306528,0
+UYG.US,D,20140213,000000,17.5119,17.9519,17.503,17.926,525655.46725016,0
+UYG.US,D,20140214,000000,17.929,18.0357,17.8482,18.0088,464654.27163455,0
+UYG.US,D,20140218,000000,18.0807,18.1445,17.949,18.0997,426311.77979605,0
+UYG.US,D,20140219,000000,17.9749,18.2143,17.6267,17.6766,571685.50091068,0
+UYG.US,D,20140220,000000,17.6397,17.8072,17.499,17.7265,383143.27571856,0
+UYG.US,D,20140221,000000,17.8062,17.901,17.7135,17.7594,324691.89840741,0
+UYG.US,D,20140224,000000,17.7454,18.2173,17.7454,18.0327,492545.91620081,0
+UYG.US,D,20140225,000000,18.0088,18.0937,17.8252,17.8632,370523.4792282,0
+UYG.US,D,20140226,000000,17.934,18.0038,17.7125,17.8682,432088.96246386,0
+UYG.US,D,20140227,000000,17.8042,18.0248,17.7344,18.0108,218116.70974784,0
+UYG.US,D,20140228,000000,18.0158,18.393,18.0098,18.2193,741052.97217881,0
+UYG.US,D,20140303,000000,17.7614,17.9689,17.6895,17.905,983498.19596132,0
+UYG.US,D,20140304,000000,18.3191,18.6413,18.2672,18.5805,1086462.14431,0
+UYG.US,D,20140305,000000,18.5885,18.831,18.5885,18.793,489255.40775208,0
+UYG.US,D,20140306,000000,18.8808,19.0773,18.8808,19.0055,1385433.3519433,0
+UYG.US,D,20140307,000000,19.2131,19.2789,18.9816,19.1313,540294.87218528,0
+UYG.US,D,20140310,000000,19.0265,19.1602,18.9217,19.1113,416615.65468702,0
+UYG.US,D,20140311,000000,19.1442,19.1731,18.8518,18.9187,502689.06134276,0
+UYG.US,D,20140312,000000,18.7501,18.9018,18.5366,18.8968,612525.69212604,0
+UYG.US,D,20140313,000000,18.9995,19.0445,18.4199,18.4987,706390.87845902,0
+UYG.US,D,20140314,000000,18.369,18.6523,18.2722,18.348,613708.39086789,0
+UYG.US,D,20140317,000000,18.6583,18.782,18.5655,18.6903,635529.18265501,0
+UYG.US,D,20140318,000000,18.823,18.8918,18.6992,18.8808,661730.9712223,0
+UYG.US,D,20140319,000000,18.8528,19.0265,18.5316,18.7661,880495.15841695,0
+UYG.US,D,20140320,000000,18.6603,19.3118,18.6603,19.255,943772.54796709,0
+UYG.US,D,20140321,000000,19.4575,19.673,19.1971,19.258,834188.49352529,0
+UYG.US,D,20140324,000000,19.4166,19.4485,18.9945,19.1701,571315.65698209,0
+UYG.US,D,20140325,000000,19.3956,19.3956,18.9995,19.1721,368870.70785082,0
+UYG.US,D,20140326,000000,19.3697,19.3697,18.7561,18.7561,498156.7192151,0
+UYG.US,D,20140327,000000,18.6793,18.771,18.383,18.5555,1031886.611096,0
+UYG.US,D,20140328,000000,18.7152,18.9267,18.5835,18.6783,283817.62943169,0
+UYG.US,D,20140331,000000,18.9327,19.1093,18.8988,19.0823,339243.10208043,0
+UYG.US,D,20140401,000000,19.1781,19.269,19.0723,19.259,381452.41743254,0
+UYG.US,D,20140402,000000,19.2958,19.3448,19.1522,19.2908,248399.81126159,0
+UYG.US,D,20140403,000000,19.268,19.3138,19.0953,19.23,292878.30453874,0
+UYG.US,D,20140404,000000,19.4056,19.4246,18.771,18.788,405589.49463696,0
+UYG.US,D,20140407,000000,18.6553,18.7402,18.2213,18.2522,1228785.9058726,0
+UYG.US,D,20140408,000000,18.2642,18.369,18.0377,18.3211,669810.40728845,0
+UYG.US,D,20140409,000000,18.4718,18.6284,18.2522,18.6105,524230.21503753,0
+UYG.US,D,20140410,000000,18.6703,18.6703,17.7883,17.7903,1009639.8473044,0
+UYG.US,D,20140411,000000,17.467,17.7724,17.2665,17.3792,828923.47954992,0
+UYG.US,D,20140414,000000,17.7265,17.8252,17.3134,17.6377,539172.3106676,0
+UYG.US,D,20140415,000000,17.7474,18.0058,17.475,17.9639,572168.60327811,0
+UYG.US,D,20140416,000000,18.1145,18.2952,17.9749,18.2932,452242.95085462,0
+UYG.US,D,20140417,000000,18.351,18.3989,18.1745,18.3221,390831.81982764,0
+UYG.US,D,20140421,000000,18.2702,18.369,18.2552,18.3012,327623.5880853,0
+UYG.US,D,20140422,000000,18.2722,18.6463,18.2722,18.5595,360244.02304481,0
+UYG.US,D,20140423,000000,18.5376,18.6135,18.4767,18.5865,317430.32858987,0
+UYG.US,D,20140424,000000,18.7102,18.7332,18.4408,18.5755,474595.95707557,0
+UYG.US,D,20140425,000000,18.4378,18.4628,18.1575,18.1784,346270.13672374,0
+UYG.US,D,20140428,000000,18.2223,18.2572,17.7025,18.0258,433769.79787918,0
+UYG.US,D,20140429,000000,18.1475,18.33,18.1225,18.3112,369708.61984081,0
+UYG.US,D,20140430,000000,18.2672,18.4588,18.1994,18.4308,423391.11527592,0
+UYG.US,D,20140501,000000,18.385,18.5465,18.3162,18.4737,1109571.8772683,0
+UYG.US,D,20140502,000000,18.5805,18.777,18.4139,18.4867,442521.76856886,0
+UYG.US,D,20140505,000000,18.1884,18.386,18.0667,18.372,345907.30880463,0
+UYG.US,D,20140506,000000,18.2123,18.2243,17.899,17.907,727341.68506992,0
+UYG.US,D,20140507,000000,17.946,18.375,17.946,18.372,527902.59485967,0
+UYG.US,D,20140508,000000,18.335,18.6284,18.2752,18.4308,1078151.1799308,0
+UYG.US,D,20140509,000000,18.363,18.4388,18.2173,18.4189,275645.98295517,0
+UYG.US,D,20140512,000000,18.5227,18.81,18.5227,18.786,440141.33677913,0
+UYG.US,D,20140513,000000,18.797,18.8888,18.6813,18.6972,301517.01678959,0
+UYG.US,D,20140514,000000,18.5845,18.6753,18.383,18.394,232909.46460457,0
+UYG.US,D,20140515,000000,18.3062,18.3112,17.7834,18.0407,846862.41351739,0
+UYG.US,D,20140516,000000,18.0547,18.1235,17.8482,18.1235,262992.10870446,0
+UYG.US,D,20140519,000000,18.0587,18.325,17.9849,18.3112,220732.67899888,0
+UYG.US,D,20140520,000000,18.1784,18.2752,17.9659,18.0687,318944.78435167,0
+UYG.US,D,20140521,000000,18.2502,18.391,18.2313,18.3062,292160.66699707,0
+UYG.US,D,20140522,000000,18.3162,18.4897,18.2552,18.4308,235768.98961347,0
+UYG.US,D,20140523,000000,18.4897,18.5835,18.4378,18.5595,544862.29436038,0
+UYG.US,D,20140527,000000,18.6334,19.0135,18.6334,18.9058,562861.36555201,0
+UYG.US,D,20140528,000000,18.8628,18.8918,18.7412,18.812,249051.29785668,0
+UYG.US,D,20140529,000000,18.8439,18.8868,18.7481,18.8798,193257.98585348,0
+UYG.US,D,20140530,000000,18.838,18.9786,18.838,18.9467,334265.74449397,0
+UYG.US,D,20140602,000000,18.9517,19.0853,18.8449,19.0555,242173.6039867,0
+UYG.US,D,20140603,000000,18.9407,19.0953,18.9407,19.0853,196612.64067465,0
+UYG.US,D,20140604,000000,19.0345,19.238,19.0245,19.22,395975.55706762,0
+UYG.US,D,20140605,000000,19.255,19.5971,19.1163,19.5843,686072.51498888,0
+UYG.US,D,20140606,000000,19.6371,19.8626,19.6181,19.8376,510688.31444335,0
+UYG.US,D,20140609,000000,19.8326,20.0063,19.8326,19.9294,327714.79620861,0
+UYG.US,D,20140610,000000,19.8216,19.9055,19.7848,19.8965,204256.08186561,0
+UYG.US,D,20140611,000000,19.696,19.7568,19.5363,19.6431,370327.0309626,0
+UYG.US,D,20140612,000000,19.5793,19.6381,19.3618,19.4535,285224.84047708,0
+UYG.US,D,20140613,000000,19.5423,19.5603,19.3548,19.4455,217893.19973137,0
+UYG.US,D,20140616,000000,19.2779,19.3936,19.1741,19.263,386300.47998705,0
+UYG.US,D,20140617,000000,19.232,19.668,19.232,19.6191,310479.46776383,0
+UYG.US,D,20140618,000000,19.5971,19.8865,19.4854,19.8626,390635.37156205,0
+UYG.US,D,20140619,000000,19.8176,19.8456,19.668,19.7958,317449.37204418,0
+UYG.US,D,20140620,000000,19.8826,19.9504,19.8156,19.9055,528458.86418317,0
+UYG.US,D,20140623,000000,19.8955,19.9913,19.7998,19.9723,341280.75169245,0
+UYG.US,D,20140624,000000,19.8776,20.0811,19.686,19.7069,331567.58770325,0
+UYG.US,D,20140625,000000,19.6111,19.8106,19.5213,19.7708,300324.29517704,0
+UYG.US,D,20140626,000000,19.8097,19.8097,19.3926,19.681,362150.37305073,0
+UYG.US,D,20140627,000000,19.5363,19.7978,19.5363,19.7978,158561.81437332,0
+UYG.US,D,20140630,000000,19.7678,19.8556,19.7139,19.8077,152421.8037864,0
+UYG.US,D,20140701,000000,19.8736,20.2517,19.8736,20.0841,462150.55853528,0
+UYG.US,D,20140702,000000,20.1369,20.1559,20.0153,20.0421,263515.30255467,0
+UYG.US,D,20140703,000000,20.2198,20.3514,20.2198,20.2956,293404.50525015,0
+UYG.US,D,20140707,000000,20.2138,20.2537,20.0441,20.1299,211539.70199868,0
+UYG.US,D,20140708,000000,20.0202,20.0471,19.7558,19.8376,253164.68398935,0
+UYG.US,D,20140709,000000,19.8806,19.9504,19.7998,19.9114,158941.68117262,0
+UYG.US,D,20140710,000000,19.4795,19.8106,19.4296,19.7139,239362.18875714,0
+UYG.US,D,20140711,000000,19.5813,19.7718,19.5034,19.7398,286984.85657088,0
+UYG.US,D,20140714,000000,20.0331,20.1001,19.9184,19.9883,192131.41518752,0
+UYG.US,D,20140715,000000,20.1689,20.3404,20.0551,20.2317,385244.06941594,0
+UYG.US,D,20140716,000000,20.3176,20.3176,20.0781,20.1569,173381.63098093,0
+UYG.US,D,20140717,000000,19.9524,20.112,19.6061,19.6461,229564.83265411,0
+UYG.US,D,20140718,000000,19.8176,20.1071,19.8057,20.0821,95300.4614163,0
+UYG.US,D,20140721,000000,19.9194,20.0202,19.8376,19.9673,163237.4835519,0
+UYG.US,D,20140722,000000,20.1319,20.1739,20.0381,20.1021,169533.85092164,0
+UYG.US,D,20140723,000000,20.1519,20.2467,20.0691,20.1888,168834.25454723,0
+UYG.US,D,20140724,000000,20.2168,20.3424,20.2168,20.2786,120341.60155728,0
+UYG.US,D,20140725,000000,20.0661,20.1369,19.9813,20.0053,185903.2033385,0
+UYG.US,D,20140728,000000,19.9973,20.0571,19.7858,20.0153,269553.07986051,0
+UYG.US,D,20140729,000000,20.0421,20.115,19.7928,19.7928,136229.85618083,0
+UYG.US,D,20140730,000000,19.9055,20.0591,19.7219,19.9274,236052.6368541,0
+UYG.US,D,20140731,000000,19.7728,19.7728,19.1572,19.1572,720550.18788792,0
+UYG.US,D,20140801,000000,19.0565,19.217,18.7461,18.9038,638091.0284043,0
+UYG.US,D,20140804,000000,19.0195,19.2031,18.8488,19.1512,294856.81921366,0
+UYG.US,D,20140805,000000,19.0135,19.0903,18.7122,18.795,544533.54420163,0
+UYG.US,D,20140806,000000,18.7611,19.1103,18.7611,18.9686,147758.16205265,0
+UYG.US,D,20140807,000000,19.1233,19.1701,18.7002,18.797,202790.7381702,0
+UYG.US,D,20140808,000000,18.803,19.1313,18.7082,19.1073,258522.91066217,0
+UYG.US,D,20140811,000000,19.2081,19.3288,19.1652,19.2001,168489.46779537,0
+UYG.US,D,20140812,000000,19.235,19.3568,19.1313,19.22,81808.675175596,0
+UYG.US,D,20140813,000000,19.3638,19.5223,19.3398,19.4705,145774.63594238,0
+UYG.US,D,20140814,000000,19.5393,19.666,19.4974,19.6611,128459.12453205,0
+UYG.US,D,20140815,000000,19.7408,19.8266,19.3138,19.5094,270231.62820647,0
+UYG.US,D,20140818,000000,19.7378,19.9324,19.7329,19.8995,348138.39982103,0
+UYG.US,D,20140819,000000,19.9883,20.0671,19.9633,19.9633,194599.04595229,0
+UYG.US,D,20140820,000000,19.9474,20.1369,19.8676,20.0751,258492.84205008,0
+UYG.US,D,20140821,000000,20.1349,20.5381,20.1021,20.4492,629583.61575954,0
+UYG.US,D,20140822,000000,20.4303,20.5301,20.3026,20.3056,289994.72464018,0
+UYG.US,D,20140825,000000,20.5141,20.7356,20.4373,20.6009,281483.30284715,0
+UYG.US,D,20140826,000000,20.6388,20.8464,20.6009,20.7156,153395.02453076,0
+UYG.US,D,20140827,000000,20.8194,20.8194,20.6009,20.6537,130600.00971222,0
+UYG.US,D,20140828,000000,20.4981,20.5461,20.3914,20.4881,194324.41929528,0
+UYG.US,D,20140829,000000,20.5549,20.7086,20.5321,20.6637,307839.44362313,0
+UYG.US,D,20140902,000000,20.7625,20.8932,20.6388,20.8284,170339.68972541,0
+UYG.US,D,20140903,000000,20.9661,21.0239,20.7386,20.7964,246189.76827364,0
+UYG.US,D,20140904,000000,20.8404,21.0119,20.6677,20.7715,134929.88985187,0
+UYG.US,D,20140905,000000,20.6867,20.8662,20.5451,20.8662,129395.26065484,0
+UYG.US,D,20140908,000000,20.7406,21.0019,20.7406,20.8414,138053.01636001,0
+UYG.US,D,20140909,000000,20.8194,20.8194,20.4393,20.4752,116753.41384896,0
+UYG.US,D,20140910,000000,20.6109,20.7116,20.4642,20.6338,115420.37204671,0
+UYG.US,D,20140911,000000,20.6079,20.7276,20.4373,20.6917,132139.52265076,0
+UYG.US,D,20140912,000000,20.6677,20.7944,20.4592,20.5629,194069.83837967,0
+UYG.US,D,20140915,000000,20.5649,20.6318,20.4752,20.5331,98834.525622875,0
+UYG.US,D,20140916,000000,20.5221,20.8014,20.4772,20.6847,92227.449261631,0
+UYG.US,D,20140917,000000,20.7705,21.0659,20.6647,20.8334,331421.25379112,0
+UYG.US,D,20140918,000000,21.0459,21.2884,21.0139,21.2284,409288.93620997,0
+UYG.US,D,20140919,000000,21.3112,21.4689,20.999,21.0709,254895.63375814,0
+UYG.US,D,20140922,000000,20.8982,21.0089,20.7286,20.7416,190598.91825846,0
+UYG.US,D,20140923,000000,20.6109,20.8174,20.4093,20.4093,202343.71813726,0
+UYG.US,D,20140924,000000,20.4592,20.6847,20.3734,20.6537,500314.64327544,0
+UYG.US,D,20140925,000000,20.5371,20.5381,20.0252,20.0401,825514.70122702,0
+UYG.US,D,20140926,000000,20.0811,20.4851,20.0671,20.4103,169172.0252896,0
+UYG.US,D,20140929,000000,20.0282,20.3176,19.9933,20.2616,317249.91691739,0
+UYG.US,D,20140930,000000,20.2876,20.3984,20.1219,20.1679,498744.05943775,0
+UYG.US,D,20141001,000000,20.0172,20.1489,19.6521,19.7319,653792.85763295,0
+UYG.US,D,20141002,000000,19.67,19.9384,19.4655,19.8028,536582.40088036,0
+UYG.US,D,20141003,000000,20.1609,20.3844,20.0841,20.3176,342200.85122212,0
+UYG.US,D,20141006,000000,20.4791,20.5431,20.1799,20.2786,366786.95303361,0
+UYG.US,D,20141007,000000,20.0801,20.0951,19.6081,19.6111,521583.17488733,0
+UYG.US,D,20141008,000000,19.6281,20.3076,19.5223,20.2896,489305.52210555,0
+UYG.US,D,20141009,000000,20.1789,20.2636,19.5243,19.5243,764875.33124345,0
+UYG.US,D,20141010,000000,19.4924,19.8646,19.2051,19.2051,542031.83567649,0
+UYG.US,D,20141013,000000,19.2131,19.4745,18.9138,18.9148,674500.108486,0
+UYG.US,D,20141014,000000,19.0165,19.4166,18.9786,19.1333,734938.01876863,0
+UYG.US,D,20141015,000000,18.7102,18.78,17.7105,18.4967,2186059.260664,0
+UYG.US,D,20141016,000000,17.937,18.7402,17.7694,18.5515,1068373.8695692,0
+UYG.US,D,20141017,000000,18.9696,19.1073,18.7402,18.9467,1157927.2169297,0
+UYG.US,D,20141020,000000,18.8858,19.223,18.8858,19.2151,634586.03052274,0
+UYG.US,D,20141021,000000,19.4924,19.9454,19.4086,19.9025,778759.01172827,0
+UYG.US,D,20141022,000000,19.9534,20.0302,19.5991,19.6021,581435.74952145,0
+UYG.US,D,20141023,000000,19.9893,20.1818,19.9005,19.9324,716843.73030541,0
+UYG.US,D,20141024,000000,19.9404,20.2547,19.9244,20.2427,302888.14550047,0
+UYG.US,D,20141027,000000,20.1001,20.3394,20.0781,20.3126,288471.24829474,0
+UYG.US,D,20141028,000000,20.4323,20.7894,20.3784,20.7894,284204.51224047,0
+UYG.US,D,20141029,000000,20.7496,20.9102,20.5131,20.8334,354315.49502952,0
+UYG.US,D,20141030,000000,20.7944,21.3112,20.7944,21.1905,487448.28416602,0
+UYG.US,D,20141031,000000,21.5637,21.7662,21.5078,21.7313,517465.77960639,0
+UYG.US,D,20141103,000000,21.6934,21.9787,21.6934,21.855,529217.59549468,0
+UYG.US,D,20141104,000000,21.7792,21.888,21.5707,21.885,248562.18176683,0
+UYG.US,D,20141105,000000,22.2082,22.2102,21.9707,22.1902,361787.54513162,0
+UYG.US,D,20141106,000000,22.2002,22.2481,22.0167,22.2202,150403.19762871,0
+UYG.US,D,20141107,000000,22.1374,22.3528,22.0755,22.279,255151.21696082,0
+UYG.US,D,20141110,000000,22.2372,22.4537,22.2372,22.4537,150580.60243998,0
+UYG.US,D,20141111,000000,22.4716,22.4766,22.333,22.3668,133362.31287538,0
+UYG.US,D,20141112,000000,22.1773,22.327,22.1135,22.305,215003.60611039,0
+UYG.US,D,20141113,000000,22.3379,22.3898,22.0975,22.273,889091.77461089,0
+UYG.US,D,20141114,000000,22.2222,22.305,22.0455,22.1105,276832.69084529,0
+UYG.US,D,20141117,000000,22.0267,22.1393,21.9478,22.0855,228927.37807799,0
+UYG.US,D,20141118,000000,22.0595,22.3429,21.9857,22.1962,282548.73400188,0
+UYG.US,D,20141119,000000,22.1713,22.1713,21.9568,22.1005,211565.76146248,0
+UYG.US,D,20141120,000000,21.9049,22.1713,21.842,22.1653,238074.24987301,0
+UYG.US,D,20141121,000000,22.5435,22.5933,22.292,22.3449,189713.89877621,0
+UYG.US,D,20141124,000000,22.4925,22.6861,22.4816,22.6442,174990.30172726,0
+UYG.US,D,20141125,000000,22.6971,22.7001,22.5265,22.6542,385694.09631009,0
+UYG.US,D,20141126,000000,22.753,22.753,22.6063,22.729,141658.2429485,0
+UYG.US,D,20141128,000000,22.8916,22.9705,22.7081,22.771,212149.09253685,0
+UYG.US,D,20141201,000000,22.5435,22.5893,22.3788,22.3948,293328.33143288,0
+UYG.US,D,20141202,000000,22.5415,22.8178,22.4088,22.773,133918.58219888,0
+UYG.US,D,20141203,000000,22.776,23.0423,22.768,22.9974,160575.40909567,0
+UYG.US,D,20141204,000000,22.9246,23.1021,22.8078,23.0523,130860.60435025,0
+UYG.US,D,20141205,000000,23.2229,23.5601,23.197,23.4484,777391.89216566,0
+UYG.US,D,20141208,000000,23.5451,23.8644,23.3526,23.5981,434028.38794308,0
+UYG.US,D,20141209,000000,23.0961,23.5461,22.9545,23.5232,324124.60392615,0
+UYG.US,D,20141210,000000,23.4673,23.5023,22.8836,22.9296,257935.57043951,0
+UYG.US,D,20141211,000000,22.9575,23.4364,22.9575,23.0623,661522.49551188,0
+UYG.US,D,20141212,000000,22.738,22.9425,22.1793,22.1793,417590.88000552,0
+UYG.US,D,20141215,000000,22.3928,22.4826,21.6026,21.7732,477854.39233807,0
+UYG.US,D,20141216,000000,21.5257,22.1653,21.413,21.4459,573048.61132502,0
+UYG.US,D,20141217,000000,21.4739,22.3898,21.4739,22.3878,339160.91454075,0
+UYG.US,D,20141218,000000,22.9345,23.3206,22.8128,23.2978,402122.58366402,0
+UYG.US,D,20141219,000000,23.3336,23.5331,23.182,23.3646,216145.21108241,0
+UYG.US,D,20141222,000000,23.5301,23.6459,23.3716,23.6369,254156.94818802,0
+UYG.US,D,20141223,000000,23.7896,24.0559,23.7896,23.8604,288985.42156133,0
+UYG.US,D,20141224,000000,23.9512,24.0261,23.8106,23.8106,100394.08430281,0
+UYG.US,D,20141226,000000,24.0091,24.0351,23.8315,23.8315,115962.60935123,0
+UYG.US,D,20141229,000000,23.8375,24.2346,23.8355,24.0301,357352.4248497,0
+UYG.US,D,20141230,000000,23.8924,24.0559,23.8524,23.9612,308554.07430359,0
+UYG.US,D,20141231,000000,24.1059,24.1567,23.3975,23.3995,474810.44650841,0
+UYG.US,D,20150102,000000,23.6988,23.6998,23.1311,23.4893,589213.49717971,0
+UYG.US,D,20150105,000000,23.2109,23.2199,22.5125,22.6173,459948.53384389,0
+UYG.US,D,20150106,000000,22.6502,22.719,21.8132,21.9887,647165.73553032,0
+UYG.US,D,20150107,000000,22.4387,22.5285,22.0955,22.4826,633924.52105695,0
+UYG.US,D,20150108,000000,22.9026,23.179,22.8727,23.1121,298961.18476271,0
+UYG.US,D,20150109,000000,23.1511,23.2029,22.5075,22.5485,486116.24465084,0
+UYG.US,D,20150112,000000,22.5743,22.5743,22.0795,22.2102,535294.46199623,0
+UYG.US,D,20150113,000000,22.3918,22.771,21.8012,22.1184,683316.22554813,0
+UYG.US,D,20150114,000000,21.5168,21.6675,21.0289,21.5387,503243.32609212,0
+UYG.US,D,20150115,000000,21.5387,21.5387,21.0269,21.1047,386406.7224164,0
+UYG.US,D,20150116,000000,20.9162,21.6056,20.8962,21.6056,480054.41245532,0
+UYG.US,D,20150120,000000,21.7393,21.843,21.2444,21.3861,304844.60985987,0
+UYG.US,D,20150121,000000,21.3452,21.6645,21.1327,21.4639,205920.88068782,0
+UYG.US,D,20150122,000000,21.6774,22.5245,21.4689,22.4935,474726.25439458,0
+UYG.US,D,20150123,000000,22.3808,22.5455,22.0575,22.0575,351736.61040005,0
+UYG.US,D,20150126,000000,22.0157,22.31,21.855,22.292,263024.18189067,0
+UYG.US,D,20150127,000000,21.8979,22.1184,21.6984,21.861,228446.2802847,0
+UYG.US,D,20150128,000000,22.0455,22.0735,21.0777,21.0817,646896.12030866,0
+UYG.US,D,20150129,000000,21.1666,21.5009,20.9062,21.426,393790.57125641,0
+UYG.US,D,20150130,000000,21.0748,21.3622,20.8194,20.8384,379759.55457238,0
+UYG.US,D,20150202,000000,21.0169,21.424,20.5569,21.396,543989.30232295,0
+UYG.US,D,20150203,000000,21.5877,22.1184,21.5877,22.0945,183246.14031761,0
+UYG.US,D,20150204,000000,22.0117,22.333,21.9727,22.0317,310411.31224312,0
+UYG.US,D,20150205,000000,22.1523,22.5673,22.1523,22.5405,171201.65660507,0
+UYG.US,D,20150206,000000,22.753,23.0991,22.5643,22.6612,443022.91210355,0
+UYG.US,D,20150209,000000,22.3998,22.6223,22.3578,22.4347,426778.84557037,0
+UYG.US,D,20150210,000000,22.5515,22.7848,22.4177,22.72,214707.93142494,0
+UYG.US,D,20150211,000000,22.724,22.8368,22.4806,22.72,152860.80552278,0
+UYG.US,D,20150212,000000,22.9026,23.3057,22.8268,23.2438,155267.29677632,0
+UYG.US,D,20150213,000000,23.3286,23.3576,23.0703,23.2279,267608.64294594,0
+UYG.US,D,20150217,000000,23.1361,23.4533,23.1311,23.3416,187074.87692257,0
+UYG.US,D,20150218,000000,23.2958,23.2958,23.0243,23.1181,99186.328384222,0
+UYG.US,D,20150219,000000,23.0603,23.0832,22.8697,22.9136,616560.8998673,0
+UYG.US,D,20150220,000000,22.766,23.3306,22.6263,23.3008,300602.93098232,0
+UYG.US,D,20150223,000000,23.2049,23.2558,22.9974,23.182,89642.550909742,0
+UYG.US,D,20150224,000000,23.2328,23.4583,23.2229,23.3176,227260.57468164,0
+UYG.US,D,20150225,000000,23.3376,23.4943,23.2798,23.3436,135125.33583039,0
+UYG.US,D,20150226,000000,23.2259,23.3756,23.0882,23.197,151183.97925574,0
+UYG.US,D,20150227,000000,23.1091,23.2159,23.0403,23.0423,160879.10207769,0
+UYG.US,D,20150302,000000,23.0533,23.4204,23.0353,23.4085,193082.58561634,0
+UYG.US,D,20150303,000000,23.2259,23.3356,23.0832,23.2998,101324.20670317,0
+UYG.US,D,20150304,000000,23.167,23.167,22.8298,22.9745,214741.00689822,0
+UYG.US,D,20150305,000000,22.9715,23.2049,22.9715,23.1541,101324.20670317,0
+UYG.US,D,20150306,000000,23.2199,23.4354,22.6781,22.733,278466.41876836,0
+UYG.US,D,20150309,000000,22.761,23.0213,22.761,22.9615,165677.05027874,0
+UYG.US,D,20150310,000000,22.4586,22.6981,22.0995,22.1055,310960.56555713,0
+UYG.US,D,20150311,000000,22.2062,22.4217,22.1733,22.332,133814.34434366,0
+UYG.US,D,20150312,000000,22.722,23.2778,22.5185,23.2698,649965.12331505,0
+UYG.US,D,20150313,000000,23.177,23.177,22.6662,22.9485,337728.64631862,0
+UYG.US,D,20150316,000000,23.2708,23.4733,23.0223,23.4254,261257.14978739,0
+UYG.US,D,20150317,000000,23.2179,23.4314,23.0842,23.3476,185435.1352771,0
+UYG.US,D,20150318,000000,23.2728,23.7118,23.0753,23.6289,274007.24359676,0
+UYG.US,D,20150319,000000,23.5461,23.5631,23.1431,23.2908,167594.42544243,0
+UYG.US,D,20150320,000000,23.4304,23.9542,23.4304,23.8944,616836.52881138,0
+UYG.US,D,20150323,000000,23.8804,24.0431,23.6988,23.6988,138913.98095259,0
+UYG.US,D,20150324,000000,23.6319,23.6449,23.3416,23.3486,168865.32544638,0
+UYG.US,D,20150325,000000,23.2808,23.3676,22.6362,22.6362,260362.10743445,0
+UYG.US,D,20150326,000000,22.4786,22.756,22.2471,22.5753,348207.55762881,0
+UYG.US,D,20150327,000000,22.5614,22.5833,22.3878,22.5265,207520.53085052,0
+UYG.US,D,20150330,000000,22.8298,23.2109,22.8298,23.1151,157241.80230297,0
+UYG.US,D,20150331,000000,22.9345,23.0323,22.763,22.8108,241318.65311654,0
+UYG.US,D,20150401,000000,22.719,22.8916,22.4736,22.775,122864.35811087,0
+UYG.US,D,20150402,000000,22.8508,23.0703,22.775,23.0293,99939.045973315,0
+UYG.US,D,20150406,000000,22.737,23.198,22.714,23.0882,107579.48030307,0
+UYG.US,D,20150407,000000,23.169,23.169,22.8797,22.8807,170579.23633499,0
+UYG.US,D,20150408,000000,22.9136,23.171,22.9136,23.0443,126048.62413024,0
+UYG.US,D,20150409,000000,23.0403,23.0633,22.775,23.0143,184436.85735601,0
+UYG.US,D,20150410,000000,22.9974,23.1151,22.9665,23.0143,99939.045973315,0
+UYG.US,D,20150413,000000,22.9246,23.2708,22.9246,23.1201,381305.08123334,0
+UYG.US,D,20150414,000000,23.1401,23.2169,22.9086,23.1141,147053.55424289,0
+UYG.US,D,20150415,000000,23.183,23.4364,23.1511,23.2798,285615.73243413,0
+UYG.US,D,20150416,000000,23.2828,23.4603,23.0503,23.3116,254518.77382006,0
+UYG.US,D,20150417,000000,23.0303,23.0753,22.5813,22.7071,441151.64214505,0
+UYG.US,D,20150420,000000,22.9705,23.0503,22.8727,22.9066,210449.21366721,0
+UYG.US,D,20150421,000000,23.1041,23.1041,22.729,22.76,142423.9902695,0
+UYG.US,D,20150422,000000,22.8707,23.179,22.738,23.1321,366262.75689633,0
+UYG.US,D,20150423,000000,23.0503,23.2908,23.0073,23.166,115857.36920895,0
+UYG.US,D,20150424,000000,23.159,23.159,23.0024,23.0653,132245.76508011,0
+UYG.US,D,20150427,000000,23.157,23.3286,22.8607,22.8836,238081.26588249,0
+UYG.US,D,20150428,000000,22.8986,23.1371,22.6532,23.1221,136279.9705343,0
+UYG.US,D,20150429,000000,22.9455,23.2888,22.9455,23.0862,124133.25354068,0
+UYG.US,D,20150430,000000,23.0163,23.0213,22.5155,22.6951,201161.01939542,0
+UYG.US,D,20150501,000000,23.0393,23.0503,22.8836,22.9974,134953.94474153,0
+UYG.US,D,20150504,000000,23.1491,23.4154,23.0961,23.3676,299828.1630777,0
+UYG.US,D,20150505,000000,23.2488,23.4404,22.9495,22.9785,154050.52027412,0
+UYG.US,D,20150506,000000,23.1271,23.182,22.5455,22.8048,319926.02339259,0
+UYG.US,D,20150507,000000,22.71,23.2348,22.6442,23.1251,254533.8081261,0
+UYG.US,D,20150508,000000,23.2578,23.7946,23.2578,23.7556,605389.40819217,0
+UYG.US,D,20150511,000000,23.7198,23.8804,23.5891,23.5891,216431.86518424,0
+UYG.US,D,20150512,000000,23.3706,23.5601,23.0872,23.4424,173754.48177074,0
+UYG.US,D,20150513,000000,23.4304,23.612,23.4035,23.4623,94215.986807249,0
+UYG.US,D,20150514,000000,23.6679,23.9243,23.625,23.9033,894393.87320782,0
+UYG.US,D,20150515,000000,23.9482,23.9801,23.625,23.7496,174581.36860297,0
+UYG.US,D,20150518,000000,23.7496,24.0381,23.6948,23.9991,224196.5831106,0
+UYG.US,D,20150519,000000,24.0919,24.3822,24.0869,24.2814,307767.27895414,0
+UYG.US,D,20150520,000000,24.2496,24.2944,24.0579,24.1029,428211.11379249,0
+UYG.US,D,20150521,000000,24.0211,24.1029,23.9313,23.9921,191291.49862339,0
+UYG.US,D,20150522,000000,24.0241,24.0899,23.9013,23.9462,235854.18401436,0
+UYG.US,D,20150526,000000,23.8365,23.8365,23.4254,23.5301,198702.40921427,0
+UYG.US,D,20150527,000000,23.617,24.0011,23.5881,23.9433,254316.31183204,0
+UYG.US,D,20150528,000000,23.8216,23.9313,23.6599,23.9083,135289.71090977,0
+UYG.US,D,20150529,000000,23.9043,23.9043,23.4284,23.4863,157559.52730396,0
+UYG.US,D,20150601,000000,23.7128,23.8394,23.4214,23.5811,141719.38245974,0
+UYG.US,D,20150602,000000,23.4783,23.7736,23.3746,23.6549,147273.05511108,0
+UYG.US,D,20150603,000000,23.7128,24.0869,23.7128,23.9043,126677.05812273,0
+UYG.US,D,20150604,000000,23.7357,23.9013,23.4783,23.5621,183332.33700558,0
+UYG.US,D,20150605,000000,23.7936,23.9891,23.6001,23.7268,186195.87116274,0
+UYG.US,D,20150608,000000,23.7198,23.8365,23.4833,23.4923,118730.92623682,0
+UYG.US,D,20150609,000000,23.4923,23.7228,23.3436,23.5721,180940.88005807,0
+UYG.US,D,20150610,000000,23.7836,24.3443,23.7836,24.2496,319235.4476018,0
+UYG.US,D,20150611,000000,24.3603,24.5299,24.2814,24.4251,242665.72693776,0
+UYG.US,D,20150612,000000,24.3214,24.3583,24.1278,24.2526,224395.03595034,0
+UYG.US,D,20150615,000000,23.8444,24.1907,23.7606,24.0609,219619.13806482,0
+UYG.US,D,20150616,000000,23.9562,24.3673,23.9562,24.3374,167100.29791723,0
+UYG.US,D,20150617,000000,24.4731,24.5079,24.1667,24.2784,437010.19197443,0
+UYG.US,D,20150618,000000,24.4321,24.8192,24.3144,24.6945,282962.67856152,0
+UYG.US,D,20150619,000000,24.6107,24.6107,24.2814,24.2884,211023.52415795,0
+UYG.US,D,20150622,000000,24.6436,24.8192,24.5768,24.6137,294096.08332801,0
+UYG.US,D,20150623,000000,24.6905,24.8102,24.6436,24.7424,104717.95072004,0
+UYG.US,D,20150624,000000,24.6516,24.6856,24.3384,24.3513,223488.96843963,0
+UYG.US,D,20150625,000000,24.4989,24.4989,24.0131,24.0311,457788.60520941,0
+UYG.US,D,20150626,000000,24.1218,24.2794,24.0371,24.1917,168813.20651877,0
+UYG.US,D,20150629,000000,23.6479,23.9532,23.0413,23.0413,622472.38900241,0
+UYG.US,D,20150630,000000,23.5271,23.6409,23.1001,23.2338,183678.1260445,0
+UYG.US,D,20150701,000000,23.4833,23.9313,23.4833,23.8285,136068.48796266,0
+UYG.US,D,20150702,000000,23.8365,23.9692,23.5461,23.7028,162772.42235172,0
+UYG.US,D,20150706,000000,23.2818,23.6279,23.189,23.613,162453.69506367,0
+UYG.US,D,20150707,000000,23.5461,23.6938,22.8906,23.6908,216174.27740741,0
+UYG.US,D,20150708,000000,23.4543,23.4543,22.8717,22.9505,295979.38073135,0
+UYG.US,D,20150709,000000,23.5741,23.5741,23.16,23.2179,145288.52671374,0
+UYG.US,D,20150710,000000,23.4484,23.8834,23.4484,23.7796,343659.17890804,0
+UYG.US,D,20150713,000000,24.1697,24.3593,24.0161,24.2665,233033.74820118,0
+UYG.US,D,20150714,000000,24.1378,24.4929,24.0769,24.4421,202390.82562953,0
+UYG.US,D,20150715,000000,24.5359,24.7992,24.5049,24.7055,164297.90327129,0
+UYG.US,D,20150716,000000,24.927,25.1405,24.927,25.1375,254016.62799831,0
+UYG.US,D,20150717,000000,25.1475,25.1644,24.8841,25.0167,120169.20818135,0
+UYG.US,D,20150720,000000,25.1375,25.2772,24.9889,25.1375,379586.15890938,0
+UYG.US,D,20150721,000000,25.1575,25.334,24.9419,25.0417,159272.4359055,0
+UYG.US,D,20150722,000000,25.0447,25.4418,24.9419,25.354,388488.47265948,0
+UYG.US,D,20150723,000000,25.4019,25.4637,24.8432,24.9639,199014.12049284,0
+UYG.US,D,20150724,000000,25.0417,25.0817,24.5997,24.6666,170398.82466251,0
+UYG.US,D,20150727,000000,24.4291,24.4581,24.1637,24.2695,366551.41557231,0
+UYG.US,D,20150728,000000,24.5109,24.5519,24.1877,24.5019,119852.48546744,0
+UYG.US,D,20150729,000000,24.4929,24.9659,24.4929,24.923,215547.84798906,0
+UYG.US,D,20150730,000000,24.7364,25.0068,24.6985,24.9949,88700.401064541,0
+UYG.US,D,20150731,000000,25.0936,25.0936,24.7564,24.7814,280081.10323711,0
+UYG.US,D,20150803,000000,24.8941,24.8941,24.5269,24.8242,89944.23931762,0
+UYG.US,D,20150804,000000,24.8272,25.0167,24.7085,24.7664,79153.616728852,0
+UYG.US,D,20150805,000000,24.9719,25.1704,24.7962,24.8462,114763.87401628,0
+UYG.US,D,20150806,000000,24.9749,25.0039,24.4681,24.6486,104862.28005803,0
+UYG.US,D,20150807,000000,24.5867,24.7364,24.3772,24.6826,106818.74441742,0
+UYG.US,D,20150810,000000,24.93,25.1734,24.93,25.1475,110635.45357757,0
+UYG.US,D,20150811,000000,24.9,24.917,24.6147,24.7734,142433.01085312,0
+UYG.US,D,20150812,000000,24.4122,24.4421,23.6908,24.3932,362418.98598533,0
+UYG.US,D,20150813,000000,24.3772,24.7174,24.2884,24.5419,87107.766911321,0
+UYG.US,D,20150814,000000,24.6915,24.8971,24.6387,24.8971,56900.839214842,0
+UYG.US,D,20150817,000000,24.5708,25.0108,24.5359,25.0108,64533.255248046,0
+UYG.US,D,20150818,000000,24.8691,25.0487,24.8691,24.9609,71212.496278284,0
+UYG.US,D,20150819,000000,24.7734,24.913,24.3593,24.5359,156088.16988613,0
+UYG.US,D,20150820,000000,24.0311,24.0909,23.5651,23.5711,297571.0125975,0
+UYG.US,D,20150821,000000,23.1191,23.2398,22.1883,22.1883,480362.11458562,0
+UYG.US,D,20150824,000000,18.841,21.5367,17.9939,20.1339,1482949.87007,0
+UYG.US,D,20150825,000000,21.7273,21.7882,19.4725,19.4815,494351.03521273,0
+UYG.US,D,20150826,000000,20.6767,20.971,19.7798,20.8802,529324.8402111,0
+UYG.US,D,20150827,000000,21.0847,22.0685,21.0847,21.887,703854.08988645,0
+UYG.US,D,20150828,000000,21.6844,21.89,21.6076,21.862,200283.01592265,0
+UYG.US,D,20150831,000000,21.3392,21.7044,21.3392,21.4909,779520.74990099,0
+UYG.US,D,20150901,000000,21.2794,21.2794,19.8286,20.0771,674606.35091535,0
+UYG.US,D,20150902,000000,20.5261,20.7066,20.1299,20.6249,514057.00128349,0
+UYG.US,D,20150903,000000,20.8054,21.2534,20.6997,20.8284,350971.86536612,0
+UYG.US,D,20150904,000000,20.6179,20.6179,19.8576,20.1071,302965.32160481,0
+UYG.US,D,20150908,000000,20.6927,21.0817,20.5889,21.0579,224443.14572966,0
+UYG.US,D,20150909,000000,21.3921,21.5437,20.4482,20.5161,342389.28119116,0
+UYG.US,D,20150910,000000,20.4891,20.987,20.4791,20.6927,103236.57043152,0
+UYG.US,D,20150911,000000,20.5091,20.9032,20.4532,20.9032,66443.614402252,0
+UYG.US,D,20150914,000000,20.7665,20.9341,20.6927,20.7824,125885.25133793,0
+UYG.US,D,20150915,000000,20.8354,21.4579,20.8314,21.3452,102376.60812601,0
+UYG.US,D,20150916,000000,21.3612,21.7044,21.1985,21.6245,204099.72508279,0
+UYG.US,D,20150917,000000,21.6046,21.9348,21.1277,21.2264,327201.62522909,0
+UYG.US,D,20150918,000000,20.5121,20.8474,20.3654,20.4572,863445.25308001,0
+UYG.US,D,20150921,000000,20.6448,21.0679,20.6448,20.8962,308055.93763011,0
+UYG.US,D,20150922,000000,20.3364,20.4821,20.11,20.3864,299792.08074321,0
+UYG.US,D,20150923,000000,20.4303,20.5549,20.2317,20.4383,90550.622994585,0
+UYG.US,D,20150924,000000,20.0671,20.2317,19.8406,20.1709,331312.00450056,0
+UYG.US,D,20150925,000000,20.6557,20.9271,20.4772,20.6189,278053.47649578,0
+UYG.US,D,20150928,000000,20.3564,20.4153,19.5911,19.6511,419512.26431748,0
+UYG.US,D,20150929,000000,19.7498,19.8476,19.4785,19.7958,266624.39704383,0
+UYG.US,D,20150930,000000,20.2726,20.3106,19.8806,20.2796,157440.2551427,0
+UYG.US,D,20151001,000000,20.3494,20.4702,19.9364,20.3744,177747.59345508,0
+UYG.US,D,20151002,000000,19.7618,20.4183,19.244,20.4113,229490.66341097,0
+UYG.US,D,20151005,000000,20.6617,21.3312,20.6617,21.2913,284740.73582258,0
+UYG.US,D,20151006,000000,21.2454,21.3472,21.0599,21.1067,158706.14371131,0
+UYG.US,D,20151007,000000,21.3312,21.6235,21.1845,21.4939,263052.24592862,0
+UYG.US,D,20151008,000000,21.3791,21.7852,21.3252,21.7343,235516.413272,0
+UYG.US,D,20151009,000000,21.7343,21.845,21.3602,21.5267,218699.03853514,0
+UYG.US,D,20151012,000000,21.5527,21.6744,21.5028,21.6405,130766.38936573,0
+UYG.US,D,20151013,000000,21.4569,21.6904,21.3502,21.3632,98396.526173564,0
+UYG.US,D,20151014,000000,21.3312,21.3542,20.8782,20.9351,131088.123515,0
+UYG.US,D,20151015,000000,21.2035,21.8171,21.2035,21.8171,122198.83949681,0
+UYG.US,D,20151016,000000,21.9079,22.0745,21.8102,21.9867,103158.39204011,0
+UYG.US,D,20151019,000000,21.7522,22.1085,21.7522,22.0535,83141.71697785,0
+UYG.US,D,20151020,000000,21.9897,22.309,21.9897,22.2531,66975.828836084,0
+UYG.US,D,20151021,000000,22.3708,22.4517,21.865,21.865,72686.860557319,0
+UYG.US,D,20151022,000000,22.1125,22.733,22.1055,22.5703,152356.65512689,0
+UYG.US,D,20151023,000000,22.8597,23.0263,22.7021,22.9934,179653.94346101,0
+UYG.US,D,20151026,000000,23.0593,23.0593,22.73,22.8826,82211.59457748,0
+UYG.US,D,20151027,000000,22.6223,22.7051,22.4706,22.5983,70775.499116041,0
+UYG.US,D,20151028,000000,22.6073,23.602,22.6073,23.5901,303124.68524885,0
+UYG.US,D,20151029,000000,23.5053,23.6569,23.2808,23.4304,111414.23063046,0
+UYG.US,D,20151030,000000,23.4264,23.4264,22.8098,22.8438,458347.88139412,0
+UYG.US,D,20151102,000000,22.9615,23.5491,22.9615,23.4533,245646.52868205,0
+UYG.US,D,20151103,000000,23.3206,23.6279,23.2169,23.4913,134429.74860426,0
+UYG.US,D,20151104,000000,23.5571,23.624,23.2908,23.3726,149911.07467765,0
+UYG.US,D,20151105,000000,23.3756,23.6589,23.3556,23.5991,121888.13050531,0
+UYG.US,D,20151106,000000,24.2466,24.2695,23.7866,23.9393,241867.90643055,0
+UYG.US,D,20151109,000000,24.0939,24.0939,23.2099,23.4334,380928.22129526,0
+UYG.US,D,20151110,000000,23.2908,23.6439,23.2908,23.6409,90778.142159332,0
+UYG.US,D,20151111,000000,23.7566,23.9622,23.5491,23.5611,132044.30537917,0
+UYG.US,D,20151112,000000,23.3456,23.3526,22.7998,22.7998,253608.69716108,0
+UYG.US,D,20151113,000000,22.6542,22.8697,22.3608,22.4207,180608.12075104,0
+UYG.US,D,20151116,000000,22.296,22.9615,22.271,22.9555,118393.15549444,0
+UYG.US,D,20151117,000000,23.0842,23.2388,22.8218,22.8797,133631.92809704,0
+UYG.US,D,20151118,000000,22.9206,23.6958,22.9206,23.6719,311376.51469091,0
+UYG.US,D,20151119,000000,23.6379,23.7726,23.5901,23.7058,87916.612576299,0
+UYG.US,D,20151120,000000,23.8674,23.9662,23.7158,23.8026,101883.48288788,0
+UYG.US,D,20151123,000000,23.8574,23.9433,23.6689,23.6868,63800.58340034,0
+UYG.US,D,20151124,000000,23.3975,23.7158,23.188,23.5921,175530.53445765,0
+UYG.US,D,20151125,000000,23.7766,23.7826,23.5421,23.609,45390.574510269,0
+UYG.US,D,20151127,000000,23.616,23.7966,23.5271,23.7866,10799.643172393,0
+UYG.US,D,20151130,000000,23.7866,23.8924,23.6279,23.6409,422154.29303233,0
+UYG.US,D,20151201,000000,23.7536,24.1667,23.7536,24.1318,234381.82430947,0
+UYG.US,D,20151202,000000,24.2396,24.2396,23.5053,23.5541,103037.11530472,0
+UYG.US,D,20151203,000000,23.7566,23.7566,22.775,22.8508,231482.2078178,0
+UYG.US,D,20151204,000000,22.9875,23.9921,22.9066,23.9273,294240.41266601,0
+UYG.US,D,20151207,000000,23.8126,23.8574,23.3176,23.5271,95222.283024889,0
+UYG.US,D,20151208,000000,23.0862,23.3486,22.9166,23.0133,190487.66439376,0
+UYG.US,D,20151209,000000,22.8468,23.2878,22.302,22.4776,268528.74247562,0
+UYG.US,D,20151210,000000,22.5115,22.8856,22.4297,22.5195,286308.31279906,0
+UYG.US,D,20151211,000000,22.0475,22.1085,21.412,21.6076,404696.45685815,0
+UYG.US,D,20151214,000000,21.6505,21.9049,21.1905,21.6435,479177.41126963,0
+UYG.US,D,20151215,000000,21.9937,22.724,21.9937,22.5415,190131.85248413,0
+UYG.US,D,20151216,000000,22.9016,23.3756,22.5673,23.2678,334871.12588387,0
+UYG.US,D,20151217,000000,23.4134,23.4134,22.6253,22.6283,167908.14129513,0
+UYG.US,D,20151218,000000,22.325,22.325,21.5297,21.5297,293920.68309088,0
+UYG.US,D,20151221,000000,21.83,22.0625,21.5976,21.9448,284714.67635877,0
+UYG.US,D,20151222,000000,22.1513,22.3878,21.826,22.287,115167.79570522,0
+UYG.US,D,20151223,000000,22.4865,22.8478,22.4567,22.8198,223316.5750637,0
+UYG.US,D,20151224,000000,22.736,22.9944,22.713,22.8956,47407.176093829,0
+UYG.US,D,20151228,000000,22.6602,22.763,22.3998,22.755,124556.21868396,0
+UYG.US,D,20151229,000000,23.0173,23.2628,23.0103,23.2049,238916.17101127,0
+UYG.US,D,20151230,000000,23.0753,23.16,22.8538,22.8538,120029.89027871,0
+UYG.US,D,20151231,000000,22.6043,22.9236,22.4467,22.4467,133021.5352718,0
+UYG.US,D,20160104,000000,21.438,21.6135,21.1337,21.5966,497748.78837786,0
+UYG.US,D,20160105,000000,21.7193,21.829,21.442,21.7642,269143.14444914,0
+UYG.US,D,20160106,000000,21.2195,21.414,21.0179,21.1666,181830.91097567,0
+UYG.US,D,20160107,000000,20.5321,20.6907,19.9364,20.0272,419643.56392357,0
+UYG.US,D,20160108,000000,20.5749,20.5749,19.3578,19.4196,402150.64770197,0
+UYG.US,D,20160111,000000,19.6411,19.69,19.1572,19.5293,340294.5012162,0
+UYG.US,D,20160112,000000,20.0073,20.0073,19.251,19.7099,253217.80520402,0
+UYG.US,D,20160113,000000,19.9344,20.0143,18.5715,18.6952,309480.18755568,0
+UYG.US,D,20160114,000000,18.807,19.2988,18.4658,19.0445,345040.33048963,0
+UYG.US,D,20160115,000000,18.0807,18.35,17.7454,18.2353,465012.08811831,0
+UYG.US,D,20160119,000000,18.6125,18.6883,17.931,18.1944,274242.78105806,0
+UYG.US,D,20160120,000000,17.6845,17.8182,16.6908,17.4471,442284.22653342,0
+UYG.US,D,20160121,000000,17.48,17.9719,17.3474,17.3732,271867.36070367,0
+UYG.US,D,20160122,000000,17.8382,18.1774,17.8382,18.0497,199654.58193016,0
+UYG.US,D,20160125,000000,17.925,17.9619,17.2675,17.2864,188600.35784215,0
+UYG.US,D,20160126,000000,17.4431,17.9589,17.4431,17.914,159695.40104877,0
+UYG.US,D,20160127,000000,17.7454,18.337,17.5099,17.7294,172246.03973135,0
+UYG.US,D,20160128,000000,18.0277,18.0277,17.6107,17.6935,172378.3416245,0
+UYG.US,D,20160129,000000,17.914,18.7601,17.8831,18.7242,245780.83514934,0
+UYG.US,D,20160201,000000,18.5485,18.82,18.369,18.6383,171240.74580077,0
+UYG.US,D,20160202,000000,18.0307,18.0307,17.6257,17.7265,186100.65389116,0
+UYG.US,D,20160203,000000,17.8871,17.9799,16.8764,17.7784,660883.03636162,0
+UYG.US,D,20160204,000000,17.6127,18.2353,17.468,18.0028,240466.70910758,0
+UYG.US,D,20160205,000000,17.9689,18.0937,17.3892,17.485,267370.09862344,0
+UYG.US,D,20160208,000000,16.9812,16.9812,16.171,16.5551,526929.37411532,0
+UYG.US,D,20160209,000000,15.9186,16.7387,15.9186,16.4833,900748.37322759,0
+UYG.US,D,20160210,000000,16.7676,17.1497,16.4284,16.4384,273929.06520535,0
+UYG.US,D,20160211,000000,15.5495,15.8068,15.299,15.5555,676810.38018088,0
+UYG.US,D,20160212,000000,16.2438,16.6719,16.0403,16.6469,415756.69466858,0
+UYG.US,D,20160216,000000,17.2745,17.3314,16.9143,17.2715,265793.50106333,0
+UYG.US,D,20160217,000000,17.5599,17.8132,17.5249,17.6646,333499.99717298,0
+UYG.US,D,20160218,000000,17.7235,17.7235,17.3892,17.504,302508.27870119,0
+UYG.US,D,20160219,000000,17.2765,17.6107,17.2356,17.5409,137619.02605897,0
+UYG.US,D,20160222,000000,17.9589,18.1685,17.931,18.0497,247792.42529756,0
+UYG.US,D,20160223,000000,17.8542,17.8881,17.4371,17.468,273860.90968463,0
+UYG.US,D,20160224,000000,17.0171,17.488,16.7297,17.4082,199323.82719727,0
+UYG.US,D,20160225,000000,18.2223,18.2223,17.2226,17.914,202213.42081825,0
+UYG.US,D,20160226,000000,18.2074,18.386,17.9829,18.1006,231635.55773942,0
+UYG.US,D,20160229,000000,18.0447,18.2692,17.7804,17.7903,75968.348422415,0
+UYG.US,D,20160301,000000,18.0777,18.9337,18.0238,18.9257,361724.40104626,0
+UYG.US,D,20160302,000000,18.9257,19.264,18.81,19.245,181708.6319532,0
+UYG.US,D,20160303,000000,19.245,19.5233,19.1213,19.5104,124173.34502345,0
+UYG.US,D,20160304,000000,19.7099,19.8366,19.4425,19.6561,155773.45174636,0
+UYG.US,D,20160307,000000,19.4785,19.668,19.3578,19.6051,129575.67232733,0
+UYG.US,D,20160308,000000,19.3408,19.3408,18.9427,18.9766,119183.95999216,0
+UYG.US,D,20160309,000000,19.225,19.225,18.9197,19.0235,76741.111752894,0
+UYG.US,D,20160310,000000,19.245,19.4096,18.5615,18.9636,162049.77337471,0
+UYG.US,D,20160311,000000,19.4385,19.9713,19.3538,19.9584,184055.98826965,0
+UYG.US,D,20160314,000000,19.7788,19.8885,19.6531,19.7978,110189.4358317,0
+UYG.US,D,20160315,000000,19.5263,19.7329,19.4356,19.7329,107379.0228892,0
+UYG.US,D,20160316,000000,19.5513,19.9075,19.5104,19.7678,187170.09419417,0
+UYG.US,D,20160317,000000,19.668,20.3315,19.5343,20.2198,169303.32489569,0
+UYG.US,D,20160318,000000,20.4592,20.7426,20.3954,20.5589,259429.98045994,0
+UYG.US,D,20160321,000000,20.4921,20.7316,20.3674,20.4921,252595.38493395,0
+UYG.US,D,20160322,000000,20.2766,20.5251,20.1689,20.3884,102197.19874059,0
+UYG.US,D,20160323,000000,20.3614,20.3614,20.0921,20.0951,119105.78160076,0
+UYG.US,D,20160324,000000,19.7808,19.8885,19.4206,19.8885,146484.25518749,0
+UYG.US,D,20160328,000000,20.0013,20.0951,19.8286,20.0172,82297.791265446,0
+UYG.US,D,20160329,000000,19.8656,20.2068,19.7388,20.2068,195612.35817942,0
+UYG.US,D,20160330,000000,20.4692,20.7116,20.4253,20.4562,208297.30332929,0
+UYG.US,D,20160331,000000,20.4412,20.5709,20.3325,20.4014,94960.686099785,0
+UYG.US,D,20160401,000000,20.2268,20.7685,20.0591,20.7266,119619.95486734,0
+UYG.US,D,20160404,000000,20.7017,20.7466,20.4442,20.5231,94329.245246086,0
+UYG.US,D,20160405,000000,20.1239,20.1878,19.9364,19.9683,128036.15938878,0
+UYG.US,D,20160406,000000,19.9424,20.2168,19.8226,20.2048,169680.18483377,0
+UYG.US,D,20160407,000000,19.9075,19.9334,19.3068,19.4924,152927.95875643,0
+UYG.US,D,20160408,000000,19.7349,19.9893,19.5951,19.6481,184497.99686724,0
+UYG.US,D,20160411,000000,19.8226,20.1041,19.7638,19.7638,127340.57216265,0
+UYG.US,D,20160412,000000,19.8136,20.3086,19.7878,20.2457,129385.23778414,0
+UYG.US,D,20160413,000000,20.6358,21.0967,20.6229,21.0897,346686.08585753,0
+UYG.US,D,20160414,000000,20.994,21.3731,20.9631,21.1786,158332.29063443,0
+UYG.US,D,20160415,000000,21.2005,21.2554,21.0389,21.1037,109888.74971089,0
+UYG.US,D,20160418,000000,20.984,21.408,20.9341,21.3921,112672.10090251,0
+UYG.US,D,20160419,000000,21.5317,21.8052,21.5197,21.7622,152683.4007115,0
+UYG.US,D,20160420,000000,21.837,22.1553,21.8181,22.0775,164409.15713599,0
+UYG.US,D,20160421,000000,22.1763,22.2012,21.5937,21.6495,115399.32401824,0
+UYG.US,D,20160422,000000,21.6265,22.0565,21.6265,21.9987,91438.649338042,0
+UYG.US,D,20160425,000000,21.824,21.888,21.6255,21.882,185553.40515129,0
+UYG.US,D,20160426,000000,21.9817,22.2052,21.9717,22.1733,97884.35748112,0
+UYG.US,D,20160427,000000,22.1693,22.33,21.9957,22.2342,123375.52451624,0
+UYG.US,D,20160428,000000,21.9129,22.2342,21.6874,21.7792,177757.61632578,0
+UYG.US,D,20160429,000000,21.5717,21.7004,21.2165,21.5048,210680.74198023,0
+UYG.US,D,20160502,000000,21.6135,22.0147,21.5687,21.9538,112075.74009624,0
+UYG.US,D,20160503,000000,21.5108,21.5108,21.0897,21.42,181479.10821432,0
+UYG.US,D,20160504,000000,21.0429,21.3062,20.987,21.1656,95079.95826104,0
+UYG.US,D,20160505,000000,21.2884,21.3622,21.0758,21.1397,130760.37564331,0
+UYG.US,D,20160506,000000,20.8862,21.3452,20.8832,21.3452,88612.199802436,0
+UYG.US,D,20160509,000000,21.3552,21.4489,21.1596,21.3362,54765.967757097,0
+UYG.US,D,20160510,000000,21.5019,21.878,21.5019,21.85,123057.79951526,0
+UYG.US,D,20160511,000000,21.6984,21.827,21.3771,21.3771,120444.83712542,0
+UYG.US,D,20160512,000000,21.5108,21.6525,21.1726,21.445,94609.885625508,0
+UYG.US,D,20160513,000000,21.3232,21.5078,20.8932,20.9511,108234.97604644,0
+UYG.US,D,20160516,000000,20.979,21.3831,20.972,21.2264,90178.774491852,0
+UYG.US,D,20160517,000000,21.1327,21.1656,20.7655,20.8573,114102.36455049,0
+UYG.US,D,20160518,000000,20.7784,21.5667,20.7784,21.5168,200828.26008838,0
+UYG.US,D,20160519,000000,21.2424,21.42,20.8722,21.1237,160427.07060941,0
+UYG.US,D,20160520,000000,21.2724,21.6085,21.2724,21.432,74710.478150363,0
+UYG.US,D,20160523,000000,21.399,21.5197,21.2824,21.3741,108470.51350774,0
+UYG.US,D,20160524,000000,21.5357,22.1184,21.5357,22.0535,285327.07375816,0
+UYG.US,D,20160525,000000,22.2501,22.5943,22.2142,22.4427,153285.77524019,0
+UYG.US,D,20160526,000000,22.4646,22.4646,22.1853,22.2012,54511.386841478,0
+UYG.US,D,20160527,000000,22.3788,22.5315,22.315,22.5315,67302.574420696,0
+UYG.US,D,20160531,000000,22.6632,22.736,22.284,22.4147,112432.55429293,0
+UYG.US,D,20160601,000000,22.0465,22.5435,22.0117,22.5345,116608.0822239,0
+UYG.US,D,20160602,000000,22.5275,22.6412,22.323,22.6412,70926.844463516,0
+UYG.US,D,20160603,000000,22.0435,22.1952,21.6914,22.1045,405707.76451114,0
+UYG.US,D,20160606,000000,22.0915,22.4975,22.0915,22.3718,216585.21510585,0
+UYG.US,D,20160607,000000,22.3748,22.4796,22.2372,22.2442,102482.85055536,0
+UYG.US,D,20160608,000000,22.1853,22.4028,22.1853,22.3838,126455.55268039,0
+UYG.US,D,20160609,000000,22.1503,22.1633,21.8969,22.1015,126159.87799494,0
+UYG.US,D,20160610,000000,21.7104,21.7273,21.42,21.5457,241422.89097175,0
+UYG.US,D,20160613,000000,21.3132,21.6764,21.1816,21.1855,86278.875504958,0
+UYG.US,D,20160614,000000,21.1167,21.1985,20.4412,20.6587,196743.94028073,0
+UYG.US,D,20160615,000000,20.7396,21.0867,20.6657,20.6657,130885.66152699,0
+UYG.US,D,20160616,000000,20.3734,20.7924,20.1539,20.7884,120496.95605303,0
+UYG.US,D,20160617,000000,20.8184,20.8603,20.5549,20.7206,57856.018791944,0
+UYG.US,D,20160620,000000,21.3482,21.5317,20.9631,20.982,146573.45873666,0
+UYG.US,D,20160621,000000,21.0199,21.2424,20.991,21.1556,60102.144114389,0
+UYG.US,D,20160622,000000,21.1367,21.417,21.0777,21.0837,94379.359599554,0
+UYG.US,D,20160623,000000,21.4899,21.9318,21.4899,21.9318,202349.73185968,0
+UYG.US,D,20160624,000000,19.7718,20.6488,19.7368,19.8028,799011.22425184,0
+UYG.US,D,20160627,000000,19.2071,19.3856,18.5406,18.7202,565546.49261084,0
+UYG.US,D,20160628,000000,19.4256,19.6211,19.1033,19.6211,628353.80952543,0
+UYG.US,D,20160629,000000,19.9504,20.4891,19.9504,20.4762,262549.0978198,0
+UYG.US,D,20160630,000000,20.6129,21.0179,20.4133,21.0179,339354.35594513,0
+UYG.US,D,20160701,000000,20.8603,21.0967,20.7814,20.8573,177549.14061534,0
+UYG.US,D,20160705,000000,20.7814,20.7814,20.1229,20.2826,192565.40548855,0
+UYG.US,D,20160706,000000,20.0262,20.4163,19.9035,20.4014,178609.56033474,0
+UYG.US,D,20160707,000000,20.4442,20.7046,20.2477,20.4313,147294.10313954,0
+UYG.US,D,20160708,000000,20.9441,21.2115,20.9261,21.1596,391980.44080913,0
+UYG.US,D,20160711,000000,21.2724,21.5267,21.2724,21.43,175014.35661693,0
+UYG.US,D,20160712,000000,21.5697,21.9458,21.5697,21.9039,219970.94082616,0
+UYG.US,D,20160713,000000,21.9039,22.0485,21.7423,21.9189,178349.96798377,0
+UYG.US,D,20160714,000000,22.5275,22.5335,22.2102,22.2521,227526.18075503,0
+UYG.US,D,20160715,000000,22.3918,22.5753,21.9907,22.2122,258611.11192426,0
+UYG.US,D,20160718,000000,22.1653,22.3918,22.1653,22.335,232707.00261657,0
+UYG.US,D,20160719,000000,22.1783,22.4048,22.1204,22.4048,209178.31366325,0
+UYG.US,D,20160720,000000,22.5095,22.5215,22.299,22.4816,257501.58013849,0
+UYG.US,D,20160721,000000,22.4108,22.4975,22.2511,22.292,78733.658446788,0
+UYG.US,D,20160722,000000,22.3578,22.6472,22.3389,22.6033,216875.87835597,0
+UYG.US,D,20160725,000000,22.5495,22.6183,22.3958,22.4786,71633.456847417,0
+UYG.US,D,20160726,000000,22.4547,22.5933,22.3778,22.5275,101251.03974711,0
+UYG.US,D,20160727,000000,22.5035,22.5993,22.3708,22.4885,135636.50223577,0
+UYG.US,D,20160728,000000,22.286,22.726,22.286,22.6502,466147.67936791,0
+UYG.US,D,20160729,000000,22.5455,22.7769,22.5395,22.5933,72461.345966712,0
+UYG.US,D,20160801,000000,22.6532,22.7948,22.4307,22.4935,154029.47224566,0
+UYG.US,D,20160802,000000,22.3898,22.4975,22.0137,22.1164,212423.71919385,0
+UYG.US,D,20160803,000000,22.0386,22.5005,22.0386,22.4915,164234.75918592,0
+UYG.US,D,20160804,000000,22.5205,22.5335,22.329,22.4108,39608.380407111,0
+UYG.US,D,20160805,000000,22.7081,23.174,22.7081,23.168,206597.42445965,0
+UYG.US,D,20160808,000000,23.2548,23.3406,23.155,23.2069,187872.69742979,0
+UYG.US,D,20160809,000000,23.2518,23.3286,23.187,23.2708,65827.207854593,0
+UYG.US,D,20160810,000000,23.3096,23.3096,22.9106,22.9625,44733.074192768,0
+UYG.US,D,20160811,000000,23.0543,23.0812,22.8577,22.9924,82335.878174082,0
+UYG.US,D,20160812,000000,22.748,22.9625,22.748,22.9236,64553.300989433,0
+UYG.US,D,20160815,000000,23.0183,23.2388,23.0183,23.197,83566.68669526,0
+UYG.US,D,20160816,000000,23.1041,23.1171,22.9655,23.0153,67429.864878506,0
+UYG.US,D,20160817,000000,22.9875,23.184,22.9176,23.164,146319.88010811,0
+UYG.US,D,20160818,000000,23.178,23.2009,23.0283,23.1271,50744.79203481,0
+UYG.US,D,20160819,000000,22.9465,23.1101,22.8548,23.0733,83042.490557983,0
+UYG.US,D,20160822,000000,22.9924,23.158,22.9505,23.1331,45273.306923154,0
+UYG.US,D,20160823,000000,23.2608,23.4144,23.2009,23.2009,82926.225257937,0
+UYG.US,D,20160824,000000,23.2039,23.2608,23.0882,23.1241,36713.775350789,0
+UYG.US,D,20160825,000000,23.0253,23.3236,23.0253,23.2518,45288.341229195,0
+UYG.US,D,20160826,000000,23.3406,23.5631,23.0283,23.2778,129037.44417108,0
+UYG.US,D,20160829,000000,23.3925,23.8166,23.3925,23.6758,185081.32794161,0
+UYG.US,D,20160830,000000,23.7447,24.0241,23.7078,24.0181,125083.42168243,0
+UYG.US,D,20160831,000000,24.0211,24.0779,23.7268,24.0679,98757.349518535,0
+UYG.US,D,20160901,000000,24.1099,24.1458,23.5831,23.8944,136232.86304204,0
+UYG.US,D,20160902,000000,23.9393,24.3004,23.9393,24.1777,140318.18513676,0
+UYG.US,D,20160906,000000,24.2296,24.2296,23.8066,24.0879,89289.745861327,0
+UYG.US,D,20160907,000000,23.9522,24.1956,23.9263,24.1777,86468.307761068,0
+UYG.US,D,20160908,000000,24.0979,24.2386,24.0301,24.1159,84612.072108606,0
+UYG.US,D,20160909,000000,23.8136,23.8754,23.1511,23.1511,255608.25986445,0
+UYG.US,D,20160912,000000,22.8896,23.7636,22.723,23.6758,226414.6443951,0
+UYG.US,D,20160913,000000,23.2578,23.2578,22.6881,22.8168,151320.29029717,0
+UYG.US,D,20160914,000000,22.8198,23.0832,22.6003,22.6622,139636.6299296,0
+UYG.US,D,20160915,000000,22.5365,23.0773,22.3608,22.9755,119696.12868461,0
+UYG.US,D,20160916,000000,22.8548,22.8548,22.4766,22.6273,70187.156606325,0
+UYG.US,D,20160919,000000,22.9435,23.1041,22.753,22.9076,78143.311362934,0
+UYG.US,D,20160920,000000,23.1291,23.2488,22.9046,22.9046,72770.050384075,0
+UYG.US,D,20160921,000000,23.0892,23.3326,22.8468,23.2938,63239.302641497,0
+UYG.US,D,20160922,000000,23.4384,23.7118,23.4384,23.619,84214.164142069,0
+UYG.US,D,20160923,000000,23.5023,23.5681,23.3885,23.4224,58815.207517326,0
+UYG.US,D,20160926,000000,23.1181,23.2079,22.8418,22.8966,126787.30970035,0
+UYG.US,D,20160927,000000,22.73,23.1181,22.6881,23.0583,33714.932439253,0
+UYG.US,D,20160928,000000,23.2019,23.3008,22.9345,23.3008,91727.308014019,0
+UYG.US,D,20160929,000000,23.155,23.3975,22.5425,22.733,115824.29373566,0
+UYG.US,D,20160930,000000,22.9405,23.2938,22.8068,23.1081,237701.3990832,0
+UYG.US,D,20161003,000000,23.0054,23.0054,22.6941,22.768,93261.809517214,0
+UYG.US,D,20161004,000000,22.8478,22.9655,22.6472,22.751,53067.091174526,0
+UYG.US,D,20161005,000000,22.8358,23.1111,22.8358,23.0423,44632.845485831,0
+UYG.US,D,20161006,000000,22.8966,23.0783,22.8028,23.0703,48674.066949505,0
+UYG.US,D,20161007,000000,22.9994,23.2149,22.8966,23.0583,41356.369056081,0
+UYG.US,D,20161010,000000,23.3476,23.4065,23.2498,23.2918,37473.508949367,0
+UYG.US,D,20161011,000000,23.1391,23.2149,22.6273,22.8218,108936.57699499,0
+UYG.US,D,20161012,000000,22.7779,23.0981,22.7779,23.0093,35457.909652876,0
+UYG.US,D,20161013,000000,22.5873,22.746,22.301,22.6981,147636.88531726,0
+UYG.US,D,20161014,000000,23.188,23.2019,22.768,22.8218,99689.476493043,0
+UYG.US,D,20161017,000000,22.8737,22.9385,22.6372,22.6911,58911.427075985,0
+UYG.US,D,20161018,000000,23.1301,23.1301,22.9365,22.9825,174615.44636332,0
+UYG.US,D,20161019,000000,23.0773,23.3915,23.0583,23.3396,107318.88566504,0
+UYG.US,D,20161020,000000,23.3106,23.5301,23.1191,23.2888,172279.11520463,0
+UYG.US,D,20161021,000000,22.8996,23.2618,22.8996,23.2368,34574.894744767,0
+UYG.US,D,20161024,000000,23.3726,23.6259,23.3726,23.4164,63236.295780288,0
+UYG.US,D,20161025,000000,23.3696,23.3885,23.198,23.2888,55309.207348692,0
+UYG.US,D,20161026,000000,23.0832,23.3706,23.0643,23.3106,66091.811640906,0
+UYG.US,D,20161027,000000,23.5053,23.5053,23.1111,23.1331,58800.173211286,0
+UYG.US,D,20161028,000000,23.1491,23.3546,22.8478,23.0703,133063.63132872,0
+UYG.US,D,20161031,000000,23.2758,23.2978,23.1391,23.185,63986.006508173,0
+UYG.US,D,20161101,000000,23.2978,23.2978,22.5385,22.7998,235719.87754707,0
+UYG.US,D,20161102,000000,22.6552,22.6751,22.298,22.3738,141926.8558831,0
+UYG.US,D,20161103,000000,22.4576,22.6851,22.291,22.3608,161226.89569076,0
+UYG.US,D,20161104,000000,22.2611,22.5753,22.1503,22.276,91119.922049984,0
+UYG.US,D,20161107,000000,22.9375,23.3296,22.9375,23.3106,392366.32133084,0
+UYG.US,D,20161108,000000,23.1331,23.5621,23.0593,23.4095,172682.03460652,0
+UYG.US,D,20161109,000000,23.8196,24.7814,23.4523,24.5569,647079.53884235,0
+UYG.US,D,20161110,000000,25.0137,25.82,24.929,25.5885,778906.34792747,0
+UYG.US,D,20161111,000000,25.2802,25.8988,25.2802,25.82,541873.47431954,0
+UYG.US,D,20161114,000000,26.0773,26.8696,26.0125,26.7578,456356.33698729,0
+UYG.US,D,20161115,000000,26.5533,26.7618,26.1941,26.7478,283938.90616709,0
+UYG.US,D,20161116,000000,26.241,26.4026,26.1562,26.2888,276906.86008843,0
+UYG.US,D,20161117,000000,26.3936,26.8296,26.3078,26.694,169234.1670879,0
+UYG.US,D,20161118,000000,26.8765,26.9633,26.6131,26.7948,244365.6058074,0
+UYG.US,D,20161121,000000,26.9384,27.0741,26.7548,26.9384,155579.00805489,0
+UYG.US,D,20161122,000000,27.125,27.1748,26.8316,27.1459,189707.88505379,0
+UYG.US,D,20161123,000000,27.2526,27.3106,26.8885,27.2726,321480.57063717,0
+UYG.US,D,20161125,000000,27.3474,27.4433,27.3136,27.4433,90693.950045504,0
+UYG.US,D,20161128,000000,27.0321,27.3744,26.8486,26.9095,198295.4806641,0
+UYG.US,D,20161129,000000,27.0291,27.2726,26.9573,27.112,274766.97719534,0
+UYG.US,D,20161130,000000,27.5589,27.5919,27.2696,27.3674,298324.73247366,0
+UYG.US,D,20161201,000000,27.6667,27.9741,27.4183,27.7576,167562.35225621,0
+UYG.US,D,20161202,000000,27.552,27.7376,27.3933,27.5201,190355.3625006,0
+UYG.US,D,20161205,000000,27.9581,28.2005,27.7236,28.1686,159305.51137879,0
+UYG.US,D,20161206,000000,28.3861,28.6195,28.1157,28.5896,167005.08064564,0
+UYG.US,D,20161207,000000,28.6195,29.5813,28.6106,29.5305,373638.58743978,0
+UYG.US,D,20161208,000000,29.7839,30.3186,29.5405,30.0712,313182.63598991,0
+UYG.US,D,20161209,000000,30.0712,30.1231,29.7968,30.0982,291853.96715385,0
+UYG.US,D,20161212,000000,29.9166,30.173,29.5564,29.724,345818.10525546,0
+UYG.US,D,20161213,000000,29.7958,30.0892,29.4637,29.8368,580169.86095285,0
+UYG.US,D,20161214,000000,29.4696,30.1291,29.1762,29.3449,307574.83983682,0
+UYG.US,D,20161215,000000,29.6911,30.1351,29.4147,29.6911,312463.99616117,0
+UYG.US,D,20161216,000000,29.9166,29.9166,29.3888,29.4407,212682.30925775,0
+UYG.US,D,20161219,000000,29.5305,29.6542,29.2531,29.6432,201628.08516974,0
+UYG.US,D,20161220,000000,29.9525,30.17,29.8567,30.144,177564.17492138,0
+UYG.US,D,20161221,000000,30.0802,30.0832,29.9146,29.9176,84149.01548256,0
+UYG.US,D,20161222,000000,29.9425,29.9425,29.5265,29.762,213954.21154877,0
+UYG.US,D,20161223,000000,29.737,29.8497,29.6841,29.8497,53113.196379716,0
+UYG.US,D,20161227,000000,30.2318,30.2318,29.8986,29.9535,113312.56233983,0
+UYG.US,D,20161228,000000,30.0663,30.0663,29.3628,29.4327,90778.142159332,0
+UYG.US,D,20161229,000000,29.4527,29.5614,29.0705,29.254,191257.42086303,0
+UYG.US,D,20161230,000000,29.4107,29.5773,29.2362,29.4845,154700.00229506,0
+UYG.US,D,20170103,000000,30.0692,30.2228,29.5045,29.9335,626717.07474117,0
+UYG.US,D,20170104,000000,30.0872,30.6339,29.9865,30.593,421785.4513908,0
+UYG.US,D,20170105,000000,30.4583,30.4743,29.756,30.2188,205320.51073328,0
+UYG.US,D,20170106,000000,30.4324,30.589,30.162,30.4195,156278.60442932,0
+UYG.US,D,20170109,000000,30.145,30.2508,29.9205,29.9275,145760.60392341,0
+UYG.US,D,20170110,000000,29.9895,30.3047,29.7958,29.9865,138261.49207043,0
+UYG.US,D,20170111,000000,29.9665,30.165,29.744,30.165,174782.8283039,0
+UYG.US,D,20170112,000000,29.8887,29.9695,29.3608,29.8757,219015.76124906,0
+UYG.US,D,20170113,000000,30.152,30.589,29.9146,30.0992,524492.8142497,0
+UYG.US,D,20170117,000000,29.6492,29.8068,29.1104,29.2132,319797.73064771,0
+UYG.US,D,20170118,000000,29.5045,29.5654,28.9887,29.5614,107185.58148482,0
+UYG.US,D,20170119,000000,29.5983,29.6222,29.0237,29.1743,153534.3424334,0
+UYG.US,D,20170120,000000,29.3409,29.5903,29.312,29.4557,97332.0973059,0
+UYG.US,D,20170123,000000,29.293,29.5654,29.1503,29.3708,190399.46313166,0
+UYG.US,D,20170124,000000,29.5714,30.0463,29.4067,29.8956,287669.41863925,0
+UYG.US,D,20170125,000000,30.3047,30.5831,30.155,30.5401,455632.68572321,0
+UYG.US,D,20170126,000000,30.6798,30.7826,30.4863,30.6419,342241.94499197,0
+UYG.US,D,20170127,000000,30.6658,30.6658,30.2568,30.3107,100410.12089591,0
+UYG.US,D,20170130,000000,29.9535,30.0962,29.5015,29.9205,210420.14734219,0
+UYG.US,D,20170131,000000,29.6422,30.0033,29.5045,29.711,122233.91954424,0
+UYG.US,D,20170201,000000,30.2508,30.2838,29.5115,29.5843,259486.10853582,0
+UYG.US,D,20170202,000000,29.4775,29.727,29.2172,29.5494,199248.65566706,0
+UYG.US,D,20170203,000000,30.2977,30.6419,30.0263,30.5731,338491.38677841,0
+UYG.US,D,20170206,000000,30.3206,30.6928,30.3206,30.3935,313508.37928745,0
+UYG.US,D,20170207,000000,30.6469,30.6469,30.199,30.2378,129750.0702774,0
+UYG.US,D,20170208,000000,30.0493,30.1301,29.8108,30.0063,136503.48055077,0
+UYG.US,D,20170209,000000,30.174,30.6948,30.1311,30.6419,176273.22917604,0
+UYG.US,D,20170210,000000,30.9263,31.0141,30.6758,30.8784,366705.76778099,0
+UYG.US,D,20170213,000000,31.1158,31.6696,31.1158,31.4601,330201.4704277,0
+UYG.US,D,20170214,000000,31.3962,31.9789,31.3004,31.9449,266188.40216866,0
+UYG.US,D,20170215,000000,32.2532,32.356,31.7474,32.2822,436687.4555381,0
+UYG.US,D,20170216,000000,32.2532,32.35,31.9379,32.2822,211527.67455385,0
+UYG.US,D,20170217,000000,31.9479,32.2492,31.8521,32.2492,454488.07388999,0
+UYG.US,D,20170221,000000,32.4229,32.7172,32.363,32.6543,203310.9251592,0
+UYG.US,D,20170222,000000,32.2332,32.7362,32.2332,32.6444,149793.80709053,0
+UYG.US,D,20170223,000000,32.7392,32.813,32.4039,32.813,144692.16590747,0
+UYG.US,D,20170224,000000,32.4757,32.5197,32.2432,32.5007,218515.62000144,0
+UYG.US,D,20170227,000000,32.4907,32.8579,32.4907,32.786,164928.34183792,0
+UYG.US,D,20170228,000000,32.5994,32.7292,32.3819,32.6124,298862.96062991,0
+UYG.US,D,20170301,000000,33.5173,34.112,33.2928,33.9175,570220.15721527,0
+UYG.US,D,20170302,000000,34.1379,34.3215,33.0793,33.0863,377244.81631535,0
+UYG.US,D,20170303,000000,33.1482,33.3387,32.9815,33.264,215648.076696,0
+UYG.US,D,20170306,000000,33.0085,33.0085,32.6284,32.8748,301310.5456533,0
+UYG.US,D,20170307,000000,32.8778,32.8818,32.5665,32.6414,156233.50151119,0
+UYG.US,D,20170308,000000,33.1023,33.205,32.3939,32.4039,295229.67000347,0
+UYG.US,D,20170309,000000,32.5905,32.8579,32.1794,32.3889,171508.35644829,0
+UYG.US,D,20170310,000000,32.7262,32.7262,32.0307,32.363,193768.14997179,0
+UYG.US,D,20170313,000000,32.4907,32.5475,32.2682,32.4587,139715.81060808,0
+UYG.US,D,20170314,000000,32.2332,32.372,32.0048,32.353,253044.40954102,0
+UYG.US,D,20170315,000000,32.4717,32.7202,32.4299,32.5376,363860.27479107,0
+UYG.US,D,20170316,000000,32.7132,33.0115,32.6194,32.7392,369401.91999758,0
+UYG.US,D,20170317,000000,32.8878,32.8878,32.2462,32.2782,156864.94236489,0
+UYG.US,D,20170320,000000,32.1285,32.2682,31.8312,31.8482,228794.07389777,0
+UYG.US,D,20170321,000000,32.0926,32.0926,30.2888,30.3835,797027.69814156,0
+UYG.US,D,20170322,000000,30.1061,30.4713,29.7928,30.3246,447682.54468902,0
+UYG.US,D,20170323,000000,30.2538,31.0919,30.19,30.5441,337622.40388927,0
+UYG.US,D,20170324,000000,30.6708,30.8474,30.169,30.5043,315675.32393141,0
+UYG.US,D,20170327,000000,29.8038,30.2198,29.3778,30.166,283762.50364288,0
+UYG.US,D,20170328,000000,30.0403,30.9971,30.0103,30.8375,260056.40987829,0
+UYG.US,D,20170329,000000,30.7776,30.8445,30.5103,30.6609,286963.80854242,0
+UYG.US,D,20170330,000000,30.7986,31.3912,30.6569,31.3184,209440.91287542,0
+UYG.US,D,20170331,000000,31.1896,31.3583,31.0311,31.0311,144574.89832036,0
+UYG.US,D,20170403,000000,31.0649,31.1986,30.3476,30.9013,214445.33221276,0
+UYG.US,D,20170404,000000,30.7058,30.9651,30.6539,30.8245,139888.20398401,0
+UYG.US,D,20170405,000000,31.2026,31.5529,30.4593,30.4903,338596.62692069,0
+UYG.US,D,20170406,000000,30.4903,30.9881,30.19,30.8185,113742.54349259,0
+UYG.US,D,20170407,000000,30.4423,30.9951,30.4324,30.6738,145531.08018453,0
+UYG.US,D,20170410,000000,30.6838,30.9373,30.4493,30.6668,84808.520374202,0
+UYG.US,D,20170411,000000,30.5043,30.6509,30.1061,30.6479,244216.26503406,0
+UYG.US,D,20170412,000000,30.594,30.6998,30.159,30.2228,215257.18473894,0
+UYG.US,D,20170413,000000,30.0363,30.4523,29.6422,29.6422,378248.10567178,0
+UYG.US,D,20170417,000000,29.753,30.5381,29.6692,30.4943,189063.41446819,0
+UYG.US,D,20170418,000000,30.181,30.4234,29.8996,30.203,184318.58748182,0
+UYG.US,D,20170419,000000,30.5291,30.6479,30.0163,30.1131,128771.83809769,0
+UYG.US,D,20170420,000000,30.4593,30.9013,30.2228,30.8275,246122.61504,0
+UYG.US,D,20170421,000000,30.7348,30.8644,30.3845,30.4075,169371.48041641,0
+UYG.US,D,20170424,000000,31.4032,31.4491,31.0849,31.2266,220699.60352559,0
+UYG.US,D,20170425,000000,31.6836,31.8691,31.5758,31.6706,192355.92749105,0
+UYG.US,D,20170426,000000,31.6257,32.0697,31.5858,31.6257,185376.00034001,0
+UYG.US,D,20170427,000000,31.6926,31.6926,31.1618,31.4032,98736.301490079,0
+UYG.US,D,20170428,000000,31.3753,31.3753,30.7986,30.7986,83671.926837544,0
+UYG.US,D,20170501,000000,31.0879,31.3214,30.8644,31.1578,193709.01503469,0
+UYG.US,D,20170502,000000,31.1578,31.2824,30.9303,31.1039,94572.801003942,0
+UYG.US,D,20170503,000000,31.042,31.2406,31.0011,31.2206,81865.80553855,0
+UYG.US,D,20170504,000000,31.4351,31.5728,30.9921,31.2695,76605.80299853,0
+UYG.US,D,20170505,000000,31.4391,31.4591,31.0939,31.3114,61962.388915128,0
+UYG.US,D,20170508,000000,31.2884,31.3144,31.049,31.1468,78976.211917575,0
+UYG.US,D,20170509,000000,31.2026,31.3483,30.7288,30.8744,41781.338773492,0
+UYG.US,D,20170510,000000,30.7836,31.1368,30.7836,31.1039,80710.168547574,0
+UYG.US,D,20170511,000000,30.8873,30.8873,30.3476,30.7476,170613.31409535,0
+UYG.US,D,20170512,000000,30.5411,30.5701,30.2947,30.5133,231738.79330756,0
+UYG.US,D,20170515,000000,30.597,31.04,30.597,30.9522,169453.66795609,0
+UYG.US,D,20170516,000000,31.0779,31.0779,30.7416,30.9493,85110.20878208,0
+UYG.US,D,20170517,000000,30.3346,30.7416,29.5205,29.6522,535055.91767372,0
+UYG.US,D,20170518,000000,29.5365,30.0433,29.5265,29.7749,246490.45439445,0
+UYG.US,D,20170519,000000,29.8567,30.5202,29.8567,30.2129,131379.78905218,0
+UYG.US,D,20170522,000000,30.3875,30.5381,30.207,30.4663,72160.659845903,0
+UYG.US,D,20170523,000000,30.5571,30.9681,30.3546,30.8415,87862.489074552,0
+UYG.US,D,20170524,000000,30.8873,31.0011,30.7776,30.9582,108081.62612482,0
+UYG.US,D,20170525,000000,31.0589,31.2904,31.0171,31.1138,89552.3450735,0
+UYG.US,D,20170526,000000,31.0211,31.0749,30.9582,30.9821,41835.462275237,0
+UYG.US,D,20170530,000000,30.8315,30.8375,30.5531,30.603,38499.850908395,0
+UYG.US,D,20170531,000000,30.603,30.603,29.9445,30.3087,139789.97985121,0
+UYG.US,D,20170601,000000,30.5641,30.9681,30.3117,30.9681,98926.736033258,0
+UYG.US,D,20170602,000000,30.6768,31.1168,30.6479,30.8873,177225.40189194,0
+UYG.US,D,20170605,000000,30.9493,31.1986,30.8873,30.9303,48285.179566592,0
+UYG.US,D,20170606,000000,30.5571,30.8125,30.4523,30.61,143448.32765438,0
+UYG.US,D,20170607,000000,30.7377,31.1158,30.7377,31.042,171808.04028203,0
+UYG.US,D,20170608,000000,30.9971,31.7973,30.9971,31.5399,243272.11061472,0
+UYG.US,D,20170609,000000,31.8382,32.4717,31.8352,32.4517,374496.54517116,0
+UYG.US,D,20170612,000000,32.6513,32.7322,32.2582,32.5545,110531.21572235,0
+UYG.US,D,20170613,000000,32.789,32.9187,32.6284,32.8619,122429.36552276,0
+UYG.US,D,20170614,000000,32.6543,32.9915,32.3011,32.9885,159667.33701083,0
+UYG.US,D,20170615,000000,32.5964,33.0115,32.4617,32.8359,72132.59580796,0
+UYG.US,D,20170616,000000,32.8718,32.8718,32.6224,32.759,55220.003799518,0
+UYG.US,D,20170619,000000,33.0544,33.2869,33.0085,33.1891,202889.96459007,0
+UYG.US,D,20170620,000000,33.1222,33.1222,32.7451,32.766,41504.707542347,0
+UYG.US,D,20170621,000000,32.8329,32.8329,32.2782,32.3141,117635.42646999,0
+UYG.US,D,20170622,000000,32.1116,32.2432,31.923,32.0407,72464.352827919,0
+UYG.US,D,20170623,000000,32.2942,32.2942,31.8432,31.9289,49123.09155658,0
+UYG.US,D,20170626,000000,32.0018,32.4817,32.0018,32.2722,52955.837309826,0
+UYG.US,D,20170627,000000,32.4229,32.8519,32.4009,32.4329,67172.277101679,0
+UYG.US,D,20170628,000000,32.803,33.2739,32.763,33.1752,222599.9398091,0
+UYG.US,D,20170629,000000,33.9913,34.1858,32.9885,33.3088,150950.44636858,0
+UYG.US,D,20170630,000000,33.7598,33.7598,33.1452,33.209,68931.290908412,0
+UYG.US,D,20170703,000000,33.5932,34.3185,33.5932,34.0232,241748.63426929,0
+UYG.US,D,20170705,000000,34.0631,34.119,33.7828,33.9843,194909.75494379,0
+UYG.US,D,20170706,000000,33.9453,33.9453,33.2928,33.3547,111742.98078921,0
+UYG.US,D,20170707,000000,33.5992,33.8187,33.3747,33.7248,142819.89366189,0
+UYG.US,D,20170710,000000,33.7498,33.7498,33.5323,33.5762,116444.7094316,0
+UYG.US,D,20170711,000000,33.6281,33.6281,33.0275,33.2839,99653.394158546,0
+UYG.US,D,20170712,000000,33.3258,33.6281,33.3258,33.5353,162751.37432326,0
+UYG.US,D,20170713,000000,33.648,33.8496,33.5762,33.8496,122663.900697,0
+UYG.US,D,20170714,000000,33.3577,33.9353,33.1522,33.7668,186576.7402491,0
+UYG.US,D,20170717,000000,33.6281,33.8526,33.4984,33.7528,48066.68098547,0
+UYG.US,D,20170718,000000,33.4335,33.675,33.3717,33.6151,134217.26374555,0
+UYG.US,D,20170719,000000,33.665,33.8785,33.6221,33.8376,122152.73429162,0
+UYG.US,D,20170720,000000,33.8586,34.0302,33.7468,33.8306,112845.49656551,0
+UYG.US,D,20170721,000000,33.693,33.9983,33.69,33.8376,82250.683773186,0
+UYG.US,D,20170724,000000,33.675,34.089,33.668,34.0232,96218.556371836,0
+UYG.US,D,20170725,000000,34.4083,34.8184,34.4083,34.6618,268043.63553404,0
+UYG.US,D,20170726,000000,34.7146,34.8503,34.3075,34.3913,51196.823503093,0
+UYG.US,D,20170727,000000,34.3485,34.3784,33.8256,34.0731,113676.39254601,0
+UYG.US,D,20170728,000000,34.0202,34.126,33.8087,34.0371,55943.655063599,0
+UYG.US,D,20170731,000000,34.1898,34.5151,34.0331,34.3953,62944.630243104,0
+UYG.US,D,20170801,000000,34.6926,34.8832,34.534,34.8793,186233.95807138,0
+UYG.US,D,20170802,000000,34.8643,34.8862,34.544,34.8253,141268.35327852,0
+UYG.US,D,20170803,000000,34.6946,34.7146,34.4443,34.558,32684.581331947,0
+UYG.US,D,20170804,000000,34.8733,35.1416,34.8693,34.9321,77003.710965067,0
+UYG.US,D,20170807,000000,34.9321,34.9321,34.7814,34.8403,76450.448502779,0
+UYG.US,D,20170808,000000,34.8543,35.2823,34.6078,34.6776,92327.677968567,0
+UYG.US,D,20170809,000000,34.4343,34.6138,34.2258,34.6138,95076.951399832,0
+UYG.US,D,20170810,000000,34.2606,34.2706,33.5013,33.5013,210859.14907857,0
+UYG.US,D,20170811,000000,33.5603,33.672,33.0863,33.222,218194.88813925,0
+UYG.US,D,20170814,000000,33.6131,34.3185,33.6131,34.1559,100847.11805815,0
+UYG.US,D,20170815,000000,34.6009,34.6009,34.1928,34.2836,44730.067331559,0
+UYG.US,D,20170816,000000,34.554,34.5879,34.1858,34.2228,44117.669932178,0
+UYG.US,D,20170817,000000,34.0501,34.1618,33.1821,33.209,102289.40915098,0
+UYG.US,D,20170818,000000,33.0085,33.4305,32.8429,33.0793,78794.79795802,0
+UYG.US,D,20170821,000000,33.0015,33.1522,32.8648,33.1023,65412.261007877,0
+UYG.US,D,20170822,000000,33.3328,33.7288,33.3328,33.6221,36163.519749709,0
+UYG.US,D,20170823,000000,33.195,33.8725,33.195,33.6321,34513.755233536,0
+UYG.US,D,20170824,000000,33.8685,33.8685,33.5672,33.5702,30500.597807804,0
+UYG.US,D,20170825,000000,33.655,33.9943,33.655,33.7828,101129.76301172,0
+UYG.US,D,20170828,000000,33.9423,33.9423,33.3258,33.4685,53809.785892924,0
+UYG.US,D,20170829,000000,32.793,33.3188,32.793,33.224,75409.072237709,0
+UYG.US,D,20170830,000000,33.3258,33.642,33.258,33.5353,106207.34930512,0
+UYG.US,D,20170831,000000,33.665,33.7887,33.5263,33.6221,48605.911428788,0
+UYG.US,D,20170901,000000,33.7148,34.1379,33.7148,33.8655,127061.93635737,0
+UYG.US,D,20170905,000000,33.5672,33.5672,32.5276,32.6543,224480.23035123,0
+UYG.US,D,20170906,000000,32.8479,33.0504,32.7322,32.789,86299.923533415,0
+UYG.US,D,20170907,000000,32.6802,32.759,31.9929,32.1664,195675.50226479,0
+UYG.US,D,20170908,000000,32.1096,32.7232,32.1096,32.5645,97683.900067247,0
+UYG.US,D,20170911,000000,33.199,33.7468,33.199,33.6091,111813.14088406,0
+UYG.US,D,20170912,000000,33.7628,34.1509,33.684,34.109,82684.67407422,0
+UYG.US,D,20170913,000000,33.8685,34.0771,33.8685,34.0701,137962.81052376,0
+UYG.US,D,20170914,000000,34.0073,34.129,33.9423,33.9943,87529.729767524,0
+UYG.US,D,20170915,000000,33.8276,34.2446,33.8276,34.2417,48867.508353892,0
+UYG.US,D,20170918,000000,34.3415,34.7206,34.3415,34.6747,162687.22795082,0
+UYG.US,D,20170919,000000,34.6846,35.0618,34.6846,34.9151,82313.827858556,0
+UYG.US,D,20170920,000000,34.9441,35.2993,34.7436,35.1656,112553.83102832,0
+UYG.US,D,20170921,000000,35.0618,35.3981,35.0618,35.2614,119525.73988282,0
+UYG.US,D,20170922,000000,34.974,35.2224,34.9081,35.1756,78360.807656985,0
+UYG.US,D,20170925,000000,35.0109,35.2823,34.7924,35.0778,104289.97414143,0
+UYG.US,D,20170926,000000,35.1416,35.1786,34.977,35.0718,30113.71499903,0
+UYG.US,D,20170927,000000,35.5946,35.8869,35.3861,35.7253,156913.05214422,0
+UYG.US,D,20170928,000000,35.8899,35.9229,35.4978,35.9229,46645.437921112,0
+UYG.US,D,20170929,000000,35.8201,36.1524,35.8201,36.1194,149390.88768865,0
+UYG.US,D,20171002,000000,36.1692,36.5823,36.1224,36.5823,103192.46980047,0
+UYG.US,D,20171003,000000,36.6302,36.757,36.4686,36.757,71281.65408607,0
+UYG.US,D,20171004,000000,36.6202,36.7958,36.4985,36.6043,43271.739645635,0
+UYG.US,D,20171005,000000,36.737,37.4155,36.6532,37.2218,164749.93473957,0
+UYG.US,D,20171006,000000,37.5601,37.5601,36.9245,37.2248,261866.54032556,0
+UYG.US,D,20171009,000000,37.168,37.168,36.9705,37.0812,87904.585131465,0
+UYG.US,D,20171010,000000,37.1072,37.3755,37.1072,37.3685,65132.622915524,0
+UYG.US,D,20171011,000000,37.2857,37.4155,37.178,37.3925,78192.423429332,0
+UYG.US,D,20171012,000000,37.628,37.628,37.0213,37.0972,92057.060459839,0
+UYG.US,D,20171013,000000,36.9375,37.3227,36.701,37.0952,90840.283957632,0
+UYG.US,D,20171016,000000,37.1231,37.3825,37.1231,37.3625,49979.044713816,0
+UYG.US,D,20171017,000000,37.5471,37.612,36.9605,37.0313,46803.799278072,0
+UYG.US,D,20171018,000000,37.2987,37.4274,37.0652,37.3386,47949.413398355,0
+UYG.US,D,20171019,000000,36.8797,37.3885,36.6562,37.3555,74222.364347583,0
+UYG.US,D,20171020,000000,37.7826,37.9303,37.7796,37.9303,127646.2697188,0
+UYG.US,D,20171023,000000,37.9562,38.04,37.6788,37.7457,134648.24718538,0
+UYG.US,D,20171024,000000,38.0809,38.1946,37.9761,38.06,131260.51689093,0
+UYG.US,D,20171025,000000,38.2176,38.3793,37.4025,37.7926,199791.89525866,0
+UYG.US,D,20171026,000000,37.8913,38.2336,37.8913,38.023,65530.530882062,0
+UYG.US,D,20171027,000000,37.622,38.1846,37.622,38.1178,99997.178623337,0
+UYG.US,D,20171030,000000,37.8295,38.1208,37.7457,37.8773,88813.659503379,0
+UYG.US,D,20171031,000000,37.8813,37.8943,37.6958,37.7606,163055.06730528,0
+UYG.US,D,20171101,000000,38.043,38.2645,37.7866,37.8485,91153.999810343,0
+UYG.US,D,20171102,000000,37.9532,38.4929,37.6928,38.4141,251387.62901537,0
+UYG.US,D,20171103,000000,38.3912,38.3912,37.9661,38.2266,97220.8434412,0
+UYG.US,D,20171106,000000,38.0719,38.477,37.9631,38.3882,109222.22880976,0
+UYG.US,D,20171107,000000,38.3793,38.5788,37.577,37.7247,103419.98896522,0
+UYG.US,D,20171108,000000,37.6568,37.6568,37.3525,37.5332,181418.97099016,0
+UYG.US,D,20171109,000000,37.3187,37.4823,36.743,37.3127,161937.51722294,0
+UYG.US,D,20171110,000000,37.3785,37.4125,37.172,37.191,55918.597886865,0
+UYG.US,D,20171113,000000,36.8557,37.4313,36.8557,37.3585,59641.092062481,0
+UYG.US,D,20171114,000000,37.201,37.3725,36.9705,37.3625,67529.091298373,0
+UYG.US,D,20171115,000000,36.8897,37.5022,36.73,37.3426,96937.196200571,0
+UYG.US,D,20171116,000000,37.622,37.7028,37.4125,37.4125,135500.19119434,0
+UYG.US,D,20171117,000000,37.197,37.3855,37.0283,37.2857,142328.77299791,0
+UYG.US,D,20171120,000000,37.3286,37.622,37.2728,37.5192,79611.661919551,0
+UYG.US,D,20171121,000000,37.7028,37.8773,37.5052,37.8385,83791.198998797,0
+UYG.US,D,20171122,000000,37.9073,37.9731,37.587,37.587,53794.751586883,0
+UYG.US,D,20171124,000000,37.6538,37.7247,37.5531,37.5671,99729.567975817,0
+UYG.US,D,20171127,000000,37.5531,37.8195,37.5302,37.5332,122803.21859964,0
+UYG.US,D,20171128,000000,37.5501,38.9071,37.5501,38.8901,199574.39896461,0
+UYG.US,D,20171129,000000,39.4517,40.0215,39.2742,39.6962,294573.17197303,0
+UYG.US,D,20171130,000000,40.207,40.8535,39.8139,40.1362,259387.88440302,0
+UYG.US,D,20171201,000000,40.1692,40.4085,38.6216,40.197,383407.87950487,0
+UYG.US,D,20171204,000000,41.556,41.6108,40.7628,40.7668,318749.33837316,0
+UYG.US,D,20171205,000000,41.0481,41.084,40.227,40.3248,313965.42219108,0
+UYG.US,D,20171206,000000,40.1652,40.4794,40.0155,40.191,115854.36234774,0
+UYG.US,D,20171207,000000,39.9825,40.692,39.9736,40.4794,87934.653743546,0
+UYG.US,D,20171208,000000,40.7668,40.8735,40.4235,40.8735,97229.864024825,0
+UYG.US,D,20171211,000000,40.9633,40.9673,40.657,40.7747,95731.444856126,0
+UYG.US,D,20171212,000000,41.0132,41.6996,40.9015,41.4731,127771.55560247,0
+UYG.US,D,20171213,000000,41.3983,41.543,40.6989,40.6989,168437.34886776,0
+UYG.US,D,20171214,000000,40.9533,41.0392,40.2549,40.3248,77385.582338494,0
+UYG.US,D,20171215,000000,40.5992,41.3654,40.5872,41.0551,121352.90921027,0
+UYG.US,D,20171218,000000,41.6108,41.9231,41.4901,41.6548,172685.04146773,0
+UYG.US,D,20171219,000000,41.8203,41.8453,40.9673,40.9733,90852.311402464,0
+UYG.US,D,20171220,000000,41.6108,41.6108,40.695,40.695,126515.68990456,0
+UYG.US,D,20171221,000000,41.0292,41.3185,41.0292,41.084,91012.677333562,0
+UYG.US,D,20171222,000000,41.2536,41.2896,40.7568,41.125,69645.921588869,0
+UYG.US,D,20171226,000000,41.087,41.2736,40.7927,41.0002,66963.801391252,0
+UYG.US,D,20171227,000000,40.9703,41.1508,40.9314,41.094,92039.01929259,0
+UYG.US,D,20171228,000000,41.3285,41.4711,41.1728,41.4711,45285.334367986,0
+UYG.US,D,20171229,000000,41.7056,41.7056,41.0651,41.0651,74713.485011572,0
+UYG.US,D,20180102,000000,41.4861,41.7026,40.661,40.8855,251535.96750163,0
+UYG.US,D,20180103,000000,40.8925,41.3055,40.8705,41.1958,92300.616217695,0
+UYG.US,D,20180104,000000,41.5809,42.1845,41.568,41.6108,168226.86858319,0
+UYG.US,D,20180105,000000,41.9461,41.978,41.521,41.962,51598.740617908,0
+UYG.US,D,20180108,000000,41.8673,42.0838,41.7884,42.0049,48407.458589054,0
+UYG.US,D,20180109,000000,42.2174,42.6226,42.2174,42.2474,83423.359644341,0
+UYG.US,D,20180110,000000,42.3901,42.8381,42.1196,42.5267,91319.377176788,0
+UYG.US,D,20180111,000000,42.8181,42.8919,42.5497,42.8639,111996.55941776,0
+UYG.US,D,20180112,000000,43.293,43.3847,42.8819,43.3847,86568.536468004,0
+UYG.US,D,20180116,000000,44.136,44.146,42.8919,43.1593,182343.07966811,0
+UYG.US,D,20180117,000000,43.3209,43.9744,42.9677,43.8757,88311.513681627,0
+UYG.US,D,20180118,000000,43.729,43.9145,43.5314,43.6032,87125.80807857,0
+UYG.US,D,20180119,000000,43.729,44.191,43.729,44.191,102881.76080896,0
+UYG.US,D,20180122,000000,44.2209,44.9781,44.2209,44.9781,127957.98099737,0
+UYG.US,D,20180123,000000,44.8923,45.2914,44.6439,45.2106,137725.26848832,0
+UYG.US,D,20180124,000000,45.462,45.7364,44.9841,45.5209,178331.92681651,0
+UYG.US,D,20180125,000000,45.7763,45.7763,45.1158,45.3773,120973.04241098,0
+UYG.US,D,20180126,000000,45.6296,45.9319,45.2505,45.9319,66783.389718767,0
+UYG.US,D,20180129,000000,46.0906,46.0906,45.3014,45.3233,157073.41807532,0
+UYG.US,D,20180130,000000,44.6838,45.1448,44.3705,44.3835,276411.73027616,0
+UYG.US,D,20180131,000000,44.6508,45.02,44.3995,44.7566,205819.64969382,0
+UYG.US,D,20180201,000000,44.602,45.3313,44.5601,45.2605,95706.387679392,0
+UYG.US,D,20180202,000000,45.0878,45.0878,43.3847,43.5025,339240.09521922,0
+UYG.US,D,20180205,000000,42.0019,43.1404,38.9599,39.8069,706884.00369714,0
+UYG.US,D,20180206,000000,37.9941,40.9803,37.8743,40.8187,501870.19280709,0
+UYG.US,D,20180207,000000,40.666,41.9061,40.3437,40.8057,321914.56093821,0
+UYG.US,D,20180208,000000,41.135,41.135,37.4853,37.4853,604005.24974938,0
+UYG.US,D,20180209,000000,38.5179,39.4358,36.5364,38.8941,648307.34050232,0
+UYG.US,D,20180212,000000,39.5964,40.2759,38.7913,39.797,264412.34948174,0
+UYG.US,D,20180213,000000,39.4418,40.3178,39.3251,40.197,62328.223695446,0
+UYG.US,D,20180214,000000,39.9417,41.6956,39.8957,41.6518,174290.70535284,0
+UYG.US,D,20180215,000000,42.2923,42.2923,41.3983,42.1945,300377.41639172,0
+UYG.US,D,20180216,000000,41.9361,42.8311,41.9361,42.3701,163894.9838694,0
+UYG.US,D,20180220,000000,41.9291,42.5267,41.9291,41.9291,210276.82029127,0
+UYG.US,D,20180221,000000,41.9061,42.9408,41.5948,41.5948,170536.13799101,0
+UYG.US,D,20180222,000000,41.8803,42.2444,41.077,41.1898,103892.06617488,0
+UYG.US,D,20180223,000000,41.53,42.4389,41.107,42.4329,178662.68154941,0
+UYG.US,D,20180226,000000,42.8181,43.4895,42.5427,43.4895,181550.27059624,0
+UYG.US,D,20180227,000000,43.5165,43.8946,42.4429,42.4429,317894.38750299,0
+UYG.US,D,20180228,000000,42.7592,43.1424,41.5849,41.5849,154558.67981829,0
+UYG.US,D,20180301,000000,41.6328,42.1656,40.0524,40.4205,392360.30760843,0
+UYG.US,D,20180302,000000,39.804,40.7957,39.2552,40.664,209692.48692984,0
+UYG.US,D,20180305,000000,40.0843,42.1077,40.0624,41.7455,189211.75295446,0
+UYG.US,D,20180306,000000,42.1526,42.2114,41.3753,42.1027,151189.99297816,0
+UYG.US,D,20180307,000000,41.2078,42.3242,40.9833,42.1716,113052.96998887,0
+UYG.US,D,20180308,000000,42.4479,42.4479,41.6727,42.3901,102433.73848896,0
+UYG.US,D,20180309,000000,43.0645,44.1132,42.8411,44.0872,218654.93790409,0
+UYG.US,D,20180312,000000,44.188,44.3037,43.7539,43.9145,239257.95090192,0
+UYG.US,D,20180313,000000,44.2977,44.3267,43.0166,43.2092,224369.9787736,0
+UYG.US,D,20180314,000000,43.5224,43.5554,42.2773,42.4389,243669.01629419,0
+UYG.US,D,20180315,000000,42.7692,42.8241,42.3242,42.5078,193153.74799826,0
+UYG.US,D,20180316,000000,42.6644,43.2401,42.6644,42.8011,93759.946190688,0
+UYG.US,D,20180319,000000,42.6844,42.6924,41.4083,42.1067,143496.43743372,0
+UYG.US,D,20180320,000000,42.3521,42.4649,42.1456,42.2773,47286.901645505,0
+UYG.US,D,20180321,000000,42.2643,43.0166,41.991,42.1008,150570.57956929,0
+UYG.US,D,20180322,000000,41.2178,41.553,39.4458,39.5356,478160.08989423,0
+UYG.US,D,20180323,000000,39.5037,39.8139,37.3286,37.4503,556515.88611587,0
+UYG.US,D,20180326,000000,38.6985,39.6862,38.1278,39.5815,261178.97139598,0
+UYG.US,D,20180327,000000,39.8857,40.0285,37.8355,38.2984,257253.01294528,0
+UYG.US,D,20180328,000000,38.4141,39.0357,37.9263,38.6416,254168.97563285,0
+UYG.US,D,20180329,000000,38.8871,39.9706,38.7514,39.5775,161615.78307367,0
+UYG.US,D,20180402,000000,39.4209,39.5266,37.0782,37.9263,534460.55915452,0
+UYG.US,D,20180403,000000,38.3363,38.9339,37.8973,38.8641,126267.12271136,0
+UYG.US,D,20180404,000000,37.4055,39.797,37.3286,39.6474,143487.4168501,0
+UYG.US,D,20180405,000000,40.1692,40.5383,39.8728,40.1492,99140.223179031,0
+UYG.US,D,20180406,000000,39.1574,39.8459,37.8325,38.3951,247571.9221423,0
+UYG.US,D,20180409,000000,38.7154,39.9447,38.5139,38.6186,204287.15276476,0
+UYG.US,D,20180410,000000,39.6602,39.9447,39.1994,39.5426,196126.53144601,0
+UYG.US,D,20180411,000000,38.8421,39.4319,38.5209,38.8461,101422.43083598,0
+UYG.US,D,20180412,000000,39.3739,40.1622,39.3251,39.7292,259553.26176947,0
+UYG.US,D,20180413,000000,40.2689,40.3357,38.5918,38.9569,385936.64978088,0
+UYG.US,D,20180416,000000,39.2362,39.7142,39.2024,39.3221,132344.99149998,0
+UYG.US,D,20180417,000000,39.9047,40.0484,39.3639,39.5196,311271.27454863,0
+UYG.US,D,20180418,000000,39.6992,39.8847,39.2492,39.3111,76602.796137322,0
+UYG.US,D,20180419,000000,39.4517,40.0085,39.4517,39.8957,160701.69726641,0
+UYG.US,D,20180420,000000,40.0873,40.239,39.5136,39.791,240311.35461182,0
+UYG.US,D,20180423,000000,40.0374,40.0484,39.4797,39.7491,90867.345708505,0
+UYG.US,D,20180424,000000,40.1752,40.4824,38.8541,39.3351,128753.79693045,0
+UYG.US,D,20180425,000000,39.2522,39.5266,38.6027,39.1724,100841.10433574,0
+UYG.US,D,20180426,000000,39.2044,40.0085,39.2044,39.6573,67901.942088176,0
+UYG.US,D,20180427,000000,39.6104,40.0374,39.5266,39.8857,49246.372866111,0
+UYG.US,D,20180430,000000,40.0584,40.3457,39.3291,39.3291,58014.380148904,0
+UYG.US,D,20180501,000000,39.2203,39.5615,38.7314,39.5615,243347.28214493,0
+UYG.US,D,20180502,000000,39.4587,39.6573,38.8192,38.8941,118217.75525729,0
+UYG.US,D,20180503,000000,38.6955,38.7224,37.5401,38.477,339964.74877037,0
+UYG.US,D,20180504,000000,37.9731,39.7142,37.9731,39.3769,117710.5980002,0
+UYG.US,D,20180507,000000,39.5615,40.1122,39.5196,39.8699,52633.100873491,0
+UYG.US,D,20180508,000000,39.7391,40.5802,39.7391,40.21,216750.5924723,0
+UYG.US,D,20180509,000000,40.4665,41.2776,40.3178,41.122,122369.2282986,0
+UYG.US,D,20180510,000000,41.132,41.8901,41.12,41.7156,138186.32054023,0
+UYG.US,D,20180511,000000,41.6358,42.1296,41.5908,41.6856,83095.61177266,0
+UYG.US,D,20180514,000000,41.962,41.962,41.3783,41.4542,73838.488400017,0
+UYG.US,D,20180515,000000,41.3853,41.4323,40.9473,41.1468,71219.51228777,0
+UYG.US,D,20180516,000000,40.9214,41.3923,40.9214,41.2138,32011.044421335,0
+UYG.US,D,20180517,000000,41.094,41.2706,40.7598,41.0411,37398.337419164,0
+UYG.US,D,20180518,000000,40.9773,41.0202,40.5772,40.5872,27462.665700563,0
+UYG.US,D,20180521,000000,40.9833,41.3415,40.9833,41.2337,62923.582214647,0
+UYG.US,D,20180522,000000,41.2826,41.981,41.2826,41.6896,69177.853527476,0
+UYG.US,D,20180523,000000,41.2576,41.4053,40.8137,41.4053,101188.89794881,0
+UYG.US,D,20180524,000000,40.9214,41.2606,40.2579,40.9413,120680.37458672,0
+UYG.US,D,20180525,000000,40.8346,40.9413,40.4894,40.7867,51972.59369478,0
+UYG.US,D,20180529,000000,40.4395,40.4395,38.4161,38.8392,372698.44216871,0
+UYG.US,D,20180530,000000,39.5844,40.3727,39.352,40.1622,103929.15079645,0
+UYG.US,D,20180531,000000,39.8728,40.0085,39.3709,39.5545,62538.703980012,0
+UYG.US,D,20180601,000000,40.3727,40.5483,40.205,40.2949,71261.608344683,0
+UYG.US,D,20180604,000000,40.5193,40.8057,40.5193,40.7398,172227.99856409,0
+UYG.US,D,20180605,000000,40.644,40.683,40.194,40.5193,57332.824941737,0
+UYG.US,D,20180606,000000,40.8346,41.7425,40.8157,41.7425,174249.61158301,0
+UYG.US,D,20180607,000000,42.0908,42.1077,41.4003,41.7126,52590.002529508,0
+UYG.US,D,20180608,000000,41.5978,42.0119,41.4542,42.0119,53826.824773103,0
+UYG.US,D,20180611,000000,42.1077,42.3023,41.7425,41.7425,42441.845952202,0
+UYG.US,D,20180612,000000,41.8673,42.0219,41.4522,41.6727,67450.912906962,0
+UYG.US,D,20180613,000000,41.8283,41.8773,41.107,41.107,69569.747771598,0
+UYG.US,D,20180614,000000,41.3185,41.3185,40.654,40.7498,41764.299893312,0
+UYG.US,D,20180615,000000,40.4894,40.9503,40.0754,40.7498,115095.63103624,0
+UYG.US,D,20180618,000000,40.21,40.7598,40.0374,40.7498,225419.37333522,0
+UYG.US,D,20180619,000000,40.0285,40.644,40.0085,40.5193,49988.06529744,0
+UYG.US,D,20180620,000000,40.9373,40.9373,40.5582,40.5682,59881.640959129,0
+UYG.US,D,20180621,000000,40.3148,40.7089,40.1322,40.4844,42578.156993636,0
+UYG.US,D,20180622,000000,40.7298,40.9333,40.2569,40.2569,57665.584248765,0
+UYG.US,D,20180625,000000,40.1612,40.1612,38.9439,39.4169,91085.844289626,0
+UYG.US,D,20180626,000000,39.5436,39.6484,38.9938,39.3599,34390.473924004,0
+UYG.US,D,20180627,000000,39.3599,39.6772,38.4411,38.4411,377170.64707222,0
+UYG.US,D,20180628,000000,38.5948,39.3689,38.3753,39.1086,120613.22135308,0
+UYG.US,D,20180629,000000,39.9696,40.1322,39.0507,39.0507,80300.233136204,0
+UYG.US,D,20180702,000000,38.6047,39.2921,38.6047,39.2822,24765.511196905,0
+UYG.US,D,20180703,000000,39.4269,39.5825,38.8262,38.8841,17677.337042366,0
+UYG.US,D,20180705,000000,39.0587,39.3041,38.9539,39.2822,66167.985458177,0
+UYG.US,D,20180706,000000,39.0886,39.9407,39.0307,39.6682,122095.60392866,0
+UYG.US,D,20180709,000000,40.0075,40.9513,40.0075,40.9513,102340.52579151,0
+UYG.US,D,20180710,000000,40.9513,41.098,40.5972,40.7698,68636.61851002,0
+UYG.US,D,20180711,000000,40.3148,40.8296,40.219,40.5283,82049.224072243,0
+UYG.US,D,20180712,000000,40.8645,40.8645,40.3517,40.664,35115.127475154,0
+UYG.US,D,20180713,000000,40.4395,40.5882,39.8817,40.3337,46503.113157263,0
+UYG.US,D,20180716,000000,40.4595,41.1648,40.4595,41.118,49085.004647944,0
+UYG.US,D,20180717,000000,41.0491,41.3973,41.0491,41.1548,131966.12698776,0
+UYG.US,D,20180718,000000,41.3005,42.1027,41.3005,42.0349,154134.71238795,0
+UYG.US,D,20180719,000000,41.7645,41.7844,41.3105,41.3773,43387.002658612,0
+UYG.US,D,20180720,000000,41.2417,41.532,41.118,41.4173,48763.270498678,0
+UYG.US,D,20180723,000000,41.5051,42.1875,41.4851,42.1027,67216.377732732,0
+UYG.US,D,20180724,000000,42.3063,42.5646,42.0448,42.1486,106469.94851729,0
+UYG.US,D,20180725,000000,42.0638,42.5866,41.9591,42.5188,46960.156060893,0
+UYG.US,D,20180726,000000,42.5956,42.8559,42.4669,42.4789,50262.691954446,0
+UYG.US,D,20180727,000000,42.5956,42.846,41.9391,42.2873,119908.61354331,0
+UYG.US,D,20180730,000000,42.2963,42.5188,42.0149,42.0838,51790.177448156,0
+UYG.US,D,20180731,000000,42.4209,42.4209,41.9291,42.0049,19859.31599237,0
+UYG.US,D,20180801,000000,42.3162,42.6904,41.8911,42.2074,61347.986941608,0
+UYG.US,D,20180802,000000,41.8901,42.2923,41.6378,42.2374,39431.977882903,0
+UYG.US,D,20180803,000000,42.2074,42.6994,42.2074,42.6994,38335.475829019,0
+UYG.US,D,20180806,000000,42.8161,43.1543,42.7572,42.9627,75693.721765409,0
+UYG.US,D,20180807,000000,43.0864,43.5424,43.0864,43.2142,47253.826172217,0
+UYG.US,D,20180808,000000,43.2042,43.4516,43.0864,43.271,36829.038363766,0
+UYG.US,D,20180809,000000,43.2521,43.3099,42.9817,43.0017,28584.22493118,0
+UYG.US,D,20180810,000000,42.2274,42.3811,41.968,42.1486,74845.786904727,0
+UYG.US,D,20180813,000000,42.2474,42.2773,41.57,41.57,29088.37532707,0
+UYG.US,D,20180814,000000,41.7944,42.3621,41.7745,42.2374,23501.627202438,0
+UYG.US,D,20180815,000000,41.542,42.0688,41.542,41.8901,38186.135055684,0
+UYG.US,D,20180816,000000,42.4689,43.0466,42.2963,42.7961,45781.466467321,0
+UYG.US,D,20180817,000000,42.5088,43.2112,42.5088,43.1154,35610.257287419,0
+UYG.US,D,20180820,000000,43.0595,43.4656,43.0595,43.3867,47325.990841211,0
+UYG.US,D,20180821,000000,43.4656,43.7779,43.3489,43.4457,157337.01957456,0
+UYG.US,D,20180822,000000,43.1642,43.3867,42.8559,43.2042,109410.6587788,0
+UYG.US,D,20180823,000000,43.3009,43.3009,42.8559,42.9229,69172.842092129,0
+UYG.US,D,20180824,000000,43.1254,43.3489,43.0954,43.2421,95815.636969952,0
+UYG.US,D,20180827,000000,43.5893,44.2508,43.5614,44.0622,85771.71824786,0
+UYG.US,D,20180828,000000,44.178,44.2578,43.9744,44.188,49630.248813677,0
+UYG.US,D,20180829,000000,44.0522,44.4304,44.0094,44.2478,23270.098889415,0
+UYG.US,D,20180830,000000,44.0622,44.14,43.6122,43.6761,39039.081351712,0
+UYG.US,D,20180831,000000,43.4656,43.7529,43.3489,43.696,23451.51284897,0
+UYG.US,D,20180904,000000,43.4457,43.9085,43.4057,43.8887,71444.024591308,0
+UYG.US,D,20180905,000000,43.8327,44.0233,43.725,43.7829,40332.031671192,0
+UYG.US,D,20180906,000000,43.6861,43.9275,43.4357,43.5524,33050.416112265,0
+UYG.US,D,20180907,000000,43.5893,43.5893,43.0406,43.2611,26547.577606234,0
+UYG.US,D,20180910,000000,43.3787,43.5724,43.3019,43.3299,34034.66201438,0
+UYG.US,D,20180911,000000,43.291,43.5444,42.9039,43.4157,50662.604495122,0
+UYG.US,D,20180912,000000,43.2611,43.3009,42.8261,42.8659,77014.73612283,0
+UYG.US,D,20180913,000000,42.9917,43.4057,42.8261,42.9527,30740.144417382,0
+UYG.US,D,20180914,000000,43.0954,43.291,43.0914,43.271,7308.6773097994,0
+UYG.US,D,20180917,000000,43.3689,43.3689,42.8839,43.0216,17068.948791262,0
+UYG.US,D,20180918,000000,43.0864,43.3489,42.9627,43.2232,29743.871070435,0
+UYG.US,D,20180919,000000,43.2521,44.13,43.2521,44.0133,42937.978051537,0
+UYG.US,D,20180920,000000,44.3715,44.9612,44.3715,44.7576,127859.75686458,0
+UYG.US,D,20180921,000000,45.1148,45.1148,44.5262,44.5262,40705.884748064,0
+UYG.US,D,20180924,000000,44.3715,44.3715,43.4656,43.5524,49165.187613493,0
+UYG.US,D,20180925,000000,43.7729,43.8687,43.3199,43.3399,61856.146485775,0
+UYG.US,D,20180926,000000,43.4257,43.4257,42.2643,42.3601,123146.00077736,0
+UYG.US,D,20180927,000000,42.6116,42.7901,42.2144,42.2244,34921.686070767,0
+UYG.US,D,20180928,000000,42.0019,42.2144,41.7725,41.8961,109815.58275482,0
+UYG.US,D,20181001,000000,42.3991,42.5168,41.7206,41.8663,84910.753655276,0
+UYG.US,D,20181002,000000,41.6528,41.9031,41.4323,41.7705,59652.117220245,0
+UYG.US,D,20181003,000000,42.3411,42.5846,42.0608,42.2045,81190.264053799,0
+UYG.US,D,20181004,000000,42.3601,42.8431,41.8273,42.2843,62178.88292211,0
+UYG.US,D,20181005,000000,42.3411,42.6974,41.7106,41.9051,89185.508006112,0
+UYG.US,D,20181008,000000,41.7605,42.4769,41.6338,42.2643,51393.271768689,0
+UYG.US,D,20181009,000000,42.1077,42.3701,41.8193,42.1266,43995.390909716,0
+UYG.US,D,20181010,000000,42.0908,42.1176,39.6982,39.7451,190878.55635081,0
+UYG.US,D,20181011,000000,39.1954,39.6224,37.2787,37.5292,233153.02036243,0
+UYG.US,D,20181012,000000,38.6716,38.7973,36.7779,37.7716,179874.44661627,0
+UYG.US,D,20181015,000000,37.6958,38.1766,37.4713,37.4713,123551.92704045,0
+UYG.US,D,20181016,000000,37.9053,38.8352,37.579,38.8252,48594.886271025,0
+UYG.US,D,20181017,000000,38.6426,39.5615,38.4011,39.2822,39386.874964781,0
+UYG.US,D,20181018,000000,39.0297,39.3779,38.0141,38.2166,44170.791146854,0
+UYG.US,D,20181019,000000,38.1766,38.9629,38.0021,38.4481,65870.306198576,0
+UYG.US,D,20181022,000000,38.5409,38.5409,37.182,37.182,51312.08651607,0
+UYG.US,D,20181023,000000,35.7273,37.0952,35.4749,36.726,144817.45179114,0
+UYG.US,D,20181024,000000,36.6672,36.6672,35.1087,35.2054,104595.67169758,0
+UYG.US,D,20181025,000000,35.5048,36.9675,35.5048,36.4735,109327.46895204,0
+UYG.US,D,20181026,000000,35.7273,36.0476,34.6448,35.3322,121059.23909895,0
+UYG.US,D,20181029,000000,35.9907,36.9095,35.0608,35.7472,89128.377643159,0
+UYG.US,D,20181030,000000,36.0865,36.756,35.8151,36.6672,81098.053643418,0
+UYG.US,D,20181031,000000,37.201,38.3623,37.0053,37.4813,64514.211793727,0
+UYG.US,D,20181101,000000,37.6668,38.0001,37.4913,37.8953,32987.272026895,0
+UYG.US,D,20181102,000000,38.2844,38.5968,37.162,37.7347,60616.317380972,0
+UYG.US,D,20181105,000000,37.7716,38.8631,37.7716,38.6526,41090.7629827,0
+UYG.US,D,20181106,000000,38.6716,39.0876,38.5428,39.0876,40935.408486948,0
+UYG.US,D,20181107,000000,39.5625,40.2579,39.0776,40.192,78885.003794263,0
+UYG.US,D,20181108,000000,39.6124,40.682,39.6124,40.4525,23189.915923866,0
+UYG.US,D,20181109,000000,40.0754,40.3267,39.4947,39.8629,28539.122013059,0
+UYG.US,D,20181112,000000,39.7551,40.0384,38.4581,38.5728,69952.621432094,0
+UYG.US,D,20181113,000000,38.7863,39.4757,38.6616,38.8731,86405.163675698,0
+UYG.US,D,20181114,000000,39.2632,39.3789,37.3346,38.022,135635.4999487,0
+UYG.US,D,20181115,000000,37.6568,38.8531,37.3545,38.8152,83325.135511543,0
+UYG.US,D,20181116,000000,38.5339,39.1854,38.3463,38.9829,72653.785084029,0
+UYG.US,D,20181119,000000,39.0208,39.1854,38.1198,38.6616,87650.004215847,0
+UYG.US,D,20181120,000000,37.8465,37.8554,37.162,37.2688,143328.05320606,0
+UYG.US,D,20181121,000000,37.7806,38.2555,37.191,37.4333,96630.496357345,0
+UYG.US,D,20181123,000000,36.9765,37.2957,36.687,36.8597,34798.404761235,0
+UYG.US,D,20181126,000000,37.2877,38.2455,37.2877,38.1578,73000.576410029,0
+UYG.US,D,20181127,000000,38.052,38.2944,37.8365,38.2166,57138.381250281,0
+UYG.US,D,20181128,000000,38.468,39.5725,37.9921,39.5725,82143.439056764,0
+UYG.US,D,20181129,000000,39.2722,39.4368,38.7384,39.0497,51618.786359296,0
+UYG.US,D,20181130,000000,38.8931,39.794,38.8931,39.6782,61878.196801301,0
+UYG.US,D,20181203,000000,40.9463,40.9463,39.6782,40.249,248581.22522115,0
+UYG.US,D,20181204,000000,39.785,39.9017,37.1042,37.2388,142748.73127997,0
+UYG.US,D,20181206,000000,35.9507,37.0044,34.8743,36.9675,223207.32577313,0
+UYG.US,D,20181207,000000,36.8018,37.5671,35.3422,35.6904,173429.74076026,0
+UYG.US,D,20181210,000000,35.3891,35.4559,33.7628,34.9919,160618.50743966,0
+UYG.US,D,20181211,000000,35.6315,35.9119,34.2556,34.4621,92420.890666018,0
+UYG.US,D,20181212,000000,35.1766,35.3801,34.4881,34.4981,95221.28073782,0
+UYG.US,D,20181213,000000,34.5769,34.7406,34.0631,34.2367,56661.292605263,0
+UYG.US,D,20181214,000000,33.5772,34.2956,33.4435,33.5972,217823.03963652,0
+UYG.US,D,20181217,000000,33.2669,33.8117,32.1455,32.4059,162330.41375413,0
+UYG.US,D,20181218,000000,32.6583,33.3657,31.9999,32.349,183042.67604252,0
+UYG.US,D,20181219,000000,32.349,33.4924,31.0919,31.4401,327678.71387411,0
+UYG.US,D,20181220,000000,30.9851,31.7084,30.4005,30.7996,352937.35030914,0
+UYG.US,D,20181221,000000,30.7806,31.8631,29.4935,29.6372,270074.26913658,0
+UYG.US,D,20181224,000000,28.8819,29.3758,28.1386,28.1436,197358.34225425,0
+UYG.US,D,20181226,000000,28.3791,30.7288,27.7266,30.7288,241480.02133471,0
+UYG.US,D,20181227,000000,29.716,31.1777,29.1024,31.1777,175859.2846164,0
+UYG.US,D,20181228,000000,31.3443,32.0327,31.0021,31.2456,183835.48511439,0
+UYG.US,D,20181231,000000,31.5868,31.8571,30.9631,31.7783,227507.13730071,0
+UYG.US,D,20190102,000000,30.8754,31.9849,30.8355,31.8472,125831.12783618,0
+UYG.US,D,20190103,000000,31.3832,31.7104,30.6698,30.7586,176392.5013373,0
+UYG.US,D,20190104,000000,31.7504,32.784,31.481,32.5785,131509.08408413,0
+UYG.US,D,20190107,000000,32.4527,33.3986,32.2872,32.8927,124301.63776834,0
+UYG.US,D,20190108,000000,33.3298,33.3787,32.5396,33.1841,70869.714100562,0
+UYG.US,D,20190109,000000,33.4565,33.671,33.0085,33.5533,146451.1797142,0
+UYG.US,D,20190110,000000,33.3497,33.8576,33.1841,33.7977,35622.284732252,0
+UYG.US,D,20190111,000000,33.5533,33.9045,33.224,33.9045,50672.627365816,0
+UYG.US,D,20190114,000000,33.3198,34.2456,33.3198,34.131,59713.256731475,0
+UYG.US,D,20190115,000000,33.9145,34.7226,33.9095,34.6468,70766.478532417,0
+UYG.US,D,20190116,000000,35.3382,36.1164,35.1616,35.8041,118667.78215144,0
+UYG.US,D,20190117,000000,35.5018,36.3589,35.3481,36.1563,71518.19383444,0
+UYG.US,D,20190118,000000,36.6622,37.189,36.262,37.1201,97141.662762721,0
+UYG.US,D,20190122,000000,36.6822,36.9335,36.0775,36.4277,138903.9580819,0
+UYG.US,D,20190123,000000,36.6422,36.7599,35.8041,36.4765,213355.84616836,0
+UYG.US,D,20190124,000000,36.2152,36.8068,36.2152,36.6222,49592.161905041,0
+UYG.US,D,20190125,000000,37.0323,37.579,37.0323,37.2768,95589.120092277,0
+UYG.US,D,20190128,000000,36.6622,37.2508,36.6222,37.2468,83172.787877,0
+UYG.US,D,20190129,000000,37.2468,37.3935,37.0473,37.13,85422.922347722,0
+UYG.US,D,20190130,000000,37.4135,38.054,37.0722,37.619,102904.81341156,0
+UYG.US,D,20190131,000000,37.2368,37.8485,37.2368,37.8015,84394.575814554,0
+UYG.US,D,20190201,000000,37.9771,38.2595,37.8015,38.1338,87365.354688149,0
+UYG.US,D,20190204,000000,38.1338,38.483,37.7058,38.483,76257.007098391,0
+UYG.US,D,20190205,000000,38.5798,38.5898,38.1628,38.5598,39439.996179458,0
+UYG.US,D,20190206,000000,38.4441,38.5798,38.1278,38.3283,33016.338351907,0
+UYG.US,D,20190207,000000,38.0839,38.1528,37.4235,37.9671,64801.868182634,0
+UYG.US,D,20190208,000000,37.609,37.7158,36.9145,37.7158,52324.396456127,0
+UYG.US,D,20190211,000000,37.7926,38.025,37.7447,37.9951,37661.938918407,0
+UYG.US,D,20190212,000000,38.3872,38.8921,38.3872,38.6876,45010.707710981,0
+UYG.US,D,20190213,000000,38.8821,39.3989,38.8821,38.9319,45770.441309559,0
+UYG.US,D,20190214,000000,38.3573,38.8043,37.9671,38.3673,42828.728760977,0
+UYG.US,D,20190215,000000,38.8521,39.5755,38.8521,39.5755,105415.54252031,0
+UYG.US,D,20190219,000000,39.3321,39.8778,39.1474,39.6922,90566.659587695,0
+UYG.US,D,20190220,000000,39.5555,39.9566,39.4777,39.9467,91534.868896701,0
+UYG.US,D,20190221,000000,39.799,39.799,39.342,39.6254,56513.956406067,0
+UYG.US,D,20190222,000000,39.5755,39.8877,39.5366,39.7292,71938.152116503,0
+UYG.US,D,20190225,000000,40.1212,40.4615,39.7491,39.8189,77898.753318009,0
+UYG.US,D,20190226,000000,39.3799,40.0434,39.3799,39.6632,52715.288413179,0
+UYG.US,D,20190227,000000,39.5466,39.8977,39.4877,39.799,56261.380064588,0
+UYG.US,D,20190228,000000,39.7202,40.1212,39.7202,39.7391,35265.470535558,0
+UYG.US,D,20190301,000000,40.3248,40.5602,39.7292,40.1013,184148.19868003,0
+UYG.US,D,20190304,000000,40.3437,40.5702,39.0976,39.769,51446.392983364,0
+UYG.US,D,20190305,000000,39.8579,39.8579,39.2362,39.6254,30116.721860238,0
+UYG.US,D,20190306,000000,39.4977,39.7072,39.0676,39.0676,27698.203161863,0
+UYG.US,D,20190307,000000,38.5109,38.8132,38.0939,38.3573,85940.102475513,0
+UYG.US,D,20190308,000000,37.8015,38.4251,37.5012,38.3971,73815.435797421,0
+UYG.US,D,20190311,000000,38.6296,39.3031,38.6296,39.2732,35576.179527061,0
+UYG.US,D,20190312,000000,39.352,39.7022,39.352,39.5077,26849.266014112,0
+UYG.US,D,20190313,000000,39.8089,40.3048,39.6922,39.9955,60336.679288619,0
+UYG.US,D,20190314,000000,40.0055,40.4715,39.9367,40.2949,38828.601067146,0
+UYG.US,D,20190315,000000,40.3727,40.9185,40.3537,40.5992,79934.398355886,0
+UYG.US,D,20190318,000000,40.8117,41.3105,40.5802,41.0611,70927.846750585,0
+UYG.US,D,20190319,000000,41.3873,41.5091,40.3727,40.5892,310934.50609332,0
+UYG.US,D,20190320,000000,40.5502,40.5502,39.3401,39.3869,76713.047714952,0
+UYG.US,D,20190321,000000,38.9589,39.9057,38.8202,39.6902,60108.157836805,0
+UYG.US,D,20190322,000000,38.8591,39.2522,37.7397,37.9123,202325.67697002,0
+UYG.US,D,20190325,000000,37.7866,38.2555,37.3975,37.7198,145205.33688698,0
+UYG.US,D,20190326,000000,38.1956,38.5858,37.9811,38.5858,80936.68542525,0
+UYG.US,D,20190327,000000,38.4411,38.7234,37.9323,38.3144,52492.78068378,0
+UYG.US,D,20190328,000000,38.489,38.9389,38.1568,38.9189,44293.070169316,0
+UYG.US,D,20190329,000000,39.4957,39.4957,38.8501,39.0946,73518.75882489,0
+UYG.US,D,20190401,000000,39.4657,40.4914,39.3869,40.4415,60769.667302585,0
+UYG.US,D,20190402,000000,40.2549,40.5892,40.1572,40.5113,35844.792461651,0
+UYG.US,D,20190403,000000,40.9583,40.9982,40.4315,40.676,77300.387937598,0
+UYG.US,D,20190404,000000,40.7917,41.0671,40.648,40.9294,50503.240851094,0
+UYG.US,D,20190405,000000,40.9883,41.1648,40.8995,41.1628,61260.787966573,0
+UYG.US,D,20190408,000000,40.7917,41.1439,40.7438,41.134,53873.932265364,0
+UYG.US,D,20190409,000000,40.8605,40.8605,40.3537,40.5014,39130.289475025,0
+UYG.US,D,20190410,000000,40.5014,40.9883,40.4515,40.8995,45669.210315553,0
+UYG.US,D,20190411,000000,40.8905,41.4393,40.8505,41.1528,58175.748367072,0
+UYG.US,D,20190412,000000,41.976,42.4629,41.6796,42.3741,210699.78543455,0
+UYG.US,D,20190415,000000,42.2773,42.3641,41.7595,41.9561,145886.89209415,0
+UYG.US,D,20190416,000000,42.0139,42.4239,41.9531,42.3641,80044.649933516,0
+UYG.US,D,20190417,000000,42.5307,42.5307,41.8872,42.2873,63644.226617519,0
+UYG.US,D,20190418,000000,42.3841,42.4828,42.1286,42.2474,43001.122136907,0
+UYG.US,D,20190422,000000,41.976,42.0728,41.7296,41.9161,161047.48630535,0
+UYG.US,D,20190423,000000,41.8573,42.6564,41.8203,42.6384,34677.128025842,0
+UYG.US,D,20190424,000000,42.4329,42.8431,42.2873,42.6484,27323.347797922,0
+UYG.US,D,20190425,000000,42.2773,42.9717,42.0728,42.7143,74802.688560744,0
+UYG.US,D,20190426,000000,42.6086,43.4496,42.6086,43.4297,76608.809859737,0
+UYG.US,D,20190429,000000,43.4197,44.2677,43.4197,43.8587,150099.50464669,0
+UYG.US,D,20190430,000000,43.7999,44.2967,43.6152,44.2099,65032.394208588,0
+UYG.US,D,20190501,000000,44.4254,44.4543,43.6242,43.6622,238852.02463883,0
+UYG.US,D,20190502,000000,43.6622,44.1112,43.2242,43.6821,128230.60308024,0
+UYG.US,D,20190503,000000,44.1112,44.5132,43.9365,44.3955,48938.670735817,0
+UYG.US,D,20190506,000000,42.9517,44.2498,42.9517,44.0044,66180.012903009,0
+UYG.US,D,20190507,000000,43.2541,43.4496,42.0339,42.5606,169880.64224764,0
+UYG.US,D,20190508,000000,42.3741,43.0206,42.3252,42.3441,53986.188417132,0
+UYG.US,D,20190509,000000,41.6418,42.3741,41.1728,42.3073,117623.39902516,0
+UYG.US,D,20190510,000000,41.8273,43.0206,41.3893,42.8719,76573.72981231,0
+UYG.US,D,20190513,000000,41.3594,41.554,40.686,40.9294,174057.17246569,0
+UYG.US,D,20190514,000000,41.1628,42.1586,41.096,41.6138,63570.057374387,0
+UYG.US,D,20190515,000000,40.9783,41.9361,40.8605,41.5938,69194.892407655,0
+UYG.US,D,20190516,000000,41.9361,42.8031,41.8713,42.4329,61037.277950105,0
+UYG.US,D,20190517,000000,41.7695,42.5806,41.7495,41.986,47137.56087217,0
+UYG.US,D,20190520,000000,41.5938,42.1386,41.4871,41.7695,66986.853993847,0
+UYG.US,D,20190521,000000,42.1097,42.5128,42.1097,42.4529,42093.050052063,0
+UYG.US,D,20190522,000000,42.2973,42.4828,42.1496,42.2613,12610.775906733,0
+UYG.US,D,20190523,000000,41.4582,41.4871,40.7827,41.2118,76638.878471818,0
+UYG.US,D,20190524,000000,41.5071,41.8773,41.4223,41.7695,28824.773827828,0
+UYG.US,D,20190528,000000,41.7495,41.9561,40.9683,40.9683,49162.180752285,0
+UYG.US,D,20190529,000000,40.3437,40.7917,40.0804,40.7438,70676.272696175,0
+UYG.US,D,20190530,000000,40.7438,41.1628,40.236,40.5213,34350.382441229,0
+UYG.US,D,20190531,000000,39.5535,40.1202,39.5535,39.7272,55165.880297773,0
+UYG.US,D,20190603,000000,39.7272,40.1791,39.4757,39.9357,66633.046658362,0
+UYG.US,D,20190604,000000,40.7149,41.6138,40.666,41.5739,27145.942986644,0
+UYG.US,D,20190605,000000,41.6138,42.4729,41.3405,42.4529,44835.307473842,0
+UYG.US,D,20190606,000000,42.2873,42.9717,42.1875,42.7532,47391.13950072,0
+UYG.US,D,20190607,000000,42.7732,43.2271,42.7732,42.8819,54380.087235392,0
+UYG.US,D,20190610,000000,43.3807,43.7699,43.3419,43.3419,49298.491793719,0
+UYG.US,D,20190611,000000,43.7999,43.9265,43.0774,43.3709,60394.811938643,0
+UYG.US,D,20190612,000000,43.0685,43.3219,42.7044,42.9119,31753.456644509,0
+UYG.US,D,20190613,000000,43.0954,43.1752,42.7432,43.0007,29995.445124844,0
+UYG.US,D,20190614,000000,43.0306,43.3997,42.7532,43.1952,37435.422040731,0
+UYG.US,D,20190617,000000,42.8331,43.4397,42.7243,42.7632,28558.165467377,0
+UYG.US,D,20190618,000000,42.8819,43.8587,42.8819,43.4696,63333.517626017,0
+UYG.US,D,20190619,000000,43.3997,43.9265,43.3997,43.5674,53050.052294346,0
+UYG.US,D,20190620,000000,44.0243,44.2398,43.3907,44.1112,129457.40245314,0
+UYG.US,D,20190621,000000,43.8877,44.3157,43.6052,43.6622,101751.18099472,0
+UYG.US,D,20190624,000000,43.6332,43.9265,43.273,43.3119,60318.638121372,0
+UYG.US,D,20190625,000000,43.1652,43.3419,42.6754,42.6854,40237.816686672,0
+UYG.US,D,20190626,000000,42.8221,42.9897,42.2554,42.2554,48190.964582072,0
+UYG.US,D,20190627,000000,42.4409,43.0954,42.4409,43.0096,25315.766797986,0
+UYG.US,D,20190628,000000,43.7709,44.0552,43.6132,43.9655,62303.166518712,0
+UYG.US,D,20190701,000000,44.8075,45.063,44.2977,44.6788,78674.523509696,0
+UYG.US,D,20190702,000000,44.7088,45.044,44.4952,44.9362,68533.382941875,0
+UYG.US,D,20190703,000000,45.014,45.7174,45.014,45.6776,292477.389711,0
+UYG.US,D,20190705,000000,45.6776,45.9828,45.2296,45.8651,89371.933401014,0
+UYG.US,D,20190708,000000,45.4051,45.7075,45.3753,45.493,60166.290486828,0
+UYG.US,D,20190709,000000,45.034,45.9429,45.034,45.8851,60691.488911175,0
+UYG.US,D,20190710,000000,45.7773,46.3041,45.6686,45.7773,36838.05894739,0
+UYG.US,D,20190711,000000,45.8851,46.0278,45.6686,45.9629,58377.208068013,0
+UYG.US,D,20190712,000000,46.1384,46.3539,45.8451,46.3241,51749.083678313,0
+UYG.US,D,20190715,000000,46.4518,46.4518,45.7933,45.923,65033.396495658,0
+UYG.US,D,20190716,000000,45.8163,46.0806,45.6196,45.6686,30646.931719931,0
+UYG.US,D,20190717,000000,45.4251,45.455,45.024,45.044,25372.89716094,0
+UYG.US,D,20190718,000000,44.8763,45.6975,44.619,45.6096,30391.348517243,0
+UYG.US,D,20190719,000000,45.7474,45.7783,44.9552,44.9552,21036.001011804,0
+UYG.US,D,20190722,000000,44.8275,45.2984,44.7786,45.1218,32276.650494716,0
+UYG.US,D,20190723,000000,45.2984,46.0317,45.2984,46.0128,38298.391207453,0
+UYG.US,D,20190724,000000,45.8951,46.7939,45.8951,46.7641,35390.756419229,0
+UYG.US,D,20190725,000000,46.8439,46.8439,46.0606,46.1974,38196.157926377,0
+UYG.US,D,20190726,000000,46.3241,47.0564,46.3141,47.0095,80869.532191603,0
+UYG.US,D,20190729,000000,46.8339,47.1572,46.5396,46.5586,54619.63384497,0
+UYG.US,D,20190730,000000,45.9529,46.6174,45.8063,46.5586,22090.407008774,0
+UYG.US,D,20190731,000000,46.5774,46.7641,45.5318,45.9828,43854.068432935,0
+UYG.US,D,20190801,000000,45.9329,46.4667,44.4075,44.5541,110573.31177926,0
+UYG.US,D,20190802,000000,44.2418,44.8175,43.4895,44.3875,80966.754037331,0
+UYG.US,D,20190805,000000,42.7622,42.9209,40.8555,41.6578,146405.07450901,0
+UYG.US,D,20190806,000000,42.1955,42.9707,41.7366,42.9507,46697.55684872,0
+UYG.US,D,20190807,000000,41.541,42.8809,40.8356,42.6276,89089.288447454,0
+UYG.US,D,20190808,000000,43.293,44.2318,42.9707,44.1919,78697.576112292,0
+UYG.US,D,20190809,000000,43.723,44.2518,43.2152,43.9375,53600.307895427,0
+UYG.US,D,20190812,000000,43.0575,43.3729,42.3921,42.5387,51365.207730746,0
+UYG.US,D,20190813,000000,42.2554,43.7709,42.2554,43.4397,87841.441046096,0
+UYG.US,D,20190814,000000,41.56,42.1466,40.7877,40.8456,118546.50541605,0
+UYG.US,D,20190815,000000,41.101,41.6098,40.8057,41.3455,66580.927730755,0
+UYG.US,D,20190816,000000,41.8243,42.7622,41.8243,42.6076,65241.872206085,0
+UYG.US,D,20190819,000000,43.6931,43.6931,43.1952,43.3997,154242.95939144,0
+UYG.US,D,20190820,000000,42.9408,43.1254,42.412,42.4309,39079.172834487,0
+UYG.US,D,20190821,000000,42.8809,43.0396,42.7821,42.9209,49315.530673898,0
+UYG.US,D,20190822,000000,43.283,43.5384,42.6854,43.3029,116819.56479554,0
+UYG.US,D,20190823,000000,42.7921,43.3817,40.8855,41.2876,100237.72751998,0
+UYG.US,D,20190826,000000,41.9331,42.0598,41.4353,42.0598,37823.307136574,0
+UYG.US,D,20190827,000000,42.2354,42.5487,41.4442,41.6098,49158.171604008,0
+UYG.US,D,20190828,000000,41.2975,42.2903,41.2676,42.2454,61813.048141792,0
+UYG.US,D,20190829,000000,42.8709,43.5294,42.7622,43.3219,47933.376805245,0
+UYG.US,D,20190830,000000,43.723,43.8986,43.2052,43.4796,39862.961322729,0
+UYG.US,D,20190903,000000,42.8909,43.0954,42.4809,43.0296,177048.99936774,0
+UYG.US,D,20190904,000000,43.5584,44.0153,43.5095,43.9375,35906.934259951,0
+UYG.US,D,20190905,000000,44.8575,45.7075,44.7088,45.0918,110028.06761353,0
+UYG.US,D,20190906,000000,45.1018,45.485,45.063,45.1488,81676.37328244,0
+UYG.US,D,20190909,000000,45.5808,45.923,45.2884,45.7474,44611.797457374,0
+UYG.US,D,20190910,000000,45.7374,45.7374,44.7885,45.4451,29416.123198752,0
+UYG.US,D,20190911,000000,45.493,45.7963,45.1318,45.7773,108050.55522567,0
+UYG.US,D,20190912,000000,45.3753,46.5774,45.3753,46.3539,79526.467518655,0
+UYG.US,D,20190913,000000,46.8997,46.8997,46.4119,46.5486,73586.914345606,0
+UYG.US,D,20190916,000000,45.914,46.4647,45.905,46.4218,38607.095624816,0
+UYG.US,D,20190917,000000,46.3041,46.7251,46.2552,46.7251,44831.298325564,0
+UYG.US,D,20190918,000000,46.4119,46.9895,46.1934,46.9097,65218.81960349,0
+UYG.US,D,20190919,000000,46.8639,47.3617,46.6772,46.7251,18550.329079782,0
+UYG.US,D,20190920,000000,46.7641,47.0464,46.1484,46.2063,50577.410094226,0
+UYG.US,D,20190923,000000,45.6496,46.6394,45.6496,46.4119,388074.52809982,0
+UYG.US,D,20190924,000000,46.6374,46.8539,45.455,45.7573,90698.961480851,0
+UYG.US,D,20190925,000000,45.7374,46.4538,45.5898,46.3261,20885.657951399,0
+UYG.US,D,20190926,000000,46.2572,46.4348,46.0128,46.1983,23789.283591345,0
+UYG.US,D,20190927,000000,46.6104,46.7571,45.6496,46.0516,64618.449648941,0
+UYG.US,D,20190930,000000,46.2572,46.3161,45.914,46.0128,64073.205483207,0
+UYG.US,D,20191001,000000,46.1206,46.2073,44.5012,44.5302,97294.010397264,0
+UYG.US,D,20191002,000000,44.0502,44.0502,42.6664,43.0017,87505.674877859,0
+UYG.US,D,20191003,000000,42.8819,43.5025,42.0688,43.4726,92535.151391925,0
+UYG.US,D,20191004,000000,43.6572,44.8545,43.6092,44.7856,44840.318909189,0
+UYG.US,D,20191007,000000,44.3535,45.032,44.3535,44.4334,49987.063010371,0
+UYG.US,D,20191008,000000,43.717,43.717,42.9219,42.9817,67873.878050234,0
+UYG.US,D,20191009,000000,43.5804,43.9904,43.4925,43.717,26229.852605246,0
+UYG.US,D,20191010,000000,43.8347,44.7257,43.8347,44.3435,37058.56210265,0
+UYG.US,D,20191011,000000,45.3073,46.1016,45.1198,45.1388,200929.49108239,0
+UYG.US,D,20191014,000000,44.8445,45.2974,44.8445,45.2176,26318.05386735,0
+UYG.US,D,20191015,000000,45.6196,46.4538,45.464,46.1494,44997.677979079,0
+UYG.US,D,20191016,000000,46.1206,46.1295,45.7374,45.9539,25833.949212847,0
+UYG.US,D,20191017,000000,46.3559,46.5306,45.9689,46.1106,22994.46994534,0
+UYG.US,D,20191018,000000,45.9339,46.5236,45.9339,46.2961,52625.082576936,0
+UYG.US,D,20191021,000000,46.6004,47.4066,46.5804,47.3567,103014.06270213,0
+UYG.US,D,20191022,000000,47.2979,47.3367,46.7002,46.7102,37580.753665788,0
+UYG.US,D,20191023,000000,46.4937,47.0314,46.4737,47.0314,32562.302309485,0
+UYG.US,D,20191024,000000,47.0694,47.238,46.7969,47.1592,31085.933456312,0
+UYG.US,D,20191025,000000,46.9636,47.5233,46.9636,47.2879,35593.21840724,0
+UYG.US,D,20191028,000000,47.5812,47.9164,47.5313,47.668,48864.501492684,0
+UYG.US,D,20191029,000000,47.3867,48.2597,47.3867,47.8365,52412.597718231,0
+UYG.US,D,20191030,000000,47.6201,48.093,47.2479,47.9743,54520.407425103,0
+UYG.US,D,20191031,000000,47.8167,47.8167,47.0894,47.5812,48162.90054413,0
+UYG.US,D,20191101,000000,48.2497,48.524,48.093,48.514,39850.933877897,0
+UYG.US,D,20191104,000000,49.0538,49.1236,48.7196,48.8273,50404.014431226,0
+UYG.US,D,20191105,000000,49.0438,49.0438,48.3673,48.5918,40828.163770527,0
+UYG.US,D,20191106,000000,48.4951,48.9261,48.4951,48.9061,64485.145468716,0
+UYG.US,D,20191107,000000,49.1426,49.6973,49.1326,49.1995,258334.48069313,0
+UYG.US,D,20191108,000000,49.3471,49.4858,48.8902,49.2893,205396.68455054,0
+UYG.US,D,20191111,000000,49.0338,49.2993,48.8023,49.2394,73381.445496387,0
+UYG.US,D,20191112,000000,49.3471,49.6724,49.0448,49.1526,72002.298488943,0
+UYG.US,D,20191113,000000,48.7485,49.1326,48.505,48.9461,60618.321955111,0
+UYG.US,D,20191114,000000,48.6707,49.1995,48.6707,49.1995,47659.752435309,0
+UYG.US,D,20191115,000000,49.5626,49.5626,49.3212,49.5338,70279.367016706,0
+UYG.US,D,20191118,000000,49.5526,49.7751,49.407,49.7701,67446.903758685,0
+UYG.US,D,20191119,000000,49.9458,50.1822,49.8391,50.0046,141159.10398797,0
+UYG.US,D,20191120,000000,49.6225,49.9079,49.1236,49.6744,68169.552735696,0
+UYG.US,D,20191121,000000,49.7891,49.8879,49.1426,49.2194,131478.01318498,0
+UYG.US,D,20191122,000000,49.5038,49.6814,49.2384,49.5726,21133.222857532,0
+UYG.US,D,20191125,000000,49.8779,50.3299,49.8341,50.2511,42163.210146919,0
+UYG.US,D,20191126,000000,50.281,50.6022,50.2311,50.5334,34852.528262981,0
+UYG.US,D,20191127,000000,50.6322,51.0342,50.5824,51.0243,68211.64879261,0
+UYG.US,D,20191129,000000,50.9664,51.0642,50.71,50.7479,125645.70472835,0
+UYG.US,D,20191202,000000,50.9465,50.9465,49.7791,49.8091,75485.246054982,0
+UYG.US,D,20191203,000000,48.8473,49.1236,48.4163,49.0338,86283.886940305,0
+UYG.US,D,20191204,000000,49.2493,49.9168,49.1316,49.7213,32485.126205144,0
+UYG.US,D,20191205,000000,49.9757,50.1623,49.7013,50.1623,47388.132639511,0
+UYG.US,D,20191206,000000,51.0144,51.3007,50.9165,51.0642,96438.057240028,0
+UYG.US,D,20191209,000000,50.9754,51.132,50.9076,50.9465,35075.035992379,0
+UYG.US,D,20191210,000000,50.729,50.9455,50.6621,50.729,10966.022825908,0
+UYG.US,D,20191211,000000,50.7579,50.8607,50.3788,50.3997,17244.349028401,0
+UYG.US,D,20191212,000000,50.5334,51.7617,50.3977,51.5162,138795.71107841,0
+UYG.US,D,20191213,000000,51.7317,51.9203,50.8677,51.3495,60604.28993614,0
+UYG.US,D,20191216,000000,52.007,52.1847,51.8305,51.9003,127091.00268237,0
+UYG.US,D,20191217,000000,52.1358,52.1797,51.8803,52.007,32715.652231098,0
+UYG.US,D,20191218,000000,52.1657,52.2625,51.8703,51.8703,21766.668285369,0
+UYG.US,D,20191219,000000,51.8305,52.2166,51.8305,52.1457,40824.154622249,0
+UYG.US,D,20191220,000000,52.7125,52.8491,52.3213,52.3982,159214.30325548,0
+UYG.US,D,20191223,000000,52.6136,52.6136,52.037,52.0769,169006.64792316,0
+UYG.US,D,20191224,000000,52.2046,52.2735,52.0769,52.1946,19981.595014833,0
+UYG.US,D,20191226,000000,52.2146,52.7543,52.2146,52.7344,28267.502217262,0
+UYG.US,D,20191227,000000,53.0178,53.0178,52.6256,52.7344,33292.969583051,0
+UYG.US,D,20191230,000000,52.8621,52.9409,52.3513,52.4191,41402.474261272,0
+UYG.US,D,20191231,000000,52.3513,52.8033,52.1847,52.8033,39386.874964781,0
+UYG.US,D,20200102,000000,53.1175,53.2661,52.6795,53.2661,79301.955215118,0
+UYG.US,D,20200103,000000,52.017,52.9529,52.017,52.6156,87942.672040101,0
+UYG.US,D,20200106,000000,52.007,52.5558,51.8095,52.5558,50400.005282949,0
+UYG.US,D,20200107,000000,52.3413,52.3413,51.8494,51.8793,46287.62143735,0
+UYG.US,D,20200108,000000,51.9093,52.902,51.9093,52.477,56969.997022627,0
+UYG.US,D,20200109,000000,53.1474,53.2363,52.8691,53.1574,26799.151660644,0
+UYG.US,D,20200110,000000,53.2761,53.2761,52.7344,52.8222,24716.399130507,0
+UYG.US,D,20200113,000000,53.1474,53.7091,52.8521,53.6802,92293.600208209,0
+UYG.US,D,20200114,000000,53.8279,53.8828,53.2861,53.3949,72125.579798475,0
+UYG.US,D,20200115,000000,52.9798,53.6403,52.9798,53.4049,39866.970471007,0
+UYG.US,D,20200116,000000,53.9446,54.3896,53.8079,54.3397,59357.444821851,0
+UYG.US,D,20200117,000000,54.6729,54.9184,54.5352,54.8505,49728.472946475,0
+UYG.US,D,20200121,000000,54.3297,55.0082,54.3297,54.4764,116950.86440162,0
+UYG.US,D,20200122,000000,54.8306,55.107,54.5154,54.663,47299.931377407,0
+UYG.US,D,20200123,000000,54.2899,54.7029,53.7979,54.661,65960.512034819,0
+UYG.US,D,20200124,000000,54.6929,54.6929,53.0278,53.5036,201167.03311783,0
+UYG.US,D,20200127,000000,51.7217,52.5268,51.3875,52.047,93694.79753118,0
+UYG.US,D,20200128,000000,52.5858,53.3599,52.4191,53.0278,82323.85072925,0
+UYG.US,D,20200129,000000,53.2463,53.5804,52.8821,52.8821,42464.898554797,0
+UYG.US,D,20200130,000000,52.1068,53.9836,52.1068,53.9836,40333.033958261,0
+UYG.US,D,20200131,000000,53.1764,53.1863,51.4743,51.8195,77016.740696969,0
+UYG.US,D,20200203,000000,52.2835,53.355,52.2835,52.5658,79779.043860135,0
+UYG.US,D,20200204,000000,53.9157,54.3986,53.6703,53.6902,66054.727019339,0
+UYG.US,D,20200205,000000,55.0382,55.069,54.4964,55.068,99664.419316309,0
+UYG.US,D,20200206,000000,55.4123,55.8043,54.9284,55.0282,66252.177572004,0
+UYG.US,D,20200207,000000,54.4185,54.9583,54.3297,54.7029,57078.244026119,0
+UYG.US,D,20200210,000000,54.3697,55.2667,54.3697,55.2667,51951.545666324,0
+UYG.US,D,20200211,000000,55.54,56.2883,55.54,55.7265,41011.58230422,0
+UYG.US,D,20200212,000000,56.001,56.3371,55.953,56.1386,59718.268166822,0
+UYG.US,D,20200213,000000,55.6767,56.4938,55.6567,56.3172,33766.04907979,0
+UYG.US,D,20200214,000000,56.3371,56.7901,56.3371,56.7601,18146.407390828,0
+UYG.US,D,20200218,000000,56.4559,56.7003,55.6966,56.1386,41357.371343151,0
+UYG.US,D,20200219,000000,56.4658,56.7671,56.396,56.4459,43039.209045543,0
+UYG.US,D,20200220,000000,56.2683,57.0066,55.5978,56.6415,20620.051878018,0
+UYG.US,D,20200221,000000,56.0398,56.2483,55.2467,55.7265,48011.555196655,0
+UYG.US,D,20200224,000000,52.487,53.3699,51.9921,52.3892,214883.33166207,0
+UYG.US,D,20200225,000000,52.477,52.477,48.4442,48.7775,190291.21612817,0
+UYG.US,D,20200226,000000,48.966,50.1354,47.9025,47.9025,195317.68578103,0
+UYG.US,D,20200227,000000,45.9838,47.0384,43.6202,43.6202,254625.0162494,0
+UYG.US,D,20200228,000000,40.8735,42.2524,39.5366,41.6418,363935.44632127,0
+UYG.US,D,20200302,000000,41.9181,45.7464,41.3375,45.7464,231132.40963059,0
+UYG.US,D,20200303,000000,45.7464,46.792,42.4071,43.0794,159336.58227794,0
+UYG.US,D,20200304,000000,44.3187,46.0716,43.4207,46.0716,120194.26535808,0
+UYG.US,D,20200305,000000,43.6202,43.8757,41.4562,42.3601,121478.19509394,0
+UYG.US,D,20200306,000000,39.3699,40.678,38.1766,40.0873,200799.19376338,0
+UYG.US,D,20200309,000000,34.4493,35.1806,31.8611,32.2234,393132.06865183,0
+UYG.US,D,20200310,000000,35.0179,35.8261,32.1844,35.8261,219301.41306382,0
+UYG.US,D,20200311,000000,33.6111,34.084,31.1128,31.8761,221818.155895,0
+UYG.US,D,20200312,000000,25.6094,29.6452,25.374,25.374,453576.99494395,0
+UYG.US,D,20200313,000000,28.6505,31.0031,26.1113,30.9941,205567.07335233,0
+UYG.US,D,20200316,000000,24.5857,26.1412,22.1194,22.1443,361227.26665985,0
+UYG.US,D,20200317,000000,23.0902,25.0477,21.408,24.1528,293092.79397158,0
+UYG.US,D,20200318,000000,21.1915,22.0565,18.1914,20.0681,268859.49720851,0
+UYG.US,D,20200319,000000,19.682,21.5347,18.0297,20.7974,211863.44072208,0
+UYG.US,D,20200320,000000,21.5447,21.7992,18.9477,19.1333,294691.44184722,0
+UYG.US,D,20200323,000000,18.6703,18.6703,16.5441,17.0361,412626.55215096,0
+UYG.US,D,20200324,000000,18.6992,20.9541,18.6992,20.9541,338199.72124122,0
+UYG.US,D,20200325,000000,21.7742,24.2794,20.4173,22.5673,283638.22004628,0
+UYG.US,D,20200326,000000,23.0733,25.5965,23.0733,25.4987,209786.70191436,0
+UYG.US,D,20200327,000000,23.7347,25.5765,22.9615,24.0211,128243.63281214,0
+UYG.US,D,20200330,000000,24.0809,25.1405,23.1221,24.9919,167898.11842445,0
+UYG.US,D,20200331,000000,24.6267,24.7952,23.0633,23.4873,120592.17332462,0
+UYG.US,D,20200401,000000,21.7163,21.7163,20.2906,20.7066,143681.86054155,0
+UYG.US,D,20200402,000000,20.3296,21.9777,20.3296,21.5577,96618.468912513,0
+UYG.US,D,20200403,000000,21.1626,21.6195,20.0931,20.6867,130421.60261387,0
+UYG.US,D,20200406,000000,22.6263,24.1807,22.4008,23.8444,196188.67324431,0
+UYG.US,D,20200407,000000,26.3098,26.5553,24.3304,24.3304,242751.92362572,0
+UYG.US,D,20200408,000000,25.1305,26.9763,24.6866,26.7238,220863.97860497,0
+UYG.US,D,20200409,000000,28.1896,29.735,27.8822,29.2102,271763.12284845,0
+UYG.US,D,20200413,000000,29.3968,29.3968,26.684,27.1599,211344.25602015,0
+UYG.US,D,20200414,000000,28.5856,28.5856,27.0611,27.7246,228086.4592268,0
+UYG.US,D,20200415,000000,25.813,25.9726,25.0916,25.2952,188753.70776376,0
+UYG.US,D,20200416,000000,25.2402,25.346,24.0031,24.4491,141471.81755361,0
+UYG.US,D,20200417,000000,26.3577,26.9414,25.8339,26.7638,142088.22410127,0
+UYG.US,D,20200420,000000,25.7232,26.3478,25.0737,25.4388,87667.043096026,0
+UYG.US,D,20200421,000000,24.2506,24.7464,23.8544,24.0311,124798.77215474,0
+UYG.US,D,20200422,000000,24.923,25.0019,24.5917,24.7264,57637.520210824,0
+UYG.US,D,20200423,000000,24.7364,25.4697,24.4092,24.488,127700.39322054,0
+UYG.US,D,20200424,000000,24.8642,25.2203,24.2216,24.9919,52320.38730785,0
+UYG.US,D,20200427,000000,25.6164,26.9314,25.3002,26.7838,137910.69159616,0
+UYG.US,D,20200428,000000,28.1506,28.5757,27.1399,27.2696,233656.16847125,0
+UYG.US,D,20200429,000000,28.7034,29.5255,28.5757,29.0406,175608.71284906,0
+UYG.US,D,20200430,000000,28.0818,28.2194,27.2996,27.6757,144257.17331936,0
+UYG.US,D,20200501,000000,26.2011,26.5433,25.6603,25.9018,116490.81463678,0
+UYG.US,D,20200504,000000,25.2602,25.6832,24.7414,25.6264,83777.166979827,0
+UYG.US,D,20200505,000000,26.4974,26.669,25.6743,25.7232,57330.820367598,0
+UYG.US,D,20200506,000000,26.0813,26.1861,24.7065,24.7065,85091.165327762,0
+UYG.US,D,20200507,000000,25.3889,26.5653,25.3889,25.793,70581.055424585,0
+UYG.US,D,20200508,000000,26.6241,26.9513,26.4275,26.9025,102186.17358283,0
+UYG.US,D,20200511,000000,26.3188,26.5073,25.793,26.0614,71645.484292249,0
+UYG.US,D,20200512,000000,26.251,26.251,24.3992,24.4092,155529.89598849,0
+UYG.US,D,20200513,000000,24.3304,24.3304,22.7061,23.0832,288792.98244401,0
+UYG.US,D,20200514,000000,22.301,24.0121,21.7263,24.0121,407695.29976969,0
+UYG.US,D,20200515,000000,23.5661,23.9273,23.2418,23.8345,69438.448165511,0
+UYG.US,D,20200518,000000,25.4687,26.674,25.4388,26.3577,229643.01104552,0
+UYG.US,D,20200519,000000,26.241,26.4176,25.36,25.36,318356.44184196,0
+UYG.US,D,20200520,000000,26.1911,26.5942,26.0515,26.4076,195252.53712152,0
+UYG.US,D,20200521,000000,26.3777,26.5822,25.8818,26.1612,221103.52521454,0
+UYG.US,D,20200522,000000,26.1612,26.231,25.6942,26.211,50214.582175117,0
+UYG.US,D,20200526,000000,27.7844,28.9508,27.7844,28.5257,245920.15305198,0
+UYG.US,D,20200527,000000,30.5252,30.5252,29.0605,30.3266,276147.12648985,0
+UYG.US,D,20200528,000000,31.0111,31.0709,29.5753,29.7938,130845.57004421,0
+UYG.US,D,20200529,000000,29.1703,29.6552,28.6634,29.1902,203954.39345773,0
+UYG.US,D,20200601,000000,29.4067,30.1281,29.1603,29.9305,58484.452784436,0
+UYG.US,D,20200602,000000,30.4863,30.7038,30.0493,30.3965,116011.72141763,0
+UYG.US,D,20200603,000000,31.5259,32.5805,31.3882,32.4049,221832.18791397,0
+UYG.US,D,20200604,000000,32.2382,32.9905,31.6726,32.9905,203803.04811026,0
+UYG.US,D,20200605,000000,36.305,36.4147,35.1276,35.4449,305719.60647143,0
+UYG.US,D,20200608,000000,36.711,36.751,35.8261,36.751,200739.05653921,0
+UYG.US,D,20200609,000000,35.4349,35.9399,34.8992,35.4539,145062.00983606,0
+UYG.US,D,20200610,000000,35.1476,35.1476,33.3368,33.3368,200628.80496158,0
+UYG.US,D,20200611,000000,30.208,31.0959,28.2224,28.2284,451784.90566392,0
+UYG.US,D,20200612,000000,30.5063,30.5063,28.5856,29.9895,331246.85584105,0
+UYG.US,D,20200615,000000,28.2982,30.8524,27.9122,30.6838,376307.6779055,0
+UYG.US,D,20200616,000000,33.1093,33.1093,30.6838,31.7124,310586.71248025,0
+UYG.US,D,20200617,000000,31.7803,31.8821,30.7436,30.8225,111242.8395416,0
+UYG.US,D,20200618,000000,30.2378,31.0809,30.2378,30.7238,99541.138006777,0
+UYG.US,D,20200619,000000,31.7424,31.7424,29.6452,30.1091,188637.44246372,0
+UYG.US,D,20200622,000000,29.8318,30.2728,29.3668,30.0293,147932.56000272,0
+UYG.US,D,20200623,000000,30.9413,31.0111,30.168,30.2478,289578.7755064,0
+UYG.US,D,20200624,000000,29.4257,29.6442,27.7176,28.1177,248554.16347028,0
+UYG.US,D,20200625,000000,27.9481,29.4557,27.8004,29.4257,198824.68823672,0
+UYG.US,D,20200626,000000,28.5227,28.7034,27.2646,27.3335,176419.56308817,0
+UYG.US,D,20200629,000000,27.7904,28.1476,27.4233,28.0379,69889.477346724,0
+UYG.US,D,20200630,000000,27.8104,29.0187,27.7606,28.829,182702.90072601,0
+UYG.US,D,20200701,000000,28.9388,29.3369,28.5137,28.7602,230995.09630209,0
+UYG.US,D,20200702,000000,29.9895,30.0293,28.6904,28.839,97985.588475125,0
+UYG.US,D,20200706,000000,29.9006,30.0812,29.3708,29.5544,214594.67298609,0
+UYG.US,D,20200707,000000,29.0386,29.1374,28.2374,28.404,103427.0049747,0
+UYG.US,D,20200708,000000,28.3641,28.8789,28.1277,28.7104,74199.311744988,0
+UYG.US,D,20200709,000000,28.6215,28.7204,27.1649,27.7306,175014.35661693,0
+UYG.US,D,20200710,000000,27.6518,29.0187,27.6518,28.9887,104719.95529418,0
+UYG.US,D,20200713,000000,29.6841,29.8008,28.7402,28.7602,146311.86181156,0
+UYG.US,D,20200714,000000,28.6415,29.4157,28.3342,29.3559,85030.025816531,0
+UYG.US,D,20200715,000000,30.4264,30.5551,29.8906,30.4663,182420.25577245,0
+UYG.US,D,20200716,000000,29.8208,30.5351,29.8208,30.1181,212621.16974651,0
+UYG.US,D,20200717,000000,30.2178,30.2868,29.7739,30.0593,35647.341908986,0
+UYG.US,D,20200720,000000,29.7829,30.1281,29.6342,29.8507,72999.57412296,0
+UYG.US,D,20200721,000000,30.168,30.8824,30.168,30.5651,134538.99789481,0
+UYG.US,D,20200722,000000,30.2967,30.9123,30.2967,30.8734,78757.713336454,0
+UYG.US,D,20200723,000000,30.7866,31.1717,30.5801,30.8435,41605.938536353,0
+UYG.US,D,20200724,000000,30.7348,30.9522,30.3865,30.4863,94235.030261566,0
+UYG.US,D,20200727,000000,30.3366,30.4165,29.714,30.3665,53221.443383208,0
+UYG.US,D,20200728,000000,30.158,30.7546,30.1381,30.4763,88165.1797695,0
+UYG.US,D,20200729,000000,30.5351,31.6456,30.5351,31.6277,59003.637486366,0
+UYG.US,D,20200730,000000,30.5351,30.7746,30.0393,30.7348,73500.717657642,0
+UYG.US,D,20200731,000000,30.7746,30.7746,29.8607,30.6349,74405.782881277,0
+UYG.US,D,20200803,000000,30.8634,30.9123,30.3965,30.5851,50241.643925989,0
+UYG.US,D,20200804,000000,30.5063,30.7836,30.3266,30.625,55970.716814472,0
+UYG.US,D,20200805,000000,31.0221,31.5139,31.0221,31.4291,113940.99633232,0
+UYG.US,D,20200806,000000,31.2615,31.6277,31.1118,31.4791,29073.34102103,0
+UYG.US,D,20200807,000000,31.2804,32.4787,31.1518,32.4289,72890.324832399,0
+UYG.US,D,20200810,000000,32.7471,33.0155,32.5675,32.776,54782.004350206,0
+UYG.US,D,20200811,000000,33.649,34.1549,33.0055,33.0943,272862.63176354,0
+UYG.US,D,20200812,000000,34.085,34.085,32.765,33.1642,158528.73890003,0
+UYG.US,D,20200813,000000,32.796,33.1342,32.5137,32.7172,86415.186546392,0
+UYG.US,D,20200814,000000,32.37,33.1342,32.37,32.766,41313.270712098,0
+UYG.US,D,20200817,000000,32.5675,32.6454,32.2802,32.35,129217.85584356,0
+UYG.US,D,20200818,000000,32.37,32.3849,31.8422,31.9719,54705.830532935,0
+UYG.US,D,20200819,000000,32.0018,32.4339,31.6277,31.7644,49352.615295464,0
+UYG.US,D,20200820,000000,31.1318,31.7644,31.0919,31.6277,43604.498952664,0
+UYG.US,D,20200821,000000,31.4889,31.8771,31.3304,31.5279,89694.669837349,0
+UYG.US,D,20200824,000000,31.8232,32.7372,31.6077,32.7372,101583.79905415,0
+UYG.US,D,20200825,000000,33.252,33.252,32.5875,32.9557,68847.098794586,0
+UYG.US,D,20200826,000000,32.9357,32.9357,32.4787,32.6772,67424.85344316,0
+UYG.US,D,20200827,000000,32.6074,33.8965,32.6074,33.649,115670.94381405,0
+UYG.US,D,20200828,000000,34.0351,34.1549,33.5343,34.1549,38779.489000748,0
+UYG.US,D,20200831,000000,34.0152,34.0152,33.2978,33.3018,57573.373838384,0
+UYG.US,D,20200901,000000,32.9855,33.4605,32.7172,33.3907,33886.323528114,0
+UYG.US,D,20200902,000000,33.4605,34.5719,33.1732,34.3933,56539.013582801,0
+UYG.US,D,20200903,000000,34.6218,35.1956,32.774,33.223,121805.94296562,0
+UYG.US,D,20200904,000000,34.1648,34.1648,32.1814,33.263,267891.28789951,0
+UYG.US,D,20200908,000000,32.6872,32.6872,31.5379,31.7044,108471.5157948,0
+UYG.US,D,20200909,000000,32.4089,32.816,32.0317,32.4089,75145.470738467,0
+UYG.US,D,20200910,000000,32.5187,32.784,31.5089,31.5678,61953.368331503,0
+UYG.US,D,20200911,000000,31.6846,31.9319,31.2316,31.6746,38322.446097117,0
+UYG.US,D,20200914,000000,32.5675,33.1143,32.5675,32.7471,37852.373461586,0
+UYG.US,D,20200915,000000,33.0444,33.0444,32.35,32.4189,53150.281001282,0
+UYG.US,D,20200916,000000,32.3899,33.649,32.3899,32.9755,60135.219587678,0
+UYG.US,D,20200917,000000,32.0816,32.5475,31.8422,32.2114,35580.188675338,0
+UYG.US,D,20200918,000000,32.2114,32.3201,31.6177,31.6456,38202.171648794,0
+UYG.US,D,20200921,000000,30.4963,30.4963,29.4147,30.0393,236143.84497741,0
+UYG.US,D,20200922,000000,29.9595,30.5033,29.6242,30.0193,72556.563238301,0
+UYG.US,D,20200923,000000,30.158,30.3476,28.5717,28.5816,75755.86356371,0
+UYG.US,D,20200924,000000,28.5916,29.5165,28.1257,28.7392,34558.858151657,0
+UYG.US,D,20200925,000000,28.3821,29.6242,28.3821,29.5045,36137.460285905,0
+UYG.US,D,20200928,000000,30.158,31.1128,30.158,30.8145,39604.371258833,0
+UYG.US,D,20200929,000000,30.626,30.6958,29.9895,30.168,15974.451311517,0
+UYG.US,D,20200930,000000,30.4165,31.1926,30.3466,30.6758,43637.574425953,0
+UYG.US,D,20201001,000000,30.8145,31.5199,30.6459,31.2526,34689.155470674,0
+UYG.US,D,20201002,000000,30.1091,31.9939,30.1091,31.6676,93995.483651989,0
+UYG.US,D,20201005,000000,32.3221,32.6404,32.0437,32.5905,26373.179656165,0
+UYG.US,D,20201006,000000,32.9686,33.4535,31.8342,31.9939,36180.558629888,0
+UYG.US,D,20201007,000000,32.6104,33.0085,32.3919,32.799,53720.582343751,0
+UYG.US,D,20201008,000000,33.196,33.7768,33.1762,33.693,35448.889069252,0
+UYG.US,D,20201009,000000,33.9693,34.109,33.3837,33.7718,79676.81057906,0
+UYG.US,D,20201012,000000,33.7917,34.547,33.7418,34.3973,81938.972494613,0
+UYG.US,D,20201013,000000,34.2188,34.2188,33.0275,33.206,61823.071012486,0
+UYG.US,D,20201014,000000,33.1861,33.3937,32.4907,32.4907,35839.781026304,0
+UYG.US,D,20201015,000000,31.7953,32.8888,31.7953,32.8189,102031.82137415,0
+UYG.US,D,20201016,000000,32.8489,33.1662,32.6214,32.799,51822.250634376,0
+UYG.US,D,20201019,000000,32.9985,32.9985,31.6576,31.7853,94179.904472751,0
+UYG.US,D,20201020,000000,32.1335,32.8589,32.1335,32.2134,44775.170249681,0
+UYG.US,D,20201021,000000,32.0936,32.4757,32.0038,32.0437,55345.289683189,0
+UYG.US,D,20201022,000000,32.0537,32.8987,31.9839,32.809,41383.430806954,0
+UYG.US,D,20201023,000000,33.1272,33.245,32.6504,33.0085,29481.271858261,0
+UYG.US,D,20201026,000000,32.2532,32.2532,30.9831,31.6296,80719.189131198,0
+UYG.US,D,20201027,000000,31.5299,31.5299,30.4763,30.5063,60098.134966112,0
+UYG.US,D,20201028,000000,29.277,29.4547,28.5816,28.7592,163741.6339478,0
+UYG.US,D,20201029,000000,28.7492,29.6242,28.0758,29.277,110980.24032942,0
+UYG.US,D,20201030,000000,28.858,29.3389,28.3821,29.2072,79966.471542106,0
+UYG.US,D,20201102,000000,29.9106,30.5162,29.5245,30.3067,82547.360745717,0
+UYG.US,D,20201103,000000,31.2326,31.9041,31.1926,31.5399,90318.092394493,0
+UYG.US,D,20201104,000000,31.1029,32.4309,30.6658,31.3713,183518.76240048,0
+UYG.US,D,20201105,000000,32.1136,33.0275,32.1136,32.6902,84430.658149052,0
+UYG.US,D,20201106,000000,32.9187,32.9257,32.0537,32.1734,37237.971488066,0
+UYG.US,D,20201109,000000,35.3891,38.054,35.3891,36.5305,318802.45958783,0
+UYG.US,D,20201110,000000,36.69,37.146,36.3788,37.0463,95268.388230081,0
+UYG.US,D,20201111,000000,37.594,37.594,36.4207,36.8677,64148.377013409,0
+UYG.US,D,20201112,000000,36.311,36.311,35.1107,35.6574,85913.04072464,0
+UYG.US,D,20201113,000000,36.2421,37.2149,36.2272,37.0163,53962.133527467,0
+UYG.US,D,20201116,000000,38.6037,38.7025,37.7118,38.3563,76873.41364605,0
+UYG.US,D,20201117,000000,37.4145,38.3763,37.0762,38.1478,52364.487938902,0
+UYG.US,D,20201118,000000,38.2565,38.9419,37.2947,37.2947,118258.84902714,0
+UYG.US,D,20201119,000000,37.0163,37.5142,36.5434,37.4633,43506.274819866,0
+UYG.US,D,20201120,000000,37.2149,37.2149,36.6702,36.7779,25143.373422056,0
+UYG.US,D,20201123,000000,37.2548,38.0679,37.2548,37.8105,112014.600585,0
+UYG.US,D,20201124,000000,38.8521,39.9955,38.7823,39.7461,132699.80112253,0
+UYG.US,D,20201125,000000,39.4777,39.5854,38.9619,39.5675,42497.974028087,0
+UYG.US,D,20201127,000000,39.6564,39.6564,39.0317,39.2692,28758.62288125,0
+UYG.US,D,20201130,000000,38.8921,38.9719,37.8105,38.0181,34281.224633444,0
+UYG.US,D,20201201,000000,39.2402,39.5077,38.9519,39.0218,43756.846587207,0
+UYG.US,D,20201202,000000,38.6726,39.4577,38.6726,39.3989,26500.470113974,0
+UYG.US,D,20201203,000000,39.3989,39.8758,39.2602,39.4587,50169.479256995,0
+UYG.US,D,20201204,000000,39.8359,40.6102,39.8359,40.6002,30910.533219174,0
+UYG.US,D,20201207,000000,40.192,40.221,39.7461,40.0444,34417.535674876,0
+UYG.US,D,20201208,000000,39.4388,40.0933,39.4388,39.9855,36446.164703269,0
+UYG.US,D,20201209,000000,40.3208,40.3208,39.3391,39.6564,49413.754806696,0
+UYG.US,D,20201210,000000,39.2004,39.6762,39.0626,39.6174,40821.147761041,0
+UYG.US,D,20201211,000000,38.8921,39.1016,38.485,39.0317,29690.749855758,0
+UYG.US,D,20201214,000000,39.796,39.9157,38.4061,38.4161,62158.837180723,0
+UYG.US,D,20201215,000000,38.9419,39.771,38.5838,39.6662,43635.569851814,0
+UYG.US,D,20201216,000000,39.796,39.8459,39.4777,39.7162,30878.460032954,0
+UYG.US,D,20201217,000000,39.9855,40.2709,39.8259,40.201,22833.101727173,0
+UYG.US,D,20201218,000000,40.2609,40.3208,39.0916,39.4977,28867.87217181,0
+UYG.US,D,20201221,000000,39.6762,40.0983,38.6726,39.8459,131272.54433576,0
+UYG.US,D,20201222,000000,39.8758,39.8758,39.3889,39.3989,27877.612547279,0
+UYG.US,D,20201223,000000,39.6573,40.5123,39.6573,40.0354,341963.30918669,0
+UYG.US,D,20201224,000000,40.3327,40.4325,39.8569,40.4325,22156.557955352,0
+UYG.US,D,20201228,000000,40.9992,41.2676,40.7608,40.9893,82323.85072925,0
+UYG.US,D,20201229,000000,41.2776,41.3673,40.652,40.672,99245.463321315,0
+UYG.US,D,20201230,000000,40.8595,41.4671,40.8595,41.2178,32241.570447289,0
+UYG.US,D,20201231,000000,41.2477,42.1925,41.097,42.0738,69876.447614822,0
+UYG.US,D,20210104,000000,42.3711,42.3711,40.1152,40.677,83841.313352266,0
+UYG.US,D,20210105,000000,40.5223,41.1878,40.2729,40.8396,68692.746585905,0
+UYG.US,D,20210106,000000,41.8453,43.8527,41.8453,43.1274,147767.18263628,0
+UYG.US,D,20210107,000000,44.4593,44.7177,43.7939,44.122,71308.715836944,0
+UYG.US,D,20210108,000000,44.4693,44.4693,43.2271,44.2009,85664.473531438,0
+UYG.US,D,20210111,000000,43.6152,44.2508,43.2571,44.0423,46657.465365946,0
+UYG.US,D,20210112,000000,44.4593,44.7477,44.2508,44.5092,80334.310896563,0
+UYG.US,D,20210113,000000,44.4892,44.8673,44.147,44.7756,48839.44431595,0
+UYG.US,D,20210114,000000,45.1667,45.1956,44.6728,44.7277,98473.702277905,0
+UYG.US,D,20210115,000000,43.715,44.171,43.1672,43.7739,78793.79567095,0
+UYG.US,D,20210119,000000,44.1022,44.2558,43.6252,43.9625,54922.324539917,0
+UYG.US,D,20210120,000000,44.2209,44.4693,43.8527,44.3097,68775.936412661,0
+UYG.US,D,20210121,000000,44.3995,44.3995,43.5165,43.6062,40066.42559781,0
+UYG.US,D,20210122,000000,42.8689,43.2671,42.5906,43.0784,49297.489506649,0
+UYG.US,D,20210125,000000,42.5507,42.8171,41.7056,42.6894,75740.829257669,0
+UYG.US,D,20210126,000000,42.9887,42.9887,42.3611,42.3761,27969.822957661,0
+UYG.US,D,20210127,000000,41.2676,41.3075,39.8369,40.1841,105104.83352882,0
+UYG.US,D,20210128,000000,41.0292,42.1576,40.8695,41.526,58012.375574766,0
+UYG.US,D,20210129,000000,41.2676,41.2826,39.5775,39.9167,128529.28462691,0
+UYG.US,D,20210201,000000,40.5622,41.2676,40.2629,41.1878,57858.023366084,0
+UYG.US,D,20210202,000000,41.8054,43.2172,41.8054,42.8391,46519.149750373,0
+UYG.US,D,20210203,000000,42.7193,43.1374,42.4709,43.0386,42863.808808404,0
+UYG.US,D,20210204,000000,43.277,44.7576,43.277,44.7177,59671.160674562,0
+UYG.US,D,20210205,000000,45.2565,45.5039,44.7078,44.9273,64578.358166167,0
+UYG.US,D,20210208,000000,45.2665,45.5738,45.1168,45.5638,42964.037515341,0
+UYG.US,D,20210209,000000,45.494,45.8821,45.2964,45.7633,37588.771962344,0
+UYG.US,D,20210210,000000,46.1116,46.3191,45.6336,45.7733,152466.90670452,0
+UYG.US,D,20210211,000000,45.9519,46.4587,45.3723,46.0118,63375.613682931,0
+UYG.US,D,20210212,000000,45.7334,46.5386,45.7334,46.4887,39537.218025186,0
+UYG.US,D,20210216,000000,47.0055,47.5422,46.8669,47.3337,96604.436893541,0
+UYG.US,D,20210217,000000,47.0744,47.4934,46.777,47.4435,56910.862085535,0
+UYG.US,D,20210218,000000,46.9157,47.234,46.4986,47.1042,38112.968099621,0
+UYG.US,D,20210219,000000,47.4934,47.9902,47.4036,47.7807,83186.819895971,0
+UYG.US,D,20210222,000000,47.2439,48.995,47.2439,48.6268,51556.644560994,0
+UYG.US,D,20210223,000000,48.7265,49.5018,48.4472,49.422,100009.20606817,0
+UYG.US,D,20210224,000000,49.6315,51.3995,49.6116,51.3316,88426.776694604,0
+UYG.US,D,20210225,000000,52.2275,52.2275,48.8752,49.2324,146414.09509264,0
+UYG.US,D,20210226,000000,49.2125,49.402,47.4036,47.7308,72006.30763722,0
+UYG.US,D,20210301,000000,49.2025,50.6232,49.2025,50.0386,79178.673905586,0
+UYG.US,D,20210302,000000,49.9298,50.278,49.402,49.6514,70778.50597725,0
+UYG.US,D,20210303,000000,49.8899,51.0622,49.8401,49.85,120573.1298703,0
+UYG.US,D,20210304,000000,49.5816,50.3079,47.2839,48.517,201080.83642987,0
+UYG.US,D,20210305,000000,49.9398,50.5953,47.681,50.4067,72002.298488943,0
+UYG.US,D,20210308,000000,51.2319,52.9319,50.724,51.7197,126000.5143509,0
+UYG.US,D,20210309,000000,51.7397,52.5538,50.7629,51.3715,108246.0012042,0
+UYG.US,D,20210310,000000,51.4703,53.4198,51.4703,53.0208,73218.072704081,0
+UYG.US,D,20210311,000000,53.34,53.9756,52.7035,53.3301,138269.51036699,0
+UYG.US,D,20210312,000000,54.3447,54.4136,53.9267,54.3647,89365.919678598,0
+UYG.US,D,20210315,000000,54.6919,54.6919,53.3599,54.2649,54502.366257854,0
+UYG.US,D,20210316,000000,53.8578,53.9366,52.9678,53.5096,62757.202561132,0
+UYG.US,D,20210317,000000,53.9167,54.2349,53.0008,53.8868,77499.843064402,0
+UYG.US,D,20210318,000000,54.5224,55.2007,53.4098,53.7391,147552.69320343,0
+UYG.US,D,20210319,000000,52.9818,52.9818,51.8694,52.029,146617.55936772,0
+UYG.US,D,20210322,000000,51.59,51.7795,51.167,51.3117,69371.294931863,0
+UYG.US,D,20210323,000000,50.7339,51.3715,49.9677,50.2371,92988.185147278,0
+UYG.US,D,20210324,000000,50.9325,51.8195,50.5055,50.5055,361599.11516258,0
+UYG.US,D,20210325,000000,50.3069,51.9492,49.6704,51.7597,86798.060206888,0
+UYG.US,D,20210326,000000,52.7933,53.7301,52.3273,53.6802,101222.97570917,0
+UYG.US,D,20210329,000000,52.4251,53.2911,51.9193,52.8631,40504.425047122,0
+UYG.US,D,20210330,000000,53.2611,53.5704,53.0118,53.3809,83071.556882994,0
+UYG.US,D,20210331,000000,53.2313,53.2911,52.505,52.505,34953.759256986,0
+UYG.US,D,20210401,000000,52.505,54.0774,52.505,54.0774,49493.937772245,0
+UYG.US,D,20210405,000000,54.9732,55.0471,54.4455,54.8535,100778.96253744,0
+UYG.US,D,20210406,000000,54.7837,54.9533,54.4754,54.7637,34778.359019847,0
+UYG.US,D,20210407,000000,55.0182,55.4412,54.5243,55.1927,30413.398832769,0
+UYG.US,D,20210408,000000,54.9434,55.4412,54.634,55.2725,69408.37955343,0
+UYG.US,D,20210409,000000,55.7195,56.0378,55.4412,55.948,26578.648505384,0
+UYG.US,D,20210412,000000,56.1965,56.4948,55.8383,56.4658,70893.768990226,0
+UYG.US,D,20210413,000000,56.1067,56.1456,55.3165,55.8383,47414.192103315,0
+UYG.US,D,20210414,000000,55.9281,56.8829,55.6298,56.2963,125146.56576781,0
+UYG.US,D,20210415,000000,56.8629,56.8729,55.9281,56.8231,150603.65504258,0
+UYG.US,D,20210416,000000,57.6092,57.719,57.0525,57.4306,88911.883636176,0
+UYG.US,D,20210419,000000,57.4806,57.5104,56.9428,57.1623,28738.577139863,0
+UYG.US,D,20210420,000000,56.7443,56.7443,55.4113,55.7595,79970.480690384,0
+UYG.US,D,20210421,000000,55.3614,57.2711,55.3614,57.2511,51826.259782654,0
+UYG.US,D,20210422,000000,57.0525,57.5104,56.0867,56.3262,71002.015993718,0
+UYG.US,D,20210423,000000,56.386,58.5352,56.386,58.0981,85031.0281036,0
+UYG.US,D,20210426,000000,58.6249,59.3802,58.3466,58.4164,42932.96661619,0
+UYG.US,D,20210427,000000,58.7745,59.2505,58.4563,59.2105,87215.011627744,0
+UYG.US,D,20210428,000000,59.3902,59.8292,59.3203,59.5,62237.015572133,0
+UYG.US,D,20210429,000000,60.1973,61.1023,59.9479,60.9925,131695.50947903,0
+UYG.US,D,20210430,000000,60.4058,60.5455,59.9578,60.2073,43251.693904248,0
+UYG.US,D,20210503,000000,60.8728,61.1921,60.327,60.4058,68272.788303841,0
+UYG.US,D,20210504,000000,59.8491,60.8478,59.3752,60.8428,87989.779532361,0
+UYG.US,D,20210505,000000,61.0224,61.4206,60.8728,60.9826,22935.335008248,0
+UYG.US,D,20210506,000000,61.3317,62.3754,60.6533,62.3354,99651.389584407,0
+UYG.US,D,20210507,000000,61.5702,63.2314,61.5702,63.1915,111930.40847118,0
+UYG.US,D,20210510,000000,63.838,64.3868,62.6937,62.6937,89158.44625524,0
+UYG.US,D,20210511,000000,61.3716,62.1459,60.2971,60.9526,95044.878213612,0
+UYG.US,D,20210512,000000,61.6899,61.6899,58.6349,58.7547,96798.880584999,0
+UYG.US,D,20210513,000000,58.8724,61.4804,58.8225,60.8329,108942.5907174,0
+UYG.US,D,20210514,000000,61.3716,62.8622,61.3716,62.6537,94717.130341931,0
+UYG.US,D,20210517,000000,62.2556,62.8333,61.8396,62.7235,57842.989060043,0
+UYG.US,D,20210518,000000,62.7235,62.7884,61.4704,61.5702,94141.817564115,0
+UYG.US,D,20210519,000000,59.878,60.8728,59.0819,60.8029,128298.75860096,0
+UYG.US,D,20210520,000000,60.9526,61.9782,60.5256,61.4006,44981.641385969,0
+UYG.US,D,20210521,000000,61.7597,62.7035,61.7597,62.1559,131840.84110408,0
+UYG.US,D,20210524,000000,62.4152,63.2214,62.4152,62.9122,72616.700462463,0
+UYG.US,D,20210525,000000,63.1815,63.6205,61.8884,61.9682,96455.096120207,0
+UYG.US,D,20210526,000000,62.0471,62.7135,61.7398,62.2556,47639.706693922,0
+UYG.US,D,20210527,000000,62.8133,63.3212,62.5549,63.1416,37702.030401182,0
+UYG.US,D,20210528,000000,63.5108,63.5676,62.8133,63.411,52875.654344277,0
+UYG.US,D,20210601,000000,64.1773,64.6391,63.9078,64.2271,62519.660525693,0
+UYG.US,D,20210602,000000,64.6751,64.9724,64.2071,64.7838,111992.55026949,0
+UYG.US,D,20210603,000000,64.6152,65.3695,63.9776,64.8626,38156.066443603,0
+UYG.US,D,20210604,000000,64.9524,65.2697,64.287,65.1421,38512.880640297,0
+UYG.US,D,20210607,000000,65.599,65.599,64.7339,64.8726,59166.007991603,0
+UYG.US,D,20210608,000000,64.4356,65.1719,63.8779,64.9824,44361.225690033,0
+UYG.US,D,20210609,000000,64.5154,64.7639,64.0176,64.0775,66979.837984362,0
+UYG.US,D,20210610,000000,64.7639,64.8726,63.3112,63.3212,26309.033283725,0
+UYG.US,D,20210611,000000,63.7681,63.858,63.372,63.828,28725.547407961,0
+UYG.US,D,20210614,000000,63.6205,63.7283,62.4402,63.0019,72691.871992665,0
+UYG.US,D,20210615,000000,63.1017,63.5606,62.495,63.0917,87287.176296738,0
+UYG.US,D,20210616,000000,62.6837,63.3012,61.7647,62.6347,109352.52612878,0
+UYG.US,D,20210617,000000,62.932,62.932,59.7853,60.2871,154547.65466052,0
+UYG.US,D,20210618,000000,59.2105,59.2105,57.6691,57.7988,238397.98859641,0
+UYG.US,D,20210621,000000,58.8225,60.3759,58.5062,60.327,109660.22825908,0
+UYG.US,D,20210622,000000,60.4258,60.8329,59.6496,60.4756,55538.731087576,0
+UYG.US,D,20210623,000000,60.8628,60.9127,60.4058,60.4658,389956.82321609,0
+UYG.US,D,20210624,000000,60.9526,61.5802,60.6633,61.4006,69897.495643279,0
+UYG.US,D,20210625,000000,62.2067,62.953,61.4604,62.7545,96977.287683346,0
+UYG.US,D,20210628,000000,62.6158,62.6158,61.0973,61.6201,62788.273460283,0
+UYG.US,D,20210629,000000,62.3863,62.546,61.4106,61.4504,54500.361683716,0
+UYG.US,D,20210630,000000,61.0923,61.7997,61.0923,61.5004,38971.928118065,0
+UYG.US,D,20210701,000000,61.7597,62.5539,61.4704,62.3764,36889.175587928,0
+UYG.US,D,20210702,000000,62.506,62.6158,62.1867,62.536,53499.076901421,0
+UYG.US,D,20210706,000000,62.4162,62.4162,60.5655,61.4404,47956.42940784,0
+UYG.US,D,20210707,000000,60.9426,61.7997,60.7131,61.6101,32421.982119774,0
+UYG.US,D,20210708,000000,59.7993,60.6333,59.2006,59.7593,56192.222256801,0
+UYG.US,D,20210709,000000,61.0124,62.5809,61.0124,62.536,44275.029002068,0
+UYG.US,D,20210712,000000,62.0481,63.7293,61.9892,63.5816,121084.29627568,0
+UYG.US,D,20210713,000000,63.4818,63.4818,62.4042,62.4362,38788.509584372,0
+UYG.US,D,20210714,000000,62.506,63.0328,61.7497,62.526,45240.231449865,0
+UYG.US,D,20210715,000000,61.7099,63.3621,61.7099,62.983,37025.486629361,0
+UYG.US,D,20210716,000000,63.422,63.422,61.5402,61.7199,185362.9706081,0
+UYG.US,D,20210719,000000,59.48,59.7195,57.7879,58.3954,472904.09650248,0
+UYG.US,D,20210720,000000,58.604,61.64,58.604,61.1222,35892.902240981,0
+UYG.US,D,20210721,000000,61.9194,63.0528,61.9194,62.6158,197131.82537657,0
+UYG.US,D,20210722,000000,62.4262,62.4262,61.0723,61.5602,39170.3809578,0
+UYG.US,D,20210723,000000,62.2467,62.963,62.0581,62.2666,30726.112398411,0
+UYG.US,D,20210726,000000,62.3065,63.0029,62.2666,62.8143,20203.100457162,0
+UYG.US,D,20210727,000000,62.1179,63.2323,62.1179,62.953,18131.373084788,0
+UYG.US,D,20210728,000000,63.1825,63.1825,62.098,62.536,15471.303202697,0
+UYG.US,D,20210729,000000,63.2823,64.1713,63.1426,63.6215,62043.574167746,0
+UYG.US,D,20210730,000000,63.402,64.1981,62.7355,62.9032,38962.90753444,0
+UYG.US,D,20210802,000000,63.5018,64.7071,62.3863,62.4462,72165.671281249,0
+UYG.US,D,20210803,000000,62.7645,63.1855,61.3906,63.1825,34985.832443206,0
+UYG.US,D,20210804,000000,62.3764,63.3421,62.2477,62.536,35247.42936831,0
+UYG.US,D,20210805,000000,62.933,64.0685,62.933,63.9986,41079.737824937,0
+UYG.US,D,20210806,000000,64.6861,66.019,64.6861,65.7107,78947.145592563,0
+UYG.US,D,20210809,000000,65.7407,66.0789,65.0542,65.7606,44813.257158317,0
+UYG.US,D,20210810,000000,65.6709,66.5877,65.573,66.1387,57523.259484916,0
+UYG.US,D,20210811,000000,66.3882,67.2622,66.0789,67.1933,56321.517288749,0
+UYG.US,D,20210812,000000,67.4528,67.4528,66.6875,67.2532,21177.323488583,0
+UYG.US,D,20210813,000000,67.2233,67.5615,66.5179,66.8152,52703.260968347,0
+UYG.US,D,20210816,000000,66.039,66.8252,65.3814,66.7753,42129.132386561,0
+UYG.US,D,20210817,000000,65.8704,66.6475,64.8836,65.9202,28159.255213771,0
+UYG.US,D,20210818,000000,65.5012,66.0689,64.4766,64.5763,18623.496035846,0
+UYG.US,D,20210819,000000,63.1127,64.5653,63.1127,63.829,26909.403238274,0
+UYG.US,D,20210820,000000,63.829,64.8247,63.5118,64.6361,50935.226577989,0
+UYG.US,D,20210823,000000,65.1639,65.8604,65.1639,65.4613,33362.127390837,0
+UYG.US,D,20210824,000000,65.6009,66.1487,65.6009,66.029,359951.35522055,0
+UYG.US,D,20210825,000000,66.458,67.4816,65.8504,66.9538,34660.089145663,0
+UYG.US,D,20210826,000000,67.323,67.34,66.1887,66.1986,52996.93107967,0
+UYG.US,D,20210827,000000,66.3582,67.8808,66.3582,67.8109,38102.945228927,0
+UYG.US,D,20210830,000000,67.8408,67.8408,66.5677,66.6975,40941.422209365,0
+UYG.US,D,20210831,000000,66.7553,67.3928,66.3982,66.6277,48808.373416799,0
+UYG.US,D,20210901,000000,66.8152,67.0147,66.019,66.6875,29035.254112394,0
+UYG.US,D,20210902,000000,66.924,66.9439,66.4082,66.7853,23685.045736132,0
+UYG.US,D,20210903,000000,67.0038,67.0038,66.1088,66.5179,242796.02425678,0
+UYG.US,D,20210907,000000,66.7853,66.7853,65.5611,65.581,120140.14185634,0
+UYG.US,D,20210908,000000,65.4912,65.999,65.0442,65.6609,76427.395900183,0
+UYG.US,D,20210909,000000,65.6907,66.6945,65.2717,65.2717,47962.443130257,0
+UYG.US,D,20210910,000000,66.0789,66.0789,64.1483,64.2081,51837.284940416,0
+UYG.US,D,20210913,000000,65.1141,65.5112,64.5384,65.2517,33008.320055352,0
+UYG.US,D,20210914,000000,65.4613,65.7706,63.6015,63.839,58366.182910251,0
+UYG.US,D,20210915,000000,63.7991,65.1919,63.7991,64.9146,30817.320521723,0
+UYG.US,D,20210916,000000,65.3216,65.6209,64.1981,64.7749,29891.207269631,0
+UYG.US,D,20210917,000000,64.8148,64.9046,63.859,64.0286,63188.186000959,0
+UYG.US,D,20210920,000000,61.8795,61.8795,59.9479,61.6699,113476.93741921,0
+UYG.US,D,20210921,000000,62.496,62.7045,61.3467,61.6101,50619.506151139,0
+UYG.US,D,20210922,000000,62.4762,63.9268,62.4762,63.1935,48994.798811701,0
+UYG.US,D,20210923,000000,63.9996,66.02,63.9996,65.4334,392049.59861692,0
+UYG.US,D,20210924,000000,65.4034,66.2205,65.4034,65.8624,32084.211377399,0
+UYG.US,D,20210927,000000,66.2904,67.326,66.2904,66.5298,34656.079997385,0
+UYG.US,D,20210928,000000,66.3303,66.5199,64.3988,64.6272,31009.75963904,0
+UYG.US,D,20210929,000000,64.9266,65.5631,64.717,65.0163,30643.924858723,0
+UYG.US,D,20210930,000000,65.3934,65.593,63.0638,63.1037,31918.834010954,0
+UYG.US,D,20211001,000000,63.3332,65.9472,62.984,65.1949,30022.506875717,0
+UYG.US,D,20211004,000000,64.7669,65.9522,63.5526,64.0296,63374.611395861,0
+UYG.US,D,20211005,000000,64.8267,65.9811,64.1991,65.4533,36371.995460136,0
+UYG.US,D,20211006,000000,64.6471,65.9911,63.5168,65.9612,82676.655777665,0
+UYG.US,D,20211007,000000,67.0367,68.0434,66.7783,66.907,66256.186720281,0
+UYG.US,D,20211008,000000,67.0865,67.7241,66.7184,67.1565,84320.406571422,0
+UYG.US,D,20211011,000000,67.4657,68.0923,66.011,66.021,38267.320308303,0
+UYG.US,D,20211012,000000,65.9222,66.5598,65.6737,66.1607,68563.451553956,0
+UYG.US,D,20211013,000000,66.1008,66.1557,64.3688,65.7027,56063.929511923,0
+UYG.US,D,20211014,000000,66.887,67.8139,66.42,67.784,56148.121625749,0
+UYG.US,D,20211015,000000,68.7099,69.973,68.7099,69.4671,178317.89479755,0
+UYG.US,D,20211018,000000,68.8794,69.965,68.8794,69.6167,36759.88055598,0
+UYG.US,D,20211019,000000,70.2733,70.8011,70.0697,70.7512,48697.119552101,0
+UYG.US,D,20211020,000000,70.7512,71.9265,70.4828,71.9066,38129.00469273,0
+UYG.US,D,20211021,000000,71.8966,71.9604,71.0705,71.7469,17105.03112576,0
+UYG.US,D,20211022,000000,72.1749,73.4101,72.0951,73.3004,713593.31333946,0
+UYG.US,D,20211025,000000,73.6187,73.6885,73.2215,73.43,45422.647696489,0
+UYG.US,D,20211026,000000,74.0477,74.317,73.47,73.5299,39129.287187955,0
+UYG.US,D,20211027,000000,73.1217,73.1217,70.383,70.383,70093.943908874,0
+UYG.US,D,20211028,000000,70.9308,71.7669,70.9308,71.7369,73701.175071514,0
+UYG.US,D,20211029,000000,71.707,71.8896,70.9976,71.25,51313.08880314,0
+UYG.US,D,20211101,000000,72.0462,72.0951,70.8808,71.4686,22285.8529873,0
+UYG.US,D,20211102,000000,71.4686,71.9185,71.4686,71.6781,22151.546520005,0
+UYG.US,D,20211103,000000,71.4686,72.6229,71.4186,72.2548,39804.828672706,0
+UYG.US,D,20211104,000000,72.1949,72.1949,70.0548,70.7412,35726.522587466,0
+UYG.US,D,20211105,000000,71.8666,72.6299,71.1303,71.4486,37494.556977823,0
+UYG.US,D,20211108,000000,72.2747,72.5591,71.7968,72.0462,16542.748079846,0
+UYG.US,D,20211109,000000,71.4186,71.697,70.6015,71.25,28321.625719007,0
+UYG.US,D,20211110,000000,71.0904,71.8028,70.9508,71.1403,280852.86428051,0
+UYG.US,D,20211111,000000,71.289,71.5384,70.7911,71.3089,11290.763836381,0
+UYG.US,D,20211112,000000,71.3348,71.7669,71.1902,71.697,15960.419292546,0
+UYG.US,D,20211115,000000,72.2548,72.4044,71.6381,71.8268,21085.113078202,0
+UYG.US,D,20211116,000000,71.8168,72.4334,71.5633,71.8068,32795.835196647,0
+UYG.US,D,20211117,000000,71.3588,71.3588,69.5869,70.393,30781.238187226,0
+UYG.US,D,20211118,000000,70.2942,70.2942,69.1977,69.7066,23732.153228392,0
+UYG.US,D,20211119,000000,68.9094,68.9443,67.8149,68.213,94113.753526173,0
+UYG.US,D,20211122,000000,69.4871,70.0448,68.6101,68.8496,208036.70869125,0
+UYG.US,D,20211123,000000,69.3874,70.7412,69.3874,70.6913,55100.731638264,0
+UYG.US,D,20211124,000000,70.363,71.3987,70.363,71.1603,19243.911731781,0
+UYG.US,D,20211126,000000,67.0666,67.4946,65.6927,66.3802,96991.319702316,0
+UYG.US,D,20211129,000000,68.3716,68.3716,66.2205,67.2662,79105.506949523,0
+UYG.US,D,20211130,000000,65.8025,66.0579,63.8998,64.1094,86157.598769565,0
+UYG.US,D,20211201,000000,65.9422,66.8182,62.4162,62.4162,55746.204510934,0
+UYG.US,D,20211202,000000,63.2633,66.7483,63.2333,66.1307,46227.484213188,0
+UYG.US,D,20211203,000000,66.3203,66.6047,63.433,64.5274,113931.9757487,0
+UYG.US,D,20211206,000000,65.8424,67.6343,65.3536,66.6097,66328.351389275,0
+UYG.US,D,20211207,000000,67.8738,69.2077,67.8738,68.8894,69294.118827523,0
+UYG.US,D,20211208,000000,68.8794,69.3874,68.3716,68.7697,56809.631091529,0
+UYG.US,D,20211209,000000,67.9636,68.8096,67.4956,68.1133,29032.247251187,0
+UYG.US,D,20211210,000000,68.7797,68.7797,67.7361,68.4315,22156.557955352,0
+UYG.US,D,20211213,000000,67.9935,67.9935,67.0068,67.3958,56399.69568016,0
+UYG.US,D,20211214,000000,67.0965,68.3367,67.0088,67.3858,28063.035655111,0
+UYG.US,D,20211215,000000,67.7241,68.6201,66.6825,68.4216,50202.554730285,0
+UYG.US,D,20211216,000000,69.3474,70.403,68.8296,69.4871,74289.517581231,0
+UYG.US,D,20211217,000000,68.4704,68.5572,66.7284,67.326,142164.39791853,0
+UYG.US,D,20211220,000000,65.3536,65.3536,63.7303,64.8866,217480.25745879,0
+UYG.US,D,20211221,000000,66.2006,67.8538,66.2006,67.4558,40227.793815978,0
+UYG.US,D,20211222,000000,67.2761,68.6201,67.2761,68.6201,27394.510179846,0
+UYG.US,D,20211223,000000,66.2675,66.8062,65.994,66.1277,49146.144159175,0
+UYG.US,D,20211227,000000,66.2675,67.5036,66.0579,67.4637,39309.698860441,0
+UYG.US,D,20211228,000000,67.314,68.3516,67.314,67.5835,22789.00109612,0
+UYG.US,D,20211229,000000,67.9825,68.0923,67.4886,67.8029,54038.307344739,0
+UYG.US,D,20211230,000000,68.3018,68.3018,67.5835,67.6034,19542.593278452,0
+UYG.US,D,20211231,000000,67.5635,68.2001,67.4088,67.4936,99174.30093939,0
+UYG.US,D,20220103,000000,68.4904,68.8794,67.8828,68.6001,81179.238896036,0
+UYG.US,D,20220104,000000,69.4781,71.3228,69.4781,70.9238,123889.69778283,0
+UYG.US,D,20220105,000000,71.293,71.5125,68.5103,68.5901,93799.035386393,0
+UYG.US,D,20220106,000000,69.3884,70.0757,68.5403,69.957,155604.06523163,0
+UYG.US,D,20220107,000000,70.0468,71.0535,69.5479,70.7342,239974.58615652,0
+UYG.US,D,20220110,000000,71.1433,71.1433,68.4414,69.937,99622.323259396,0
+UYG.US,D,20220111,000000,70.1955,71.1733,69.1389,71.0934,49027.874284991,0
+UYG.US,D,20220112,000000,71.6023,71.9305,70.864,71.293,43259.712200803,0
+UYG.US,D,20220113,000000,71.711,72.3276,70.4948,70.7741,45163.055345524,0
+UYG.US,D,20220114,000000,68.8695,69.6377,68.1621,69.6177,65032.394208588,0
+UYG.US,D,20220118,000000,68.7099,68.7099,66.452,67.0147,96504.208186605,0
+UYG.US,D,20220119,000000,67.8029,67.8029,64.9814,65.0612,78614.386285534,0
+UYG.US,D,20220120,000000,65.3994,67.1873,63.9538,64.1034,30094.671544712,0
+UYG.US,D,20220121,000000,63.7841,64.0735,61.4724,61.8605,92608.318347989,0
+UYG.US,D,20220124,000000,59.7265,61.9454,57.0695,61.8705,137469.68528564,0
+UYG.US,D,20220125,000000,60.3051,62.8373,58.6798,61.8904,54314.938575884,0
+UYG.US,D,20220126,000000,62.977,64.2531,60.5735,61.7209,66676.145002344,0
+UYG.US,D,20220127,000000,62.8173,63.8141,60.2153,60.8428,39665.510770065,0
+UYG.US,D,20220128,000000,61.0923,63.844,59.7265,63.8041,46799.790129795,0
+UYG.US,D,20220131,000000,63.2264,65.2697,62.8473,65.1411,77720.346219662,0
+UYG.US,D,20220201,000000,65.4394,66.925,65.0412,66.7164,74076.030435456,0
+UYG.US,D,20220202,000000,66.7363,67.9426,66.5169,67.773,50127.383200082,0
+UYG.US,D,20220203,000000,67.2542,67.5815,66.008,66.1877,26814.185966685,0
+UYG.US,D,20220204,000000,66.038,68.0523,65.5591,67.1445,60528.116118868,0
+UYG.US,D,20220207,000000,67.1943,68.0025,66.6985,67.0945,28399.804110418,0
+UYG.US,D,20220208,000000,67.6233,68.5003,67.5535,68.2419,36774.91486202,0
+UYG.US,D,20220209,000000,69.1389,70.1835,69.1389,69.6377,194531.89271864,0
+UYG.US,D,20220210,000000,68.6899,70.385,67.2941,67.9426,45830.578533721,0
+UYG.US,D,20220211,000000,67.8928,68.8096,65.2597,66.038,60420.871402446,0
+UYG.US,D,20220214,000000,65.8784,66.457,63.9138,64.8317,60379.777632602,0
+UYG.US,D,20220215,000000,65.9881,66.923,65.9082,66.5069,31441.745365936,0
+UYG.US,D,20220216,000000,66.0679,67.2741,65.7885,66.8461,21193.360081693,0
+UYG.US,D,20220217,000000,65.7885,65.998,63.5955,63.8839,57423.03077798,0
+UYG.US,D,20220218,000000,63.6075,64.5863,63.1197,63.5357,59254.209253707,0
+UYG.US,D,20220222,000000,62.7675,63.8968,61.9104,62.7675,62667.999011959,0
+UYG.US,D,20220223,000000,63.7542,63.8141,60.3849,60.5834,51071.537619423,0
+UYG.US,D,20220224,000000,56.5058,60.5535,56.1167,60.2552,86487.351215386,0
+UYG.US,D,20220225,000000,61.0224,63.8839,61.0224,63.6843,76287.075710472,0
+UYG.US,D,20220228,000000,61.1921,62.7275,60.8129,61.9104,45378.547065437,0
+UYG.US,D,20220301,000000,61.0124,61.3617,57.5124,58.1809,105702.19662216,0
+UYG.US,D,20220302,000000,58.7895,61.2219,58.7895,60.7331,70097.953057152,0
+UYG.US,D,20220303,000000,61.3217,61.3617,59.8262,60.4538,26504.479262251,0
+UYG.US,D,20220304,000000,58.9582,60.1055,57.2331,58.4304,89685.649253725,0
+UYG.US,D,20220307,000000,57.6322,57.6322,54.2031,54.3217,94037.579708902,0
+UYG.US,D,20220308,000000,54.8007,56.5446,53.2552,53.8439,49026.871997921,0
+UYG.US,D,20220309,000000,56.4758,58.2607,56.4758,57.4226,65634.768737276,0
+UYG.US,D,20220310,000000,55.7575,56.9048,55.559,56.8051,27000.611361586,0
+UYG.US,D,20220311,000000,58.0014,58.0812,55.937,56.0168,54073.387392167,0
+UYG.US,D,20220314,000000,57.2531,58.4902,56.2863,56.7153,94917.587755803,0
+UYG.US,D,20220315,000000,57.2731,58.3406,57.0446,58.1311,59290.291588204,0
+UYG.US,D,20220316,000000,59.2575,61.3317,58.8285,61.1421,129225.87414012,0
+UYG.US,D,20220317,000000,60.325,62.5579,60.325,62.528,40205.743500451,0
+UYG.US,D,20220318,000000,62.2885,63.3661,61.8506,63.2663,78831.882579586,0
+UYG.US,D,20220321,000000,63.5656,63.8141,62.2087,62.8672,36864.118411193,0
+UYG.US,D,20220322,000000,63.5955,65.0113,63.5955,64.4326,34308.286384316,0
+UYG.US,D,20220323,000000,63.6545,63.6644,62.2077,62.2077,32402.938665456,0
+UYG.US,D,20220324,000000,62.7665,63.2952,62.6267,63.2055,20355.448091705,0
+UYG.US,D,20220325,000000,63.3551,64.6621,63.3551,64.5923,21334.682558474,0
+UYG.US,D,20220328,000000,64.4027,64.7818,63.5247,64.7219,27644.079660118,0
+UYG.US,D,20220329,000000,66.2485,66.937,65.5633,66.4979,100777.96025037,0
+UYG.US,D,20220330,000000,66.1387,66.1387,64.7619,65.2507,21532.133111139,0
+UYG.US,D,20220331,000000,65.4702,65.6399,62.946,62.986,21641.382401699,0
+UYG.US,D,20220401,000000,63.4848,63.7841,62.7065,63.435,28196.339835337,0
+UYG.US,D,20220404,000000,63.1955,63.6545,62.7265,63.0258,15348.021893165,0
+UYG.US,D,20220405,000000,62.527,63.5546,62.078,62.1279,22025.258349265,0
+UYG.US,D,20220406,000000,61.3497,61.7587,60.8209,61.4694,32757.748288011,0
+UYG.US,D,20220407,000000,61.1501,61.4794,59.6436,60.9007,47139.565446309,0
+UYG.US,D,20220408,000000,60.9007,62.3275,60.9007,61.7787,32768.773445773,0
+UYG.US,D,20220411,000000,61.1601,62.078,60.8209,60.8808,17766.54059154,0
+UYG.US,D,20220412,000000,61.1901,61.6864,59.4946,59.923,35209.342459674,0
+UYG.US,D,20220413,000000,59.3043,60.3919,59.3043,60.3919,29057.304427921,0
+UYG.US,D,20220414,000000,60.4618,60.8608,59.3642,59.434,18896.118118712,0
+UYG.US,D,20220418,000000,59.434,60.1225,59.015,59.7035,20763.378928937,0
+UYG.US,D,20220419,000000,59.8631,61.8585,59.8631,61.649,38816.573622314,0
+UYG.US,D,20220420,000000,62.2377,63.5042,62.2377,62.7964,30237.99859563,0
+UYG.US,D,20220421,000000,63.7442,63.854,60.9107,61.0803,22321.935321797,0
+UYG.US,D,20220422,000000,60.7111,60.7111,57.6382,57.7679,52929.777846022,0
+UYG.US,D,20220425,000000,56.9598,58.0372,55.4532,57.8876,75964.339274137,0
+UYG.US,D,20220426,000000,57.1493,57.3389,55.0142,55.0541,61095.410600128,0
+UYG.US,D,20220427,000000,55.7126,56.7651,55.4033,55.4532,23327.229252368,0
+UYG.US,D,20220428,000000,56.8201,57.6781,55.5207,57.2391,42901.895717039,0
+UYG.US,D,20220429,000000,56.5407,56.6405,52.8391,52.9389,57965.268082506,0
+UYG.US,D,20220502,000000,53.1086,53.4677,50.6841,52.5298,50700.691403758,0
+UYG.US,D,20220503,000000,52.6995,54.3457,52.6995,53.7571,30976.684165752,0
+UYG.US,D,20220504,000000,53.8568,56.6504,53.0786,56.4608,64793.84988608,0
+UYG.US,D,20220505,000000,55.7225,55.7225,52.2305,53.0786,38724.363211933,0
+UYG.US,D,20220506,000000,52.3103,52.473,50.9136,52.1208,36946.305950881,0
+UYG.US,D,20220509,000000,50.5843,50.7032,48.3195,48.8083,135330.80467962,0
+UYG.US,D,20220510,000000,49.8061,50.1254,46.8429,47.7907,66601.975759212,0
+UYG.US,D,20220511,000000,47.8805,49.4469,47.0824,47.0922,37696.016678765,0
+UYG.US,D,20220512,000000,46.3639,47.1072,45.2465,46.7929,49569.109302447,0
+UYG.US,D,20220513,000000,47.7209,49.1176,47.7209,48.6687,182300.9836112,0
+UYG.US,D,20220516,000000,47.631,48.7585,47.5014,47.9404,104251.88723279,0
+UYG.US,D,20220517,000000,49.407,50.3747,49.1543,50.285,66452.634985877,0
+UYG.US,D,20220518,000000,49.4669,49.4669,47.3317,47.6111,30547.705300064,0
+UYG.US,D,20220519,000000,46.5436,47.5436,46.4837,47.0324,43975.345168328,0
+UYG.US,D,20220520,000000,47.8007,48.07,45.3263,47.212,44789.202268651,0
+UYG.US,D,20220523,000000,48.509,50.1254,48.3396,49.8659,172421.43996848,0
+UYG.US,D,20220524,000000,49.1476,49.7263,47.5495,49.4968,35300.550582986,0
+UYG.US,D,20220525,000000,49.2473,50.8337,49.2473,50.3648,34933.713515599,0
+UYG.US,D,20220526,000000,51.3227,52.5798,51.3227,52.2605,54421.181005236,0
+UYG.US,D,20220527,000000,52.5997,54.3357,52.5997,54.3257,47107.49226009,0
+UYG.US,D,20220531,000000,53.5476,54.4754,52.9988,53.7869,36844.072669806,0
+UYG.US,D,20220601,000000,53.7071,53.7071,51.4324,52.3303,47013.27727557,0
+UYG.US,D,20220602,000000,52.2405,53.9366,51.7117,53.9366,50559.368926977,0
+UYG.US,D,20220603,000000,52.8591,53.0686,52.3203,52.4401,13228.184741461,0
+UYG.US,D,20220606,000000,53.338,53.9965,52.5798,52.6995,56388.670522396,0
+UYG.US,D,20220607,000000,51.9412,53.5675,51.9412,53.5276,69750.159444083,0
+UYG.US,D,20220608,000000,52.8889,53.1185,51.4523,51.6419,44984.648247177,0
+UYG.US,D,20220609,000000,51.3127,51.3825,49.0179,49.0378,99681.458196488,0
+UYG.US,D,20220610,000000,47.1921,47.3367,45.7254,45.7653,127771.55560247,0
+UYG.US,D,20220613,000000,43.5704,43.7598,41.8941,42.3331,88993.068888795,0
+UYG.US,D,20220614,000000,42.5726,43.0516,41.2357,41.8143,50178.499840619,0
+UYG.US,D,20220615,000000,42.7921,44.159,41.8243,42.9917,31430.720208173,0
+UYG.US,D,20220616,000000,41.1458,41.1458,39.9287,40.4075,71640.472856902,0
+UYG.US,D,20220617,000000,40.5672,41.4851,40.1482,40.9863,41587.897369104,0
+UYG.US,D,20220621,000000,42.3631,42.7722,42.2833,42.4729,107201.61807793,0
+UYG.US,D,20220622,000000,41.3544,43.3017,41.3544,42.5727,34254.019731632,0
+UYG.US,D,20220623,000000,42.7125,42.9622,41.5641,42.7225,87388.404934497,0
+UYG.US,D,20220624,000000,43.6413,45.7784,43.6413,45.6785,38108.197758616,0
+UYG.US,D,20220627,000000,46.118,46.1479,45.1393,45.369,36912.591480565,0
+UYG.US,D,20220628,000000,46.068,46.9268,44.2305,44.2904,74851.561884917,0
+UYG.US,D,20220629,000000,44.2704,44.3104,43.4915,43.851,79085.249777378,0
+UYG.US,D,20220630,000000,42.8723,43.851,41.8237,43.092,40450.344395434,0
+UYG.US,D,20220701,000000,42.7625,44.57,42.5927,44.3703,22197.822421972,0
+UYG.US,D,20220705,000000,43.102,44.1906,42.1433,44.1906,47484.795068222,0
+UYG.US,D,20220706,000000,43.881,44.4702,43.4116,44.0707,17349.308520529,0
+UYG.US,D,20220707,000000,44.9895,45.2791,44.8025,45.0794,8875.924663856,0
+UYG.US,D,20220708,000000,45.1393,45.349,44.4802,44.8197,20582.652466782,0
+UYG.US,D,20220711,000000,43.9409,44.5462,43.9309,44.2505,14812.90089716,0
+UYG.US,D,20220712,000000,44.635,44.9096,43.5314,43.7911,16797.567264913,0
+UYG.US,D,20220713,000000,42.8124,43.5314,42.1433,43.1519,24387.764574483,0
+UYG.US,D,20220714,000000,41.5441,42.0781,40.885,41.9036,43492.431391011,0
+UYG.US,D,20220715,000000,43.2518,44.3903,43.0321,44.2605,22038.608520624,0
+UYG.US,D,20220718,000000,45.3989,45.5387,43.5514,43.821,53559.956951752,0
+UYG.US,D,20220719,000000,44.8796,46.4176,44.8297,46.3976,22067.647534077,0
+UYG.US,D,20220720,000000,46.2278,46.9369,45.8583,46.6472,76153.310763867,0
+UYG.US,D,20220721,000000,46.4375,47.2165,45.8867,47.1965,13053.537219994,0
+UYG.US,D,20220722,000000,47.5061,47.8309,46.2478,46.827,51734.504485348,0
+UYG.US,D,20220725,000000,47.4362,47.6159,46.9269,47.2764,17754.853363587,0
+UYG.US,D,20220726,000000,46.6572,47.3196,46.2976,46.3976,6763.086098791,0
+UYG.US,D,20220727,000000,46.7072,47.7857,46.2278,47.5261,22604.368610321,0
+UYG.US,D,20220728,000000,47.6659,48.8543,46.9119,48.7844,22418.118386102,0
+UYG.US,D,20220729,000000,48.9941,50.2326,48.9941,50.0227,58213.208521353,0
+UYG.US,D,20220801,000000,48.9741,49.5432,48.7544,49.1639,30890.500897484,0
+UYG.US,D,20220802,000000,48.305,49.1039,48.0154,48.0154,22700.497758305,0
+UYG.US,D,20220803,000000,48.8143,49.4028,48.4548,49.1539,62295.693274798,0
+UYG.US,D,20220804,000000,49.2338,49.3037,48.8643,49.044,13442.059193096,0
+UYG.US,D,20220805,000000,48.7496,49.6931,48.7496,49.6532,57807.663678295,0
+UYG.US,D,20220808,000000,49.9927,50.552,49.6133,49.6931,149496.84663978,0
+UYG.US,D,20220809,000000,49.8929,49.9828,49.5683,49.8729,12727.098654965,0
+UYG.US,D,20220810,000000,51.301,52.1299,51.301,51.9801,19328.968161825,0
+UYG.US,D,20220811,000000,52.9288,53.3547,52.4395,52.6691,20093.995964531,0
+UYG.US,D,20220812,000000,53.1735,54.1871,53.0187,54.1372,19909.748430895,0
+UYG.US,D,20220815,000000,53.3782,54.7064,53.3782,54.5266,24433.826457892,0
+UYG.US,D,20220816,000000,53.9175,55.3455,53.9175,54.9561,20052.940807579,0
+UYG.US,D,20220817,000000,53.7777,54.6964,53.6179,54.267,43566.530942582,0
+UYG.US,D,20220818,000000,54.247,54.4068,53.7883,54.3169,37185.958745144,0
+UYG.US,D,20220819,000000,53.7976,53.7976,52.1898,52.3795,55153.097310529,0
+UYG.US,D,20220822,000000,51.1612,51.1612,49.9728,50.1825,65455.939014772,0
+UYG.US,D,20220823,000000,50.0427,50.4421,49.5413,49.5733,49493.493722971,0
+UYG.US,D,20220824,000000,49.5933,50.3814,49.3636,50.0327,25655.467713522,0
+UYG.US,D,20220825,000000,50.9465,51.5307,50.7118,51.5107,10123.600897065,0
+UYG.US,D,20220826,000000,51.311,51.311,48.4206,48.4848,13529.176233457,0
+UYG.US,D,20220829,000000,47.9355,48.3449,47.3962,47.6958,143606.93363518,0
+UYG.US,D,20220830,000000,48.0653,48.1053,46.7371,47.0767,47886.334530113,0
+UYG.US,D,20220831,000000,47.4861,47.5161,46.3077,46.3676,35964.317489514,0
+UYG.US,D,20220901,000000,45.9282,46.6173,44.9395,46.5674,33212.620628472,0
+UYG.US,D,20220902,000000,47.4961,48.0054,45.374,45.6785,26253.270852547,0
+UYG.US,D,20220906,000000,46.0381,46.2378,44.9395,45.7485,39248.730045634,0
+UYG.US,D,20220907,000000,45.7285,47.586,45.7285,47.5161,16346.961883738,0
+UYG.US,D,20220908,000000,46.7871,48.7045,46.7072,48.6945,17732.823767174,0
+UYG.US,D,20220909,000000,49.2238,49.9828,49.1938,49.793,8045.8094172025,0
+UYG.US,D,20220912,000000,50.552,51.0214,50.1425,50.6019,51836.641705081,0
+UYG.US,D,20220913,000000,48.6246,48.7844,46.5873,46.8969,74654.296862491,0
+UYG.US,D,20220914,000000,46.9768,46.9768,45.9282,46.4875,25567.34932787,0
+UYG.US,D,20220915,000000,46.5279,47.4362,45.9981,46.1479,19870.695964526,0
+UYG.US,D,20220916,000000,45.0893,45.4189,44.5512,45.2292,24433.826457892,0
+UYG.US,D,20220919,000000,44.3403,46.0381,44.3403,46.0381,14234.123318673,0
+UYG.US,D,20220920,000000,44.8297,45.0893,44.0707,44.6,14709.762332135,0
+UYG.US,D,20220921,000000,45.05,45.13,42.82,42.83,13583,0
+UYG.US,D,20220922,000000,42.2,42.229,41.3805,41.42,11222,0
+UYG.US,D,20220923,000000,40.55,40.644,39.23,40.19,38791,0
+UYG.US,D,20220926,000000,39.55,39.7599,38.25,38.73,26343,0
+UYG.US,D,20220927,000000,39.35,39.835,37.6,38.2,46732,0
+UYG.US,D,20220928,000000,38.41,39.97,38.16,39.64,26748,0
+UYG.US,D,20220929,000000,38.97,38.97,37.74,38.36,44803,0
+UYG.US,D,20220930,000000,38.51,39.44,37.92,37.98,22308,0
+UYG.US,D,20221003,000000,38.41,40.2,38.3975,39.79,97159,0
+UYG.US,D,20221004,000000,40.84,42.63,40.84,42.56,75365,0
+UYG.US,D,20221005,000000,41.3,42.1,40.8796,41.94,11148,0
+UYG.US,D,20221006,000000,41.39,41.39,40.46,40.49,34270,0
+UYG.US,D,20221007,000000,39.87,39.87,38.425,38.59,55000,0
+UYG.US,D,20221010,000000,38.9,39.14,37.87,38.25,39233,0
+UYG.US,D,20221011,000000,37.72,38.47,37.18,37.49,70826,0
+UYG.US,D,20221012,000000,37.5,37.81,37.1366,37.23,32885,0
+UYG.US,D,20221013,000000,35.95,39.99,35.3798,39.81,48752,0
+UYG.US,D,20221014,000000,40.44,41.075,38.24,38.4,27159,0
+UYG.US,D,20221017,000000,39.84,40.7715,39.84,40.37,21790,0
+UYG.US,D,20221018,000000,42.28,42.34,40.78,41.48,18812,0
+UYG.US,D,20221019,000000,40.7,41.25,39.68,40.04,15437,0
+UYG.US,D,20221020,000000,40.19,40.62,38.94,39.07,14081,0
+UYG.US,D,20221021,000000,38.92,40.8,38.92,40.77,17143,0
+UYG.US,D,20221024,000000,41.315,41.885,40.87,41.57,40292,0
+UYG.US,D,20221025,000000,41.21,43.31,41.21,43.28,45427,0
+UYG.US,D,20221026,000000,43.4,44.6042,43.4,43.77,17968,0
+UYG.US,D,20221027,000000,44.5,45.14,44.14,44.32,38017,0
+UYG.US,D,20221028,000000,44.37,46.5393,44.37,46.47,13974,0
+UYG.US,D,20221031,000000,45.9,46.42,45.82,46,133279,0
+UYG.US,D,20221101,000000,46.48,46.92,45.935,46.3069,15281,0
+UYG.US,D,20221102,000000,45.94,47.26,44.62,44.63,18765,0
+UYG.US,D,20221103,000000,43.52,44.19,42.95,43.66,22498,0
+UYG.US,D,20221104,000000,44.66,45.74,44,45.15,25443,0
+UYG.US,D,20221107,000000,45.74,46.02,45.3666,45.93,51458,0
+UYG.US,D,20221108,000000,46.17,47.02,45.93,46.48,29518,0
+UYG.US,D,20221109,000000,45.97,45.9801,44.57,44.73,11109,0
+UYG.US,D,20221110,000000,47.38,49.92,47.38,49.79,37397,0
+UYG.US,D,20221111,000000,50.35,50.88,49.7414,50.44,35544,0
+UYG.US,D,20221114,000000,49.87,50.1,48.72,48.78,29794,0
+UYG.US,D,20221115,000000,50.2613,50.2669,48.5116,49.14,50890,0
+UYG.US,D,20221116,000000,49.02,49.02,48.47,48.68,17423,0
+UYG.US,D,20221117,000000,47.38,48,47.12,47.95,20576,0
+UYG.US,D,20221118,000000,49.05,49.065,48.1,48.66,16163,0
+UYG.US,D,20221121,000000,48.9489,48.9489,48.36,48.8,6797,0
+UYG.US,D,20221122,000000,49.33,49.86,49.33,49.81,122671,0
+UYG.US,D,20221123,000000,49.784,50.31,49.784,50.1488,10640,0
+UYG.US,D,20221125,000000,50.67,50.75,50.57,50.75,2683,0
+UYG.US,D,20221128,000000,49.89,50.34,48.61,48.8,28151,0
+UYG.US,D,20221129,000000,48.85,49.44,48.84,49.44,12207,0
+UYG.US,D,20221130,000000,48.93,51.48,48.1658,51.48,30510,0
+UYG.US,D,20221201,000000,51.5,51.75,50.49,50.87,13839,0
+UYG.US,D,20221202,000000,49.78,50.81,49.78,50.65,15890,0
+UYG.US,D,20221205,000000,49.74,49.74,47.77,48.11,50789,0
+UYG.US,D,20221206,000000,48.29,48.29,46.62,47.27,21267,0
+UYG.US,D,20221207,000000,46.76,47.65,46.72,46.8,15268,0
+UYG.US,D,20221208,000000,47.68,47.76,46.9,47.27,6821,0
+UYG.US,D,20221209,000000,47.2701,47.49,46.899,46.94,48215,0
+UYG.US,D,20221212,000000,47,48.2,46.94,48.18,21359,0
+UYG.US,D,20221213,000000,50.17,50.5356,48.1977,48.68,24551,0
+UYG.US,D,20221214,000000,48.99,49.34,47.42,47.67,9540,0
+UYG.US,D,20221215,000000,46.13,46.33,45.2699,45.81,25219,0
+UYG.US,D,20221216,000000,45,45.1,44,44.72,23641,0
+UYG.US,D,20221219,000000,44.83,45.08,43.745,44.233,14099,0
+UYG.US,D,20221220,000000,44.23,44.89,44.08,44.35,27173,0
+UYG.US,D,20221221,000000,45.37,45.98,45.37,45.78,8608,0
+UYG.US,D,20221222,000000,44.54,44.69,43.29,44.69,24420,0
+UYG.US,D,20221223,000000,44.36,45.26,44.36,45.22,19247,0
+UYG.US,D,20221227,000000,44.92,45.52,44.92,45.23,13599,0
+UYG.US,D,20221228,000000,45.22,45.63,44.57,44.57,16821,0
+UYG.US,D,20221229,000000,44.91,46.11,44.91,45.96,20330,0
+UYG.US,D,20221230,000000,45.58,45.8,44.82,45.61,34249,0
+UYG.US,D,20230103,000000,46.32,46.5,45.34,45.84,17478,0
+UYG.US,D,20230104,000000,46.33,48.03,46.33,47.52,15264,0
+UYG.US,D,20230105,000000,46.33,46.7,46.1443,46.31,13530,0
+UYG.US,D,20230106,000000,47,48.9,47,48.66,17371,0
+UYG.US,D,20230109,000000,48.92,49.69,48.46,48.46,64592,0
+UYG.US,D,20230110,000000,48.72,49.19,48.12,49.12,36452,0
+UYG.US,D,20230111,000000,49.26,50.59,49.26,50.59,28224,0
+UYG.US,D,20230112,000000,50.84,51.39,50.59,51.02,32096,0
+UYG.US,D,20230113,000000,49.83,51.42,49.6,51.33,12509,0
+UYG.US,D,20230117,000000,50.99,51.33,50.81,50.88,11968,0
+UYG.US,D,20230118,000000,50.88,50.995,49.11,49.19,40876,0
+UYG.US,D,20230119,000000,48.02,48.64,48.02,48.15,15783,0
+UYG.US,D,20230120,000000,48.26,49.8,48.26,49.79,16353,0
+UYG.US,D,20230123,000000,49.84,51.08,49.84,50.67,24116,0
+UYG.US,D,20230124,000000,50.39,51.03,50.38,50.78,12344,0
+UYG.US,D,20230125,000000,50.32,51.32,49.86,51.3,9070,0
+UYG.US,D,20230126,000000,51.9757,51.99,51.18,51.96,40189,0
+UYG.US,D,20230127,000000,51.89,52.7766,51.89,52.34,15750,0
+UYG.US,D,20230130,000000,51.7,52.3778,51.54,51.59,8463,0
+UYG.US,D,20230131,000000,51.79,53.13,51.56,53.13,10313,0
+UYG.US,D,20230201,000000,52.6199,54.2,51.83,53.34,15060,0
+UYG.US,D,20230202,000000,53.93,54.59,53.43,53.97,28997,0
+UYG.US,D,20230203,000000,53.3,54.03,52.9,53.49,29780,0
+UYG.US,D,20230206,000000,52.66,53.21,52.4,53.17,31349,0
+UYG.US,D,20230207,000000,52.79,54.506,52.6,54.12,20326,0
+UYG.US,D,20230208,000000,53.58,54.23,53.41,53.58,12965,0
+UYG.US,D,20230209,000000,53.8,53.975,52.05,52.19,12849,0
+UYG.US,D,20230210,000000,51.78,52.491,51.68,52.491,2855,0
+UYG.US,D,20230213,000000,52.28,53.55,52.28,53.55,7606,0
+UYG.US,D,20230214,000000,53.19,54.0703,52.66,52.98,10722,0
+UYG.US,D,20230215,000000,52.22,53.26,52.07,53.24,10898,0
+UYG.US,D,20230216,000000,51.98,53.02,51.95,52.11,22469,0
+UYG.US,D,20230217,000000,51.56,51.94,51.1926,51.92,16254,0
+UYG.US,D,20230221,000000,51,51,49.64,49.87,15644,0
+UYG.US,D,20230222,000000,49.71,50.16,49.09,49.5,32558,0
+UYG.US,D,20230223,000000,50.09,50.09,48.9479,49.72,12166,0
+UYG.US,D,20230224,000000,48.84,49.48,48.5,49.36,17134,0
+UYG.US,D,20230227,000000,50.1,50.39,49.15,49.43,16536,0
+UYG.US,D,20230228,000000,49.7,50.14,49.52,49.52,4925,0
+UYG.US,D,20230301,000000,49,49.21,48.57,48.95,10868,0
+UYG.US,D,20230302,000000,48.08,48.87,47.8,48.8,10665,0
+UYG.US,D,20230303,000000,49.28,50.36,49.275,50.36,15824,0
+UYG.US,D,20230306,000000,50.35,50.95,50.35,50.47,10176,0
+UYG.US,D,20230307,000000,49.68,49.7513,47.8701,48.07,16632,0
+UYG.US,D,20230308,000000,48.22,48.57,47.58,48.02,12785,0
+UYG.US,D,20230309,000000,47.62,47.62,44.46,44.67,60022,0
+UYG.US,D,20230310,000000,44,44.5383,42,42.6,104276,0
+UYG.US,D,20230313,000000,39.83,41.95,39.19,40.27,123349,0
+UYG.US,D,20230314,000000,42.58,42.97,41.07,41.79,66003,0
+UYG.US,D,20230315,000000,39.66,40.31,39.12,40.31,86457,0
+UYG.US,D,20230316,000000,39.91,41.8486,38.9349,41.33,47069,0
+UYG.US,D,20230317,000000,40.75,40.75,38.96,39.04,47422,0
+UYG.US,D,20230320,000000,39.42,40.58,39.42,39.97,152315,0
+UYG.US,D,20230321,000000,41.91,42.13,41.66,42.06,76582,0
+UYG.US,D,20230322,000000,41.67,42,40.01,40.01,34341,0
+UYG.US,D,20230323,000000,40.2099,40.7301,38.85,39.41,31491,0
+UYG.US,D,20230324,000000,38.6,39.32,37.887,39.28,77993,0
+UYG.US,D,20230327,000000,40.47,40.78,40,40.44,46471,0
+UYG.US,D,20230328,000000,40.17,40.434,39.89,40.35,13071,0
+UYG.US,D,20230329,000000,41.22,41.54,40.8701,41.54,29393,0
+UYG.US,D,20230330,000000,41.9688,42.105,40.85,41.33,25602,0
+UYG.US,D,20230331,000000,41.82,42.25,41.49,42.24,31422,0
+UYG.US,D,20230403,000000,42.11,42.67,41.925,42.41,15560,0
+UYG.US,D,20230404,000000,42.34,42.48,41.07,41.52,21741,0
+UYG.US,D,20230405,000000,40.93,41.57,40.93,41.45,46819,0
+UYG.US,D,20230406,000000,41.31,41.85,41.26,41.68,21603,0
+UYG.US,D,20230410,000000,41.41,41.89,41.3749,41.89,8970,0
+UYG.US,D,20230411,000000,42.11,42.95,42.05,42.66,13663,0
+UYG.US,D,20230412,000000,43.345,43.345,42.32,42.42,16670,0
+UYG.US,D,20230413,000000,42.1945,43.17,42.172,43.12,18577,0
+UYG.US,D,20230414,000000,43.98,44.4288,43.59,44.06,38862,0
+UYG.US,D,20230417,000000,43.95,45.03,43.75,45.02,30277,0
+UYG.US,D,20230418,000000,45.05,45.4499,44.6912,45.3,27170,0
+UYG.US,D,20230419,000000,44.93,45.72,44.93,45.5,16738,0
+UYG.US,D,20230420,000000,44.8,45.37,44.8,45.19,42576,0
+UYG.US,D,20230421,000000,44.7,44.9109,44.48,44.86,13771,0
+UYG.US,D,20230424,000000,44.66,44.9634,44.53,44.66,18067,0
+UYG.US,D,20230425,000000,44.03,44.16,43.06,43.06,43137,0
+UYG.US,D,20230426,000000,43,43.04,41.925,42.26,26211,0
+UYG.US,D,20230427,000000,42.82,43.69,42.66,43.55,20194,0
+UYG.US,D,20230428,000000,43.15,44.66,43.15,44.61,37567,0
+UYG.US,D,20230501,000000,44.8,45.12,44.365,44.4238,13203,0
+UYG.US,D,20230502,000000,43.78,43.78,41.7775,42.38,22732,0
+UYG.US,D,20230503,000000,42.46,42.72,41.31,41.3737,20922,0
+UYG.US,D,20230504,000000,40.72,40.83,39.6669,40.24,50581,0
+UYG.US,D,20230505,000000,41.63,42.3603,41.54,42.2,47506,0
+UYG.US,D,20230508,000000,42.51,42.96,42.36,42.4,29906,0
+UYG.US,D,20230509,000000,41.79,42.36,41.69,42.09,15234,0
+UYG.US,D,20230510,000000,42.5,42.8,40.92,41.58,41510,0
+UYG.US,D,20230511,000000,41.1,41.53,40.84,41.43,22228,0
+UYG.US,D,20230512,000000,41.89,41.9,40.69,41.1,21650,0
+UYG.US,D,20230515,000000,41.15,41.8984,41.15,41.72,23186,0
+UYG.US,D,20230516,000000,41.7031,41.7031,40.95,40.95,13603,0
+UYG.US,D,20230517,000000,41.6523,42.79,41.6,42.65,51115,0
+UYG.US,D,20230518,000000,42.3899,43.19,42.18,43.19,52872,0
+UYG.US,D,20230519,000000,43.4,43.55,42.4601,42.8,24979,0
+UYG.US,D,20230522,000000,43.1154,43.2,42.66,43.01,19111,0
+UYG.US,D,20230523,000000,42.59,43,41.99,41.99,94557,0
+UYG.US,D,20230524,000000,41.37,41.37,40.73,40.82,48350,0
+UYG.US,D,20230525,000000,40.47,41.01,40.4,40.83,43285,0
+UYG.US,D,20230526,000000,41.0668,41.66,40.89,41.47,33659,0
+UYG.US,D,20230530,000000,41.53,41.74,40.88,41.44,20859,0
+UYG.US,D,20230531,000000,40.9,40.9,39.93,40.49,48306,0
+UYG.US,D,20230601,000000,40.82,41.5584,40.61,41.38,36911,0
+UYG.US,D,20230602,000000,42.1,43.45,42.1,43.21,35266,0
+UYG.US,D,20230605,000000,43.39,43.39,42.61,42.74,14171,0
+UYG.US,D,20230606,000000,42.55,43.9,42.55,43.82,40476,0
+UYG.US,D,20230607,000000,43.9,44.25,43.37,44.16,29184,0
+UYG.US,D,20230608,000000,44.11,44.15,43.5,44.07,13488,0
+UYG.US,D,20230609,000000,44.08,44.3,43.91,44.11,21663,0
+UYG.US,D,20230612,000000,44.01,44.275,43.47,44,24738,0
+UYG.US,D,20230613,000000,44.05,44.86,43.845,44.48,42088,0
+UYG.US,D,20230614,000000,44.94,45.15,43.97,44.16,50726,0
+UYG.US,D,20230615,000000,44,45.505,43.97,45.28,32731,0
+UYG.US,D,20230616,000000,45.61,45.61,45.0399,45.11,22285,0
+UYG.US,D,20230620,000000,44.68,44.68,43.9149,44.48,20187,0
+UYG.US,D,20230621,000000,44.06,44.55,43.915,44.2,22043,0
+UYG.US,D,20230622,000000,43.83,43.85,43.22,43.46,15714,0
+UYG.US,D,20230623,000000,42.76,43.33,42.76,43.12,16924,0
+UYG.US,D,20230626,000000,43,43.425,42.895,42.9185,19036,0
+UYG.US,D,20230627,000000,42.89,43.74,42.89,43.56,10121,0
+UYG.US,D,20230628,000000,43.53,43.53,43.0057,43.34,24075,0
+UYG.US,D,20230629,000000,43.92,44.84,43.808,44.78,19087,0
+UYG.US,D,20230630,000000,45.4,45.97,45.29,45.62,20466,0
+UYG.US,D,20230703,000000,45.61,46.3881,45.53,46.21,105834,0
+UYG.US,D,20230705,000000,45.46,46.17,45.35,45.92,33585,0
+UYG.US,D,20230706,000000,44.79,45.11,44.44,45.07,25410,0
+UYG.US,D,20230707,000000,44.94,45.84,44.94,45.25,31251,0
+UYG.US,D,20230710,000000,45.03,46.09,45.03,45.59,13058,0
+UYG.US,D,20230711,000000,45.79,46.73,45.79,46.68,32545,0
+UYG.US,D,20230712,000000,47.42,47.875,47.16,47.27,17277,0
+UYG.US,D,20230713,000000,47.31,47.73,47.28,47.55,35488,0
+UYG.US,D,20230714,000000,48.55,48.55,46.82,46.87,58700,0
+UYG.US,D,20230717,000000,46.83,48.1,46.83,47.87,103811,0
+UYG.US,D,20230718,000000,48.11,49,48.11,49,16946,0
+UYG.US,D,20230719,000000,48.87,49.6699,48.87,49.38,11743,0
+UYG.US,D,20230720,000000,49.01,50.01,49.01,50.01,42759,0
+UYG.US,D,20230721,000000,50.06,50.1,49.58,49.6,10656,0
+UYG.US,D,20230724,000000,49.8101,50.94,49.8101,50.666,39242,0
+UYG.US,D,20230725,000000,50.12,50.4,49.89,49.92,28806,0
+UYG.US,D,20230726,000000,49.78,50.85,49.78,50.54,17420,0
+UYG.US,D,20230727,000000,50.61,50.68,49.16,49.216,9797,0
+UYG.US,D,20230728,000000,50.01,50.07,49,49.3728,13349,0
+UYG.US,D,20230731,000000,49.57,50.05,49.44,49.6698,8202,0
+UYG.US,D,20230801,000000,49.48,49.8033,49.28,49.76,21673,0
+UYG.US,D,20230802,000000,48.9,49.0804,48.4129,48.86,14532,0
+UYG.US,D,20230803,000000,48.23,49.08,48.2,48.96,16399,0
+UYG.US,D,20230804,000000,48.85,49.76,48.49,48.56,33733,0
+UYG.US,D,20230807,000000,48.87,50.04,48.87,49.81,56114,0
+UYG.US,D,20230808,000000,48.43,49.01,47.87,49.0052,29351,0
+UYG.US,D,20230809,000000,48.875,49.2,48.22,48.2498,41631,0
+UYG.US,D,20230810,000000,49.2744,49.3233,48.19,48.25,10166,0
+UYG.US,D,20230811,000000,48.5401,48.5419,48.46,48.46,4074,0
+UYG.US,D,20230814,000000,48.0982,48.28,48.0138,48.25,11608,0
+UYG.US,D,20230815,000000,47.49,47.49,46.41,46.57,27029,0
+UYG.US,D,20230816,000000,46.18,46.98,46.18,46.29,14077,0
+UYG.US,D,20230817,000000,46.32,46.66,45.66,45.84,18187,0
+UYG.US,D,20230818,000000,45.19,46.025,45.19,45.67,17004,0
+UYG.US,D,20230821,000000,46.025,46.068,45,45.59,22694,0
+UYG.US,D,20230822,000000,45.3507,45.3507,44.73,44.81,15686,0
+UYG.US,D,20230823,000000,44.79,45.67,44.79,45.5825,14744,0
+UYG.US,D,20230824,000000,45.26,46.45,45.26,45.44,14288,0
+UYG.US,D,20230825,000000,46.018,46.02,45.07,45.67,23333,0
+UYG.US,D,20230828,000000,46.25,46.56,45.9842,46.2338,25060,0
+UYG.US,D,20230829,000000,46.38,47.06,46.256,47.06,11992,0
+UYG.US,D,20230830,000000,47.18,47.4679,47,47.1438,11031,0
+UYG.US,D,20230831,000000,47.1,47.255,46.69,46.86,13046,0
+UYG.US,D,20230901,000000,47.34,47.7785,47.34,47.5695,15952,0
+UYG.US,D,20230905,000000,47.23,47.4586,46.68,46.6887,5855,0
+UYG.US,D,20230906,000000,46.45,46.56,45.96,46.5,9621,0
+UYG.US,D,20230907,000000,45.99,46.49,45.99,46.3,10399,0
+UYG.US,D,20230908,000000,46.54,46.59,46.24,46.53,7725,0
+UYG.US,D,20230911,000000,46.85,46.96,46.7299,46.86,7169,0
+UYG.US,D,20230912,000000,47.02,48.1082,47.01,47.65,12708,0
+UYG.US,D,20230913,000000,48.04,48.04,47.22,47.51,9271,0
+UYG.US,D,20230914,000000,47.8,48.46,47.8,48.39,18520,0
+UYG.US,D,20230915,000000,48.3054,48.3054,47.71,47.86,9743,0
+UYG.US,D,20230918,000000,47.98,48.1799,47.58,48.15,9849,0
+UYG.US,D,20230919,000000,48.11,48.34,47.581,48.04,5955,0
+UYG.US,D,20230920,000000,48.5,48.5,47.25,47.3,19405,0
+UYG.US,D,20230921,000000,46.72,46.72,45.74,45.74,7122,0
+UYG.US,D,20230922,000000,45.65,45.71,45,45.04,11844,0
+UYG.US,D,20230925,000000,44.61,45.19,44.4738,45.19,12158,0
+UYG.US,D,20230926,000000,44.39,44.56,43.77,43.96,31533,0
+UYG.US,D,20230927,000000,44.22,44.22,43.06,43.78,13193,0
+UYG.US,D,20230928,000000,43.76,44.5666,43.76,44.38,17024,0
+UYG.US,D,20230929,000000,44.93,44.93,43.3999,43.61,11727,0
+UYG.US,D,20231002,000000,43.3338,43.3338,42.5,42.88,82585,0
+UYG.US,D,20231003,000000,42.5,42.55,41.205,41.46,34549,0
+UYG.US,D,20231004,000000,41.19,42.07,41.08,41.96,21164,0
+UYG.US,D,20231005,000000,41.675,42.53,41.67,42.45,5307,0
+UYG.US,D,20231006,000000,41.9384,43.4646,41.9384,43.14,8937,0
+UYG.US,D,20231009,000000,42.45,43.2444,42.32,43.13,44025,0
+UYG.US,D,20231010,000000,43.31,44.31,43.31,43.82,34340,0
+UYG.US,D,20231011,000000,44.09,44.316,43.3366,43.91,36661,0
+UYG.US,D,20231012,000000,43.633,43.91,42.82,43.33,217639,0
+UYG.US,D,20231013,000000,43.88,44.63,43.18,43.42,18503,0
+UYG.US,D,20231016,000000,44.15,44.81,43.96,44.35,37678,0
+UYG.US,D,20231017,000000,43.92,45.2601,43.92,44.6938,24616,0
+UYG.US,D,20231018,000000,44.27,44.4,43.13,43.25,20781,0
+UYG.US,D,20231019,000000,42.98,43.5,42.19,42.2,20630,0
+UYG.US,D,20231020,000000,41.9,42.16,40.81,40.81,55811,0
+UYG.US,D,20231023,000000,40.52,41.135,40.23,40.23,24427,0
+UYG.US,D,20231024,000000,40.73,41.02,40.43,40.84,14468,0
+UYG.US,D,20231025,000000,40.57,40.91,40.34,40.5656,15704,0
+UYG.US,D,20231026,000000,40.24,41.04,40.24,40.32,19211,0
+UYG.US,D,20231027,000000,40.22,40.22,38.63,38.92,54602,0
+UYG.US,D,20231030,000000,39.31,40.354,39.31,40.17,53492,0
+UYG.US,D,20231031,000000,40.48,41.11,40.4,41.0713,7821,0
+UYG.US,D,20231101,000000,41.28,41.87,41.1,41.6188,21250,0
+UYG.US,D,20231102,000000,42.25,43.61,42.25,43.54,33321,0
+UYG.US,D,20231103,000000,44.35,45.1,44.35,44.77,60530,0
+UYG.US,D,20231106,000000,45.02,45.02,43.9758,44.45,16929,0
+UYG.US,D,20231107,000000,44.11,44.39,44.06,44.24,10580,0
+UYG.US,D,20231108,000000,44.22,44.44,43.97,44.35,11234,0
+UYG.US,D,20231109,000000,44.57,44.71,43.89,43.94,29087,0
+UYG.US,D,20231110,000000,44.26,45,43.95,44.9581,29028,0
+UYG.US,D,20231113,000000,44.45,45.0599,44.45,44.77,12423,0
+UYG.US,D,20231114,000000,45.88,47.01,45.86,46.58,62584,0
+UYG.US,D,20231115,000000,46.8,47.2999,46.75,47.14,20553,0
+UYG.US,D,20231116,000000,46.94,47.4215,46.94,47.33,50894,0
+UYG.US,D,20231117,000000,47.78,47.88,47.63,47.88,17302,0
+UYG.US,D,20231120,000000,47.7,48.37,47.65,48.13,50117,0
+UYG.US,D,20231121,000000,47.95,48.39,47.95,48.11,36771,0
+UYG.US,D,20231122,000000,48.32,48.67,48.32,48.52,40542,0
+UYG.US,D,20231124,000000,48.78,48.95,48.65,48.77,7681,0
+UYG.US,D,20231127,000000,48.35,48.5796,48.3,48.53,13598,0
+UYG.US,D,20231128,000000,48.33,48.76,48.31,48.43,13775,0
+UYG.US,D,20231129,000000,48.72,49.66,48.72,49.06,49047,0
+UYG.US,D,20231130,000000,49.12,50.18,49.06,50.18,21430,0
+UYG.US,D,20231201,000000,50.1,51.01,50.03,50.9,29528,0
+UYG.US,D,20231204,000000,50.24,51.18,50.24,50.81,58884,0
+UYG.US,D,20231205,000000,50.13,50.5,49.88,50.31,29786,0
+UYG.US,D,20231206,000000,50.98,51.2,49.6939,49.82,26290,0
+UYG.US,D,20231207,000000,50.04,50.26,49.9,50.19,14680,0
+UYG.US,D,20231208,000000,49.99,50.78,49.99,50.67,10079,0
+UYG.US,D,20231211,000000,50.78,51.5,50.78,51.35,19767,0
+UYG.US,D,20231212,000000,51.42,52.1,51.3963,52.1,16593,0
+UYG.US,D,20231213,000000,52.05,53.805,52.0392,53.77,78739,0
+UYG.US,D,20231214,000000,54.57,55.14,54.27,54.85,96447,0
+UYG.US,D,20231215,000000,54.14,54.35,53.7085,54.14,30401,0
+UYG.US,D,20231218,000000,54.82,54.82,54.4,54.45,18572,0
+UYG.US,D,20231219,000000,54.38,55.2998,54.38,55.23,14072,0
+UYG.US,D,20231220,000000,54.85,55.06,53.21,53.25,32893,0
+UYG.US,D,20231221,000000,53.9,54.18,53.2,54.18,24709,0
+UYG.US,D,20231222,000000,54.25,54.77,54.03,54.33,20627,0
+UYG.US,D,20231226,000000,54.32,54.96,54.32,54.71,21037,0
+UYG.US,D,20231227,000000,54.56,55.135,54.56,55.01,35342,0
+UYG.US,D,20231228,000000,55.14,55.62,55.09,55.45,59157,0
+UYG.US,D,20231229,000000,55.42,55.55,54.75,55.2,37197,0
+UYG.US,D,20240102,000000,54.33,55.52,54.33,55.49,40167,0
+UYG.US,D,20240103,000000,55.04,55.15,54.4299,54.59,85193,0
+UYG.US,D,20240104,000000,54.66,55.82,54.66,54.95,51356,0
+UYG.US,D,20240105,000000,55.19,56,54.94,55.55,157846,0
+UYG.US,D,20240108,000000,55.41,56.22,54.98,56.12,64055,0
+UYG.US,D,20240109,000000,55.65,55.65,55.09,55.4,19306,0
+UYG.US,D,20240110,000000,55.27,55.68,54.95,55.57,31683,0
+UYG.US,D,20240111,000000,55.27,55.56,54.32,55.15,50335,0
+UYG.US,D,20240112,000000,55.62,55.84,54.5,54.88,48741,0
+UYG.US,D,20240116,000000,54,54.3012,53.5801,54.04,89300,0
+UYG.US,D,20240117,000000,53.32,54.34,53.15,53.74,58372,0
+UYG.US,D,20240118,000000,53.71,54.09,53,53.99,33519,0
+UYG.US,D,20240119,000000,54.45,55.92,54.17,55.76,37471,0
+UYG.US,D,20240122,000000,56.17,56.79,56.13,56.23,26210,0
+UYG.US,D,20240123,000000,56.14,56.51,56.0477,56.4,20853,0
+UYG.US,D,20240124,000000,57.09,57.47,56.85,56.89,41886,0
+UYG.US,D,20240125,000000,57.25,57.49,56.73,57.46,46836,0
+UYG.US,D,20240126,000000,57.25,58,57.03,57.8,20951,0
+UYG.US,D,20240129,000000,57.58,58.19,57.23,58.19,23477,0
+UYG.US,D,20240130,000000,58.12,59.65,58.12,59.53,40625,0
+UYG.US,D,20240131,000000,59.31,60.156,58.1,58.1,52826,0
+UYG.US,D,20240201,000000,57.95,58.27,56.66,58.21,72844,0
+UYG.US,D,20240202,000000,58.07,59.26,57.92,58.83,50879,0
+UYG.US,D,20240205,000000,58.16,58.37,57.5807,58.07,38226,0
+UYG.US,D,20240206,000000,57.89,58.43,57.89,58.35,62735,0
+UYG.US,D,20240207,000000,58.77,59.26,58.4899,59.11,17753,0
+UYG.US,D,20240208,000000,58.6878,59,57.91,58.55,36638,0
+UYG.US,D,20240209,000000,58.43,58.96,58.27,58.96,17424,0
+UYG.US,D,20240212,000000,58.97,59.91,58.77,59.38,22941,0
+UYG.US,D,20240213,000000,58.47,58.47,56.95,57.79,80131,0
+UYG.US,D,20240214,000000,58.35,58.95,58.18,58.95,34646,0
+UYG.US,D,20240215,000000,59.59,61.09,59.59,60.83,59999,0
+UYG.US,D,20240216,000000,60.47,61,60.325,60.49,19409,0
+UYG.US,D,20240220,000000,59.69,60.46,59.69,60.01,22995,0
+UYG.US,D,20240221,000000,59.7,60.38,59.61,60.38,12284,0
+UYG.US,D,20240222,000000,60.99,62.25,60.99,61.95,169014,0
+UYG.US,D,20240223,000000,62.415,62.97,62.31,62.46,29450,0
+UYG.US,D,20240226,000000,62.27,63.19,61.7,61.76,52498,0
+UYG.US,D,20240227,000000,61.93,62.12,61.36,62.12,14292,0
+UYG.US,D,20240228,000000,61.63,62.9741,61.63,62.61,21854,0
+UYG.US,D,20240229,000000,62.75,63,62.05,62.3,20387,0
+UYG.US,D,20240301,000000,62.12,62.75,61.96,62.3,26637,0
+UYG.US,D,20240304,000000,61.73,63.01,61.73,62.59,99493,0
+UYG.US,D,20240305,000000,62.08,63.2873,62.08,62.72,49382,0
+UYG.US,D,20240306,000000,62.81,63.62,62.42,63.19,40473,0
+UYG.US,D,20240307,000000,63.72,63.95,62.705,62.96,13732,0
+UYG.US,D,20240308,000000,62.96,63.75,62.96,63.25,17509,0
+UYG.US,D,20240311,000000,62.99,63.57,62.61,63.51,15403,0
+UYG.US,D,20240312,000000,63.57,64.3425,63.5433,64.02,18101,0
+UYG.US,D,20240313,000000,63.99,64.95,63.99,64.77,24255,0
+UYG.US,D,20240314,000000,64.73,65,63.191,63.87,20981,0
+UYG.US,D,20240315,000000,62.93,64.2778,62.93,63.79,27205,0
+UYG.US,D,20240318,000000,64.17,64.5699,63.85,64.37,8572,0
+UYG.US,D,20240319,000000,64.4,65.1,64.4,65,13554,0
+UYG.US,D,20240320,000000,64.73,66.66,64.72,66.53,40134,0
+UYG.US,D,20240321,000000,66.89,67.92,66.89,67.62,26876,0
+UYG.US,D,20240322,000000,67.58,68.09,65.98,65.98,20879,0
+UYG.US,D,20240325,000000,65.71,66.1396,65.5509,65.68,7658,0
+UYG.US,D,20240326,000000,66.16,66.34,65.9,65.97,18839,0
+UYG.US,D,20240327,000000,66.45,67.48,66.3,67.48,18822,0
+UYG.US,D,20240328,000000,67.63,68.5,67.5554,68.32,25114,0
+UYG.US,D,20240401,000000,68.18,68.32,67.191,67.34,43449,0
+UYG.US,D,20240402,000000,66.84,67.1557,66.54,66.75,14981,0
+UYG.US,D,20240403,000000,66.96,67.56,66.28,66.6,47157,0
+UYG.US,D,20240404,000000,67.48,67.9135,65,65.19,54315,0
+UYG.US,D,20240405,000000,65.31,66.6,65.31,66.32,32006,0
+UYG.US,D,20240408,000000,66.16,67.1098,66.16,66.84,16778,0
+UYG.US,D,20240409,000000,67.01,67.01,65.11,66.1,22376,0
+UYG.US,D,20240410,000000,65,65.27,63.775,64.07,27288,0
+UYG.US,D,20240411,000000,63.735,64.13,62.88,63.36,13615,0
+UYG.US,D,20240412,000000,62.25,62.7289,61.156,61.47,38151,0
+UYG.US,D,20240415,000000,62.78,63.49,60.54,60.8,64843,0
+UYG.US,D,20240416,000000,60.94,61.13,59.89,60.06,36934,0
+UYG.US,D,20240417,000000,60.37,60.91,59.8581,60.3,19246,0
+UYG.US,D,20240418,000000,60.9477,61.655,60.58,60.75,12206,0
+UYG.US,D,20240419,000000,61.17,62.44,61.17,62.44,21836,0
+UYG.US,D,20240422,000000,63.1,64.5694,62.7351,63.88,14910,0
+UYG.US,D,20240423,000000,64.58,64.85,64.265,64.74,10073,0
+UYG.US,D,20240424,000000,64.35,64.74,64.11,64.7167,14269,0
+UYG.US,D,20240425,000000,63.93,64.1046,62.7912,63.82,24810,0
+UYG.US,D,20240426,000000,64.02,64.3,63.46,63.65,12810,0
+UYG.US,D,20240429,000000,63.61,64.03,62.995,63.42,19703,0
+UYG.US,D,20240430,000000,62.98,63.38,62.21,62.22,11315,0
+UYG.US,D,20240501,000000,62.05,63.42,62.05,62.15,16941,0
+UYG.US,D,20240502,000000,62.3,62.67,61.7907,62.44,11263,0
+UYG.US,D,20240503,000000,62.93,63.095,62.32,62.79,16546,0
+UYG.US,D,20240506,000000,63.545,64.28,63.545,64.26,15511,0
+UYG.US,D,20240507,000000,64.78,64.9883,64.61,64.72,11545,0
+UYG.US,D,20240508,000000,64.2,65.35,64.2,65.25,12515,0
+UYG.US,D,20240509,000000,64.81,66.11,64.81,66.1,4989,0
+UYG.US,D,20240510,000000,66.51,66.85,66.51,66.69,13413,0
+UYG.US,D,20240513,000000,66.89,67.08,66.2,66.2,11841,0
+UYG.US,D,20240514,000000,66.09,66.805,66.09,66.71,7847,0
+UYG.US,D,20240515,000000,67.01,67.8,67.01,67.66,6722,0
+UYG.US,D,20240516,000000,67.99,68.3059,67.71,67.71,12204,0
+UYG.US,D,20240517,000000,67.69,68.54,67.69,68.54,10641,0
+UYG.US,D,20240520,000000,68.24,68.3204,66.87,66.87,14297,0
+UYG.US,D,20240521,000000,67.13,67.68,67.13,67.68,45742,0
+UYG.US,D,20240522,000000,67.08,67.87,66.61,66.85,17054,0
+UYG.US,D,20240523,000000,66.69,66.69,64.5,64.92,23677,0
+UYG.US,D,20240524,000000,64.95,65.68,64.95,65.67,5959,0
+UYG.US,D,20240528,000000,65.35,65.36,63.96,64.23,8470,0
+UYG.US,D,20240529,000000,63.03,63.4,62.995,63.12,12026,0
+UYG.US,D,20240530,000000,63.34,64.0745,63.2456,63.62,20456,0
+UYG.US,D,20240531,000000,64,65.77,63.75,65.65,6941,0
+UYG.US,D,20240603,000000,65.54,65.54,63.8801,64.9,9350,0
+UYG.US,D,20240604,000000,64.07,64.48,63.88,64.33,5675,0
+UYG.US,D,20240605,000000,63.88,64.5831,63.88,64.56,5467,0
+UYG.US,D,20240606,000000,64.65,65.06,64.13,64.55,3903,0
+UYG.US,D,20240607,000000,64.35,65.6,64.35,65.05,17026,0
+UYG.US,D,20240610,000000,64.93,64.93,64.19,64.63,4989,0
+UYG.US,D,20240611,000000,63.75,63.75,62.6985,62.96,6425,0
+UYG.US,D,20240612,000000,64.7,64.7,63.09,63.14,8103,0
+UYG.US,D,20240613,000000,63.31,63.31,62.04,62.87,13301,0
+UYG.US,D,20240614,000000,61.9,62.5377,61.5187,62.5,14827,0
+UYG.US,D,20240617,000000,62.4,63.51,62.2421,63.51,8862,0
+UYG.US,D,20240618,000000,63.64,64.27,63.56,64.19,13268,0
+UYG.US,D,20240620,000000,64.32,65.2509,63.91,64.88,15161,0
+UYG.US,D,20240621,000000,64.74,64.74,63.841,64.48,15098,0
+UYG.US,D,20240624,000000,64.93,66.2999,64.93,65.7952,18059,0
+UYG.US,D,20240625,000000,65.34,65.8468,64.54,64.54,13127,0
+UYG.US,D,20240626,000000,63.87,64.14,63.22,64.14,20061,0
+UYG.US,D,20240627,000000,63.56,63.78,63.12,63.57,10573,0
+UYG.US,D,20240628,000000,63.69,64.44,63.656,63.99,7678,0
+UYG.US,D,20240701,000000,64.36,65.17,63.8403,64.26,19015,0
+UYG.US,D,20240702,000000,63.87,65.79,63.87,65.79,18411,0
+UYG.US,D,20240703,000000,66.01,66.01,65.3295,65.42,9685,0
+UYG.US,D,20240705,000000,65.29,65.29,64.7399,65.17,10951,0
+UYG.US,D,20240708,000000,65.21,66.14,64.91,64.95,11544,0
+UYG.US,D,20240709,000000,64.92,66.711,64.92,65.8351,9212,0
+UYG.US,D,20240710,000000,65.25,66.29,65.25,66.29,10827,0
+UYG.US,D,20240711,000000,66.95,67.54,66.16,67.52,11998,0
+UYG.US,D,20240712,000000,67.4755,68.35,67,67.7821,30474,0
+UYG.US,D,20240715,000000,68.26,69.95,68.26,69.95,58699,0
+UYG.US,D,20240716,000000,70.01,71.3,70,71.29,61665,0
+UYG.US,D,20240717,000000,71.1,72.63,70.64,72.63,53327,0
+UYG.US,D,20240718,000000,72.04,73.34,70.41,70.57,45841,0
+UYG.US,D,20240719,000000,70.41,70.41,69.14,69.36,11396,0
+UYG.US,D,20240722,000000,69.34,70.14,68.95,70.04,26827,0
+UYG.US,D,20240723,000000,70.24,70.736,70.13,70.13,10059,0
+UYG.US,D,20240724,000000,69,69.64,68.3899,68.43,16116,0
+UYG.US,D,20240725,000000,68.59,70.8,68.59,68.94,30799,0
+UYG.US,D,20240726,000000,69.43,71.23,69.43,70.9,16972,0
+UYG.US,D,20240729,000000,71.01,71.01,70.01,70.55,16879,0
+UYG.US,D,20240730,000000,71.17,72.6,71.17,72.19,19703,0
+UYG.US,D,20240731,000000,72.98,73.0602,71.93,71.93,65646,0
+UYG.US,D,20240801,000000,72.41,72.415,69.37,69.9,82262,0
+UYG.US,D,20240802,000000,68.42,68.42,65.62,66.42,39504,0
+UYG.US,D,20240805,000000,63.5,63.79,62.22,62.72,58024,0
+UYG.US,D,20240806,000000,62.96,66.01,62.96,64.38,30071,0
+UYG.US,D,20240807,000000,65.96,66.885,64.52,64.52,24619,0
+UYG.US,D,20240808,000000,65.27,66.885,65.27,66.65,19380,0
+UYG.US,D,20240809,000000,66.69,67.4281,66.69,67.1959,6377,0
+UYG.US,D,20240812,000000,67.54,67.78,66.325,66.54,8661,0
+UYG.US,D,20240813,000000,67.37,67.75,66.5,67.75,12677,0
+UYG.US,D,20240814,000000,67.9,69.52,67.9,69.43,14673,0
+UYG.US,D,20240815,000000,70.78,71.3501,70.24,70.72,22083,0
+UYG.US,D,20240816,000000,70.54,71.58,70.54,71.58,9829,0
+UYG.US,D,20240819,000000,71.51,72.34,71.51,72.33,11991,0
+UYG.US,D,20240820,000000,72.27,72.28,71.7227,71.7874,15525,0
+UYG.US,D,20240821,000000,72,72,70.94,71.63,22512,0
+UYG.US,D,20240822,000000,71.79,72.36,71.7505,72.19,18455,0
+UYG.US,D,20240823,000000,72.67,74,72.55,73.675,24025,0
+UYG.US,D,20240826,000000,74.18,74.8701,73.87,74.18,36413,0
+UYG.US,D,20240827,000000,74,74.89,74,74.77,14356,0
+UYG.US,D,20240828,000000,74.49,76.03,74.36,75.19,90848,0
+UYG.US,D,20240829,000000,75.92,77.03,74.8,76.56,53948,0
+UYG.US,D,20240830,000000,76.96,78.0791,76.34,77.9,31534,0
+UYG.US,D,20240903,000000,77.36,78.2,76.215,76.78,58043,0
+UYG.US,D,20240904,000000,76.95,77.79,76.27,76.9108,22744,0
+UYG.US,D,20240905,000000,77.34,77.61,74.63,75.36,36199,0
+UYG.US,D,20240906,000000,75.23,75.9001,72.78,72.99,28250,0
+UYG.US,D,20240909,000000,74.14,75.94,74.14,75.02,25970,0
+UYG.US,D,20240910,000000,74.59,75.075,71.9,73.54,28694,0
+UYG.US,D,20240911,000000,72.73,73.15,69.98,72.88,38216,0
+UYG.US,D,20240912,000000,73.09,73.36,72.57,73.24,25832,0
+UYG.US,D,20240913,000000,73.37,74.0496,73.37,73.7242,15347,0
+UYG.US,D,20240916,000000,74.28,75.5129,74.28,75.44,16590,0
+UYG.US,D,20240917,000000,75.905,76.72,75.74,76.2014,26503,0
+UYG.US,D,20240918,000000,75.7069,77.25,75.57,75.8,47426,0
+UYG.US,D,20240919,000000,77.64,77.84,76.78,77.58,28517,0
+UYG.US,D,20240920,000000,77.12,77.135,76.47,77.026,17823,0
+UYG.US,D,20240923,000000,77.8,77.8,76.95,77.15,10884,0
+UYG.US,D,20240924,000000,76.205,76.4001,75.35,75.77,9707,0
+UYG.US,D,20240925,000000,74.74,74.9901,74.6599,74.79,5578,0
+UYG.US,D,20240926,000000,75.28,75.81,75.0799,75.65,15401,0
+UYG.US,D,20240927,000000,76.09,76.88,75.87,76.06,8091,0
+UYG.US,D,20240930,000000,75.72,76.48,75.0206,76.42,11366,0
+UYG.US,D,20241001,000000,76.01,76.44,74.98,75.65,18754,0
+UYG.US,D,20241002,000000,75.8,76.02,75.22,75.85,8587,0
+UYG.US,D,20241003,000000,74.6127,75.335,74.6052,75.09,13698,0
+UYG.US,D,20241004,000000,76.76,77.68,76.04,77.68,19473,0
+UYG.US,D,20241007,000000,77.71,77.71,75.1197,75.72,13211,0
+UYG.US,D,20241008,000000,75.95,76.8,75.95,76.53,13025,0
+UYG.US,D,20241009,000000,76.652,78.2,76.652,77.86,15028,0
+UYG.US,D,20241010,000000,77.89,77.98,76.9,77.31,7177,0
+UYG.US,D,20241011,000000,78.4,80.62,78.4,80.3,47828,0
+UYG.US,D,20241014,000000,80.63,81.5,80.2274,81.24,30136,0
+UYG.US,D,20241015,000000,82.13,83.33,81.58,81.72,38080,0
+UYG.US,D,20241016,000000,81.85,83.69,81.85,83.61,30136,0
+UYG.US,D,20241017,000000,84.2,84.787,84.15,84.26,13289,0
+UYG.US,D,20241018,000000,84.3,84.3899,83.429,84.2,16531,0
+UYG.US,D,20241021,000000,83.72,83.73,82.63,82.77,13195,0
+UYG.US,D,20241022,000000,81.93,82.63,81.476,82.42,19244,0
+UYG.US,D,20241023,000000,82.32,82.56,81.93,82.2618,7234,0
+UYG.US,D,20241024,000000,82.27,82.4634,81.41,82.39,11520,0
+UYG.US,D,20241025,000000,82.45,82.5084,80.18,80.67,18557,0
+UYG.US,D,20241028,000000,81.2,82.62,81.2,82.49,17694,0
+UYG.US,D,20241029,000000,82.22,82.33,81.38,81.4697,5316,0
+UYG.US,D,20241030,000000,81.4,83.02,81.4,82.24,12099,0
+UYG.US,D,20241031,000000,82.24,82.3,80.1,80.1,23434,0
+UYG.US,D,20241101,000000,80.9987,81.53,80.3,80.3,30616,0
+UYG.US,D,20241104,000000,79.95,80.03,78.46,79.15,28816,0
+UYG.US,D,20241105,000000,79.66,80.78,79.66,80.725,7642,0
+UYG.US,D,20241106,000000,88.02,90.83,87.6739,90.64,143732,0
+UYG.US,D,20241107,000000,90.31,90.31,87.41,87.6213,43511,0
+UYG.US,D,20241108,000000,88.93,89.93,88.085,89.12,17216,0
+UYG.US,D,20241111,000000,90.83,92.4981,90.8,91.54,40939,0
+UYG.US,D,20241112,000000,91.44,91.5932,90.6075,91.02,18988,0
+UYG.US,D,20241113,000000,91.22,92.39,91.1019,91.18,18607,0
+UYG.US,D,20241114,000000,91.56,91.8715,90.3401,90.62,24544,0
+UYG.US,D,20241115,000000,90.913,91.8135,90.53,91.6049,25698,0
+UYG.US,D,20241118,000000,91.3692,92.2199,91.02,91.75,23122,0
+UYG.US,D,20241119,000000,90.375,91.372,89.92161,90.67,20924,0
+UYG.US,D,20241120,000000,91.16,91.16,89.3004,90.12,16618,0
+UYG.US,D,20241121,000000,91.05,93.22,90.82,92.5559,26550,0
+UYG.US,D,20241122,000000,93.5438,94.56,92.28,94.4,23714,0
+UYG.US,D,20241125,000000,96.24,96.24,94.9601,95.67,25810,0
+UYG.US,D,20241126,000000,94.99,96.31,94.675,95.91,16265,0
+UYG.US,D,20241127,000000,96.38,97.69,96.22,96.475,69671,0
+UYG.US,D,20241129,000000,97.5848,97.5848,96.42,96.7,21267,0
+UYG.US,D,20241202,000000,97.15,97.17,94.27,94.74,49095,0
+UYG.US,D,20241203,000000,95.4166,95.4166,93.26,93.26,23873,0
+UYG.US,D,20241204,000000,93.03,93.23,92.08,92.53,18159,0
+UYG.US,D,20241205,000000,92.71,93.989,92.62,93.14,45855,0
+UYG.US,D,20241206,000000,93.1857,93.57,92.7288,93.05,8231,0
+UYG.US,D,20241209,000000,92.75,93.3,90.4,90.49,27925,0
+UYG.US,D,20241210,000000,90.22,90.905,89.2054,90.38,10962,0
+UYG.US,D,20241211,000000,90.17,90.71,90.17,90.64,9249,0
+UYG.US,D,20241212,000000,91.1,91.2908,89.92,89.92,13154,0
+UYG.US,D,20241213,000000,90.31,90.54,89.3,89.45,26913,0
+UYG.US,D,20241216,000000,89.6213,89.7503,88.9934,89.42,16191,0
+UYG.US,D,20241217,000000,88.5,88.5,87.5168,88.12,15800,0
+UYG.US,D,20241218,000000,87.88,88.547,82.7,82.7,24157,0
+UYG.US,D,20241219,000000,84.9,85.595,83.36,83.36,21711,0
+UYG.US,D,20241220,000000,83.5727,87,82.98,85.65,19459,0
+UYG.US,D,20241223,000000,85,86.03,84.35,86,16147,0
+UYG.US,D,20241224,000000,86.41,87.99,86.06,87.99,8429,0
+UYG.US,D,20241226,000000,87.39,88.39,87.33,88.25,12178,0
+UYG.US,D,20241227,000000,87.22,88.5773,86.3,87.05,15115,0
+UYG.US,D,20241230,000000,85.06,86.02,83.9,85.24,19422,0
+UYG.US,D,20241231,000000,85.76,86.2568,85,85.46,39302,0
+UYG.US,D,20250102,000000,86.75,86.87,84.1901,84.94,29968,0
+UYG.US,D,20250103,000000,85.73,86.34,84.88,86.25,9733,0
+UYG.US,D,20250106,000000,87.333,87.8,85.63,85.71,16746,0
+UYG.US,D,20250107,000000,86.6748,86.7903,84.9201,85.48,15667,0
+UYG.US,D,20250108,000000,85.58,85.96,84.47,85.82,17728,0
+UYG.US,D,20250110,000000,84.2,84.2,81.37,81.82,30435,0
+UYG.US,D,20250113,000000,81.21,82.85,80.78,82.82,22606,0
+UYG.US,D,20250114,000000,83.48,85.02,83.42,85.02,9830,0
+UYG.US,D,20250115,000000,88.79,89.7141,88,89.4408,34313,0
+UYG.US,D,20250116,000000,90.0283,90.4186,89.45,90.36,16168,0
+UYG.US,D,20250117,000000,90.3,92.145,90.1687,91.82,33424,0
+UYG.US,D,20250121,000000,92.655,93.6388,92.45,93.4,31739,0
+UYG.US,D,20250122,000000,93.42,93.42,92.072,92.49,24815,0
+UYG.US,D,20250123,000000,93.1205,93.78,92.996,93.5291,13454,0
+UYG.US,D,20250124,000000,93.255,94.2113,93.09,93.88,12830,0
+UYG.US,D,20250127,000000,93.88,96.24,93.16,96.23,35352,0
+UYG.US,D,20250128,000000,95.57,96.63,95.5149,95.86,12187,0
+UYG.US,D,20250129,000000,95.09,97.21,95.09,95.54,13659,0
+UYG.US,D,20250130,000000,97.28,98.4399,96.465,97.32,19513,0
+UYG.US,D,20250131,000000,97.835,97.84,96.12,96.38,29177,0
+UYG.US,D,20250203,000000,93.27,95.93,92.68,95.38,40214,0
+UYG.US,D,20250204,000000,95.13,95.6699,94.84,94.99,11981,0
+UYG.US,D,20250205,000000,96,96.99,95.02,96.98,15970,0
+UYG.US,D,20250206,000000,97.74,98.55,97.69,98.55,17166,0
+UYG.US,D,20250207,000000,98.1413,99,97.29,97.29,15802,0
+UYG.US,D,20250210,000000,97.61,97.92,95.33,95.88,32423,0
+UYG.US,D,20250211,000000,94.7981,96.53,94.55,96.32,16920,0
+UYG.US,D,20250212,000000,94.88,95.575,94.0188,95.45,8120,0
+UYG.US,D,20250213,000000,95.5,96.98,95.47,96.84,9716,0
+UYG.US,D,20250214,000000,97.46,97.9284,96.71,97.09,13654,0
+UYG.US,D,20250218,000000,97.22,98.72,96.9601,98.72,29049,0
+UYG.US,D,20250219,000000,97.68,98.68,97.68,98.54,5809,0
+UYG.US,D,20250220,000000,97.255,98.26,94.42,95.44,23706,0
+UYG.US,D,20250221,000000,95.645,95.6899,92.91,93.28,32743,0
+UYG.US,D,20250224,000000,94.249,95.27,93.12,94.15,36276,0
+UYG.US,D,20250225,000000,95.17,95.17,91.5201,93.73,16020,0
+UYG.US,D,20250226,000000,94.75,95.09,93.1613,93.44,16860,0
+UYG.US,D,20250227,000000,95,96.47,94.1,94.52,19829,0
+UYG.US,D,20250228,000000,95.59,98.5,94.78,98.26,19317,0
+UYG.US,D,20250303,000000,98.81,99.919,95.3715,96.4071,50710,0
+UYG.US,D,20250304,000000,92.89,95.32,88.72,89.74,54081,0
+UYG.US,D,20250305,000000,89.779,91.59,88.5937,90.69,21811,0
+UYG.US,D,20250306,000000,88.24,89.4412,86.96,87.95,18291,0
+UYG.US,D,20250307,000000,86.57,87.3373,83.8,86.93,40866,0
+UYG.US,D,20250310,000000,84,84.88,81,82.87,56078,0
+UYG.US,D,20250311,000000,83,83,80.43,81.41,32785,0
+UYG.US,D,20250312,000000,82.775,83.14,80.26,81.72,20020,0
+UYG.US,D,20250313,000000,82.13,82.7859,80.5252,80.83,12428,0
+UYG.US,D,20250314,000000,82.16,84.62,82.16,84.49,24080,0
+UYG.US,D,20250317,000000,84.36,87.18,83.8,86.7374,18416,0
+UYG.US,D,20250318,000000,86.4,86.89,85.67,86.39,16535,0
+UYG.US,D,20250319,000000,87.01,88.93,87.01,88.06,8349,0
+UYG.US,D,20250320,000000,88.17,89.4741,88.17,88.33,5077,0
+UYG.US,D,20250321,000000,87.58,88.28,86.901,87.63,9685,0
+UYG.US,D,20250324,000000,89.33,91.03,89.32,90.73,12587,0
+UYG.US,D,20250325,000000,91.4501,92,91.19,91.7897,7416,0
+UYG.US,D,20250326,000000,93,93.0486,90.6,90.94,12602,0
+UYG.US,D,20250327,000000,90.5,91.36,89.3943,90.54,10688,0
+UYG.US,D,20250328,000000,90.25,90.25,86.5,86.9325,14710,0
+UYG.US,D,20250331,000000,85.6,89.9092,85.0551,89.16,23217,0
+UYG.US,D,20250401,000000,87.9,89.37,87.0202,88.75,21636,0
+UYG.US,D,20250402,000000,88.8708,90.89,88.8708,90.6031,12417,0
+UYG.US,D,20250403,000000,83.18,84.77,81.27,81.41,48076,0
+UYG.US,D,20250404,000000,76,76.74,69.15,69.47,120079,0
+UYG.US,D,20250407,000000,65.4,73.479,63.0904,69.06,90715,0
+UYG.US,D,20250408,000000,74.5728,75.529,67,68.55,39382,0
+UYG.US,D,20250409,000000,67.4525,80.0826,66,78.76,59894,0
+UYG.US,D,20250410,000000,75.98,76.47,70.88,74.32,75101,0
+UYG.US,D,20250411,000000,75.175,77.27,73.0601,76.9,12761,0
+UYG.US,D,20250414,000000,78.75,79.65,77.6301,78.38,23136,0
+UYG.US,D,20250415,000000,79.79,80.7364,78.8474,78.8474,7890,0
+UYG.US,D,20250416,000000,78.44,78.54,75.1771,76.4145,9960,0
+UYG.US,D,20250417,000000,76.44,78.22,76.09,76.742,11599,0
+UYG.US,D,20250421,000000,76,76,71.87,73.38,27546,0
+UYG.US,D,20250422,000000,75.14,78.37,75.14,78.203,35260,0
+UYG.US,D,20250423,000000,81.15,82.915,79.79,79.91,25835,0
+UYG.US,D,20250424,000000,79.68,81.9118,79.525,81.81,10128,0
+UYG.US,D,20250425,000000,80.72,81.27,80.72,81.0541,31636,0
+UYG.US,D,20250428,000000,81.81,82.16,80.36,81.7742,7773,0
+UYG.US,D,20250429,000000,81.5,83.22,81.14,83.15,14140,0
+UYG.US,D,20250430,000000,80.51,83.6901,79.5279,83.485,44665,0
+UYG.US,D,20250501,000000,83.5,84.32,82.39,83.16,27048,0
+UYG.US,D,20250502,000000,85.72,87.31,85.65,86.83,14166,0
+UYG.US,D,20250505,000000,84.6101,86.9307,84.6101,85.75,12058,0
+UYG.US,D,20250506,000000,84.1295,85.79,84.09,84.76,5878,0
+UYG.US,D,20250507,000000,85.795,86.43,84.97,85.75,12924,0
+UYG.US,D,20250508,000000,87,88.6617,86.78,87.0345,7976,0
+UYG.US,D,20250509,000000,87.41,87.66,86.5014,86.94,7597,0
+UYG.US,D,20250512,000000,90.2,90.5,89.51,90.46,16574,0
+UYG.US,D,20250513,000000,91.37,92.02,90.75,91.29,52111,0
+UYG.US,D,20250514,000000,91.6399,91.89,90.3731,90.74,20853,0
+UYG.US,D,20250515,000000,91.0218,92.2,90.92,92.03,20273,0
+UYG.US,D,20250516,000000,91.74,93.26,91.51,93.16,16591,0
+UYG.US,D,20250519,000000,91.8148,93.56,91.8148,93.07,10761,0
+UYG.US,D,20250520,000000,92.07,92.4665,91.46,91.97,29136,0
+UYG.US,D,20250521,000000,90.9156,91.2549,88.23,88.26,13085,0
+UYG.US,D,20250522,000000,87.933,88.9801,87.34,87.99,14211,0
+UYG.US,D,20250523,000000,85.43,88.0299,85.43,87.43,10299,0
+UYG.US,D,20250527,000000,89.49,90.49,89.49,90.49,7486,0
+UYG.US,D,20250528,000000,90.64,90.64,88.97,89.16,8768,0
+UYG.US,D,20250529,000000,89.38,89.94,88.55,89.94,9142,0
+UYG.US,D,20250530,000000,89.46,90.65,88.85,90.26,22040,0
+UYG.US,D,20250602,000000,88.79,90.5,88.14,90.5,25868,0
+UYG.US,D,20250603,000000,89.47,90.93,89.47,90.88,6056,0
+UYG.US,D,20250604,000000,91.105,91.105,89.8,89.8,32427,0
+UYG.US,D,20250605,000000,88.86,89.89,88.86,89.1979,4878,0
+UYG.US,D,20250606,000000,91.05,91.53,90.8164,91.53,5851,0
+UYG.US,D,20250609,000000,90.98,91.1,89.54,90.49,12829,0
+UYG.US,D,20250610,000000,90.25,90.5877,90.14,90.5877,4405,0
+UYG.US,D,20250611,000000,90.73,91.5,89.86,90.31,8770,0
+UYG.US,D,20250612,000000,89,90.2644,89,90.2644,7114,0
+UYG.US,D,20250613,000000,88.11,88.21,86.28,86.4999,12707,0
+UYG.US,D,20250616,000000,89.12,89.82,87.68,88.63,16233,0
+UYG.US,D,20250617,000000,87.65,88.23,87.19,87.61,16567,0
+UYG.US,D,20250618,000000,87.93,89.34,87.43,87.59,7266,0
+UYG.US,D,20250620,000000,88.11,88.44,87.64,87.82,6750,0
+UYG.US,D,20250623,000000,88.03,90.13,87.02,90.13,15568,0
+UYG.US,D,20250624,000000,92,93.41,91.88,92.9181,18807,0
+UYG.US,D,20250625,000000,92.31,92.56,91.74,91.9525,3518,0
+UYG.US,D,20250626,000000,92.185,93.46,91.92,93.4543,10713,0
+UYG.US,D,20250627,000000,93.36,94.86,93.1259,93.8445,13563,0
+UYG.US,D,20250630,000000,94.84,95.58,94.54,95.55,49653,0
+UYG.US,D,20250701,000000,95.165,96.8,95.165,96.54,21307,0
+UYG.US,D,20250702,000000,95.47,96.99,95.38,96.19,7757,0
+UYG.US,D,20250703,000000,97,98.5,97,98.41,39696,0
+UYG.US,D,20250707,000000,98.32,98.32,95.8216,96.55,21267,0
+UYG.US,D,20250708,000000,95.78,95.96,94.59,94.6526,12300,0
+UYG.US,D,20250709,000000,95.3,95.3,94.4739,95.2204,7559,0
+UYG.US,D,20250710,000000,95.1,96.4178,95.1,96.4178,6982,0
+UYG.US,D,20250711,000000,95,95.115,94.17,94.32,15861,0
+UYG.US,D,20250714,000000,93.91,95.7792,93.9,95.69,15082,0
+UYG.US,D,20250715,000000,93.74,95.24,92.51,92.51,8459,0
+UYG.US,D,20250716,000000,93.365,93.87,91.28,93.84,21788,0
+UYG.US,D,20250717,000000,93.2,95.87,93.2,95.52,10889,0
+UYG.US,D,20250718,000000,95.4,95.892,95.27,95.52,7793,0
+UYG.US,D,20250721,000000,95.745,97,94.99,94.99,6259,0
+UYG.US,D,20250722,000000,95.605,96.2399,95.3665,96.151,5732,0
+UYG.US,D,20250723,000000,96.105,97.49,96.1,97.3662,5874,0
+UYG.US,D,20250724,000000,97.69,98.79,97.47,97.47,9917,0
+UYG.US,D,20250725,000000,97.61,98.88,97.278,98.6,5938,0
+UYG.US,D,20250728,000000,98.3,98.6115,96.97,97.3,14462,0
+UYG.US,D,20250729,000000,97.77,98.1199,96.19,96.2201,20130,0
+UYG.US,D,20250730,000000,96.3301,96.7701,95.05,95.85,11716,0
+UYG.US,D,20250731,000000,95.29,96.62,94.42,94.58,19306,0
+UYG.US,D,20250801,000000,91.3,92.88,90.08,91.3,21281,0
+UYG.US,D,20250804,000000,92.265,92.87,91.79,92.87,10214,0
+UYG.US,D,20250805,000000,92.9201,92.9201,91.01,92.14,11006,0
+UYG.US,D,20250806,000000,92.58,93.2,92.36,93,12302,0
+UYG.US,D,20250807,000000,93.76,93.76,90.55,91.13,17469,0
+UYG.US,D,20250808,000000,91.95,92.9174,91.935,92.6058,11754,0
+UYG.US,D,20250811,000000,92.93,92.98,92.27,92.398,5886,0
+UYG.US,D,20250812,000000,93.6,95,93.03,94.7175,5973,0
+UYG.US,D,20250813,000000,95.6,96.29,95.25,95.8,11666,0
+UYG.US,D,20250814,000000,95.48,96.86,94.87,96.75,8230,0
+UYG.US,D,20250815,000000,97,97.18,94.59,94.59,36859,0
+UYG.US,D,20250818,000000,94.49,94.96,94.2072,94.79,7677,0
+UYG.US,D,20250819,000000,94.76,95.86,94.7301,95.0234,5619,0
+UYG.US,D,20250820,000000,95.05,96.1676,95.0278,96.1676,4915,0
+UYG.US,D,20250821,000000,95,95.5599,95,95.4767,5386,0
+UYG.US,D,20250822,000000,97.18,98.999,97.18,98.62,17848,0
+UYG.US,D,20250825,000000,98.2299,98.4301,97.477,97.5347,9450,0
+UYG.US,D,20250826,000000,97.0699,98.84,97.0699,98.84,3075,0
+UYG.US,D,20250827,000000,99,99.88,98.44,99.4878,17684,0
+UYG.US,D,20250828,000000,99.33,99.88,99.07,99.6417,16856,0
+UYG.US,D,20250829,000000,99.88,100.49,99.3024,99.9,23110,0
+UYG.US,D,20250902,000000,98.0601,98.59,97.03,98.43,11028,0
+UYG.US,D,20250903,000000,98.26,98.4,96.93,98.04,6875,0
+UYG.US,D,20250904,000000,98.99,100.19,98.93,100.19,8658,0
+UYG.US,D,20250905,000000,100.2797,100.3999,95.85,96.46,8982,0
+UYG.US,D,20250908,000000,96.58,96.681,95.8701,96.681,12485,0
+UYG.US,D,20250909,000000,96.91,98.14,96.7,97.5098,3020,0
+UYG.US,D,20250910,000000,97.15,97.49,95.9621,96.8791,8814,0
+UYG.US,D,20250911,000000,97.1149,100,96.62,99.9397,13945,0
+UYG.US,D,20250912,000000,99.86,99.94,98.7804,99.1058,11728,0
+UYG.US,D,20250915,000000,100,100,98.32,98.5201,6800,0
+UYG.US,D,20250916,000000,97.42,98.1935,97.0104,98.1935,11478,0
+UYG.US,D,20250917,000000,99.36,100.785,98.7,100.1021,11286,0
+UYG.US,D,20250918,000000,100.39,101.4399,99.9944,100.0837,11980,0
+UYG.US,D,20250919,000000,99.48,100.905,99.48,100.36,14823,0
+UYG.US,D,20250922,000000,99,100.338,99,100.338,6854,0
+UYG.US,D,20250923,000000,101.8228,102,98.905,99.23,6836,0
+UYG.US,D,20250924,000000,99.2229,99.2261,98.1179,98.4003,4451,0
+UYG.US,D,20250925,000000,97.73,98.15,97.11,97.8797,9117,0
+UYG.US,D,20250926,000000,99.03,100.05,98.39,99.2317,4193,0
+UYG.US,D,20250929,000000,99.32,100.05,99.1223,100.05,8331,0
+UYG.US,D,20250930,000000,100.26,100.3428,97.71,99.25,12478,0
+UYG.US,D,20251001,000000,98,98.46,97.5252,97.5466,8517,0
+UYG.US,D,20251002,000000,96.933,97.5,96.4,97.23,13966,0
+UYG.US,D,20251003,000000,97.66,99.42,97.66,98.58,9092,0
+UYG.US,D,20251006,000000,99,99.2,97.27,98.46,10002,0
+UYG.US,D,20251007,000000,99.15,99.6365,98.4601,98.67,4549,0
+UYG.US,D,20251008,000000,99.29,99.29,97.17,97.7699,25389,0
+UYG.US,D,20251009,000000,98.1,98.6688,96.5201,96.93,10250,0
+UYG.US,D,20251010,000000,97.7,98.01,92.75,92.75,29103,0
+UYG.US,D,20251013,000000,94.17,95.055,93.5,94.69,22395,0
+UYG.US,D,20251014,000000,93.9365,97.9,93.13,96.72,36181,0
+UYG.US,D,20251015,000000,98.03,98.19,95.62,96.567,37923,0
+UYG.US,D,20251016,000000,95.9,95.9,90.47,91.1721,25308,0
+UYG.US,D,20251017,000000,91.7047,93.0815,91.28,92.7524,14425,0
+UYG.US,D,20251020,000000,93.2,95,93.19,94.839,11467,0
+UYG.US,D,20251021,000000,95.3007,95.605,94.6,94.7311,3655,0
+UYG.US,D,20251022,000000,94.015,94.0948,92.39,93.398,6774,0
+UYG.US,D,20251023,000000,93.67,94.2,93.2162,93.8609,4901,0
+UYG.US,D,20251024,000000,95.5,96.09,95.5,95.8934,4031,0
+UYG.US,D,20251027,000000,96.586,96.66,96.175,96.48,5160,0
+UYG.US,D,20251028,000000,96.01,96.53,95.26,95.28,38020,0
+UYG.US,D,20251029,000000,92.99,93.6,91.382,92.03,18428,0
+UYG.US,D,20251030,000000,92.705,94.22,91.78,92.58,11527,0
+UYG.US,D,20251031,000000,91.7,93.31,91.67,92.89,16739,0
+UYG.US,D,20251103,000000,92.01,92.98,90.51,92.13,61805,0
+UYG.US,D,20251104,000000,92.7,93.36,92.59,93.07,15844,0
+UYG.US,D,20251105,000000,92.98,94.33,92.7027,93.8772,8639,0
+UYG.US,D,20251106,000000,93,93.54,92.39,93.1673,7394,0
+UYG.US,D,20251107,000000,92.2,94.43,91.9286,94.43,8669,0
+UYG.US,D,20251110,000000,94.7382,95.3789,94.03,94.9822,8807,0
+UYG.US,D,20251111,000000,94.9171,95.9323,94.9171,95.7555,2331,0
+UYG.US,D,20251112,000000,97.25,98.22,97.25,97.6833,15943,0
+UYG.US,D,20251113,000000,97.57,97.57,94.6861,94.82,11934,0
+UYG.US,D,20251114,000000,94,94.34,92.45,93.09,6377,0
+UYG.US,D,20251117,000000,92.7865,92.7865,88.85,89.43,19006,0
+UYG.US,D,20251118,000000,88.6244,90.313,88.38,89.2435,10040,0
+UYG.US,D,20251119,000000,89.46,89.9237,88.61,89.9237,4907,0
+UYG.US,D,20251120,000000,91.25,91.952,88.2236,88.2236,13293,0
+UYG.US,D,20251121,000000,88.5186,90.79,88.5012,90.164,4597,0
+UYG.US,D,20251124,000000,90.83,90.9565,90.51,90.9565,2770,0
+UYG.US,D,20251125,000000,92.1,93.58,91.05,93.16,14640,0
+UYG.US,D,20251126,000000,94.11,95.208,93.48,94.7789,14414,0
+UYG.US,D,20251128,000000,95.9404,96.5927,94.78,95.8558,6414,0
+UYG.US,D,20251201,000000,95.1,95.426,94.32,94.32,5356,0
+UYG.US,D,20251202,000000,93.845,94.905,93.845,94.185,2715,0
+UYG.US,D,20251203,000000,95.52,96.677,95.24,96.6218,6877,0
+UYG.US,D,20251204,000000,97,97.77,96.6515,96.8637,5895,0
+UYG.US,D,20251205,000000,96.65,97.74,96.35,97.14,4660,0
+UYG.US,D,20251208,000000,96.43,96.93,95.878,96.21,6602,0
+UYG.US,D,20251209,000000,96.8,97.66,95.547,95.64,4002,0
+UYG.US,D,20251210,000000,96.46,98.28,96.46,97.69,9354,0
+UYG.US,D,20251211,000000,98.4,101.6,98.4,101.203,56175,0
+UYG.US,D,20251212,000000,102,102.25,100.653,101.507,20154,0
+UYG.US,D,20251215,000000,102.5,102.8,101.4181,101.86,15491,0
+UYG.US,D,20251216,000000,102.31,102.31,99.8401,100.5233,6245,0
+UYG.US,D,20251217,000000,101.46,101.8,100.22,100.22,6939,0
+UYG.US,D,20251218,000000,100.38,101.6002,99.74,99.9,9413,0
+UYG.US,D,20251219,000000,100.66,101.6,100.2662,101.0159,7801,0
+UYG.US,D,20251222,000000,102,103.87,101.5,103.4878,22368,0
+UYG.US,D,20251223,000000,103.62,104.32,103.21,104.01,14876,0
+UYG.US,D,20251224,000000,94.45,95.31,93.7757,94.89,18378,0
+UYG.US,D,20251226,000000,94.85,94.85,94,94.4304,9396,0
+UYG.US,D,20251229,000000,94.4,94.41,93.25,93.4539,10231,0
+UYG.US,D,20251230,000000,93.28,93.8,92.93,93.02,94307,0
+UYG.US,D,20251231,000000,92.96,93.34,91.6,91.78,120463,0
+UYG.US,D,20260102,000000,91.5,92.24,90.45,92.18,15341,0
+UYG.US,D,20260105,000000,93.05,97.06,93.05,95.94,13380,0
+UYG.US,D,20260106,000000,95.88,97.38,95.7,97.18,15957,0
+UYG.US,D,20260107,000000,96.8399,96.8399,94.08,94.22,9977,0
+UYG.US,D,20260108,000000,94.68,96.33,93.69,95.3191,7693,0
+UYG.US,D,20260109,000000,95.98,95.99,94.73,94.735,8111,0
+UYG.US,D,20260112,000000,92,93.2432,91.75,93.02,15290,0
+UYG.US,D,20260113,000000,92,92.2035,89.32,89.59,51676,0
+UYG.US,D,20260114,000000,88.88,89.27,87.8,89.27,23303,0
+UYG.US,D,20260115,000000,89.76,91.02,89.47,90,28958,0
+UYG.US,D,20260116,000000,90.4,91.16,89.7,90.05,15099,0
+UYG.US,D,20260120,000000,87.34,88.9,85.71,86.1148,21416,0
+UYG.US,D,20260121,000000,87.75,87.77,86.17,86.71,15503,0
+UYG.US,D,20260122,000000,87.815,88.55,87.49,87.81,20635,0
+UYG.US,D,20260123,000000,86.7,86.84,84.92,85.513,10968,0
+UYG.US,D,20260126,000000,85.5501,86.69,85.28,86.61,13837,0
+UYG.US,D,20260127,000000,85.8005,85.885,84.8,85.21,9033,0
+UYG.US,D,20260128,000000,85,85.3796,84.75,85.1514,22496,0
+UYG.US,D,20260129,000000,86.75,87.04,85.4263,86.91,21421,0
+UYG.US,D,20260130,000000,86.8,87.05,85.48,86.69,5025,0
+UYG.US,D,20260202,000000,86.9452,88.66,86.51,88.41,40186,0
+UYG.US,D,20260203,000000,87.9397,88.8,85.96,86.72,33805,0
+UYG.US,D,20260204,000000,87.35,88.73,86.94,88.1,18866,0
+UYG.US,D,20260205,000000,87.59,87.62,85.77,85.96,8655,0
+UYG.US,D,20260206,000000,88.54,89.3,87.6,89.11,28688,0
+UYG.US,D,20260209,000000,88.8962,89.16,87.9948,88.04,13345,0
+UYG.US,D,20260210,000000,88.78,89.03,85.52,86.58,21398,0
+UYG.US,D,20260211,000000,87.7741,87.7741,83.99,84.16,30320,0
+UYG.US,D,20260212,000000,84.39,84.83,80,80.71,19004,0
+UYG.US,D,20260213,000000,80.3,81.23,79.59,80.53,10912,0
+UYG.US,D,20260217,000000,81.15,82.5933,81.01,82.18,10509,0
+UYG.US,D,20260218,000000,82.7,83.859,82.7,83.38,7752,0
diff --git a/daily/us/nyse etfs/2/vabs.us.txt b/daily/us/nyse etfs/2/vabs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85dd1b7da4b157a78d27a3d1bcebbe4a07054e97
--- /dev/null
+++ b/daily/us/nyse etfs/2/vabs.us.txt	
@@ -0,0 +1,1240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VABS.US,D,20210212,000000,24.6729,24.6837,24.6729,24.6788,4424.0145704787,0
+VABS.US,D,20210216,000000,24.6639,24.6639,24.6639,24.6639,322.9207715678,0
+VABS.US,D,20210217,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210218,000000,24.7035,24.7333,24.7035,24.7135,1284.6191943932,0
+VABS.US,D,20210219,000000,24.6886,24.6886,24.6886,24.6886,20.182548222987,0
+VABS.US,D,20210222,000000,24.6876,24.6876,24.6876,24.6876,2.0182548222987,0
+VABS.US,D,20210223,000000,24.6935,24.6935,24.6935,24.6935,34.310331979078,0
+VABS.US,D,20210224,000000,24.6788,24.6788,24.6788,24.6788,9.0821467003442,0
+VABS.US,D,20210225,000000,24.6292,24.6292,24.6292,24.6292,8.0730192891948,0
+VABS.US,D,20210226,000000,24.6837,24.6837,24.6837,24.6837,1.0091274111494,0
+VABS.US,D,20210301,000000,24.6639,24.6639,24.6639,24.6639,1.0091274111494,0
+VABS.US,D,20210302,000000,24.6935,24.6935,24.6935,24.6935,2.0182548222987,0
+VABS.US,D,20210303,000000,24.6689,24.6689,24.6689,24.6689,4.0365096445975,0
+VABS.US,D,20210304,000000,24.6639,24.6639,24.6639,24.6639,4.0365096445975,0
+VABS.US,D,20210305,000000,24.6837,24.6837,24.6788,24.6788,188.70682588493,0
+VABS.US,D,20210308,000000,24.6589,24.6589,24.6589,24.6589,5.0456370557468,0
+VABS.US,D,20210309,000000,24.6689,24.6689,24.6689,24.6689,6.0547644668962,0
+VABS.US,D,20210310,000000,24.6788,24.6788,24.6788,24.6788,11.100401522643,0
+VABS.US,D,20210311,000000,24.6788,24.6788,24.6788,24.6788,1.0091274111494,0
+VABS.US,D,20210312,000000,24.6589,24.6589,24.6589,24.6589,2.0182548222987,0
+VABS.US,D,20210315,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210316,000000,24.6639,24.6639,24.6639,24.6639,2.0182548222987,0
+VABS.US,D,20210317,000000,24.6689,24.6689,24.6689,24.6689,2.0182548222987,0
+VABS.US,D,20210318,000000,24.6489,24.6489,24.6489,24.6489,1.0091274111494,0
+VABS.US,D,20210319,000000,24.6589,24.6589,24.6589,24.6589,2.0182548222987,0
+VABS.US,D,20210322,000000,24.6045,24.6045,24.6045,24.6045,50.456370557468,0
+VABS.US,D,20210323,000000,24.6144,24.6144,24.6144,24.6144,2.0182548222987,0
+VABS.US,D,20210324,000000,24.6144,24.6144,24.6144,24.6144,3.0273822334481,0
+VABS.US,D,20210325,000000,24.6192,24.6192,24.6192,24.6192,4.0365096445975,0
+VABS.US,D,20210326,000000,24.6144,24.6144,24.6144,24.6144,42.383351268273,0
+VABS.US,D,20210329,000000,24.5995,24.5995,24.5995,24.5995,3.0273822334481,0
+VABS.US,D,20210330,000000,24.5797,24.5797,24.5797,24.5797,3.0273822334481,0
+VABS.US,D,20210331,000000,24.5747,24.5747,24.5747,24.5747,1.0091274111494,0
+VABS.US,D,20210401,000000,24.5845,24.5845,24.5845,24.5845,3.0273822334481,0
+VABS.US,D,20210405,000000,24.5747,24.5747,24.5747,24.5747,3.0273822334481,0
+VABS.US,D,20210406,000000,24.6232,24.6242,24.5945,24.5945,1379.4771710412,0
+VABS.US,D,20210407,000000,24.5895,24.5895,24.5895,24.5895,3.0273822334481,0
+VABS.US,D,20210408,000000,24.6095,24.6095,24.6095,24.6095,2.0182548222987,0
+VABS.US,D,20210409,000000,24.5995,24.5995,24.5995,24.5995,1.0091274111494,0
+VABS.US,D,20210412,000000,24.5995,24.5995,24.5995,24.5995,1.0091274111494,0
+VABS.US,D,20210413,000000,24.6095,24.6095,24.6095,24.6095,1.0091274111494,0
+VABS.US,D,20210414,000000,24.6144,24.6144,24.6144,24.6144,1.0091274111494,0
+VABS.US,D,20210415,000000,24.6639,24.6639,24.6391,24.6391,141.27783756091,0
+VABS.US,D,20210416,000000,24.6639,24.6639,24.6342,24.6342,105.95837817068,0
+VABS.US,D,20210419,000000,24.6292,24.6292,24.6292,24.6292,2.0182548222987,0
+VABS.US,D,20210420,000000,24.6639,24.6639,24.6441,24.6441,305.76560557826,0
+VABS.US,D,20210421,000000,24.6729,24.6739,24.6489,24.6489,568.13873247709,0
+VABS.US,D,20210422,000000,24.6441,24.6441,24.6441,24.6441,1.0091274111494,0
+VABS.US,D,20210423,000000,24.6441,24.6441,24.6441,24.6441,102.93099593724,0
+VABS.US,D,20210426,000000,24.6342,24.6342,24.6342,24.6342,1.0091274111494,0
+VABS.US,D,20210427,000000,24.6242,24.6292,24.6105,24.6292,607.49470151191,0
+VABS.US,D,20210428,000000,24.6242,24.6242,24.6242,24.6242,1.0091274111494,0
+VABS.US,D,20210429,000000,24.6192,24.6192,24.6192,24.6192,1.0091274111494,0
+VABS.US,D,20210430,000000,24.6391,24.6391,24.6391,24.6391,2.0182548222987,0
+VABS.US,D,20210503,000000,24.6935,24.6935,24.6639,24.6639,391.54143552595,0
+VABS.US,D,20210504,000000,24.6689,24.6689,24.6689,24.6689,1.0091274111494,0
+VABS.US,D,20210505,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210506,000000,24.7828,24.7828,24.6788,24.6788,282.55567512182,0
+VABS.US,D,20210507,000000,24.7828,24.7828,24.6935,24.6935,222.00803045286,0
+VABS.US,D,20210510,000000,24.7323,24.7323,24.6985,24.6985,302.73822334481,0
+VABS.US,D,20210511,000000,24.6995,24.7234,24.6985,24.6985,769.96421470697,0
+VABS.US,D,20210512,000000,24.7135,24.7154,24.6837,24.6837,759.87294059547,0
+VABS.US,D,20210513,000000,24.7234,24.7234,24.6886,24.6886,201.82548222987,0
+VABS.US,D,20210514,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210517,000000,24.7333,24.7333,24.6985,24.6985,839.59400607627,0
+VABS.US,D,20210518,000000,24.7135,24.7135,24.6886,24.6886,394.5688177594,0
+VABS.US,D,20210519,000000,24.6837,24.6837,24.6837,24.6837,1.0091274111494,0
+VABS.US,D,20210520,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20210521,000000,24.6837,24.6837,24.6539,24.6539,151.36911167241,0
+VABS.US,D,20210524,000000,24.6589,24.6589,24.6589,24.6589,40.365096445975,0
+VABS.US,D,20210525,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20210526,000000,24.6689,24.6689,24.6689,24.6689,1.0091274111494,0
+VABS.US,D,20210527,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20210528,000000,24.6639,24.6639,24.6639,24.6639,1.0091274111494,0
+VABS.US,D,20210601,000000,24.6739,24.6739,24.6739,24.6739,134.21394568286,0
+VABS.US,D,20210602,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210603,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210604,000000,24.6886,24.6886,24.6886,24.6886,1.0091274111494,0
+VABS.US,D,20210607,000000,24.6639,24.6935,24.6639,24.6935,302.73822334481,0
+VABS.US,D,20210608,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210609,000000,24.6739,24.6739,24.6739,24.6739,8.0730192891948,0
+VABS.US,D,20210610,000000,24.7135,24.7135,24.7135,24.7135,1.0091274111494,0
+VABS.US,D,20210611,000000,24.7035,24.7035,24.7035,24.7035,1.0091274111494,0
+VABS.US,D,20210614,000000,24.6985,24.6985,24.6985,24.6985,1.0091274111494,0
+VABS.US,D,20210615,000000,24.7234,24.7234,24.7035,24.7035,412.73311116009,0
+VABS.US,D,20210616,000000,24.6788,24.6788,24.6788,24.6788,1.0091274111494,0
+VABS.US,D,20210617,000000,24.6837,24.6837,24.6837,24.6837,5.0456370557468,0
+VABS.US,D,20210618,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210621,000000,24.6539,24.6837,24.6489,24.6489,23756.877513278,0
+VABS.US,D,20210622,000000,24.6539,24.6539,24.6539,24.6539,1.0091274111494,0
+VABS.US,D,20210623,000000,24.6739,24.8125,24.6519,24.6589,19074.526325545,0
+VABS.US,D,20210624,000000,24.6639,24.7035,24.6639,24.6689,15890.729343369,0
+VABS.US,D,20210625,000000,24.6539,24.6539,24.6489,24.6489,609.51295633421,0
+VABS.US,D,20210628,000000,24.6639,24.7928,24.6639,24.6837,6675.377824753,0
+VABS.US,D,20210629,000000,24.6639,24.6639,24.6589,24.6589,283.56480253297,0
+VABS.US,D,20210630,000000,24.6739,24.6837,24.6689,24.6739,5000.2263222451,0
+VABS.US,D,20210701,000000,24.6689,24.6739,24.6689,24.6689,3692.3971973955,0
+VABS.US,D,20210702,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210706,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210707,000000,24.7224,24.7333,24.7224,24.7283,6325.2106130842,0
+VABS.US,D,20210708,000000,24.7432,24.753,24.7432,24.7432,1979.9079806751,0
+VABS.US,D,20210709,000000,24.7184,24.7184,24.7184,24.7184,1013.1639207939,0
+VABS.US,D,20210712,000000,24.7234,24.7234,24.7135,24.7135,15065.263121048,0
+VABS.US,D,20210713,000000,24.6935,24.6935,24.6935,24.6935,16.14603857839,0
+VABS.US,D,20210714,000000,24.7135,24.7135,24.7135,24.7135,13074.254738851,0
+VABS.US,D,20210715,000000,24.7234,24.8324,24.7234,24.7432,72283.796460629,0
+VABS.US,D,20210716,000000,24.7234,24.7234,24.7135,24.7135,152842.43769268,0
+VABS.US,D,20210719,000000,24.7333,24.7333,24.7333,24.7333,16.14603857839,0
+VABS.US,D,20210720,000000,24.7432,24.7432,24.7432,24.7432,52.474625379767,0
+VABS.US,D,20210721,000000,24.7481,24.7481,24.7481,24.7481,81.739320303098,0
+VABS.US,D,20210722,000000,24.758,24.758,24.758,24.758,16.14603857839,0
+VABS.US,D,20210723,000000,24.749,24.749,24.749,24.749,16.14603857839,0
+VABS.US,D,20210726,000000,24.7481,24.7481,24.7481,24.7481,1.0091274111494,0
+VABS.US,D,20210727,000000,24.758,24.758,24.758,24.758,16.14603857839,0
+VABS.US,D,20210728,000000,24.7679,24.7679,24.7679,24.7679,15.136911167241,0
+VABS.US,D,20210729,000000,24.7432,24.7432,24.7432,24.7432,1.0091274111494,0
+VABS.US,D,20210730,000000,24.753,24.753,24.753,24.753,2.0182548222987,0
+VABS.US,D,20210802,000000,24.7679,24.7679,24.7679,24.7679,2.0182548222987,0
+VABS.US,D,20210803,000000,24.7719,24.7729,24.7629,24.7629,389.52318070365,0
+VABS.US,D,20210804,000000,24.7629,24.7629,24.7629,24.7629,2.0182548222987,0
+VABS.US,D,20210805,000000,24.752,24.7629,24.749,24.753,2188.797354783,0
+VABS.US,D,20210806,000000,24.7333,24.7333,24.7333,24.7333,1.0091274111494,0
+VABS.US,D,20210809,000000,24.7283,24.7283,24.7283,24.7283,1.0091274111494,0
+VABS.US,D,20210810,000000,24.7135,24.7135,24.7135,24.7135,2428.9696786365,0
+VABS.US,D,20210811,000000,24.7432,24.7432,24.7333,24.7333,123.11354416022,0
+VABS.US,D,20210812,000000,24.7382,24.7382,24.7382,24.7382,1.0091274111494,0
+VABS.US,D,20210813,000000,24.7432,24.7432,24.7432,24.7432,1.0091274111494,0
+VABS.US,D,20210816,000000,24.758,24.758,24.758,24.758,1.0091274111494,0
+VABS.US,D,20210817,000000,24.758,24.758,24.758,24.758,1.0091274111494,0
+VABS.US,D,20210818,000000,24.7629,25.0493,24.7629,24.7679,48089.966778323,0
+VABS.US,D,20210819,000000,24.7729,24.7729,24.758,24.758,1012.1547933828,0
+VABS.US,D,20210820,000000,24.7234,24.7234,24.7184,24.7184,417.77874821583,0
+VABS.US,D,20210823,000000,24.7234,24.7432,24.7224,24.7234,12604.001365255,0
+VABS.US,D,20210824,000000,24.7145,24.7234,24.7135,24.7184,7284.8907810873,0
+VABS.US,D,20210825,000000,24.7224,24.7224,24.7035,24.7085,5492.680498886,0
+VABS.US,D,20210826,000000,24.7035,24.7135,24.7035,24.7135,608.50382892307,0
+VABS.US,D,20210827,000000,24.7333,24.7333,24.7234,24.7283,867.84957358845,0
+VABS.US,D,20210830,000000,24.7382,24.7382,24.7382,24.7382,99.903613703786,0
+VABS.US,D,20210831,000000,24.7432,24.7432,24.7382,24.7382,2834.6388979186,0
+VABS.US,D,20210901,000000,24.7432,24.7432,24.7333,24.7333,406.67834669319,0
+VABS.US,D,20210902,000000,24.7382,24.7382,24.7382,24.7382,5.0456370557468,0
+VABS.US,D,20210903,000000,24.7382,24.7382,24.7382,24.7382,2.0182548222987,0
+VABS.US,D,20210907,000000,24.7333,24.7333,24.7333,24.7333,2.0182548222987,0
+VABS.US,D,20210908,000000,24.7333,24.7828,24.7234,24.7828,23884.027567083,0
+VABS.US,D,20210909,000000,24.7362,24.7432,24.7362,24.7432,1381.4954258635,0
+VABS.US,D,20210910,000000,24.7382,24.7382,24.7382,24.7382,2.0182548222987,0
+VABS.US,D,20210913,000000,24.7283,24.7283,24.7283,24.7283,2.0182548222987,0
+VABS.US,D,20210914,000000,24.7432,24.7432,24.7432,24.7432,1.0091274111494,0
+VABS.US,D,20210915,000000,24.7333,24.7333,24.7333,24.7333,1.0091274111494,0
+VABS.US,D,20210916,000000,24.7234,24.7234,24.7234,24.7234,2.0182548222987,0
+VABS.US,D,20210917,000000,24.7184,24.7184,24.7184,24.7184,2.0182548222987,0
+VABS.US,D,20210920,000000,24.7035,24.7035,24.7035,24.7035,1.0091274111494,0
+VABS.US,D,20210921,000000,24.7085,24.7085,24.7085,24.7085,1.0091274111494,0
+VABS.US,D,20210922,000000,24.6985,24.6985,24.6985,24.6985,2.0182548222987,0
+VABS.US,D,20210923,000000,24.6788,24.6788,24.6788,24.6788,1.0091274111494,0
+VABS.US,D,20210924,000000,24.6827,24.6827,24.6739,24.6739,122.10441674907,0
+VABS.US,D,20210927,000000,24.6837,24.6837,24.6739,24.6739,396.5870725817,0
+VABS.US,D,20210928,000000,24.6729,24.6739,24.6689,24.6689,709.416570038,0
+VABS.US,D,20210929,000000,24.6749,24.6788,24.6739,24.6788,2308.8835167097,0
+VABS.US,D,20210930,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20211001,000000,24.6935,24.6985,24.6045,24.6985,1681.2062669748,0
+VABS.US,D,20211004,000000,24.7224,24.7234,24.7135,24.7135,926.37896343511,0
+VABS.US,D,20211005,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20211006,000000,24.7035,24.7035,24.6886,24.6886,498.50894110778,0
+VABS.US,D,20211007,000000,24.6837,24.6837,24.6837,24.6837,1.0091274111494,0
+VABS.US,D,20211008,000000,24.6788,24.6788,24.6788,24.6788,1.0091274111494,0
+VABS.US,D,20211011,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20211012,000000,24.6837,24.6837,24.6837,24.6837,1.0091274111494,0
+VABS.US,D,20211013,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20211014,000000,24.6689,24.6689,24.6689,24.6689,1.0091274111494,0
+VABS.US,D,20211015,000000,24.6441,24.6441,24.6441,24.6441,1.0091274111494,0
+VABS.US,D,20211018,000000,24.6342,24.6342,24.6342,24.6342,1.0091274111494,0
+VABS.US,D,20211019,000000,24.6292,24.6292,24.6292,24.6292,1.0091274111494,0
+VABS.US,D,20211020,000000,24.6055,24.6055,24.6045,24.6045,126.14092639367,0
+VABS.US,D,20211021,000000,24.5797,24.5797,24.5797,24.5797,1.0091274111494,0
+VABS.US,D,20211022,000000,24.5845,24.5845,24.5845,24.5845,1.0091274111494,0
+VABS.US,D,20211025,000000,24.5935,24.5935,24.5935,24.5935,21.191675634137,0
+VABS.US,D,20211026,000000,24.5845,24.5845,24.5845,24.5845,14.127783756091,0
+VABS.US,D,20211027,000000,24.5895,24.5895,24.5895,24.5895,1.0091274111494,0
+VABS.US,D,20211028,000000,24.5747,24.5747,24.5747,24.5747,94.857976648039,0
+VABS.US,D,20211029,000000,24.5895,24.5895,24.5895,24.5895,1.0091274111494,0
+VABS.US,D,20211101,000000,24.5648,24.5648,24.5648,24.5648,1.0091274111494,0
+VABS.US,D,20211102,000000,24.5895,24.5895,24.5895,24.5895,1.0091274111494,0
+VABS.US,D,20211103,000000,24.5835,24.5845,24.5835,24.5845,412.73311116009,0
+VABS.US,D,20211104,000000,24.6144,24.6144,24.6144,24.6144,1.0091274111494,0
+VABS.US,D,20211105,000000,24.6242,24.6242,24.6242,24.6242,1.0091274111494,0
+VABS.US,D,20211108,000000,24.5945,24.5945,24.5945,24.5945,43.392478679423,0
+VABS.US,D,20211109,000000,24.6144,24.6144,24.6144,24.6144,4.0365096445975,0
+VABS.US,D,20211110,000000,24.5648,24.5648,24.5648,24.5648,43.392478679423,0
+VABS.US,D,20211111,000000,24.545,24.545,24.545,24.545,1.0091274111494,0
+VABS.US,D,20211112,000000,24.5598,24.5598,24.5598,24.5598,43.392478679423,0
+VABS.US,D,20211115,000000,24.536,24.545,24.536,24.545,739.69039237248,0
+VABS.US,D,20211116,000000,24.545,24.545,24.545,24.545,43.392478679423,0
+VABS.US,D,20211117,000000,24.5549,24.5549,24.5549,24.5549,43.392478679423,0
+VABS.US,D,20211118,000000,24.5598,24.5598,24.5598,24.5598,43.392478679423,0
+VABS.US,D,20211119,000000,24.5747,24.5747,24.5747,24.5747,43.392478679423,0
+VABS.US,D,20211122,000000,24.544,24.544,24.5162,24.5212,405.66921928204,0
+VABS.US,D,20211123,000000,24.5162,24.5162,24.5162,24.5162,1.0091274111494,0
+VABS.US,D,20211124,000000,24.5103,24.5103,24.5103,24.5103,1.0091274111494,0
+VABS.US,D,20211126,000000,24.5747,24.5747,24.5747,24.5747,5.0456370557468,0
+VABS.US,D,20211129,000000,24.5499,24.5499,24.5499,24.5499,45.410733501722,0
+VABS.US,D,20211130,000000,24.5549,24.5549,24.5549,24.5549,1.0091274111494,0
+VABS.US,D,20211201,000000,24.547,24.547,24.547,24.547,2.0182548222987,0
+VABS.US,D,20211202,000000,24.5311,24.5311,24.5311,24.5311,1.0091274111494,0
+VABS.US,D,20211203,000000,24.5549,24.5549,24.5549,24.5549,1.0091274111494,0
+VABS.US,D,20211206,000000,24.5311,24.5311,24.5311,24.5311,4.0365096445975,0
+VABS.US,D,20211207,000000,24.5013,24.5013,24.5013,24.5013,1.0091274111494,0
+VABS.US,D,20211208,000000,24.5063,24.5063,24.5063,24.5063,1.0091274111494,0
+VABS.US,D,20211209,000000,24.5261,24.5261,24.5261,24.5261,1.0091274111494,0
+VABS.US,D,20211210,000000,24.5311,24.5311,24.5311,24.5311,1.0091274111494,0
+VABS.US,D,20211213,000000,24.545,24.545,24.545,24.545,1.0091274111494,0
+VABS.US,D,20211214,000000,24.536,24.536,24.536,24.536,1.0091274111494,0
+VABS.US,D,20211215,000000,24.5311,24.5311,24.5311,24.5311,1.0091274111494,0
+VABS.US,D,20211216,000000,24.545,24.545,24.545,24.545,1.0091274111494,0
+VABS.US,D,20211217,000000,24.5499,24.5499,24.5499,24.5499,1.0091274111494,0
+VABS.US,D,20211220,000000,24.5113,24.5113,24.5113,24.5113,1.0091274111494,0
+VABS.US,D,20211221,000000,24.4816,24.4816,24.4816,24.4816,1.0091274111494,0
+VABS.US,D,20211222,000000,24.4965,24.4965,24.4965,24.4965,1.0091274111494,0
+VABS.US,D,20211223,000000,24.4955,24.4965,24.4816,24.4816,334.02117309044,0
+VABS.US,D,20211227,000000,24.4568,24.4865,24.4568,24.4865,177.60642436228,0
+VABS.US,D,20211228,000000,24.4865,24.4865,24.4865,24.4865,1.0091274111494,0
+VABS.US,D,20211229,000000,24.4766,24.4766,24.4766,24.4766,1.0091274111494,0
+VABS.US,D,20211230,000000,24.4915,24.4915,24.4915,24.4915,2.0182548222987,0
+VABS.US,D,20211231,000000,24.4865,24.4865,24.4865,24.4865,1.0091274111494,0
+VABS.US,D,20220103,000000,24.4568,24.4568,24.4568,24.4568,1.0091274111494,0
+VABS.US,D,20220104,000000,24.4617,24.4617,24.4617,24.4617,1.0091274111494,0
+VABS.US,D,20220105,000000,24.4568,24.4568,24.4568,24.4568,1.0091274111494,0
+VABS.US,D,20220106,000000,24.427,24.427,24.427,24.427,1.0091274111494,0
+VABS.US,D,20220107,000000,24.422,24.422,24.422,24.422,1.0091274111494,0
+VABS.US,D,20220110,000000,24.3973,24.427,24.3973,24.4073,2128.249710114,0
+VABS.US,D,20220111,000000,24.4171,24.4171,24.4171,24.4171,1.0091274111494,0
+VABS.US,D,20220112,000000,24.4171,24.4171,24.4171,24.4171,3.0273822334481,0
+VABS.US,D,20220113,000000,24.437,24.437,24.437,24.437,1.0091274111494,0
+VABS.US,D,20220114,000000,24.426,24.427,24.3883,24.4023,717.4895893272,0
+VABS.US,D,20220118,000000,24.3726,24.3726,24.3726,24.3726,1.0091274111494,0
+VABS.US,D,20220119,000000,24.3973,24.3973,24.3973,24.3973,21.191675634137,0
+VABS.US,D,20220120,000000,24.3676,24.3676,24.3676,24.3676,1.0091274111494,0
+VABS.US,D,20220121,000000,24.3973,24.3973,24.3973,24.3973,1.0091274111494,0
+VABS.US,D,20220124,000000,24.4073,24.4123,24.4073,24.4123,183.66118882919,0
+VABS.US,D,20220125,000000,24.4023,24.4023,24.4023,24.4023,18.164293400689,0
+VABS.US,D,20220126,000000,24.3527,24.3527,24.3527,24.3527,3.0273822334481,0
+VABS.US,D,20220127,000000,24.3577,24.3577,24.3577,24.3577,1.0091274111494,0
+VABS.US,D,20220128,000000,24.3626,24.3626,24.3626,24.3626,28.255567512182,0
+VABS.US,D,20220131,000000,24.3279,24.3279,24.3279,24.3279,3.0273822334481,0
+VABS.US,D,20220201,000000,24.3577,24.3577,24.3577,24.3577,12.109528933792,0
+VABS.US,D,20220202,000000,24.3726,24.3726,24.3726,24.3726,1.0091274111494,0
+VABS.US,D,20220203,000000,24.3379,24.3379,24.3379,24.3379,1.0091274111494,0
+VABS.US,D,20220204,000000,24.2784,24.2784,24.2586,24.2685,808.31105633064,0
+VABS.US,D,20220207,000000,24.2983,24.2983,24.2983,24.2983,1.0091274111494,0
+VABS.US,D,20220208,000000,24.2536,24.2536,24.2536,24.2536,1.0091274111494,0
+VABS.US,D,20220209,000000,24.2635,24.2635,24.2635,24.2635,1.0091274111494,0
+VABS.US,D,20220210,000000,24.1744,24.1744,24.1744,24.1744,1.0091274111494,0
+VABS.US,D,20220211,000000,24.209,24.2486,24.1893,24.2486,404.66009187089,0
+VABS.US,D,20220214,000000,24.1495,24.1594,24.1495,24.1594,505.57283298583,0
+VABS.US,D,20220215,000000,24.1794,24.1794,24.1397,24.1794,4650.0591105763,0
+VABS.US,D,20220216,000000,24.204,24.204,24.204,24.204,1.0091274111494,0
+VABS.US,D,20220217,000000,24.2289,24.2289,24.2289,24.2289,1.0091274111494,0
+VABS.US,D,20220218,000000,24.2388,24.2388,24.2388,24.2388,2.0182548222987,0
+VABS.US,D,20220222,000000,24.1594,24.1991,24.1594,24.1991,607.49470151191,0
+VABS.US,D,20220223,000000,24.1594,24.1845,24.1397,24.1845,4601.6209948411,0
+VABS.US,D,20220224,000000,24.214,24.214,24.214,24.214,3.0273822334481,0
+VABS.US,D,20220225,000000,24.13,24.13,24.13,24.13,2.0182548222987,0
+VABS.US,D,20220228,000000,24.1794,24.2092,24.1594,24.2092,1009.1274111494,0
+VABS.US,D,20220301,000000,24.3121,24.3279,24.2733,24.2733,847.66702536546,0
+VABS.US,D,20220302,000000,24.1687,24.1687,24.1687,24.1687,1.0091274111494,0
+VABS.US,D,20220303,000000,24.214,24.214,24.214,24.214,1.0091274111494,0
+VABS.US,D,20220304,000000,24.2337,24.2337,24.2337,24.2337,1.0091274111494,0
+VABS.US,D,20220307,000000,24.1939,24.1939,24.1939,24.1939,1.0091274111494,0
+VABS.US,D,20220308,000000,24.1351,24.1351,24.1351,24.1351,1.0091274111494,0
+VABS.US,D,20220309,000000,24.1397,24.1397,24.0953,24.0953,329.98466344585,0
+VABS.US,D,20220310,000000,24.0644,24.0644,24.0644,24.0644,3.0273822334481,0
+VABS.US,D,20220311,000000,24.0803,24.0803,24.0803,24.0803,2.0182548222987,0
+VABS.US,D,20220314,000000,24.0158,24.0158,24.0158,24.0158,2.0182548222987,0
+VABS.US,D,20220315,000000,24.0211,24.0211,24.0211,24.0211,2.0182548222987,0
+VABS.US,D,20220316,000000,23.9761,23.9761,23.9761,23.9761,2.0182548222987,0
+VABS.US,D,20220317,000000,24.0009,24.0009,24.0009,24.0009,2.0182548222987,0
+VABS.US,D,20220318,000000,23.9614,23.9861,23.9614,23.9861,775.00985176271,0
+VABS.US,D,20220321,000000,23.8622,23.8622,23.8622,23.8622,2.0182548222987,0
+VABS.US,D,20220322,000000,23.8671,23.8671,23.8671,23.8671,2.0182548222987,0
+VABS.US,D,20220323,000000,23.8522,23.9514,23.8522,23.8919,17523.497494609,0
+VABS.US,D,20220324,000000,23.8569,23.8621,23.8225,23.8621,6146.5950613108,0
+VABS.US,D,20220325,000000,23.8325,23.8425,23.7731,23.8225,9165.9042754696,0
+VABS.US,D,20220328,000000,23.8077,23.8077,23.8077,23.8077,2.0182548222987,0
+VABS.US,D,20220329,000000,23.7731,23.8028,23.7731,23.8028,127.15005380482,0
+VABS.US,D,20220330,000000,23.8175,23.8175,23.8175,23.8175,2.0182548222987,0
+VABS.US,D,20220331,000000,23.8327,23.8327,23.8327,23.8327,94.857976648039,0
+VABS.US,D,20220401,000000,23.778,23.778,23.778,23.778,53.483752790916,0
+VABS.US,D,20220404,000000,23.7681,23.7681,23.7681,23.7681,3.0273822334481,0
+VABS.US,D,20220405,000000,23.7667,23.7667,23.7383,23.7383,509.60934263043,0
+VABS.US,D,20220406,000000,23.7631,23.7631,23.7631,23.7631,108.98576040413,0
+VABS.US,D,20220407,000000,23.7334,23.7334,23.7334,23.7334,111.00401522643,0
+VABS.US,D,20220408,000000,23.7235,23.7235,23.7235,23.7235,10.091274111494,0
+VABS.US,D,20220411,000000,23.7089,23.7089,23.7089,23.7089,3.0273822334481,0
+VABS.US,D,20220412,000000,23.7235,23.778,23.7235,23.778,3007.1996852251,0
+VABS.US,D,20220413,000000,23.7928,23.7928,23.7928,23.7928,3.0273822334481,0
+VABS.US,D,20220414,000000,23.7334,23.7334,23.7334,23.7334,3.0273822334481,0
+VABS.US,D,20220418,000000,23.7531,23.7531,23.7531,23.7531,16.14603857839,0
+VABS.US,D,20220419,000000,23.6888,23.6888,23.6888,23.6888,3.0273822334481,0
+VABS.US,D,20220420,000000,23.6739,23.6739,23.6739,23.6739,10.091274111494,0
+VABS.US,D,20220421,000000,23.6345,23.6345,23.6345,23.6345,8.0730192891948,0
+VABS.US,D,20220422,000000,23.6293,23.6293,23.6293,23.6293,15.136911167241,0
+VABS.US,D,20220426,000000,23.6937,23.6937,23.6937,23.6937,2.0182548222987,0
+VABS.US,D,20220427,000000,23.7036,23.7036,23.7036,23.7036,8.0730192891948,0
+VABS.US,D,20220428,000000,23.6789,23.6789,23.6789,23.6789,8.0730192891948,0
+VABS.US,D,20220429,000000,23.6541,23.6541,23.6541,23.6541,1.0091274111494,0
+VABS.US,D,20220502,000000,23.6491,23.6491,23.6491,23.6491,9.0821467003442,0
+VABS.US,D,20220503,000000,23.6541,23.6541,23.6541,23.6541,1.0091274111494,0
+VABS.US,D,20220504,000000,23.6838,23.6838,23.6838,23.6838,9.0821467003442,0
+VABS.US,D,20220505,000000,23.664,23.664,23.664,23.664,4.0365096445975,0
+VABS.US,D,20220506,000000,23.6789,23.6789,23.6789,23.6789,9.0821467003442,0
+VABS.US,D,20220509,000000,23.6987,23.6987,23.6987,23.6987,9.0821467003442,0
+VABS.US,D,20220510,000000,23.6902,23.6902,23.6789,23.6789,168.52427766195,0
+VABS.US,D,20220511,000000,23.664,23.664,23.664,23.664,212.92588375251,0
+VABS.US,D,20220512,000000,23.7036,23.7036,23.7036,23.7036,9.0821467003442,0
+VABS.US,D,20220513,000000,23.6144,23.6144,23.6144,23.6144,1.0091274111494,0
+VABS.US,D,20220516,000000,23.6243,23.6243,23.6243,23.6243,1.0091274111494,0
+VABS.US,D,20220517,000000,23.5847,23.5847,23.5847,23.5847,1.0091274111494,0
+VABS.US,D,20220518,000000,23.5799,23.5799,23.5799,23.5799,1.0091274111494,0
+VABS.US,D,20220519,000000,23.5996,23.5996,23.5996,23.5996,1.0091274111494,0
+VABS.US,D,20220520,000000,23.5698,23.5698,23.5698,23.5698,2.0148649295214,0
+VABS.US,D,20220523,000000,23.5599,23.5599,23.5599,23.5599,1.0074324647607,0
+VABS.US,D,20220524,000000,23.6046,23.6046,23.6046,23.6046,6.0445947885643,0
+VABS.US,D,20220525,000000,23.5847,23.5847,23.5847,23.5847,1.0074324647607,0
+VABS.US,D,20220526,000000,23.5946,23.5946,23.5946,23.5946,2.0148649295214,0
+VABS.US,D,20220527,000000,23.5996,23.5996,23.5996,23.5996,1.0074324647607,0
+VABS.US,D,20220531,000000,23.5996,23.5996,23.5996,23.5996,1.0074324647607,0
+VABS.US,D,20220601,000000,23.5946,23.5946,23.5351,23.5351,124.92162563033,0
+VABS.US,D,20220602,000000,23.5201,23.5201,23.5201,23.5201,1.0074324647607,0
+VABS.US,D,20220603,000000,23.5301,23.5301,23.5301,23.5301,1.0074324647607,0
+VABS.US,D,20220606,000000,23.5054,23.5054,23.5054,23.5054,1.0074324647607,0
+VABS.US,D,20220607,000000,23.5103,23.5103,23.5103,23.5103,1.0074324647607,0
+VABS.US,D,20220608,000000,23.4954,23.4954,23.4954,23.4954,4.0297298590428,0
+VABS.US,D,20220609,000000,23.4755,23.4755,23.4755,23.4755,1.0074324647607,0
+VABS.US,D,20220610,000000,23.4259,23.4259,23.4259,23.4259,1.0074324647607,0
+VABS.US,D,20220613,000000,23.2944,23.2944,23.2944,23.2944,1.0074324647607,0
+VABS.US,D,20220614,000000,23.2471,23.2471,23.2471,23.2471,1.0074324647607,0
+VABS.US,D,20220615,000000,23.282,23.282,23.282,23.282,1.0074324647607,0
+VABS.US,D,20220616,000000,23.3167,23.3167,23.3167,23.3167,1.0074324647607,0
+VABS.US,D,20220617,000000,23.2472,23.3167,23.2471,23.3167,427.15136505854,0
+VABS.US,D,20220621,000000,23.3088,23.3088,23.3088,23.3088,2.0112623614078,0
+VABS.US,D,20220622,000000,23.3485,23.3485,23.3485,23.3485,2.0112623614078,0
+VABS.US,D,20220623,000000,23.4032,23.4032,23.4032,23.4032,40.225247228157,0
+VABS.US,D,20220624,000000,23.3982,23.3982,23.3982,23.3982,2.0112623614078,0
+VABS.US,D,20220627,000000,23.3485,23.3485,23.3485,23.3485,2.0112623614078,0
+VABS.US,D,20220628,000000,23.3436,23.3436,23.3436,23.3436,4.0225247228157,0
+VABS.US,D,20220629,000000,23.3038,23.3038,23.3038,23.3038,1.0056311807039,0
+VABS.US,D,20220630,000000,23.443,23.443,23.443,23.443,11.061942987743,0
+VABS.US,D,20220701,000000,23.5375,23.5375,23.5375,23.5375,6.0337870842235,0
+VABS.US,D,20220705,000000,23.4679,23.5474,23.4679,23.5474,1322.4050026256,0
+VABS.US,D,20220706,000000,23.4579,23.5044,23.4281,23.4877,1558.7283300911,0
+VABS.US,D,20220707,000000,23.4331,23.4331,23.4331,23.4331,75.422338552793,0
+VABS.US,D,20220708,000000,23.3684,23.4134,23.3684,23.4134,2363.2332746542,0
+VABS.US,D,20220711,000000,23.4281,23.4281,23.4281,23.4281,1.0056311807039,0
+VABS.US,D,20220712,000000,23.4331,23.4331,23.4331,23.4331,1.0056311807039,0
+VABS.US,D,20220713,000000,23.4032,23.4032,23.4032,23.4032,1.0056311807039,0
+VABS.US,D,20220714,000000,23.3436,23.3436,23.3436,23.3436,1.0056311807039,0
+VABS.US,D,20220715,000000,23.3833,23.3833,23.3833,23.3833,1.0056311807039,0
+VABS.US,D,20220718,000000,23.3734,23.3734,23.3734,23.3734,2.0112623614078,0
+VABS.US,D,20220719,000000,23.3684,23.3684,23.3684,23.3684,1.0056311807039,0
+VABS.US,D,20220720,000000,23.3187,23.3187,23.3187,23.3187,1.0056311807039,0
+VABS.US,D,20220721,000000,23.3535,23.3535,23.3535,23.3535,1.0056311807039,0
+VABS.US,D,20220722,000000,23.4082,23.438,23.4082,23.438,2634.7536934443,0
+VABS.US,D,20220725,000000,23.4281,23.4281,23.3883,23.4281,2443.6837691105,0
+VABS.US,D,20220726,000000,23.4082,23.4281,23.4082,23.4132,101769.87548724,0
+VABS.US,D,20220727,000000,23.4181,23.4181,23.3982,23.3982,301.68935421117,0
+VABS.US,D,20220728,000000,23.4082,23.4579,23.4082,23.4579,1750.8038856055,0
+VABS.US,D,20220729,000000,23.4529,23.4529,23.4529,23.4529,1.0056311807039,0
+VABS.US,D,20220801,000000,23.4529,23.4529,23.4529,23.4529,3.0168935421117,0
+VABS.US,D,20220802,000000,23.3982,23.3982,23.3982,23.3982,351.97091324637,0
+VABS.US,D,20220803,000000,23.3635,23.3635,23.3635,23.3635,1.0056311807039,0
+VABS.US,D,20220804,000000,23.3982,23.3982,23.3982,23.3982,1.0056311807039,0
+VABS.US,D,20220805,000000,23.3535,23.3535,23.3535,23.3535,1.0056311807039,0
+VABS.US,D,20220808,000000,23.438,23.438,23.3534,23.3634,749.19522962441,0
+VABS.US,D,20220809,000000,23.3436,23.3436,23.3436,23.3436,1.0056311807039,0
+VABS.US,D,20220810,000000,23.3833,23.3833,23.3833,23.3833,1.0056311807039,0
+VABS.US,D,20220811,000000,23.3684,23.3684,23.3684,23.3684,1.0056311807039,0
+VABS.US,D,20220812,000000,23.3784,23.3784,23.3784,23.3784,1.0056311807039,0
+VABS.US,D,20220815,000000,23.3833,23.3833,23.3833,23.3833,1.0056311807039,0
+VABS.US,D,20220816,000000,23.3833,23.3833,23.3833,23.3833,4.0225247228157,0
+VABS.US,D,20220817,000000,23.3286,23.3584,23.3286,23.3584,214.19944148993,0
+VABS.US,D,20220818,000000,23.3784,23.3784,23.3784,23.3784,1.0056311807039,0
+VABS.US,D,20220819,000000,23.3634,23.3634,23.3634,23.3634,1.0056311807039,0
+VABS.US,D,20220822,000000,23.3634,23.3634,23.3634,23.3634,5.0131752305,0
+VABS.US,D,20220823,000000,23.3734,23.3734,23.3734,23.3734,1.0026350461,0
+VABS.US,D,20220824,000000,23.3535,23.3535,23.3535,23.3535,1.0026350461,0
+VABS.US,D,20220825,000000,23.3385,23.3684,23.3385,23.3684,813.1370223871,0
+VABS.US,D,20220826,000000,23.3485,23.3485,23.3485,23.3485,89.2345191029,0
+VABS.US,D,20220829,000000,23.3435,23.3435,23.3435,23.3435,1.0026350461,0
+VABS.US,D,20220830,000000,23.3485,23.3485,23.3485,23.3485,1.0026350461,0
+VABS.US,D,20220831,000000,23.3405,23.3405,23.3405,23.3405,2.0052700922,0
+VABS.US,D,20220901,000000,23.3186,23.3186,23.3186,23.3186,2.0052700922,0
+VABS.US,D,20220902,000000,23.3834,23.3834,23.3834,23.3834,2.0052700922,0
+VABS.US,D,20220906,000000,23.3535,23.3535,23.3535,23.3535,2.0052700922,0
+VABS.US,D,20220907,000000,23.3584,23.3983,23.3584,23.3983,451.185770745,0
+VABS.US,D,20220908,000000,23.3734,23.4073,23.3734,23.3734,240.632411064,0
+VABS.US,D,20220909,000000,23.3634,23.3634,23.3634,23.3634,3.0079051383,0
+VABS.US,D,20220912,000000,23.3734,23.3734,23.3584,23.3584,200.52700922,0
+VABS.US,D,20220913,000000,23.3734,23.3734,23.3136,23.3136,15.0395256915,0
+VABS.US,D,20220914,000000,23.2886,23.2886,23.2886,23.2886,2.0052700922,0
+VABS.US,D,20220915,000000,23.2687,23.2687,23.2687,23.2687,1.0026350461,0
+VABS.US,D,20220916,000000,23.2737,23.2737,23.2737,23.2737,5.0131752305,0
+VABS.US,D,20220919,000000,23.2687,23.2687,23.2687,23.2687,2.0052700922,0
+VABS.US,D,20220920,000000,23.1989,23.1989,23.1989,23.1989,1.0026350461,0
+VABS.US,D,20220921,000000,23.2088,23.2088,23.2088,23.2088,10.026350461,0
+VABS.US,D,20220922,000000,23.144,23.144,23.144,23.144,2.0052700922,0
+VABS.US,D,20220923,000000,23.149,23.149,23.149,23.149,1.0026350461,0
+VABS.US,D,20220926,000000,23.0642,23.0642,23.0642,23.0642,1.0026350461,0
+VABS.US,D,20220927,000000,23.0792,23.0792,23.0792,23.0792,4.0105401844,0
+VABS.US,D,20220928,000000,23.149,23.149,23.149,23.149,1.0026350461,0
+VABS.US,D,20220929,000000,23.1241,23.1241,23.1241,23.1241,2.0052700922,0
+VABS.US,D,20220930,000000,23.0543,23.0543,23.0543,23.0543,6.0158102766,0
+VABS.US,D,20221003,000000,23.0592,23.0592,23.0592,23.0592,1.0026350461,0
+VABS.US,D,20221004,000000,23.0742,23.0742,23.0742,23.0742,1.0026350461,0
+VABS.US,D,20221005,000000,23.0044,23.0044,23.0044,23.0044,1.0026350461,0
+VABS.US,D,20221006,000000,22.9794,22.9794,22.9794,22.9794,1.0026350461,0
+VABS.US,D,20221007,000000,22.9495,22.9495,22.9495,22.9495,1.0026350461,0
+VABS.US,D,20221010,000000,22.9296,22.9296,22.9296,22.9296,1.0026350461,0
+VABS.US,D,20221011,000000,22.9495,22.9495,22.9495,22.9495,1.0026350461,0
+VABS.US,D,20221012,000000,22.9545,22.9545,22.9545,22.9545,1.0026350461,0
+VABS.US,D,20221013,000000,22.9246,22.9246,22.9246,22.9246,1.0026350461,0
+VABS.US,D,20221014,000000,22.8897,22.8897,22.8897,22.8897,1.0026350461,0
+VABS.US,D,20221017,000000,22.8947,22.8947,22.8947,22.8947,2.0052700922,0
+VABS.US,D,20221018,000000,22.8947,22.8947,22.8947,22.8947,1.0026350461,0
+VABS.US,D,20221019,000000,22.8697,22.8697,22.8697,22.8697,1.0026350461,0
+VABS.US,D,20221020,000000,22.7201,22.7201,22.7201,22.7201,1.0026350461,0
+VABS.US,D,20221021,000000,22.785,22.785,22.785,22.785,1.0026350461,0
+VABS.US,D,20221024,000000,22.7949,22.7949,22.7949,22.7949,1.0026350461,0
+VABS.US,D,20221025,000000,22.8348,22.8348,22.8348,22.8348,1.0026350461,0
+VABS.US,D,20221026,000000,22.8199,22.8199,22.8199,22.8199,1.0026350461,0
+VABS.US,D,20221027,000000,22.8398,22.8398,22.8398,22.8398,1.0026350461,0
+VABS.US,D,20221028,000000,22.785,22.785,22.785,22.785,3.0079051383,0
+VABS.US,D,20221031,000000,22.7501,22.7501,22.7501,22.7501,13.0342555993,0
+VABS.US,D,20221101,000000,22.7401,22.7401,22.7401,22.7401,1.0026350461,0
+VABS.US,D,20221102,000000,22.7451,22.7451,22.7451,22.7451,1.0026350461,0
+VABS.US,D,20221103,000000,22.6902,22.6902,22.6902,22.6902,1.0026350461,0
+VABS.US,D,20221104,000000,22.6852,22.6852,22.6852,22.6852,6.0158102766,0
+VABS.US,D,20221107,000000,22.6902,22.6902,22.6902,22.6902,6.0158102766,0
+VABS.US,D,20221108,000000,22.6902,22.6902,22.6902,22.6902,167.4400526987,0
+VABS.US,D,20221109,000000,22.7052,22.7052,22.7052,22.7052,2.0052700922,0
+VABS.US,D,20221110,000000,22.8049,22.8049,22.8049,22.8049,2.0052700922,0
+VABS.US,D,20221111,000000,22.8199,22.8199,22.7899,22.7899,125.3293807625,0
+VABS.US,D,20221114,000000,22.78,22.78,22.78,22.78,2.0052700922,0
+VABS.US,D,20221115,000000,22.8099,22.8099,22.8099,22.8099,2.0052700922,0
+VABS.US,D,20221116,000000,22.8498,22.8498,22.8498,22.8498,10.026350461,0
+VABS.US,D,20221117,000000,22.7899,22.7899,22.7899,22.7899,2.0052700922,0
+VABS.US,D,20221118,000000,22.77,22.77,22.77,22.77,73.1923583653,0
+VABS.US,D,20221121,000000,22.775,22.775,22.775,22.775,2,0
+VABS.US,D,20221122,000000,22.77,22.77,22.77,22.77,2,0
+VABS.US,D,20221123,000000,22.785,22.785,22.785,22.785,2,0
+VABS.US,D,20221125,000000,22.795,22.795,22.795,22.795,2,0
+VABS.US,D,20221128,000000,22.75,22.805,22.75,22.805,481,0
+VABS.US,D,20221129,000000,22.8099,22.8099,22.8099,22.8099,2,0
+VABS.US,D,20221130,000000,22.8401,22.8401,22.8401,22.8401,2,0
+VABS.US,D,20221201,000000,22.9,22.9,22.9,22.9,2,0
+VABS.US,D,20221202,000000,22.915,22.915,22.915,22.915,2,0
+VABS.US,D,20221205,000000,22.9,22.9,22.9,22.9,101,0
+VABS.US,D,20221206,000000,22.895,22.895,22.895,22.895,10,0
+VABS.US,D,20221207,000000,22.92,22.92,22.92,22.92,2,0
+VABS.US,D,20221208,000000,22.925,22.925,22.925,22.925,2,0
+VABS.US,D,20221209,000000,22.89,22.89,22.89,22.89,22,0
+VABS.US,D,20221212,000000,22.9225,22.93,22.905,22.905,487,0
+VABS.US,D,20221213,000000,22.945,22.945,22.945,22.945,1,0
+VABS.US,D,20221214,000000,22.995,22.995,22.995,22.995,1,0
+VABS.US,D,20221215,000000,23.025,23.025,23.025,23.025,1,0
+VABS.US,D,20221216,000000,22.96,23.015,22.96,23.015,13845,0
+VABS.US,D,20221219,000000,22.9851,23.015,22.9851,23.015,201,0
+VABS.US,D,20221220,000000,22.92,22.92,22.92,22.92,1,0
+VABS.US,D,20221221,000000,22.945,22.945,22.945,22.945,89,0
+VABS.US,D,20221222,000000,22.95,22.95,22.95,22.95,1,0
+VABS.US,D,20221223,000000,22.92,22.92,22.92,22.92,1,0
+VABS.US,D,20221227,000000,22.905,22.905,22.905,22.905,2,0
+VABS.US,D,20221228,000000,22.92,22.92,22.92,22.92,1,0
+VABS.US,D,20221229,000000,22.91,22.9499,22.91,22.91,300,0
+VABS.US,D,20221230,000000,22.895,22.895,22.895,22.895,3,0
+VABS.US,D,20230103,000000,22.905,22.905,22.905,22.905,5,0
+VABS.US,D,20230104,000000,22.95,22.95,22.95,22.95,4,0
+VABS.US,D,20230105,000000,22.935,22.935,22.935,22.935,4,0
+VABS.US,D,20230106,000000,22.99,22.99,22.99,22.99,1,0
+VABS.US,D,20230109,000000,22.98,23.025,22.98,23.025,857,0
+VABS.US,D,20230110,000000,23.025,23.025,23.025,23.025,1,0
+VABS.US,D,20230111,000000,23.03,23.055,23.03,23.055,182,0
+VABS.US,D,20230112,000000,23.11,23.17,23.11,23.17,1376,0
+VABS.US,D,20230113,000000,23.17,23.17,23.17,23.17,1,0
+VABS.US,D,20230117,000000,23.185,23.185,23.185,23.185,2,0
+VABS.US,D,20230118,000000,23.245,23.245,23.245,23.245,1,0
+VABS.US,D,20230119,000000,23.285,23.285,23.285,23.285,6,0
+VABS.US,D,20230120,000000,23.245,23.245,23.245,23.245,1,0
+VABS.US,D,20230123,000000,23.2544,23.279,23.2544,23.27,2678,0
+VABS.US,D,20230124,000000,23.2206,23.28,23.2206,23.25,1788,0
+VABS.US,D,20230125,000000,23.265,23.265,23.265,23.265,1,0
+VABS.US,D,20230126,000000,23.3,23.3,23.2895,23.2895,350,0
+VABS.US,D,20230127,000000,23.21,23.24,23.2001,23.24,1787,0
+VABS.US,D,20230130,000000,23.26,23.26,23.26,23.26,1,0
+VABS.US,D,20230131,000000,23.2972,23.2972,23.2972,23.2972,2,0
+VABS.US,D,20230201,000000,23.345,23.345,23.345,23.345,6,0
+VABS.US,D,20230202,000000,23.375,23.375,23.375,23.375,1,0
+VABS.US,D,20230203,000000,23.32,23.32,23.32,23.32,6,0
+VABS.US,D,20230206,000000,23.28,23.28,23.28,23.28,1,0
+VABS.US,D,20230207,000000,23.28,23.28,23.28,23.28,1,0
+VABS.US,D,20230208,000000,23.26,23.285,23.26,23.285,1997,0
+VABS.US,D,20230209,000000,23.285,23.285,23.285,23.285,1,0
+VABS.US,D,20230210,000000,23.275,23.275,23.275,23.275,1,0
+VABS.US,D,20230213,000000,23.25,23.28,23.25,23.28,203,0
+VABS.US,D,20230214,000000,23.25,23.26,23.25,23.26,1,0
+VABS.US,D,20230215,000000,23.255,23.255,23.255,23.255,1,0
+VABS.US,D,20230216,000000,23.265,23.265,23.265,23.265,3,0
+VABS.US,D,20230217,000000,23.2488,23.255,23.2488,23.255,211,0
+VABS.US,D,20230221,000000,23.185,23.185,23.185,23.185,1,0
+VABS.US,D,20230222,000000,23.19,23.19,23.19,23.19,1,0
+VABS.US,D,20230223,000000,23.195,23.195,23.195,23.195,1,0
+VABS.US,D,20230224,000000,23.15,23.15,23.15,23.15,39,0
+VABS.US,D,20230227,000000,23.165,23.165,23.165,23.165,100,0
+VABS.US,D,20230228,000000,23.14,23.17,23.1318,23.17,3342,0
+VABS.US,D,20230301,000000,23.14,23.155,23.14,23.155,39,0
+VABS.US,D,20230302,000000,23.14,23.14,23.14,23.14,39,0
+VABS.US,D,20230303,000000,23.16,23.16,23.16,23.16,39,0
+VABS.US,D,20230306,000000,23.17,23.17,23.17,23.17,33,0
+VABS.US,D,20230307,000000,23.175,23.175,23.175,23.175,39,0
+VABS.US,D,20230308,000000,23.135,23.135,23.135,23.135,39,0
+VABS.US,D,20230309,000000,23.175,23.175,23.175,23.175,39,0
+VABS.US,D,20230310,000000,23.255,23.255,23.255,23.255,160,0
+VABS.US,D,20230313,000000,23.61,23.62,23.525,23.525,500,0
+VABS.US,D,20230314,000000,23.42,23.42,23.3193,23.35,900,0
+VABS.US,D,20230315,000000,23.4284,23.4284,23.4284,23.4284,160,0
+VABS.US,D,20230316,000000,23.29,23.335,23.29,23.335,178,0
+VABS.US,D,20230317,000000,23.3948,23.3948,23.3948,23.3948,160,0
+VABS.US,D,20230320,000000,23.325,23.325,23.325,23.325,1,0
+VABS.US,D,20230321,000000,23.26,23.26,23.26,23.26,2,0
+VABS.US,D,20230322,000000,23.3315,23.3315,23.3315,23.3315,1,0
+VABS.US,D,20230323,000000,23.385,23.385,23.385,23.385,1,0
+VABS.US,D,20230324,000000,23.35,23.38,23.35,23.38,102,0
+VABS.US,D,20230327,000000,23.3088,23.3088,23.3088,23.3088,1,0
+VABS.US,D,20230328,000000,23.29,23.29,23.29,23.29,1,0
+VABS.US,D,20230329,000000,23.29,23.3,23.255,23.255,1002,0
+VABS.US,D,20230330,000000,23.275,23.275,23.275,23.275,1,0
+VABS.US,D,20230331,000000,23.29,23.29,23.29,23.29,1,0
+VABS.US,D,20230403,000000,23.325,23.325,23.325,23.325,39,0
+VABS.US,D,20230404,000000,23.385,23.385,23.385,23.385,1,0
+VABS.US,D,20230405,000000,23.42,23.42,23.42,23.42,1,0
+VABS.US,D,20230406,000000,23.395,23.395,23.395,23.395,1,0
+VABS.US,D,20230410,000000,23.33,23.33,23.33,23.33,1,0
+VABS.US,D,20230411,000000,23.3,23.3,23.3,23.3,196,0
+VABS.US,D,20230412,000000,23.36,23.36,23.36,23.36,1124,0
+VABS.US,D,20230413,000000,23.35,23.35,23.35,23.35,2,0
+VABS.US,D,20230414,000000,23.315,23.315,23.315,23.315,1,0
+VABS.US,D,20230417,000000,23.295,23.295,23.295,23.295,2,0
+VABS.US,D,20230418,000000,23.31,23.31,23.31,23.31,2,0
+VABS.US,D,20230419,000000,23.29,23.29,23.29,23.29,2,0
+VABS.US,D,20230420,000000,23.25,23.25,23.25,23.25,100,0
+VABS.US,D,20230421,000000,23.25,23.25,23.25,23.25,100,0
+VABS.US,D,20230424,000000,23.2917,23.325,23.2917,23.325,308,0
+VABS.US,D,20230425,000000,23.3952,23.3952,23.395,23.395,327,0
+VABS.US,D,20230426,000000,23.395,23.395,23.395,23.395,2,0
+VABS.US,D,20230427,000000,23.36,23.36,23.36,23.36,1,0
+VABS.US,D,20230428,000000,23.371,23.395,23.37,23.395,1970,0
+VABS.US,D,20230501,000000,23.35,23.35,23.35,23.35,2,0
+VABS.US,D,20230502,000000,23.4688,23.4688,23.44,23.44,108,0
+VABS.US,D,20230503,000000,23.49,23.49,23.49,23.49,1,0
+VABS.US,D,20230504,000000,23.525,23.525,23.525,23.525,1,0
+VABS.US,D,20230505,000000,23.499,23.5,23.475,23.475,3925,0
+VABS.US,D,20230508,000000,23.455,23.455,23.455,23.455,5,0
+VABS.US,D,20230509,000000,23.455,23.455,23.455,23.455,1,0
+VABS.US,D,20230510,000000,23.5,23.5,23.5,23.5,5,0
+VABS.US,D,20230511,000000,23.52,23.52,23.52,23.52,2,0
+VABS.US,D,20230512,000000,23.47,23.47,23.47,23.47,101,0
+VABS.US,D,20230515,000000,23.47,23.47,23.47,23.47,100,0
+VABS.US,D,20230516,000000,23.42,23.44,23.42,23.44,181,0
+VABS.US,D,20230517,000000,23.42,23.42,23.42,23.42,1,0
+VABS.US,D,20230518,000000,23.38,23.38,23.38,23.38,801,0
+VABS.US,D,20230519,000000,23.35,23.35,23.35,23.35,100,0
+VABS.US,D,20230522,000000,23.28,23.28,23.28,23.28,105,0
+VABS.US,D,20230523,000000,23.29,23.29,23.29,23.29,100,0
+VABS.US,D,20230524,000000,23.31,23.31,23.31,23.31,1,0
+VABS.US,D,20230525,000000,23.24,23.24,23.24,23.24,100,0
+VABS.US,D,20230526,000000,23.23,23.23,23.23,23.23,2,0
+VABS.US,D,20230530,000000,23.27,23.27,23.27,23.27,100,0
+VABS.US,D,20230531,000000,23.3,23.3,23.3,23.3,100,0
+VABS.US,D,20230601,000000,23.355,23.355,23.355,23.355,41,0
+VABS.US,D,20230602,000000,23.28,23.28,23.28,23.28,102,0
+VABS.US,D,20230605,000000,23.315,23.315,23.315,23.315,2,0
+VABS.US,D,20230606,000000,23.315,23.315,23.315,23.315,52,0
+VABS.US,D,20230607,000000,23.3,23.3,23.3,23.3,2,0
+VABS.US,D,20230608,000000,23.345,23.345,23.345,23.345,2,0
+VABS.US,D,20230609,000000,23.305,23.305,23.305,23.305,2,0
+VABS.US,D,20230612,000000,23.32,23.32,23.32,23.32,2,0
+VABS.US,D,20230613,000000,23.3,23.3,23.3,23.3,1,0
+VABS.US,D,20230614,000000,23.3013,23.335,23.3013,23.335,4061,0
+VABS.US,D,20230615,000000,23.409,23.41,23.38,23.38,280,0
+VABS.US,D,20230616,000000,23.32,23.335,23.31,23.335,3595,0
+VABS.US,D,20230620,000000,23.29,23.31,23.29,23.31,1490,0
+VABS.US,D,20230621,000000,23.29,23.31,23.26,23.31,4986,0
+VABS.US,D,20230622,000000,23.29,23.29,23.29,23.29,1,0
+VABS.US,D,20230623,000000,23.32,23.32,23.32,23.32,1,0
+VABS.US,D,20230626,000000,23.34,23.34,23.34,23.34,2,0
+VABS.US,D,20230627,000000,23.33,23.335,23.23,23.32,44058,0
+VABS.US,D,20230628,000000,23.341,23.365,23.34,23.365,1050,0
+VABS.US,D,20230629,000000,23.3,23.31,23.3,23.31,1077,0
+VABS.US,D,20230630,000000,23.32,23.32,23.32,23.32,2,0
+VABS.US,D,20230703,000000,23.315,23.315,23.315,23.315,1,0
+VABS.US,D,20230705,000000,23.31,23.31,23.31,23.31,8,0
+VABS.US,D,20230706,000000,23.2687,23.29,23.2687,23.29,577,0
+VABS.US,D,20230707,000000,23.3107,23.3107,23.3107,23.3107,2,0
+VABS.US,D,20230710,000000,23.36,23.36,23.36,23.36,2,0
+VABS.US,D,20230711,000000,23.3601,23.37,23.36,23.36,464,0
+VABS.US,D,20230712,000000,23.435,23.435,23.435,23.435,2,0
+VABS.US,D,20230713,000000,23.475,23.475,23.475,23.475,2,0
+VABS.US,D,20230714,000000,23.43,23.43,23.43,23.43,162,0
+VABS.US,D,20230717,000000,23.455,23.455,23.455,23.455,5,0
+VABS.US,D,20230718,000000,23.46,23.465,23.45,23.465,2288,0
+VABS.US,D,20230719,000000,23.475,23.475,23.475,23.475,5,0
+VABS.US,D,20230720,000000,23.37,23.37,23.37,23.37,5,0
+VABS.US,D,20230721,000000,23.38,23.385,23.38,23.385,6690,0
+VABS.US,D,20230724,000000,23.3947,23.4,23.385,23.385,1882,0
+VABS.US,D,20230725,000000,23.38,23.382,23.38,23.38,576,0
+VABS.US,D,20230726,000000,23.415,23.415,23.415,23.415,2,0
+VABS.US,D,20230727,000000,23.38,23.38,23.36,23.37,393,0
+VABS.US,D,20230728,000000,23.405,23.41,23.4,23.4,20370,0
+VABS.US,D,20230731,000000,23.415,23.415,23.415,23.415,4,0
+VABS.US,D,20230801,000000,23.395,23.395,23.395,23.395,3,0
+VABS.US,D,20230802,000000,23.415,23.415,23.415,23.415,4,0
+VABS.US,D,20230803,000000,23.41,23.41,23.41,23.41,11,0
+VABS.US,D,20230804,000000,23.4602,23.465,23.4602,23.465,302,0
+VABS.US,D,20230807,000000,23.46,23.465,23.46,23.465,100,0
+VABS.US,D,20230808,000000,23.49,23.495,23.49,23.495,100,0
+VABS.US,D,20230809,000000,23.4978,23.4978,23.495,23.495,1000,0
+VABS.US,D,20230810,000000,23.3894,23.3894,23.3894,23.3894,1,0
+VABS.US,D,20230811,000000,23.37,23.38,23.37,23.37,1543,0
+VABS.US,D,20230814,000000,23.37,23.37,23.37,23.37,1,0
+VABS.US,D,20230815,000000,23.375,23.375,23.375,23.375,1,0
+VABS.US,D,20230816,000000,23.385,23.385,23.385,23.385,1,0
+VABS.US,D,20230817,000000,23.39,23.405,23.39,23.405,101,0
+VABS.US,D,20230818,000000,23.42,23.42,23.42,23.42,1,0
+VABS.US,D,20230821,000000,23.26,23.26,23.26,23.26,94,0
+VABS.US,D,20230822,000000,23.27,23.27,23.27,23.27,94,0
+VABS.US,D,20230823,000000,23.31,23.31,23.31,23.31,94,0
+VABS.US,D,20230824,000000,23.29,23.29,23.29,23.29,94,0
+VABS.US,D,20230825,000000,23.27,23.27,23.27,23.27,104,0
+VABS.US,D,20230828,000000,23.29,23.29,23.29,23.29,100,0
+VABS.US,D,20230829,000000,23.34,23.34,23.34,23.34,415,0
+VABS.US,D,20230830,000000,23.35,23.35,23.35,23.35,14,0
+VABS.US,D,20230831,000000,23.37,23.37,23.37,23.37,1,0
+VABS.US,D,20230901,000000,23.34,23.34,23.34,23.34,1,0
+VABS.US,D,20230905,000000,23.33,23.33,23.32,23.33,3800,0
+VABS.US,D,20230906,000000,23.33,23.33,23.33,23.33,1,0
+VABS.US,D,20230907,000000,23.36,23.36,23.36,23.36,1,0
+VABS.US,D,20230908,000000,23.4,23.4,23.4,23.4,1,0
+VABS.US,D,20230911,000000,23.36,23.405,23.36,23.405,1068,0
+VABS.US,D,20230912,000000,23.41,23.41,23.41,23.41,1,0
+VABS.US,D,20230913,000000,23.4189,23.43,23.4189,23.43,200,0
+VABS.US,D,20230914,000000,23.42,23.42,23.42,23.42,100,0
+VABS.US,D,20230915,000000,23.42,23.42,23.42,23.42,18300,0
+VABS.US,D,20230918,000000,23.435,23.435,23.435,23.435,100,0
+VABS.US,D,20230919,000000,23.425,23.425,23.425,23.425,1,0
+VABS.US,D,20230920,000000,23.37,23.375,23.3453,23.3453,800,0
+VABS.US,D,20230921,000000,23.34,23.34,23.34,23.34,2,0
+VABS.US,D,20230922,000000,23.33,23.33,23.33,23.33,600,0
+VABS.US,D,20230925,000000,23.34,23.34,23.34,23.34,1,0
+VABS.US,D,20230926,000000,23.35,23.35,23.35,23.35,1,0
+VABS.US,D,20230927,000000,23.3329,23.3329,23.3329,23.3329,50,0
+VABS.US,D,20230928,000000,23.375,23.375,23.375,23.375,14,0
+VABS.US,D,20230929,000000,23.379,23.379,23.379,23.379,62,0
+VABS.US,D,20231002,000000,23.34,23.34,23.34,23.34,103,0
+VABS.US,D,20231003,000000,23.33,23.33,23.33,23.33,100,0
+VABS.US,D,20231004,000000,23.3554,23.37,23.3554,23.37,606,0
+VABS.US,D,20231005,000000,23.4049,23.4049,23.4049,23.4049,2,0
+VABS.US,D,20231006,000000,23.37,23.37,23.37,23.37,6,0
+VABS.US,D,20231009,000000,23.4333,23.435,23.4333,23.435,328,0
+VABS.US,D,20231010,000000,23.4599,23.4599,23.435,23.435,100,0
+VABS.US,D,20231011,000000,23.4478,23.4478,23.435,23.435,541,0
+VABS.US,D,20231012,000000,23.46,23.46,23.4,23.4,201,0
+VABS.US,D,20231013,000000,23.405,23.405,23.405,23.405,3,0
+VABS.US,D,20231016,000000,23.38,23.38,23.38,23.38,9,0
+VABS.US,D,20231017,000000,23.34,23.34,23.34,23.34,6,0
+VABS.US,D,20231018,000000,23.335,23.335,23.335,23.335,6,0
+VABS.US,D,20231019,000000,23.355,23.355,23.355,23.355,6,0
+VABS.US,D,20231020,000000,23.3,23.3,23.3,23.3,101,0
+VABS.US,D,20231023,000000,23.2701,23.32,23.2701,23.32,5895,0
+VABS.US,D,20231024,000000,23.3568,23.3568,23.335,23.335,100,0
+VABS.US,D,20231025,000000,23.31,23.31,23.31,23.31,6,0
+VABS.US,D,20231026,000000,23.3499,23.3499,23.3332,23.34,1002,0
+VABS.US,D,20231027,000000,23.34,23.34,23.34,23.34,6,0
+VABS.US,D,20231030,000000,23.335,23.335,23.335,23.335,6,0
+VABS.US,D,20231031,000000,23.33,23.34,23.32,23.34,856,0
+VABS.US,D,20231101,000000,23.38,23.38,23.38,23.38,3,0
+VABS.US,D,20231102,000000,23.3872,23.3872,23.3872,23.3872,1,0
+VABS.US,D,20231103,000000,23.44,23.44,23.44,23.44,2,0
+VABS.US,D,20231106,000000,23.4499,23.4499,23.415,23.415,302,0
+VABS.US,D,20231107,000000,23.44,23.44,23.44,23.44,1,0
+VABS.US,D,20231108,000000,23.41,23.42,23.4,23.42,765,0
+VABS.US,D,20231109,000000,23.4,23.4,23.4,23.4,1,0
+VABS.US,D,20231110,000000,23.41,23.41,23.41,23.41,1,0
+VABS.US,D,20231113,000000,23.42,23.42,23.42,23.42,1,0
+VABS.US,D,20231114,000000,23.51,23.51,23.51,23.51,1,0
+VABS.US,D,20231115,000000,23.4499,23.4499,23.43,23.43,100,0
+VABS.US,D,20231116,000000,23.46,23.4955,23.46,23.4787,1153,0
+VABS.US,D,20231117,000000,23.45,23.46,23.45,23.46,7503,0
+VABS.US,D,20231120,000000,23.41,23.41,23.39,23.39,165,0
+VABS.US,D,20231121,000000,23.415,23.415,23.415,23.415,53,0
+VABS.US,D,20231122,000000,23.41,23.41,23.41,23.41,1,0
+VABS.US,D,20231124,000000,23.395,23.395,23.395,23.395,1,0
+VABS.US,D,20231127,000000,23.44,23.44,23.44,23.44,3,0
+VABS.US,D,20231128,000000,23.455,23.5099,23.455,23.46,6800,0
+VABS.US,D,20231129,000000,23.51,23.51,23.51,23.51,95,0
+VABS.US,D,20231130,000000,23.48,23.48,23.33,23.46,31640,0
+VABS.US,D,20231201,000000,23.55,23.55,23.55,23.55,72,0
+VABS.US,D,20231204,000000,23.535,23.535,23.535,23.535,1,0
+VABS.US,D,20231205,000000,23.575,23.575,23.575,23.575,1,0
+VABS.US,D,20231206,000000,23.585,23.585,23.585,23.585,1,0
+VABS.US,D,20231207,000000,23.59,23.59,23.59,23.59,4,0
+VABS.US,D,20231208,000000,23.5699,23.5699,23.54,23.54,5100,0
+VABS.US,D,20231211,000000,23.56,23.56,23.56,23.56,3,0
+VABS.US,D,20231212,000000,23.575,23.59,23.56,23.59,10196,0
+VABS.US,D,20231213,000000,23.61,23.67,23.61,23.67,21120,0
+VABS.US,D,20231214,000000,23.71,23.7127,23.69,23.7127,1378,0
+VABS.US,D,20231215,000000,23.69,23.7,23.68,23.6801,17342,0
+VABS.US,D,20231218,000000,23.68,23.71,23.68,23.69,6543,0
+VABS.US,D,20231219,000000,23.715,23.715,23.715,23.715,3,0
+VABS.US,D,20231220,000000,23.5537,23.57,23.5537,23.57,333,0
+VABS.US,D,20231221,000000,23.56,23.565,23.55,23.565,2392,0
+VABS.US,D,20231222,000000,23.5801,23.59,23.57,23.59,13490,0
+VABS.US,D,20231226,000000,23.61,23.61,23.61,23.61,3,0
+VABS.US,D,20231227,000000,23.604,23.64,23.604,23.64,22001,0
+VABS.US,D,20231228,000000,23.63,23.63,23.63,23.63,12,0
+VABS.US,D,20231229,000000,23.62,23.64,23.62,23.63,3072,0
+VABS.US,D,20240102,000000,23.63,23.63,23.63,23.63,120,0
+VABS.US,D,20240103,000000,23.64,23.64,23.64,23.64,1,0
+VABS.US,D,20240104,000000,23.6253,23.6253,23.61,23.61,270,0
+VABS.US,D,20240105,000000,23.6045,23.62,23.6045,23.62,10205,0
+VABS.US,D,20240108,000000,23.7,23.72,23.6649,23.6649,26166,0
+VABS.US,D,20240109,000000,23.66,23.66,23.66,23.66,1,0
+VABS.US,D,20240110,000000,23.68,23.68,23.68,23.68,12,0
+VABS.US,D,20240111,000000,23.735,23.735,23.735,23.735,1,0
+VABS.US,D,20240112,000000,23.7649,23.7649,23.7649,23.7649,1,0
+VABS.US,D,20240116,000000,23.7449,23.7449,23.7449,23.7449,1,0
+VABS.US,D,20240117,000000,23.73,23.73,23.72,23.72,1612,0
+VABS.US,D,20240118,000000,23.72,23.72,23.72,23.72,100,0
+VABS.US,D,20240119,000000,23.7241,23.75,23.7241,23.73,918,0
+VABS.US,D,20240122,000000,23.76,23.76,23.7449,23.7449,300,0
+VABS.US,D,20240123,000000,23.74,23.74,23.7357,23.74,1116,0
+VABS.US,D,20240124,000000,23.7505,23.7505,23.7301,23.7449,4336,0
+VABS.US,D,20240125,000000,23.79,23.79,23.79,23.79,1,0
+VABS.US,D,20240126,000000,23.78,23.78,23.78,23.78,1,0
+VABS.US,D,20240129,000000,23.82,23.82,23.82,23.82,1,0
+VABS.US,D,20240130,000000,23.8102,23.8102,23.8102,23.8102,78,0
+VABS.US,D,20240131,000000,23.86,23.87,23.855,23.855,1262,0
+VABS.US,D,20240201,000000,23.8949,23.8949,23.8949,23.8949,5,0
+VABS.US,D,20240202,000000,23.83,23.83,23.83,23.83,2,0
+VABS.US,D,20240205,000000,23.7949,23.7949,23.7949,23.7949,2,0
+VABS.US,D,20240206,000000,23.84,23.84,23.84,23.84,4,0
+VABS.US,D,20240207,000000,23.84,23.84,23.84,23.84,2,0
+VABS.US,D,20240208,000000,23.84,23.84,23.84,23.84,100,0
+VABS.US,D,20240209,000000,23.85,23.85,23.85,23.85,138,0
+VABS.US,D,20240212,000000,23.85,23.85,23.85,23.85,100,0
+VABS.US,D,20240213,000000,23.81,23.81,23.81,23.81,28260,0
+VABS.US,D,20240214,000000,23.8449,23.8449,23.8449,23.8449,2,0
+VABS.US,D,20240215,000000,23.8749,23.8749,23.8749,23.8749,25,0
+VABS.US,D,20240216,000000,23.85,23.85,23.85,23.85,77,0
+VABS.US,D,20240220,000000,23.865,23.865,23.865,23.865,50,0
+VABS.US,D,20240221,000000,23.8122,23.8122,23.8122,23.8122,50,0
+VABS.US,D,20240222,000000,23.8049,23.8049,23.8049,23.8049,75,0
+VABS.US,D,20240223,000000,23.83,23.8307,23.83,23.8307,210,0
+VABS.US,D,20240226,000000,23.8249,23.8249,23.8249,23.8249,50,0
+VABS.US,D,20240227,000000,23.82,23.82,23.82,23.82,2,0
+VABS.US,D,20240228,000000,23.86,23.86,23.85,23.85,1667,0
+VABS.US,D,20240229,000000,23.86,23.86,23.86,23.86,1,0
+VABS.US,D,20240301,000000,23.8529,23.9156,23.8529,23.9,1318,0
+VABS.US,D,20240304,000000,23.89,23.89,23.89,23.89,129,0
+VABS.US,D,20240305,000000,23.915,23.915,23.915,23.915,2,0
+VABS.US,D,20240306,000000,23.93,23.93,23.93,23.93,2,0
+VABS.US,D,20240307,000000,23.95,23.95,23.95,23.95,131,0
+VABS.US,D,20240308,000000,23.9657,23.9657,23.9657,23.9657,85,0
+VABS.US,D,20240311,000000,23.98,23.98,23.94,23.94,562,0
+VABS.US,D,20240312,000000,23.94,23.94,23.94,23.94,85,0
+VABS.US,D,20240313,000000,23.92,23.94,23.91,23.94,1143,0
+VABS.US,D,20240314,000000,23.94,23.94,23.935,23.94,1200,0
+VABS.US,D,20240315,000000,23.91,23.9149,23.91,23.9149,598,0
+VABS.US,D,20240318,000000,23.92,23.92,23.92,23.92,85,0
+VABS.US,D,20240319,000000,23.94,23.94,23.94,23.94,1,0
+VABS.US,D,20240320,000000,23.89,23.89,23.89,23.89,22,0
+VABS.US,D,20240321,000000,23.88,23.88,23.88,23.88,100,0
+VABS.US,D,20240322,000000,23.93,23.93,23.93,23.93,1,0
+VABS.US,D,20240325,000000,23.92,23.92,23.92,23.92,9,0
+VABS.US,D,20240326,000000,23.91,23.91,23.91,23.91,108,0
+VABS.US,D,20240327,000000,23.9401,23.966,23.9401,23.966,247,0
+VABS.US,D,20240328,000000,23.97,23.97,23.97,23.97,103,0
+VABS.US,D,20240401,000000,23.92,23.93,23.9148,23.9148,783,0
+VABS.US,D,20240402,000000,23.955,23.955,23.955,23.955,32,0
+VABS.US,D,20240403,000000,23.955,23.955,23.955,23.955,32,0
+VABS.US,D,20240404,000000,23.985,23.985,23.985,23.985,32,0
+VABS.US,D,20240405,000000,23.9348,23.9348,23.9348,23.9348,32,0
+VABS.US,D,20240408,000000,23.945,23.945,23.945,23.945,32,0
+VABS.US,D,20240409,000000,24,24,23.97,23.97,2475,0
+VABS.US,D,20240410,000000,23.875,23.875,23.875,23.875,32,0
+VABS.US,D,20240411,000000,23.915,23.915,23.915,23.915,32,0
+VABS.US,D,20240412,000000,23.93,23.93,23.93,23.93,10,0
+VABS.US,D,20240415,000000,23.92,23.92,23.92,23.92,25,0
+VABS.US,D,20240416,000000,23.91,23.91,23.91,23.91,25,0
+VABS.US,D,20240417,000000,23.91,23.91,23.91,23.91,100,0
+VABS.US,D,20240418,000000,23.9012,23.9012,23.89,23.89,226,0
+VABS.US,D,20240419,000000,23.92,23.92,23.92,23.92,68,0
+VABS.US,D,20240422,000000,23.815,23.815,23.815,23.815,55,0
+VABS.US,D,20240423,000000,23.84,23.84,23.84,23.84,4,0
+VABS.US,D,20240424,000000,23.83,23.83,23.83,23.83,1,0
+VABS.US,D,20240425,000000,23.825,23.825,23.825,23.825,2,0
+VABS.US,D,20240426,000000,23.83,23.85,23.81,23.81,39519,0
+VABS.US,D,20240429,000000,23.87,23.87,23.85,23.85,411,0
+VABS.US,D,20240430,000000,23.825,23.825,23.825,23.825,11,0
+VABS.US,D,20240501,000000,23.8749,23.8749,23.8749,23.8749,1,0
+VABS.US,D,20240502,000000,23.9,23.9,23.9,23.9,23,0
+VABS.US,D,20240503,000000,23.9203,23.93,23.92,23.93,229,0
+VABS.US,D,20240506,000000,23.935,23.935,23.935,23.935,1,0
+VABS.US,D,20240507,000000,23.9549,23.9549,23.9549,23.9549,45,0
+VABS.US,D,20240508,000000,23.95,23.95,23.95,23.95,19,0
+VABS.US,D,20240509,000000,23.975,23.975,23.975,23.975,19,0
+VABS.US,D,20240510,000000,23.9249,23.9249,23.9249,23.9249,19,0
+VABS.US,D,20240513,000000,23.91,23.91,23.91,23.91,260,0
+VABS.US,D,20240514,000000,23.93,23.93,23.93,23.93,101,0
+VABS.US,D,20240515,000000,23.97,23.989,23.96,23.97,2695,0
+VABS.US,D,20240516,000000,23.96,23.965,23.96,23.965,1787,0
+VABS.US,D,20240517,000000,23.97,23.97,23.97,23.97,50,0
+VABS.US,D,20240520,000000,23.8749,23.8749,23.8749,23.8749,46,0
+VABS.US,D,20240521,000000,23.8865,23.89,23.8865,23.89,246,0
+VABS.US,D,20240522,000000,23.88,23.88,23.88,23.88,35,0
+VABS.US,D,20240523,000000,23.88,23.88,23.88,23.88,2,0
+VABS.US,D,20240524,000000,23.8896,23.8896,23.88,23.88,1400,0
+VABS.US,D,20240528,000000,23.89,23.92,23.89,23.92,1777,0
+VABS.US,D,20240529,000000,23.89,23.89,23.89,23.89,108,0
+VABS.US,D,20240530,000000,23.91,23.91,23.91,23.91,1,0
+VABS.US,D,20240531,000000,23.95,23.95,23.935,23.935,283,0
+VABS.US,D,20240603,000000,23.95,23.95,23.95,23.95,108,0
+VABS.US,D,20240604,000000,23.95,23.95,23.95,23.95,106,0
+VABS.US,D,20240605,000000,23.99,23.99,23.99,23.99,2076,0
+VABS.US,D,20240606,000000,24,24,24,24,6,0
+VABS.US,D,20240607,000000,23.9899,23.99,23.975,23.98,1170,0
+VABS.US,D,20240610,000000,23.96,23.975,23.96,23.975,239,0
+VABS.US,D,20240611,000000,23.99,24,23.99,24,439,0
+VABS.US,D,20240612,000000,24.0399,24.0399,24.0399,24.0399,45,0
+VABS.US,D,20240613,000000,24.06,24.06,24.06,24.06,45,0
+VABS.US,D,20240614,000000,24.06,24.06,24.06,24.06,45,0
+VABS.US,D,20240617,000000,24.05,24.05,24.05,24.05,1,0
+VABS.US,D,20240618,000000,24.09,24.09,24.09,24.09,1,0
+VABS.US,D,20240620,000000,23.97,23.97,23.97,23.97,106,0
+VABS.US,D,20240621,000000,23.97,23.97,23.97,23.97,100,0
+VABS.US,D,20240624,000000,23.98,23.98,23.98,23.98,100,0
+VABS.US,D,20240625,000000,23.99,23.99,23.99,23.99,100,0
+VABS.US,D,20240626,000000,23.97,23.9801,23.97,23.9801,104,0
+VABS.US,D,20240627,000000,24.01,24.01,24.01,24.01,328,0
+VABS.US,D,20240628,000000,24.01,24.01,24.01,24.01,1,0
+VABS.US,D,20240701,000000,23.995,23.995,23.995,23.995,15,0
+VABS.US,D,20240702,000000,24.049,24.049,24.025,24.025,110,0
+VABS.US,D,20240703,000000,24.04,24.04,24.04,24.04,1,0
+VABS.US,D,20240705,000000,24.09,24.09,24.09,24.09,3,0
+VABS.US,D,20240708,000000,24.0893,24.0893,24.075,24.075,194,0
+VABS.US,D,20240709,000000,24.09,24.09,24.09,24.09,8,0
+VABS.US,D,20240710,000000,24.095,24.095,24.095,24.095,30,0
+VABS.US,D,20240711,000000,24.155,24.155,24.155,24.155,76,0
+VABS.US,D,20240712,000000,24.17,24.17,24.17,24.17,2,0
+VABS.US,D,20240715,000000,24.175,24.175,24.175,24.175,2,0
+VABS.US,D,20240716,000000,24.18,24.18,24.18,24.18,100,0
+VABS.US,D,20240717,000000,24.2014,24.2014,24.18,24.19,313,0
+VABS.US,D,20240718,000000,24.195,24.195,24.195,24.195,2,0
+VABS.US,D,20240719,000000,24.1851,24.1851,24.1851,24.1851,2,0
+VABS.US,D,20240722,000000,24.11,24.11,24.11,24.11,2,0
+VABS.US,D,20240723,000000,24.11,24.11,24.11,24.11,1,0
+VABS.US,D,20240724,000000,24.1,24.105,24.1,24.105,350,0
+VABS.US,D,20240725,000000,24.149,24.149,24.11,24.135,253,0
+VABS.US,D,20240726,000000,24.155,24.155,24.155,24.155,54,0
+VABS.US,D,20240729,000000,24.16,24.16,24.16,24.16,44,0
+VABS.US,D,20240730,000000,24.17,24.17,24.17,24.17,104,0
+VABS.US,D,20240731,000000,24.2,24.2,24.2,24.2,1,0
+VABS.US,D,20240801,000000,24.27,24.27,24.25,24.25,209,0
+VABS.US,D,20240802,000000,24.3536,24.3536,24.3536,24.3536,1,0
+VABS.US,D,20240805,000000,24.35,24.35,24.35,24.35,16,0
+VABS.US,D,20240806,000000,24.3188,24.3188,24.3188,24.3188,1,0
+VABS.US,D,20240807,000000,24.3181,24.3181,24.305,24.305,206,0
+VABS.US,D,20240808,000000,24.285,24.285,24.285,24.285,14,0
+VABS.US,D,20240809,000000,24.3,24.3,24.3,24.3,1,0
+VABS.US,D,20240812,000000,24.3164,24.32,24.3164,24.32,407,0
+VABS.US,D,20240813,000000,24.345,24.345,24.345,24.345,1,0
+VABS.US,D,20240814,000000,24.34,24.34,24.34,24.34,1,0
+VABS.US,D,20240815,000000,24.2812,24.31,24.2812,24.31,237,0
+VABS.US,D,20240816,000000,24.335,24.335,24.335,24.335,1,0
+VABS.US,D,20240819,000000,24.35,24.35,24.35,24.35,2,0
+VABS.US,D,20240820,000000,24.26,24.28,24.26,24.27,1251,0
+VABS.US,D,20240821,000000,24.2942,24.2942,24.2942,24.2942,2,0
+VABS.US,D,20240822,000000,24.26,24.26,24.26,24.26,1,0
+VABS.US,D,20240823,000000,24.29,24.305,24.29,24.305,158,0
+VABS.US,D,20240826,000000,24.2988,24.2988,24.2988,24.2988,55,0
+VABS.US,D,20240827,000000,24.315,24.315,24.315,24.315,1,0
+VABS.US,D,20240828,000000,24.32,24.365,24.3099,24.31,948,0
+VABS.US,D,20240829,000000,24.32,24.32,24.32,24.32,1,0
+VABS.US,D,20240830,000000,24.3136,24.3136,24.3136,24.3136,25,0
+VABS.US,D,20240903,000000,24.345,24.345,24.345,24.345,44,0
+VABS.US,D,20240904,000000,24.365,24.39,24.365,24.3794,3824,0
+VABS.US,D,20240905,000000,24.385,24.405,24.38,24.405,2208,0
+VABS.US,D,20240906,000000,24.42,24.44,24.42,24.44,659,0
+VABS.US,D,20240909,000000,24.44,24.46,24.44,24.46,5984,0
+VABS.US,D,20240910,000000,24.49,24.54,24.475,24.505,3676,0
+VABS.US,D,20240911,000000,24.5,24.5,24.4727,24.475,2993,0
+VABS.US,D,20240912,000000,24.48,24.48,24.46,24.4721,1859,0
+VABS.US,D,20240913,000000,24.52,24.53,24.5036,24.52,3532,0
+VABS.US,D,20240916,000000,24.55,24.55,24.54,24.54,2216,0
+VABS.US,D,20240917,000000,24.52,24.54,24.52,24.52,4713,0
+VABS.US,D,20240918,000000,24.4901,24.525,24.4901,24.52,1185,0
+VABS.US,D,20240919,000000,24.5299,24.53,24.5299,24.53,7336,0
+VABS.US,D,20240920,000000,24.41,24.41,24.355,24.355,2036,0
+VABS.US,D,20240923,000000,24.36,24.41,24.36,24.3602,1990,0
+VABS.US,D,20240924,000000,24.3564,24.365,24.3564,24.365,641,0
+VABS.US,D,20240925,000000,24.37,24.37,24.345,24.345,1515,0
+VABS.US,D,20240926,000000,24.37,24.37,24.365,24.365,504,0
+VABS.US,D,20240927,000000,24.3693,24.37,24.3409,24.365,7107,0
+VABS.US,D,20240930,000000,24.34,24.35,24.34,24.35,1070,0
+VABS.US,D,20241001,000000,24.3999,24.3999,24.375,24.375,2885,0
+VABS.US,D,20241002,000000,24.35,24.35,24.35,24.35,202,0
+VABS.US,D,20241003,000000,24.3551,24.3599,24.35,24.35,3007,0
+VABS.US,D,20241004,000000,24.3096,24.3096,24.27,24.275,1812,0
+VABS.US,D,20241007,000000,24.29,24.29,24.275,24.275,4229,0
+VABS.US,D,20241008,000000,24.29,24.3,24.2782,24.285,3718,0
+VABS.US,D,20241009,000000,24.28,24.2854,24.265,24.265,2620,0
+VABS.US,D,20241010,000000,24.2718,24.29,24.26,24.29,1136,0
+VABS.US,D,20241011,000000,24.2899,24.32,24.2899,24.305,2193,0
+VABS.US,D,20241014,000000,24.297,24.3,24.27,24.3,962,0
+VABS.US,D,20241015,000000,24.34,24.35,24.33,24.33,4084,0
+VABS.US,D,20241016,000000,24.33,24.3353,24.3139,24.325,1965,0
+VABS.US,D,20241017,000000,24.3082,24.3082,24.3005,24.305,690,0
+VABS.US,D,20241018,000000,24.35,24.35,24.32,24.335,746,0
+VABS.US,D,20241021,000000,24.23,24.23,24.21,24.22,1415,0
+VABS.US,D,20241022,000000,24.215,24.215,24.1901,24.205,3625,0
+VABS.US,D,20241023,000000,24.2099,24.2169,24.205,24.205,15843,0
+VABS.US,D,20241024,000000,24.22,24.2215,24.215,24.215,2052,0
+VABS.US,D,20241025,000000,24.216,24.2257,24.18,24.18,1293,0
+VABS.US,D,20241028,000000,24.22,24.22,24.2,24.2,616,0
+VABS.US,D,20241029,000000,24.1873,24.21,24.18,24.205,5442,0
+VABS.US,D,20241030,000000,24.21,24.21,24.19,24.19,9916,0
+VABS.US,D,20241031,000000,24.16,24.1958,24.16,24.1958,623,0
+VABS.US,D,20241101,000000,24.2092,24.2092,24.2092,24.2092,2594,0
+VABS.US,D,20241104,000000,24.21,24.225,24.21,24.225,124,0
+VABS.US,D,20241105,000000,24.205,24.205,24.205,24.205,102,0
+VABS.US,D,20241106,000000,24.1741,24.185,24.17,24.185,629,0
+VABS.US,D,20241108,000000,24.22,24.25,24.2133,24.2151,2235,0
+VABS.US,D,20241111,000000,24.21,24.212457,24.1945,24.21,1867,0
+VABS.US,D,20241112,000000,24.21,24.215,24.21,24.215,301,0
+VABS.US,D,20241113,000000,24.2304,24.24,24.225,24.225,2271,0
+VABS.US,D,20241114,000000,24.245,24.245,24.235,24.235,400,0
+VABS.US,D,20241115,000000,24.2,24.235,24.2,24.235,1240,0
+VABS.US,D,20241118,000000,24.2457,24.26,24.2416,24.26,1876,0
+VABS.US,D,20241119,000000,24.27,24.27,24.27,24.27,254,0
+VABS.US,D,20241120,000000,24.1596,24.16,24.14,24.1462,1566,0
+VABS.US,D,20241121,000000,24.16,24.17,24.16,24.1672,391,0
+VABS.US,D,20241122,000000,24.149,24.2,24.149,24.1697,2066,0
+VABS.US,D,20241125,000000,24.1901,24.23,24.15,24.23,3154,0
+VABS.US,D,20241126,000000,24.18,24.185,24.18,24.185,4075,0
+VABS.US,D,20241127,000000,24.2399,24.2399,24.235,24.235,457,0
+VABS.US,D,20241129,000000,24.2566,24.2566,24.2497,24.2497,207,0
+VABS.US,D,20241202,000000,24.255,24.255,24.255,24.255,451,0
+VABS.US,D,20241205,000000,24.28,24.28,24.275,24.275,100,0
+VABS.US,D,20241206,000000,24.3093,24.31,24.3093,24.31,198,0
+VABS.US,D,20241209,000000,24.31,24.33,24.3,24.33,2283,0
+VABS.US,D,20241210,000000,24.3,24.31,24.3,24.31,609,0
+VABS.US,D,20241211,000000,24.3,24.31,24.24,24.3,2276,0
+VABS.US,D,20241212,000000,24.3,24.3,24.3,24.3,2004,0
+VABS.US,D,20241213,000000,24.2984,24.2984,24.2901,24.2901,115,0
+VABS.US,D,20241216,000000,24.32,24.32,24.2858,24.305,1062,0
+VABS.US,D,20241217,000000,24.3,24.31,24.3,24.3,2841,0
+VABS.US,D,20241218,000000,24.3008,24.32,24.255,24.255,1480,0
+VABS.US,D,20241219,000000,24.28,24.295,24.28,24.295,782,0
+VABS.US,D,20241220,000000,24.1368,24.1368,24.115,24.125,1188,0
+VABS.US,D,20241223,000000,24.1201,24.13,24.11,24.13,1712,0
+VABS.US,D,20241226,000000,24.1392,24.1451,24.1392,24.1451,904,0
+VABS.US,D,20241227,000000,24.1599,24.1599,24.145,24.145,681,0
+VABS.US,D,20241230,000000,24.1748,24.18,24.1748,24.18,4438,0
+VABS.US,D,20241231,000000,24.19,24.1989,24.15,24.17,1991,0
+VABS.US,D,20250103,000000,24.1954,24.1954,24.18,24.18,173,0
+VABS.US,D,20250106,000000,24.1701,24.2,24.1701,24.185,3395,0
+VABS.US,D,20250107,000000,24.1855,24.19,24.1854,24.19,1266,0
+VABS.US,D,20250108,000000,24.2,24.23,24.1943,24.215,2308,0
+VABS.US,D,20250110,000000,24.19,24.2,24.19,24.1941,10750,0
+VABS.US,D,20250113,000000,24.199,24.2054,24.17,24.185,220246,0
+VABS.US,D,20250114,000000,24.2,24.23,24.1995,24.2263,20715,0
+VABS.US,D,20250115,000000,24.26,24.26,24.2305,24.2451,6138,0
+VABS.US,D,20250116,000000,24.234,24.36,24.234,24.3303,8177,0
+VABS.US,D,20250117,000000,24.275,24.3,24.2608,24.298,6704,0
+VABS.US,D,20250121,000000,24.26,24.43,24.2501,24.42,18581,0
+VABS.US,D,20250122,000000,24.24,24.32,24.24,24.255,15071,0
+VABS.US,D,20250123,000000,24.2543,24.32,24.2543,24.2666,10693,0
+VABS.US,D,20250124,000000,24.2601,24.34,24.22,24.2885,22271,0
+VABS.US,D,20250127,000000,24.34,24.34,24.325,24.325,1090,0
+VABS.US,D,20250128,000000,24.3086,24.46,24.295,24.3257,8198,0
+VABS.US,D,20250129,000000,24.3071,24.32,24.305,24.305,2406,0
+VABS.US,D,20250130,000000,24.32,24.33,24.3135,24.315,686,0
+VABS.US,D,20250131,000000,24.33,24.37,24.3,24.3172,3681,0
+VABS.US,D,20250203,000000,24.29,24.31,24.29,24.295,1321254,0
+VABS.US,D,20250204,000000,24.3144,24.34,24.3144,24.325,272,0
+VABS.US,D,20250205,000000,24.36,24.41,24.3334,24.34,2807,0
+VABS.US,D,20250206,000000,24.37,24.38,24.36,24.36,22254,0
+VABS.US,D,20250207,000000,24.335,24.34,24.33,24.3349,2273,0
+VABS.US,D,20250210,000000,24.345,24.52,24.34,24.41,115632,0
+VABS.US,D,20250211,000000,24.325,24.3395,24.325,24.3299,3538,0
+VABS.US,D,20250212,000000,24.275,24.3,24.275,24.2801,1775,0
+VABS.US,D,20250213,000000,24.29,24.33,24.29,24.315,6057,0
+VABS.US,D,20250214,000000,24.35,24.37,24.35,24.355,4115,0
+VABS.US,D,20250218,000000,24.3492,24.375,24.3492,24.375,2475,0
+VABS.US,D,20250219,000000,24.3596,24.3634,24.345,24.36,3193,0
+VABS.US,D,20250220,000000,24.3152,24.33,24.29,24.315,3733,0
+VABS.US,D,20250221,000000,24.321,24.39,24.321,24.355,3459,0
+VABS.US,D,20250224,000000,24.38,24.55,24.361,24.52,7206,0
+VABS.US,D,20250225,000000,24.43,24.48,24.4,24.425,2764,0
+VABS.US,D,20250226,000000,24.42,24.4504,24.42,24.445,1825,0
+VABS.US,D,20250227,000000,24.4499,24.4499,24.42,24.428,2648,0
+VABS.US,D,20250228,000000,24.48,24.61,24.48,24.4939,11244,0
+VABS.US,D,20250303,000000,24.472,24.69,24.47,24.67,12587,0
+VABS.US,D,20250304,000000,24.56,24.62,24.54,24.5406,12932,0
+VABS.US,D,20250305,000000,24.51,24.51,24.38,24.445,22307,0
+VABS.US,D,20250306,000000,24.5,24.5,24.42,24.4849,5629,0
+VABS.US,D,20250307,000000,24.51,24.61,24.49,24.495,3141,0
+VABS.US,D,20250310,000000,24.48,24.505,24.36,24.4296,101265,0
+VABS.US,D,20250311,000000,24.5,24.52,24.46,24.495,5081,0
+VABS.US,D,20250312,000000,24.49,24.4901,24.4101,24.475,3562,0
+VABS.US,D,20250313,000000,24.45,24.4899,24.37,24.4553,11399,0
+VABS.US,D,20250314,000000,24.42,24.49,24.41,24.4151,1342,0
+VABS.US,D,20250317,000000,24.42,24.4235,24.33,24.38,32006,0
+VABS.US,D,20250318,000000,24.41,24.42,24.29,24.4,39405,0
+VABS.US,D,20250319,000000,24.39,24.416,24.39,24.412,3065,0
+VABS.US,D,20250320,000000,24.34,24.34,24.21,24.325,75251,0
+VABS.US,D,20250321,000000,24.36,24.36,24.29,24.3343,38033,0
+VABS.US,D,20250324,000000,24.31,24.3201,24.27,24.3,24947,0
+VABS.US,D,20250325,000000,24.3496,24.35,24.33,24.3307,1538,0
+VABS.US,D,20250326,000000,24.3,24.3095,24.29,24.293,1162,0
+VABS.US,D,20250327,000000,24.32,24.325,24.32,24.325,326,0
+VABS.US,D,20250328,000000,24.34,24.37,24.34,24.37,622,0
+VABS.US,D,20250331,000000,24.39,24.395,24.381,24.395,313,0
+VABS.US,D,20250401,000000,24.3852,24.395,24.33,24.36,6205,0
+VABS.US,D,20250402,000000,24.41,24.41,24.34,24.3951,4589,0
+VABS.US,D,20250403,000000,24.48,24.48,24.43,24.475,2005,0
+VABS.US,D,20250404,000000,24.52,24.55,24.46,24.4736,4495,0
+VABS.US,D,20250407,000000,24.47,24.47,24.18,24.3846,7270,0
+VABS.US,D,20250408,000000,24.29,24.35,24.2306,24.3464,3653,0
+VABS.US,D,20250409,000000,24.28,24.33,24.11,24.2736,7343,0
+VABS.US,D,20250410,000000,24.22,24.275,24.22,24.2463,973,0
+VABS.US,D,20250411,000000,24.27,24.27,24.2183,24.2183,3083,0
+VABS.US,D,20250414,000000,24.23,24.271,24.23,24.265,1622,0
+VABS.US,D,20250415,000000,24.28,24.29,24.28,24.29,393,0
+VABS.US,D,20250416,000000,24.319,24.3335,24.31,24.33,2010,0
+VABS.US,D,20250417,000000,24.35,24.3511,24.34,24.345,1005,0
+VABS.US,D,20250421,000000,24.27,24.3,24.26,24.2736,191684,0
+VABS.US,D,20250422,000000,24.25,24.26,24.25,24.26,166,0
+VABS.US,D,20250423,000000,24.23,24.2599,24.23,24.2363,821,0
+VABS.US,D,20250424,000000,24.26,24.285,24.2526,24.285,1469,0
+VABS.US,D,20250425,000000,24.29,24.305,24.29,24.305,361,0
+VABS.US,D,20250428,000000,24.32,24.365,24.32,24.365,566,0
+VABS.US,D,20250429,000000,24.36,24.38,24.36,24.38,1722,0
+VABS.US,D,20250430,000000,24.38,24.38,24.31,24.371,17872,0
+VABS.US,D,20250501,000000,24.42,24.44,24.33,24.375,2085,0
+VABS.US,D,20250502,000000,24.35,24.35,24.32,24.345,49403,0
+VABS.US,D,20250505,000000,24.34,24.35,24.34,24.345,3055,0
+VABS.US,D,20250506,000000,24.3699,24.4299,24.34,24.3608,6706,0
+VABS.US,D,20250507,000000,24.39,24.39,24.36,24.385,5214,0
+VABS.US,D,20250508,000000,24.365,24.38,24.335,24.335,3242,0
+VABS.US,D,20250509,000000,24.359,24.39,24.3338,24.38,1361,0
+VABS.US,D,20250512,000000,24.3132,24.33,24.3,24.31,2674,0
+VABS.US,D,20250513,000000,24.36,24.37,24.32,24.335,766,0
+VABS.US,D,20250514,000000,24.32,24.33,24.3,24.315,10639,0
+VABS.US,D,20250515,000000,24.35,24.36,24.25,24.3,7972,0
+VABS.US,D,20250516,000000,24.42,24.42,24.38,24.385,1292,0
+VABS.US,D,20250519,000000,24.4099,24.4099,24.39,24.405,1018,0
+VABS.US,D,20250520,000000,24.2974,24.3,24.2974,24.3,557,0
+VABS.US,D,20250521,000000,24.28,24.29,24.2716,24.275,850,0
+VABS.US,D,20250523,000000,24.3499,24.3499,24.3,24.339,1433,0
+VABS.US,D,20250527,000000,24.34,24.39,24.3355,24.345,1638,0
+VABS.US,D,20250528,000000,24.34,24.38,24.3238,24.33,1913,0
+VABS.US,D,20250529,000000,24.331,24.4,24.29,24.355,4314,0
+VABS.US,D,20250530,000000,24.3899,24.46,24.385,24.4047,11491,0
+VABS.US,D,20250602,000000,24.4,24.4399,24.37,24.395,3271,0
+VABS.US,D,20250603,000000,24.39,24.45,24.36,24.37,10528,0
+VABS.US,D,20250604,000000,24.4,24.43,24.3805,24.43,10311,0
+VABS.US,D,20250605,000000,24.44,24.44,24.425,24.425,1947,0
+VABS.US,D,20250606,000000,24.38,24.42,24.36,24.36,336,0
+VABS.US,D,20250609,000000,24.38,24.39,24.375,24.39,1653,0
+VABS.US,D,20250610,000000,24.41,24.4699,24.387,24.39,5207,0
+VABS.US,D,20250611,000000,24.42,24.42,24.4118,24.415,487,0
+VABS.US,D,20250613,000000,24.44,24.47,24.42,24.426,976,0
+VABS.US,D,20250616,000000,24.4338,24.435,24.42,24.435,1163,0
+VABS.US,D,20250618,000000,24.48,24.5,24.45,24.465,2445,0
+VABS.US,D,20250623,000000,24.43,24.43,24.39,24.4141,532,0
+VABS.US,D,20250624,000000,24.43,24.44,24.43,24.435,1951,0
+VABS.US,D,20250625,000000,24.44,24.45,24.44,24.45,2040,0
+VABS.US,D,20250626,000000,24.44,24.53,24.44,24.4711,3997,0
+VABS.US,D,20250627,000000,24.48,24.535,24.4764,24.4764,14744,0
+VABS.US,D,20250630,000000,24.5,24.55,24.47,24.55,2617,0
+VABS.US,D,20250701,000000,24.48,24.53,24.48,24.4876,9106,0
+VABS.US,D,20250702,000000,24.48,24.48,24.44,24.465,1152,0
+VABS.US,D,20250703,000000,24.4462,24.4562,24.4462,24.455,1499,0
+VABS.US,D,20250707,000000,24.46,24.46,24.4401,24.45,1136,0
+VABS.US,D,20250708,000000,24.45,24.52,24.4435,24.52,4534,0
+VABS.US,D,20250709,000000,24.4724,24.4724,24.46,24.46,700,0
+VABS.US,D,20250711,000000,24.45,24.47,24.45,24.46,1177,0
+VABS.US,D,20250714,000000,24.49,24.52,24.45,24.52,1191,0
+VABS.US,D,20250715,000000,24.4459,24.4459,24.445,24.445,353,0
+VABS.US,D,20250717,000000,24.5,24.5,24.485,24.485,1083,0
+VABS.US,D,20250718,000000,24.4974,24.5,24.495,24.495,1140,0
+VABS.US,D,20250721,000000,24.44,24.44,24.4101,24.4264,736,0
+VABS.US,D,20250722,000000,24.435,24.44,24.435,24.435,579,0
+VABS.US,D,20250723,000000,24.424,24.425,24.4205,24.425,521,0
+VABS.US,D,20250724,000000,24.4093,24.43,24.405,24.405,918,0
+VABS.US,D,20250725,000000,24.4201,24.4201,24.415,24.415,671,0
+VABS.US,D,20250728,000000,24.42,24.44,24.42,24.4255,1770,0
+VABS.US,D,20250729,000000,24.45,24.51,24.45,24.51,2128,0
+VABS.US,D,20250730,000000,24.45,24.45,24.4447,24.445,1199,0
+VABS.US,D,20250731,000000,24.5,24.5,24.445,24.445,5046,0
+VABS.US,D,20250801,000000,24.5,24.525,24.5,24.525,1839,0
+VABS.US,D,20250804,000000,24.565,24.5695,24.565,24.565,660,0
+VABS.US,D,20250805,000000,24.54,24.57,24.54,24.555,1845,0
+VABS.US,D,20250806,000000,24.57,24.57,24.55,24.565,640,0
+VABS.US,D,20250807,000000,24.5797,24.5797,24.565,24.565,1332,0
+VABS.US,D,20250808,000000,24.555,24.6227,24.555,24.5851,3543,0
+VABS.US,D,20250811,000000,24.58,24.58,24.57,24.58,1229,0
+VABS.US,D,20250812,000000,24.5714,24.5885,24.56,24.575,9313,0
+VABS.US,D,20250813,000000,24.6,24.685,24.6,24.61,6659,0
+VABS.US,D,20250814,000000,24.5999,24.5999,24.5904,24.5904,282,0
+VABS.US,D,20250815,000000,24.6199,24.62,24.605,24.605,1882,0
+VABS.US,D,20250818,000000,24.61,24.64,24.61,24.62,2665,0
+VABS.US,D,20250819,000000,24.5904,24.615,24.52,24.61,8018,0
+VABS.US,D,20250821,000000,24.45,24.49,24.4201,24.44,1924,0
+VABS.US,D,20250822,000000,24.5094,24.5094,24.495,24.495,391,0
+VABS.US,D,20250825,000000,24.48,24.485,24.48,24.485,1048,0
+VABS.US,D,20250826,000000,24.52,24.52,24.48,24.505,2843,0
+VABS.US,D,20250827,000000,24.5,24.52,24.5,24.52,340,0
+VABS.US,D,20250828,000000,24.535,24.535,24.52,24.5302,492,0
+VABS.US,D,20250829,000000,24.5368,24.589,24.5368,24.555,4022,0
+VABS.US,D,20250902,000000,24.53,24.56,24.53,24.545,8115,0
+VABS.US,D,20250903,000000,24.55,24.6,24.55,24.585,1379389,0
+VABS.US,D,20250904,000000,24.6,24.61,24.59,24.605,17924,0
+VABS.US,D,20250905,000000,24.6308,24.6308,24.61,24.625,761,0
+VABS.US,D,20250908,000000,24.6469,24.65,24.63,24.64,1035,0
+VABS.US,D,20250909,000000,24.64,24.69,24.61,24.61,2817,0
+VABS.US,D,20250910,000000,24.62,24.65,24.59,24.61,5294,0
+VABS.US,D,20250911,000000,24.3101,24.42,24.3101,24.4,1699,0
+VABS.US,D,20250912,000000,24.42,24.439,24.42,24.4363,1727,0
+VABS.US,D,20250915,000000,24.4498,24.46,24.437,24.455,8519,0
+VABS.US,D,20250916,000000,24.46,24.509,24.44,24.445,3142,0
+VABS.US,D,20250918,000000,24.43,24.46,24.43,24.4548,1904,0
+VABS.US,D,20250919,000000,24.41,24.49,24.41,24.42,1792,0
+VABS.US,D,20250922,000000,24.3497,24.47,24.34,24.47,23783,0
+VABS.US,D,20250923,000000,24.337,24.36,24.337,24.345,2233,0
+VABS.US,D,20250924,000000,24.33,24.3301,24.32,24.33,656,0
+VABS.US,D,20250925,000000,24.317,24.3201,24.31,24.32,3044,0
+VABS.US,D,20250926,000000,24.32,24.32,24.315,24.315,594,0
+VABS.US,D,20250929,000000,24.33,24.38,24.31,24.325,3114,0
+VABS.US,D,20250930,000000,24.34,24.34,24.32,24.33,1371,0
+VABS.US,D,20251001,000000,24.3684,24.38,24.3684,24.38,3852,0
+VABS.US,D,20251002,000000,24.34,24.343,24.29,24.34,3596,0
+VABS.US,D,20251006,000000,24.34,24.35,24.3351,24.3351,2158,0
+VABS.US,D,20251007,000000,24.35,24.37,24.34,24.355,5085,0
+VABS.US,D,20251008,000000,24.3399,24.34,24.33,24.33,400,0
+VABS.US,D,20251009,000000,24.32,24.34,24.32,24.3301,2677,0
+VABS.US,D,20251010,000000,24.375,24.3754,24.33,24.3754,1011,0
+VABS.US,D,20251013,000000,24.381,24.3899,24.37,24.3851,1387,0
+VABS.US,D,20251014,000000,24.3809,24.404,24.3809,24.4001,1303,0
+VABS.US,D,20251015,000000,24.41,24.41,24.39,24.39,589,0
+VABS.US,D,20251016,000000,24.385,24.425,24.385,24.425,1779,0
+VABS.US,D,20251020,000000,24.327,24.37,24.3232,24.335,3184,0
+VABS.US,D,20251021,000000,24.3413,24.3413,24.33,24.34,1628,0
+VABS.US,D,20251022,000000,24.36,24.36,24.32,24.345,724,0
+VABS.US,D,20251023,000000,24.33,24.3301,24.33,24.33,259,0
+VABS.US,D,20251024,000000,24.34,24.3412,24.3201,24.335,1464,0
+VABS.US,D,20251027,000000,24.3252,24.36,24.3252,24.36,1482,0
+VABS.US,D,20251028,000000,24.34,24.34,24.335,24.34,1141,0
+VABS.US,D,20251029,000000,24.35,24.35,24.3188,24.3207,1878,0
+VABS.US,D,20251030,000000,24.2988,24.3001,24.2988,24.3001,694,0
+VABS.US,D,20251031,000000,24.28,24.2801,24.26,24.265,2723,0
+VABS.US,D,20251103,000000,24.2843,24.2857,24.24,24.285,5811,0
+VABS.US,D,20251104,000000,24.31,24.315,24.31,24.315,18466,0
+VABS.US,D,20251105,000000,24.28,24.28,24.265,24.265,507,0
+VABS.US,D,20251106,000000,24.3136,24.33,24.276,24.3251,4341,0
+VABS.US,D,20251107,000000,24.33,24.33,24.33,24.33,217,0
+VABS.US,D,20251110,000000,24.33,24.3301,24.13,24.3095,7944,0
+VABS.US,D,20251111,000000,24.3302,24.35,24.33,24.34,2504,0
+VABS.US,D,20251112,000000,24.36,24.36,24.35,24.35,2907,0
+VABS.US,D,20251113,000000,24.3202,24.35,24.32,24.335,1206,0
+VABS.US,D,20251114,000000,24.35,24.35,24.3,24.33,9816,0
+VABS.US,D,20251117,000000,24.34,24.344,24.31,24.34,8757,0
+VABS.US,D,20251118,000000,24.36,24.36,24.35,24.35,676,0
+VABS.US,D,20251119,000000,24.36,24.38,24.32,24.35,4427,0
+VABS.US,D,20251120,000000,24.25,24.27,24.25,24.27,541,0
+VABS.US,D,20251121,000000,24.28,24.3,24.2707,24.3,3123,0
+VABS.US,D,20251124,000000,24.29,24.31,24.28,24.288,1219,0
+VABS.US,D,20251125,000000,24.31,24.33,24.31,24.325,1645,0
+VABS.US,D,20251126,000000,24.32,24.3251,24.32,24.3251,795,0
+VABS.US,D,20251128,000000,24.34,24.341,24.33,24.34,1635,0
+VABS.US,D,20251201,000000,24.31,24.31,24.25,24.31,1293,0
+VABS.US,D,20251202,000000,24.31,24.32,24.31,24.32,909,0
+VABS.US,D,20251203,000000,24.35,24.365,24.35,24.365,1140,0
+VABS.US,D,20251204,000000,24.35,24.35,24.33,24.33,751,0
+VABS.US,D,20251205,000000,24.3084,24.32,24.3084,24.315,725,0
+VABS.US,D,20251208,000000,24.28,24.3096,24.28,24.295,1621,0
+VABS.US,D,20251209,000000,24.3,24.3,24.287,24.29,2234,0
+VABS.US,D,20251211,000000,24.34,24.39,24.3349,24.3349,1244,0
+VABS.US,D,20251212,000000,24.33,24.34,24.28,24.33,10664,0
+VABS.US,D,20251215,000000,24.34,24.3502,24.3101,24.3502,1491,0
+VABS.US,D,20251216,000000,24.35,24.3706,24.35,24.37,477,0
+VABS.US,D,20251217,000000,24.36,24.37,24.3581,24.37,2391,0
+VABS.US,D,20251219,000000,24.38,24.4,24.38,24.385,381,0
+VABS.US,D,20251222,000000,24.22,24.225,24.22,24.225,670,0
+VABS.US,D,20251223,000000,24.21,24.22,24.2,24.22,2897,0
+VABS.US,D,20251224,000000,24.23,24.25,24.23,24.24,9611,0
+VABS.US,D,20251226,000000,24.2488,24.25,24.2488,24.25,1046,0
+VABS.US,D,20251229,000000,24.2599,24.26,24.1,24.22,22113,0
+VABS.US,D,20251230,000000,24.25,24.27,24.22,24.26,2500,0
+VABS.US,D,20251231,000000,24.26,24.28,24.22,24.255,4701,0
+VABS.US,D,20260102,000000,24.2501,24.27,24.12,24.255,9725,0
+VABS.US,D,20260105,000000,24.27,24.28,24.27,24.28,1857,0
+VABS.US,D,20260106,000000,24.28,24.28,24.27,24.28,3026,0
+VABS.US,D,20260107,000000,24.28,24.285,24.27,24.285,983,0
+VABS.US,D,20260108,000000,24.282,24.282,24.27,24.28,684,0
+VABS.US,D,20260112,000000,24.28,24.31,24.28,24.3,2523,0
+VABS.US,D,20260113,000000,24.295,24.31,24.29,24.305,1114,0
+VABS.US,D,20260114,000000,24.3,24.32,24.27,24.315,4885,0
+VABS.US,D,20260115,000000,24.32,24.32,24.31,24.315,2770,0
+VABS.US,D,20260116,000000,24.31,24.315,24.31,24.315,1669,0
+VABS.US,D,20260120,000000,24.25,24.2599,24.25,24.255,3605,0
+VABS.US,D,20260121,000000,24.25,24.26,24.25,24.26,432,0
+VABS.US,D,20260122,000000,24.25,24.25,24.24,24.245,1063,0
+VABS.US,D,20260123,000000,24.27,24.28,24.26,24.27,6886,0
+VABS.US,D,20260126,000000,24.27,24.29,24.27,24.28,1090,0
+VABS.US,D,20260127,000000,24.29,24.29,24.28,24.29,1210,0
+VABS.US,D,20260128,000000,24.28,24.29,24.27,24.29,965,0
+VABS.US,D,20260129,000000,24.29,24.3,24.29,24.3,3383,0
+VABS.US,D,20260130,000000,24.31,24.32,24.31,24.32,5868,0
+VABS.US,D,20260202,000000,24.3159,24.3159,24.3,24.31,854,0
+VABS.US,D,20260203,000000,24.31,24.33,24.31,24.32,428,0
+VABS.US,D,20260204,000000,24.31,24.33,24.31,24.33,949,0
+VABS.US,D,20260205,000000,24.36,24.38,24.36,24.38,157,0
+VABS.US,D,20260206,000000,24.38,24.38,24.38,24.38,1224,0
+VABS.US,D,20260209,000000,24.38,24.39,24.38,24.389,2263,0
+VABS.US,D,20260210,000000,24.4,24.4093,24.395,24.395,207727,0
+VABS.US,D,20260211,000000,24.39,24.39,24.38,24.39,1750,0
+VABS.US,D,20260213,000000,24.45,24.465,24.4,24.465,5990,0
+VABS.US,D,20260217,000000,24.46,24.485,24.4599,24.485,2104,0
+VABS.US,D,20260218,000000,24.42,24.44,24.42,24.44,4893,0
diff --git a/daily/us/nyse etfs/2/vamo.us.txt b/daily/us/nyse etfs/2/vamo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b51cdc8146530af605ef3679906c641e5aa2ea38
--- /dev/null
+++ b/daily/us/nyse etfs/2/vamo.us.txt	
@@ -0,0 +1,2551 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VAMO.US,D,20150910,000000,23.6746,23.765,23.6647,23.6647,4136.7010956996,0
+VAMO.US,D,20150911,000000,23.6169,23.7392,23.6169,23.7392,1702.7558850035,0
+VAMO.US,D,20150914,000000,24.4452,24.4452,23.5135,23.598,10416.682044289,0
+VAMO.US,D,20150915,000000,23.6557,23.6557,23.5523,23.5622,21792.861498084,0
+VAMO.US,D,20150916,000000,23.4837,23.4837,23.427,23.427,1275.3068294061,0
+VAMO.US,D,20150917,000000,23.9569,23.9569,23.4101,23.5791,1702.7558850035,0
+VAMO.US,D,20150918,000000,23.6846,23.6934,23.6647,23.6647,4890.0171960349,0
+VAMO.US,D,20150921,000000,23.5692,23.6746,23.5692,23.6169,10952.753448133,0
+VAMO.US,D,20150922,000000,23.5334,23.6934,23.4657,23.4657,9037.7816790559,0
+VAMO.US,D,20150924,000000,23.6934,23.9371,23.598,23.7392,3803.7937135755,0
+VAMO.US,D,20150925,000000,23.7491,23.7949,23.6846,23.6934,1805.3436583469,0
+VAMO.US,D,20150928,000000,23.6259,23.6259,23.4936,23.5423,1998.4500552286,0
+VAMO.US,D,20150929,000000,23.5135,23.5135,23.4181,23.4181,2123.1646032147,0
+VAMO.US,D,20150930,000000,23.3455,23.3455,23.3355,23.3355,640.67070215431,0
+VAMO.US,D,20151001,000000,23.3534,23.4369,23.3534,23.4369,423.42600566243,0
+VAMO.US,D,20151002,000000,23.3355,23.3355,23.2689,23.2689,2340.4092997065,0
+VAMO.US,D,20151005,000000,23.6358,23.6358,23.3256,23.4181,4840.7348343308,0
+VAMO.US,D,20151006,000000,23.4181,23.4181,23.2958,23.2958,7124.8214349468,0
+VAMO.US,D,20151007,000000,23.4737,23.4737,23.2251,23.2341,850.87506125988,0
+VAMO.US,D,20151008,000000,23.3823,23.4012,23.3057,23.3057,1597.1508242089,0
+VAMO.US,D,20151009,000000,23.3057,23.3057,23.3057,23.3057,102.58777334339,0
+VAMO.US,D,20151012,000000,23.251,23.2958,23.2251,23.2958,2631.0746575128,0
+VAMO.US,D,20151013,000000,23.5135,23.5135,23.2152,23.2152,6165.324025441,0
+VAMO.US,D,20151014,000000,23.2958,23.2958,23.1675,23.1675,4996.6280193134,0
+VAMO.US,D,20151015,000000,23.1009,23.1009,23.1009,23.1009,211.21012158933,0
+VAMO.US,D,20151016,000000,23.1873,23.1873,23.1873,23.1873,533.05411639213,0
+VAMO.US,D,20151019,000000,23.4936,23.4936,23.2341,23.2788,4358.9746046103,0
+VAMO.US,D,20151020,000000,23.2788,23.2788,23.1576,23.1576,2871.4518911312,0
+VAMO.US,D,20151021,000000,23.2878,23.2878,23.1377,23.1477,533.05411639213,0
+VAMO.US,D,20151022,000000,23.0541,23.0541,22.8076,22.8076,2657.2244820906,0
+VAMO.US,D,20151023,000000,22.6683,22.7161,22.6584,22.7061,4149.7760079885,0
+VAMO.US,D,20151026,000000,22.5351,22.9577,22.5351,22.7897,7443.6481422983,0
+VAMO.US,D,20151027,000000,22.9199,22.9199,22.8165,22.8165,956.48012205455,0
+VAMO.US,D,20151028,000000,22.8165,22.8165,22.8165,22.8165,102.58777334339,0
+VAMO.US,D,20151029,000000,22.8832,22.9199,22.8832,22.9199,211.21012158933,0
+VAMO.US,D,20151030,000000,22.8633,22.8633,22.8076,22.8076,423.42600566243,0
+VAMO.US,D,20151102,000000,23.0064,23.0064,22.7618,22.7618,4131.6722832808,0
+VAMO.US,D,20151103,000000,22.8633,23.081,22.8633,23.081,2871.4518911312,0
+VAMO.US,D,20151104,000000,23.1109,23.1973,23.0721,23.0721,1067.113995268,0
+VAMO.US,D,20151105,000000,23.241,23.241,23.2341,23.2341,747.28152543273,0
+VAMO.US,D,20151106,000000,23.2788,23.2788,23.2341,23.241,747.28152543273,0
+VAMO.US,D,20151109,000000,23.3057,23.3624,23.1873,23.26,32514.289574952,0
+VAMO.US,D,20151110,000000,23.3156,23.3156,23.3156,23.3156,211.21012158933,0
+VAMO.US,D,20151111,000000,23.26,23.26,23.26,23.26,102.58777334339,0
+VAMO.US,D,20151112,000000,23.0541,23.0541,22.9199,22.9199,423.42600566243,0
+VAMO.US,D,20151113,000000,22.6972,22.6972,22.6972,22.6972,315.80941990024,0
+VAMO.US,D,20151116,000000,22.5441,22.7161,22.5441,22.6872,5740.8922572948,0
+VAMO.US,D,20151117,000000,22.8434,22.8434,22.6107,22.6494,2340.4092997065,0
+VAMO.US,D,20151118,000000,22.8245,22.8931,22.6107,22.6683,4570.1847261997,0
+VAMO.US,D,20151119,000000,22.5252,22.5252,22.5252,22.5252,1065.1024703005,0
+VAMO.US,D,20151120,000000,22.6297,22.7976,22.5351,22.7439,20733.793602686,0
+VAMO.US,D,20151123,000000,22.7439,22.8533,22.7439,22.8434,4358.9746046103,0
+VAMO.US,D,20151125,000000,23.0144,23.081,23.0144,23.0343,2340.4092997065,0
+VAMO.US,D,20151130,000000,23.1188,23.1188,23.1009,23.1009,3085.6793001717,0
+VAMO.US,D,20151201,000000,23.1109,23.1109,22.9676,22.9965,2615.9882202564,0
+VAMO.US,D,20151202,000000,23.1477,23.1477,23.0243,23.0243,2694.4376939896,0
+VAMO.US,D,20151203,000000,22.8245,22.8245,22.8165,22.8165,2769.8698802715,0
+VAMO.US,D,20151204,000000,22.9865,23.0243,22.9031,22.9129,850.87506125988,0
+VAMO.US,D,20151207,000000,22.8732,22.8732,22.7897,22.7897,1065.1024703005,0
+VAMO.US,D,20151208,000000,22.7061,22.7618,22.7061,22.7618,577.30766567751,0
+VAMO.US,D,20151209,000000,22.6683,22.6773,22.6683,22.6773,1488.5284759629,0
+VAMO.US,D,20151210,000000,22.6584,22.6584,22.6396,22.6396,211.21012158933,0
+VAMO.US,D,20151211,000000,22.3294,22.3294,22.3294,22.3294,315.80941990024,0
+VAMO.US,D,20151214,000000,22.1037,22.1037,22.1037,22.1037,211.21012158933,0
+VAMO.US,D,20151215,000000,22.1981,22.1981,22.1523,22.1782,2763.8353053689,0
+VAMO.US,D,20151216,000000,22.2448,22.2548,22.216,22.2548,1913.9660065929,0
+VAMO.US,D,20151217,000000,22.3662,22.4595,22.1782,22.206,3085.6793001717,0
+VAMO.US,D,20151218,000000,22.3949,22.3949,22.3383,22.3482,850.87506125988,0
+VAMO.US,D,20151221,000000,22.3761,22.3859,22.3294,22.3761,5103.2388425917,0
+VAMO.US,D,20151222,000000,22.216,22.2906,22.216,22.2906,7867.0741479608,0
+VAMO.US,D,20151223,000000,22.2259,22.2259,22.1692,22.1692,747.28152543273,0
+VAMO.US,D,20151228,000000,22.1941,22.1941,22.1941,22.1941,102.58777334339,0
+VAMO.US,D,20151229,000000,22.212,22.212,22.212,22.212,226.29655884572,0
+VAMO.US,D,20151230,000000,22.1294,22.1294,21.9953,22.0798,1253.1800547634,0
+VAMO.US,D,20151231,000000,21.8928,21.9763,21.7497,21.7497,13574.776243291,0
+VAMO.US,D,20160104,000000,21.692,21.692,21.6333,21.6333,1282.3471667924,0
+VAMO.US,D,20160105,000000,21.6264,21.6264,21.6264,21.6264,211.21012158933,0
+VAMO.US,D,20160106,000000,21.5727,21.5727,21.3947,21.3947,1006.7682462425,0
+VAMO.US,D,20160107,000000,21.2814,21.3569,21.1382,21.3569,1942.1273561381,0
+VAMO.US,D,20160108,000000,21.3152,21.3152,21.1382,21.1382,1485.5111885116,0
+VAMO.US,D,20160113,000000,20.819,20.819,20.7704,20.7882,1166.6844811602,0
+VAMO.US,D,20160114,000000,20.8548,20.8548,20.8548,20.8548,103.59353582715,0
+VAMO.US,D,20160115,000000,20.7704,20.7704,20.7704,20.7704,218.25045897565,0
+VAMO.US,D,20160120,000000,20.6908,20.8936,20.6908,20.8936,772.4255875267,0
+VAMO.US,D,20160121,000000,21.2993,21.2993,20.9324,20.9324,1565.9721872123,0
+VAMO.US,D,20160122,000000,21.176,21.176,20.9234,20.9672,3835.9781130558,0
+VAMO.US,D,20160126,000000,20.9831,21.0109,20.9771,20.9871,1832.4992454084,0
+VAMO.US,D,20160128,000000,20.9135,20.9135,20.8498,20.8498,559.20394096985,0
+VAMO.US,D,20160129,000000,20.8737,20.9035,20.817,20.8767,2913.693915449,0
+VAMO.US,D,20160203,000000,21.1382,21.1382,20.6082,20.8349,1704.767409971,0
+VAMO.US,D,20160208,000000,20.7136,20.8936,20.647,20.8449,160665.52796803,0
+VAMO.US,D,20160209,000000,20.8349,20.8349,20.8349,20.8349,135.77793530743,0
+VAMO.US,D,20160210,000000,20.8936,20.9035,20.7793,20.8737,10299.007833689,0
+VAMO.US,D,20160211,000000,20.6659,20.7614,20.637,20.637,217966.83395523,0
+VAMO.US,D,20160212,000000,20.818,20.8548,20.818,20.8548,639.66493967055,0
+VAMO.US,D,20160216,000000,20.9135,20.9672,20.9135,20.9672,6683.2917045767,0
+VAMO.US,D,20160217,000000,20.815,21.1382,20.815,21.1332,2293.1384629699,0
+VAMO.US,D,20160218,000000,21.0557,21.0557,21.0557,21.0557,421.41448069491,0
+VAMO.US,D,20160223,000000,21.3212,21.3282,21.3212,21.3282,4745.1873983736,0
+VAMO.US,D,20160224,000000,21.3282,21.3282,21.3282,21.3282,371.12635650697,0
+VAMO.US,D,20160226,000000,21.5727,21.5727,21.5727,21.5727,699.00492621232,0
+VAMO.US,D,20160229,000000,21.7974,21.7974,21.7974,21.7974,211.21012158933,0
+VAMO.US,D,20160301,000000,21.8452,21.8452,21.6661,21.7218,13833.257201618,0
+VAMO.US,D,20160302,000000,21.6462,21.684,21.6462,21.684,2221.729326623,0
+VAMO.US,D,20160303,000000,21.8233,21.8233,21.8233,21.8233,227.30232132947,0
+VAMO.US,D,20160304,000000,21.7497,21.7497,21.7497,21.7497,103.59353582715,0
+VAMO.US,D,20160308,000000,21.7497,21.7497,21.6761,21.6761,2504.3485845592,0
+VAMO.US,D,20160309,000000,21.8541,22.5053,21.6074,21.7318,2535.5272215557,0
+VAMO.US,D,20160310,000000,21.6761,21.6761,21.6094,21.6094,658.77442686197,0
+VAMO.US,D,20160311,000000,21.7407,21.7885,21.7407,21.7885,1874.7412697263,0
+VAMO.US,D,20160314,000000,21.6761,21.6761,21.6761,21.6761,228.30808381323,0
+VAMO.US,D,20160315,000000,21.5827,21.5827,21.5827,21.5827,255.46367087472,0
+VAMO.US,D,20160316,000000,21.5041,21.5041,21.5041,21.5041,211.21012158933,0
+VAMO.US,D,20160317,000000,21.5827,21.6422,21.5827,21.6015,972.57232179468,0
+VAMO.US,D,20160318,000000,21.4106,21.6562,21.4106,21.6562,507.91005429815,0
+VAMO.US,D,20160322,000000,21.6462,21.684,21.6462,21.684,8118.5147689004,0
+VAMO.US,D,20160323,000000,21.684,21.684,21.5091,21.5091,666.82052673204,0
+VAMO.US,D,20160324,000000,21.4195,21.4285,21.4195,21.4285,605.46901522275,0
+VAMO.US,D,20160328,000000,21.4643,21.4663,21.4643,21.4663,320.83823231903,0
+VAMO.US,D,20160329,000000,21.3788,21.5001,21.3788,21.4902,896.13437302903,0
+VAMO.US,D,20160330,000000,21.698,21.698,21.697,21.698,638.65917718679,0
+VAMO.US,D,20160401,000000,21.7546,21.7546,21.7546,21.7546,1064.0967078168,0
+VAMO.US,D,20160404,000000,21.7765,21.7785,21.7168,21.7258,3186.2555485476,0
+VAMO.US,D,20160406,000000,21.3877,21.4693,21.3877,21.4693,885.07098570767,0
+VAMO.US,D,20160407,000000,21.2943,21.2943,21.2943,21.2943,1266.2549670522,0
+VAMO.US,D,20160408,000000,21.341,21.341,21.2277,21.2277,1381.9176526845,0
+VAMO.US,D,20160411,000000,21.4056,21.4415,21.3132,21.3132,829.75404910095,0
+VAMO.US,D,20160412,000000,21.3072,21.3092,21.3072,21.3092,337.93619454294,0
+VAMO.US,D,20160414,000000,21.5329,21.5379,21.5289,21.5379,3160.10572397,0
+VAMO.US,D,20160418,000000,21.5349,21.5349,21.5349,21.5349,185.0602970116,0
+VAMO.US,D,20160419,000000,21.5956,21.5956,21.5667,21.5667,738.2296630789,0
+VAMO.US,D,20160420,000000,21.5777,21.6005,21.5677,21.5677,1159.6441437738,0
+VAMO.US,D,20160421,000000,21.8888,21.8888,21.4603,21.4603,1964.2541307808,0
+VAMO.US,D,20160422,000000,21.2277,21.5956,21.2277,21.5489,2177.4757773376,0
+VAMO.US,D,20160425,000000,21.4415,21.4415,21.3937,21.3937,1142.5461815499,0
+VAMO.US,D,20160426,000000,21.6572,21.6572,21.6412,21.6412,970.56079682716,0
+VAMO.US,D,20160427,000000,21.5827,21.6512,21.5827,21.6412,1915.9775315603,0
+VAMO.US,D,20160428,000000,21.6084,21.6214,21.6044,21.6044,4875.9365212623,0
+VAMO.US,D,20160429,000000,21.6214,21.6214,21.4136,21.4802,2733.6624308562,0
+VAMO.US,D,20160502,000000,21.4902,21.5339,21.4305,21.5339,2894.5844282576,0
+VAMO.US,D,20160503,000000,21.4902,21.4902,21.4902,21.4902,183.04877204409,0
+VAMO.US,D,20160504,000000,21.3877,21.4415,21.3788,21.4415,2042.703604514,0
+VAMO.US,D,20160505,000000,21.5289,21.5289,21.5289,21.5289,1715.8307972924,0
+VAMO.US,D,20160506,000000,21.3043,21.3957,21.3043,21.3957,3228.4975728655,0
+VAMO.US,D,20160510,000000,21.4543,21.4553,21.4215,21.4553,812.65608687705,0
+VAMO.US,D,20160511,000000,21.4315,21.4315,21.3003,21.3003,636.64765221927,0
+VAMO.US,D,20160512,000000,21.2565,21.2585,21.1958,21.1958,941.39368479816,0
+VAMO.US,D,20160513,000000,21.2128,21.2306,21.2128,21.2277,1226.0244677019,0
+VAMO.US,D,20160516,000000,21.6044,21.6044,21.16,21.17,3543.301230282,0
+VAMO.US,D,20160517,000000,21.1183,21.1183,20.8777,20.9483,1116.3963569722,0
+VAMO.US,D,20160520,000000,21.0795,21.1034,21.0795,21.1034,1225.0187052182,0
+VAMO.US,D,20160523,000000,21,21.1511,21,21.1412,760.3564377216,0
+VAMO.US,D,20160524,000000,21.2665,21.2665,21.2665,21.2665,102.58777334339,0
+VAMO.US,D,20160531,000000,21.2426,21.2426,21.2426,21.2426,258.48095832599,0
+VAMO.US,D,20160603,000000,21.2784,21.2784,21.2754,21.2764,745.27000046521,0
+VAMO.US,D,20160606,000000,21.3678,21.3678,21.3678,21.3678,261.49824577727,0
+VAMO.US,D,20160607,000000,21.2565,21.4563,21.2565,21.4563,586.35952803134,0
+VAMO.US,D,20160608,000000,21.4166,21.4603,21.4166,21.4603,211.21012158933,0
+VAMO.US,D,20160609,000000,21.5379,21.5379,21.519,21.519,1218.9841303156,0
+VAMO.US,D,20160613,000000,21.3321,21.3321,21.3232,21.3232,225.29079636195,0
+VAMO.US,D,20160615,000000,21.2894,21.2894,21.2894,21.2894,306.75755754641,0
+VAMO.US,D,20160617,000000,21.3232,21.3232,21.2665,21.2665,330.89585715662,0
+VAMO.US,D,20160620,000000,21.1988,21.3977,21.1988,21.3977,2407.7953861184,0
+VAMO.US,D,20160622,000000,21.4136,21.4136,21.3977,21.4136,710.06831353366,0
+VAMO.US,D,20160623,000000,21.3877,21.4136,21.3877,21.4136,382.18974382831,0
+VAMO.US,D,20160624,000000,21.0667,21.0667,21.0667,21.0667,163.93928485267,0
+VAMO.US,D,20160628,000000,20.8607,20.8995,20.8607,20.8995,1397.0040899408,0
+VAMO.US,D,20160629,000000,21.0299,21.0517,20.9483,21.0517,5285.2818521521,0
+VAMO.US,D,20160630,000000,21.0765,21.1123,21.0597,21.1093,2417.853010956,0
+VAMO.US,D,20160701,000000,21.2595,21.2874,21.2306,21.2784,13621.041317545,0
+VAMO.US,D,20160705,000000,20.9841,21.1163,20.9841,20.9841,6372.5110970953,0
+VAMO.US,D,20160706,000000,21.0974,21.1093,21.0517,21.1034,3572.468342311,0
+VAMO.US,D,20160707,000000,21.166,21.2386,21.0964,21.164,2149.3144277924,0
+VAMO.US,D,20160708,000000,21.3062,21.3062,21.2496,21.2973,743.25847549769,0
+VAMO.US,D,20160711,000000,21.5409,21.5409,21.4305,21.5041,2846.3078290372,0
+VAMO.US,D,20160712,000000,21.6542,21.6542,21.6542,21.6542,183.04877204409,0
+VAMO.US,D,20160714,000000,21.6731,21.6731,21.6731,21.6731,132.76064785615,0
+VAMO.US,D,20160718,000000,21.6343,21.7298,21.6343,21.6343,530.03682894084,0
+VAMO.US,D,20160722,000000,21.4086,21.6343,21.4086,21.6343,586.35952803134,0
+VAMO.US,D,20160725,000000,21.7765,21.7765,21.7298,21.7298,246.41180852088,0
+VAMO.US,D,20160727,000000,21.7865,21.7865,21.7865,21.7865,838.80591145478,0
+VAMO.US,D,20160728,000000,21.5985,21.6622,21.5985,21.6622,548.1405536485,0
+VAMO.US,D,20160802,000000,21.5727,21.5985,21.5727,21.5985,543.11174122971,0
+VAMO.US,D,20160805,000000,21.5807,21.5807,21.5807,21.5807,2177.4757773376,0
+VAMO.US,D,20160808,000000,21.6074,21.6701,21.6074,21.6701,476.73141730163,0
+VAMO.US,D,20160809,000000,21.7258,21.7258,21.7258,21.7258,279.60197048493,0
+VAMO.US,D,20160811,000000,21.7198,21.7198,21.683,21.7198,891.10556061023,0
+VAMO.US,D,20160812,000000,21.683,21.683,21.683,21.683,421.41448069491,0
+VAMO.US,D,20160815,000000,21.7298,21.7298,21.7198,21.7298,3182.2324986126,0
+VAMO.US,D,20160817,000000,21.6244,21.7019,21.6244,21.6244,1376.8888402656,0
+VAMO.US,D,20160818,000000,21.8054,21.8054,21.8054,21.8054,168.96809727146,0
+VAMO.US,D,20160822,000000,21.6442,21.7666,21.6442,21.7666,710.06831353366,0
+VAMO.US,D,20160823,000000,21.7865,21.7865,21.7865,21.7865,426.4432931137,0
+VAMO.US,D,20160824,000000,21.7666,21.9475,21.7666,21.8402,951.45130963575,0
+VAMO.US,D,20160829,000000,21.8571,21.9187,21.8571,21.9187,519.97920410326,0
+VAMO.US,D,20160830,000000,21.9515,21.9515,21.9515,21.9515,270.55010813109,0
+VAMO.US,D,20160831,000000,22.0141,22.0141,22.0141,22.0141,395.26465611718,0
+VAMO.US,D,20160901,000000,21.7666,21.7666,21.7666,21.7666,451.58735520767,0
+VAMO.US,D,20160902,000000,21.8799,21.9087,21.8799,21.9087,968.54927185965,0
+VAMO.US,D,20160906,000000,21.9575,21.9664,21.9575,21.9664,308.76908251393,0
+VAMO.US,D,20160907,000000,22.0221,22.1284,22.0221,22.0887,1425.1654394861,0
+VAMO.US,D,20160908,000000,22.1543,22.1543,22.045,22.0788,609.49206515778,0
+VAMO.US,D,20160909,000000,22.0221,22.0221,22.0221,22.0221,1098.2926322645,0
+VAMO.US,D,20160912,000000,21.7397,21.8163,21.7198,21.8163,1764.1073965128,0
+VAMO.US,D,20160913,000000,21.7566,21.7566,21.7566,21.7566,299.7172201601,0
+VAMO.US,D,20160914,000000,21.6244,21.6244,21.5319,21.5319,1755.055534159,0
+VAMO.US,D,20160916,000000,21.7566,21.7566,21.7566,21.7566,435.49515546753,0
+VAMO.US,D,20160919,000000,21.9087,21.9087,21.9087,21.9087,275.57892054989,0
+VAMO.US,D,20160920,000000,21.8759,21.8998,21.7875,21.7974,1895.8622818851,0
+VAMO.US,D,20160921,000000,21.8133,21.863,21.7397,21.8521,8516.7967124689,0
+VAMO.US,D,20160922,000000,22.0599,22.1553,22.0499,22.1553,2080.9225788968,0
+VAMO.US,D,20160923,000000,22.1553,22.1553,22.0121,22.0887,1073.1485701706,0
+VAMO.US,D,20160926,000000,21.9107,21.9933,21.9107,21.9933,481.76022972043,0
+VAMO.US,D,20160927,000000,21.9644,21.9744,21.9644,21.9644,453.59888017519,0
+VAMO.US,D,20160929,000000,22.1364,22.1364,21.9843,22.0689,1685.6579227797,0
+VAMO.US,D,20160930,000000,21.9565,22.0877,21.9425,22.0629,1826.4646705058,0
+VAMO.US,D,20161003,000000,22.0689,22.1274,22.0689,22.1274,1003.7509587912,0
+VAMO.US,D,20161004,000000,22.1176,22.1176,21.9515,22.0689,4465.5854278887,0
+VAMO.US,D,20161005,000000,22.1364,22.221,22.1364,22.1464,4700.9338490882,0
+VAMO.US,D,20161006,000000,21.9843,22.1553,21.9843,22.1553,4382.1071417368,0
+VAMO.US,D,20161007,000000,21.9575,22.0689,21.9575,22.042,5524.6533232867,0
+VAMO.US,D,20161010,000000,22.1533,22.1563,22.0798,22.0798,995.70485892114,0
+VAMO.US,D,20161011,000000,22.1364,22.1364,22.1364,22.1364,521.99072907077,0
+VAMO.US,D,20161012,000000,22.0689,22.0689,22.0689,22.0689,270.55010813109,0
+VAMO.US,D,20161013,000000,21.9197,21.9276,21.9197,21.9217,1159.6441437738,0
+VAMO.US,D,20161014,000000,21.8432,21.9177,21.8432,21.9027,1160.6499062576,0
+VAMO.US,D,20161017,000000,21.8908,22.0002,21.8908,21.9326,1515.6840630244,0
+VAMO.US,D,20161018,000000,22.0022,22.0022,21.8709,21.8809,10410.647469386,0
+VAMO.US,D,20161020,000000,21.7845,21.8511,21.7079,21.7178,2023.5941173226,0
+VAMO.US,D,20161024,000000,21.4524,21.8143,21.4424,21.69,4322.767155195,0
+VAMO.US,D,20161025,000000,21.5956,21.5956,21.5787,21.5867,2410.8126735697,0
+VAMO.US,D,20161026,000000,21.3788,21.3788,21.3788,21.3788,1009.7855336937,0
+VAMO.US,D,20161027,000000,21.1889,21.1889,21.1889,21.1889,915.24386022044,0
+VAMO.US,D,20161028,000000,21.3102,21.3132,21.3102,21.3132,1020.8489210151,0
+VAMO.US,D,20161031,000000,21.1034,21.1034,21.1034,21.1034,1532.7820252483,0
+VAMO.US,D,20161101,000000,21.2565,21.2724,21.17,21.1869,2791.9966549142,0
+VAMO.US,D,20161102,000000,21.0667,21.1889,21.0667,21.1034,1781.2053587367,0
+VAMO.US,D,20161103,000000,21.0667,21.1034,20.9443,20.9443,5971.2118660755,0
+VAMO.US,D,20161104,000000,21.0179,21.0755,21.0179,21.0755,1834.5107703759,0
+VAMO.US,D,20161107,000000,21.2854,21.2854,21.0844,21.2754,4966.4551448006,0
+VAMO.US,D,20161108,000000,21.1222,21.1988,21.0944,21.1412,2778.9217426253,0
+VAMO.US,D,20161109,000000,21.341,21.341,21.2227,21.2227,1324.5891911102,0
+VAMO.US,D,20161110,000000,21.5299,21.5867,21.4911,21.5867,612.50935260906,0
+VAMO.US,D,20161111,000000,22.0977,22.1543,22.0977,22.1543,795.55812465315,0
+VAMO.US,D,20161114,000000,22.3672,22.3919,22.3672,22.3919,1103.3214446833,0
+VAMO.US,D,20161115,000000,22.4566,22.5133,22.4377,22.5053,6700.3896668006,0
+VAMO.US,D,20161116,000000,22.5222,22.5222,22.4078,22.4854,6378.5456719978,0
+VAMO.US,D,20161117,000000,22.4009,22.6087,22.4009,22.5899,3056.5121881427,0
+VAMO.US,D,20161118,000000,22.6277,22.6664,22.6277,22.6474,5695.6329455257,0
+VAMO.US,D,20161121,000000,22.6474,22.6474,22.5879,22.5879,532.04835390836,0
+VAMO.US,D,20161122,000000,22.7608,22.8832,22.7101,22.8832,6793.9255777902,0
+VAMO.US,D,20161123,000000,22.9129,22.9975,22.7728,22.9776,3333.0968711764,0
+VAMO.US,D,20161125,000000,23.0253,23.0551,23.0154,23.0551,1199.8746431241,0
+VAMO.US,D,20161128,000000,23.0074,23.0074,22.8155,22.8155,2122.1588407309,0
+VAMO.US,D,20161129,000000,22.9298,22.9686,22.9129,22.9129,3769.5977891277,0
+VAMO.US,D,20161130,000000,22.9497,22.9497,22.7041,22.724,7744.3711249422,0
+VAMO.US,D,20161201,000000,22.6753,22.6753,22.5322,22.5322,3729.3672897773,0
+VAMO.US,D,20161202,000000,22.5511,22.569,22.4854,22.5133,3371.3158455592,0
+VAMO.US,D,20161205,000000,22.7419,22.7519,22.6673,22.733,3243.5840101219,0
+VAMO.US,D,20161206,000000,22.7608,22.9159,22.6852,22.9159,1231.0532801206,0
+VAMO.US,D,20161207,000000,22.9587,23.1119,22.9587,23.1019,9548.7090208053,0
+VAMO.US,D,20161208,000000,23.1119,23.3296,23.1119,23.2719,2433.9452106961,0
+VAMO.US,D,20161209,000000,23.3097,23.3097,23.1198,23.2072,3676.0618781381,0
+VAMO.US,D,20161212,000000,23.2261,23.2351,23.0074,23.0731,2238.8272888469,0
+VAMO.US,D,20161213,000000,23.1685,23.1685,22.9776,22.9776,6748.6662660211,0
+VAMO.US,D,20161214,000000,22.9031,22.9587,22.7768,22.8066,6556.5656316231,0
+VAMO.US,D,20161215,000000,22.8832,23.0452,22.8832,22.8832,5223.9303406428,0
+VAMO.US,D,20161219,000000,22.9587,22.9587,21.7746,22.9129,5086.1408803679,0
+VAMO.US,D,20161220,000000,23.0452,23.0651,22.9875,23.0551,8279.4367663018,0
+VAMO.US,D,20161221,000000,23.1019,23.1198,23.1019,23.1198,2875.4749410662,0
+VAMO.US,D,20161222,000000,22.9298,22.9298,22.8344,22.8404,4553.0867639757,0
+VAMO.US,D,20161223,000000,22.9398,22.9398,22.9129,22.9209,366.09754408817,0
+VAMO.US,D,20161227,000000,23.1278,23.1278,22.9825,23.0233,8615.3614358772,0
+VAMO.US,D,20161228,000000,23.0721,23.0721,22.9011,22.9109,1599.1623491764,0
+VAMO.US,D,20161229,000000,22.9766,22.9766,22.9011,22.9109,1968.2771807158,0
+VAMO.US,D,20161230,000000,22.8563,22.8812,22.6962,22.8613,5880.6932425373,0
+VAMO.US,D,20170103,000000,23.0134,23.0233,22.5879,22.8414,7643.7948765663,0
+VAMO.US,D,20170104,000000,22.9855,23.1278,22.9855,22.9855,3641.8659536903,0
+VAMO.US,D,20170105,000000,23.0641,23.0641,23.0641,23.0641,512.93886671695,0
+VAMO.US,D,20170106,000000,22.8613,22.8613,22.8613,22.8613,202.15825923551,0
+VAMO.US,D,20170109,000000,22.7121,22.732,22.6644,22.6733,4126.6434708621,0
+VAMO.US,D,20170110,000000,22.6932,22.8414,22.6912,22.8136,6259.8656989143,0
+VAMO.US,D,20170111,000000,22.8514,22.9011,22.8414,22.8613,3631.8083288527,0
+VAMO.US,D,20170112,000000,22.7032,22.7032,22.5769,22.5769,2522.4523092669,0
+VAMO.US,D,20170113,000000,22.8235,22.8235,22.7499,22.7499,1100.3041572321,0
+VAMO.US,D,20170117,000000,22.732,22.732,22.4775,22.5401,5514.5956984491,0
+VAMO.US,D,20170118,000000,22.5958,22.6554,22.5958,22.6127,3349.1890709165,0
+VAMO.US,D,20170119,000000,22.6842,22.6842,22.5123,22.5401,2720.5875185673,0
+VAMO.US,D,20170120,000000,22.6932,22.6932,22.5789,22.6157,1490.5400009304,0
+VAMO.US,D,20170123,000000,22.6733,22.6733,22.5123,22.5312,3745.4594895175,0
+VAMO.US,D,20170124,000000,22.7867,22.9477,22.722,22.9477,10792.837213215,0
+VAMO.US,D,20170125,000000,23.1128,23.1467,22.9378,23.0999,4884.9883836162,0
+VAMO.US,D,20170126,000000,23.1268,23.1367,22.9716,22.9716,3610.6873166938,0
+VAMO.US,D,20170127,000000,22.9726,22.9726,22.9378,22.9567,2531.5041716207,0
+VAMO.US,D,20170130,000000,23.0631,23.0631,22.5202,22.559,2725.6163309861,0
+VAMO.US,D,20170131,000000,22.559,22.6832,22.4735,22.4934,2716.5644686323,0
+VAMO.US,D,20170201,000000,22.5919,22.7439,22.5919,22.7439,1012.8028211451,0
+VAMO.US,D,20170202,000000,22.7499,22.7678,22.74,22.7678,1459.3613639339,0
+VAMO.US,D,20170203,000000,22.7768,22.8941,22.7678,22.8613,5704.6848078795,0
+VAMO.US,D,20170206,000000,22.8911,22.9109,22.7588,22.7588,9340.5161866672,0
+VAMO.US,D,20170207,000000,22.7768,22.7768,22.6446,22.6446,561.21546593737,0
+VAMO.US,D,20170208,000000,22.6157,22.6544,22.5879,22.6257,3417.5809198122,0
+VAMO.US,D,20170209,000000,22.8136,22.8712,22.8136,22.8712,1893.8507569177,0
+VAMO.US,D,20170210,000000,22.7678,22.9378,22.7499,22.7499,2745.7315806613,0
+VAMO.US,D,20170213,000000,23.1049,23.1049,22.8573,22.8613,8618.3787233285,0
+VAMO.US,D,20170214,000000,22.7499,22.7499,22.7499,22.7499,673.86086411834,0
+VAMO.US,D,20170215,000000,22.7499,22.8514,22.7499,22.8414,3689.136790427,0
+VAMO.US,D,20170216,000000,22.8136,22.8136,22.6217,22.722,1932.0697313005,0
+VAMO.US,D,20170217,000000,22.722,22.74,22.6544,22.6832,4605.3864131312,0
+VAMO.US,D,20170221,000000,22.7032,22.7678,22.6356,22.7588,2960.9647521857,0
+VAMO.US,D,20170222,000000,22.7946,22.7946,22.732,22.7588,3332.0911086926,0
+VAMO.US,D,20170223,000000,22.6544,22.6544,22.4605,22.4605,1713.8192723249,0
+VAMO.US,D,20170224,000000,22.4934,22.4934,22.4546,22.4635,556.18665351857,0
+VAMO.US,D,20170227,000000,22.4934,22.5123,22.4934,22.5123,605.46901522275,0
+VAMO.US,D,20170228,000000,22.5123,22.5123,22.5123,22.5123,133.76641033991,0
+VAMO.US,D,20170301,000000,22.5123,22.732,22.5123,22.6257,1597.1508242089,0
+VAMO.US,D,20170302,000000,22.7121,22.74,22.5202,22.5202,3701.2059402321,0
+VAMO.US,D,20170303,000000,22.4456,22.4456,22.3801,22.3801,2452.0489354038,0
+VAMO.US,D,20170306,000000,22.3801,22.3801,22.1533,22.3035,2102.0435910558,0
+VAMO.US,D,20170307,000000,22.2836,22.3124,22.1712,22.2468,14680.109212942,0
+VAMO.US,D,20170308,000000,22.2,22.2,22.1364,22.1364,1726.8941846137,0
+VAMO.US,D,20170309,000000,22.0729,22.0729,22.038,22.038,544.11750371347,0
+VAMO.US,D,20170310,000000,22.0559,22.1244,22.047,22.1244,4411.2742537658,0
+VAMO.US,D,20170313,000000,22.1871,22.2279,22.0957,22.2,1807.3551833144,0
+VAMO.US,D,20170314,000000,22.1244,22.1344,21.9863,21.9903,5895.7796797936,0
+VAMO.US,D,20170315,000000,22.2558,22.3801,22.2279,22.3801,2031.6402171926,0
+VAMO.US,D,20170316,000000,22.2,22.4934,22.2,22.4158,20803.191214065,0
+VAMO.US,D,20170317,000000,22.4078,22.4078,22.3224,22.3889,1696.7213101009,0
+VAMO.US,D,20170320,000000,22.208,22.4078,22.2,22.3701,4706.9684239908,0
+VAMO.US,D,20170321,000000,22.2936,22.2936,22.0211,22.0211,2522.4523092669,0
+VAMO.US,D,20170322,000000,21.9903,21.9903,21.8014,21.8114,1446.286451645,0
+VAMO.US,D,20170323,000000,22.038,22.042,21.9634,22.042,1466.4017013202,0
+VAMO.US,D,20170324,000000,21.9903,21.9903,21.9773,21.9773,2320.2940500314,0
+VAMO.US,D,20170327,000000,21.9903,21.9903,21.9903,21.9903,0,0
+VAMO.US,D,20170328,000000,22.0042,22.0907,21.8163,22.0907,2351.4726870279,0
+VAMO.US,D,20170329,000000,22.0619,22.1573,22.0519,22.0519,2338.397774739,0
+VAMO.US,D,20170330,000000,22.2796,22.3284,22.2647,22.3184,2050.7497043841,0
+VAMO.US,D,20170331,000000,22.2896,22.4297,22.0907,22.3662,2585.8153457437,0
+VAMO.US,D,20170403,000000,22.6504,22.6504,21.9793,21.9793,1757.0670591264,0
+VAMO.US,D,20170404,000000,22.1921,22.1921,22.1921,22.1921,673.86086411834,0
+VAMO.US,D,20170405,000000,21.9773,22.1941,21.9773,21.9863,2813.1176670731,0
+VAMO.US,D,20170406,000000,21.9595,22.0977,21.9595,22.0907,1140.5346565824,0
+VAMO.US,D,20170407,000000,22.2339,22.2607,22.1493,22.2319,2511.3889219456,0
+VAMO.US,D,20170410,000000,22.3472,22.3472,22.0719,22.2607,2766.8525928203,0
+VAMO.US,D,20170411,000000,22.205,22.3761,22.1304,22.3761,1814.3955207007,0
+VAMO.US,D,20170412,000000,22.2239,22.2239,22.0619,22.1007,3082.6620127205,0
+VAMO.US,D,20170413,000000,21.9395,22.0042,21.9207,21.9207,2030.6344547089,0
+VAMO.US,D,20170417,000000,21.7298,21.9017,21.7,21.8163,11440.548252755,0
+VAMO.US,D,20170418,000000,21.9773,22.0241,21.9207,21.9674,2829.2098668133,0
+VAMO.US,D,20170419,000000,21.9306,22.1672,21.9306,22.0738,1599.1623491764,0
+VAMO.US,D,20170420,000000,22.2995,22.2995,22.1871,22.2995,2496.3024846892,0
+VAMO.US,D,20170421,000000,22.3085,22.3085,22.3085,22.3085,359.05720670186,0
+VAMO.US,D,20170424,000000,22.1444,22.5043,22.1444,22.3373,1410.0790022297,0
+VAMO.US,D,20170425,000000,22.5749,22.737,22.4993,22.737,874.00759838633,0
+VAMO.US,D,20170426,000000,22.728,22.8255,22.728,22.8255,1235.0763300557,0
+VAMO.US,D,20170427,000000,22.6217,22.6992,22.6217,22.6992,1522.7244004107,0
+VAMO.US,D,20170428,000000,22.8096,22.8096,22.5173,22.6504,1414.1020521648,0
+VAMO.US,D,20170501,000000,22.5173,22.5551,22.4695,22.4993,2332.3631998365,0
+VAMO.US,D,20170502,000000,22.5551,22.5551,22.4695,22.4695,2645.1553322854,0
+VAMO.US,D,20170503,000000,22.4795,22.4795,22.4795,22.4795,714.09136346869,0
+VAMO.US,D,20170504,000000,22.4417,22.4795,22.2458,22.3622,3254.6473974432,0
+VAMO.US,D,20170505,000000,22.3472,22.3472,22.3472,22.3472,292.67688277379,0
+VAMO.US,D,20170508,000000,22.4993,22.4993,22.2697,22.3284,3259.676209862,0
+VAMO.US,D,20170509,000000,22.4894,22.4894,22.3284,22.3284,1469.4189887715,0
+VAMO.US,D,20170510,000000,22.4795,22.4795,22.3572,22.4795,2496.3024846892,0
+VAMO.US,D,20170511,000000,22.4795,22.4795,22.4168,22.4795,1344.7044407854,0
+VAMO.US,D,20170512,000000,22.2339,22.4317,22.1911,22.1961,7606.5816646672,0
+VAMO.US,D,20170515,000000,22.3989,22.3989,22.3284,22.3472,1162.6614312251,0
+VAMO.US,D,20170516,000000,22.0519,22.3472,22.0519,22.2339,8055.1517324237,0
+VAMO.US,D,20170517,000000,22.0758,22.0758,21.8163,21.8163,2667.2821069281,0
+VAMO.US,D,20170518,000000,21.7198,21.7666,21.7198,21.7666,918.26114767172,0
+VAMO.US,D,20170519,000000,21.9256,22.0738,21.9256,22.0738,1068.1197577517,0
+VAMO.US,D,20170522,000000,22.043,22.0808,21.9336,21.9336,2303.1960878075,0
+VAMO.US,D,20170523,000000,22.0022,22.049,21.9863,21.9863,1898.8795693365,0
+VAMO.US,D,20170524,000000,21.8639,22.1861,21.8639,22.0559,2341.4150621903,0
+VAMO.US,D,20170525,000000,22.214,22.214,22.043,22.1324,4387.1359541555,0
+VAMO.US,D,20170526,000000,22.0241,22.0241,22.0241,22.0241,255.46367087472,0
+VAMO.US,D,20170530,000000,21.9644,21.9644,21.9177,21.9177,614.52087757658,0
+VAMO.US,D,20170531,000000,22.3085,22.3085,21.8163,21.8163,8934.1881432288,0
+VAMO.US,D,20170601,000000,21.8839,22.0619,21.8839,22.0619,3468.8748064839,0
+VAMO.US,D,20170602,000000,22.2548,22.2558,22.1007,22.1007,1537.810837667,0
+VAMO.US,D,20170605,000000,22.207,22.207,22.038,22.038,572.27885325871,0
+VAMO.US,D,20170606,000000,21.8639,22.0171,21.8639,21.9893,2024.5998798063,0
+VAMO.US,D,20170607,000000,21.9495,21.9734,21.9107,21.9336,1357.7793530743,0
+VAMO.US,D,20170608,000000,21.9336,21.9336,21.9336,21.9336,0,0
+VAMO.US,D,20170609,000000,22.4118,22.5551,22.3949,22.4217,3735.4018646799,0
+VAMO.US,D,20170612,000000,22.2607,22.2607,22.2607,22.2607,0,0
+VAMO.US,D,20170613,000000,22.5551,22.5551,22.5123,22.5123,864.9557360325,0
+VAMO.US,D,20170614,000000,22.4118,22.4695,22.4118,22.4645,679.8954390209,0
+VAMO.US,D,20170615,000000,22.3662,22.3662,22.0519,22.0619,1599.1623491764,0
+VAMO.US,D,20170616,000000,22.1742,22.1742,22.1493,22.1493,485.78327965546,0
+VAMO.US,D,20170619,000000,21.9595,22.1861,21.9595,22.1672,1199.8746431241,0
+VAMO.US,D,20170620,000000,22.043,22.043,21.8839,21.9575,1318.5546162076,0
+VAMO.US,D,20170621,000000,21.9773,21.9773,21.8968,21.8968,3721.3211899072,0
+VAMO.US,D,20170622,000000,21.8163,21.8213,21.8163,21.8163,1403.0386648434,0
+VAMO.US,D,20170623,000000,21.9495,21.9495,21.8739,21.8739,644.69375208934,0
+VAMO.US,D,20170626,000000,22.0042,22.1394,21.9256,21.9256,1208.9265054779,0
+VAMO.US,D,20170627,000000,22.0062,22.1782,21.9983,22.1176,2124.1703656985,0
+VAMO.US,D,20170628,000000,22.0738,22.0738,22.0738,22.0738,129.74336040488,0
+VAMO.US,D,20170629,000000,22.3443,22.3443,22.3443,22.3443,506.9042918144,0
+VAMO.US,D,20170630,000000,22.206,22.206,22.04,22.04,1947.1561685569,0
+VAMO.US,D,20170703,000000,22.2866,22.4864,22.2866,22.4864,3310.9700965337,0
+VAMO.US,D,20170705,000000,22.1931,22.3353,21.4037,22.2965,5500.5150236765,0
+VAMO.US,D,20170706,000000,22.3443,22.3443,22.3443,22.3443,347.99381938052,0
+VAMO.US,D,20170707,000000,22.3731,22.4188,22.3542,22.4009,22966.586316631,0
+VAMO.US,D,20170710,000000,22.4486,22.4595,22.3919,22.4078,10193.402772895,0
+VAMO.US,D,20170711,000000,22.5431,22.5431,22.4576,22.4576,1325.594953594,0
+VAMO.US,D,20170712,000000,22.5431,22.5431,22.4387,22.5093,2022.5883548388,0
+VAMO.US,D,20170713,000000,22.4665,22.5431,22.4665,22.5431,5486.4343489038,0
+VAMO.US,D,20170714,000000,22.5431,22.562,22.4954,22.4954,17703.431239121,0
+VAMO.US,D,20170717,000000,22.5331,22.6008,22.5331,22.6008,341.95924447797,0
+VAMO.US,D,20170718,000000,22.5819,22.5819,22.4814,22.5232,2047.7324169327,0
+VAMO.US,D,20170719,000000,22.6484,22.7628,22.6484,22.726,3912.4160618214,0
+VAMO.US,D,20170720,000000,23.0173,23.0173,22.6673,22.6962,1254.1858172472,0
+VAMO.US,D,20170721,000000,22.6673,22.6673,22.6673,22.6673,119.68573556729,0
+VAMO.US,D,20170724,000000,22.8752,22.8752,22.6574,22.7807,1762.0958715453,0
+VAMO.US,D,20170725,000000,22.8553,22.9179,22.8553,22.9041,500.86971691185,0
+VAMO.US,D,20170726,000000,22.8553,22.8553,22.7648,22.7648,1630.3409861729,0
+VAMO.US,D,20170727,000000,22.735,22.735,22.6287,22.6287,409.3453308898,0
+VAMO.US,D,20170728,000000,22.6962,22.6962,22.5919,22.6574,665.81476424827,0
+VAMO.US,D,20170731,000000,22.5909,22.6008,22.4188,22.5511,6751.6835534723,0
+VAMO.US,D,20170801,000000,22.5819,22.6763,22.5819,22.6763,1730.9172345488,0
+VAMO.US,D,20170802,000000,22.6763,22.6763,22.5411,22.5411,514.95039168447,0
+VAMO.US,D,20170803,000000,22.4864,22.4864,22.4864,22.4864,164.94504733643,0
+VAMO.US,D,20170804,000000,22.5531,22.5819,22.5531,22.5819,624.57850241417,0
+VAMO.US,D,20170807,000000,22.6187,22.6287,22.6187,22.6287,330.89585715662,0
+VAMO.US,D,20170808,000000,22.4188,22.8852,22.4188,22.8852,808.63303694202,0
+VAMO.US,D,20170809,000000,22.6097,22.6097,22.4765,22.562,7901.2700724085,0
+VAMO.US,D,20170810,000000,22.5232,22.5232,22.5232,22.5232,128.73759792111,0
+VAMO.US,D,20170811,000000,22.4765,22.4765,22.3632,22.3632,629.60731483296,0
+VAMO.US,D,20170814,000000,22.4576,22.562,22.4576,22.4914,8220.09677976,0
+VAMO.US,D,20170815,000000,22.5431,22.5431,22.3731,22.3731,971.56655931093,0
+VAMO.US,D,20170816,000000,22.3542,22.4188,22.3542,22.3831,3285.8260344398,0
+VAMO.US,D,20170817,000000,22.3831,22.3831,22.1364,22.1364,611.5035901253,0
+VAMO.US,D,20170818,000000,22.1553,22.1553,22.1464,22.1464,254.45790839095,0
+VAMO.US,D,20170821,000000,22.1057,22.1057,21.9276,21.9276,41606.382428132,0
+VAMO.US,D,20170822,000000,22.0499,22.1642,22.0311,22.1077,10207.483447668,0
+VAMO.US,D,20170823,000000,22.2766,22.2866,22.2299,22.2627,1380.9118902007,0
+VAMO.US,D,20170824,000000,22.3065,22.3492,22.2826,22.2826,1859.6548324699,0
+VAMO.US,D,20170825,000000,22.4088,22.4337,22.3692,22.4337,1094.2695823295,0
+VAMO.US,D,20170828,000000,22.4486,22.4486,22.3909,22.3909,756.33338778656,0
+VAMO.US,D,20170829,000000,22.3065,22.3065,22.2458,22.2826,2140.2625654386,0
+VAMO.US,D,20170830,000000,22.4576,22.4576,22.3731,22.4088,474.71989233412,0
+VAMO.US,D,20170831,000000,22.5232,22.5421,22.4227,22.5421,1404.0444273272,0
+VAMO.US,D,20170901,000000,22.5819,22.5829,22.5063,22.5063,2594.8672080975,0
+VAMO.US,D,20170905,000000,22.6287,22.6287,22.4665,22.4665,780.47168739677,0
+VAMO.US,D,20170906,000000,22.4765,22.4765,22.3254,22.3254,3563.4164799572,0
+VAMO.US,D,20170907,000000,22.211,22.221,22.1692,22.214,2203.6256019154,0
+VAMO.US,D,20170908,000000,22.4486,22.4486,22.2736,22.3244,2783.9505550441,0
+VAMO.US,D,20170911,000000,22.5331,22.5331,22.4009,22.4009,1920.0005814954,0
+VAMO.US,D,20170912,000000,22.6386,22.6386,22.5063,22.6376,869.9845484513,0
+VAMO.US,D,20170913,000000,22.6386,22.6574,22.6386,22.6574,458.62769259398,0
+VAMO.US,D,20170914,000000,22.6962,22.6962,22.6008,22.6484,2666.2763444444,0
+VAMO.US,D,20170915,000000,22.4486,22.6962,22.4486,22.6673,691.964588826,0
+VAMO.US,D,20170918,000000,22.6862,22.9051,22.6862,22.9051,2127.1876531497,0
+VAMO.US,D,20170919,000000,22.8882,22.9607,22.8882,22.9607,822.71371171464,0
+VAMO.US,D,20170920,000000,22.9318,22.9318,22.9119,22.9318,591.38834045013,0
+VAMO.US,D,20170921,000000,22.9706,22.9706,22.8354,22.8354,1481.4881385766,0
+VAMO.US,D,20170922,000000,22.8354,23.0124,22.8354,23.0124,4152.7932954397,0
+VAMO.US,D,20170925,000000,22.9796,22.9796,22.9796,22.9796,215.23317152437,0
+VAMO.US,D,20170926,000000,23.0691,23.085,23.0691,23.085,1284.3586917599,0
+VAMO.US,D,20170927,000000,23.3803,23.3803,23.3803,23.3803,332.90738212414,0
+VAMO.US,D,20170928,000000,23.7163,23.7163,23.26,23.4817,847.8577738086,0
+VAMO.US,D,20170929,000000,23.4817,23.4817,23.4817,23.4817,0,0
+VAMO.US,D,20171002,000000,23.6488,23.6677,23.5543,23.6677,2200.6083144641,0
+VAMO.US,D,20171003,000000,23.7242,23.7242,23.6537,23.6537,411.35685585732,0
+VAMO.US,D,20171004,000000,23.7064,23.7242,23.7064,23.7242,1628.3294612054,0
+VAMO.US,D,20171005,000000,23.7441,23.7441,23.6846,23.6846,1316.5430912402,0
+VAMO.US,D,20171006,000000,23.7064,23.7064,23.6786,23.6786,1367.8369779118,0
+VAMO.US,D,20171009,000000,23.6587,23.6587,23.5722,23.5722,932.34182244434,0
+VAMO.US,D,20171010,000000,23.6388,23.6388,23.597,23.597,909.20928531788,0
+VAMO.US,D,20171011,000000,23.6289,23.6338,23.4687,23.5274,4720.0433362797,0
+VAMO.US,D,20171012,000000,23.6488,23.7014,23.6488,23.7014,304.74603257889,0
+VAMO.US,D,20171013,000000,23.771,23.8008,23.771,23.7909,856.90963616243,0
+VAMO.US,D,20171016,000000,23.5453,23.8008,23.5453,23.5921,3780.661176449,0
+VAMO.US,D,20171017,000000,23.6587,23.6587,23.5921,23.5921,1417.119339616,0
+VAMO.US,D,20171018,000000,23.7441,23.7441,23.6954,23.6954,1609.2199740139,0
+VAMO.US,D,20171019,000000,23.5364,23.5364,23.5364,23.5364,288.65383283875,0
+VAMO.US,D,20171020,000000,23.8665,23.8665,23.8356,23.8356,366.09754408817,0
+VAMO.US,D,20171023,000000,23.8108,23.8108,23.6527,23.6577,2022.5883548388,0
+VAMO.US,D,20171024,000000,23.6587,23.953,23.6587,23.953,1829.4819579571,0
+VAMO.US,D,20171025,000000,23.8864,23.8864,23.61,23.7909,3549.3358051846,0
+VAMO.US,D,20171026,000000,24.0196,24.0196,23.8476,23.8476,582.3364780963,0
+VAMO.US,D,20171027,000000,23.7829,23.8516,23.7819,23.8516,1896.868044369,0
+VAMO.US,D,20171030,000000,23.8108,23.8108,23.5364,23.5364,1167.6902436439,0
+VAMO.US,D,20171031,000000,23.6488,23.7491,23.6488,23.7491,4398.1993414769,0
+VAMO.US,D,20171101,000000,23.5622,23.5622,23.5622,23.5622,137.78946027495,0
+VAMO.US,D,20171102,000000,23.61,23.6378,23.5453,23.5632,2539.5502714908,0
+VAMO.US,D,20171103,000000,23.5632,23.5632,23.5632,23.5632,2711.5356562135,0
+VAMO.US,D,20171106,000000,23.5821,23.6587,23.5821,23.6577,6177.393175246,0
+VAMO.US,D,20171107,000000,23.5821,23.5821,23.4032,23.4101,3565.4280049247,0
+VAMO.US,D,20171108,000000,23.4082,23.4261,23.3853,23.3853,1582.0643869525,0
+VAMO.US,D,20171109,000000,23.4866,23.5553,23.3475,23.4588,5211.8611908377,0
+VAMO.US,D,20171110,000000,23.4767,23.4966,23.4687,23.4687,1867.70093234,0
+VAMO.US,D,20171113,000000,23.3554,23.3554,23.3375,23.3375,764.37948765663,0
+VAMO.US,D,20171114,000000,23.3375,23.3375,23.3375,23.3375,1091.2522948782,0
+VAMO.US,D,20171115,000000,23.4866,23.4866,23.4866,23.4866,220.26198394316,0
+VAMO.US,D,20171116,000000,23.4092,23.4092,23.4092,23.4092,576.30190319375,0
+VAMO.US,D,20171117,000000,23.5364,23.5364,23.5364,23.5364,190.0891094304,0
+VAMO.US,D,20171120,000000,23.6497,23.6905,23.6497,23.6806,2416.8472484722,0
+VAMO.US,D,20171121,000000,23.6806,23.6806,23.6806,23.6806,2567.711621036,0
+VAMO.US,D,20171122,000000,23.9132,23.9132,23.8237,23.8237,455.61040514271,0
+VAMO.US,D,20171124,000000,23.8565,23.8565,23.8526,23.8526,298.71145767634,0
+VAMO.US,D,20171127,000000,23.762,23.7909,23.7521,23.7521,956.48012205455,0
+VAMO.US,D,20171128,000000,24.0017,24.0017,23.8197,23.9629,1412.0905271972,0
+VAMO.US,D,20171129,000000,24.0385,24.0385,24.0385,24.0385,370.12059402321,0
+VAMO.US,D,20171130,000000,24.2105,24.2105,23.8933,23.9102,2390.6974238945,0
+VAMO.US,D,20171201,000000,28.6946,28.6946,23.3853,23.6954,7103.7004227878,0
+VAMO.US,D,20171204,000000,23.9331,23.9331,23.8386,23.8386,877.0248858376,0
+VAMO.US,D,20171205,000000,24.0096,24.0096,24.0096,24.0096,183.04877204409,0
+VAMO.US,D,20171206,000000,23.4131,23.5791,23.4131,23.5553,5736.8692073597,0
+VAMO.US,D,20171207,000000,23.6885,23.7809,23.6856,23.7064,3014.2701638249,0
+VAMO.US,D,20171208,000000,23.7889,23.7889,23.7213,23.7213,651.73408947565,0
+VAMO.US,D,20171211,000000,23.5632,23.7252,23.5632,23.6488,1297.4336040488,0
+VAMO.US,D,20171212,000000,23.6885,23.7014,23.6885,23.6964,1491.5457634142,0
+VAMO.US,D,20171213,000000,23.7153,23.7153,23.7153,23.7153,181.03724707657,0
+VAMO.US,D,20171214,000000,23.6388,23.6388,23.5065,23.5065,1507.6379631543,0
+VAMO.US,D,20171215,000000,23.5553,23.6964,23.5553,23.6786,1988.392430391,0
+VAMO.US,D,20171218,000000,23.8914,23.8953,23.8386,23.8386,6289.0328109433,0
+VAMO.US,D,20171219,000000,23.8864,23.8864,23.8864,23.8864,343.97076944549,0
+VAMO.US,D,20171220,000000,23.6289,23.9828,23.6289,23.9728,3531.2320804768,0
+VAMO.US,D,20171221,000000,23.9451,23.9451,23.8476,23.8476,2285.0923630998,0
+VAMO.US,D,20171222,000000,23.8476,23.8476,23.8476,23.8476,2368.5706492518,0
+VAMO.US,D,20171226,000000,23.8953,24.0196,23.8764,23.9937,3088.6965876231,0
+VAMO.US,D,20171227,000000,23.9252,24.0305,23.9252,24.0305,593.39986541765,0
+VAMO.US,D,20171228,000000,24.0305,24.0305,24.0305,24.0305,719.12017588749,0
+VAMO.US,D,20171229,000000,24.0683,24.0683,23.7352,23.7352,783.48897484804,0
+VAMO.US,D,20180102,000000,24.128,24.128,23.8317,24.0882,9262.0667129341,0
+VAMO.US,D,20180103,000000,24.0643,24.1369,23.9649,24.1369,3743.4479645499,0
+VAMO.US,D,20180104,000000,24.0981,24.117,24.0981,24.117,1226.0244677019,0
+VAMO.US,D,20180105,000000,24.1837,24.2303,24.1837,24.2303,1120.4194069072,0
+VAMO.US,D,20180108,000000,24.1747,24.2602,24.1747,24.2602,6698.3781418331,0
+VAMO.US,D,20180109,000000,24.2701,24.29,24.1081,24.2502,3205.3650357391,0
+VAMO.US,D,20180110,000000,24.1906,24.3845,24.1906,24.3845,7134.8790597844,0
+VAMO.US,D,20180111,000000,24.6679,24.7335,24.4591,24.7335,5617.1834717925,0
+VAMO.US,D,20180112,000000,24.811,24.8876,24.7355,24.7355,2056.7842792866,0
+VAMO.US,D,20180116,000000,24.8021,24.8209,24.3566,24.4591,4262.4214061694,0
+VAMO.US,D,20180117,000000,24.6201,24.8001,24.6201,24.7822,4501.792877304,0
+VAMO.US,D,20180118,000000,24.6858,24.7057,24.6201,24.6778,877.0248858376,0
+VAMO.US,D,20180119,000000,24.7176,25.0108,24.7176,24.9831,16191.770226032,0
+VAMO.US,D,20180122,000000,24.8498,24.9731,24.8498,24.9274,5942.0447540465,0
+VAMO.US,D,20180123,000000,24.8399,24.992,24.8399,24.992,2085.9513913156,0
+VAMO.US,D,20180124,000000,25.0397,25.0397,24.7335,24.7921,4931.253457869,0
+VAMO.US,D,20180125,000000,24.7732,24.7921,24.7732,24.7881,887.08251067519,0
+VAMO.US,D,20180126,000000,24.8687,24.8687,24.8687,24.8687,653.74561444317,0
+VAMO.US,D,20180129,000000,24.7335,24.7921,24.7335,24.7921,1229.0417551531,0
+VAMO.US,D,20180130,000000,24.2303,24.5067,24.2303,24.4681,3276.7741720859,0
+VAMO.US,D,20180131,000000,24.3845,24.3845,24.2303,24.2303,3008.2355889224,0
+VAMO.US,D,20180201,000000,24.4303,24.4303,24.4303,24.4303,140.80674772622,0
+VAMO.US,D,20180202,000000,24.0196,24.0196,23.7073,23.7073,6938.7553754515,0
+VAMO.US,D,20180205,000000,23.6398,23.8128,23.2331,23.2331,2708.5183687623,0
+VAMO.US,D,20180206,000000,26.7051,26.7051,22.9547,23.1953,34887.889036623,0
+VAMO.US,D,20180207,000000,23.6398,23.6398,23.251,23.2898,1641.4043734943,0
+VAMO.US,D,20180208,000000,23.5563,23.5563,23.261,23.261,3907.3872494027,0
+VAMO.US,D,20180209,000000,23.2709,23.4042,22.6803,22.9766,2286.0981255836,0
+VAMO.US,D,20180212,000000,22.9935,23.1656,22.9935,23.1656,1223.0071802506,0
+VAMO.US,D,20180213,000000,23.2132,23.3186,23.2132,23.3186,13149.338712662,0
+VAMO.US,D,20180214,000000,23.3186,23.7073,23.3186,23.6895,2189.5449271428,0
+VAMO.US,D,20180215,000000,23.5931,23.7163,23.5931,23.7163,1365.8254529444,0
+VAMO.US,D,20180216,000000,23.7611,23.8536,23.7611,23.8536,367.10330657193,0
+VAMO.US,D,20180220,000000,23.9748,24.3795,23.5175,23.5175,391435.71834151,0
+VAMO.US,D,20180221,000000,23.6209,23.9252,23.6209,23.7163,105669.42959363,0
+VAMO.US,D,20180222,000000,23.8406,23.9441,23.7163,23.7163,57923.872964632,0
+VAMO.US,D,20180223,000000,23.9937,23.9937,23.6497,23.7352,114992.84781807,0
+VAMO.US,D,20180226,000000,23.9549,23.9649,23.6895,23.7969,91998.100151894,0
+VAMO.US,D,20180227,000000,23.8973,23.8973,23.4221,23.4598,53270.209952281,0
+VAMO.US,D,20180228,000000,23.5563,23.5931,23.1665,23.1665,33906.264852474,0
+VAMO.US,D,20180301,000000,23.3087,23.4498,23.1357,23.3087,24824.229624133,0
+VAMO.US,D,20180302,000000,23.1993,23.4976,23.1168,23.4916,26682.878694119,0
+VAMO.US,D,20180305,000000,23.5175,23.5463,23.1864,23.428,25012.307208595,0
+VAMO.US,D,20180306,000000,23.601,23.601,23.3156,23.597,14781.691223802,0
+VAMO.US,D,20180307,000000,23.3952,23.7352,23.3952,23.7163,26731.15529334,0
+VAMO.US,D,20180308,000000,23.7531,23.7531,23.5463,23.6497,6692.3435669306,0
+VAMO.US,D,20180309,000000,23.6497,23.9441,23.6497,23.9232,38876.74304721,0
+VAMO.US,D,20180312,000000,24.0782,24.0782,23.9063,23.9549,20985.234223626,0
+VAMO.US,D,20180313,000000,24.0683,24.1071,23.8257,23.8257,16901.838539566,0
+VAMO.US,D,20180314,000000,24.1926,24.1926,23.6915,23.7073,15300.664665422,0
+VAMO.US,D,20180315,000000,23.6895,23.7471,23.6328,23.6856,10300.013596173,0
+VAMO.US,D,20180316,000000,23.6895,23.8784,23.6895,23.8297,5821.3532559955,0
+VAMO.US,D,20180319,000000,23.9063,23.9152,23.6895,23.8585,25604.70131153,0
+VAMO.US,D,20180320,000000,24.0206,24.0206,23.8685,23.8685,11810.668846779,0
+VAMO.US,D,20180321,000000,23.8784,24.1648,23.8784,24.1081,10554.471504564,0
+VAMO.US,D,20180322,000000,24.0981,24.0981,23.6895,23.6895,10635.938265748,0
+VAMO.US,D,20180323,000000,23.8317,23.8317,23.4498,23.4498,40191.274613482,0
+VAMO.US,D,20180326,000000,23.5831,23.6398,23.4131,23.5931,41246.319458946,0
+VAMO.US,D,20180327,000000,23.4876,23.6895,23.4598,23.4697,10535.362017373,0
+VAMO.US,D,20180328,000000,23.5284,23.5383,23.3485,23.3952,10823.010087727,0
+VAMO.US,D,20180329,000000,23.3952,23.6667,23.3952,23.5742,9185.6287641684,0
+VAMO.US,D,20180402,000000,23.5841,23.597,23.4508,23.5185,17703.431239121,0
+VAMO.US,D,20180403,000000,23.4419,23.7362,23.4419,23.6408,23470.473320994,0
+VAMO.US,D,20180404,000000,23.5383,23.7272,23.3564,23.7272,5421.0597874595,0
+VAMO.US,D,20180405,000000,23.4608,23.764,23.4608,23.7501,7913.3392222136,0
+VAMO.US,D,20180406,000000,23.8327,23.8327,23.5383,23.6607,10104.895674324,0
+VAMO.US,D,20180409,000000,23.5841,23.7123,23.5801,23.6219,8576.1366990107,0
+VAMO.US,D,20180410,000000,23.8038,23.8138,23.5841,23.8038,7784.6016242925,0
+VAMO.US,D,20180411,000000,23.612,23.8794,23.612,23.8138,3863.1337001173,0
+VAMO.US,D,20180412,000000,23.779,23.9152,23.774,23.8695,14790.743086156,0
+VAMO.US,D,20180413,000000,23.8327,23.8347,23.77,23.8138,6750.6777909886,0
+VAMO.US,D,20180416,000000,23.8327,23.9142,23.8227,23.9142,2992.1433891823,0
+VAMO.US,D,20180417,000000,23.8138,23.9003,23.8138,23.9003,6215.6121496289,0
+VAMO.US,D,20180418,000000,23.8794,24.1001,23.8794,24.0136,7715.2040129132,0
+VAMO.US,D,20180419,000000,23.9162,24.0424,23.9162,23.9559,3266.7165472483,0
+VAMO.US,D,20180420,000000,24.2046,24.2046,23.9162,23.9162,4994.6164943459,0
+VAMO.US,D,20180423,000000,23.9857,23.9857,23.8794,23.9559,14673.068875556,0
+VAMO.US,D,20180424,000000,23.9559,24.0822,23.9162,23.9808,13113.131263247,0
+VAMO.US,D,20180425,000000,23.9262,24.0902,23.9262,24.0703,4015.0038351649,0
+VAMO.US,D,20180426,000000,23.9162,23.9937,23.9162,23.9162,6808.0062525628,0
+VAMO.US,D,20180427,000000,23.9162,23.9659,23.8227,23.9262,13792.020939783,0
+VAMO.US,D,20180430,000000,24.1767,24.1767,23.9361,23.9361,15998.663829149,0
+VAMO.US,D,20180501,000000,23.9162,23.9162,23.7272,23.8983,8338.7767528435,0
+VAMO.US,D,20180502,000000,23.6607,23.9559,23.6607,23.9559,19495.699985179,0
+VAMO.US,D,20180503,000000,23.8695,23.9461,23.8496,23.8884,7965.6388713691,0
+VAMO.US,D,20180504,000000,23.8227,23.8983,23.8227,23.8426,5954.1139038517,0
+VAMO.US,D,20180507,000000,23.8227,23.951,23.8227,23.9361,5646.3505838215,0
+VAMO.US,D,20180508,000000,23.8327,24.0613,23.8327,24.0613,4933.2649828365,0
+VAMO.US,D,20180509,000000,24.0136,24.1389,24.0136,24.0136,5837.4454557356,0
+VAMO.US,D,20180510,000000,24.0136,24.1578,24.0136,24.0663,18650.859498822,0
+VAMO.US,D,20180511,000000,24.0136,24.2413,24.0136,24.2413,2650.1841447043,0
+VAMO.US,D,20180514,000000,24.2046,24.3865,24.2046,24.3198,12475.477848543,0
+VAMO.US,D,20180515,000000,24.2423,24.4521,24.2423,24.3596,5230.9706780291,0
+VAMO.US,D,20180516,000000,24.5833,24.7186,24.5435,24.7087,8555.0156868517,0
+VAMO.US,D,20180517,000000,24.7286,24.9105,24.6589,24.8916,16042.917378435,0
+VAMO.US,D,20180518,000000,24.7762,24.9105,24.7762,24.8647,1723.8768971625,0
+VAMO.US,D,20180521,000000,25.158,25.158,24.9662,25.0804,56543.966836916,0
+VAMO.US,D,20180522,000000,25.2336,25.2336,24.7762,24.8001,24313.302282383,0
+VAMO.US,D,20180523,000000,24.7762,24.8339,24.6231,24.6669,9684.4869561128,0
+VAMO.US,D,20180524,000000,24.5833,24.8627,24.5833,24.8498,5615.171946825,0
+VAMO.US,D,20180525,000000,24.7186,24.7286,24.6221,24.6798,1406.0559522947,0
+VAMO.US,D,20180529,000000,24.6798,24.8717,24.6798,24.8627,11661.815999182,0
+VAMO.US,D,20180530,000000,25.0228,25.167,25.0049,25.1004,21068.712509779,0
+VAMO.US,D,20180531,000000,25.1958,25.2247,24.8916,24.9284,31576.918940089,0
+VAMO.US,D,20180601,000000,25.1958,25.1958,24.9383,24.9572,16807.296866092,0
+VAMO.US,D,20180604,000000,24.9662,25.1292,24.9662,25.1272,14103.807309749,0
+VAMO.US,D,20180605,000000,25.3857,25.4036,25.1909,25.4036,24298.215845128,0
+VAMO.US,D,20180606,000000,25.3658,25.3957,25.2982,25.3957,6380.5571969653,0
+VAMO.US,D,20180607,000000,25.3171,25.4921,25.3171,25.4235,10430.762719062,0
+VAMO.US,D,20180608,000000,25.5487,25.5487,25.3758,25.4434,33157.977564558,0
+VAMO.US,D,20180611,000000,25.5021,25.5965,25.4822,25.5328,22124.763117725,0
+VAMO.US,D,20180612,000000,25.4713,25.5487,25.4026,25.4026,7784.6016242925,0
+VAMO.US,D,20180613,000000,25.4921,25.4921,25.2693,25.2693,8122.5378188355,0
+VAMO.US,D,20180614,000000,25.158,25.2426,25.0436,25.1292,13731.675190759,0
+VAMO.US,D,20180615,000000,24.9861,25.1769,24.9861,25.1103,10196.420060347,0
+VAMO.US,D,20180618,000000,25.167,25.3071,25.167,25.2316,3088.6965876231,0
+VAMO.US,D,20180619,000000,25.2147,25.2336,24.9662,25.2336,23533.83635747,0
+VAMO.US,D,20180620,000000,26.204,26.204,25.2336,25.3877,16890.775152244,0
+VAMO.US,D,20180621,000000,25.3171,25.4136,25.2982,25.3151,4277.5078434258,0
+VAMO.US,D,20180622,000000,25.3758,25.4036,25.1869,25.1869,4580.2423510372,0
+VAMO.US,D,20180625,000000,25.2505,25.2505,24.8926,24.8926,8209.0333924388,0
+VAMO.US,D,20180626,000000,25.0397,25.1043,24.9572,25.0874,19066.239404613,0
+VAMO.US,D,20180627,000000,25.338,25.338,24.7553,24.7653,10023.428913139,0
+VAMO.US,D,20180628,000000,24.7176,24.7841,24.65,24.7841,6080.8399768052,0
+VAMO.US,D,20180629,000000,24.8279,24.8279,24.6261,24.6768,5176.6595039062,0
+VAMO.US,D,20180702,000000,24.5525,24.6798,24.4878,24.645,17115.060186122,0
+VAMO.US,D,20180703,000000,24.6878,24.8906,24.6878,24.7543,265997.02136712,0
+VAMO.US,D,20180705,000000,24.7553,24.7553,24.64,24.7276,9582.9049452532,0
+VAMO.US,D,20180706,000000,24.7454,24.9403,24.7454,24.805,13071.895001412,0
+VAMO.US,D,20180709,000000,24.8229,25.0626,24.8229,25.0626,12190.84706564,0
+VAMO.US,D,20180710,000000,25.338,25.338,24.9294,24.9861,5568.906872572,0
+VAMO.US,D,20180711,000000,24.8617,24.9105,24.7841,24.7841,3303.9297591474,0
+VAMO.US,D,20180712,000000,24.7454,24.7454,24.5445,24.6301,9772.9940546836,0
+VAMO.US,D,20180713,000000,24.6599,24.7752,24.6122,24.6211,5490.4573988388,0
+VAMO.US,D,20180716,000000,24.4681,24.6311,24.4681,24.5794,17426.846556087,0
+VAMO.US,D,20180717,000000,24.811,24.8329,24.7841,24.7841,1866.6951698561,0
+VAMO.US,D,20180718,000000,24.8906,24.9861,24.8339,24.9662,4851.7982216521,0
+VAMO.US,D,20180719,000000,24.9105,25.0626,24.9105,24.995,4491.7352524665,0
+VAMO.US,D,20180720,000000,25.0049,25.167,25.0049,25.0526,8629.4421106498,0
+VAMO.US,D,20180723,000000,24.9861,25.1004,24.804,25.0059,29017.253418923,0
+VAMO.US,D,20180724,000000,25.0436,25.0436,24.6639,24.6639,4817.6022972043,0
+VAMO.US,D,20180725,000000,24.7653,24.7653,24.4511,24.5883,21796.884548019,0
+VAMO.US,D,20180726,000000,24.8229,24.9781,24.7822,24.8617,20317.40793441,0
+VAMO.US,D,20180727,000000,24.9662,24.9662,24.3666,24.4303,9861.5011532543,0
+VAMO.US,D,20180730,000000,24.6022,24.6122,24.4541,24.4541,10830.050425114,0
+VAMO.US,D,20180731,000000,24.5465,24.6599,24.5465,24.6211,5024.7893688586,0
+VAMO.US,D,20180801,000000,24.5157,24.5167,24.4064,24.5167,24849.373686226,0
+VAMO.US,D,20180802,000000,24.5525,24.7276,24.4571,24.7276,4209.1159945303,0
+VAMO.US,D,20180803,000000,24.8329,24.8329,24.4541,24.5167,5210.8554283539,0
+VAMO.US,D,20180806,000000,24.3656,24.6211,24.3656,24.5435,11007.064622255,0
+VAMO.US,D,20180807,000000,24.4114,24.813,24.4114,24.7463,10451.88373122,0
+VAMO.US,D,20180808,000000,24.8418,24.8418,24.7454,24.8418,2314.2594751288,0
+VAMO.US,D,20180809,000000,24.6798,24.994,24.6798,24.8518,4843.752121782,0
+VAMO.US,D,20180810,000000,24.7762,24.9383,24.64,24.9383,2293.1384629699,0
+VAMO.US,D,20180813,000000,25.2147,25.2147,24.7841,24.8239,5721.7827701034,0
+VAMO.US,D,20180814,000000,24.7553,25.1481,24.7553,25.1202,1113.3790695209,0
+VAMO.US,D,20180815,000000,25.1202,25.1202,24.5326,24.5624,2737.6854807913,0
+VAMO.US,D,20180816,000000,24.8418,24.8418,24.7881,24.7881,1362.8081654931,0
+VAMO.US,D,20180817,000000,25.0327,25.0327,24.6301,24.9105,7095.6543229178,0
+VAMO.US,D,20180820,000000,25.2336,25.2336,24.9204,25.0636,9511.4958089063,0
+VAMO.US,D,20180821,000000,25.1769,25.3768,25.1769,25.3181,2775.9044551741,0
+VAMO.US,D,20180822,000000,25.3569,25.513,25.3569,25.3927,7284.7376698644,0
+VAMO.US,D,20180823,000000,25.4732,25.4901,25.2813,25.4901,6809.0120150466,0
+VAMO.US,D,20180824,000000,25.5587,25.5587,25.158,25.2426,9339.5104241835,0
+VAMO.US,D,20180827,000000,25.2147,25.3628,25.1103,25.1252,8330.7306529735,0
+VAMO.US,D,20180828,000000,24.995,25.1899,24.9294,25.1411,5215.8842407728,0
+VAMO.US,D,20180829,000000,24.8607,25.0626,24.8607,24.992,5350.6564135964,0
+VAMO.US,D,20180830,000000,24.9761,25.0049,24.9761,25.0049,2000.4615801961,0
+VAMO.US,D,20180831,000000,25.0138,25.1023,25.0138,25.0675,2977.0569519258,0
+VAMO.US,D,20180904,000000,24.8707,25.0804,24.8707,24.9562,9332.4700867972,0
+VAMO.US,D,20180905,000000,24.8418,24.8926,24.7355,24.8806,6148.226063217,0
+VAMO.US,D,20180906,000000,24.7752,24.9761,24.6977,24.6977,3149.0423366486,0
+VAMO.US,D,20180907,000000,24.5256,24.6699,24.4591,24.4611,7238.4725956116,0
+VAMO.US,D,20180910,000000,24.5157,24.5674,24.4868,24.5595,16499.533546062,0
+VAMO.US,D,20180911,000000,24.5525,24.5525,24.4591,24.4878,6430.8453211533,0
+VAMO.US,D,20180912,000000,24.4114,24.4591,24.2701,24.4034,15140.748430504,0
+VAMO.US,D,20180913,000000,24.3656,24.474,24.3,24.3944,7963.6273464016,0
+VAMO.US,D,20180914,000000,24.298,24.4681,24.2701,24.4681,8943.2400055826,0
+VAMO.US,D,20180917,000000,24.5256,24.5256,24.1827,24.2204,5075.0774930466,0
+VAMO.US,D,20180918,000000,24.1359,24.293,24.1359,24.2502,15571.214773552,0
+VAMO.US,D,20180919,000000,24.1459,24.3467,24.0683,24.0782,13781.963314946,0
+VAMO.US,D,20180920,000000,24.0295,24.2026,24.0196,24.1976,17301.126245618,0
+VAMO.US,D,20180921,000000,24.1459,24.3935,24.1359,24.1638,6375.5283845466,0
+VAMO.US,D,20180924,000000,24.2204,24.2204,24.0027,24.0753,12208.950790347,0
+VAMO.US,D,20180925,000000,24.0683,24.1409,24.0106,24.117,9457.1846347832,0
+VAMO.US,D,20180926,000000,23.9927,24.2801,23.9927,24.2244,5441.1750371347,0
+VAMO.US,D,20180927,000000,24.0027,24.1548,24.0027,24.1548,4187.9949823713,0
+VAMO.US,D,20180928,000000,24.0932,24.3179,24.0932,24.2125,6875.3923389746,0
+VAMO.US,D,20181001,000000,24.0683,24.0683,23.9431,23.9431,5687.5868456555,0
+VAMO.US,D,20181002,000000,23.7412,23.8088,23.4359,23.4449,47355.320785296,0
+VAMO.US,D,20181003,000000,23.3892,23.6796,23.3704,23.6796,20400.886220562,0
+VAMO.US,D,20181004,000000,23.4548,23.4737,23.2271,23.2928,22976.643941468,0
+VAMO.US,D,20181005,000000,23.1586,23.3803,22.9497,23.2291,102697.40145412,0
+VAMO.US,D,20181008,000000,23.0343,23.2271,23.0054,23.1814,46568.814522996,0
+VAMO.US,D,20181009,000000,23.2749,23.2888,23.0731,23.1586,24715.607275887,0
+VAMO.US,D,20181010,000000,23.1586,23.1586,22.723,22.7479,89197.051634626,0
+VAMO.US,D,20181011,000000,22.5938,23.0183,22.565,22.7758,15736.159820889,0
+VAMO.US,D,20181012,000000,22.7857,22.8524,22.6107,22.6872,16682.582318106,0
+VAMO.US,D,20181015,000000,22.565,22.9666,22.5551,22.9011,12570.019522017,0
+VAMO.US,D,20181016,000000,22.8126,23.0641,22.8126,23.0641,12785.252693541,0
+VAMO.US,D,20181017,000000,23.2649,23.2649,22.73,22.9845,12660.538145555,0
+VAMO.US,D,20181018,000000,22.7857,22.7857,22.6803,22.7051,9606.0374823796,0
+VAMO.US,D,20181019,000000,22.73,22.9229,22.6803,22.6803,1546.8627000209,0
+VAMO.US,D,20181022,000000,22.4317,22.73,22.2975,22.6306,11938.400682216,0
+VAMO.US,D,20181023,000000,22.4217,22.5551,22.0191,22.5551,19942.258527968,0
+VAMO.US,D,20181024,000000,22.3164,22.6157,21.9664,22.1921,12601.198159014,0
+VAMO.US,D,20181025,000000,22.0579,22.5849,20.5069,22.4993,17693.373614283,0
+VAMO.US,D,20181026,000000,22.384,22.5103,22.1444,22.3453,14248.637107409,0
+VAMO.US,D,20181029,000000,22.4795,22.9278,22.4217,22.4576,23495.617383087,0
+VAMO.US,D,20181030,000000,22.9011,23.1794,22.8514,23.1685,19053.164492325,0
+VAMO.US,D,20181031,000000,23.245,23.245,22.8314,22.8444,32136.122881059,0
+VAMO.US,D,20181101,000000,22.8812,22.9378,22.739,22.9259,5702.673282912,0
+VAMO.US,D,20181102,000000,23.0054,23.1487,22.9209,22.9209,33323.928374378,0
+VAMO.US,D,20181105,000000,22.9378,23.0243,22.9149,22.9666,3326.0565337901,0
+VAMO.US,D,20181106,000000,22.9109,23.0114,22.7588,23.0114,4612.4267505175,0
+VAMO.US,D,20181107,000000,23.0243,23.0243,22.6544,22.8911,13002.497390033,0
+VAMO.US,D,20181108,000000,22.7946,23.0462,22.6703,23.0193,9413.9368479816,0
+VAMO.US,D,20181109,000000,23.0243,23.0243,22.5361,22.6803,43736.587368732,0
+VAMO.US,D,20181112,000000,22.5461,22.8225,22.4695,22.8126,50583.818358162,0
+VAMO.US,D,20181113,000000,22.9239,23.0243,22.8225,22.8374,8016.9327580408,0
+VAMO.US,D,20181114,000000,22.7857,22.7857,22.384,22.5173,14275.792694472,0
+VAMO.US,D,20181115,000000,22.3075,22.6514,22.3075,22.6514,3617.7276540801,0
+VAMO.US,D,20181116,000000,22.4029,22.4029,22.2269,22.3562,3753.5055893876,0
+VAMO.US,D,20181119,000000,22.4516,22.5063,22.0559,22.0579,31820.313461159,0
+VAMO.US,D,20181120,000000,21.694,21.9047,21.6761,21.7238,51134.976199261,0
+VAMO.US,D,20181121,000000,22.1364,22.2975,22.1364,22.1732,22016.140769478,0
+VAMO.US,D,20181123,000000,22.1921,22.2398,22.1822,22.1822,906.19199786661,0
+VAMO.US,D,20181126,000000,22.2587,22.4118,22.2587,22.2796,14361.282505591,0
+VAMO.US,D,20181127,000000,22.1672,22.2398,21.9535,21.9634,5326.5181139862,0
+VAMO.US,D,20181128,000000,21.9227,22.2587,21.8669,22.1553,23160.698475996,0
+VAMO.US,D,20181129,000000,22.1264,22.1543,21.8203,22.1464,5487.4401113876,0
+VAMO.US,D,20181130,000000,21.8958,22.0858,21.8878,21.9605,4888.0056710674,0
+VAMO.US,D,20181203,000000,22.0092,22.3701,21.8203,21.9346,14723.356999745,0
+VAMO.US,D,20181204,000000,21.8581,21.9336,21.5349,21.6264,50896.61049061,0
+VAMO.US,D,20181206,000000,21.3499,21.5946,21.2456,21.4136,13155.373287564,0
+VAMO.US,D,20181207,000000,21.4245,22.0171,21.2456,21.2456,5473.359436615,0
+VAMO.US,D,20181210,000000,21.3678,21.4335,21.0637,21.2754,17034.599187421,0
+VAMO.US,D,20181211,000000,21.4335,21.69,21.1014,21.3162,5477.38248655,0
+VAMO.US,D,20181212,000000,21.4673,21.4673,21.2018,21.2804,12715.855082162,0
+VAMO.US,D,20181213,000000,21.159,21.16,20.8429,20.9284,12107.368779488,0
+VAMO.US,D,20181214,000000,20.7574,21.0726,20.6222,20.8757,14827.956298056,0
+VAMO.US,D,20181217,000000,20.7286,21.0617,20.5933,20.8478,30474.603257889,0
+VAMO.US,D,20181218,000000,20.8042,21.0348,20.8042,20.9592,11320.862517188,0
+VAMO.US,D,20181219,000000,20.9015,21.0438,20.5764,20.8022,33096.626053048,0
+VAMO.US,D,20181220,000000,20.8429,20.9821,20.3497,20.9205,24875.523510805,0
+VAMO.US,D,20181221,000000,20.9592,20.9592,20.4402,20.9592,21847.172672207,0
+VAMO.US,D,20181224,000000,20.8717,21.1491,20.658,21.1491,8928.1535683262,0
+VAMO.US,D,20181226,000000,21.1212,21.2983,21.0239,21.1332,10208.489210151,0
+VAMO.US,D,20181227,000000,21.1491,21.3321,20.7176,20.7176,6499.2371700489,0
+VAMO.US,D,20181228,000000,20.8419,21.3321,20.7634,21.0507,2795.0139423655,0
+VAMO.US,D,20181231,000000,20.9761,21.2456,20.9493,21.0199,3710.257802586,0
+VAMO.US,D,20190102,000000,21.0726,21.341,20.8121,21.3222,7036.314336376,0
+VAMO.US,D,20190103,000000,21.4156,21.4156,20.8807,20.9005,297983.2856381,0
+VAMO.US,D,20190104,000000,21.1392,21.5041,20.9393,21.5041,5462.2960492937,0
+VAMO.US,D,20190107,000000,21.4076,21.5141,21.0726,21.2565,10078.745849746,0
+VAMO.US,D,20190108,000000,21.5339,21.5339,21.0447,21.2058,10059.636362554,0
+VAMO.US,D,20190109,000000,21.341,21.6383,21.341,21.4991,11094.565958343,0
+VAMO.US,D,20190110,000000,21.6005,21.6005,21.3599,21.4783,5036.8585186637,0
+VAMO.US,D,20190111,000000,21.2924,21.3877,21.0637,21.3758,7647.8179265014,0
+VAMO.US,D,20190114,000000,21.3788,21.3788,21.1113,21.2684,2802.0542797519,0
+VAMO.US,D,20190115,000000,21.0657,21.4543,21.005,21.2088,2194.5737395615,0
+VAMO.US,D,20190116,000000,21.159,21.525,21.159,21.2625,904.1804728991,0
+VAMO.US,D,20190117,000000,21.159,21.3639,21.1262,21.3639,3778.6496514815,0
+VAMO.US,D,20190118,000000,21.3688,21.4027,21.1302,21.2714,3060.5352380778,0
+VAMO.US,D,20190122,000000,21.2546,21.2645,20.9195,21.0279,44638.756316664,0
+VAMO.US,D,20190123,000000,21.159,21.2924,21.1402,21.2924,6749.6720285048,0
+VAMO.US,D,20190124,000000,21.1491,21.3052,21.1491,21.2217,6284.0039985245,0
+VAMO.US,D,20190125,000000,21.0815,21.4603,21.0815,21.4126,7969.6619213042,0
+VAMO.US,D,20190128,000000,21.5041,21.5041,21.4156,21.4573,2460.0950352739,0
+VAMO.US,D,20190129,000000,21.4305,21.4305,21.2556,21.3688,8670.678372484,0
+VAMO.US,D,20190130,000000,21.3698,21.3877,21.2595,21.2655,7907.3046473111,0
+VAMO.US,D,20190131,000000,21.0348,21.0924,20.9393,20.9662,4688.8646992832,0
+VAMO.US,D,20190201,000000,21.168,21.168,20.9672,21.0149,3428.6443071335,0
+VAMO.US,D,20190204,000000,21.1064,21.164,21.0547,21.0924,1818.4185706358,0
+VAMO.US,D,20190205,000000,21.0547,21.159,20.9662,21.0199,3352.2063583678,0
+VAMO.US,D,20190206,000000,20.9393,20.9393,20.8518,20.9015,5365.7428508528,0
+VAMO.US,D,20190207,000000,20.8617,21.0209,20.8617,20.9234,7065.481448405,0
+VAMO.US,D,20190208,000000,20.8807,20.9155,20.8121,20.8965,11191.119156782,0
+VAMO.US,D,20190211,000000,21.0249,21.0358,20.9145,21.0358,8653.58041026,0
+VAMO.US,D,20190212,000000,21.005,21.1342,20.9761,21.0089,2298.1672753887,0
+VAMO.US,D,20190213,000000,21.0637,21.0637,21.0497,21.0497,507.91005429815,0
+VAMO.US,D,20190214,000000,21.0914,21.1212,21.0914,21.1212,2606.9363579026,0
+VAMO.US,D,20190215,000000,21.1312,21.1362,21.0914,21.1212,3726.3500023261,0
+VAMO.US,D,20190219,000000,20.9105,21.0726,20.7077,21.0179,8701.8570094805,0
+VAMO.US,D,20190220,000000,20.9195,21.0447,20.9195,21.0149,6117.0474262205,0
+VAMO.US,D,20190221,000000,21.0547,21.1302,20.8419,21.001,3742.4422020662,0
+VAMO.US,D,20190222,000000,20.8906,20.9493,20.8906,20.9393,3094.7311625256,0
+VAMO.US,D,20190225,000000,21.005,21.1491,20.9005,20.9543,5773.0766567751,0
+VAMO.US,D,20190226,000000,21.0338,21.1442,20.9761,21.0726,5774.0824192588,0
+VAMO.US,D,20190227,000000,21.0329,21.0329,20.9155,21.0099,932.34182244434,0
+VAMO.US,D,20190228,000000,20.8617,20.9662,20.7882,20.8896,2170.4354399513,0
+VAMO.US,D,20190301,000000,20.8807,21.0447,20.8459,20.9105,4971.4839572193,0
+VAMO.US,D,20190304,000000,20.8807,20.8807,20.6988,20.7624,4492.7410149502,0
+VAMO.US,D,20190305,000000,20.8707,20.8707,20.5575,20.6928,9113.2138653378,0
+VAMO.US,D,20190306,000000,20.5774,20.5774,20.4482,20.4989,8868.8135817844,0
+VAMO.US,D,20190307,000000,20.3427,20.3995,20.1837,20.3895,11886.101033061,0
+VAMO.US,D,20190308,000000,20.3328,20.3328,20.133,20.2474,5873.652905151,0
+VAMO.US,D,20190311,000000,20.1032,20.3129,20.1032,20.2036,8813.4966451777,0
+VAMO.US,D,20190312,000000,20.0743,20.1976,20.0743,20.1598,7659.8870763064,0
+VAMO.US,D,20190313,000000,20.2076,20.3279,20.1698,20.2284,4073.3380592229,0
+VAMO.US,D,20190314,000000,20.1896,20.1896,20.134,20.1469,2473.1699475627,0
+VAMO.US,D,20190315,000000,20.0842,20.2762,20.0842,20.1857,5673.506170883,0
+VAMO.US,D,20190318,000000,20.2076,20.2662,20.133,20.2016,7511.0342287101,0
+VAMO.US,D,20190319,000000,20.133,20.2364,20.127,20.1429,7063.4699234375,0
+VAMO.US,D,20190320,000000,20.0942,20.0942,19.9699,20.0315,3637.8429037553,0
+VAMO.US,D,20190321,000000,20.0167,20.0822,20.0167,20.0494,2253.9137261033,0
+VAMO.US,D,20190322,000000,20.0137,20.0137,19.5931,19.6358,16240.046825252,0
+VAMO.US,D,20190325,000000,19.4788,19.7284,19.4509,19.6696,12018.861680917,0
+VAMO.US,D,20190326,000000,19.6328,19.9242,19.6328,19.7562,3866.1509875685,0
+VAMO.US,D,20190327,000000,19.5742,19.9193,19.5742,19.9193,2770.8756427553,0
+VAMO.US,D,20190328,000000,19.7949,20.0444,19.7949,19.9839,7790.636199195,0
+VAMO.US,D,20190329,000000,20.0693,20.0693,19.8526,19.9561,4796.4812850453,0
+VAMO.US,D,20190401,000000,19.9113,20.124,19.9113,19.9699,3675.0561156544,0
+VAMO.US,D,20190402,000000,19.7949,20.0257,19.5802,19.9739,3591.5778295024,0
+VAMO.US,D,20190403,000000,20.0982,20.0982,20.0355,20.0355,1119.4136444234,0
+VAMO.US,D,20190404,000000,19.8526,20.119,19.8526,20.119,5659.4254961104,0
+VAMO.US,D,20190405,000000,19.9789,20.1986,19.9789,20.1598,6617.9171431324,0
+VAMO.US,D,20190408,000000,20.0067,20.124,20.0067,20.0604,8634.4709230687,0
+VAMO.US,D,20190409,000000,20.134,20.1708,20.0644,20.0644,2625.0400826102,0
+VAMO.US,D,20190410,000000,20.2185,20.2185,20.0743,20.134,3533.2436054444,0
+VAMO.US,D,20190411,000000,20.0444,20.2185,20.0444,20.1528,6039.6037149712,0
+VAMO.US,D,20190412,000000,20.0842,20.2185,20.0842,20.0842,6808.0062525628,0
+VAMO.US,D,20190415,000000,20.0167,20.1141,20.0167,20.0494,8840.6522322392,0
+VAMO.US,D,20190416,000000,20.0683,20.1439,20.0683,20.139,4538.0003267194,0
+VAMO.US,D,20190417,000000,20.1111,20.1111,19.9879,20.0077,2288.1096505511,0
+VAMO.US,D,20190418,000000,20.0267,20.0267,19.9013,19.96,3014.2701638249,0
+VAMO.US,D,20190422,000000,19.9789,20.0257,19.7472,19.7879,4897.0575334212,0
+VAMO.US,D,20190423,000000,19.6617,20.0832,19.6617,20.0584,6968.9282499642,0
+VAMO.US,D,20190424,000000,19.9411,20.0644,19.9411,20.0494,2659.2360070581,0
+VAMO.US,D,20190425,000000,20.0267,20.0267,19.8049,19.9103,4743.1758734061,0
+VAMO.US,D,20190426,000000,19.8049,19.9919,19.8049,19.9919,7983.7425960768,0
+VAMO.US,D,20190429,000000,19.9013,20.1042,19.9013,20.0217,4007.9634977786,0
+VAMO.US,D,20190430,000000,20.0743,20.0743,19.9501,20.0107,2237.8215263631,0
+VAMO.US,D,20190501,000000,20.0375,20.2086,19.8585,19.8585,5386.8638630117,0
+VAMO.US,D,20190502,000000,20.0942,20.0942,19.775,20.0395,1180.7651559328,0
+VAMO.US,D,20190503,000000,20.0414,20.0414,19.8913,19.9978,929.32453499306,0
+VAMO.US,D,20190506,000000,19.7284,20.0504,19.7284,19.9958,5790.1746189989,0
+VAMO.US,D,20190507,000000,19.9311,19.9699,19.7562,19.9053,4373.055279383,0
+VAMO.US,D,20190508,000000,20.0267,20.0267,19.7373,19.779,3187.2613110314,0
+VAMO.US,D,20190509,000000,19.6318,19.7492,19.6318,19.7074,1781.2053587367,0
+VAMO.US,D,20190510,000000,19.5454,19.7661,19.5354,19.7661,2902.6305281276,0
+VAMO.US,D,20190513,000000,19.4629,19.4997,19.2898,19.4121,3900.3469120163,0
+VAMO.US,D,20190514,000000,19.2649,19.613,19.2649,19.613,4616.4498004526,0
+VAMO.US,D,20190515,000000,19.6318,19.6318,19.5652,19.5652,1673.5887729745,0
+VAMO.US,D,20190516,000000,19.5066,19.6318,19.1984,19.5762,8945.2515305501,0
+VAMO.US,D,20190517,000000,19.4778,19.5454,19.3555,19.3555,2772.8871677229,0
+VAMO.US,D,20190520,000000,19.1298,19.4091,18.2837,19.3256,25618.781986301,0
+VAMO.US,D,20190521,000000,19.256,19.608,19.256,19.608,7024.2451865709,0
+VAMO.US,D,20190522,000000,19.4619,19.4867,19.3535,19.3893,4468.6027153401,0
+VAMO.US,D,20190523,000000,19.0254,19.2362,18.4299,19.1417,20956.067111596,0
+VAMO.US,D,20190524,000000,18.9389,19.2074,18.2737,19.1924,22945.465304472,0
+VAMO.US,D,20190528,000000,19.1596,19.256,18.5252,19.1556,27534.759517862,0
+VAMO.US,D,20190529,000000,18.8812,19.092,18.2359,19.084,18088.638270401,0
+VAMO.US,D,20190530,000000,19.0721,19.2074,19.0701,19.0701,16675.541980719,0
+VAMO.US,D,20190531,000000,18.7649,19.0254,18.7649,19.0254,19680.760282192,0
+VAMO.US,D,20190603,000000,18.9667,19.256,18.9667,19.256,4850.7924591683,0
+VAMO.US,D,20190604,000000,19.256,19.5652,19.256,19.5214,26622.532945093,0
+VAMO.US,D,20190605,000000,19.4479,19.4479,19.2859,19.3813,3132.9501369084,0
+VAMO.US,D,20190606,000000,19.256,19.3893,19.256,19.3893,1278.3241168573,0
+VAMO.US,D,20190607,000000,19.256,19.3783,19.256,19.3475,7616.6392895048,0
+VAMO.US,D,20190610,000000,19.256,19.5194,19.256,19.4022,10231.621747278,0
+VAMO.US,D,20190611,000000,19.3435,19.4679,19.3435,19.3903,5513.5899359654,0
+VAMO.US,D,20190612,000000,19.2262,19.3435,19.2262,19.3127,2632.0804199966,0
+VAMO.US,D,20190613,000000,19.4091,19.5036,19.4091,19.5036,1956.2080309107,0
+VAMO.US,D,20190614,000000,19.438,19.5165,19.3684,19.4211,4847.7751717171,0
+VAMO.US,D,20190617,000000,19.3615,19.5066,19.3615,19.4281,4511.8505021417,0
+VAMO.US,D,20190618,000000,19.4479,19.7294,19.4479,19.613,12290.417551531,0
+VAMO.US,D,20190619,000000,19.602,19.6686,19.602,19.6686,873.00183590257,0
+VAMO.US,D,20190620,000000,19.6418,19.7472,19.602,19.6876,4750.2162107924,0
+VAMO.US,D,20190621,000000,19.622,19.6318,19.4967,19.5007,21240.697894501,0
+VAMO.US,D,20190624,000000,19.4479,19.4479,18.0808,19.2739,30304.629398134,0
+VAMO.US,D,20190625,000000,19.0442,19.3664,18.0808,19.2709,9524.5707211952,0
+VAMO.US,D,20190626,000000,19.3505,19.4679,19.2649,19.3425,11266.551343065,0
+VAMO.US,D,20190627,000000,19.2649,19.5274,18.9906,19.1188,8167.7971306046,0
+VAMO.US,D,20190628,000000,19.2649,19.6806,19.1676,19.6806,4871.9134713273,0
+VAMO.US,D,20190701,000000,19.6627,19.8069,19.6627,19.8019,13581.816580678,0
+VAMO.US,D,20190702,000000,19.7482,19.7819,19.6706,19.7244,7436.607804912,0
+VAMO.US,D,20190703,000000,19.8785,19.8785,19.779,19.8506,3441.7192194223,0
+VAMO.US,D,20190705,000000,19.7194,19.8357,19.7194,19.7899,3064.5582880128,0
+VAMO.US,D,20190708,000000,19.8069,19.9709,19.7929,19.8397,2679.3512567333,0
+VAMO.US,D,20190709,000000,19.9988,19.9988,19.7194,19.7909,3257.6646848945,0
+VAMO.US,D,20190710,000000,19.7194,19.9739,19.7194,19.8427,4467.5969528562,0
+VAMO.US,D,20190711,000000,19.779,19.779,19.6746,19.6746,1410.0790022297,0
+VAMO.US,D,20190712,000000,19.5175,19.7839,19.5175,19.779,5076.0832555303,0
+VAMO.US,D,20190715,000000,19.6528,19.8327,19.6328,19.6328,5683.5637957206,0
+VAMO.US,D,20190716,000000,19.6627,19.6686,19.6428,19.6458,2555.6424712309,0
+VAMO.US,D,20190717,000000,19.6528,19.6528,19.4877,19.4877,2808.0888546543,0
+VAMO.US,D,20190718,000000,19.4977,19.5662,19.4877,19.5662,3449.7653192924,0
+VAMO.US,D,20190719,000000,19.5742,19.6478,19.5543,19.5543,1983.3636179722,0
+VAMO.US,D,20190722,000000,19.6428,19.6428,19.5214,19.5214,2436.9624981474,0
+VAMO.US,D,20190723,000000,19.4977,19.613,19.4977,19.5802,816.67913681209,0
+VAMO.US,D,20190724,000000,19.5782,19.7234,19.5782,19.7025,2429.9221607611,0
+VAMO.US,D,20190725,000000,19.6706,19.7582,19.6706,19.7005,1094.2695823295,0
+VAMO.US,D,20190726,000000,19.6627,19.8118,19.6627,19.7869,15713.027283763,0
+VAMO.US,D,20190729,000000,19.7522,19.7522,19.6528,19.6786,12386.970749972,0
+VAMO.US,D,20190730,000000,19.603,19.7284,19.5931,19.7284,971.56655931093,0
+VAMO.US,D,20190731,000000,19.7094,19.7254,19.613,19.621,1279.3298793411,0
+VAMO.US,D,20190801,000000,19.621,19.7969,19.3743,19.3743,22618.59249725,0
+VAMO.US,D,20190802,000000,19.438,19.438,19.3167,19.3365,2366.5591242843,0
+VAMO.US,D,20190805,000000,19.2749,19.2749,19.0532,19.1686,16115.332277266,0
+VAMO.US,D,20190806,000000,19.3803,19.5076,19.2649,19.4768,20141.399499752,0
+VAMO.US,D,20190807,000000,19.1805,19.3703,19.1805,19.3703,5190.7401786787,0
+VAMO.US,D,20190808,000000,19.5931,19.6229,19.4679,19.5931,6707.4300041869,0
+VAMO.US,D,20190809,000000,19.3247,19.3435,19.256,19.2928,3310.9700965337,0
+VAMO.US,D,20190812,000000,19.1815,19.1815,19.079,19.1298,1726.8941846137,0
+VAMO.US,D,20190813,000000,19.5464,19.5464,19.3247,19.3763,9980.1811263378,0
+VAMO.US,D,20190814,000000,19.0432,19.0532,18.9011,18.9011,23053.081890233,0
+VAMO.US,D,20190815,000000,18.9011,19.1388,18.7629,18.9667,7537.1840532879,0
+VAMO.US,D,20190816,000000,18.9568,19.2679,18.9479,19.2679,2426.9048733098,0
+VAMO.US,D,20190819,000000,19.3047,19.3167,19.1854,19.1854,1553.9030374073,0
+VAMO.US,D,20190820,000000,18.9479,18.9607,18.9479,18.9607,900.15742296406,0
+VAMO.US,D,20190821,000000,18.9856,19.0711,18.9856,19.0462,2585.8153457437,0
+VAMO.US,D,20190822,000000,19.0711,19.1486,19.0333,19.1407,2321.2998125152,0
+VAMO.US,D,20190823,000000,19.0711,19.0711,18.7449,18.7549,6073.7996394189,0
+VAMO.US,D,20190826,000000,19.0144,19.0264,18.6714,19.0264,3139.9904742948,0
+VAMO.US,D,20190827,000000,18.9757,18.9856,18.7728,18.7728,3128.9270869734,0
+VAMO.US,D,20190828,000000,18.6864,18.8513,18.6864,18.8513,557.19241600234,0
+VAMO.US,D,20190829,000000,18.8891,18.9239,18.8593,18.9239,12428.207011806,0
+VAMO.US,D,20190830,000000,18.918,18.9568,18.8265,18.9279,1619.2775988516,0
+VAMO.US,D,20190903,000000,18.7629,18.7629,18.7112,18.7559,5102.233080108,0
+VAMO.US,D,20190904,000000,18.8891,18.8991,18.8405,18.8405,1134.5000816798,0
+VAMO.US,D,20190905,000000,18.5988,19.0144,17.6234,18.9548,4466.5911903725,0
+VAMO.US,D,20190906,000000,18.8493,19.0532,18.8493,19.0194,3842.0126879583,0
+VAMO.US,D,20190909,000000,19.0144,19.1496,19.0144,19.1496,1323.5834286265,0
+VAMO.US,D,20190910,000000,19.1676,19.2839,19.1486,19.2839,887.08251067519,0
+VAMO.US,D,20190911,000000,19.3247,19.4808,19.3247,19.4808,19685.78909461,0
+VAMO.US,D,20190912,000000,19.4191,19.438,19.3435,19.3495,17512.336367206,0
+VAMO.US,D,20190913,000000,19.3247,19.3415,19.3247,19.3415,180.03148459281,0
+VAMO.US,D,20190916,000000,19.1188,19.4281,19.1188,19.4251,1435.2230643237,0
+VAMO.US,D,20190917,000000,19.437,19.4539,19.4131,19.4539,776.44863746174,0
+VAMO.US,D,20190918,000000,19.3723,19.3723,19.3723,19.3723,9.0518623538285,0
+VAMO.US,D,20190919,000000,19.4589,19.4589,19.3674,19.3674,5015.7375065047,0
+VAMO.US,D,20190920,000000,19.3615,19.4489,19.3555,19.3555,1599.1623491764,0
+VAMO.US,D,20190923,000000,19.4479,19.4679,19.438,19.442,8231.1601670814,0
+VAMO.US,D,20190924,000000,19.4479,19.4479,19.2609,19.2609,9957.0485892114,0
+VAMO.US,D,20190925,000000,19.4479,19.5007,19.4479,19.5007,6763.7527032774,0
+VAMO.US,D,20190926,000000,19.3535,19.3625,19.3445,19.3625,895.12861054526,0
+VAMO.US,D,20190927,000000,19.2501,19.2501,19.1556,19.1556,159.91623491764,0
+VAMO.US,D,20190930,000000,19.258,19.2888,19.2342,19.2869,1775.1707838342,0
+VAMO.US,D,20191001,000000,19.2829,19.3187,19.0234,19.0234,18343.096178792,0
+VAMO.US,D,20191002,000000,18.8703,18.9319,18.7429,18.8503,16750.974167002,0
+VAMO.US,D,20191003,000000,18.8007,18.9459,18.7032,18.9279,10216.535310021,0
+VAMO.US,D,20191004,000000,18.8275,19.0462,18.8275,19.0462,8941.2284806151,0
+VAMO.US,D,20191007,000000,18.9836,18.9836,18.9071,18.9279,2383.6570865082,0
+VAMO.US,D,20191008,000000,18.733,18.7708,18.733,18.7529,3845.0299754096,0
+VAMO.US,D,20191009,000000,18.6934,19.0234,18.6934,18.9617,11130.773407758,0
+VAMO.US,D,20191010,000000,18.8086,18.9727,18.8086,18.9727,1955.202268427,0
+VAMO.US,D,20191011,000000,19.3237,19.3237,19.2302,19.2302,6674.2398422228,0
+VAMO.US,D,20191014,000000,19.0274,19.095,19.0274,19.095,2083.9398663481,0
+VAMO.US,D,20191015,000000,19.2739,19.3853,19.2739,19.3465,1730.9172345488,0
+VAMO.US,D,20191016,000000,19.3137,19.3713,19.3137,19.3395,1315.5373287564,0
+VAMO.US,D,20191017,000000,19.4091,19.4579,19.4091,19.4479,3349.1890709165,0
+VAMO.US,D,20191018,000000,19.4579,19.4967,19.4281,19.4967,2289.1154130348,0
+VAMO.US,D,20191021,000000,19.7274,19.7274,19.619,19.6756,1261.2261546335,0
+VAMO.US,D,20191022,000000,19.5742,19.6,19.5742,19.5812,690.95882634225,0
+VAMO.US,D,20191023,000000,19.6348,19.6458,19.6348,19.6458,228.30808381323,0
+VAMO.US,D,20191024,000000,19.5891,19.6657,19.5891,19.6657,2099.0263036044,0
+VAMO.US,D,20191025,000000,19.7442,19.7949,19.7442,19.7949,169.97385975523,0
+VAMO.US,D,20191028,000000,19.8456,19.9023,19.8456,19.8536,11424.456053015,0
+VAMO.US,D,20191029,000000,19.8526,19.8735,19.8307,19.8307,1371.8600278469,0
+VAMO.US,D,20191030,000000,19.6716,19.7979,19.6716,19.7602,684.92425143969,0
+VAMO.US,D,20191031,000000,19.5712,19.6249,19.5712,19.6249,878.03064832137,0
+VAMO.US,D,20191101,000000,19.8555,19.8595,19.8555,19.8595,537.07716632716,0
+VAMO.US,D,20191104,000000,19.8655,19.8655,19.7879,19.8447,952.45707211952,0
+VAMO.US,D,20191105,000000,19.8655,19.9819,19.8655,19.8884,2872.4576536149,0
+VAMO.US,D,20191106,000000,19.8069,19.8267,19.8069,19.8128,657.7686643782,0
+VAMO.US,D,20191107,000000,19.9341,19.9341,19.7035,19.7035,8121.5320563517,0
+VAMO.US,D,20191108,000000,19.6627,19.7413,19.6627,19.7413,515.95615416822,0
+VAMO.US,D,20191111,000000,19.7094,19.7602,19.7094,19.7602,1077.1716201056,0
+VAMO.US,D,20191112,000000,19.7104,19.8585,19.7104,19.8506,2868.4346036799,0
+VAMO.US,D,20191113,000000,19.778,19.778,19.778,19.778,139.80098524246,0
+VAMO.US,D,20191114,000000,19.8755,19.8785,19.8069,19.8516,2368.5706492518,0
+VAMO.US,D,20191115,000000,19.8844,19.8844,19.8785,19.8785,933.34758492809,0
+VAMO.US,D,20191118,000000,19.7592,19.8805,19.7592,19.8805,2049.7439419003,0
+VAMO.US,D,20191119,000000,19.8844,19.8844,19.8496,19.8496,1148.5807564524,0
+VAMO.US,D,20191120,000000,19.7074,19.7393,19.7074,19.7393,465.66802998029,0
+VAMO.US,D,20191121,000000,19.777,19.777,19.7104,19.7452,882.0536982564,0
+VAMO.US,D,20191122,000000,19.7492,19.8069,19.6816,19.8069,1175.736343514,0
+VAMO.US,D,20191125,000000,20.0504,20.0693,20.0504,20.0634,1048.0045080765,0
+VAMO.US,D,20191126,000000,20.0792,20.0792,20.0167,20.0474,410.35109337356,0
+VAMO.US,D,20191127,000000,20.0524,20.0524,20.0464,20.0464,277.59044551741,0
+VAMO.US,D,20191129,000000,20.0057,20.0057,19.9411,19.9411,275.57892054989,0
+VAMO.US,D,20191202,000000,19.8059,19.8059,19.7681,19.7681,302.73450761137,0
+VAMO.US,D,20191203,000000,19.5832,19.7104,19.5832,19.7104,4379.0898542854,0
+VAMO.US,D,20191204,000000,19.9133,19.9133,19.8655,19.8655,247.41757100465,0
+VAMO.US,D,20191205,000000,19.8456,19.8456,19.8357,19.8357,1516.6898255082,0
+VAMO.US,D,20191206,000000,20.0395,20.0395,19.5562,20.0296,5630.2583840814,0
+VAMO.US,D,20191209,000000,20.0107,20.1091,20.0107,20.0207,5716.7539576845,0
+VAMO.US,D,20191210,000000,19.9719,20.0008,19.963,19.9839,2309.23066271,0
+VAMO.US,D,20191211,000000,19.963,20.0574,19.9341,20.0574,8793.3813955026,0
+VAMO.US,D,20191212,000000,20.1568,20.2354,20.1568,20.2354,257.47519584223,0
+VAMO.US,D,20191213,000000,20.2344,20.2344,20.0177,20.0177,315.80941990024,0
+VAMO.US,D,20191216,000000,20.2136,20.2136,20.0872,20.0872,3390.4253327507,0
+VAMO.US,D,20191217,000000,20.1568,20.1568,20.121,20.121,1293.4105541137,0
+VAMO.US,D,20191218,000000,20.139,20.1956,20.1081,20.1081,2929.7861151892,0
+VAMO.US,D,20191219,000000,20.0693,20.1718,20.0594,20.138,4416.3030661845,0
+VAMO.US,D,20191220,000000,20.1658,20.2324,20.129,20.2324,4753.2334982438,0
+VAMO.US,D,20191223,000000,20.1847,20.1847,20.0892,20.1091,1056.0506079467,0
+VAMO.US,D,20191224,000000,20.1648,20.1708,20.0892,20.1708,504.89276684688,0
+VAMO.US,D,20191226,000000,20.129,20.2424,20.0892,20.14,1414.1020521648,0
+VAMO.US,D,20191227,000000,20.0335,20.0335,20.0335,20.0335,58.334224058006,0
+VAMO.US,D,20191230,000000,19.9232,20.0534,19.9232,19.9968,3151.0538616161,0
+VAMO.US,D,20191231,000000,20.0952,20.1091,20.0484,20.0484,1734.9402844838,0
+VAMO.US,D,20200102,000000,20.0812,20.0992,20.0345,20.0992,2878.4922285175,0
+VAMO.US,D,20200103,000000,19.9919,20.0167,19.9759,20.0167,1118.4078819397,0
+VAMO.US,D,20200106,000000,19.7482,20.0792,19.7482,20.0524,11663.82752415,0
+VAMO.US,D,20200107,000000,20.0167,20.0167,20.0167,20.0167,208.19283413806,0
+VAMO.US,D,20200108,000000,20.1708,20.1708,19.9889,19.9889,3629.7968038853,0
+VAMO.US,D,20200109,000000,19.962,20.0107,19.9232,19.962,4805.5331473992,0
+VAMO.US,D,20200110,000000,19.8745,19.8765,19.8257,19.8565,5168.613404036,0
+VAMO.US,D,20200113,000000,19.7969,19.9729,19.7969,19.9471,4840.7348343308,0
+VAMO.US,D,20200114,000000,20.0723,20.0723,19.9998,19.9998,502.88124187936,0
+VAMO.US,D,20200115,000000,20.0107,20.0395,20.0107,20.0395,1112.3733070371,0
+VAMO.US,D,20200116,000000,20.2424,20.2424,20.1658,20.1658,2689.4088815708,0
+VAMO.US,D,20200117,000000,20.1936,20.1936,20.0167,20.0237,2772.8871677229,0
+VAMO.US,D,20200121,000000,19.8645,20.0008,19.8645,19.9819,1190.8227807703,0
+VAMO.US,D,20200122,000000,20.12,20.12,20.0008,20.0008,701.01645117983,0
+VAMO.US,D,20200123,000000,19.9371,20.0385,19.9371,20.0385,451.58735520767,0
+VAMO.US,D,20200124,000000,19.7819,19.8735,19.7819,19.8735,2294.1442254537,0
+VAMO.US,D,20200127,000000,19.6706,19.7671,19.6706,19.7114,1716.8365597761,0
+VAMO.US,D,20200128,000000,19.8933,20.0207,19.8357,19.9341,14857.123410083,0
+VAMO.US,D,20200129,000000,19.8745,19.8745,19.7254,19.7254,1109.3560195859,0
+VAMO.US,D,20200130,000000,19.6985,19.7681,19.6318,19.7681,2408.8011486022,0
+VAMO.US,D,20200131,000000,19.5732,19.5732,19.3465,19.3465,3886.2662372437,0
+VAMO.US,D,20200203,000000,19.3465,19.7869,19.3465,19.5812,3432.6673570685,0
+VAMO.US,D,20200204,000000,19.7314,19.7314,19.6338,19.6338,6612.8883307136,0
+VAMO.US,D,20200205,000000,19.5254,19.8148,19.5254,19.8039,1584.07591192,0
+VAMO.US,D,20200206,000000,19.8158,19.8158,19.6916,19.7154,1134.5000816798,0
+VAMO.US,D,20200207,000000,19.5264,19.5264,19.4201,19.4201,987.65875905107,0
+VAMO.US,D,20200210,000000,19.1746,19.4321,19.1746,19.4161,1445.2806891613,0
+VAMO.US,D,20200211,000000,19.3605,19.6318,19.3605,19.602,1580.0528619849,0
+VAMO.US,D,20200212,000000,19.5921,19.7074,19.5921,19.7074,728.17203824132,0
+VAMO.US,D,20200213,000000,19.6836,19.7353,19.6836,19.6866,996.71062140489,0
+VAMO.US,D,20200214,000000,19.6229,19.6229,19.6229,19.6229,173.99690969026,0
+VAMO.US,D,20200218,000000,19.6706,19.6706,19.5652,19.5852,1190.8227807703,0
+VAMO.US,D,20200219,000000,19.6706,19.7671,19.6706,19.7671,356.03991925059,0
+VAMO.US,D,20200220,000000,19.7482,19.9759,19.7194,19.9759,3632.8140913365,0
+VAMO.US,D,20200221,000000,19.9232,20.0494,19.9232,19.9521,37768.392790107,0
+VAMO.US,D,20200224,000000,19.5056,19.5056,19.3017,19.3475,17862.341711554,0
+VAMO.US,D,20200225,000000,19.3475,19.3973,18.9429,18.9429,428.45481808121,0
+VAMO.US,D,20200226,000000,19.1746,19.1746,18.8921,18.8921,521.99072907077,0
+VAMO.US,D,20200227,000000,18.5054,18.7679,18.1802,18.3165,12885.828941916,0
+VAMO.US,D,20200228,000000,18.2528,18.3463,18.037,18.1395,6835.1618396243,0
+VAMO.US,D,20200302,000000,17.9525,18.9806,17.9525,18.9806,1691.6924976822,0
+VAMO.US,D,20200303,000000,18.5471,18.8543,17.7647,18.1942,13934.839212477,0
+VAMO.US,D,20200304,000000,18.7191,18.9627,18.5054,18.9627,3270.7395971834,0
+VAMO.US,D,20200305,000000,18.2617,18.2617,17.7805,17.7825,6904.5594510036,0
+VAMO.US,D,20200306,000000,17.8253,18.0052,17.7955,17.9634,860.93268609746,0
+VAMO.US,D,20200309,000000,16.8201,17.2605,16.8201,16.8639,5006.6856441509,0
+VAMO.US,D,20200310,000000,17.8929,18.0639,17.7855,18.0639,3778.6496514815,0
+VAMO.US,D,20200311,000000,16.8749,17.525,16.6301,16.8003,6878.4096264259,0
+VAMO.US,D,20200312,000000,16.6004,17.0338,16.5338,16.5944,3244.5897726056,0
+VAMO.US,D,20200313,000000,16.5636,16.9662,15.95,16.493,6953.8418127078,0
+VAMO.US,D,20200316,000000,14.8722,16.2613,14.8722,16.0048,4089.430258963,0
+VAMO.US,D,20200317,000000,15.6199,15.7473,15.6001,15.6001,1868.7066948237,0
+VAMO.US,D,20200318,000000,15.5136,15.5136,14.6873,14.8494,87173.457517304,0
+VAMO.US,D,20200319,000000,14.5224,15.5454,14.5224,15.5454,1427.1769644536,0
+VAMO.US,D,20200320,000000,15.445,16.3479,15.436,15.436,4647.6284374491,0
+VAMO.US,D,20200323,000000,15.0561,15.454,15.0274,15.2949,2757.8007304664,0
+VAMO.US,D,20200324,000000,15.9014,16.1151,15.7075,16.1151,3537.2666553794,0
+VAMO.US,D,20200325,000000,15.8814,16.2513,15.3089,15.975,996.71062140489,0
+VAMO.US,D,20200326,000000,16.6212,16.6212,15.7851,15.7851,1188.8112558028,0
+VAMO.US,D,20200327,000000,15.8944,15.9838,14.9966,15.4768,3709.2520401022,0
+VAMO.US,D,20200330,000000,15.4042,16.5118,15.3574,16.5118,2030.6344547089,0
+VAMO.US,D,20200331,000000,16.0566,16.2713,15.2392,15.9928,2269.0001633597,0
+VAMO.US,D,20200401,000000,15.7573,15.9242,15.7573,15.9242,512.93886671695,0
+VAMO.US,D,20200402,000000,16.4004,16.473,16.4004,16.473,696.9934012448,0
+VAMO.US,D,20200403,000000,15.8716,15.9172,15.8099,15.9172,1208.9265054779,0
+VAMO.US,D,20200406,000000,15.8616,15.8616,15.4042,15.7781,2402.7665736996,0
+VAMO.US,D,20200407,000000,15.6101,16.2115,15.6101,15.959,2433.9452106961,0
+VAMO.US,D,20200408,000000,15.97,15.9888,15.97,15.9888,802.59846203947,0
+VAMO.US,D,20200409,000000,15.9988,16.2653,15.9988,16.2653,776.44863746174,0
+VAMO.US,D,20200413,000000,16.2921,16.2921,15.7573,16.1051,797.56964962067,0
+VAMO.US,D,20200414,000000,15.7373,16.0088,14.7341,15.5851,6324.2344978749,0
+VAMO.US,D,20200415,000000,15.6459,15.6459,15.6459,15.6459,120.69149805105,0
+VAMO.US,D,20200416,000000,14.9678,15.7145,14.9678,15.7145,2109.0839284421,0
+VAMO.US,D,20200417,000000,15.7851,15.8139,15.0086,15.0086,9493.3920841986,0
+VAMO.US,D,20200420,000000,13.5479,15.7273,12.1947,15.7085,4129.6607583133,0
+VAMO.US,D,20200421,000000,15.6001,15.6001,15.2879,15.4858,1431.2000143887,0
+VAMO.US,D,20200422,000000,15.2879,15.6965,15.2392,15.6965,24098.069110859,0
+VAMO.US,D,20200423,000000,15.5474,15.5474,15.5474,15.5474,68.391848895593,0
+VAMO.US,D,20200424,000000,15.1925,15.6607,14.9966,15.6607,1088.2350074269,0
+VAMO.US,D,20200427,000000,15.7195,16.0028,15.5316,16.0028,1510.6552506056,0
+VAMO.US,D,20200428,000000,15.8426,15.8636,15.8426,15.8636,407.33380592229,0
+VAMO.US,D,20200429,000000,16.2017,16.2663,16.1151,16.2405,1198.8688806404,0
+VAMO.US,D,20200430,000000,16.0188,16.0376,15.4042,15.7225,2957.9474647344,0
+VAMO.US,D,20200501,000000,15.7701,15.8069,14.9866,15.3426,1262.2319171172,0
+VAMO.US,D,20200504,000000,15.5644,15.5644,15.5366,15.5366,1026.8834959177,0
+VAMO.US,D,20200505,000000,15.5604,15.6895,15.5604,15.6895,707.05102608239,0
+VAMO.US,D,20200506,000000,15.3286,15.3286,15.3286,15.3286,186.06605949537,0
+VAMO.US,D,20200507,000000,15.4688,15.4688,15.4688,15.4688,222.27350891068,0
+VAMO.US,D,20200508,000000,15.3376,15.976,15.2839,15.9252,2821.1637669432,0
+VAMO.US,D,20200511,000000,14.6853,15.7573,14.6853,15.6885,5314.4489641811,0
+VAMO.US,D,20200512,000000,15.8716,15.8914,15.5841,15.5841,1886.8104195313,0
+VAMO.US,D,20200513,000000,15.5801,15.5801,14.8116,15.2461,3034.3854135,0
+VAMO.US,D,20200514,000000,15.2481,15.2481,15.2303,15.2392,573.28461574248,0
+VAMO.US,D,20200515,000000,15.4948,15.4948,15.4948,15.4948,73.420661314387,0
+VAMO.US,D,20200518,000000,15.7573,15.9402,15.7573,15.8894,595.41139038517,0
+VAMO.US,D,20200519,000000,15.5911,15.5911,15.5911,15.5911,126.72607295359,0
+VAMO.US,D,20200520,000000,15.7821,15.7821,15.7821,15.7821,33.190161964038,0
+VAMO.US,D,20200521,000000,15.7573,15.7573,15.7323,15.7323,309.77484499769,0
+VAMO.US,D,20200522,000000,15.798,15.798,15.798,15.798,13.074912288863,0
+VAMO.US,D,20200526,000000,15.9402,15.9402,15.5216,15.7671,4265.4386936208,0
+VAMO.US,D,20200527,000000,16.1589,16.2255,16.1589,16.2255,938.37639734689,0
+VAMO.US,D,20200528,000000,16.0376,16.0376,16.0376,16.0376,151.87013504757,0
+VAMO.US,D,20200529,000000,16.495,16.495,15.9282,15.9282,118.67997308353,0
+VAMO.US,D,20200601,000000,16.1717,16.3886,16.1151,16.3886,2808.0888546543,0
+VAMO.US,D,20200602,000000,16.3479,16.3577,16.3479,16.3479,2112.1012158933,0
+VAMO.US,D,20200603,000000,16.5446,17.0776,16.4274,16.7595,2244.8618637494,0
+VAMO.US,D,20200604,000000,16.5934,16.5934,16.2513,16.5746,1800.3148459281,0
+VAMO.US,D,20200605,000000,17.1889,17.2437,17.1363,17.2287,1594.1335367576,0
+VAMO.US,D,20200608,000000,17.1462,17.1462,17.0926,17.0926,564.23275338864,0
+VAMO.US,D,20200609,000000,17.0578,17.0776,16.9622,16.9622,380.17821886079,0
+VAMO.US,D,20200610,000000,16.6699,16.6729,16.5736,16.6729,719.12017588749,0
+VAMO.US,D,20200611,000000,16.3101,16.3101,15.6817,15.6817,822.71371171464,0
+VAMO.US,D,20200612,000000,16.2125,16.2125,16.2125,16.2125,140.80674772622,0
+VAMO.US,D,20200615,000000,16.1151,16.4294,16.1151,16.4294,290.66535780627,0
+VAMO.US,D,20200616,000000,16.6192,16.6192,16.6192,16.6192,278.59620800116,0
+VAMO.US,D,20200617,000000,16.3567,16.4412,16.2315,16.3479,4696.9107991533,0
+VAMO.US,D,20200618,000000,16.1449,16.2763,16.0466,16.2763,925.30148505802,0
+VAMO.US,D,20200619,000000,16.2365,16.2365,16.2365,16.2365,85.489811119491,0
+VAMO.US,D,20200622,000000,16.1877,16.1877,16.1877,16.1877,160.92199740139,0
+VAMO.US,D,20200623,000000,16.2901,16.2901,15.9402,16.0704,771.41982504294,0
+VAMO.US,D,20200624,000000,15.6885,15.6885,15.3952,15.437,1633.3582736242,0
+VAMO.US,D,20200625,000000,15.7831,15.7831,15.7831,15.7831,81.466761184457,0
+VAMO.US,D,20200626,000000,15.6905,15.6905,15.5016,15.5016,162.93352236891,0
+VAMO.US,D,20200629,000000,15.4828,15.7681,15.3854,15.7075,1944.1388811056,0
+VAMO.US,D,20200630,000000,15.8864,15.8864,15.8864,15.8864,79.455236216939,0
+VAMO.US,D,20200701,000000,15.7931,15.7931,15.7931,15.7931,145.83556014502,0
+VAMO.US,D,20200702,000000,15.9044,15.9044,15.8436,15.8436,662.797476797,0
+VAMO.US,D,20200706,000000,15.8059,15.8059,15.7593,15.7831,1597.1508242089,0
+VAMO.US,D,20200707,000000,15.7145,15.7145,15.7145,15.7145,87.501336087009,0
+VAMO.US,D,20200708,000000,16.0992,16.0992,15.6011,15.9442,2281.0693131648,0
+VAMO.US,D,20200709,000000,15.6051,15.8069,15.5126,15.8069,622.56697744665,0
+VAMO.US,D,20200710,000000,15.9142,15.9332,14.4856,15.7503,1589.1047243387,0
+VAMO.US,D,20200713,000000,15.5911,16.1589,15.4928,15.7701,7384.3081557566,0
+VAMO.US,D,20200714,000000,15.7593,16.2405,15.7593,16.2405,301.72874512762,0
+VAMO.US,D,20200715,000000,16.484,16.484,16.484,16.484,70.403373863111,0
+VAMO.US,D,20200716,000000,16.4234,16.4234,16.4234,16.4234,93.535910989561,0
+VAMO.US,D,20200717,000000,16.5228,16.5228,16.5228,16.5228,75.432186281904,0
+VAMO.US,D,20200720,000000,16.4502,16.4502,16.4502,16.4502,112.64539818098,0
+VAMO.US,D,20200721,000000,16.3726,16.3726,16.3726,16.3726,179.02572210905,0
+VAMO.US,D,20200722,000000,16.3061,16.4442,16.3061,16.4442,115.66268563225,0
+VAMO.US,D,20200723,000000,16.3934,16.9582,16.3239,16.9582,9825.293703839,0
+VAMO.US,D,20200724,000000,16.7953,16.8469,16.7953,16.8469,347.99381938052,0
+VAMO.US,D,20200727,000000,17.1661,17.2079,17.1661,17.2079,298.71145767634,0
+VAMO.US,D,20200728,000000,16.995,16.995,16.995,16.995,19.109487191416,0
+VAMO.US,D,20200729,000000,17.1859,17.1859,17.1084,17.1084,944.41097224945,0
+VAMO.US,D,20200730,000000,17.1661,17.2117,17.1661,17.2117,1419.1308645835,0
+VAMO.US,D,20200731,000000,17.1114,17.1114,17.1114,17.1114,1.0057624837588,0
+VAMO.US,D,20200803,000000,16.7763,17.5588,16.7763,17.5588,789.5235497506,0
+VAMO.US,D,20200804,000000,17.4116,17.5578,17.3143,17.5578,2488.2563848191,0
+VAMO.US,D,20200805,000000,17.6175,17.8113,17.6175,17.8113,1571.0009996311,0
+VAMO.US,D,20200806,000000,17.6524,17.6524,17.6195,17.6195,122.70302301856,0
+VAMO.US,D,20200807,000000,17.8025,17.8511,17.8025,17.8511,190.0891094304,0
+VAMO.US,D,20200810,000000,18.0768,18.1246,17.9903,17.9903,1875.74703221,0
+VAMO.US,D,20200811,000000,18.057,18.057,17.8651,17.8651,343.97076944549,0
+VAMO.US,D,20200812,000000,18.0271,18.2459,17.9307,18.2459,2068.8534290917,0
+VAMO.US,D,20200813,000000,18.1564,18.2528,18.1066,18.1066,310.78060748144,0
+VAMO.US,D,20200814,000000,18.1366,18.2249,18.1366,18.2249,545.12326619723,0
+VAMO.US,D,20200817,000000,18.4725,18.4725,18.4725,18.4725,24.138299610209,0
+VAMO.US,D,20200818,000000,18.2199,18.2199,18.2199,18.2199,207.1870716543,0
+VAMO.US,D,20200819,000000,18.2199,18.2199,18.2199,18.2199,2.0115249675174,0
+VAMO.US,D,20200820,000000,18.052,18.052,18.052,18.052,1.0057624837588,0
+VAMO.US,D,20200821,000000,17.9774,17.9774,17.9774,17.9774,56.322699090489,0
+VAMO.US,D,20200824,000000,18.05,18.05,18.05,18.05,73.420661314387,0
+VAMO.US,D,20200825,000000,17.7437,17.9089,17.7337,17.9089,1433.2115393562,0
+VAMO.US,D,20200826,000000,17.6871,17.8213,17.6871,17.8213,308.76908251393,0
+VAMO.US,D,20200827,000000,17.6969,17.8422,17.2943,17.6494,1922.0121064629,0
+VAMO.US,D,20200828,000000,18.9876,18.9876,17.7179,17.7179,531.04259142461,0
+VAMO.US,D,20200831,000000,17.4216,17.4345,17.4216,17.4345,176.00843465778,0
+VAMO.US,D,20200901,000000,17.539,17.6544,17.5091,17.6544,18047.402008567,0
+VAMO.US,D,20200902,000000,17.4992,17.4992,17.4474,17.4474,1574.0182870824,0
+VAMO.US,D,20200903,000000,16.9772,16.9772,16.9772,16.9772,148.85284759629,0
+VAMO.US,D,20200904,000000,16.8649,17.0916,16.8051,17.0916,921.27843512299,0
+VAMO.US,D,20200908,000000,16.8966,16.8966,16.8966,16.8966,24.138299610209,0
+VAMO.US,D,20200909,000000,17.2645,17.2973,17.1829,17.1829,836.79438648726,0
+VAMO.US,D,20200910,000000,17.0846,17.0846,17.0846,17.0846,31.178636996521,0
+VAMO.US,D,20200911,000000,17.0408,17.0408,17.0408,17.0408,34.195924447797,0
+VAMO.US,D,20200914,000000,17.4454,17.4454,17.4454,17.4454,4.0230499350349,0
+VAMO.US,D,20200915,000000,17.6224,17.6224,17.4932,17.4932,1155.6210938388,0
+VAMO.US,D,20200916,000000,17.5528,17.5528,17.542,17.542,348.99958186428,0
+VAMO.US,D,20200917,000000,17.4414,17.529,17.4306,17.4306,383.19550631207,0
+VAMO.US,D,20200918,000000,17.3639,17.5468,17.3639,17.5468,127.73183543736,0
+VAMO.US,D,20200921,000000,17.0528,17.0528,17.0528,17.0528,21.121012158933,0
+VAMO.US,D,20200922,000000,17.2257,17.3193,17.2157,17.3193,1227.0302301856,0
+VAMO.US,D,20200923,000000,17.2645,17.2645,16.474,16.474,299.7172201601,0
+VAMO.US,D,20200924,000000,17.3551,17.3551,17.1094,17.1094,298.71145767634,0
+VAMO.US,D,20200925,000000,16.9324,17.0298,16.9324,17.0298,429.46058056498,0
+VAMO.US,D,20200928,000000,17.3391,17.3391,17.3391,17.3391,85.489811119491,0
+VAMO.US,D,20200929,000000,17.4414,17.5688,17.4414,17.5578,1470.4247512552,0
+VAMO.US,D,20200930,000000,17.7079,17.7647,17.6076,17.6076,8569.0963616243,0
+VAMO.US,D,20201001,000000,17.7169,17.7169,17.6781,17.7069,436.50091795128,0
+VAMO.US,D,20201002,000000,17.8909,17.8909,17.8909,17.8909,395.26465611718,0
+VAMO.US,D,20201005,000000,18.1286,18.1286,18.0728,18.0728,1130.4770317448,0
+VAMO.US,D,20201006,000000,18.0938,18.0938,18.0938,18.0938,30.172874512762,0
+VAMO.US,D,20201007,000000,18.5491,18.554,18.3921,18.5292,1116.3963569722,0
+VAMO.US,D,20201008,000000,18.5988,18.5988,18.5988,18.5988,20.115249675174,0
+VAMO.US,D,20201009,000000,18.7519,18.7519,18.7519,18.7519,5.0288124187936,0
+VAMO.US,D,20201012,000000,18.6376,18.6376,18.579,18.579,556.18665351857,0
+VAMO.US,D,20201013,000000,18.5402,18.6108,18.5402,18.6108,255.46367087472,0
+VAMO.US,D,20201014,000000,18.6764,18.6764,18.5202,18.6088,1513.6725380569,0
+VAMO.US,D,20201015,000000,18.8145,18.8543,18.8145,18.8543,211.21012158933,0
+VAMO.US,D,20201016,000000,18.8533,18.8533,18.6556,18.6556,1121.4251693909,0
+VAMO.US,D,20201019,000000,18.736,18.736,18.4517,18.4517,962.5146969571,0
+VAMO.US,D,20201020,000000,18.8832,18.8832,18.736,18.736,416.38566827611,0
+VAMO.US,D,20201021,000000,18.7291,18.7291,18.5014,18.5014,549.14631613227,0
+VAMO.US,D,20201022,000000,18.4129,18.4129,18.4129,18.4129,34.195924447797,0
+VAMO.US,D,20201023,000000,18.3523,18.4319,18.3523,18.4289,614.52087757658,0
+VAMO.US,D,20201026,000000,18.1186,18.1186,17.8223,17.8581,1798.3033209606,0
+VAMO.US,D,20201027,000000,17.9009,17.9009,17.9009,17.9009,79.455236216939,0
+VAMO.US,D,20201028,000000,17.5498,17.5498,17.4345,17.4345,280.60773296868,0
+VAMO.US,D,20201029,000000,17.7617,17.7617,17.7617,17.7617,15.08643725638,0
+VAMO.US,D,20201030,000000,17.2466,17.2923,17.2466,17.2923,193.10639688167,0
+VAMO.US,D,20201102,000000,17.5788,17.7259,17.5788,17.7259,51260.696509731,0
+VAMO.US,D,20201103,000000,18.0738,18.0738,18.0738,18.0738,144.82979766125,0
+VAMO.US,D,20201104,000000,17.9923,17.9923,17.9923,17.9923,16.092199740139,0
+VAMO.US,D,20201105,000000,18.2687,18.2687,18.2547,18.2627,864.9557360325,0
+VAMO.US,D,20201106,000000,18.1484,18.1802,17.7985,17.7985,1868.7066948237,0
+VAMO.US,D,20201109,000000,17.54,17.54,17.54,17.54,302.73450761137,0
+VAMO.US,D,20201110,000000,17.6384,17.9535,17.6384,17.9535,511.93310423319,0
+VAMO.US,D,20201111,000000,17.9903,18.2369,17.9903,18.2369,1726.8941846137,0
+VAMO.US,D,20201112,000000,18.056,18.056,18.056,18.056,85.489811119491,0
+VAMO.US,D,20201113,000000,18.1961,18.3393,18.1862,18.3393,731.18932569259,0
+VAMO.US,D,20201116,000000,18.3135,18.3563,18.2647,18.3563,2902.6305281276,0
+VAMO.US,D,20201117,000000,18.2061,18.4944,18.1961,18.4944,2902.6305281276,0
+VAMO.US,D,20201118,000000,18.4904,18.5004,18.2817,18.2817,2315.2652376126,0
+VAMO.US,D,20201119,000000,18.3721,18.402,18.3523,18.3523,1842.556870246,0
+VAMO.US,D,20201120,000000,18.3333,18.3333,18.3244,18.3244,303.74027009514,0
+VAMO.US,D,20201123,000000,18.5302,18.7529,18.5302,18.7529,441.52973037008,0
+VAMO.US,D,20201124,000000,18.8145,18.9161,18.8145,18.9161,1263.237679601,0
+VAMO.US,D,20201125,000000,18.7261,18.8145,18.7261,18.7261,1515.6840630244,0
+VAMO.US,D,20201127,000000,18.8733,19.0104,18.8733,18.9141,1706.7789349386,0
+VAMO.US,D,20201130,000000,18.7459,18.7957,18.6376,18.6376,1470.4247512552,0
+VAMO.US,D,20201201,000000,18.5978,18.6276,18.4814,18.6088,3343.154496014,0
+VAMO.US,D,20201202,000000,18.4039,18.4039,18.4039,18.4039,384.20126879583,0
+VAMO.US,D,20201203,000000,18.402,18.6276,18.402,18.4507,2277.0462632298,0
+VAMO.US,D,20201204,000000,18.6963,18.9001,18.6963,18.9001,647.71103954062,0
+VAMO.US,D,20201207,000000,18.8434,18.8533,18.6496,18.6496,857.91539864619,0
+VAMO.US,D,20201208,000000,18.6466,18.8533,18.6276,18.7797,1416.1135771323,0
+VAMO.US,D,20201209,000000,18.8733,18.8733,18.6864,18.6864,226.29655884572,0
+VAMO.US,D,20201210,000000,18.8345,18.9539,18.8345,18.9539,583.34224058006,0
+VAMO.US,D,20201211,000000,18.736,18.736,18.6764,18.736,611.5035901253,0
+VAMO.US,D,20201214,000000,18.9617,18.9617,18.6764,18.6764,355.03415676683,0
+VAMO.US,D,20201215,000000,18.7559,19.073,18.7559,19.073,1032.9180708202,0
+VAMO.US,D,20201216,000000,18.9429,18.9429,18.9041,18.9041,283.62502041996,0
+VAMO.US,D,20201217,000000,19.1158,19.3296,19.1158,19.3296,1066.1082327843,0
+VAMO.US,D,20201218,000000,19.2451,19.2451,19.088,19.2124,1164.6729561926,0
+VAMO.US,D,20201221,000000,19.078,19.3007,19.0592,19.3007,400.29346853597,0
+VAMO.US,D,20201222,000000,19.4599,19.5244,19.3625,19.5244,3636.8371412716,0
+VAMO.US,D,20201223,000000,19.6676,19.6676,19.5394,19.5832,416.38566827611,0
+VAMO.US,D,20201224,000000,19.5214,19.5214,19.5214,19.5214,69.397611379352,0
+VAMO.US,D,20201228,000000,19.3615,19.3615,19.3027,19.3247,3778.6496514815,0
+VAMO.US,D,20201229,000000,18.921,18.9836,18.921,18.9836,1262.2319171172,0
+VAMO.US,D,20201230,000000,19.1646,19.2461,19.1646,19.2461,591.38834045013,0
+VAMO.US,D,20201231,000000,19.0572,19.076,19.0284,19.0721,2568.7173835198,0
+VAMO.US,D,20210104,000000,19.2441,19.2441,18.9677,19.0034,937.37063486313,0
+VAMO.US,D,20210105,000000,19.3615,19.6398,19.3615,19.3783,620.55545247913,0
+VAMO.US,D,20210106,000000,20.296,20.296,20.1648,20.1648,327.87856970535,0
+VAMO.US,D,20210107,000000,20.5029,20.6182,20.4442,20.6182,784.49473733181,0
+VAMO.US,D,20210108,000000,20.0504,20.1708,20.0504,20.1708,983.63570911603,0
+VAMO.US,D,20210111,000000,20.2573,20.2692,20.2573,20.2692,361.06873166938,0
+VAMO.US,D,20210112,000000,20.5714,20.8052,20.5714,20.8052,981.62418414852,0
+VAMO.US,D,20210113,000000,20.484,20.6798,20.484,20.5674,1263.237679601,0
+VAMO.US,D,20210114,000000,20.8965,21.0139,20.8866,21.002,1177.7478684814,0
+VAMO.US,D,20210115,000000,20.7385,20.7385,20.6888,20.7206,324.86128225407,0
+VAMO.US,D,20210119,000000,20.8667,20.9333,20.7783,20.9333,13238.851573717,0
+VAMO.US,D,20210120,000000,20.9513,20.9513,20.9513,20.9513,220.26198394316,0
+VAMO.US,D,20210121,000000,20.7982,20.8269,20.7982,20.821,435.49515546753,0
+VAMO.US,D,20210122,000000,20.8121,20.8121,20.8121,20.8121,241.38299610209,0
+VAMO.US,D,20210125,000000,20.9941,20.998,20.9841,20.998,944.41097224945,0
+VAMO.US,D,20210126,000000,21.0667,21.1222,21.0667,21.0785,512.93886671695,0
+VAMO.US,D,20210127,000000,20.7286,21.0834,20.7286,20.8399,1629.3352236891,0
+VAMO.US,D,20210128,000000,20.9005,20.9005,20.9005,20.9005,71.409136346869,0
+VAMO.US,D,20210129,000000,20.5704,20.5704,20.5704,20.5704,42.242024317866,0
+VAMO.US,D,20210201,000000,20.8469,21.1948,20.7982,21.1948,578.31342816127,0
+VAMO.US,D,20210202,000000,21.0934,21.0934,21.0934,21.0934,55.31693660673,0
+VAMO.US,D,20210203,000000,21.1432,21.1432,21.1432,21.1432,35.201686931556,0
+VAMO.US,D,20210204,000000,21.3292,21.4753,21.2894,21.4056,2289.1154130348,0
+VAMO.US,D,20210205,000000,21.3768,21.4175,21.3768,21.4175,557.19241600234,0
+VAMO.US,D,20210208,000000,21.4355,22.2926,21.4335,22.2806,6930.7092755814,0
+VAMO.US,D,20210209,000000,22.4198,22.4993,22.4198,22.4595,2272.017450811,0
+VAMO.US,D,20210210,000000,22.2726,22.5491,22.2726,22.4208,3642.8717161741,0
+VAMO.US,D,20210211,000000,22.6753,22.7638,22.3999,22.567,4993.610731862,0
+VAMO.US,D,20210212,000000,22.562,22.7648,22.562,22.735,3274.7626471184,0
+VAMO.US,D,20210216,000000,22.8146,22.8146,22.6267,22.7151,2416.8472484722,0
+VAMO.US,D,20210217,000000,22.3124,22.728,22.3075,22.728,1635.3697985917,0
+VAMO.US,D,20210218,000000,22.0181,22.3512,22.0181,22.3324,1640.3986110105,0
+VAMO.US,D,20210219,000000,22.4595,22.4655,22.4496,22.4655,575.29614070999,0
+VAMO.US,D,20210222,000000,22.5869,22.6952,22.5461,22.6952,1716.8365597761,0
+VAMO.US,D,20210223,000000,22.3512,22.3602,21.683,22.3602,6958.8706251266,0
+VAMO.US,D,20210224,000000,22.4297,22.6753,22.4297,22.6564,829.75404910095,0
+VAMO.US,D,20210225,000000,21.7805,21.7805,21.7805,21.7805,283.62502041996,0
+VAMO.US,D,20210226,000000,22.048,22.048,22.0012,22.0012,333.9131446079,0
+VAMO.US,D,20210301,000000,22.6464,22.725,22.6366,22.7151,2225.7523765581,0
+VAMO.US,D,20210302,000000,22.6366,22.6366,22.3383,22.3383,205368.65308367,0
+VAMO.US,D,20210303,000000,22.3025,22.6167,22.2627,22.2627,1684.6521602959,0
+VAMO.US,D,20210304,000000,22.038,22.038,21.4066,21.7805,2675.3282067982,0
+VAMO.US,D,20210305,000000,23.5811,23.5811,21.3341,22.2726,3144.0135242297,0
+VAMO.US,D,20210308,000000,22.3701,22.3701,22.1742,22.1742,2139.2568029548,0
+VAMO.US,D,20210309,000000,22.5381,22.5381,22.5381,22.5381,296.69993270882,0
+VAMO.US,D,20210310,000000,23.1973,23.2232,23.1973,23.2232,977.60113421348,0
+VAMO.US,D,20210311,000000,23.5712,23.5712,23.4618,23.5015,2112.1012158933,0
+VAMO.US,D,20210312,000000,23.5702,23.5702,23.5702,23.5702,147.84708511253,0
+VAMO.US,D,20210315,000000,24.0235,24.0235,23.5911,23.6,2518.4292593319,0
+VAMO.US,D,20210316,000000,23.5214,23.5234,23.2271,23.2271,11082.496808538,0
+VAMO.US,D,20210317,000000,23.2958,23.6924,23.2769,23.6924,3929.5140240454,0
+VAMO.US,D,20210318,000000,23.7083,23.7183,23.0094,23.0392,7076.5448357264,0
+VAMO.US,D,20210319,000000,23.1089,23.5413,23.1089,23.4767,1778.1880712854,0
+VAMO.US,D,20210322,000000,23.6398,23.6497,23.1089,23.241,4361.9918920616,0
+VAMO.US,D,20210323,000000,22.6952,22.6952,22.0967,22.0967,6355.4131348714,0
+VAMO.US,D,20210324,000000,22.5481,22.5481,21.7904,21.7904,1806.3494208306,0
+VAMO.US,D,20210325,000000,21.7328,22.3522,21.5548,22.3522,8783.3237706649,0
+VAMO.US,D,20210326,000000,22.8742,22.9328,22.6177,22.8961,1973.3059931346,0
+VAMO.US,D,20210329,000000,22.8155,23.0601,22.2746,22.2746,4100.4936462843,0
+VAMO.US,D,20210330,000000,22.3423,22.6832,22.3423,22.6832,1246.1397173771,0
+VAMO.US,D,20210331,000000,22.9041,22.9567,22.9041,22.9041,572.27885325871,0
+VAMO.US,D,20210401,000000,23.3067,23.4827,23.3067,23.4827,1714.8250348087,0
+VAMO.US,D,20210405,000000,23.2968,23.4251,23.2629,23.4251,5690.6041331069,0
+VAMO.US,D,20210406,000000,23.3853,23.4936,23.2968,23.2968,1705.7731724547,0
+VAMO.US,D,20210407,000000,23.1099,23.1099,22.8792,22.8792,1454.3325515151,0
+VAMO.US,D,20210408,000000,22.6673,23.0343,22.6673,23.0343,1653.4735232993,0
+VAMO.US,D,20210409,000000,22.9627,23.0203,22.9139,23.0203,936.36487237938,0
+VAMO.US,D,20210412,000000,22.9617,22.9716,22.8742,22.8742,2091.9859662181,0
+VAMO.US,D,20210413,000000,22.5889,22.6862,22.5889,22.6862,2032.6459796764,0
+VAMO.US,D,20210414,000000,23.1487,23.1487,22.8494,22.8494,3016.2816887924,0
+VAMO.US,D,20210415,000000,22.6574,22.7459,22.6474,22.7101,22610.546397379,0
+VAMO.US,D,20210416,000000,22.7539,22.7539,22.5978,22.5978,694.98187627728,0
+VAMO.US,D,20210419,000000,22.7449,22.7449,22.4108,22.563,1428.1827269373,0
+VAMO.US,D,20210420,000000,22.2717,22.2717,21.6442,21.7417,1521.7186379269,0
+VAMO.US,D,20210421,000000,22.218,22.3304,22.218,22.3304,447.56430527264,0
+VAMO.US,D,20210422,000000,22.3811,22.3811,22.1612,22.1612,427.44905559746,0
+VAMO.US,D,20210423,000000,22.7161,22.7449,22.7161,22.7449,268.53858316358,0
+VAMO.US,D,20210426,000000,23.0104,23.0104,22.8573,22.8573,1082.2004325244,0
+VAMO.US,D,20210427,000000,23.0452,23.1049,23.0452,23.1049,1026.8834959177,0
+VAMO.US,D,20210428,000000,23.1844,23.1844,23.1844,23.1844,237.35994616706,0
+VAMO.US,D,20210429,000000,23.4837,23.4837,23.0193,23.1148,643.68798960558,0
+VAMO.US,D,20210430,000000,22.7061,22.7061,22.7061,22.7061,127.73183543736,0
+VAMO.US,D,20210503,000000,23.1287,23.3435,23.1287,23.3435,2504.3485845592,0
+VAMO.US,D,20210504,000000,23.08,23.2281,23.08,23.2281,808.63303694202,0
+VAMO.US,D,20210505,000000,23.3753,23.5433,23.3753,23.4439,799.58117458818,0
+VAMO.US,D,20210506,000000,23.0104,23.3614,23.0104,23.3614,2562.6828086173,0
+VAMO.US,D,20210507,000000,23.7839,23.7839,23.7839,23.7839,318.82670735151,0
+VAMO.US,D,20210510,000000,23.8675,23.9212,23.4251,23.4538,2686.3915941196,0
+VAMO.US,D,20210511,000000,23.0303,23.4538,22.8155,23.4052,3736.4076271636,0
+VAMO.US,D,20210512,000000,23.0203,23.0303,22.6107,22.6107,2106.0666409907,0
+VAMO.US,D,20210513,000000,23.3067,23.3067,22.7658,23.08,3855.0876002472,0
+VAMO.US,D,20210514,000000,23.5334,23.7601,23.5334,23.7601,1402.0329023597,0
+VAMO.US,D,20210517,000000,24.0096,24.0096,24.0096,24.0096,277.59044551741,0
+VAMO.US,D,20210518,000000,24.0454,24.0643,23.8705,23.8705,1697.7270725847,0
+VAMO.US,D,20210519,000000,23.612,23.6716,23.3932,23.3932,443.5412553376,0
+VAMO.US,D,20210520,000000,23.5592,23.5592,23.5592,23.5592,228.30808381323,0
+VAMO.US,D,20210521,000000,23.6309,23.6309,23.6309,23.6309,84.484048635732,0
+VAMO.US,D,20210524,000000,23.9063,23.9063,23.7501,23.8277,1596.145061725,0
+VAMO.US,D,20210525,000000,23.6567,23.7004,23.4111,23.4111,847.8577738086,0
+VAMO.US,D,20210526,000000,24.0892,24.0892,24.0892,24.0892,192.10063439792,0
+VAMO.US,D,20210527,000000,24.1141,24.5982,24.1141,24.5982,917.25538518795,0
+VAMO.US,D,20210528,000000,24.4571,24.4571,24.4571,24.4571,364.08601912065,0
+VAMO.US,D,20210601,000000,24.6052,25.1182,24.5853,25.1182,15619.491372773,0
+VAMO.US,D,20210602,000000,25.0287,25.1819,24.8916,25.1819,204442.34583612,0
+VAMO.US,D,20210603,000000,24.992,24.992,24.992,24.992,235.34842119954,0
+VAMO.US,D,20210604,000000,24.7434,24.9363,24.7037,24.9363,920.27267263924,0
+VAMO.US,D,20210607,000000,25.0586,25.2366,25.0586,25.1282,2438.9740231149,0
+VAMO.US,D,20210608,000000,25.0427,25.4424,25.0427,25.4195,1647.4389483967,0
+VAMO.US,D,20210609,000000,25.2654,25.2654,25.0914,25.0914,1211.9437929293,0
+VAMO.US,D,20210610,000000,25.0984,25.1083,25.0984,25.1053,2075.893766478,0
+VAMO.US,D,20210611,000000,25.1431,25.1769,25.1381,25.1431,2982.0857643446,0
+VAMO.US,D,20210614,000000,25.1083,25.1083,24.5605,24.5605,2083.9398663481,0
+VAMO.US,D,20210615,000000,24.3746,24.5376,24.3746,24.5376,961.50893447334,0
+VAMO.US,D,20210616,000000,24.4492,24.5465,24.4492,24.4868,2235.8100013956,0
+VAMO.US,D,20210617,000000,23.8774,23.8774,23.5324,23.8008,3447.7537943249,0
+VAMO.US,D,20210618,000000,23.3952,23.3952,23.1983,23.1983,1038.9526457227,0
+VAMO.US,D,20210621,000000,23.1784,24.0554,23.1784,23.8267,9313.3605996058,0
+VAMO.US,D,20210622,000000,23.5135,23.6458,23.4538,23.612,4326.79020513,0
+VAMO.US,D,20210623,000000,23.6517,24.124,23.6517,23.952,3264.7050222808,0
+VAMO.US,D,20210624,000000,24.124,24.124,23.9609,23.9659,2483.2275724003,0
+VAMO.US,D,20210625,000000,24.647,24.647,24.3537,24.3537,660.78595182948,0
+VAMO.US,D,20210628,000000,24.7156,24.7156,24.0942,24.124,5900.8084922125,0
+VAMO.US,D,20210629,000000,24.2651,24.2651,24.1638,24.1638,457.62193011022,0
+VAMO.US,D,20210630,000000,24.292,24.3179,24.1578,24.1578,2812.1119045894,0
+VAMO.US,D,20210701,000000,24.4888,24.5754,24.4888,24.4888,1239.0993799908,0
+VAMO.US,D,20210702,000000,24.6858,24.6858,24.1339,24.1737,2902.6305281276,0
+VAMO.US,D,20210706,000000,24.3706,24.3706,23.6806,23.6806,7688.0484258517,0
+VAMO.US,D,20210707,000000,23.6806,23.6806,23.078,23.3922,8520.8197624039,0
+VAMO.US,D,20210708,000000,23.088,23.3047,22.6346,23.1168,5822.3590184793,0
+VAMO.US,D,20210709,000000,23.8774,23.9073,23.7093,23.7093,2534.521459072,0
+VAMO.US,D,20210712,000000,23.6607,23.951,23.601,23.951,5302.379814376,0
+VAMO.US,D,20210713,000000,23.8277,23.8277,23.4807,23.4807,1454.3325515151,0
+VAMO.US,D,20210714,000000,23.6607,23.9559,22.9985,23.0383,5037.8642811475,0
+VAMO.US,D,20210715,000000,22.9985,23.1069,22.6048,22.6882,9791.0977793912,0
+VAMO.US,D,20210716,000000,22.6446,22.723,22.201,22.2687,5064.0141057252,0
+VAMO.US,D,20210719,000000,22.4566,22.4566,21.5787,21.9137,16700.686042814,0
+VAMO.US,D,20210720,000000,22.038,22.7927,22.0231,22.6147,7296.8068196696,0
+VAMO.US,D,20210721,000000,23.1297,23.1297,23.1178,23.1178,471.70260488285,0
+VAMO.US,D,20210722,000000,22.9646,22.9646,22.209,22.2289,8173.8317055072,0
+VAMO.US,D,20210723,000000,22.7032,22.7032,22.5451,22.6832,2525.4695967182,0
+VAMO.US,D,20210726,000000,22.9298,23.0383,22.8314,22.9249,3458.8171816462,0
+VAMO.US,D,20210727,000000,22.4963,22.5471,22.4963,22.5471,961.50893447334,0
+VAMO.US,D,20210728,000000,22.7131,22.8314,22.7081,22.8126,4400.2108664444,0
+VAMO.US,D,20210729,000000,23.078,23.3097,23.078,23.1367,3541.2897053145,0
+VAMO.US,D,20210730,000000,22.9885,23.1178,22.8126,22.9199,1904.9141442391,0
+VAMO.US,D,20210802,000000,22.733,23.3942,22.733,22.9199,4374.0610418667,0
+VAMO.US,D,20210803,000000,22.6723,23.1079,22.6723,23.1079,13800.067039653,0
+VAMO.US,D,20210804,000000,22.8613,22.8613,22.5063,22.5063,1120.4194069072,0
+VAMO.US,D,20210805,000000,22.9497,22.9746,22.9497,22.9547,516.96191665199,0
+VAMO.US,D,20210806,000000,23.1566,23.2361,23.0134,23.2212,2951.9128898319,0
+VAMO.US,D,20210809,000000,23.0084,23.1764,22.9786,23.1248,1219.9898927993,0
+VAMO.US,D,20210810,000000,23.1278,23.611,23.0979,23.5791,2820.1580044595,0
+VAMO.US,D,20210811,000000,23.5423,23.769,23.5423,23.769,1317.5488537239,0
+VAMO.US,D,20210812,000000,23.8277,23.8277,23.599,23.6895,806.6215119745,0
+VAMO.US,D,20210813,000000,23.4548,23.4548,23.1883,23.1883,2400.7550487321,0
+VAMO.US,D,20210816,000000,22.9885,23.0979,22.8911,22.8911,7530.1437159016,0
+VAMO.US,D,20210817,000000,22.5849,22.5849,22.1702,22.3582,1234.070567572,0
+VAMO.US,D,20210818,000000,22.6247,22.6346,22.2985,22.2985,1657.4965732344,0
+VAMO.US,D,20210819,000000,22.1951,22.1951,21.9037,21.9037,6919.64588826,0
+VAMO.US,D,20210820,000000,21.9037,22.209,21.8878,22.209,3919.4563992077,0
+VAMO.US,D,20210823,000000,22.4168,22.5322,22.3672,22.5322,16888.763627276,0
+VAMO.US,D,20210824,000000,22.6644,22.9786,22.6644,22.8931,2405.7838611508,0
+VAMO.US,D,20210825,000000,23.0482,23.2361,23.0422,23.0502,910.21504780165,0
+VAMO.US,D,20210826,000000,23.1864,23.1864,22.722,22.722,967.54350937589,0
+VAMO.US,D,20210827,000000,22.8314,23.611,22.8314,23.611,2416.8472484722,0
+VAMO.US,D,20210830,000000,23.2858,23.3644,23.2261,23.2261,8438.3472387357,0
+VAMO.US,D,20210831,000000,23.1864,23.1864,23.1079,23.1467,845.84624884109,0
+VAMO.US,D,20210901,000000,23.0581,23.4002,23.0581,23.4002,3140.9962367785,0
+VAMO.US,D,20210902,000000,23.768,23.778,23.5911,23.5911,1727.8999470974,0
+VAMO.US,D,20210903,000000,23.4628,23.5821,23.4628,23.5722,563.22699090489,0
+VAMO.US,D,20210907,000000,23.7034,23.7034,23.3783,23.3783,1830.4877204409,0
+VAMO.US,D,20210908,000000,22.9597,22.9597,22.9597,22.9597,1090.2465323944,0
+VAMO.US,D,20210909,000000,23.1079,23.2361,22.9597,23.1794,2862.4000287774,0
+VAMO.US,D,20210910,000000,23.3226,23.3544,22.9696,22.9786,1057.0563704305,0
+VAMO.US,D,20210913,000000,23.1178,23.2261,23.1178,23.1665,722.13746333876,0
+VAMO.US,D,20210914,000000,22.7509,22.7509,22.7509,22.7509,1324.5891911102,0
+VAMO.US,D,20210915,000000,23.2251,23.3246,23.1079,23.3246,10309.065458527,0
+VAMO.US,D,20210916,000000,23.1665,23.256,23.1367,23.2212,2293.1384629699,0
+VAMO.US,D,20210917,000000,23.3445,23.3743,23.0979,23.1387,5453.2441869398,0
+VAMO.US,D,20210920,000000,22.5351,22.6446,22.3869,22.6446,1257.2031046984,0
+VAMO.US,D,20210921,000000,22.5551,22.9109,22.5551,22.8285,1059.0678953979,0
+VAMO.US,D,20210922,000000,23.2361,23.5274,23.2361,23.3017,19487.653885309,0
+VAMO.US,D,20210923,000000,23.6706,23.8187,23.6706,23.8138,5122.3483297832,0
+VAMO.US,D,20210924,000000,23.5085,23.6706,23.5085,23.5751,1366.8312154281,0
+VAMO.US,D,20210927,000000,23.8088,24.283,23.8088,24.283,2928.7803527054,0
+VAMO.US,D,20210928,000000,24.1548,24.1548,23.9421,23.9421,549.14631613227,0
+VAMO.US,D,20210929,000000,24.1847,24.2532,24.1548,24.2006,1400.0213773922,0
+VAMO.US,D,20210930,000000,24.0066,24.0066,23.6915,23.6915,665.81476424827,0
+VAMO.US,D,20211001,000000,23.8187,24.3228,23.8187,24.2811,961.50893447334,0
+VAMO.US,D,20211004,000000,24.2632,24.4114,24.2632,24.3218,3027.3450761137,0
+VAMO.US,D,20211005,000000,24.649,24.8319,24.5167,24.6778,3264.7050222808,0
+VAMO.US,D,20211006,000000,24.0265,24.2632,23.9768,24.2632,1504.6206757031,0
+VAMO.US,D,20211007,000000,24.471,24.6788,24.4511,24.5992,15753.257783113,0
+VAMO.US,D,20211008,000000,24.9254,24.9254,24.5595,24.5595,980.61842166475,0
+VAMO.US,D,20211011,000000,24.649,24.649,24.4293,24.4293,691.964588826,0
+VAMO.US,D,20211012,000000,24.6689,24.6689,24.5495,24.5495,2000.4615801961,0
+VAMO.US,D,20211013,000000,24.4312,24.5694,24.3716,24.5595,3891.2950496625,0
+VAMO.US,D,20211014,000000,24.8269,24.8657,24.7672,24.7772,1187.8054933191,0
+VAMO.US,D,20211015,000000,24.8757,24.9005,24.6609,24.6609,2790.9908924305,0
+VAMO.US,D,20211018,000000,24.8359,24.8965,24.7573,24.8965,3575.4856297622,0
+VAMO.US,D,20211019,000000,24.639,24.6649,24.639,24.6649,219.2562214594,0
+VAMO.US,D,20211020,000000,24.8657,24.9194,24.8657,24.9194,1466.4017013202,0
+VAMO.US,D,20211021,000000,24.994,24.994,24.811,24.8747,1059.0678953979,0
+VAMO.US,D,20211022,000000,25.0039,25.0168,24.8219,25.0168,1770.1419714153,0
+VAMO.US,D,20211025,000000,25.3201,25.5081,25.2713,25.5081,3488.9900561591,0
+VAMO.US,D,20211026,000000,25.34,25.4533,25.162,25.162,1523.7301628945,0
+VAMO.US,D,20211027,000000,24.7871,24.9353,24.4213,24.4312,6825.1042147867,0
+VAMO.US,D,20211028,000000,24.7276,24.8399,24.7176,24.8399,229.31384629699,0
+VAMO.US,D,20211029,000000,24.9353,24.9353,24.7473,24.8757,1884.7988945639,0
+VAMO.US,D,20211101,000000,25.3698,25.4782,25.3698,25.4782,1716.8365597761,0
+VAMO.US,D,20211102,000000,25.3499,25.4016,25.3499,25.4016,633.63036476799,0
+VAMO.US,D,20211103,000000,25.6661,26.3969,25.6661,26.3969,17200.549997241,0
+VAMO.US,D,20211104,000000,26.565,26.565,26.21,26.212,628.6015523492,0
+VAMO.US,D,20211105,000000,26.5699,26.6266,26.4765,26.6086,2721.5932810512,0
+VAMO.US,D,20211108,000000,26.8126,26.8324,26.8126,26.8215,465.66802998029,0
+VAMO.US,D,20211109,000000,27.1187,27.1187,26.7628,26.8612,1002.7451963074,0
+VAMO.US,D,20211110,000000,26.8512,26.8512,26.3213,26.3213,1411.0847647135,0
+VAMO.US,D,20211111,000000,26.8711,27.0343,26.8711,26.9607,1363.8139279769,0
+VAMO.US,D,20211112,000000,26.8721,26.9875,26.8721,26.9875,2013.536492485,0
+VAMO.US,D,20211115,000000,26.896,26.9607,26.8126,26.8126,847.8577738086,0
+VAMO.US,D,20211116,000000,26.8612,26.8691,26.8512,26.8691,999.72790885617,0
+VAMO.US,D,20211117,000000,26.3581,26.4068,26.3283,26.3382,10963.816835454,0
+VAMO.US,D,20211118,000000,26.6146,26.6295,26.5123,26.5748,595.41139038517,0
+VAMO.US,D,20211119,000000,26.368,26.368,26.1523,26.1523,1232.0590426045,0
+VAMO.US,D,20211122,000000,26.5371,26.5371,26.5371,26.5371,96.553198440838,0
+VAMO.US,D,20211123,000000,26.723,26.8126,26.5063,26.8126,6371.5053346115,0
+VAMO.US,D,20211124,000000,26.6444,26.6753,26.5748,26.6753,4539.0060892031,0
+VAMO.US,D,20211126,000000,25.5736,25.5736,25.5736,25.5736,151.87013504757,0
+VAMO.US,D,20211129,000000,26.0221,26.0717,25.858,25.858,3314.9931464688,0
+VAMO.US,D,20211130,000000,25.0238,25.0536,24.7276,25.0536,3112.8348872332,0
+VAMO.US,D,20211201,000000,25.8838,27.0491,24.5107,24.5107,11072.4391837,0
+VAMO.US,D,20211202,000000,24.8657,25.2068,24.8359,25.169,1539.8223626346,0
+VAMO.US,D,20211203,000000,24.8558,24.8558,24.4014,24.5107,3397.465670137,0
+VAMO.US,D,20211206,000000,26.5361,26.5361,24.7871,25.0238,3452.7826067437,0
+VAMO.US,D,20211207,000000,25.676,25.7556,25.4782,25.5378,2526.4753592019,0
+VAMO.US,D,20211208,000000,25.7457,25.7457,25.4533,25.4882,5446.2038495534,0
+VAMO.US,D,20211209,000000,25.3698,25.3797,25.1511,25.1511,1636.3755610754,0
+VAMO.US,D,20211210,000000,25.1133,25.2912,25.0138,25.2912,1313.5258037889,0
+VAMO.US,D,20211213,000000,24.471,24.5595,24.4014,24.4014,1747.0094342889,0
+VAMO.US,D,20211214,000000,24.7226,24.7573,24.4809,24.5107,1149.5865189362,0
+VAMO.US,D,20211215,000000,24.4312,24.7483,24.4312,24.7454,665.81476424827,0
+VAMO.US,D,20211216,000000,25.0039,25.0039,24.293,24.3547,3203.3535107715,0
+VAMO.US,D,20211217,000000,24.2731,24.3328,24.2731,24.296,457.62193011022,0
+VAMO.US,D,20211220,000000,23.5921,23.8088,23.5622,23.7988,1679.6233478771,0
+VAMO.US,D,20211221,000000,24.5694,24.7573,24.5694,24.7573,1348.7274907205,0
+VAMO.US,D,20211222,000000,24.8964,24.8964,24.8217,24.8217,430.46634304873,0
+VAMO.US,D,20211223,000000,26.4078,26.4078,24.8617,24.9662,4715.0145238609,0
+VAMO.US,D,20211227,000000,25.4931,25.4931,25.4931,25.4931,298.71145767634,0
+VAMO.US,D,20211228,000000,25.3191,25.3191,25.1242,25.1242,1099.2983947482,0
+VAMO.US,D,20211229,000000,25.2541,25.2582,25.2222,25.2222,447.56430527264,0
+VAMO.US,D,20211230,000000,25.319,25.319,25.1173,25.1173,486.78904213922,0
+VAMO.US,D,20211231,000000,25.0655,25.2048,25.0655,25.2048,883.05946074016,0
+VAMO.US,D,20220103,000000,25.4434,25.4434,25.3738,25.3971,1733.934522,0
+VAMO.US,D,20220104,000000,25.7815,25.7913,25.6522,25.6522,1792.268746058,0
+VAMO.US,D,20220105,000000,25.1086,25.1086,25.1086,25.1086,266.52705819606,0
+VAMO.US,D,20220106,000000,25.0258,25.6124,25.0258,25.6124,1531.7762627646,0
+VAMO.US,D,20220107,000000,25.5826,25.6124,25.4235,25.4335,3079.6447252693,0
+VAMO.US,D,20220110,000000,25.2147,25.2942,24.8568,25.2843,3156.0826740349,0
+VAMO.US,D,20220111,000000,25.4931,25.5512,25.4931,25.5512,237.35994616706,0
+VAMO.US,D,20220112,000000,25.8709,25.8908,25.4973,25.682,1940.1158311706,0
+VAMO.US,D,20220113,000000,25.6662,25.8212,25.4732,25.4732,2419.8645359235,0
+VAMO.US,D,20220114,000000,25.4821,25.5428,25.2892,25.5428,14475.93942874,0
+VAMO.US,D,20220118,000000,24.9562,25.0059,24.9094,24.9094,979.612659181,0
+VAMO.US,D,20220119,000000,25.0954,25.0954,24.7772,24.807,3757.5286393226,0
+VAMO.US,D,20220120,000000,24.1385,24.1385,24.1385,24.1385,171.98538472274,0
+VAMO.US,D,20220121,000000,24.1685,24.1685,23.7382,23.763,4440.4413657948,0
+VAMO.US,D,20220124,000000,23.6736,24.6281,23.3515,24.6181,5015.7375065047,0
+VAMO.US,D,20220125,000000,24.2502,24.7276,24.2502,24.5187,2483.2275724003,0
+VAMO.US,D,20220126,000000,24.7971,25.0357,24.3652,24.3652,3611.6930791775,0
+VAMO.US,D,20220127,000000,24.6828,24.6828,23.9818,24.043,1049.0102705604,0
+VAMO.US,D,20220128,000000,24.0414,24.4591,23.7432,24.4591,3681.0906905569,0
+VAMO.US,D,20220131,000000,24.3099,24.5087,24.3,24.5087,2721.5932810512,0
+VAMO.US,D,20220201,000000,24.7614,24.7614,24.7614,24.7614,226.29655884572,0
+VAMO.US,D,20220202,000000,24.6678,24.6977,24.6281,24.6778,1841.5511077622,0
+VAMO.US,D,20220203,000000,24.3099,24.3099,24.1545,24.2105,5915.8949294688,0
+VAMO.US,D,20220204,000000,25.0456,25.0456,24.5087,24.5087,3358.2409332704,0
+VAMO.US,D,20220207,000000,24.5386,24.7077,24.4528,24.4888,3753.5055893876,0
+VAMO.US,D,20220208,000000,24.7176,24.9662,24.7042,24.9562,1252.1742922796,0
+VAMO.US,D,20220209,000000,25.0457,25.1053,25.0208,25.1053,849.86929877612,0
+VAMO.US,D,20220210,000000,25.2942,25.2942,24.6082,24.7176,6345.3555100337,0
+VAMO.US,D,20220211,000000,25.1451,25.2545,24.8767,25.0357,1543.8454125696,0
+VAMO.US,D,20220214,000000,24.9761,25.047,24.9264,25.047,544.11750371347,0
+VAMO.US,D,20220215,000000,25.4036,25.5984,25.4036,25.5984,338.94195702669,0
+VAMO.US,D,20220216,000000,25.5527,25.5826,25.4079,25.4235,8846.6868071418,0
+VAMO.US,D,20220217,000000,25.4036,25.4036,24.9371,24.9371,345.98229441301,0
+VAMO.US,D,20220218,000000,25.4633,25.5031,25.0357,25.0357,2905.647815579,0
+VAMO.US,D,20220222,000000,25.175,25.175,24.8568,24.8568,7040.3373863111,0
+VAMO.US,D,20220223,000000,24.8652,24.8652,24.8652,24.8652,162.93352236891,0
+VAMO.US,D,20220224,000000,24.7588,25.4676,24.7588,25.4676,774.43711249422,0
+VAMO.US,D,20220225,000000,25.9399,25.9399,25.9399,25.9399,122.70302301856,0
+VAMO.US,D,20220228,000000,25.2247,26.4177,25.2048,26.3979,1265.2492045685,0
+VAMO.US,D,20220301,000000,27.5413,27.5413,25.7515,26.1195,826.73676164968,0
+VAMO.US,D,20220302,000000,26.1195,27.4817,26.1195,27.4817,1551.8915124397,0
+VAMO.US,D,20220303,000000,26.2289,26.7956,25.8609,26.7956,3025.3335511462,0
+VAMO.US,D,20220304,000000,25.8212,26.6365,25.682,26.6365,2662.2532945093,0
+VAMO.US,D,20220307,000000,26.4476,26.4476,25.6323,25.6323,8600.2749986208,0
+VAMO.US,D,20220308,000000,25.6422,26.5073,25.6422,25.8212,5915.8949294688,0
+VAMO.US,D,20220309,000000,26.1592,26.4575,26.1592,26.4312,3879.2258998574,0
+VAMO.US,D,20220310,000000,25.9802,26.2429,25.8908,26.2429,1098.2926322645,0
+VAMO.US,D,20220311,000000,26.368,26.368,26.0676,26.0676,826.73676164968,0
+VAMO.US,D,20220314,000000,25.8617,25.8617,25.8617,25.8617,516.96191665199,0
+VAMO.US,D,20220315,000000,26.2488,26.2786,25.9604,26.2786,2149.3144277924,0
+VAMO.US,D,20220316,000000,26.4675,26.9914,26.2786,26.9914,659.78018934572,0
+VAMO.US,D,20220317,000000,26.4227,26.7176,26.4227,26.7176,587.3652905151,0
+VAMO.US,D,20220318,000000,26.3083,26.4476,26.3035,26.4476,1223.0071802506,0
+VAMO.US,D,20220321,000000,26.4526,26.4575,26.2289,26.368,3591.5778295024,0
+VAMO.US,D,20220322,000000,26.4874,26.6663,26.1592,26.3581,16364.761373238,0
+VAMO.US,D,20220323,000000,26.1594,26.2886,26.0996,26.1792,21374.46430484,0
+VAMO.US,D,20220324,000000,26.388,26.388,25.7415,26.2488,13627.932681509,0
+VAMO.US,D,20220325,000000,26.2695,26.2786,26.2673,26.2699,1297.9462258818,0
+VAMO.US,D,20220328,000000,25.7216,25.8542,25.6818,25.8542,483.58802064225,0
+VAMO.US,D,20220329,000000,26.1394,26.1394,25.642,25.6719,1555.3236339575,0
+VAMO.US,D,20220330,000000,26.0797,26.0797,25.5426,25.7017,962.14913878303,0
+VAMO.US,D,20220331,000000,25.5326,25.5824,25.4232,25.4432,509.72791364994,0
+VAMO.US,D,20220401,000000,25.5088,25.8322,25.5088,25.8322,438.34589812895,0
+VAMO.US,D,20220404,000000,25.8907,26.1891,25.473,26.1891,5896.5566342346,0
+VAMO.US,D,20220405,000000,25.1348,25.1348,25.095,25.1136,8878.5151981117,0
+VAMO.US,D,20220406,000000,25.3238,25.6818,25.1845,25.3834,8418.0509289763,0
+VAMO.US,D,20220407,000000,25.2541,25.4071,24.906,25.4071,1111.9508333271,0
+VAMO.US,D,20220408,000000,25.5201,25.7407,25.5201,25.7407,201.07610005915,0
+VAMO.US,D,20220411,000000,25.5028,25.8808,25.5028,25.8808,830.44429324429,0
+VAMO.US,D,20220412,000000,25.8907,26.3582,25.8907,26.3084,5492.3936731157,0
+VAMO.US,D,20220413,000000,26.8406,26.8654,26.7353,26.7353,1093.8539843218,0
+VAMO.US,D,20220414,000000,26.3582,26.756,26.3582,26.4875,5584.8886791429,0
+VAMO.US,D,20220418,000000,26.5571,26.6665,26.5571,26.6274,2183.6864466424,0
+VAMO.US,D,20220419,000000,26.6964,26.8754,26.6068,26.7063,2539.5911437471,0
+VAMO.US,D,20220420,000000,26.8356,26.8356,26.7931,26.8256,1352.2367728978,0
+VAMO.US,D,20220421,000000,27.2832,27.8601,26.6168,27.8203,32954.362038694,0
+VAMO.US,D,20220422,000000,27.0544,28.4668,26.6068,27.1986,36285.187636174,0
+VAMO.US,D,20220425,000000,27.0047,27.88,25.8808,26.6765,19140.433964631,0
+VAMO.US,D,20220426,000000,25.4133,26.5074,25.4133,26.3084,2727.5972973024,0
+VAMO.US,D,20220427,000000,26.2458,26.2458,25.7614,26.0471,8937.8326476292,0
+VAMO.US,D,20220428,000000,26.1493,26.9152,26.0829,26.7585,47327.281670922,0
+VAMO.US,D,20220429,000000,27.313,27.6015,25.2143,26.3284,40850.620488016,0
+VAMO.US,D,20220502,000000,26.0796,26.0797,25.274,25.274,4243.7110917483,0
+VAMO.US,D,20220503,000000,26.204,26.5087,25.7514,25.7514,9862.7827079013,0
+VAMO.US,D,20220504,000000,27.0146,27.0146,25.7723,25.9703,6917.0178420347,0
+VAMO.US,D,20220505,000000,26.6466,26.6665,26.388,26.6168,2901.5281238535,0
+VAMO.US,D,20220506,000000,27.144,27.5916,26.6267,27.0544,70708.4105858,0
+VAMO.US,D,20220509,000000,27.4722,28.3276,26.4776,26.567,103729.12773751,0
+VAMO.US,D,20220510,000000,26.5273,26.587,25.7713,26.0797,23450.500169399,0
+VAMO.US,D,20220511,000000,26.567,26.6068,26.2886,26.2886,12059.539101048,0
+VAMO.US,D,20220512,000000,25.9802,26.4378,25.9802,26.2587,12806.536812768,0
+VAMO.US,D,20220513,000000,26.4776,26.577,26.398,26.4527,16210.755186769,0
+VAMO.US,D,20220516,000000,26.7362,26.7362,26.4875,26.567,11702.629023442,0
+VAMO.US,D,20220517,000000,26.8456,26.8854,26.577,26.8256,15418.515352535,0
+VAMO.US,D,20220518,000000,26.7403,26.8602,26.5074,26.577,18527.15185945,0
+VAMO.US,D,20220519,000000,26.2587,26.9351,26.2587,26.7262,16192.658337763,0
+VAMO.US,D,20220520,000000,26.7958,26.7958,26.5074,26.5684,3463.5358235188,0
+VAMO.US,D,20220523,000000,26.2786,26.9649,26.2786,26.8754,78444.813535575,0
+VAMO.US,D,20220524,000000,26.8455,26.8455,26.6814,26.8058,12666.788923226,0
+VAMO.US,D,20220525,000000,27.0942,27.3031,26.8018,27.3031,29502.890781179,0
+VAMO.US,D,20220526,000000,27.6214,27.6214,27.3976,27.5318,35054.601903812,0
+VAMO.US,D,20220527,000000,27.4424,27.5518,27.3031,27.517,31022.020717125,0
+VAMO.US,D,20220531,000000,27.5418,27.6612,27.2335,27.313,203375.40526333,0
+VAMO.US,D,20220601,000000,27.5318,27.6413,27.2136,27.6114,5194.8010450281,0
+VAMO.US,D,20220602,000000,27.701,27.9894,27.124,27.124,44237.747393513,0
+VAMO.US,D,20220603,000000,27.7109,27.9596,27.5219,27.9596,16314.309378299,0
+VAMO.US,D,20220606,000000,28.2281,28.2281,27.6114,28.1486,19284.203376173,0
+VAMO.US,D,20220607,000000,28.0988,28.805,28.0988,28.4868,24787.656234792,0
+VAMO.US,D,20220608,000000,28.7354,28.7354,28.1286,28.2281,17447.373202133,0
+VAMO.US,D,20220609,000000,28.1884,28.9343,27.87,28.9343,24659.972911254,0
+VAMO.US,D,20220610,000000,28.3475,28.3475,27.8515,28.1585,40271.521319846,0
+VAMO.US,D,20220613,000000,27.8601,27.8601,27.2833,27.6612,61714.276630154,0
+VAMO.US,D,20220614,000000,27.323,27.9496,27.323,27.7731,9443.5390392779,0
+VAMO.US,D,20220615,000000,28.069,28.069,27.5515,27.5916,32711.059957622,0
+VAMO.US,D,20220616,000000,27.4026,27.4424,26.6168,26.9862,138578.63201926,0
+VAMO.US,D,20220617,000000,26.9862,27.1638,26.4676,26.6665,65717.701782332,0
+VAMO.US,D,20220621,000000,26.7859,27.0245,26.6267,26.8356,3854.6288381339,0
+VAMO.US,D,20220622,000000,26.3582,26.3781,25.9603,26.0498,22764.830668196,0
+VAMO.US,D,20220623,000000,26.3391,26.3391,25.2698,25.4215,18824.564832746,0
+VAMO.US,D,20220624,000000,25.6609,25.8005,25.3477,25.4614,9560.681031226,0
+VAMO.US,D,20220627,000000,25.6808,25.9302,25.5412,25.7407,4800.8957291568,0
+VAMO.US,D,20220628,000000,26.0204,26.2082,26.0143,26.1595,11590.132358672,0
+VAMO.US,D,20220629,000000,25.9999,26,25.611,25.611,2710.2801077508,0
+VAMO.US,D,20220630,000000,25.8703,25.9601,25.3569,25.621,48479.220469716,0
+VAMO.US,D,20220701,000000,25.6807,25.7505,25.3218,25.4116,20501.068103246,0
+VAMO.US,D,20220705,000000,25.232,25.242,24.7833,24.9029,7643.5313582628,0
+VAMO.US,D,20220706,000000,24.6237,24.7233,24.4342,24.6636,23648.522508806,0
+VAMO.US,D,20220707,000000,24.6636,25.159,24.6636,25.0652,4775.8283955668,0
+VAMO.US,D,20220708,000000,24.8431,25.1074,24.8431,25.0177,2979.0019238356,0
+VAMO.US,D,20220711,000000,25.0677,25.2143,25.0625,25.2143,6811.2958830748,0
+VAMO.US,D,20220712,000000,25.0625,25.2221,25.0525,25.2046,4206.298576402,0
+VAMO.US,D,20220713,000000,25.3118,25.4016,25.3118,25.3318,922.477876112,0
+VAMO.US,D,20220714,000000,25.0924,25.2322,25.0525,25.2322,10072.054636462,0
+VAMO.US,D,20220715,000000,25.0924,25.262,25.0226,25.262,4016.7895344616,0
+VAMO.US,D,20220718,000000,25.5013,25.6171,25.4215,25.6171,12402.313966988,0
+VAMO.US,D,20220719,000000,25.621,25.7058,25.5412,25.5412,2552.8572528056,0
+VAMO.US,D,20220720,000000,25.5462,25.8977,25.5113,25.8977,4381.769911532,0
+VAMO.US,D,20220721,000000,25.4913,25.6509,25.3816,25.4265,3613.7068103344,0
+VAMO.US,D,20220722,000000,25.5113,25.5113,25.2719,25.3193,3947.6036937532,0
+VAMO.US,D,20220725,000000,25.4715,25.8803,25.4715,25.8708,12755.262023936,0
+VAMO.US,D,20220726,000000,26.1795,26.1795,25.9202,26.1197,4046.8703347696,0
+VAMO.US,D,20220727,000000,25.9501,26.1081,25.8814,26.1081,2970.9803770868,0
+VAMO.US,D,20220728,000000,25.8903,25.995,25.7407,25.8304,29182.387072134,0
+VAMO.US,D,20220729,000000,26.0099,26.0099,25.6409,25.8903,24008.489419158,0
+VAMO.US,D,20220801,000000,25.7008,25.8703,25.6198,25.8502,10558.360908108,0
+VAMO.US,D,20220802,000000,25.5113,25.8055,25.5113,25.6523,6254.8010773768,0
+VAMO.US,D,20220803,000000,25.5312,25.5312,25.232,25.252,1793.8183917004,0
+VAMO.US,D,20220804,000000,25.0924,25.242,25.0904,25.0904,3518.4509426924,0
+VAMO.US,D,20220805,000000,25.0226,25.5312,25.0226,25.4555,12890.625625322,0
+VAMO.US,D,20220808,000000,25.5412,25.5711,25.4215,25.5512,5197.9622932224,0
+VAMO.US,D,20220809,000000,25.6401,25.7806,25.611,25.6808,23598.387841626,0
+VAMO.US,D,20220810,000000,25.6609,25.7706,25.6609,25.6709,10632.560215534,0
+VAMO.US,D,20220811,000000,25.8457,26.2144,25.4515,25.4515,9690.0284725504,0
+VAMO.US,D,20220812,000000,25.7905,26.1185,25.7905,26.1185,12784.3401309,0
+VAMO.US,D,20220815,000000,25.611,25.8404,25.5711,25.8205,14811.786071659,0
+VAMO.US,D,20220816,000000,25.6908,26.0564,25.6908,25.9002,13839.173528367,0
+VAMO.US,D,20220817,000000,25.9401,26.005,25.9302,26.005,23802.93728372,0
+VAMO.US,D,20220818,000000,26.0893,26.3649,26.0893,26.3649,2880.7379761628,0
+VAMO.US,D,20220819,000000,26.0099,26.354,26.0099,26.1695,12153.646017776,0
+VAMO.US,D,20220822,000000,25.9701,26.5186,25.9701,26.3889,12227.845325202,0
+VAMO.US,D,20220823,000000,26.7529,26.9374,26.5784,26.8377,11490.865717656,0
+VAMO.US,D,20220824,000000,26.728,26.8527,26.728,26.8377,23508.145440702,0
+VAMO.US,D,20220825,000000,26.9024,27.0272,26.8577,27.0073,7317.6560215928,0
+VAMO.US,D,20220826,000000,26.7879,27.0372,26.7779,26.9474,44264.900346566,0
+VAMO.US,D,20220829,000000,27.1469,27.1911,26.9275,26.9275,6899.5328973116,0
+VAMO.US,D,20220830,000000,26.5335,26.5485,26.4288,26.4288,11747.555213618,0
+VAMO.US,D,20220831,000000,26.2792,26.4887,26.1496,26.4586,13080.134667262,0
+VAMO.US,D,20220901,000000,26.0855,26.2294,25.8404,25.8903,19544.498653451,0
+VAMO.US,D,20220902,000000,25.8304,26.2892,25.8304,26.1795,21751.426702715,0
+VAMO.US,D,20220906,000000,26.5086,26.5086,26.0249,26.0249,27286.293959387,0
+VAMO.US,D,20220907,000000,25.906,25.9152,25.7379,25.7379,11313.388995839,0
+VAMO.US,D,20220908,000000,25.9002,25.9002,25.4814,25.5312,31711.179684694,0
+VAMO.US,D,20220909,000000,25.8404,26.1496,25.7905,26.1496,17900.081569947,0
+VAMO.US,D,20220912,000000,25.9202,25.9202,25.8404,25.8404,2245.0303963204,0
+VAMO.US,D,20220913,000000,26.0299,26.1496,25.9501,26.1416,4889.1327433936,0
+VAMO.US,D,20220914,000000,26.0319,26.0997,25.7207,25.7207,16120.300885057,0
+VAMO.US,D,20220915,000000,25.8703,26.1396,25.8703,26.0539,7662.5825317912,0
+VAMO.US,D,20220916,000000,25.8105,26.1296,25.7716,25.98,9438.3524433068,0
+VAMO.US,D,20220919,000000,25.4714,26.2044,25.4714,26.0173,31402.350134865,0
+VAMO.US,D,20220920,000000,25.7506,25.8504,25.5114,25.7706,27036.62331683,0
+VAMO.US,D,20220921,000000,25.9102,25.99,25.8205,25.99,724334.64178986,0
+VAMO.US,D,20220922,000000,26.15,26.18,25.81,25.81,25457,0
+VAMO.US,D,20220923,000000,26.38,26.38,25.28,25.38,38083,0
+VAMO.US,D,20220926,000000,25.06,25.24,25.02,25.03,13060,0
+VAMO.US,D,20220927,000000,25.17,25.35,25.06,25.3,16669,0
+VAMO.US,D,20220928,000000,25.49,25.54,25.3822,25.43,2883,0
+VAMO.US,D,20220929,000000,25.49,25.7099,25.45,25.69,2226,0
+VAMO.US,D,20220930,000000,25.68,26.1,25.66,25.9,11963,0
+VAMO.US,D,20221003,000000,26.42,26.42,26.23,26.23,10749,0
+VAMO.US,D,20221004,000000,26.68,26.68,26.4306,26.58,9756,0
+VAMO.US,D,20221005,000000,26.43,26.775,26.43,26.52,3859,0
+VAMO.US,D,20221006,000000,26.61,27.095,26.61,27,15250,0
+VAMO.US,D,20221007,000000,26.91,27.34,26.91,27.21,15102,0
+VAMO.US,D,20221010,000000,27.52,27.66,27.34,27.43,16034,0
+VAMO.US,D,20221011,000000,27.69,27.94,27.33,27.52,42391,0
+VAMO.US,D,20221012,000000,28.25,28.25,27.32,27.65,29253,0
+VAMO.US,D,20221013,000000,27.93,28.07,27.71,27.72,32854,0
+VAMO.US,D,20221014,000000,27.72,27.72,27.14,27.49,757926,0
+VAMO.US,D,20221017,000000,27.8,27.81,27.27,27.45,209364,0
+VAMO.US,D,20221018,000000,27.68,27.68,27.2,27.41,43655,0
+VAMO.US,D,20221019,000000,27.36,27.57,27.36,27.48,13729,0
+VAMO.US,D,20221020,000000,27.57,27.66,27.3,27.42,17713,0
+VAMO.US,D,20221021,000000,27.63,27.7,27.41,27.7,8534,0
+VAMO.US,D,20221024,000000,27.78,27.805,27.61,27.62,41880,0
+VAMO.US,D,20221025,000000,27.61,27.74,27.44,27.44,40342,0
+VAMO.US,D,20221026,000000,27.71,27.9857,27.71,27.77,25646,0
+VAMO.US,D,20221027,000000,28.15,28.285,27.87,27.87,49376,0
+VAMO.US,D,20221028,000000,27.97,27.97,27.49,27.71,107659,0
+VAMO.US,D,20221031,000000,27.61,28.13,27.61,27.96,36482,0
+VAMO.US,D,20221101,000000,28.25,28.3899,28.16,28.28,27960,0
+VAMO.US,D,20221102,000000,28.31,28.31,28.0409,28.1936,15833,0
+VAMO.US,D,20221103,000000,27.94,29.01,27.94,28.45,83901,0
+VAMO.US,D,20221104,000000,28.87,29.21,28.75,28.77,66090,0
+VAMO.US,D,20221107,000000,29.06,29.19,28.9,29.1,61598,0
+VAMO.US,D,20221108,000000,29.17,29.17,28.77,28.99,36994,0
+VAMO.US,D,20221109,000000,28.73,28.78,28.28,28.34,20652,0
+VAMO.US,D,20221110,000000,29.14,29.14,28.01,28.01,46257,0
+VAMO.US,D,20221111,000000,28.1,28.4491,27.94,28.033,17195,0
+VAMO.US,D,20221114,000000,27.72,28.35,27.72,27.99,17857,0
+VAMO.US,D,20221115,000000,27.93,28.31,27.73,28.25,34577,0
+VAMO.US,D,20221116,000000,28.39,28.39,27.96,28,63219,0
+VAMO.US,D,20221117,000000,28.02,28.14,27.82,28.08,42357,0
+VAMO.US,D,20221118,000000,28.08,28.08,27.75,27.88,18593,0
+VAMO.US,D,20221121,000000,27.66,27.89,27.41,27.725,42306,0
+VAMO.US,D,20221122,000000,27.94,28.298,27.94,28.06,23350,0
+VAMO.US,D,20221123,000000,28.11,28.11,27.8811,27.96,15685,0
+VAMO.US,D,20221125,000000,28.04,28.1192,28.01,28.01,2270,0
+VAMO.US,D,20221128,000000,27.72,27.94,27.67,27.68,22186,0
+VAMO.US,D,20221129,000000,28.04,28.225,28.04,28.12,156558,0
+VAMO.US,D,20221130,000000,28.23,28.23,27.8,27.8,20794,0
+VAMO.US,D,20221201,000000,27.83,28.0501,27.53,27.75,52982,0
+VAMO.US,D,20221202,000000,27.88,27.96,27.84,27.87,43827,0
+VAMO.US,D,20221205,000000,27.935,28.1,27.26,27.33,28190,0
+VAMO.US,D,20221206,000000,27.4,27.55,27,27.48,33935,0
+VAMO.US,D,20221207,000000,27.25,28,27.25,27.545,61491,0
+VAMO.US,D,20221208,000000,27.75,27.75,27,27,35376,0
+VAMO.US,D,20221209,000000,27,27,26.63,26.7,41928,0
+VAMO.US,D,20221212,000000,26.65,26.93,26.58,26.81,36317,0
+VAMO.US,D,20221213,000000,26.41,27.03,26.41,26.7283,23642,0
+VAMO.US,D,20221214,000000,26.97,26.97,26.51,26.57,16846,0
+VAMO.US,D,20221215,000000,26.655,26.93,26.655,26.91,48475,0
+VAMO.US,D,20221216,000000,26.61,26.92,26.61,26.825,16797,0
+VAMO.US,D,20221219,000000,26.77,27.1094,26.77,26.93,23896,0
+VAMO.US,D,20221220,000000,26.88,27.3,26.88,27.2025,41511,0
+VAMO.US,D,20221221,000000,27.35,27.46,27.25,27.36,20427,0
+VAMO.US,D,20221222,000000,27.26,27.43,27.05,27.08,30092,0
+VAMO.US,D,20221223,000000,27.235,27.4774,27.19,27.4681,14051,0
+VAMO.US,D,20221227,000000,27.5,27.9,27.4614,27.9,10854,0
+VAMO.US,D,20221228,000000,27.51,27.51,27.05,27.23,36028,0
+VAMO.US,D,20221229,000000,27.13,27.17,27,27.04,21925,0
+VAMO.US,D,20221230,000000,27.07,27.285,27.07,27.21,31183,0
+VAMO.US,D,20230103,000000,27.29,27.29,26.56,26.59,39298,0
+VAMO.US,D,20230104,000000,26.71,26.77,26.59,26.6,225101,0
+VAMO.US,D,20230105,000000,26.47,26.9175,26.47,26.885,29499,0
+VAMO.US,D,20230106,000000,27.16,27.31,26.95,26.97,22193,0
+VAMO.US,D,20230109,000000,27.31,27.31,26.69,26.92,44066,0
+VAMO.US,D,20230110,000000,26.74,27.07,26.61,26.99,25109,0
+VAMO.US,D,20230111,000000,27,27,26.77,26.8,8083,0
+VAMO.US,D,20230112,000000,27.12,27.23,26.98,27,6982,0
+VAMO.US,D,20230113,000000,27.17,27.315,27.04,27.04,7713,0
+VAMO.US,D,20230117,000000,27.05,27.3,27.05,27.2482,7324,0
+VAMO.US,D,20230118,000000,27.65,27.65,27.03,27.03,38722,0
+VAMO.US,D,20230119,000000,27.06,27.38,26.8,27.38,19389,0
+VAMO.US,D,20230120,000000,27.2789,27.45,27.2789,27.36,7404,0
+VAMO.US,D,20230123,000000,27.52,27.52,27.2699,27.32,8526,0
+VAMO.US,D,20230124,000000,27.31,27.34,27.1795,27.29,9288,0
+VAMO.US,D,20230125,000000,27.21,27.7,27.21,27.4,13917,0
+VAMO.US,D,20230126,000000,27.43,27.57,27.27,27.52,11321,0
+VAMO.US,D,20230127,000000,27.55,27.56,27.28,27.29,9226,0
+VAMO.US,D,20230130,000000,27.25,27.3688,27.18,27.18,22234,0
+VAMO.US,D,20230131,000000,27.11,27.38,27.01,27.38,16934,0
+VAMO.US,D,20230201,000000,27.395,27.395,27,27.31,93099,0
+VAMO.US,D,20230202,000000,27.23,27.23,26.89,27.1,56770,0
+VAMO.US,D,20230203,000000,27,27.32,27,27.26,15002,0
+VAMO.US,D,20230206,000000,27.11,27.11,26.902,26.97,9439,0
+VAMO.US,D,20230207,000000,27,27.2,26.89,27.12,17192,0
+VAMO.US,D,20230208,000000,27.25,27.25,27.01,27.1139,10454,0
+VAMO.US,D,20230209,000000,27.02,27.035,26.8,26.8,11570,0
+VAMO.US,D,20230210,000000,27.12,27.45,27.07,27.45,17264,0
+VAMO.US,D,20230213,000000,27.29,27.39,27.29,27.34,6346,0
+VAMO.US,D,20230214,000000,27.19,27.585,27.14,27.54,27755,0
+VAMO.US,D,20230215,000000,27.26,27.44,27.16,27.36,5531,0
+VAMO.US,D,20230216,000000,27.15,27.66,27.15,27.59,16260,0
+VAMO.US,D,20230217,000000,27.26,27.5,27.26,27.34,11055,0
+VAMO.US,D,20230221,000000,27.4,27.4,26.81,26.83,14897,0
+VAMO.US,D,20230222,000000,26.96,27.0143,26.81,26.92,79186,0
+VAMO.US,D,20230223,000000,27.02,27.1097,26.9027,26.94,8379,0
+VAMO.US,D,20230224,000000,26.69,27.26,26.69,27.26,43143,0
+VAMO.US,D,20230227,000000,27.49,27.49,27.28,27.33,9178,0
+VAMO.US,D,20230228,000000,27.33,27.5,27.26,27.285,11369,0
+VAMO.US,D,20230301,000000,27.46,27.66,27.45,27.61,12006,0
+VAMO.US,D,20230302,000000,27.57,27.8499,27.55,27.63,15447,0
+VAMO.US,D,20230303,000000,27.61,27.9201,27.61,27.9,12586,0
+VAMO.US,D,20230306,000000,27.68,27.68,27.33,27.38,20740,0
+VAMO.US,D,20230307,000000,27.4244,27.43,27.2,27.34,16390,0
+VAMO.US,D,20230308,000000,27.29,27.415,27.0317,27.15,173388,0
+VAMO.US,D,20230309,000000,27.34,27.34,26.82,26.82,10238,0
+VAMO.US,D,20230310,000000,26.64,26.71,26.39,26.43,11466,0
+VAMO.US,D,20230313,000000,26,26.04,25.67,25.7031,33000,0
+VAMO.US,D,20230314,000000,26.18,26.18,25.64,25.69,15285,0
+VAMO.US,D,20230315,000000,25.09,25.2746,24.65,24.79,36677,0
+VAMO.US,D,20230316,000000,24.53,25.1,24.48,25.0378,57583,0
+VAMO.US,D,20230317,000000,24.7,24.7099,24.57,24.59,11901,0
+VAMO.US,D,20230320,000000,24.5,25.1908,24.5,24.93,1024159,0
+VAMO.US,D,20230321,000000,25.45,25.48,25.3,25.3,65779,0
+VAMO.US,D,20230322,000000,25.25,25.2711,25,25.03,5700,0
+VAMO.US,D,20230323,000000,24.885,24.96,24.48,24.51,16732,0
+VAMO.US,D,20230324,000000,24.2,24.6147,24.14,24.53,18193,0
+VAMO.US,D,20230327,000000,24.7305,24.9899,24.73,24.9278,3428,0
+VAMO.US,D,20230328,000000,25.0699,25.07,24.95,24.98,25980,0
+VAMO.US,D,20230329,000000,25.07,25.07,24.92,24.9948,5610,0
+VAMO.US,D,20230330,000000,25.03,25.12,24.8906,24.9425,710365,0
+VAMO.US,D,20230331,000000,25.038,25.12,25,25.11,18073,0
+VAMO.US,D,20230403,000000,25.21,25.3989,25.0901,25.3289,18433,0
+VAMO.US,D,20230404,000000,25.06,25.06,24.58,24.7254,13185,0
+VAMO.US,D,20230405,000000,24.56,24.785,24.56,24.7762,29809,0
+VAMO.US,D,20230406,000000,24.73,24.79,24.54,24.54,21897,0
+VAMO.US,D,20230410,000000,24.35,25.0683,24.35,24.86,10059,0
+VAMO.US,D,20230411,000000,25.12,25.28,25.11,25.16,25396,0
+VAMO.US,D,20230412,000000,25.17,25.22,25.0898,25.0898,4785,0
+VAMO.US,D,20230413,000000,25.05,25.18,25.02,25.0651,12650,0
+VAMO.US,D,20230414,000000,25.15,25.15,24.93,25.01,5670,0
+VAMO.US,D,20230417,000000,24.96,25.1155,24.95,25.05,18550,0
+VAMO.US,D,20230418,000000,25.12,25.16,25.07,25.16,9793,0
+VAMO.US,D,20230419,000000,24.99,25.207,24.99,25.1926,13723,0
+VAMO.US,D,20230420,000000,25,25.3093,25,25.16,14567,0
+VAMO.US,D,20230421,000000,24.99,25.04,24.93,24.9675,76342,0
+VAMO.US,D,20230424,000000,24.88,25.08,24.88,25.0798,92704,0
+VAMO.US,D,20230425,000000,24.885,24.885,24.62,24.6325,19400,0
+VAMO.US,D,20230426,000000,24.5601,24.58,24.33,24.37,10697,0
+VAMO.US,D,20230427,000000,24.43,24.53,24.35,24.5,17439,0
+VAMO.US,D,20230428,000000,24.62,24.6355,24.57,24.5958,3678,0
+VAMO.US,D,20230501,000000,24.6825,24.69,24.46,24.53,18195,0
+VAMO.US,D,20230502,000000,24.3323,24.3323,23.99,24.2843,70081,0
+VAMO.US,D,20230503,000000,24.33,24.46,24.1774,24.1774,4547,0
+VAMO.US,D,20230504,000000,23.92,24.002,23.81,23.8878,19836,0
+VAMO.US,D,20230505,000000,24.15,24.39,24.15,24.3316,5017,0
+VAMO.US,D,20230508,000000,24.54,24.5401,24.4101,24.4265,6829,0
+VAMO.US,D,20230509,000000,24.506,24.66,24.5,24.52,8802,0
+VAMO.US,D,20230510,000000,24.4499,24.56,24.35,24.4629,16465,0
+VAMO.US,D,20230511,000000,24.21,24.39,24.21,24.335,23230,0
+VAMO.US,D,20230512,000000,24.28,24.43,24.16,24.2101,25734,0
+VAMO.US,D,20230515,000000,24.27,24.43,24.27,24.3719,14034,0
+VAMO.US,D,20230516,000000,24.27,24.27,24.145,24.15,14075,0
+VAMO.US,D,20230517,000000,24.29,24.55,24.29,24.5,16927,0
+VAMO.US,D,20230518,000000,24.56,24.7,24.54,24.66,7967,0
+VAMO.US,D,20230519,000000,24.71,24.71,24.41,24.47,9142,0
+VAMO.US,D,20230522,000000,24.53,24.5801,24.5227,24.5227,1733,0
+VAMO.US,D,20230523,000000,24.33,24.67,24.33,24.54,19917,0
+VAMO.US,D,20230524,000000,24.5277,24.5724,24.46,24.4786,11240,0
+VAMO.US,D,20230525,000000,24.4944,24.4944,24.27,24.38,15277,0
+VAMO.US,D,20230526,000000,24.39,24.39,24.246,24.29,13448,0
+VAMO.US,D,20230530,000000,24.16,24.16,24.06,24.13,11691,0
+VAMO.US,D,20230531,000000,23.8587,23.8587,23.7599,23.7801,9883,0
+VAMO.US,D,20230601,000000,23.73,23.97,23.73,23.8535,3419,0
+VAMO.US,D,20230602,000000,24.3,24.61,24.19,24.61,8374,0
+VAMO.US,D,20230605,000000,24.55,24.55,24.2,24.3676,5876,0
+VAMO.US,D,20230606,000000,24.53,24.93,24.53,24.92,3557,0
+VAMO.US,D,20230607,000000,25,25.56,25,25.53,2696,0
+VAMO.US,D,20230608,000000,25.485,25.485,25.25,25.3501,4619,0
+VAMO.US,D,20230609,000000,25.11,25.43,25.11,25.2,12677,0
+VAMO.US,D,20230612,000000,25.095,25.2343,25.08,25.08,5905,0
+VAMO.US,D,20230613,000000,25.32,25.33,25.26,25.26,7811,0
+VAMO.US,D,20230614,000000,25.37,25.37,24.84,24.89,40746,0
+VAMO.US,D,20230615,000000,24.71,25.02,24.71,25.01,42963,0
+VAMO.US,D,20230616,000000,24.85,24.915,24.8,24.915,8426,0
+VAMO.US,D,20230620,000000,24.91,24.95,24.861,24.93,19927,0
+VAMO.US,D,20230621,000000,25.04,25.21,25.04,25.165,18890,0
+VAMO.US,D,20230622,000000,24.88,24.9,24.84,24.87,2014,0
+VAMO.US,D,20230623,000000,24.63,24.9001,24.63,24.78,7664,0
+VAMO.US,D,20230626,000000,24.73,25.165,24.73,25.03,10913,0
+VAMO.US,D,20230627,000000,25.35,25.35,25.188,25.3,3067,0
+VAMO.US,D,20230628,000000,25.305,25.4182,25.29,25.4182,1811,0
+VAMO.US,D,20230629,000000,25.4955,25.695,25.4955,25.695,6149,0
+VAMO.US,D,20230630,000000,25.7337,25.785,25.71,25.74,5550,0
+VAMO.US,D,20230703,000000,25.6,25.8074,25.6,25.7414,10492,0
+VAMO.US,D,20230705,000000,25.62,25.62,25.479,25.4849,4844,0
+VAMO.US,D,20230706,000000,25.23,25.3499,25.11,25.1855,7250,0
+VAMO.US,D,20230707,000000,25.14,25.64,24.575,25.43,9802,0
+VAMO.US,D,20230710,000000,25.6801,25.78,25.6801,25.78,2545,0
+VAMO.US,D,20230711,000000,26.17,26.17,25.96,25.9716,1940,0
+VAMO.US,D,20230712,000000,26,26.17,26,26.08,3540,0
+VAMO.US,D,20230713,000000,26.07,26.18,26.07,26.09,6358,0
+VAMO.US,D,20230714,000000,25.91,26.07,25.76,26,42639,0
+VAMO.US,D,20230717,000000,26.13,26.1912,26.016,26.1325,11379,0
+VAMO.US,D,20230718,000000,26.28,26.35,26.26,26.26,209330,0
+VAMO.US,D,20230719,000000,26.275,26.31,26.2602,26.3,1849,0
+VAMO.US,D,20230720,000000,26.07,26.1372,26.045,26.0772,5258,0
+VAMO.US,D,20230721,000000,26.03,26.1161,25.98,26,5218,0
+VAMO.US,D,20230724,000000,25.89,26.2,25.89,26.18,3585,0
+VAMO.US,D,20230725,000000,26.16,26.33,26.16,26.2,3232,0
+VAMO.US,D,20230726,000000,26.335,26.44,26.2315,26.25,3081,0
+VAMO.US,D,20230727,000000,26.3,26.3301,26.15,26.17,21345,0
+VAMO.US,D,20230728,000000,26.42,26.43,26.34,26.35,674,0
+VAMO.US,D,20230731,000000,26.38,26.5599,26.38,26.5599,2831,0
+VAMO.US,D,20230801,000000,26.52,26.62,26.5,26.62,2639,0
+VAMO.US,D,20230802,000000,26.8,26.8,26.52,26.57,8929,0
+VAMO.US,D,20230803,000000,26.49,26.496,26.38,26.42,30982,0
+VAMO.US,D,20230804,000000,26.62,26.62,26.51,26.52,9448,0
+VAMO.US,D,20230807,000000,26.655,26.75,26.65,26.67,4412,0
+VAMO.US,D,20230808,000000,26.53,26.77,26.53,26.69,4426,0
+VAMO.US,D,20230809,000000,26.701,26.92,26.701,26.81,17333,0
+VAMO.US,D,20230810,000000,26.948,26.948,26.57,26.65,5364,0
+VAMO.US,D,20230811,000000,26.83,26.83,26.74,26.81,3713,0
+VAMO.US,D,20230814,000000,26.7,26.72,26.6108,26.7149,4876,0
+VAMO.US,D,20230815,000000,26.69,26.69,26.53,26.63,7137,0
+VAMO.US,D,20230816,000000,26.58,26.58,26.35,26.35,4976,0
+VAMO.US,D,20230817,000000,26.67,26.67,26.1934,26.1934,6837,0
+VAMO.US,D,20230818,000000,26.34,26.47,26.3008,26.3008,3693,0
+VAMO.US,D,20230821,000000,26.38,26.38,26.18,26.2275,5966,0
+VAMO.US,D,20230822,000000,26.27,26.3315,26.27,26.3315,599,0
+VAMO.US,D,20230823,000000,26.34,26.39,26.3381,26.3381,3919,0
+VAMO.US,D,20230824,000000,26.3,26.3356,26.1713,26.1713,2693,0
+VAMO.US,D,20230825,000000,26.1299,26.2223,26.1299,26.2223,3140,0
+VAMO.US,D,20230828,000000,26.45,26.45,26.36,26.3643,2270,0
+VAMO.US,D,20230829,000000,26.19,26.49,26.19,26.4833,1767,0
+VAMO.US,D,20230830,000000,27,27,26.5446,26.5446,9979,0
+VAMO.US,D,20230831,000000,26.79,26.79,26.54,26.6229,4285,0
+VAMO.US,D,20230901,000000,26.8899,27.05,26.76,26.76,2489,0
+VAMO.US,D,20230905,000000,26.62,26.62,26.3593,26.3593,1977,0
+VAMO.US,D,20230906,000000,26.28,26.35,25.77,26.14,3264,0
+VAMO.US,D,20230907,000000,26.37,26.39,26.12,26.12,1444,0
+VAMO.US,D,20230908,000000,26.33,26.33,26.08,26.08,1877,0
+VAMO.US,D,20230911,000000,26.11,26.34,26.08,26.29,2519,0
+VAMO.US,D,20230912,000000,26.29,26.29,26.1596,26.1596,447,0
+VAMO.US,D,20230913,000000,26.01,26.01,25.86,25.938,1470,0
+VAMO.US,D,20230914,000000,26.4,26.46,26.1701,26.24,12675,0
+VAMO.US,D,20230915,000000,26.166,26.166,25.95,25.95,2270,0
+VAMO.US,D,20230918,000000,26.3423,26.3423,26,26.1198,2174,0
+VAMO.US,D,20230919,000000,26.0655,26.0681,26,26,6138,0
+VAMO.US,D,20230920,000000,26.06,26.42,25.9747,25.9747,1203,0
+VAMO.US,D,20230921,000000,25.92,26.25,25.86,26.0748,6688,0
+VAMO.US,D,20230922,000000,25.94,26.1875,25.84,26.1543,3306,0
+VAMO.US,D,20230925,000000,26.17,26.39,26.17,26.29,5270,0
+VAMO.US,D,20230926,000000,26.335,26.36,25.95,25.95,2308,0
+VAMO.US,D,20230927,000000,26.49,26.7037,26.49,26.7,11581,0
+VAMO.US,D,20230928,000000,26.85,26.85,26.7651,26.8275,2755,0
+VAMO.US,D,20230929,000000,26.815,26.815,26.63,26.6414,1690,0
+VAMO.US,D,20231002,000000,26.56,26.59,26.35,26.35,7349,0
+VAMO.US,D,20231003,000000,26.21,26.21,26.1184,26.1184,1416,0
+VAMO.US,D,20231004,000000,26.05,26.15,25.58,25.99,5629,0
+VAMO.US,D,20231005,000000,26.0782,26.15,26.04,26.15,447051,0
+VAMO.US,D,20231006,000000,26.1,26.605,26.026,26.605,4531,0
+VAMO.US,D,20231009,000000,26.03,26.28,26.03,26.27,1780,0
+VAMO.US,D,20231010,000000,26.32,26.458,26.32,26.39,2740,0
+VAMO.US,D,20231011,000000,26.36,26.42,26.2805,26.3663,3739,0
+VAMO.US,D,20231012,000000,25.99,25.99,25.8,25.8821,1468,0
+VAMO.US,D,20231013,000000,25.84,25.89,25.65,25.65,6471,0
+VAMO.US,D,20231016,000000,26,26.0599,25.98,26.0054,1524,0
+VAMO.US,D,20231017,000000,26.2,26.31,26.2,26.2775,2231,0
+VAMO.US,D,20231018,000000,26.01,26.05,25.96,25.9919,6812,0
+VAMO.US,D,20231019,000000,26.08,26.08,25.77,25.77,3369,0
+VAMO.US,D,20231020,000000,25.86,25.86,25.67,25.69,4303,0
+VAMO.US,D,20231023,000000,25.58,25.79,25.58,25.646,6911,0
+VAMO.US,D,20231024,000000,25.76,25.78,25.661,25.661,8439,0
+VAMO.US,D,20231025,000000,25.68,25.73,25.6,25.6758,8557,0
+VAMO.US,D,20231026,000000,26.05,26.05,26.0471,26.0471,863,0
+VAMO.US,D,20231027,000000,26.08,26.1,26,26.0977,1614,0
+VAMO.US,D,20231030,000000,26.23,26.28,25.96,26.0235,7090,0
+VAMO.US,D,20231031,000000,26.1209,26.1209,26.07,26.0768,965,0
+VAMO.US,D,20231101,000000,26.1864,26.29,26.07,26.24,6808,0
+VAMO.US,D,20231102,000000,26.265,26.52,26.2225,26.52,11258,0
+VAMO.US,D,20231103,000000,26.54,26.72,26.16,26.53,13408,0
+VAMO.US,D,20231106,000000,26.2602,26.2602,26.23,26.2528,2967,0
+VAMO.US,D,20231107,000000,26.0225,26.0225,25.8555,25.8555,3019,0
+VAMO.US,D,20231108,000000,25.93,25.93,25.8,25.8,9520,0
+VAMO.US,D,20231109,000000,25.895,25.895,25.71,25.73,7019,0
+VAMO.US,D,20231110,000000,25.874,25.874,25.78,25.8301,1174,0
+VAMO.US,D,20231113,000000,25.89,25.89,25.8,25.8048,5047,0
+VAMO.US,D,20231114,000000,26.26,26.47,26.26,26.4609,6852,0
+VAMO.US,D,20231115,000000,26.533,26.54,26.45,26.45,2845,0
+VAMO.US,D,20231116,000000,26.29,26.33,26.06,26.08,3157,0
+VAMO.US,D,20231117,000000,26.18,26.42,26.18,26.4176,3762,0
+VAMO.US,D,20231120,000000,26.61,26.61,26.31,26.3321,3759,0
+VAMO.US,D,20231121,000000,26.265,26.265,26.09,26.09,970,0
+VAMO.US,D,20231122,000000,26.191,26.2601,26.191,26.26,3026,0
+VAMO.US,D,20231124,000000,26.3595,26.3595,26.3237,26.3237,620,0
+VAMO.US,D,20231127,000000,26.21,26.38,26.21,26.3441,8352,0
+VAMO.US,D,20231128,000000,26.25,26.25,26.11,26.11,9098,0
+VAMO.US,D,20231129,000000,26.24,26.24,26.1993,26.1993,3586,0
+VAMO.US,D,20231130,000000,26.2971,26.4003,26.2971,26.35,3930,0
+VAMO.US,D,20231201,000000,26.44,26.81,26.44,26.81,13230,0
+VAMO.US,D,20231204,000000,26.9,27.05,26.89,27.03,14244,0
+VAMO.US,D,20231205,000000,26.8,26.9202,26.71,26.72,4397,0
+VAMO.US,D,20231206,000000,26.885,26.885,26.6375,26.6375,364,0
+VAMO.US,D,20231207,000000,26.655,26.7,26.55,26.7,7879,0
+VAMO.US,D,20231208,000000,26.73,26.9198,26.73,26.8507,1305,0
+VAMO.US,D,20231211,000000,26.7601,26.9398,26.7601,26.8773,13131,0
+VAMO.US,D,20231212,000000,26.76,26.7601,26.6542,26.6542,4476,0
+VAMO.US,D,20231213,000000,26.66,27.07,26.5109,27.0443,6994,0
+VAMO.US,D,20231214,000000,27.5,27.7234,27.5,27.7234,3615,0
+VAMO.US,D,20231215,000000,27.6979,27.73,27.67,27.67,1948,0
+VAMO.US,D,20231218,000000,27.89,27.8999,27.5647,27.5647,4762,0
+VAMO.US,D,20231219,000000,27.76,28.18,27.76,28.1547,2284,0
+VAMO.US,D,20231220,000000,28.21,28.425,27.98,27.98,5510,0
+VAMO.US,D,20231221,000000,28.3,28.3,28.2633,28.2633,587,0
+VAMO.US,D,20231222,000000,28.2642,28.38,28.2642,28.38,1942,0
+VAMO.US,D,20231226,000000,28.34,28.5107,28.34,28.5107,827,0
+VAMO.US,D,20231227,000000,28.26,28.69,28.26,28.5703,5184,0
+VAMO.US,D,20231228,000000,28.59,28.59,28.43,28.46,987,0
+VAMO.US,D,20231229,000000,28.28,28.31,28.25,28.3,3562,0
+VAMO.US,D,20240102,000000,28.5,28.5,28.21,28.2359,3713,0
+VAMO.US,D,20240103,000000,27.92,28.154,27.88,27.9854,1702,0
+VAMO.US,D,20240104,000000,28.04,28.1,27.95,27.995,1615,0
+VAMO.US,D,20240105,000000,28.0813,28.1,27.9903,28.0016,2670,0
+VAMO.US,D,20240108,000000,27.975,28.1,27.92,28.1,7456,0
+VAMO.US,D,20240109,000000,27.79,27.93,27.78,27.9121,6741,0
+VAMO.US,D,20240110,000000,27.8612,27.9397,27.79,27.9159,2007,0
+VAMO.US,D,20240111,000000,27.8,27.9408,27.765,27.9408,531,0
+VAMO.US,D,20240112,000000,27.85,27.8894,27.85,27.8894,1330,0
+VAMO.US,D,20240116,000000,27.77,27.77,27.61,27.6684,3477,0
+VAMO.US,D,20240117,000000,27.6242,27.69,27.6242,27.6738,1144,0
+VAMO.US,D,20240118,000000,27.67,27.84,27.67,27.8,29528,0
+VAMO.US,D,20240119,000000,27.8771,27.8918,27.8771,27.8918,412,0
+VAMO.US,D,20240122,000000,29.27,29.27,28.15,28.3361,5667,0
+VAMO.US,D,20240123,000000,27.99,28.015,27.9447,27.9543,588,0
+VAMO.US,D,20240124,000000,27.72,27.7374,27.72,27.7374,323,0
+VAMO.US,D,20240125,000000,27.8304,27.8516,27.74,27.8516,11099,0
+VAMO.US,D,20240126,000000,28.0047,28.09,28,28.0443,1471,0
+VAMO.US,D,20240129,000000,28.01,28.2007,28.01,28.2007,1460,0
+VAMO.US,D,20240130,000000,28.1629,28.3776,28.1629,28.3776,2432,0
+VAMO.US,D,20240131,000000,28.41,28.45,28.07,28.1003,1867,0
+VAMO.US,D,20240201,000000,28.26,28.26,27.8817,28.1361,1967,0
+VAMO.US,D,20240202,000000,27.97,27.97,27.89,27.9081,3528,0
+VAMO.US,D,20240205,000000,27.5242,27.71,27.5242,27.7,3416,0
+VAMO.US,D,20240206,000000,27.7413,27.7413,27.59,27.5998,2009,0
+VAMO.US,D,20240207,000000,27.55,27.6519,27.55,27.6519,1057,0
+VAMO.US,D,20240208,000000,27.7583,27.9994,27.7583,27.9994,4733,0
+VAMO.US,D,20240209,000000,28.1,28.1666,28.1,28.1666,901,0
+VAMO.US,D,20240212,000000,28.3617,28.6101,28.3617,28.585,997,0
+VAMO.US,D,20240213,000000,28.04,28.2,27.92,28.0583,3088,0
+VAMO.US,D,20240214,000000,28.3144,28.3144,28.3144,28.3144,498,0
+VAMO.US,D,20240215,000000,28.38,28.68,28.38,28.6166,4554,0
+VAMO.US,D,20240216,000000,28.39,28.391,28.3187,28.3187,1861,0
+VAMO.US,D,20240220,000000,28.037,28.14,28.037,28.0611,4721,0
+VAMO.US,D,20240221,000000,28.1,28.1,28.07,28.07,803,0
+VAMO.US,D,20240222,000000,28.28,28.28,28,28,22933,0
+VAMO.US,D,20240223,000000,28.1,28.28,28.095,28.2284,9918,0
+VAMO.US,D,20240226,000000,28.5,28.5444,28.5,28.5444,754,0
+VAMO.US,D,20240227,000000,28.63,28.79,28.6186,28.6848,3530,0
+VAMO.US,D,20240228,000000,28.5995,28.65,28.5779,28.5779,2836,0
+VAMO.US,D,20240229,000000,28.89,28.89,28.8827,28.8827,413,0
+VAMO.US,D,20240301,000000,28.9379,28.9839,28.9379,28.9839,1829,0
+VAMO.US,D,20240304,000000,29.08,29.08,28.7692,28.7692,5957,0
+VAMO.US,D,20240305,000000,28.83,28.88,28.7358,28.7358,1400,0
+VAMO.US,D,20240306,000000,28.77,28.77,28.76,28.76,1581,0
+VAMO.US,D,20240307,000000,28.9,28.91,28.8593,28.8593,852,0
+VAMO.US,D,20240308,000000,28.8482,28.8482,28.8482,28.8482,258,0
+VAMO.US,D,20240311,000000,28.48,28.684,28.48,28.684,2011,0
+VAMO.US,D,20240312,000000,28.639,28.639,28.5401,28.5914,3361,0
+VAMO.US,D,20240313,000000,28.75,28.88,28.72,28.7367,10984,0
+VAMO.US,D,20240314,000000,28.45,28.45,28.3299,28.3702,1762,0
+VAMO.US,D,20240315,000000,28.53,28.5815,28.53,28.5815,3803,0
+VAMO.US,D,20240318,000000,28.8,28.8,28.5016,28.5398,5620,0
+VAMO.US,D,20240319,000000,28.66,28.8148,28.66,28.8148,837,0
+VAMO.US,D,20240320,000000,28.84,29.2,28.84,29.2,7010,0
+VAMO.US,D,20240321,000000,29.27,29.4898,29.27,29.4572,852,0
+VAMO.US,D,20240322,000000,29.2951,29.3,29.27,29.2766,3006,0
+VAMO.US,D,20240325,000000,29.35,29.5207,29.32,29.32,1630,0
+VAMO.US,D,20240326,000000,29.379,29.45,29.3367,29.3367,4057,0
+VAMO.US,D,20240327,000000,29.66,29.6661,29.5617,29.6661,1478,0
+VAMO.US,D,20240328,000000,29.775,29.96,29.775,29.8693,2374,0
+VAMO.US,D,20240401,000000,29.75,29.8101,29.69,29.7489,5629,0
+VAMO.US,D,20240402,000000,29.49,29.49,29.23,29.3,8480,0
+VAMO.US,D,20240403,000000,29.1,29.65,29.1,29.57,29279,0
+VAMO.US,D,20240404,000000,29.63,29.6416,29.3,29.4262,5408,0
+VAMO.US,D,20240405,000000,29.54,29.5598,29.54,29.5598,415,0
+VAMO.US,D,20240408,000000,29.79,29.868,29.57,29.5785,3771,0
+VAMO.US,D,20240409,000000,29.6,29.6,29.425,29.425,881,0
+VAMO.US,D,20240410,000000,28.89,29.26,28.89,28.9655,2648,0
+VAMO.US,D,20240411,000000,28.9876,29.03,28.96,28.9927,3868,0
+VAMO.US,D,20240412,000000,28.94,28.94,28.8,28.8559,2766,0
+VAMO.US,D,20240415,000000,28.894,28.894,28.8142,28.8142,1804,0
+VAMO.US,D,20240416,000000,28.45,28.77,28.45,28.77,10691,0
+VAMO.US,D,20240417,000000,28.64,28.7,28.5851,28.5851,2218,0
+VAMO.US,D,20240418,000000,28.7513,28.7513,28.5465,28.5465,3699,0
+VAMO.US,D,20240419,000000,28.6513,28.6513,28.6513,28.6513,298,0
+VAMO.US,D,20240422,000000,28.87,28.96,28.775,28.8698,4508,0
+VAMO.US,D,20240423,000000,29.1857,29.2408,29.16,29.2408,5358,0
+VAMO.US,D,20240424,000000,29.23,29.29,29.08,29.1427,3056,0
+VAMO.US,D,20240425,000000,28.91,29.23,28.81,29.1782,3163,0
+VAMO.US,D,20240426,000000,29.2268,29.2268,29.08,29.0817,1068,0
+VAMO.US,D,20240429,000000,29.18,29.22,29.1403,29.1773,3567,0
+VAMO.US,D,20240430,000000,28.8,28.82,28.7043,28.7043,3002,0
+VAMO.US,D,20240501,000000,28.6,28.96,28.57,28.7123,3376,0
+VAMO.US,D,20240502,000000,28.92,29.03,28.92,29.0228,3774,0
+VAMO.US,D,20240503,000000,29.22,29.25,29.2,29.2041,1370,0
+VAMO.US,D,20240506,000000,29.35,29.35,29.3353,29.3353,1080,0
+VAMO.US,D,20240507,000000,29.41,29.41,29.3307,29.3307,410,0
+VAMO.US,D,20240508,000000,29.27,29.3,29.17,29.2668,1865,0
+VAMO.US,D,20240509,000000,29.38,29.55,29.33,29.5321,7864,0
+VAMO.US,D,20240510,000000,29.3351,29.39,29.3351,29.3754,2545,0
+VAMO.US,D,20240513,000000,29.39,29.39,29.3213,29.3213,878,0
+VAMO.US,D,20240514,000000,29.5,29.5,29.38,29.38,11878,0
+VAMO.US,D,20240515,000000,29.53,29.62,29.5001,29.5595,2001,0
+VAMO.US,D,20240516,000000,29.47,29.5,29.3553,29.3553,1269,0
+VAMO.US,D,20240517,000000,29.1,29.43,29.1,29.35,2837,0
+VAMO.US,D,20240520,000000,29.3277,29.48,29.3277,29.4156,2052,0
+VAMO.US,D,20240521,000000,29.3835,29.3893,29.36,29.3893,2397,0
+VAMO.US,D,20240522,000000,29.26,29.26,28.96,29.0473,1281,0
+VAMO.US,D,20240523,000000,28.87,28.885,28.78,28.885,2243,0
+VAMO.US,D,20240524,000000,28.63,29.1028,28.63,29.1028,416,0
+VAMO.US,D,20240528,000000,29.25,29.25,29.0457,29.0457,1473,0
+VAMO.US,D,20240529,000000,29,29,28.76,28.7836,3836,0
+VAMO.US,D,20240530,000000,29.2,29.2,29.2,29.2,842,0
+VAMO.US,D,20240531,000000,29.445,29.445,29.3,29.4334,5480,0
+VAMO.US,D,20240603,000000,30.03,30.03,29.3899,29.3899,8135,0
+VAMO.US,D,20240604,000000,29.17,29.17,28.63,28.6656,2639,0
+VAMO.US,D,20240605,000000,28.706,28.91,28.706,28.8684,535,0
+VAMO.US,D,20240606,000000,28.67,28.6951,28.66,28.6601,1463,0
+VAMO.US,D,20240607,000000,28.425,28.4252,28.405,28.4252,401,0
+VAMO.US,D,20240610,000000,28.38,28.4521,28.38,28.4521,1750,0
+VAMO.US,D,20240611,000000,28.1473,28.2,28.125,28.125,4370,0
+VAMO.US,D,20240612,000000,28.3357,28.3357,28.3357,28.3357,167,0
+VAMO.US,D,20240613,000000,28.0498,28.137,28,28.137,2305,0
+VAMO.US,D,20240614,000000,27.7757,27.7757,27.7405,27.7621,2652,0
+VAMO.US,D,20240617,000000,27.5,27.8521,27.5,27.8521,4965,0
+VAMO.US,D,20240618,000000,27.8447,27.98,27.8447,27.85,354152,0
+VAMO.US,D,20240620,000000,27.59,27.87,27.59,27.62,5111,0
+VAMO.US,D,20240621,000000,27.62,27.7563,27.62,27.7563,985,0
+VAMO.US,D,20240624,000000,27.91,27.9967,27.91,27.9634,7562,0
+VAMO.US,D,20240625,000000,27.55,27.635,27.55,27.635,1557,0
+VAMO.US,D,20240626,000000,27.54,27.54,27.48,27.5388,1922,0
+VAMO.US,D,20240627,000000,27.56,27.56,27.41,27.5062,3070,0
+VAMO.US,D,20240628,000000,27.65,27.6616,27.54,27.6616,2677,0
+VAMO.US,D,20240701,000000,27.865,27.865,27.5639,27.6501,10499,0
+VAMO.US,D,20240702,000000,27.655,27.66,27.57,27.5961,4061,0
+VAMO.US,D,20240703,000000,27.64,27.6537,27.64,27.6537,428,0
+VAMO.US,D,20240705,000000,27.47,27.48,27.16,27.17,7642,0
+VAMO.US,D,20240708,000000,27.23,27.54,27.23,27.28,19530,0
+VAMO.US,D,20240709,000000,27.26,27.3401,27.1661,27.1661,2595,0
+VAMO.US,D,20240710,000000,27.24,27.3398,27.24,27.3398,4054,0
+VAMO.US,D,20240711,000000,28.09,28.1981,28.09,28.1981,960,0
+VAMO.US,D,20240712,000000,28.34,28.5,28.34,28.3921,7286,0
+VAMO.US,D,20240715,000000,28.67,28.8167,28.67,28.6945,2148,0
+VAMO.US,D,20240716,000000,29,29.3907,29,29.3907,5789,0
+VAMO.US,D,20240717,000000,29.37,29.56,29.2,29.21,4615,0
+VAMO.US,D,20240718,000000,29.39,29.46,29.1344,29.1344,1297,0
+VAMO.US,D,20240719,000000,29.0677,29.0677,29.0677,29.0677,56,0
+VAMO.US,D,20240722,000000,29.19,29.2757,29.07,29.2757,1983,0
+VAMO.US,D,20240723,000000,29.33,29.5067,29.33,29.5067,1270,0
+VAMO.US,D,20240724,000000,29.17,29.6701,29.17,29.2557,7244,0
+VAMO.US,D,20240725,000000,29.42,29.6632,29.42,29.6632,367,0
+VAMO.US,D,20240726,000000,30.07,30.0747,29.93,30.0747,2176,0
+VAMO.US,D,20240729,000000,29.92,29.99,29.895,29.96,2223,0
+VAMO.US,D,20240730,000000,30.125,30.1902,30.125,30.1902,935,0
+VAMO.US,D,20240731,000000,30.35,30.44,30.2404,30.2404,6854,0
+VAMO.US,D,20240801,000000,29.84,29.84,29.43,29.57,12713,0
+VAMO.US,D,20240802,000000,29.03,29.03,28.62,28.6757,5664,0
+VAMO.US,D,20240805,000000,27.82,28.33,27.691,28.2907,5917,0
+VAMO.US,D,20240806,000000,28.51,28.539,28.45,28.4957,1171,0
+VAMO.US,D,20240807,000000,28.3064,28.3064,28.3064,28.3064,337,0
+VAMO.US,D,20240808,000000,28.53,28.57,28.53,28.5678,990,0
+VAMO.US,D,20240809,000000,28.53,28.5403,28.505,28.505,5792,0
+VAMO.US,D,20240812,000000,28.52,28.53,28.32,28.3817,6506,0
+VAMO.US,D,20240813,000000,28.3601,28.59,28.3601,28.46,8910,0
+VAMO.US,D,20240814,000000,28.37,28.3891,28.37,28.3891,1431,0
+VAMO.US,D,20240815,000000,28.595,28.81,28.595,28.6,2031,0
+VAMO.US,D,20240816,000000,28.21,28.7,28.21,28.666,2666,0
+VAMO.US,D,20240819,000000,28.7601,28.86,28.7601,28.7693,1114,0
+VAMO.US,D,20240820,000000,28.74,28.74,28.4693,28.4693,1146,0
+VAMO.US,D,20240821,000000,28.8374,28.8374,28.8374,28.8374,511,0
+VAMO.US,D,20240822,000000,28.825,28.8797,28.804,28.804,4788,0
+VAMO.US,D,20240823,000000,29.46,29.49,29.4,29.4301,2705,0
+VAMO.US,D,20240826,000000,29.48,29.48,29.3718,29.3718,631,0
+VAMO.US,D,20240827,000000,29.24,29.2438,29.19,29.2438,1501,0
+VAMO.US,D,20240828,000000,29.145,29.378,29.145,29.2748,3717,0
+VAMO.US,D,20240829,000000,29.3,29.4501,29.11,29.4275,2715,0
+VAMO.US,D,20240830,000000,29.64,29.64,29.36,29.5206,391,0
+VAMO.US,D,20240903,000000,29.35,29.35,28.8641,28.8641,3585,0
+VAMO.US,D,20240904,000000,28.72,28.88,28.72,28.7489,3216,0
+VAMO.US,D,20240905,000000,28.53,28.67,28.53,28.64,3549,0
+VAMO.US,D,20240906,000000,28.7,28.7,28.42,28.4554,2839,0
+VAMO.US,D,20240909,000000,28.4554,28.52,28.3785,28.3785,913,0
+VAMO.US,D,20240910,000000,28.07,28.07,28.07,28.07,327,0
+VAMO.US,D,20240911,000000,27.8,28.0778,27.8,28.0778,1832,0
+VAMO.US,D,20240912,000000,28.33,28.34,28.3069,28.3069,2792,0
+VAMO.US,D,20240913,000000,28.81,28.9,28.81,28.875,1322,0
+VAMO.US,D,20240916,000000,29.09,29.09,28.91,29.0606,1191,0
+VAMO.US,D,20240917,000000,29.2,29.3,29.2,29.2902,4987,0
+VAMO.US,D,20240918,000000,29.26,29.515,29.26,29.375,4643,0
+VAMO.US,D,20240919,000000,30.02,30.02,29.58,29.7598,5752,0
+VAMO.US,D,20240920,000000,29.5016,29.5016,29.5016,29.5016,74,0
+VAMO.US,D,20240923,000000,27.15,29.65,27.15,29.5925,5672,0
+VAMO.US,D,20240924,000000,29.72,29.74,29.4907,29.4907,1578,0
+VAMO.US,D,20240925,000000,29.38,29.38,29.17,29.2238,6104,0
+VAMO.US,D,20240926,000000,29.3743,29.4,29.3009,29.3009,2889,0
+VAMO.US,D,20240927,000000,29.48,29.5872,29.48,29.5872,422,0
+VAMO.US,D,20240930,000000,29.5108,29.6866,29.41,29.6866,2491,0
+VAMO.US,D,20241001,000000,29.42,29.5901,29.42,29.5869,3198,0
+VAMO.US,D,20241002,000000,29.585,29.67,29.52,29.5593,4529,0
+VAMO.US,D,20241003,000000,29.8,29.8,29.494,29.494,810,0
+VAMO.US,D,20241004,000000,29.78,29.78,29.7717,29.7717,441,0
+VAMO.US,D,20241007,000000,29.4843,29.6643,29.4843,29.6643,811,0
+VAMO.US,D,20241008,000000,29.75,29.75,29.5909,29.5909,1075,0
+VAMO.US,D,20241009,000000,29.7115,29.7115,29.5401,29.6002,1179,0
+VAMO.US,D,20241010,000000,29.435,29.4398,29.37,29.4398,3034,0
+VAMO.US,D,20241011,000000,29.71,29.8335,29.71,29.8335,522,0
+VAMO.US,D,20241014,000000,29.82,29.9737,29.82,29.9737,449,0
+VAMO.US,D,20241015,000000,30,30.2701,30,30.0768,1403,0
+VAMO.US,D,20241016,000000,30.53,30.54,30.5139,30.5139,424,0
+VAMO.US,D,20241017,000000,30.4444,30.4444,30.3485,30.3485,1914,0
+VAMO.US,D,20241018,000000,30.271,30.271,30.271,30.271,303,0
+VAMO.US,D,20241021,000000,29.94,29.9471,29.8806,29.8806,1607,0
+VAMO.US,D,20241022,000000,29.59,29.59,29.59,29.59,449,0
+VAMO.US,D,20241023,000000,29.62,29.63,29.54,29.6,2102,0
+VAMO.US,D,20241024,000000,29.69,29.75,29.6608,29.7298,30209,0
+VAMO.US,D,20241025,000000,29.66,29.66,29.389,29.389,4306,0
+VAMO.US,D,20241028,000000,29.59,29.7134,29.59,29.7134,4365,0
+VAMO.US,D,20241029,000000,29.3,29.57,29.3,29.57,651,0
+VAMO.US,D,20241030,000000,29.56,29.8999,29.56,29.7468,1445,0
+VAMO.US,D,20241031,000000,29.73,29.74,29.655,29.655,542,0
+VAMO.US,D,20241101,000000,29.9,29.9,29.51,29.51,1598,0
+VAMO.US,D,20241104,000000,29.86,29.93,29.7389,29.7389,917,0
+VAMO.US,D,20241105,000000,29.99,30.2514,29.99,30.2514,4966,0
+VAMO.US,D,20241106,000000,31.25,31.6275,31.04,31.6275,3821,0
+VAMO.US,D,20241107,000000,31.4,31.7,31.4,31.4125,5411,0
+VAMO.US,D,20241108,000000,31.6297,31.6297,31.6297,31.6297,337,0
+VAMO.US,D,20241111,000000,31.9,32.12,31.9,32.01,1751,0
+VAMO.US,D,20241112,000000,31.86,31.86,31.5,31.547,23029,0
+VAMO.US,D,20241113,000000,31.6929,31.6929,31.2178,31.2178,3440,0
+VAMO.US,D,20241114,000000,31.105,31.18,30.99,31.1065,20000,0
+VAMO.US,D,20241115,000000,31.11,31.1699,31.07,31.1572,11025,0
+VAMO.US,D,20241118,000000,31.33,31.4,31.28,31.2915,1907,0
+VAMO.US,D,20241119,000000,31.3482,31.35,31.332388,31.35,728,0
+VAMO.US,D,20241120,000000,31.5399,31.5399,31.3763,31.3763,1540,0
+VAMO.US,D,20241121,000000,31.63,31.85,31.63,31.7802,2604,0
+VAMO.US,D,20241122,000000,31.99,32.0999,31.87,32.0999,1060,0
+VAMO.US,D,20241125,000000,32.4688,32.72,32.4688,32.572,2293,0
+VAMO.US,D,20241126,000000,32.26,32.3663,32.24,32.3593,1517,0
+VAMO.US,D,20241127,000000,32.295,32.3187,32.21,32.222,3737,0
+VAMO.US,D,20241129,000000,32.65,32.65,32.22,32.255,3512,0
+VAMO.US,D,20241202,000000,32.63,32.63,32.14,32.1873,3034,0
+VAMO.US,D,20241203,000000,32.275,32.39,32.03,32.1143,5761,0
+VAMO.US,D,20241204,000000,31.94,31.9695,31.8,31.942,27100,0
+VAMO.US,D,20241205,000000,31.85,31.8699,31.71,31.71,5536,0
+VAMO.US,D,20241206,000000,31.75,31.75,31.4021,31.53,2799,0
+VAMO.US,D,20241209,000000,31.235,31.4,31.1722,31.1722,1728,0
+VAMO.US,D,20241210,000000,31.16,31.16,30.8982,30.8982,2005,0
+VAMO.US,D,20241211,000000,30.97,31.085,30.97,31.0726,1419,0
+VAMO.US,D,20241212,000000,30.99,30.99,30.8868,30.8868,936,0
+VAMO.US,D,20241213,000000,30.77,30.77,30.67,30.7359,2903,0
+VAMO.US,D,20241216,000000,30.88,30.88,30.72,30.7316,855,0
+VAMO.US,D,20241218,000000,30.319,30.319,29.53,29.6099,2015,0
+VAMO.US,D,20241219,000000,29.58,29.71,29.5201,29.6106,1522,0
+VAMO.US,D,20241220,000000,29.76,30,29.76,29.7891,1713,0
+VAMO.US,D,20241223,000000,29.68,29.77,29.68,29.7495,737,0
+VAMO.US,D,20241224,000000,29.705,29.8455,29.705,29.8455,667,0
+VAMO.US,D,20241226,000000,29.8355,29.977,29.73,29.977,1815,0
+VAMO.US,D,20241230,000000,29.61,29.7487,29.45,29.7487,2624,0
+VAMO.US,D,20241231,000000,29.8,29.8,29.7696,29.7696,1876,0
+VAMO.US,D,20250102,000000,29.9,29.9,29.8608,29.8608,936,0
+VAMO.US,D,20250103,000000,29.865,30.11,29.865,30.0769,2367,0
+VAMO.US,D,20250106,000000,30.13,30.16,29.9736,29.9736,1126,0
+VAMO.US,D,20250107,000000,29.82,29.8291,29.82,29.8291,398,0
+VAMO.US,D,20250108,000000,29.6701,29.8949,29.6701,29.8949,60241,0
+VAMO.US,D,20250110,000000,29.66,29.71,29.57,29.6438,3765,0
+VAMO.US,D,20250113,000000,29.708,29.8517,29.6438,29.8517,5184,0
+VAMO.US,D,20250114,000000,30.28,30.4114,30.28,30.4114,2036,0
+VAMO.US,D,20250116,000000,30.76,30.832,30.76,30.832,330,0
+VAMO.US,D,20250117,000000,30.882,30.9605,30.71,30.8091,3061,0
+VAMO.US,D,20250121,000000,31.0374,31.139,31.0374,31.1247,1489,0
+VAMO.US,D,20250122,000000,31.06,31.1,31.01,31.043,1113,0
+VAMO.US,D,20250123,000000,31.1,31.1,30.975,30.975,1780,0
+VAMO.US,D,20250124,000000,30.81,30.99,30.81,30.909,1076,0
+VAMO.US,D,20250127,000000,30.71,30.71,30.5145,30.5145,1873,0
+VAMO.US,D,20250128,000000,30.385,30.385,30.26,30.3701,1266,0
+VAMO.US,D,20250129,000000,30.51,30.55,30.39,30.4824,6977,0
+VAMO.US,D,20250130,000000,30.75,30.88,30.737,30.737,2634,0
+VAMO.US,D,20250131,000000,30.66,30.66,30.441,30.441,338,0
+VAMO.US,D,20250203,000000,29.95,30.265,29.95,30.1785,1621,0
+VAMO.US,D,20250204,000000,30.31,30.3245,30.2599,30.2599,531,0
+VAMO.US,D,20250205,000000,30.42,30.49,30.32,30.4868,31840,0
+VAMO.US,D,20250206,000000,30.505,30.6,30.36,30.4775,3594,0
+VAMO.US,D,20250207,000000,30.23,30.32,30.23,30.2934,1888,0
+VAMO.US,D,20250210,000000,30.17,30.36,30.15,30.2596,4018,0
+VAMO.US,D,20250211,000000,30.21,30.215,30.21,30.215,908,0
+VAMO.US,D,20250212,000000,30.05,30.06,30.0211,30.0211,531,0
+VAMO.US,D,20250213,000000,30.04,30.2316,30.04,30.2316,638,0
+VAMO.US,D,20250214,000000,30.3618,30.39,30.36,30.3608,1250,0
+VAMO.US,D,20250218,000000,30.28,30.2863,30.275,30.2863,702,0
+VAMO.US,D,20250220,000000,29.8701,29.8701,29.73,29.8616,2484,0
+VAMO.US,D,20250221,000000,29.26,29.3023,29.21,29.3023,1783,0
+VAMO.US,D,20250224,000000,29.31,29.32,29.31,29.32,316,0
+VAMO.US,D,20250225,000000,29.225,29.3323,29.1033,29.3323,1421,0
+VAMO.US,D,20250226,000000,29.55,29.55,29.38,29.4321,1269,0
+VAMO.US,D,20250227,000000,29.412,29.412,29.31,29.3381,2707,0
+VAMO.US,D,20250228,000000,29.4639,29.4764,29.4324,29.4764,877,0
+VAMO.US,D,20250303,000000,29.45,29.527,29.0682,29.0682,2110,0
+VAMO.US,D,20250304,000000,28.701,28.82,28.6283,28.82,2158,0
+VAMO.US,D,20250305,000000,28.9648,28.9946,28.84,28.9946,686,0
+VAMO.US,D,20250307,000000,28.5918,28.855,28.5918,28.855,1683,0
+VAMO.US,D,20250310,000000,28.7,28.832,28.7,28.74,2824,0
+VAMO.US,D,20250311,000000,28.982,29.0281,28.92,29.0281,1953,0
+VAMO.US,D,20250312,000000,28.9857,29.0891,28.9447,28.9447,1016,0
+VAMO.US,D,20250313,000000,28.84,28.84,28.7,28.7597,759,0
+VAMO.US,D,20250314,000000,28.8386,29.0198,28.8386,29.0198,768,0
+VAMO.US,D,20250317,000000,29.19,29.19,29.1266,29.1266,582,0
+VAMO.US,D,20250318,000000,29.24,29.24,29.18,29.2062,904,0
+VAMO.US,D,20250320,000000,29.15,29.1501,29.1329,29.1329,466,0
+VAMO.US,D,20250321,000000,31.63,31.63,26.67,30.0206,4770,0
+VAMO.US,D,20250324,000000,29.2,29.3421,29.2,29.3421,2225,0
+VAMO.US,D,20250325,000000,29.28,29.28,29.28,29.28,571,0
+VAMO.US,D,20250326,000000,29.33,29.3799,29.33,29.3594,536,0
+VAMO.US,D,20250327,000000,29.21,29.2101,29.12,29.181,3167,0
+VAMO.US,D,20250328,000000,29.1,29.23,29.1,29.2178,998,0
+VAMO.US,D,20250331,000000,29.12,29.18,29.12,29.1481,632,0
+VAMO.US,D,20250401,000000,28.84,29.226,28.5,29.1912,7268,0
+VAMO.US,D,20250402,000000,29.4424,29.4836,29.4424,29.4836,712,0
+VAMO.US,D,20250403,000000,28.83,28.979,28.83,28.946,2533,0
+VAMO.US,D,20250404,000000,28.4535,28.9919,28.4535,28.9919,3276,0
+VAMO.US,D,20250407,000000,29.0084,29.02,28.96,28.9933,1205,0
+VAMO.US,D,20250408,000000,29,29.02,28.995,28.995,605,0
+VAMO.US,D,20250409,000000,28.98,29.19,28.98,29.0066,3529,0
+VAMO.US,D,20250410,000000,28.68,28.91,28.68,28.7625,2391,0
+VAMO.US,D,20250411,000000,28.53,28.66,28.4,28.6258,2530,0
+VAMO.US,D,20250415,000000,28.835,28.93,28.8165,28.8545,963,0
+VAMO.US,D,20250416,000000,28.9301,29.15,28.9,29.0981,3273,0
+VAMO.US,D,20250417,000000,29.1502,29.1502,29.145,29.145,495,0
+VAMO.US,D,20250421,000000,29.05,29.21,28.93,28.93,1990,0
+VAMO.US,D,20250422,000000,28.9607,29.1366,28.91,29.1366,787,0
+VAMO.US,D,20250423,000000,29.4,29.5699,28.96,28.96,38264,0
+VAMO.US,D,20250424,000000,29.16,29.3,29.14,29.1439,8354,0
+VAMO.US,D,20250425,000000,29.01,29.01,28.93,28.96,4355,0
+VAMO.US,D,20250428,000000,29.0924,29.0924,29.06,29.0643,2384,0
+VAMO.US,D,20250429,000000,28.9915,29.1,28.9915,29.0793,6150,0
+VAMO.US,D,20250430,000000,28.93,28.94,28.71,28.8983,2530,0
+VAMO.US,D,20250501,000000,28.94,28.94,28.82,28.9025,1729,0
+VAMO.US,D,20250502,000000,29.24,29.31,29.24,29.2925,1237,0
+VAMO.US,D,20250505,000000,29.291,29.38,29.291,29.3384,1190,0
+VAMO.US,D,20250506,000000,29.35,29.49,29.35,29.4676,2737,0
+VAMO.US,D,20250507,000000,29.68,29.68,29.4746,29.4746,1380,0
+VAMO.US,D,20250508,000000,29.57,29.7223,29.57,29.7223,583,0
+VAMO.US,D,20250509,000000,29.7911,29.8,29.76,29.79,8985,0
+VAMO.US,D,20250512,000000,30.11,30.17,29.8721,29.8721,1163,0
+VAMO.US,D,20250513,000000,29.93,30.088,29.91,30.088,1617,0
+VAMO.US,D,20250514,000000,29.98,30.11,29.886,29.886,2173,0
+VAMO.US,D,20250515,000000,29.8687,29.894,29.81,29.82,2208,0
+VAMO.US,D,20250516,000000,29.8,30.02,29.8,30.02,1068,0
+VAMO.US,D,20250519,000000,29.8309,29.9048,29.82,29.9048,1016,0
+VAMO.US,D,20250520,000000,29.955,29.955,29.79,29.857,1311,0
+VAMO.US,D,20250521,000000,29.47,29.47,29.4428,29.4428,574,0
+VAMO.US,D,20250522,000000,29.49,29.49,29.4844,29.4844,480,0
+VAMO.US,D,20250523,000000,29.5186,29.59,29.48,29.5066,1707,0
+VAMO.US,D,20250527,000000,29.48,29.89,29.47,29.8695,3823,0
+VAMO.US,D,20250528,000000,29.795,29.85,29.6901,29.7398,3065,0
+VAMO.US,D,20250529,000000,29.5807,29.7448,29.5807,29.7448,641,0
+VAMO.US,D,20250530,000000,29.71,29.83,29.66,29.7848,11663,0
+VAMO.US,D,20250602,000000,29.79,29.8005,29.785,29.8005,644,0
+VAMO.US,D,20250603,000000,29.93,29.99,29.905,29.9531,1292,0
+VAMO.US,D,20250604,000000,29.81,29.91,29.7854,29.7854,564,0
+VAMO.US,D,20250605,000000,30.04,30.05,29.93,29.9689,1593,0
+VAMO.US,D,20250606,000000,30.11,30.2316,30.11,30.2316,875,0
+VAMO.US,D,20250609,000000,30.165,30.17,29.99,30.05,12393,0
+VAMO.US,D,20250610,000000,29.9415,29.95,29.9,29.9098,1980,0
+VAMO.US,D,20250611,000000,30.02,30.11,29.9357,29.9357,4083,0
+VAMO.US,D,20250612,000000,29.84,29.84,29.795,29.8228,1041,0
+VAMO.US,D,20250613,000000,29.74,29.74,29.5314,29.5314,2307,0
+VAMO.US,D,20250616,000000,29.755,29.79,29.6801,29.743,911,0
+VAMO.US,D,20250617,000000,29.75,29.75,29.5708,29.5708,1840,0
+VAMO.US,D,20250618,000000,29.76,29.76,29.6405,29.6405,1489,0
+VAMO.US,D,20250620,000000,29.8099,29.8099,29.55,29.5636,2438,0
+VAMO.US,D,20250623,000000,29.49,29.8504,29.49,29.8504,1498,0
+VAMO.US,D,20250624,000000,30.129,30.129,29.97,29.97,2537,0
+VAMO.US,D,20250625,000000,29.9127,29.9127,29.7098,29.7098,2012,0
+VAMO.US,D,20250626,000000,29.83,30.0636,29.83,30.0636,462,0
+VAMO.US,D,20250627,000000,30.03,30.1686,30.03,30.1686,588,0
+VAMO.US,D,20250630,000000,30.16,30.23,30.16,30.2092,1044,0
+VAMO.US,D,20250701,000000,30.2552,30.42,30.23,30.2885,1289,0
+VAMO.US,D,20250702,000000,30.3899,30.4579,30.34,30.4579,1107,0
+VAMO.US,D,20250703,000000,30.6,30.6351,30.6,30.6351,376,0
+VAMO.US,D,20250708,000000,30.52,30.54,30.4706,30.4706,1046,0
+VAMO.US,D,20250709,000000,30.3948,30.5238,30.3948,30.5238,1075,0
+VAMO.US,D,20250710,000000,30.691,30.691,30.6241,30.6817,348,0
+VAMO.US,D,20250711,000000,30.52,30.52,30.49,30.4988,6012,0
+VAMO.US,D,20250714,000000,30.6,30.7218,30.6,30.7218,3438,0
+VAMO.US,D,20250715,000000,30.5,30.5,30.391,30.391,412,0
+VAMO.US,D,20250716,000000,30.47,30.6192,30.47,30.5501,11281,0
+VAMO.US,D,20250717,000000,30.75,30.75,30.62,30.6933,2528,0
+VAMO.US,D,20250718,000000,30.65,30.8,30.63,30.6306,3966,0
+VAMO.US,D,20250721,000000,30.52,30.65,30.4694,30.4694,4247,0
+VAMO.US,D,20250722,000000,30.24,30.5138,30.24,30.5138,4024,0
+VAMO.US,D,20250723,000000,30.81,30.8945,30.79,30.8945,896,0
+VAMO.US,D,20250724,000000,30.57,30.57,30.4718,30.4718,2275,0
+VAMO.US,D,20250725,000000,30.54,30.73,30.5,30.6424,1480,0
+VAMO.US,D,20250728,000000,30.675,30.675,30.5608,30.6203,3341,0
+VAMO.US,D,20250729,000000,30.63,30.63,30.5886,30.5886,1509,0
+VAMO.US,D,20250730,000000,30.68,30.68,30.39,30.4484,1133,0
+VAMO.US,D,20250731,000000,30.57,30.5985,30.57,30.5985,821,0
+VAMO.US,D,20250801,000000,30.34,30.34,30.3026,30.3026,478,0
+VAMO.US,D,20250804,000000,30.48,30.58,30.48,30.58,616,0
+VAMO.US,D,20250805,000000,30.7332,30.8348,30.7332,30.8348,723,0
+VAMO.US,D,20250811,000000,30.95,30.95,30.928,30.928,989,0
+VAMO.US,D,20250812,000000,31.27,31.485,31.2643,31.4711,1402,0
+VAMO.US,D,20250813,000000,31.5745,31.75,31.5355,31.75,2296,0
+VAMO.US,D,20250814,000000,31.504,31.504,31.43,31.483,550,0
+VAMO.US,D,20250815,000000,31.4,31.43,31.3388,31.3945,2752,0
+VAMO.US,D,20250818,000000,31.37,31.49,31.37,31.49,4408,0
+VAMO.US,D,20250819,000000,31.56,31.56,31.3943,31.3943,718,0
+VAMO.US,D,20250820,000000,31.27,31.4263,31.27,31.4263,451,0
+VAMO.US,D,20250821,000000,31.4589,31.5497,31.4589,31.5497,2752,0
+VAMO.US,D,20250822,000000,31.9,32.1611,31.9,32.1456,1389,0
+VAMO.US,D,20250825,000000,32.23,32.28,32.05,32.1983,1557,0
+VAMO.US,D,20250826,000000,32.21,32.37,32.21,32.3126,2012,0
+VAMO.US,D,20250827,000000,32.51,32.57,32.46,32.47,184148,0
+VAMO.US,D,20250828,000000,32.53,32.53,32.51,32.5157,1392,0
+VAMO.US,D,20250902,000000,32.34,32.3998,32.27,32.3998,2790,0
+VAMO.US,D,20250903,000000,32.47,32.47,32.2644,32.3197,1179,0
+VAMO.US,D,20250904,000000,32.486,32.56,32.47,32.5517,2849,0
+VAMO.US,D,20250908,000000,32.6,32.7821,32.6,32.7821,2395,0
+VAMO.US,D,20250909,000000,32.62,32.6708,32.605,32.6708,2399,0
+VAMO.US,D,20250910,000000,32.68,32.68,32.6196,32.6448,1766,0
+VAMO.US,D,20250911,000000,33.05,33.1877,32.17,33.1877,5674,0
+VAMO.US,D,20250915,000000,32.99,33.0995,32.93,32.9453,3022,0
+VAMO.US,D,20250916,000000,32.65,32.7303,32.64,32.7303,2353,0
+VAMO.US,D,20250917,000000,32.855,32.88,32.8296,32.8296,2107,0
+VAMO.US,D,20250918,000000,33.055,33.2806,33.055,33.2806,3069,0
+VAMO.US,D,20250919,000000,33.38,33.389,33.24,33.2428,1797,0
+VAMO.US,D,20250922,000000,33.29,33.3734,33.2193,33.3677,2124,0
+VAMO.US,D,20250923,000000,33.625,33.625,33.4813,33.4813,1524,0
+VAMO.US,D,20250924,000000,33.49,33.49,33.4169,33.4169,786,0
+VAMO.US,D,20250925,000000,33.26,33.26,33.1905,33.2356,3774,0
+VAMO.US,D,20250926,000000,33.49,33.58,33.045,33.5041,18446,0
+VAMO.US,D,20250929,000000,33.6,33.6,33.48,33.59,2556,0
+VAMO.US,D,20250930,000000,33.3038,33.39,33.3038,33.39,2285,0
+VAMO.US,D,20251001,000000,33.43,33.43,33.3449,33.3449,1322,0
+VAMO.US,D,20251002,000000,33.28,33.45,33.24,33.4289,6240,0
+VAMO.US,D,20251003,000000,33.5501,33.5501,33.4191,33.4191,924,0
+VAMO.US,D,20251006,000000,33.59,33.59,33.39,33.39,1638,0
+VAMO.US,D,20251007,000000,33.08,33.1499,33.07,33.1479,4791,0
+VAMO.US,D,20251008,000000,33.24,33.2899,33.17,33.2291,3308,0
+VAMO.US,D,20251009,000000,33.072,33.1756,33.072,33.1756,514,0
+VAMO.US,D,20251010,000000,33.02,33.0256,32.8288,32.8288,834,0
+VAMO.US,D,20251013,000000,33.21,33.21,33.0816,33.2,1193,0
+VAMO.US,D,20251014,000000,33.12,33.68,32.7,33.68,93422,0
+VAMO.US,D,20251015,000000,33.8144,33.8144,33.53,33.6614,982,0
+VAMO.US,D,20251016,000000,33.5007,33.77,33.0429,33.0429,5183,0
+VAMO.US,D,20251020,000000,33.06,33.17,33,33.1457,5522,0
+VAMO.US,D,20251021,000000,30.04,33.29,30.04,33.2098,5262,0
+VAMO.US,D,20251022,000000,33.13,33.17,33,33.1499,2391,0
+VAMO.US,D,20251023,000000,33.29,33.48,33.29,33.399,959,0
+VAMO.US,D,20251024,000000,33.67,33.69,33.6278,33.6278,747,0
+VAMO.US,D,20251027,000000,33.65,33.81,33.5,33.51,3968,0
+VAMO.US,D,20251028,000000,33.34,33.4,33.235,33.235,3663,0
+VAMO.US,D,20251029,000000,33.08,33.09,32.7933,32.7933,1594,0
+VAMO.US,D,20251030,000000,32.97,33.18,32.82,32.8642,942,0
+VAMO.US,D,20251031,000000,32.76,32.76,32.7186,32.7186,1493,0
+VAMO.US,D,20251103,000000,32.81,32.8272,32.74,32.8272,1065,0
+VAMO.US,D,20251104,000000,32.7952,32.82,32.7285,32.7285,919,0
+VAMO.US,D,20251105,000000,32.89,33.187,32.89,33.187,435,0
+VAMO.US,D,20251106,000000,33.09,33.09,32.7978,32.7978,880,0
+VAMO.US,D,20251107,000000,32.8631,32.9756,32.8631,32.9756,797,0
+VAMO.US,D,20251111,000000,33.045,33.085,33.0357,33.0357,1073,0
+VAMO.US,D,20251112,000000,33.2525,33.2525,33.1242,33.1385,2790,0
+VAMO.US,D,20251113,000000,32.619,32.619,32.56,32.6031,5117,0
+VAMO.US,D,20251114,000000,32.65,32.67,32.65,32.67,1143,0
+VAMO.US,D,20251117,000000,32.44,32.44,32.05,32.0501,1926,0
+VAMO.US,D,20251118,000000,32.41,32.52,32.4099,32.4202,2759,0
+VAMO.US,D,20251119,000000,32.52,32.52,32.45,32.45,4474,0
+VAMO.US,D,20251120,000000,32.285,32.37,32.27,32.27,77923,0
+VAMO.US,D,20251121,000000,32.01,32.8,32.01,32.7196,7283,0
+VAMO.US,D,20251124,000000,32.79,32.9,32.72,32.9,2647,0
+VAMO.US,D,20251126,000000,33.7199,33.74,33.6229,33.6229,2058,0
+VAMO.US,D,20251128,000000,33.58,33.72,33.58,33.685,327,0
+VAMO.US,D,20251201,000000,33.6648,33.67,33.47,33.5048,946,0
+VAMO.US,D,20251202,000000,33.43,33.57,33.43,33.4689,1307,0
+VAMO.US,D,20251203,000000,33.62,33.7206,33.49,33.7206,1131,0
+VAMO.US,D,20251204,000000,33.705,33.9,33.705,33.8625,2169,0
+VAMO.US,D,20251205,000000,33.9,33.9,33.7757,33.7757,888,0
+VAMO.US,D,20251208,000000,33.85,33.85,33.7618,33.7618,567,0
+VAMO.US,D,20251209,000000,33.89,34.11,33.89,34.0057,3254,0
+VAMO.US,D,20251210,000000,34.0601,34.3214,34.06,34.3214,828,0
+VAMO.US,D,20251212,000000,34.7615,34.79,34.7018,34.7018,643,0
+VAMO.US,D,20251216,000000,34.43,34.4444,34.43,34.4444,362,0
+VAMO.US,D,20251217,000000,34.6,34.608,34.2301,34.2449,3628,0
+VAMO.US,D,20251218,000000,34.4,34.43,34.3514,34.3514,3388,0
+VAMO.US,D,20251219,000000,34.6,34.6,34.39,34.5725,2219,0
+VAMO.US,D,20251222,000000,34.9,34.93,34.731,34.731,1161,0
+VAMO.US,D,20251223,000000,34.7,34.7,34.5823,34.5823,1994,0
+VAMO.US,D,20251226,000000,34.64,34.64,34.43,34.555,1019,0
+VAMO.US,D,20251229,000000,34.47,34.48,34.4101,34.4101,1705,0
+VAMO.US,D,20251230,000000,34.43,34.43,34.35,34.35,1934,0
+VAMO.US,D,20251231,000000,34.17,34.17,34.136,34.136,3214,0
+VAMO.US,D,20260102,000000,34.1,34.4418,34.1,34.4418,1495,0
+VAMO.US,D,20260105,000000,34.78,35.07,34.605,34.9022,3385,0
+VAMO.US,D,20260106,000000,34.8,35.0752,34.8,35.0752,682,0
+VAMO.US,D,20260107,000000,34.92,34.93,34.79,34.8988,1654,0
+VAMO.US,D,20260108,000000,35.22,35.35,35.13,35.3282,1603,0
+VAMO.US,D,20260109,000000,35.42,35.46,35.32,35.3257,1017,0
+VAMO.US,D,20260112,000000,35.15,35.28,35.15,35.2493,3101,0
+VAMO.US,D,20260113,000000,35.37,35.5,35.2568,35.2568,1769,0
+VAMO.US,D,20260114,000000,35.51,35.58,35.4283,35.4283,2593,0
+VAMO.US,D,20260115,000000,35.695,35.79,35.695,35.7496,10704,0
+VAMO.US,D,20260116,000000,35.82,35.82,35.51,35.51,5109,0
+VAMO.US,D,20260120,000000,35.3,35.59,35.13,35.339,13301,0
+VAMO.US,D,20260121,000000,35.75,35.8474,35.68,35.8474,4147,0
+VAMO.US,D,20260122,000000,35.88,36.085,35.8263,35.8263,2297,0
+VAMO.US,D,20260123,000000,35.57,36,35.41,35.44,23840,0
+VAMO.US,D,20260126,000000,35.2,35.3,35.2,35.27,1202,0
+VAMO.US,D,20260127,000000,35.1818,35.31,35.1247,35.28,4369,0
+VAMO.US,D,20260128,000000,35.25,35.27,35.1806,35.1806,3191,0
+VAMO.US,D,20260129,000000,35.25,35.4699,35.25,35.43,46040,0
+VAMO.US,D,20260130,000000,35.12,35.12,34.69,35.09,2853,0
+VAMO.US,D,20260202,000000,35.3187,35.43,34.89,35.3591,1505,0
+VAMO.US,D,20260203,000000,35.67,35.6765,35.51,35.6765,551,0
+VAMO.US,D,20260204,000000,35.68,35.68,35.54,35.59,4157,0
+VAMO.US,D,20260205,000000,35.4694,35.5192,35.27,35.3307,41288,0
+VAMO.US,D,20260206,000000,36.168,36.24,36.1,36.14,5028,0
+VAMO.US,D,20260209,000000,36.2,36.34,36.1825,36.1825,3457,0
+VAMO.US,D,20260210,000000,36.04,36.04,35.9401,35.992,5964,0
+VAMO.US,D,20260211,000000,36.02,36.25,36.01,36.2106,5254,0
+VAMO.US,D,20260212,000000,35.612,35.7397,35.49,35.69,8158,0
+VAMO.US,D,20260213,000000,36.035,36.0572,35.99,36.0572,2177,0
+VAMO.US,D,20260217,000000,36.09,36.14,36.04,36.0589,2580,0
+VAMO.US,D,20260218,000000,36.34,36.34,36.33,36.33,2766,0
diff --git a/daily/us/nyse etfs/2/vaw.us.txt b/daily/us/nyse etfs/2/vaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..926c00af65fb72c5d12bbdec0c3e086be1c9890b
--- /dev/null
+++ b/daily/us/nyse etfs/2/vaw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VAW.US,D,20050225,000000,49.594,50.3875,49.594,50.3688,22249.28422383,0
+VAW.US,D,20050228,000000,50.4909,50.4909,49.6982,50.008,52647.826389607,0
+VAW.US,D,20050301,000000,50.2096,50.4122,49.8693,49.95,19402.026644912,0
+VAW.US,D,20050302,000000,49.5133,50.0689,49.5133,49.9067,12730.292010884,0
+VAW.US,D,20050303,000000,50.2017,50.2017,49.6982,49.9421,31391.014807571,0
+VAW.US,D,20050304,000000,50.4996,51.374,50.4289,51.2756,41157.108303259,0
+VAW.US,D,20050307,000000,51.3808,51.3808,50.8882,50.9039,31019.854444604,0
+VAW.US,D,20050308,000000,50.9914,50.9914,50.5714,50.6796,31513.040132382,0
+VAW.US,D,20050309,000000,50.8498,51.1556,50.6571,50.6571,29411.153912515,0
+VAW.US,D,20050310,000000,50.6374,50.6374,49.6519,49.9254,23849.849734265,0
+VAW.US,D,20050311,000000,49.9067,50.6796,49.9067,50.2981,21257.828459744,0
+VAW.US,D,20050314,000000,50.4191,50.4191,49.8536,50.184,24719.280173542,0
+VAW.US,D,20050315,000000,50.3875,50.4623,49.9991,50.0552,29784.348030895,0
+VAW.US,D,20050316,000000,49.7297,49.7297,48.9548,49.0256,24471.162013093,0
+VAW.US,D,20050317,000000,49.117,49.712,48.997,49.6589,17799.427379064,0
+VAW.US,D,20050318,000000,49.6019,49.6825,49.2782,49.6825,18658.689041274,0
+VAW.US,D,20050321,000000,49.6982,49.6982,49.1317,49.3186,22368.258915522,0
+VAW.US,D,20050322,000000,49.2538,49.9421,49.2134,49.2134,38558.985762497,0
+VAW.US,D,20050323,000000,49.0186,49.0186,48.5486,48.5486,37814.631281151,0
+VAW.US,D,20050324,000000,48.9715,48.9715,48.6529,48.759,9142.747461447,0
+VAW.US,D,20050328,000000,48.7503,48.7503,48.2241,48.3952,21872.022594624,0
+VAW.US,D,20050329,000000,48.1976,48.5909,47.0775,47.0912,33737.968554765,0
+VAW.US,D,20050330,000000,47.5533,47.7078,47.3047,47.5692,28917.96822474,0
+VAW.US,D,20050331,000000,48.233,48.3785,48.0726,48.1926,14586.093825714,0
+VAW.US,D,20050401,000000,48.5261,48.8082,47.9831,48.1976,41770.285560434,0
+VAW.US,D,20050404,000000,47.8523,47.9605,47.5386,47.8868,19402.026644912,0
+VAW.US,D,20050405,000000,48.0127,48.1218,47.937,47.9753,12977.393293625,0
+VAW.US,D,20050406,000000,48.17,48.4208,48.17,48.2507,13840.722466662,0
+VAW.US,D,20050407,000000,48.4208,48.6234,48.3087,48.6234,11862.895327021,0
+VAW.US,D,20050408,000000,48.5909,48.5909,47.9448,47.9448,17917.385193048,0
+VAW.US,D,20050411,000000,47.7481,47.7481,47.4649,47.7412,11613.760288865,0
+VAW.US,D,20050412,000000,47.5003,47.8946,46.931,47.8602,12977.393293625,0
+VAW.US,D,20050413,000000,47.3351,47.3351,46.2435,46.4235,28549.858494894,0
+VAW.US,D,20050414,000000,45.9525,46.0409,44.8432,45.1254,22368.258915522,0
+VAW.US,D,20050415,000000,44.5923,45.0871,43.8882,43.8882,24348.119810576,0
+VAW.US,D,20050418,000000,44.0908,44.7921,43.8882,44.673,27802.453380428,0
+VAW.US,D,20050419,000000,45.1342,45.5631,45.1342,45.5157,10998.549276278,0
+VAW.US,D,20050420,000000,45.3604,45.4116,44.5776,44.6563,20145.364248552,0
+VAW.US,D,20050421,000000,45.1342,45.4666,44.6563,45.4666,15446.37236563,0
+VAW.US,D,20050422,000000,45.3859,45.4518,44.609,44.8342,22494.351751159,0
+VAW.US,D,20050425,000000,45.0624,45.5631,45.0044,45.508,12482.173850435,0
+VAW.US,D,20050426,000000,45.3604,45.4981,44.8088,44.8766,4574.9328026972,0
+VAW.US,D,20050427,000000,44.1075,44.2943,43.6158,44.1558,11743.92063533,0
+VAW.US,D,20050428,000000,44.32,44.32,43.491,43.6867,11613.760288865,0
+VAW.US,D,20050429,000000,44.1223,44.6563,43.7919,44.5707,43625.070497557,0
+VAW.US,D,20050502,000000,44.6249,44.8599,44.6013,44.7704,16811.022248097,0
+VAW.US,D,20050503,000000,44.8953,45.2965,44.8953,45.0202,10260.296061172,0
+VAW.US,D,20050504,000000,45.4283,45.8384,45.3122,45.7902,9765.076617982,0
+VAW.US,D,20050505,000000,46.0409,46.0813,45.4735,45.621,14211.882829628,0
+VAW.US,D,20050506,000000,46.0409,46.1049,45.6939,45.8384,9636.9500269306,0
+VAW.US,D,20050509,000000,45.6939,45.9278,45.5631,45.806,11862.895327021,0
+VAW.US,D,20050510,000000,45.508,45.508,44.9985,45.0044,11985.937529538,0
+VAW.US,D,20050511,000000,45.1342,45.1342,44.6907,45.0949,8896.6630564119,0
+VAW.US,D,20050512,000000,45.028,45.028,43.7034,43.785,21998.115430261,0
+VAW.US,D,20050513,000000,43.8391,43.8391,42.4142,42.9648,36953.335863528,0
+VAW.US,D,20050516,000000,42.9895,43.0879,42.8133,43.0879,13840.722466662,0
+VAW.US,D,20050517,000000,42.9177,43.7427,42.9177,43.7427,12360.148525624,0
+VAW.US,D,20050518,000000,44.2689,45.0713,44.2196,44.7772,10505.3635885,0
+VAW.US,D,20050519,000000,44.8687,44.8687,44.4213,44.6907,10133.186347828,0
+VAW.US,D,20050520,000000,44.383,44.4213,44.2502,44.3504,6054.4898660277,0
+VAW.US,D,20050523,000000,44.3751,44.9316,44.3751,44.8432,3086.2238400057,0
+VAW.US,D,20050524,000000,44.4782,44.7625,44.4782,44.7084,6919.8527944775,0
+VAW.US,D,20050525,000000,44.26,44.26,43.8971,44.1715,4821.0172077322,0
+VAW.US,D,20050526,000000,44.5029,44.6013,44.4144,44.5216,8527.5364488594,0
+VAW.US,D,20050527,000000,44.7389,44.7625,44.5216,44.7084,6303.6249041831,0
+VAW.US,D,20050531,000000,44.5846,44.5846,44.3751,44.5707,6181.5995793723,0
+VAW.US,D,20050601,000000,44.6563,45.2247,44.6563,45.0871,9636.9500269306,0
+VAW.US,D,20050602,000000,44.9493,45.0536,44.8519,44.9159,9023.7727697565,0
+VAW.US,D,20050603,000000,44.9897,45.2159,44.7084,44.91,15572.465201268,0
+VAW.US,D,20050606,000000,44.7468,44.91,44.6484,44.7772,4080.7302372135,0
+VAW.US,D,20050607,000000,44.7468,45.3516,44.7468,44.9228,6671.7346340289,0
+VAW.US,D,20050608,000000,44.8687,45.0457,44.5923,44.6651,6798.8443473734,0
+VAW.US,D,20050609,000000,44.6651,44.6651,44.1636,44.4458,6181.5995793723,0
+VAW.US,D,20050610,000000,44.6396,44.8342,44.6396,44.7389,2596.0887853492,0
+VAW.US,D,20050613,000000,44.9022,45.4116,44.7851,45.1765,15943.625564234,0
+VAW.US,D,20050614,000000,45.2493,45.3604,45.2493,45.3349,5686.3801361819,0
+VAW.US,D,20050615,000000,45.6505,45.7016,45.3771,45.7016,7786.232600634,0
+VAW.US,D,20050616,000000,45.8797,46.5671,45.8797,46.4146,13593.62118392,0
+VAW.US,D,20050617,000000,46.6851,46.6851,46.3162,46.3329,11246.667436726,0
+VAW.US,D,20050620,000000,46.1393,46.1393,45.7509,45.8954,16191.743724683,0
+VAW.US,D,20050621,000000,45.6505,45.6762,45.4204,45.4981,2350.0043803141,0
+VAW.US,D,20050622,000000,45.7341,45.7341,45.3939,45.5895,3086.2238400057,0
+VAW.US,D,20050623,000000,45.3201,45.327,44.5609,44.5609,2474.0634605384,0
+VAW.US,D,20050624,000000,45.2316,45.2316,43.8539,43.8882,2596.0887853492,0
+VAW.US,D,20050627,000000,43.8971,44.0908,43.8971,43.9551,7786.232600634,0
+VAW.US,D,20050628,000000,44.0574,44.6997,44.0574,44.618,5808.4054609927,0
+VAW.US,D,20050629,000000,44.6317,44.7772,44.553,44.6317,5686.3801361819,0
+VAW.US,D,20050630,000000,44.6907,44.6907,44.0653,44.0653,23729.858164868,0
+VAW.US,D,20050701,000000,44.26,44.26,43.7919,43.9059,33616.96010766,0
+VAW.US,D,20050705,000000,43.785,44.141,43.7673,44.141,6426.6671067006,0
+VAW.US,D,20050706,000000,44.0574,44.2757,44.0574,44.0908,8031.3001279622,0
+VAW.US,D,20050707,000000,43.7299,44.0741,43.491,44.0741,6303.6249041831,0
+VAW.US,D,20050708,000000,44.383,44.9405,44.383,44.9405,11121.591478795,0
+VAW.US,D,20050711,000000,45.1421,45.7272,45.1254,45.7272,8773.6208538944,0
+VAW.US,D,20050712,000000,45.6762,45.8541,45.3201,45.6053,10505.3635885,0
+VAW.US,D,20050713,000000,45.5955,45.5955,45.3702,45.5384,6303.6249041831,0
+VAW.US,D,20050714,000000,45.7174,45.9358,45.5227,45.5227,5560.2873005441,0
+VAW.US,D,20050715,000000,45.6358,45.6358,45.265,45.4204,5066.0847350605,0
+VAW.US,D,20050718,000000,45.443,45.4735,45.2738,45.2965,6054.4898660277,0
+VAW.US,D,20050719,000000,45.3122,46.1944,45.3053,46.0409,96027.829359836,0
+VAW.US,D,20050720,000000,45.8797,46.8503,45.8797,46.8503,6919.8527944775,0
+VAW.US,D,20050721,000000,46.7706,47.0037,46.5257,46.6083,8279.4182884108,0
+VAW.US,D,20050722,000000,46.7706,46.8572,46.4992,46.8336,5933.4814189237,0
+VAW.US,D,20050725,000000,47.0126,47.0853,46.5995,46.5995,4199.704928904,0
+VAW.US,D,20050726,000000,46.033,46.0882,45.8285,46.0882,3583.4770386096,0
+VAW.US,D,20050727,000000,46.1226,46.4363,46.1226,46.4303,2474.0634605384,0
+VAW.US,D,20050728,000000,46.5257,46.9634,46.5257,46.922,4697.9750052147,0
+VAW.US,D,20050729,000000,47.0548,47.1797,46.7706,46.7706,16312.752171786,0
+VAW.US,D,20050801,000000,46.6713,46.7195,46.4914,46.625,4449.8568447661,0
+VAW.US,D,20050802,000000,46.8198,47.4178,46.8198,47.287,8279.4182884108,0
+VAW.US,D,20050803,000000,47.2151,47.3991,47.1325,47.3991,7538.1144401854,0
+VAW.US,D,20050804,000000,47.3351,47.3351,46.9565,46.9801,3705.5023634204,0
+VAW.US,D,20050805,000000,46.8109,46.9722,46.5926,46.6949,7288.9794020301,0
+VAW.US,D,20050808,000000,47.0548,47.0548,46.5848,46.6851,8649.5617736701,0
+VAW.US,D,20050809,000000,46.7795,46.931,46.7795,46.8109,4199.704928904,0
+VAW.US,D,20050810,000000,47.2957,47.4649,47.0037,47.0548,11121.591478795,0
+VAW.US,D,20050811,000000,47.1394,47.635,47.1394,47.5003,7786.232600634,0
+VAW.US,D,20050812,000000,47.5003,47.5003,46.8414,47.2554,6181.5995793723,0
+VAW.US,D,20050815,000000,47.2073,47.2073,46.7441,47.1237,4821.0172077322,0
+VAW.US,D,20050816,000000,46.8896,46.9565,46.2818,46.3743,8773.6208538944,0
+VAW.US,D,20050817,000000,46.2818,46.3969,46.0479,46.096,12977.393293625,0
+VAW.US,D,20050818,000000,45.8797,45.9201,45.7106,45.7902,9636.9500269306,0
+VAW.US,D,20050819,000000,45.861,46.0556,45.8147,45.8147,11613.760288865,0
+VAW.US,D,20050822,000000,46.0163,46.3802,45.799,45.861,232217.24374802,0
+VAW.US,D,20050823,000000,45.8207,45.8207,45.1342,45.149,5066.0847350605,0
+VAW.US,D,20050824,000000,44.9228,45.0624,44.6563,44.7537,5933.4814189237,0
+VAW.US,D,20050825,000000,44.8687,44.8687,44.7537,44.7537,496.23632089714,0
+VAW.US,D,20050826,000000,44.5452,44.5707,44.3504,44.5707,6798.8443473734,0
+VAW.US,D,20050829,000000,44.4144,44.9022,44.2196,44.7704,49560.585671895,0
+VAW.US,D,20050830,000000,44.5923,44.7772,44.26,44.4538,10260.296061172,0
+VAW.US,D,20050831,000000,44.4301,45.1008,44.4301,45.1008,8279.4182884108,0
+VAW.US,D,20050901,000000,45.2316,45.5306,45.2316,45.3859,30034.499946758,0
+VAW.US,D,20050902,000000,45.4116,45.4116,45.1254,45.1588,13347.536778885,0
+VAW.US,D,20050906,000000,45.2159,45.4666,45.2159,45.4341,10751.447993535,0
+VAW.US,D,20050907,000000,45.5157,45.8541,45.4902,45.7902,21998.115430261,0
+VAW.US,D,20050908,000000,45.861,45.861,45.6131,45.6131,3705.5023634204,0
+VAW.US,D,20050909,000000,45.7763,46.033,45.6672,46.0163,5686.3801361819,0
+VAW.US,D,20050912,000000,46.1393,46.2101,45.9712,46.1864,14830.144475335,0
+VAW.US,D,20050913,000000,45.9859,45.9859,45.6298,45.6505,6919.8527944775,0
+VAW.US,D,20050914,000000,45.6053,45.806,45.6053,45.7174,2841.1563126775,0
+VAW.US,D,20050915,000000,45.7174,45.7174,45.4981,45.4981,29534.196115034,0
+VAW.US,D,20050916,000000,45.5561,45.9042,45.5561,45.9042,3583.4770386096,0
+VAW.US,D,20050919,000000,45.8384,45.8384,45.4017,45.4735,10751.447993535,0
+VAW.US,D,20050920,000000,45.6505,45.7596,44.7468,44.7468,13718.697141851,0
+VAW.US,D,20050921,000000,44.7468,44.7468,44.1223,44.2689,18542.764982702,0
+VAW.US,D,20050922,000000,44.1145,44.4458,43.9453,44.4144,5560.2873005441,0
+VAW.US,D,20050923,000000,44.2196,44.6651,44.1223,44.5029,8031.3001279622,0
+VAW.US,D,20050926,000000,44.6651,44.9022,44.5216,44.609,4324.7808868351,0
+VAW.US,D,20050927,000000,44.5452,44.8432,44.5029,44.7241,2721.1647432801,0
+VAW.US,D,20050928,000000,44.7998,44.91,44.5846,44.8165,8896.6630564119,0
+VAW.US,D,20050929,000000,44.7084,45.0624,44.4782,45.0624,10505.3635885,0
+VAW.US,D,20050930,000000,45.0624,45.5798,44.9897,45.3939,3832.612076765,0
+VAW.US,D,20051003,000000,45.3349,45.3859,45.1185,45.3053,3086.2238400057,0
+VAW.US,D,20051004,000000,45.2316,45.3516,44.681,44.681,6919.8527944775,0
+VAW.US,D,20051005,000000,44.4782,44.4782,43.5313,43.5736,9389.8487441888,0
+VAW.US,D,20051006,000000,43.6867,43.7761,43.0572,43.1674,82433.19129821,0
+VAW.US,D,20051007,000000,43.6365,43.8076,43.6158,43.6935,10260.296061172,0
+VAW.US,D,20051010,000000,43.8155,43.8155,43.3475,43.4271,3460.4348360921,0
+VAW.US,D,20051011,000000,43.8539,43.8539,43.3819,43.3819,23111.59651916,0
+VAW.US,D,20051012,000000,43.3719,43.5981,42.7957,42.9982,56599.413158062,0
+VAW.US,D,20051013,000000,42.9177,42.9648,42.5115,42.8861,9513.9078244131,0
+VAW.US,D,20051014,000000,42.7613,43.2019,42.7613,43.2019,10381.304508277,0
+VAW.US,D,20051017,000000,43.2521,43.4653,43.2354,43.4653,5933.4814189237,0
+VAW.US,D,20051018,000000,43.549,43.549,43.0572,43.0572,5438.2619757334,0
+VAW.US,D,20051019,000000,42.5115,43.3031,42.5115,43.3031,2222.8946669696,0
+VAW.US,D,20051020,000000,43.7034,43.7427,42.8537,42.9718,5192.1775706983,0
+VAW.US,D,20051021,000000,43.1674,43.5893,43.0799,43.4074,7165.9371995126,0
+VAW.US,D,20051024,000000,43.7761,44.3594,43.7761,44.3594,5066.0847350605,0
+VAW.US,D,20051025,000000,44.5029,44.7468,44.0997,44.3013,11613.760288865,0
+VAW.US,D,20051026,000000,45.0791,45.0791,44.5707,44.5707,2350.0043803141,0
+VAW.US,D,20051027,000000,44.6997,44.6997,44.0811,44.141,3951.5867684554,0
+VAW.US,D,20051028,000000,44.26,44.8342,44.1813,44.8342,6671.7346340289,0
+VAW.US,D,20051031,000000,45.0202,45.207,44.9897,44.9897,15817.532728595,0
+VAW.US,D,20051101,000000,44.9897,45.1667,44.9897,45.1667,3583.4770386096,0
+VAW.US,D,20051102,000000,45.149,45.7596,45.149,45.741,5560.2873005441,0
+VAW.US,D,20051103,000000,45.9358,46.033,45.4735,45.4902,13347.536778885,0
+VAW.US,D,20051104,000000,45.5728,45.5728,45.0713,45.4017,5933.4814189237,0
+VAW.US,D,20051107,000000,45.4804,45.6849,45.4804,45.6584,3213.3335533503,0
+VAW.US,D,20051108,000000,45.4597,45.4597,45.3201,45.3859,2596.0887853492,0
+VAW.US,D,20051109,000000,45.3859,45.7763,45.3516,45.4116,4945.0762879565,0
+VAW.US,D,20051110,000000,45.5561,45.9622,45.1421,45.9201,6550.7261869249,0
+VAW.US,D,20051111,000000,45.9525,46.5356,45.9525,46.4914,16811.022248097,0
+VAW.US,D,20051114,000000,46.9634,47.0126,46.625,46.7264,12234.055689987,0
+VAW.US,D,20051115,000000,46.7863,47.0126,46.4992,46.5671,8649.5617736701,0
+VAW.US,D,20051116,000000,46.5995,46.6565,46.4608,46.5995,7415.0722376678,0
+VAW.US,D,20051117,000000,46.931,47.3047,46.866,47.2957,6054.4898660277,0
+VAW.US,D,20051118,000000,47.5692,47.6271,47.2338,47.5692,25209.415228198,0
+VAW.US,D,20051121,000000,47.6597,47.9831,47.5869,47.8868,14830.144475335,0
+VAW.US,D,20051122,000000,47.9753,48.1297,47.7009,48.1297,12114.064120589,0
+VAW.US,D,20051123,000000,48.1139,48.2241,47.9753,47.9831,9269.8571747915,0
+VAW.US,D,20051125,000000,48.0127,48.2732,48.0127,48.2732,5192.1775706983,0
+VAW.US,D,20051128,000000,48.3185,48.3185,48.0559,48.0815,11495.802474881,0
+VAW.US,D,20051129,000000,48.2654,48.7355,48.2654,48.5575,5313.1860178023,0
+VAW.US,D,20051130,000000,48.6302,48.6469,48.2241,48.291,26815.065127167,0
+VAW.US,D,20051201,000000,48.5821,49.2134,48.5821,49.2134,12853.334213401,0
+VAW.US,D,20051202,000000,49.1554,49.1554,48.9302,49.0826,9636.9500269306,0
+VAW.US,D,20051205,000000,49.1072,49.1072,48.8505,49.0993,7538.1144401854,0
+VAW.US,D,20051206,000000,49.1317,49.6825,49.1317,49.4779,6054.4898660277,0
+VAW.US,D,20051207,000000,49.4387,49.4966,49.0914,49.1888,16560.870332236,0
+VAW.US,D,20051208,000000,49.2389,49.5291,49.0747,49.1317,24348.119810576,0
+VAW.US,D,20051209,000000,49.2458,49.2458,48.9479,49.0119,7663.1903981164,0
+VAW.US,D,20051212,000000,49.2615,49.3275,48.9302,49.0914,4574.9328026972,0
+VAW.US,D,20051213,000000,49.0343,49.5291,49.0343,49.4071,7911.3085585649,0
+VAW.US,D,20051214,000000,49.4071,49.4622,49.1407,49.2291,10381.304508277,0
+VAW.US,D,20051215,000000,49.3029,49.3029,48.8338,48.9381,5192.1775706983,0
+VAW.US,D,20051216,000000,49.0049,49.1407,48.7266,48.7355,3460.4348360921,0
+VAW.US,D,20051219,000000,48.8161,48.8161,48.4513,48.4513,9636.9500269306,0
+VAW.US,D,20051220,000000,48.5486,48.5575,48.1926,48.1926,11985.937529538,0
+VAW.US,D,20051221,000000,48.6234,49.0914,48.6234,49.0914,6426.6671067006,0
+VAW.US,D,20051222,000000,48.466,48.826,48.466,48.7767,4449.8568447661,0
+VAW.US,D,20051223,000000,48.9803,48.9803,48.826,48.9626,1854.7849371237,0
+VAW.US,D,20051227,000000,49.1977,49.1977,48.5909,48.6469,3705.5023634204,0
+VAW.US,D,20051228,000000,48.8338,49.0826,48.8338,48.9872,13102.469251557,0
+VAW.US,D,20051229,000000,49.0659,49.2045,48.9803,49.0049,4945.0762879565,0
+VAW.US,D,20051230,000000,48.7266,48.7266,48.5024,48.5024,6919.8527944775,0
+VAW.US,D,20060103,000000,48.6951,49.4071,48.4355,49.3835,230978.68670119,0
+VAW.US,D,20060104,000000,49.5861,49.7809,49.4966,49.6736,12482.173850435,0
+VAW.US,D,20060105,000000,49.7622,49.7622,49.5458,49.7622,9023.7727697565,0
+VAW.US,D,20060106,000000,50.0689,50.4122,49.9991,50.2981,8896.6630564119,0
+VAW.US,D,20060109,000000,50.3434,50.5537,50.3118,50.4032,16932.030695201,0
+VAW.US,D,20060110,000000,49.5694,50.2981,49.5221,50.2981,32624.487465866,0
+VAW.US,D,20060111,000000,49.95,50.1259,49.8615,49.885,6303.6249041831,0
+VAW.US,D,20060112,000000,49.7464,49.7464,49.2458,49.2615,13347.536778885,0
+VAW.US,D,20060113,000000,49.3186,49.5221,49.2291,49.2782,5933.4814189237,0
+VAW.US,D,20060117,000000,49.2389,49.4297,49.179,49.4003,9888.1188204995,0
+VAW.US,D,20060118,000000,49.124,49.1317,48.6883,48.826,17058.123530838,0
+VAW.US,D,20060119,000000,49.1494,49.537,49.124,49.357,4574.9328026972,0
+VAW.US,D,20060120,000000,49.5054,49.5054,48.6616,48.6616,11613.760288865,0
+VAW.US,D,20060123,000000,48.8662,49.3275,48.8574,49.2538,8896.6630564119,0
+VAW.US,D,20060124,000000,49.4003,50.0306,49.4003,50.0306,12234.055689987,0
+VAW.US,D,20060125,000000,50.1919,50.545,50.0621,50.2263,12114.064120589,0
+VAW.US,D,20060126,000000,50.4032,50.9442,50.4032,50.8419,7786.232600634,0
+VAW.US,D,20060127,000000,50.9619,51.25,50.9619,51.2432,8896.6630564119,0
+VAW.US,D,20060130,000000,51.4201,51.4447,51.195,51.3572,26948.276106752,0
+VAW.US,D,20060131,000000,51.4201,51.731,51.2756,51.4369,9765.076617982,0
+VAW.US,D,20060201,000000,51.5441,51.8086,51.4133,51.8027,6426.6671067006,0
+VAW.US,D,20060202,000000,51.8027,51.9325,50.9127,50.9619,14456.950356957,0
+VAW.US,D,20060203,000000,50.7976,50.9668,50.3688,50.545,6919.8527944775,0
+VAW.US,D,20060206,000000,51.0662,51.374,50.9284,51.374,10998.549276278,0
+VAW.US,D,20060207,000000,51.3011,51.3011,50.0857,50.2174,17304.207935874,0
+VAW.US,D,20060208,000000,50.2647,50.2647,49.7061,50.1112,13840.722466662,0
+VAW.US,D,20060209,000000,50.5302,50.9619,50.244,50.3207,10381.304508277,0
+VAW.US,D,20060210,000000,50.1919,50.4623,49.5772,50.2567,85273.33073318,0
+VAW.US,D,20060213,000000,50.1663,50.1663,49.5694,49.7464,27310.284570357,0
+VAW.US,D,20060214,000000,49.885,50.9364,49.6903,50.7907,13593.62118392,0
+VAW.US,D,20060215,000000,50.7151,51.0356,50.3601,50.8419,4945.0762879565,0
+VAW.US,D,20060216,000000,50.9619,51.3326,50.7249,51.3326,13593.62118392,0
+VAW.US,D,20060217,000000,51.4201,51.5785,51.2589,51.366,10998.549276278,0
+VAW.US,D,20060221,000000,51.5283,51.6463,51.2589,51.366,6054.4898660277,0
+VAW.US,D,20060222,000000,51.4781,51.9001,51.4781,51.5038,14338.992542972,0
+VAW.US,D,20060223,000000,51.4861,51.7928,51.2264,51.4781,7046.962507822,0
+VAW.US,D,20060224,000000,51.4447,51.6149,51.3425,51.6149,8402.4604909284,0
+VAW.US,D,20060227,000000,51.6463,51.6463,51.1556,51.1556,13102.469251557,0
+VAW.US,D,20060228,000000,51.1773,51.1773,50.5714,50.6796,5686.3801361819,0
+VAW.US,D,20060301,000000,50.8586,51.4044,50.8586,51.2756,5560.2873005441,0
+VAW.US,D,20060302,000000,51.25,51.6149,50.9747,51.6149,12234.055689987,0
+VAW.US,D,20060303,000000,51.4634,51.9492,51.4447,51.6896,6426.6671067006,0
+VAW.US,D,20060306,000000,51.7771,51.8027,50.8056,50.9747,21998.115430261,0
+VAW.US,D,20060307,000000,50.9668,50.9668,50.2263,50.4191,10381.304508277,0
+VAW.US,D,20060308,000000,49.7464,50.1182,49.6097,50.1182,6919.8527944775,0
+VAW.US,D,20060309,000000,50.3207,50.6954,49.9726,49.9726,7415.0722376678,0
+VAW.US,D,20060310,000000,50.0552,50.897,50.0552,50.7976,3213.3335533503,0
+VAW.US,D,20060313,000000,50.9364,51.1321,50.897,50.9521,7288.9794020301,0
+VAW.US,D,20060314,000000,50.9619,51.7457,50.9619,51.7387,10133.186347828,0
+VAW.US,D,20060315,000000,52.4094,52.4813,52.084,52.4813,8279.4182884108,0
+VAW.US,D,20060316,000000,52.5717,52.9189,52.5275,52.5462,12730.292010884,0
+VAW.US,D,20060317,000000,52.675,52.7743,52.5953,52.6681,5560.2873005441,0
+VAW.US,D,20060320,000000,52.6681,52.6681,52.3033,52.4261,19772.170130171,0
+VAW.US,D,20060321,000000,52.4007,52.5147,51.786,51.8234,33985.069837506,0
+VAW.US,D,20060322,000000,51.8675,52.318,51.8675,52.2786,7911.3085585649,0
+VAW.US,D,20060323,000000,52.2718,52.5796,52.1587,52.4351,9389.8487441888,0
+VAW.US,D,20060324,000000,52.4351,52.6366,52.2718,52.5275,13102.469251557,0
+VAW.US,D,20060327,000000,52.6366,52.8707,52.5717,52.8303,14956.237310974,0
+VAW.US,D,20060328,000000,52.8303,53.1706,52.4351,52.5068,34356.230200473,0
+VAW.US,D,20060329,000000,52.7812,53.3732,52.6523,53.3633,8279.4182884108,0
+VAW.US,D,20060330,000000,53.5247,54.0989,53.3633,53.6249,14830.144475335,0
+VAW.US,D,20060331,000000,53.495,53.495,52.9768,53.3064,15199.271082889,0
+VAW.US,D,20060403,000000,53.4056,54.1865,53.4056,53.5177,13963.764669179,0
+VAW.US,D,20060404,000000,53.68,53.9318,53.5994,53.8669,10505.3635885,0
+VAW.US,D,20060405,000000,54.0626,54.4481,53.7105,54.3821,25086.373025681,0
+VAW.US,D,20060406,000000,54.5041,54.7136,54.2641,54.627,20145.364248552,0
+VAW.US,D,20060407,000000,54.6565,54.8051,53.8826,53.9396,11121.591478795,0
+VAW.US,D,20060410,000000,54.1176,54.1176,53.5738,53.7429,11743.92063533,0
+VAW.US,D,20060411,000000,54.4815,54.4815,53.2297,53.3633,90095.364818619,0
+VAW.US,D,20060412,000000,53.5247,53.6731,53.3732,53.6731,9023.7727697565,0
+VAW.US,D,20060413,000000,53.501,54.0292,53.2601,53.857,27559.419608513,0
+VAW.US,D,20060417,000000,54.335,54.5041,54.155,54.3103,17420.131994444,0
+VAW.US,D,20060418,000000,54.8345,55.8267,54.6968,55.7736,21378.836906847,0
+VAW.US,D,20060419,000000,55.7481,56.1543,55.4128,56.1543,71065.51541438,0
+VAW.US,D,20060420,000000,56.1395,56.1543,55.3636,55.632,16932.030695201,0
+VAW.US,D,20060421,000000,55.9665,56.3903,55.8357,56.1227,17058.123530838,0
+VAW.US,D,20060424,000000,56.0696,56.0696,55.6045,55.9762,29290.145465411,0
+VAW.US,D,20060425,000000,56.1847,56.1847,55.4442,55.639,15572.465201268,0
+VAW.US,D,20060426,000000,55.9665,56.1307,55.4767,55.5829,16312.752171786,0
+VAW.US,D,20060427,000000,54.5385,55.4442,54.3408,54.5709,18290.579311428,0
+VAW.US,D,20060428,000000,54.7234,55.0391,54.6565,54.8425,12730.292010884,0
+VAW.US,D,20060501,000000,55.5052,55.6223,55.2653,55.2898,18785.798754617,0
+VAW.US,D,20060502,000000,55.5052,55.7176,55.282,55.7176,13347.536778885,0
+VAW.US,D,20060503,000000,55.8966,55.8966,55.3282,55.694,64511.738594335,0
+VAW.US,D,20060504,000000,56.0441,56.4139,56.0441,56.2565,13102.469251557,0
+VAW.US,D,20060505,000000,56.526,56.6735,56.3235,56.5761,14830.144475335,0
+VAW.US,D,20060508,000000,56.7797,56.8829,56.6243,56.7797,36457.099542631,0
+VAW.US,D,20060509,000000,56.9478,57.2301,56.8112,57.2232,18658.689041274,0
+VAW.US,D,20060510,000000,57.1268,57.1514,56.7119,57.1514,54499.56069361,0
+VAW.US,D,20060511,000000,57.1357,57.2881,56.2644,56.2851,61298.405040984,0
+VAW.US,D,20060512,000000,55.6468,55.9124,54.8759,55.0214,49928.695401741,0
+VAW.US,D,20060515,000000,54.335,54.4568,53.6161,54.2307,28175.647498808,0
+VAW.US,D,20060516,000000,54.3103,54.6172,53.3358,54.1245,26445.938519615,0
+VAW.US,D,20060517,000000,53.5817,54.0379,52.4498,52.6907,43996.230860524,0
+VAW.US,D,20060518,000000,53.1519,53.1519,52.084,52.1341,50794.05833019,0
+VAW.US,D,20060519,000000,52.0673,52.5462,51.4948,52.2718,40162.601906052,0
+VAW.US,D,20060522,000000,51.7457,51.7457,50.3364,51.1861,46962.463131131,0
+VAW.US,D,20060523,000000,51.957,52.3692,51.311,51.311,22736.368645367,0
+VAW.US,D,20060524,000000,51.1143,51.6463,50.2567,51.0513,13102.469251557,0
+VAW.US,D,20060525,000000,51.7073,52.1902,51.3808,52.1902,17420.131994444,0
+VAW.US,D,20060526,000000,52.4576,52.9581,52.1253,52.9287,18290.579311428,0
+VAW.US,D,20060530,000000,52.9287,52.9287,51.5932,51.6463,14708.119150525,0
+VAW.US,D,20060531,000000,51.9413,52.5205,51.8932,52.2953,10133.186347828,0
+VAW.US,D,20060601,000000,52.1253,52.9828,51.9325,52.9828,3951.5867684554,0
+VAW.US,D,20060602,000000,53.5247,53.5247,53.0428,53.4056,9636.9500269306,0
+VAW.US,D,20060605,000000,53.0889,53.0889,51.7457,51.7457,16191.743724683,0
+VAW.US,D,20060606,000000,51.8675,51.8675,50.7485,51.2264,17058.123530838,0
+VAW.US,D,20060607,000000,51.0986,51.1556,50.0945,50.0945,33246.816622401,0
+VAW.US,D,20060608,000000,49.6668,50.0375,48.1051,50.0375,58703.333133341,0
+VAW.US,D,20060609,000000,50.1594,50.4996,49.4003,49.6736,25829.71062932,0
+VAW.US,D,20060612,000000,49.8458,49.8458,48.5909,48.5909,16932.030695201,0
+VAW.US,D,20060613,000000,48.1051,48.7168,47.3351,47.7245,26571.014477545,0
+VAW.US,D,20060614,000000,47.5869,48.403,47.5869,48.403,17669.2670326,0
+VAW.US,D,20060615,000000,49.0119,50.0552,49.0119,50.0306,18658.689041274,0
+VAW.US,D,20060616,000000,50.0552,50.0552,49.4387,49.6736,8402.4604909284,0
+VAW.US,D,20060619,000000,49.885,49.885,48.5486,48.6883,13718.697141851,0
+VAW.US,D,20060620,000000,48.7266,49.2685,48.6391,48.826,6426.6671067006,0
+VAW.US,D,20060621,000000,48.9548,50.3434,48.9548,49.95,8527.5364488594,0
+VAW.US,D,20060622,000000,50.0857,50.0857,49.712,49.9254,10627.388913312,0
+VAW.US,D,20060623,000000,49.6903,50.5537,49.6903,50.2804,9142.747461447,0
+VAW.US,D,20060626,000000,50.4122,50.5086,50.1359,50.5086,16681.878779338,0
+VAW.US,D,20060627,000000,50.5891,50.5891,49.6903,49.6903,10751.447993535,0
+VAW.US,D,20060628,000000,49.7198,49.9067,49.4622,49.8615,20640.583691742,0
+VAW.US,D,20060629,000000,49.9067,51.9001,49.9067,51.9001,9888.1188204995,0
+VAW.US,D,20060630,000000,51.786,52.3111,51.786,52.1007,13718.697141851,0
+VAW.US,D,20060703,000000,52.8382,52.8933,52.4261,52.8933,11862.895327021,0
+VAW.US,D,20060705,000000,52.2886,52.2886,51.8155,52.2335,19522.01821431,0
+VAW.US,D,20060706,000000,52.4261,52.4813,51.9876,52.1735,23111.59651916,0
+VAW.US,D,20060707,000000,52.2639,52.2639,51.664,51.6896,9142.747461447,0
+VAW.US,D,20060710,000000,51.9178,52.1007,51.6463,51.8498,14211.882829628,0
+VAW.US,D,20060711,000000,51.4369,51.8234,51.1232,51.8234,11121.591478795,0
+VAW.US,D,20060712,000000,51.8675,52.021,51.2756,51.3011,14338.992542972,0
+VAW.US,D,20060713,000000,51.1399,51.1399,49.7887,49.7887,7663.1903981164,0
+VAW.US,D,20060714,000000,49.7464,49.7809,49.1317,49.7061,12360.148525624,0
+VAW.US,D,20060717,000000,49.6825,49.6825,49.0343,49.0826,7538.1144401854,0
+VAW.US,D,20060718,000000,49.4868,49.4868,48.6883,49.3452,10381.304508277,0
+VAW.US,D,20060719,000000,49.892,51.1074,49.892,50.8498,26571.014477545,0
+VAW.US,D,20060720,000000,51.0435,51.0435,49.4071,49.4071,3086.2238400057,0
+VAW.US,D,20060721,000000,49.3097,49.3097,48.4355,48.5752,33121.74066447,0
+VAW.US,D,20060724,000000,48.9872,49.5054,48.9872,49.4464,6181.5995793723,0
+VAW.US,D,20060725,000000,49.5221,50.1919,49.3029,50.1919,5313.1860178023,0
+VAW.US,D,20060726,000000,50.008,50.1663,49.6903,49.9991,10381.304508277,0
+VAW.US,D,20060727,000000,49.9067,49.9067,48.9803,49.0119,23111.59651916,0
+VAW.US,D,20060728,000000,49.2134,49.9155,49.0993,49.8458,16560.870332236,0
+VAW.US,D,20060731,000000,48.5328,50.2715,48.5328,50.1182,13718.697141851,0
+VAW.US,D,20060801,000000,49.9657,49.9657,49.3649,49.6254,6303.6249041831,0
+VAW.US,D,20060802,000000,49.9332,50.6374,49.885,50.3434,15078.262635784,0
+VAW.US,D,20060803,000000,50.1359,50.8665,50.1359,50.6137,17304.207935874,0
+VAW.US,D,20060804,000000,51.3572,51.3572,50.1426,50.4289,7046.962507822,0
+VAW.US,D,20060807,000000,50.3778,50.7249,50.2981,50.5627,5808.4054609927,0
+VAW.US,D,20060808,000000,50.7012,50.8056,49.9657,50.008,19772.170130171,0
+VAW.US,D,20060809,000000,50.4525,50.4525,49.9332,49.9421,3583.4770386096,0
+VAW.US,D,20060810,000000,49.6825,50.1182,49.6422,49.9991,14088.84062711,0
+VAW.US,D,20060811,000000,50.0689,50.1516,49.4966,49.5694,6181.5995793723,0
+VAW.US,D,20060814,000000,49.8615,49.9991,49.3913,49.4779,7046.962507822,0
+VAW.US,D,20060815,000000,50.1024,50.4909,49.9155,50.3875,6303.6249041831,0
+VAW.US,D,20060816,000000,50.6471,51.3326,50.6471,51.3326,10627.388913312,0
+VAW.US,D,20060817,000000,51.3425,51.4781,50.9747,51.1488,21006.659666175,0
+VAW.US,D,20060818,000000,51.3011,51.366,50.8733,51.1488,15325.363918526,0
+VAW.US,D,20060821,000000,51.017,51.2195,50.9747,51.0986,11985.937529538,0
+VAW.US,D,20060822,000000,51.0799,51.4044,51.0799,51.3198,22865.512114125,0
+VAW.US,D,20060823,000000,51.366,51.5038,50.9284,51.2117,28051.588418583,0
+VAW.US,D,20060824,000000,51.2264,51.2264,50.598,50.7386,21501.879109364,0
+VAW.US,D,20060825,000000,50.6796,51.0602,50.6796,50.9825,8031.3001279622,0
+VAW.US,D,20060828,000000,50.8733,51.0356,50.8056,50.9039,12853.334213401,0
+VAW.US,D,20060829,000000,51.0799,51.2432,50.5714,51.1861,19772.170130171,0
+VAW.US,D,20060830,000000,51.3198,51.4536,51.2195,51.2677,3583.4770386096,0
+VAW.US,D,20060831,000000,51.4634,51.6296,51.3808,51.4861,10627.388913312,0
+VAW.US,D,20060901,000000,51.6896,52.3269,51.5038,52.1007,10381.304508277,0
+VAW.US,D,20060905,000000,52.1822,52.5205,52.1822,52.3839,28175.647498808,0
+VAW.US,D,20060906,000000,52.1822,52.1822,51.6375,51.7073,15199.271082889,0
+VAW.US,D,20060907,000000,51.1773,51.4634,50.9619,51.1232,7786.232600634,0
+VAW.US,D,20060908,000000,51.0356,51.4536,50.9521,51.1635,25455.499633233,0
+VAW.US,D,20060911,000000,50.8143,50.8498,49.8693,49.885,13347.536778885,0
+VAW.US,D,20060912,000000,50.0463,50.6471,50.0463,50.5803,6181.5995793723,0
+VAW.US,D,20060913,000000,50.6796,51.2117,50.6796,51.0356,21998.115430261,0
+VAW.US,D,20060914,000000,51.0435,51.0435,50.7485,50.8419,5808.4054609927,0
+VAW.US,D,20060915,000000,50.9364,51.1556,50.9364,50.9825,5686.3801361819,0
+VAW.US,D,20060918,000000,51.0602,51.5352,51.0602,51.4536,6054.4898660277,0
+VAW.US,D,20060919,000000,51.3425,51.3425,50.7082,51.0091,12234.055689987,0
+VAW.US,D,20060920,000000,51.0662,51.6011,51.0662,51.3572,11613.760288865,0
+VAW.US,D,20060921,000000,51.4703,51.4703,50.8586,50.8882,10381.304508277,0
+VAW.US,D,20060922,000000,50.9668,50.9747,50.5803,50.7386,3583.4770386096,0
+VAW.US,D,20060925,000000,50.7249,51.073,50.0552,51.0435,8773.6208538944,0
+VAW.US,D,20060926,000000,51.1861,52.021,51.1861,51.9413,15817.532728595,0
+VAW.US,D,20060927,000000,51.9001,51.9325,51.664,51.8745,8158.4098413068,0
+VAW.US,D,20060928,000000,51.9413,52.084,51.7693,52.0604,11369.709639244,0
+VAW.US,D,20060929,000000,51.8322,51.9413,51.6217,51.6562,6303.6249041831,0
+VAW.US,D,20061002,000000,51.6562,51.8932,51.4948,51.6149,7786.232600634,0
+VAW.US,D,20061003,000000,50.9284,51.2756,50.8803,51.0003,16191.743724683,0
+VAW.US,D,20061004,000000,50.9206,51.2589,50.5537,51.1773,15572.465201268,0
+VAW.US,D,20061005,000000,51.311,52.1184,51.311,52.028,9389.8487441888,0
+VAW.US,D,20061006,000000,51.7171,52.2393,51.6149,52.2393,6054.4898660277,0
+VAW.US,D,20061009,000000,52.318,52.8854,52.318,52.6455,11369.709639244,0
+VAW.US,D,20061010,000000,52.7566,52.9444,52.4261,52.9444,25455.499633233,0
+VAW.US,D,20061011,000000,52.4429,52.7487,52.318,52.4498,8031.3001279622,0
+VAW.US,D,20061012,000000,52.6219,53.269,52.6219,53.269,12730.292010884,0
+VAW.US,D,20061013,000000,53.269,53.9071,53.269,53.7429,12114.064120589,0
+VAW.US,D,20061016,000000,53.8669,54.2396,53.8669,54.2229,9023.7727697565,0
+VAW.US,D,20061017,000000,53.857,53.857,53.3889,53.8098,3583.4770386096,0
+VAW.US,D,20061018,000000,54.2868,54.2868,53.4793,53.6731,10627.388913312,0
+VAW.US,D,20061019,000000,53.565,54.1717,53.565,54.1717,4324.7808868351,0
+VAW.US,D,20061020,000000,53.9681,53.9681,53.6642,53.7686,10998.549276278,0
+VAW.US,D,20061023,000000,53.5581,53.977,53.5483,53.8994,7911.3085585649,0
+VAW.US,D,20061024,000000,53.9455,54.627,53.9455,54.627,20265.355817949,0
+VAW.US,D,20061025,000000,54.6408,54.8208,54.39,54.5208,34603.331483215,0
+VAW.US,D,20061026,000000,54.8138,54.9359,54.4067,54.8592,11369.709639244,0
+VAW.US,D,20061027,000000,54.6743,55.2229,54.5287,54.69,11495.802474881,0
+VAW.US,D,20061030,000000,54.6565,55.0873,54.5709,54.8522,6054.4898660277,0
+VAW.US,D,20061031,000000,55.0391,55.0391,54.6654,54.8669,2721.1647432801,0
+VAW.US,D,20061101,000000,55.2653,55.3547,54.4568,54.4568,6919.8527944775,0
+VAW.US,D,20061102,000000,54.3595,54.8208,54.3595,54.7047,13467.528348282,0
+VAW.US,D,20061103,000000,54.9003,54.9683,54.5041,54.5866,21501.879109364,0
+VAW.US,D,20061106,000000,54.8759,55.3223,54.7912,55.2496,10133.186347828,0
+VAW.US,D,20061107,000000,55.2967,55.6468,55.1699,55.2013,13347.536778885,0
+VAW.US,D,20061108,000000,55.0057,55.3951,55.0057,55.3144,11246.667436726,0
+VAW.US,D,20061109,000000,55.4354,56.0441,55.4128,55.694,43625.070497557,0
+VAW.US,D,20061110,000000,55.6468,55.6468,55.0705,55.3282,12853.334213401,0
+VAW.US,D,20061113,000000,55.1365,55.9025,55.1365,55.8425,12607.249808367,0
+VAW.US,D,20061114,000000,55.875,56.0028,55.4128,55.8877,13347.536778885,0
+VAW.US,D,20061115,000000,55.8425,56.3312,55.7009,56.1395,16811.022248097,0
+VAW.US,D,20061116,000000,56.2201,56.2722,55.9281,55.9281,8527.5364488594,0
+VAW.US,D,20061117,000000,55.4983,55.9281,55.4983,55.8966,24964.34770087,0
+VAW.US,D,20061120,000000,56.6961,56.9812,56.5171,56.6165,19772.170130171,0
+VAW.US,D,20061121,000000,56.5761,56.9252,56.5761,56.8829,12977.393293625,0
+VAW.US,D,20061122,000000,57.0776,57.5074,57.0776,57.5074,12482.173850435,0
+VAW.US,D,20061124,000000,57.3038,57.6215,57.3038,57.5566,5066.0847350605,0
+VAW.US,D,20061127,000000,57.3854,57.4513,56.526,56.5673,8402.4604909284,0
+VAW.US,D,20061128,000000,56.464,56.8524,56.3805,56.6018,13223.47769866,0
+VAW.US,D,20061129,000000,56.9892,57.354,56.9892,57.3461,9636.9500269306,0
+VAW.US,D,20061130,000000,57.5476,57.7081,57.2556,57.6117,19154.925362171,0
+VAW.US,D,20061201,000000,57.5074,57.5074,56.7119,57.2301,13347.536778885,0
+VAW.US,D,20061204,000000,57.6373,58.1633,57.6037,58.0571,13347.536778885,0
+VAW.US,D,20061205,000000,58.2184,58.4465,58.0708,58.3629,18909.857834843,0
+VAW.US,D,20061206,000000,58.1801,58.4869,58.1122,58.3482,12482.173850435,0
+VAW.US,D,20061207,000000,58.423,58.8025,58.3324,58.5586,6798.8443473734,0
+VAW.US,D,20061208,000000,58.4387,58.6255,58.2745,58.6255,8527.5364488594,0
+VAW.US,D,20061211,000000,58.6639,58.7514,58.4151,58.5174,25337.54181925,0
+VAW.US,D,20061212,000000,58.0148,58.0148,57.4513,57.7661,11121.591478795,0
+VAW.US,D,20061213,000000,57.9126,58.0571,57.8399,57.9343,8896.6630564119,0
+VAW.US,D,20061214,000000,58.0571,58.601,58.0571,58.4869,9142.747461447,0
+VAW.US,D,20061215,000000,58.9472,59.0523,58.6639,58.8174,10381.304508277,0
+VAW.US,D,20061218,000000,57.8476,57.8476,57.2478,57.295,32255.360858314,0
+VAW.US,D,20061219,000000,57.1602,57.653,57.0865,57.6373,18785.798754617,0
+VAW.US,D,20061220,000000,57.6117,57.8399,57.4513,57.4907,11246.667436726,0
+VAW.US,D,20061221,000000,57.4513,57.4592,56.5761,56.6872,29046.09481579,0
+VAW.US,D,20061222,000000,56.7119,56.7119,56.3235,56.4483,14211.882829628,0
+VAW.US,D,20061226,000000,56.5761,56.9725,56.5761,56.9174,12234.055689987,0
+VAW.US,D,20061227,000000,57.2704,57.7248,57.2635,57.7248,9888.1188204995,0
+VAW.US,D,20061228,000000,57.7425,57.8232,57.4513,57.587,17669.2670326,0
+VAW.US,D,20061229,000000,57.3461,57.3934,57.0521,57.0521,18542.764982702,0
+VAW.US,D,20070103,000000,57.3392,57.5476,56.6243,56.9321,53632.164009747,0
+VAW.US,D,20070104,000000,56.5584,56.642,56.3312,56.642,8896.6630564119,0
+VAW.US,D,20070105,000000,56.473,56.473,55.8504,56.1395,28303.774089858,0
+VAW.US,D,20070108,000000,56.0342,56.2791,55.8425,56.2201,12977.393293625,0
+VAW.US,D,20070109,000000,56.1473,56.229,55.7176,56.0844,43260.011400831,0
+VAW.US,D,20070110,000000,55.8966,56.4413,55.8966,56.4413,9888.1188204995,0
+VAW.US,D,20070111,000000,56.4807,57.3392,56.4807,57.1682,13467.528348282,0
+VAW.US,D,20070112,000000,57.3687,58.0237,57.3687,57.9293,28303.774089858,0
+VAW.US,D,20070116,000000,58.2587,58.2587,57.8792,57.953,17799.427379064,0
+VAW.US,D,20070117,000000,57.9677,58.1879,57.9126,58.1122,53758.256845386,0
+VAW.US,D,20070118,000000,58.3797,58.3797,57.7601,57.8399,40657.821349242,0
+VAW.US,D,20070119,000000,58.0424,58.5833,58.0424,58.5833,11985.937529538,0
+VAW.US,D,20070122,000000,58.5665,58.5665,57.887,58.0502,9888.1188204995,0
+VAW.US,D,20070123,000000,58.0798,58.8655,58.0798,58.778,7538.1144401854,0
+VAW.US,D,20070124,000000,58.9796,59.5293,58.9285,59.5224,24719.280173542,0
+VAW.US,D,20070125,000000,59.7309,59.7967,59.0603,59.2332,10874.490196052,0
+VAW.US,D,20070126,000000,59.1921,59.3425,58.8507,59.3256,10011.161023017,0
+VAW.US,D,20070129,000000,59.4507,59.6011,59.1821,59.2245,37694.639711754,0
+VAW.US,D,20070130,000000,59.3189,59.5381,59.2549,59.4811,40781.880429466,0
+VAW.US,D,20070131,000000,59.4968,60.2826,59.4968,60.1843,15943.625564234,0
+VAW.US,D,20070201,000000,60.612,60.6946,60.4773,60.6868,48444.053949876,0
+VAW.US,D,20070202,000000,60.4862,60.6454,60.2757,60.612,15943.625564234,0
+VAW.US,D,20070205,000000,60.6376,60.6454,60.2334,60.3151,33487.816638902,0
+VAW.US,D,20070206,000000,60.5186,60.7832,60.4429,60.6868,14456.950356957,0
+VAW.US,D,20070207,000000,60.848,60.9955,60.6376,60.7448,17799.427379064,0
+VAW.US,D,20070208,000000,60.5413,60.7929,60.4517,60.6868,52522.750431676,0
+VAW.US,D,20070209,000000,60.8883,61.0181,60.3465,60.5186,21501.879109364,0
+VAW.US,D,20070212,000000,60.5009,60.8176,60.4192,60.5599,12911.296242686,0
+VAW.US,D,20070213,000000,61.4529,61.8619,61.3908,61.8619,30660.89661412,0
+VAW.US,D,20070214,000000,61.9986,62.2582,61.8915,62.1421,145603.66819734,0
+VAW.US,D,20070215,000000,62.2976,62.5473,62.2091,62.5228,43008.842607262,0
+VAW.US,D,20070216,000000,62.5228,62.6673,62.3526,62.6673,29660.288950672,0
+VAW.US,D,20070220,000000,62.5158,63.1148,62.4667,63.0725,61792.607606468,0
+VAW.US,D,20070221,000000,62.8718,63.7776,62.749,63.7776,51410.286220485,0
+VAW.US,D,20070222,000000,63.9477,64.0952,63.2259,63.4796,70938.405701035,0
+VAW.US,D,20070223,000000,63.4196,63.6645,63.2761,63.5977,41401.158952881,0
+VAW.US,D,20070226,000000,64.6283,64.7157,63.9004,64.0362,39170.129264258,0
+VAW.US,D,20070227,000000,62.1254,62.8552,60.551,61.2276,145088.11120001,0
+VAW.US,D,20070228,000000,61.2689,61.9386,60.6711,61.7213,74894.059980318,0
+VAW.US,D,20070301,000000,60.494,61.7065,60.0456,61.2522,64741.552956062,0
+VAW.US,D,20070302,000000,61.0408,61.206,60.0987,60.2423,32875.656259436,0
+VAW.US,D,20070305,000000,59.5224,60.1596,59.2855,59.3827,55120.872972439,0
+VAW.US,D,20070306,000000,60.2757,60.848,59.9836,60.6376,26571.014477545,0
+VAW.US,D,20070307,000000,60.5943,60.9217,60.433,60.4694,22120.140755072,0
+VAW.US,D,20070308,000000,61.384,61.562,61.0889,61.2434,24719.280173542,0
+VAW.US,D,20070309,000000,61.8216,61.8393,61.2925,61.5355,45354.77947675,0
+VAW.US,D,20070312,000000,61.737,62.2149,61.5443,61.9888,63153.189978108,0
+VAW.US,D,20070313,000000,61.7144,61.914,60.3298,60.4517,25706.668426803,0
+VAW.US,D,20070314,000000,60.8235,60.9317,59.6099,60.8627,33487.816638902,0
+VAW.US,D,20070315,000000,61.5531,62.1421,61.5531,61.8039,49928.695401741,0
+VAW.US,D,20070316,000000,61.7537,61.8777,61.0181,61.1823,48444.053949876,0
+VAW.US,D,20070319,000000,61.6486,62.4539,61.5355,62.2976,145211.15340252,0
+VAW.US,D,20070320,000000,62.2681,62.7667,62.039,62.5405,58949.417538377,0
+VAW.US,D,20070321,000000,62.5886,63.396,62.4451,63.3832,43871.154902592,0
+VAW.US,D,20070322,000000,63.512,63.512,63.0646,63.2584,58458.265606014,0
+VAW.US,D,20070323,000000,63.3577,63.4196,63.0557,63.4137,32749.563423797,0
+VAW.US,D,20070326,000000,63.5583,63.9251,62.8414,63.8326,29167.103262894,0
+VAW.US,D,20070327,000000,63.6418,63.6418,63.0489,63.2761,30152.457760741,0
+VAW.US,D,20070328,000000,62.7342,63.0086,62.3349,62.7077,28549.858494894,0
+VAW.US,D,20070329,000000,63.0981,63.342,62.3783,62.8807,47455.648818909,0
+VAW.US,D,20070330,000000,63.3085,63.5043,62.5631,62.9181,20888.70185219,0
+VAW.US,D,20070402,000000,63.1148,63.4039,62.7922,63.2259,65870.287210562,0
+VAW.US,D,20070403,000000,63.5819,64.1749,63.5819,63.9625,37073.327432926,0
+VAW.US,D,20070404,000000,64.0628,64.1827,63.9546,63.9929,28670.866941997,0
+VAW.US,D,20070405,000000,63.9861,64.0706,63.9094,63.9861,78970.722706704,0
+VAW.US,D,20070409,000000,64.701,64.7816,64.4758,64.645,52275.649148934,0
+VAW.US,D,20070410,000000,64.5377,64.645,64.3273,64.3844,34974.49184618,0
+VAW.US,D,20070411,000000,64.7551,64.7551,63.7372,63.9546,30034.499946758,0
+VAW.US,D,20070412,000000,64.1513,64.5063,63.8179,64.5063,33121.74066447,0
+VAW.US,D,20070413,000000,64.7089,64.7984,64.3205,64.7384,32503.479018762,0
+VAW.US,D,20070416,000000,65.0874,65.5025,65.0167,65.4611,42513.623164073,0
+VAW.US,D,20070417,000000,65.4198,65.4868,65.0874,65.1878,54994.780136801,0
+VAW.US,D,20070418,000000,64.9596,65.0167,64.7314,64.7384,37202.470901684,0
+VAW.US,D,20070419,000000,64.0706,64.7246,63.9861,64.6026,23606.81596235,0
+VAW.US,D,20070420,000000,65.3814,65.3814,65.0413,65.3647,33121.74066447,0
+VAW.US,D,20070423,000000,65.4611,65.7041,65.2252,65.356,41157.108303259,0
+VAW.US,D,20070424,000000,65.5585,65.5585,64.6754,65.0787,32624.487465866,0
+VAW.US,D,20070425,000000,65.9863,66.182,65.5496,66.0345,50669.999249966,0
+VAW.US,D,20070426,000000,66.2302,66.2302,65.5339,66.0916,39794.492176206,0
+VAW.US,D,20070427,000000,65.6067,65.9056,65.4444,65.8634,29660.288950672,0
+VAW.US,D,20070430,000000,65.947,65.947,64.7551,64.8927,23358.697801902,0
+VAW.US,D,20070501,000000,64.701,64.701,63.875,64.3538,49311.450633739,0
+VAW.US,D,20070502,000000,64.4581,65.3963,64.4581,65.2192,39671.449973688,0
+VAW.US,D,20070503,000000,65.6884,65.8427,65.2399,65.7828,28051.588418583,0
+VAW.US,D,20070504,000000,66.1093,66.2705,65.7601,66.1093,32997.681584246,0
+VAW.US,D,20070507,000000,66.7219,66.8537,66.6521,66.769,36583.19237827,0
+VAW.US,D,20070508,000000,66.7159,66.7956,66.1732,66.7956,39422.314935533,0
+VAW.US,D,20070509,000000,66.8213,67.1841,66.6746,67.0543,31019.854444604,0
+VAW.US,D,20070510,000000,66.8921,66.8921,65.8093,65.947,53515.223073471,0
+VAW.US,D,20070511,000000,66.4318,66.9008,66.417,66.7386,40411.736944207,0
+VAW.US,D,20070514,000000,67.0405,67.0405,66.2784,66.481,42390.580961555,0
+VAW.US,D,20070515,000000,66.6008,67.3454,66.6008,66.8123,52893.910794643,0
+VAW.US,D,20070516,000000,67.0543,67.0543,66.417,67.0062,34974.49184618,0
+VAW.US,D,20070517,000000,66.8213,67.3375,66.5734,67.0799,37445.504673598,0
+VAW.US,D,20070518,000000,67.4408,67.5421,67.19,67.485,25829.71062932,0
+VAW.US,D,20070521,000000,67.4595,67.9226,67.4595,67.6257,87748.411071425,0
+VAW.US,D,20070522,000000,67.8557,67.8557,67.4506,67.5037,49065.366228704,0
+VAW.US,D,20070523,000000,67.9512,68.1802,67.4949,67.5421,76746.811162027,0
+VAW.US,D,20070524,000000,67.5421,68.0101,66.417,66.5055,80947.532968638,0
+VAW.US,D,20070525,000000,66.8447,67.3306,66.8447,67.2913,48572.180540928,0
+VAW.US,D,20070529,000000,67.4949,67.6443,67.1133,67.3306,34356.230200473,0
+VAW.US,D,20070530,000000,66.8213,68.2313,66.8213,68.2039,18414.638391652,0
+VAW.US,D,20070531,000000,68.5786,68.9247,68.3917,68.5786,41525.218033105,0
+VAW.US,D,20070601,000000,69.0456,69.4164,69.0456,69.2778,42390.580961555,0
+VAW.US,D,20070604,000000,69.141,69.2965,68.9887,69.263,28917.96822474,0
+VAW.US,D,20070605,000000,69.1577,69.2473,68.7133,69.1912,34356.230200473,0
+VAW.US,D,20070606,000000,68.4153,68.5422,67.8656,68.1144,40162.601906052,0
+VAW.US,D,20070607,000000,67.6709,68.0268,66.5616,66.5616,63153.189978108,0
+VAW.US,D,20070608,000000,66.481,67.6797,66.3502,67.663,46344.201485424,0
+VAW.US,D,20070611,000000,67.1133,67.5863,66.9175,67.2411,30649.710959346,0
+VAW.US,D,20070612,000000,66.9894,67.2735,66.4249,66.4977,23233.621843971,0
+VAW.US,D,20070613,000000,67.1585,67.839,66.8783,67.7731,18414.638391652,0
+VAW.US,D,20070614,000000,68.0898,68.6307,68.0761,68.3387,56729.573504528,0
+VAW.US,D,20070615,000000,69.321,69.5059,69.0614,69.1194,41280.150505776,0
+VAW.US,D,20070618,000000,69.2965,69.618,69.1194,69.141,43375.935459403,0
+VAW.US,D,20070619,000000,69.086,69.5561,68.786,69.4981,22865.512114125,0
+VAW.US,D,20070620,000000,69.6357,69.7734,68.5786,68.5786,44982.602236078,0
+VAW.US,D,20070621,000000,68.7133,69.1577,67.9669,69.1577,39054.205205687,0
+VAW.US,D,20070622,000000,68.9887,69.379,68.5786,69.0309,54255.510043989,0
+VAW.US,D,20070625,000000,68.9316,69.0064,68.0101,68.1302,57094.632601254,0
+VAW.US,D,20070626,000000,68.3554,68.5786,67.2735,67.3788,24719.280173542,0
+VAW.US,D,20070627,000000,66.9008,67.8302,66.4318,67.7574,51168.269326276,0
+VAW.US,D,20070628,000000,68.2924,68.3387,67.9757,68.0761,23606.81596235,0
+VAW.US,D,20070629,000000,68.4311,69.0142,68.0268,68.3003,32134.35241121,0
+VAW.US,D,20070702,000000,69.0142,69.5147,68.8923,69.434,44492.46718142,0
+VAW.US,D,20070703,000000,69.7881,69.8137,69.5394,69.5638,19154.925362171,0
+VAW.US,D,20070705,000000,69.7429,69.9415,69.5825,69.9415,33368.841947211,0
+VAW.US,D,20070706,000000,69.9032,70.4874,69.8795,70.3968,128777.39278363,0
+VAW.US,D,20070709,000000,70.7046,70.7607,70.2375,70.5414,309581.29967804,0
+VAW.US,D,20070710,000000,72.0637,72.0637,69.4016,69.4016,32624.487465866,0
+VAW.US,D,20070711,000000,69.8963,70.2985,69.4981,70.0586,26323.913194804,0
+VAW.US,D,20070712,000000,71.2043,71.8867,71.2043,71.869,44242.315265558,0
+VAW.US,D,20070713,000000,71.989,72.8171,71.9516,72.8171,45234.787907352,0
+VAW.US,D,20070716,000000,72.7413,72.7413,71.8129,72.0568,71553.616713623,0
+VAW.US,D,20070717,000000,72.4305,72.8731,72.4305,72.5987,40905.939509691,0
+VAW.US,D,20070718,000000,72.1197,72.8475,71.989,72.8171,28670.866941997,0
+VAW.US,D,20070719,000000,72.9135,73.0845,72.6233,72.8642,44736.517831041,0
+VAW.US,D,20070720,000000,72.4974,72.5475,71.4235,71.7805,76375.650799062,0
+VAW.US,D,20070723,000000,72.1856,72.2752,71.7323,71.8601,40781.880429466,0
+VAW.US,D,20070724,000000,71.4639,71.4806,70.0753,70.4215,73535.511364092,0
+VAW.US,D,20070725,000000,70.7607,70.8001,68.5343,69.5246,438604.77686671,0
+VAW.US,D,20070726,000000,68.1538,68.4153,65.947,67.0306,252730.71772642,0
+VAW.US,D,20070727,000000,66.9569,67.3719,65.1956,65.1956,90588.550506397,0
+VAW.US,D,20070730,000000,65.9637,67.309,65.8093,67.0306,28670.866941997,0
+VAW.US,D,20070731,000000,68.1302,68.5609,66.4249,66.4249,100968.83813696,0
+VAW.US,D,20070801,000000,66.5055,66.9008,65.3814,66.7543,72665.064047107,0
+VAW.US,D,20070802,000000,66.778,67.135,66.2302,66.7475,29290.145465411,0
+VAW.US,D,20070803,000000,66.4897,66.4897,64.8545,64.9095,35592.753491889,0
+VAW.US,D,20070806,000000,64.9743,65.2488,63.6488,65.1799,150897.5335387,0
+VAW.US,D,20070807,000000,64.877,65.9381,64.7314,65.4278,34482.323036111,0
+VAW.US,D,20070808,000000,66.2459,67.2166,66.2459,67.1133,62782.029615142,0
+VAW.US,D,20070809,000000,65.1465,66.2134,64.8308,64.9743,60311.016787724,0
+VAW.US,D,20070810,000000,63.5583,65.5419,63.5043,64.9252,32624.487465866,0
+VAW.US,D,20070813,000000,65.8339,65.8339,65.0717,65.2636,43996.230860524,0
+VAW.US,D,20070814,000000,65.2586,65.2586,63.6331,63.6331,40536.812902138,0
+VAW.US,D,20070815,000000,63.1983,63.8179,61.5865,61.5865,104304.19701512,0
+VAW.US,D,20070816,000000,60.5727,61.2434,58.4298,61.2434,116170.14297527,0
+VAW.US,D,20070817,000000,63.8179,66.3502,61.1411,62.4539,33862.027634989,0
+VAW.US,D,20070820,000000,62.0242,63.5661,62.0242,63.3488,27189.276123253,0
+VAW.US,D,20070821,000000,63.1148,63.9251,63.1148,63.6418,16312.752171786,0
+VAW.US,D,20070822,000000,64.9095,65.6884,64.9095,65.5339,29660.288950672,0
+VAW.US,D,20070823,000000,66.1417,66.1417,64.6705,65.1465,26948.276106752,0
+VAW.US,D,20070824,000000,65.2329,66.3836,65.2329,66.3747,19652.178560775,0
+VAW.US,D,20070827,000000,66.4003,66.4003,65.6884,65.8015,36206.94762677,0
+VAW.US,D,20070828,000000,65.3737,65.3737,63.9094,63.9782,32503.479018762,0
+VAW.US,D,20070829,000000,64.6106,65.5419,64.4159,65.4778,20515.507733812,0
+VAW.US,D,20070830,000000,64.8622,65.9204,64.8622,65.4444,42637.682244297,0
+VAW.US,D,20070831,000000,66.1957,66.829,66.0532,66.4653,17669.2670326,0
+VAW.US,D,20070904,000000,66.0817,67.4319,66.0611,67.0877,51288.260895674,0
+VAW.US,D,20070905,000000,66.829,66.8447,66.003,66.3915,80452.313525448,0
+VAW.US,D,20070906,000000,66.7956,67.1053,66.3255,66.9992,31513.040132382,0
+VAW.US,D,20070907,000000,65.7729,66.2626,65.29,65.5812,41770.285560434,0
+VAW.US,D,20070910,000000,65.8339,65.8339,64.2368,64.7551,29907.390233413,0
+VAW.US,D,20070911,000000,64.9823,65.6627,64.9823,65.654,15078.262635784,0
+VAW.US,D,20070912,000000,65.3904,65.9381,65.3067,65.4514,12853.334213401,0
+VAW.US,D,20070913,000000,65.9381,66.5439,65.7729,66.2459,20640.583691742,0
+VAW.US,D,20070914,000000,66.1732,66.7543,66.1732,66.6521,13102.469251557,0
+VAW.US,D,20070917,000000,66.8694,67.3375,66.3502,66.5439,32010.293330985,0
+VAW.US,D,20070918,000000,66.9569,69.0516,66.829,69.0231,28051.588418583,0
+VAW.US,D,20070919,000000,70.8659,71.0961,69.8137,70.0497,66858.692341528,0
+VAW.US,D,20070920,000000,69.9986,70.4303,69.6918,69.9415,54128.400330644,0
+VAW.US,D,20070921,000000,70.6407,70.6407,70.2375,70.39,30152.457760741,0
+VAW.US,D,20070924,000000,70.6889,70.8001,69.8885,70.0261,46099.133958095,0
+VAW.US,D,20070925,000000,69.5059,70.099,69.3456,70.099,59322.611656756,0
+VAW.US,D,20070926,000000,70.7194,70.9594,70.3142,70.7292,35470.728167078,0
+VAW.US,D,20070927,000000,71.2878,71.635,71.1275,71.635,49680.577241292,0
+VAW.US,D,20070928,000000,71.7746,71.7884,71.0194,71.156,23233.621843971,0
+VAW.US,D,20071001,000000,71.5947,72.4217,71.5603,72.2672,95902.753401905,0
+VAW.US,D,20071002,000000,72.2024,72.2024,71.4325,72.0244,31391.014807571,0
+VAW.US,D,20071003,000000,71.7008,71.7008,70.9327,71.1472,27802.453380428,0
+VAW.US,D,20071004,000000,71.1973,71.3675,70.623,71.2701,22986.520561228,0
+VAW.US,D,20071005,000000,72.0244,72.8967,71.9093,72.5388,32997.681584246,0
+VAW.US,D,20071008,000000,72.2909,72.4137,71.9674,72.2083,30649.710959346,0
+VAW.US,D,20071009,000000,72.5652,73.4956,72.5388,73.4956,30278.550596379,0
+VAW.US,D,20071010,000000,73.3343,73.4484,72.7511,73.2025,20759.558383432,0
+VAW.US,D,20071011,000000,74.1583,74.3452,72.2585,72.8014,59569.712939498,0
+VAW.US,D,20071012,000000,72.9694,73.5752,72.5565,73.5201,22249.28422383,0
+VAW.US,D,20071015,000000,74.2154,74.2154,72.5318,73.1248,39300.289610723,0
+VAW.US,D,20071016,000000,72.3056,72.3696,71.7746,72.0066,28795.942899929,0
+VAW.US,D,20071017,000000,72.7098,72.7098,71.3036,72.0146,46962.463131131,0
+VAW.US,D,20071018,000000,72.0244,72.9793,71.7392,72.8228,24719.280173542,0
+VAW.US,D,20071019,000000,72.3116,72.4915,71.0262,71.0262,51288.260895674,0
+VAW.US,D,20071022,000000,69.9986,70.8925,69.6593,70.8925,86753.904674217,0
+VAW.US,D,20071023,000000,71.9005,71.9005,70.7607,71.8523,35470.728167078,0
+VAW.US,D,20071024,000000,71.8366,72.2358,70.7528,72.1109,111353.19327837,0
+VAW.US,D,20071025,000000,71.9988,72.4837,71.8041,72.4837,84157.815888868,0
+VAW.US,D,20071026,000000,73.2113,73.8909,72.9872,73.5752,41028.981712208,0
+VAW.US,D,20071029,000000,73.882,74.3599,73.8506,74.0945,70443.186257844,0
+VAW.US,D,20071030,000000,73.3982,73.5919,72.7197,72.8228,71065.51541438,0
+VAW.US,D,20071031,000000,73.357,74.4426,72.6233,74.3384,47951.885139806,0
+VAW.US,D,20071101,000000,72.7757,73.2625,71.7962,71.9595,88113.470168151,0
+VAW.US,D,20071102,000000,72.0804,72.6155,71.0262,72.3056,39546.374015757,0
+VAW.US,D,20071105,000000,71.7088,72.0146,71.1196,71.7235,39353.167251473,0
+VAW.US,D,20071106,000000,72.9202,73.3736,71.9516,73.3658,42930.543023843,0
+VAW.US,D,20071107,000000,72.6873,72.695,71.156,71.156,33121.74066447,0
+VAW.US,D,20071108,000000,71.9417,72.4305,70.4402,71.8523,80755.343082061,0
+VAW.US,D,20071109,000000,71.0872,71.4639,70.2465,70.6968,35254.133215539,0
+VAW.US,D,20071112,000000,70.2375,70.2375,68.0013,68.0013,54064.337035119,0
+VAW.US,D,20071113,000000,68.4153,69.6357,68.4153,69.4479,53097.286335994,0
+VAW.US,D,20071114,000000,70.623,70.8326,69.8304,69.8708,33088.183700147,0
+VAW.US,D,20071115,000000,69.2236,69.6259,67.781,68.3818,48444.053949876,0
+VAW.US,D,20071116,000000,68.5786,68.7378,67.5037,68.3917,62533.911454694,0
+VAW.US,D,20071119,000000,67.5519,67.6443,66.1093,66.1957,80580.440116499,0
+VAW.US,D,20071120,000000,65.4514,67.7888,65.4514,66.9805,37685.487812393,0
+VAW.US,D,20071121,000000,66.3255,66.7306,65.5182,65.947,23394.288521639,0
+VAW.US,D,20071123,000000,66.4092,67.2825,66.3168,66.9894,9513.9078244131,0
+VAW.US,D,20071126,000000,67.4408,67.9669,66.0669,66.1495,37073.327432926,0
+VAW.US,D,20071127,000000,66.4386,66.9569,65.7828,66.6432,44614.492506231,0
+VAW.US,D,20071128,000000,67.5941,69.796,67.5941,69.5895,29411.153912515,0
+VAW.US,D,20071129,000000,69.6032,70.6811,69.3554,70.0674,51656.37062552,0
+VAW.US,D,20071130,000000,71.578,71.578,70.2465,70.8925,62263.421984696,0
+VAW.US,D,20071203,000000,71.1472,71.2446,70.2769,70.5906,19813.862116149,0
+VAW.US,D,20071204,000000,70.1157,70.5079,69.9986,70.1412,23358.697801902,0
+VAW.US,D,20071205,000000,70.9761,71.3852,70.7765,71.3852,46590.285890459,0
+VAW.US,D,20071206,000000,71.5307,72.9055,71.5307,72.7934,23729.858164868,0
+VAW.US,D,20071207,000000,73.3087,73.6342,72.9379,73.4317,36090.006690492,0
+VAW.US,D,20071210,000000,73.4317,74.4809,73.4317,74.3599,76149.903948162,0
+VAW.US,D,20071211,000000,74.3935,74.3935,71.5877,71.5877,53142.028955091,0
+VAW.US,D,20071212,000000,73.2448,73.6342,71.5533,72.3794,27011.32252457,0
+VAW.US,D,20071213,000000,71.0685,72.9292,70.984,72.758,32875.656259436,0
+VAW.US,D,20071214,000000,71.4639,71.4639,70.3379,70.3968,52587.830604908,0
+VAW.US,D,20071217,000000,69.8885,69.8885,68.318,68.4084,25766.664211501,0
+VAW.US,D,20071218,000000,68.9247,69.3142,67.6443,69.0368,43750.146455488,0
+VAW.US,D,20071219,000000,69.0231,69.434,68.3818,68.7635,31391.014807571,0
+VAW.US,D,20071220,000000,69.379,70.035,68.6828,70.0084,49431.442203136,0
+VAW.US,D,20071221,000000,71.1275,71.8189,71.1138,71.7569,24594.204215612,0
+VAW.US,D,20071224,000000,72.4137,72.4974,72.2672,72.3529,28175.647498808,0
+VAW.US,D,20071226,000000,72.344,72.8731,72.0883,72.8475,31513.040132382,0
+VAW.US,D,20071227,000000,72.6547,72.6616,71.6586,71.8778,26948.276106752,0
+VAW.US,D,20071228,000000,71.4166,72.4137,71.4166,71.7323,42637.682244297,0
+VAW.US,D,20071231,000000,71.7884,71.7884,71.0007,71.156,32164.858742412,0
+VAW.US,D,20080102,000000,70.8925,71.4166,70.1343,70.5414,53172.535286293,0
+VAW.US,D,20080103,000000,71.0439,71.7235,70.8659,71.1806,22865.512114125,0
+VAW.US,D,20080104,000000,69.9572,70.099,69.0516,69.1273,61915.649808985,0
+VAW.US,D,20080107,000000,69.3142,69.5895,67.3375,68.1802,198972.46088103,0
+VAW.US,D,20080108,000000,68.8756,69.3554,66.8694,66.8694,129022.46031096,0
+VAW.US,D,20080109,000000,67.0238,67.4693,65.3156,67.1202,139093.61711867,0
+VAW.US,D,20080110,000000,66.9088,68.8991,66.3599,68.3818,130937.24103278,0
+VAW.US,D,20080111,000000,67.9138,68.4782,67.4093,67.7731,44242.315265558,0
+VAW.US,D,20080114,000000,68.2924,69.9907,68.26,69.9347,57384.442747678,0
+VAW.US,D,20080115,000000,69.0516,69.4734,67.5656,67.8469,115203.09227614,0
+VAW.US,D,20080116,000000,67.3866,67.7368,64.7089,65.7523,100224.48365562,0
+VAW.US,D,20080117,000000,65.8015,65.8015,62.1835,62.2091,227026.08305502,0
+VAW.US,D,20080118,000000,62.806,63.8927,61.6022,62.9693,193068.4689156,0
+VAW.US,D,20080122,000000,57.6373,62.9112,53.2837,62.2228,92150.474663974,0
+VAW.US,D,20080123,000000,60.4105,63.1403,58.423,63.1236,79594.068740946,0
+VAW.US,D,20080124,000000,63.9388,65.0964,63.9251,65.0245,42265.505003624,0
+VAW.US,D,20080125,000000,66.481,66.6432,64.6106,65.0167,114347.89812475,0
+VAW.US,D,20080128,000000,65.3313,66.3088,64.4758,66.2391,56229.269672803,0
+VAW.US,D,20080129,000000,66.9648,67.5598,66.5281,66.9088,71186.523861482,0
+VAW.US,D,20080130,000000,66.9894,68.7034,66.1889,66.4476,158314.63953179,0
+VAW.US,D,20080131,000000,65.7287,68.3741,65.7287,67.7888,57508.501827903,0
+VAW.US,D,20080201,000000,68.2452,69.6859,68.2452,69.441,113580.15545616,0
+VAW.US,D,20080204,000000,69.5314,69.5895,68.6553,68.6828,47951.885139806,0
+VAW.US,D,20080205,000000,67.5696,67.6797,66.2528,66.3599,57591.885799857,0
+VAW.US,D,20080206,000000,66.8783,67.3306,65.6627,65.8889,112884.61110473,0
+VAW.US,D,20080207,000000,65.5112,66.8921,64.7314,65.9952,56974.641031856,0
+VAW.US,D,20080208,000000,66.4563,67.6355,66.0257,67.1998,93430.72369678,0
+VAW.US,D,20080211,000000,67.6954,68.5855,66.8606,68.5087,106530.14231522,0
+VAW.US,D,20080212,000000,69.4016,70.0674,68.2216,68.4575,187232.60775653,0
+VAW.US,D,20080213,000000,69.8541,69.8541,68.253,69.4164,36979.774683904,0
+VAW.US,D,20080214,000000,69.8058,70.0084,68.8499,69.0368,87250.140995114,0
+VAW.US,D,20080215,000000,68.786,68.963,67.8734,68.963,85765.49954325,0
+VAW.US,D,20080219,000000,70.4706,70.9761,69.8226,70.3142,120742.02514484,0
+VAW.US,D,20080220,000000,69.4253,71.1896,69.4253,71.0607,123418.44726903,0
+VAW.US,D,20080221,000000,71.5533,71.7008,69.9907,70.0084,67890.823213886,0
+VAW.US,D,20080222,000000,70.3546,70.5079,69.0309,70.4932,56848.548196218,0
+VAW.US,D,20080225,000000,70.5906,72.4974,70.2375,72.4384,103811.01132735,0
+VAW.US,D,20080226,000000,72.0804,73.1484,71.7746,72.5062,59813.763589119,0
+VAW.US,D,20080227,000000,72.1513,73.3421,71.9093,72.5819,51536.379056122,0
+VAW.US,D,20080228,000000,72.0883,72.6547,71.6507,72.2752,36206.94762677,0
+VAW.US,D,20080229,000000,71.7392,71.7392,69.5561,70.0822,71367.528093285,0
+VAW.US,D,20080303,000000,69.6092,70.7528,69.2236,70.5985,242107.39632393,0
+VAW.US,D,20080304,000000,70.3142,70.8089,68.0101,69.3289,160662.61015669,0
+VAW.US,D,20080305,000000,69.7096,71.3999,69.7096,71.0105,199203.29212046,0
+VAW.US,D,20080306,000000,70.8001,71.1335,69.8708,69.8708,79499.499114217,0
+VAW.US,D,20080307,000000,69.086,69.5246,67.0543,67.5194,175862.89811728,0
+VAW.US,D,20080310,000000,68.2452,68.2452,65.0501,65.2114,137801.16555339,0
+VAW.US,D,20080311,000000,68.31,69.0516,66.6521,68.963,133547.56610602,0
+VAW.US,D,20080312,000000,69.9415,69.9495,68.6553,68.7378,118516.07984475,0
+VAW.US,D,20080313,000000,67.663,70.4932,67.309,70.1667,253223.90341418,0
+VAW.US,D,20080314,000000,70.8826,70.8826,68.137,69.3289,147887.57552671,0
+VAW.US,D,20080317,000000,66.1653,69.1105,66.1653,67.7121,240623.77174976,0
+VAW.US,D,20080318,000000,69.8374,70.3221,68.2313,70.1412,114758.71671829,0
+VAW.US,D,20080319,000000,70.3968,70.7125,66.1318,66.182,231352.89769727,0
+VAW.US,D,20080320,000000,64.8692,66.4563,64.2988,65.9863,446637.09387238,0
+VAW.US,D,20080324,000000,66.6008,69.1509,66.6008,68.1232,303659.00391389,0
+VAW.US,D,20080325,000000,69.1912,70.1412,69.0781,69.7881,589640.60577354,0
+VAW.US,D,20080326,000000,69.9907,70.2769,69.3643,69.8795,101960.29390105,0
+VAW.US,D,20080327,000000,69.7674,70.2769,68.8991,69.1754,248283.91151477,0
+VAW.US,D,20080328,000000,69.0614,69.618,68.7034,69.0064,204044.64688232,0
+VAW.US,D,20080331,000000,69.3377,69.4823,68.0828,68.73,167890.57689631,0
+VAW.US,D,20080401,000000,69.4647,70.6407,68.0828,70.6407,237714.48463075,0
+VAW.US,D,20080402,000000,70.3457,71.4806,69.9907,71.1896,143296.3726807,0
+VAW.US,D,20080403,000000,70.8925,72.8475,70.8925,72.344,123118.46834553,0
+VAW.US,D,20080404,000000,73.059,73.8023,72.4305,73.4739,469872.74947177,0
+VAW.US,D,20080407,000000,74.7661,74.9766,72.8809,73.2192,274279.37321029,0
+VAW.US,D,20080408,000000,72.638,73.8348,72.638,73.6991,189703.62058395,0
+VAW.US,D,20080409,000000,73.3894,74.0639,72.5819,72.9793,70817.39725393,0
+VAW.US,D,20080410,000000,72.9459,73.4484,71.9005,73.2448,81260.731302319,0
+VAW.US,D,20080411,000000,72.3116,73.1406,72.0568,72.2585,94912.314515525,0
+VAW.US,D,20080414,000000,72.2969,72.638,71.8366,72.0716,89007.305672389,0
+VAW.US,D,20080415,000000,72.2447,73.1553,71.6743,72.5131,248439.4938039,0
+VAW.US,D,20080416,000000,73.408,75.8016,73.408,75.6709,174076.24398652,0
+VAW.US,D,20080417,000000,75.7691,76.3937,74.6933,75.4948,274579.35213378,0
+VAW.US,D,20080418,000000,76.6445,76.8697,75.4151,76.5225,240172.27804796,0
+VAW.US,D,20080421,000000,76.6365,76.7093,75.6797,76.6365,43546.770914137,0
+VAW.US,D,20080422,000000,76.6278,76.6278,74.8871,75.5047,41095.078763147,0
+VAW.US,D,20080423,000000,75.8665,75.8665,74.239,74.4269,87586.727516051,0
+VAW.US,D,20080424,000000,74.3935,74.3935,72.6155,73.35,272490.6853241,0
+VAW.US,D,20080425,000000,73.5437,75.5578,73.4739,75.37,145134.88757452,0
+VAW.US,D,20080428,000000,75.9305,75.9305,74.4199,74.6845,151802.55469772,0
+VAW.US,D,20080429,000000,74.0208,74.0208,72.2672,72.4463,55571.349796532,0
+VAW.US,D,20080430,000000,72.1513,73.7227,72.1513,72.8091,215586.20885402,0
+VAW.US,D,20080501,000000,72.6076,72.7668,71.0351,72.4748,174658.91491249,0
+VAW.US,D,20080502,000000,73.5437,73.7227,72.7934,73.059,171415.07502793,0
+VAW.US,D,20080505,000000,73.5123,74.3835,73.5123,74.2971,122270.3923381,0
+VAW.US,D,20080506,000000,74.3216,75.309,73.8594,75.2519,100185.84230276,0
+VAW.US,D,20080507,000000,75.2696,75.6256,73.9725,74.1721,138968.54116074,0
+VAW.US,D,20080508,000000,74.3452,75.7131,74.3305,75.5823,124280.75956436,0
+VAW.US,D,20080509,000000,75.1703,75.1703,74.1673,74.8635,107191.11282461,0
+VAW.US,D,20080512,000000,75.0749,76.1331,74.3138,76.1094,52841.03315389,0
+VAW.US,D,20080513,000000,76.1261,76.4812,75.5047,76.4399,79970.313492446,0
+VAW.US,D,20080514,000000,76.8204,77.9386,76.6278,76.7743,144246.13645881,0
+VAW.US,D,20080515,000000,77.3416,78.0901,76.2629,77.7193,708415.98943352,0
+VAW.US,D,20080516,000000,78.3988,78.8856,77.6789,78.8207,164644.70325634,0
+VAW.US,D,20080519,000000,78.981,79.7038,78.1323,78.4244,148476.34771892,0
+VAW.US,D,20080520,000000,78.0851,78.7538,77.3702,78.7371,376265.08905401,0
+VAW.US,D,20080521,000000,78.9259,78.9259,76.3366,76.5864,588620.67743367,0
+VAW.US,D,20080522,000000,76.5717,77.5649,76.1173,76.3622,773274.48332585,0
+VAW.US,D,20080523,000000,76.2865,76.2865,74.531,75.2843,434515.91160784,0
+VAW.US,D,20080527,000000,75.1782,75.1782,74.0866,74.9933,608858.57755354,0
+VAW.US,D,20080528,000000,75.2431,77.1303,74.7169,77.1136,189665.9961088,0
+VAW.US,D,20080529,000000,76.8794,76.9915,76.0297,76.3366,97515.521444821,0
+VAW.US,D,20080530,000000,76.3622,77.2344,76.3622,77.0309,327448.85786347,0
+VAW.US,D,20080602,000000,76.7968,77.2826,76.0043,76.611,370511.59498919,0
+VAW.US,D,20080603,000000,76.844,77.6563,75.6099,76.6582,774776.41169873,0
+VAW.US,D,20080604,000000,76.4468,77.5895,76.1261,76.1901,390404.77356646,0
+VAW.US,D,20080605,000000,76.6365,78.8118,76.6365,78.8118,102534.82980537,0
+VAW.US,D,20080606,000000,78.7775,78.7775,77.0309,77.0309,229290.66970797,0
+VAW.US,D,20080609,000000,77.437,78.1235,76.6503,77.7596,208847.36029134,0
+VAW.US,D,20080610,000000,77.1686,77.1686,76.312,76.9985,71455.996453773,0
+VAW.US,D,20080611,000000,76.6847,77.4106,75.656,75.7357,137647.61701967,0
+VAW.US,D,20080612,000000,75.955,76.5067,75.0159,75.5823,167728.89334094,0
+VAW.US,D,20080613,000000,76.1832,77.6328,76.1832,77.4754,149196.2971353,0
+VAW.US,D,20080616,000000,77.672,78.1068,77.1764,77.5895,157624.1795689,0
+VAW.US,D,20080617,000000,78.2209,78.7371,77.8579,78.0192,392350.06061949,0
+VAW.US,D,20080618,000000,78.0271,78.7538,77.0555,77.5561,316155.41405223,0
+VAW.US,D,20080619,000000,77.8668,78.3024,77.3505,77.4577,250105.13948757,0
+VAW.US,D,20080620,000000,77.2571,77.2895,75.6797,76.2068,73292.477592177,0
+VAW.US,D,20080623,000000,76.8607,76.9355,75.6423,76.7556,209195.13246705,0
+VAW.US,D,20080624,000000,76.8037,76.8037,74.538,74.9274,675951.15176761,0
+VAW.US,D,20080625,000000,74.7582,75.9226,73.882,75.1468,2135131.0027325,0
+VAW.US,D,20080626,000000,74.8635,74.8635,72.7197,72.7364,1052231.4939872,0
+VAW.US,D,20080627,000000,72.7413,73.6735,72.0804,73.1553,2125140.1792637,0
+VAW.US,D,20080630,000000,73.2025,73.7946,72.7511,72.8308,3179117.6522734,0
+VAW.US,D,20080701,000000,72.049,72.2358,70.2769,72.0637,2994228.9476309,0
+VAW.US,D,20080702,000000,73.2192,73.2192,67.9433,67.9433,2072853.34446,0
+VAW.US,D,20080703,000000,68.0514,68.9965,66.5537,68.2836,2495195.1961625,0
+VAW.US,D,20080707,000000,68.6228,69.7272,67.3866,68.1449,5167958.5943564,0
+VAW.US,D,20080708,000000,67.9669,68.1872,65.654,68.1872,7778463.6549543,0
+VAW.US,D,20080709,000000,68.8499,70.035,67.7034,68.0514,2778584.7767476,0
+VAW.US,D,20080710,000000,68.3554,69.8708,68.1302,69.6859,2328020.5011717,0
+VAW.US,D,20080711,000000,68.7378,69.8541,67.9924,69.3643,2500001.9770823,0
+VAW.US,D,20080714,000000,70.3457,70.4215,68.6307,69.5561,2234698.5833896,0
+VAW.US,D,20080715,000000,68.73,69.6859,67.2411,68.5019,3551526.7410633,0
+VAW.US,D,20080716,000000,68.3651,69.4016,66.9324,69.4016,3200098.8899969,0
+VAW.US,D,20080717,000000,69.1577,70.0822,68.3307,69.1824,3650403.8617575,0
+VAW.US,D,20080718,000000,69.384,70.1157,68.3464,68.7231,3203367.1349464,0
+VAW.US,D,20080721,000000,68.8923,70.5985,68.8923,70.5985,2475053.8994248,0
+VAW.US,D,20080722,000000,69.8963,70.1599,68.8598,70.0586,2628604.4669004,0
+VAW.US,D,20080723,000000,69.7577,70.3811,68.4714,68.6828,1616280.3385148,0
+VAW.US,D,20080724,000000,69.1509,69.5314,66.6088,67.0062,2504343.0280124,0
+VAW.US,D,20080725,000000,68.4311,68.5019,66.3502,67.9846,1024527.6777443,0
+VAW.US,D,20080728,000000,67.5696,68.551,67.5696,67.5774,799211.98299209,0
+VAW.US,D,20080729,000000,68.3917,69.3289,68.2216,69.1273,1334287.9478988,0
+VAW.US,D,20080730,000000,70.1844,71.3764,69.2571,71.3094,3048575.9766685,0
+VAW.US,D,20080731,000000,71.3518,71.7962,70.0261,70.099,3846033.8456164,0
+VAW.US,D,20080801,000000,70.2641,70.2641,68.4939,68.5786,1856343.8106482,0
+VAW.US,D,20080804,000000,68.2767,68.2767,65.2488,65.8093,1375426.7524034,0
+VAW.US,D,20080805,000000,65.8015,66.9088,65.0717,66.5203,1744129.3219522,0
+VAW.US,D,20080806,000000,66.5203,67.8656,66.5203,67.4506,965010.8424456,0
+VAW.US,D,20080807,000000,67.4408,67.4408,66.182,66.5203,1437484.7650913,0
+VAW.US,D,20080808,000000,65.9381,66.9491,65.1465,66.7475,1218441.1720343,0
+VAW.US,D,20080811,000000,66.4653,66.536,65.4611,66.3679,1137832.259342,0
+VAW.US,D,20080812,000000,66.6924,67.0641,65.4111,66.7613,1235910.1141587,0
+VAW.US,D,20080813,000000,66.4386,68.4379,66.4386,68.318,1799944.7223983,0
+VAW.US,D,20080814,000000,68.0604,68.4655,67.1752,67.9286,1074511.2845422,0
+VAW.US,D,20080815,000000,67.7653,67.7978,66.769,67.2411,774827.25558407,0
+VAW.US,D,20080818,000000,67.9757,68.2039,66.6176,66.8783,375479.04258669,0
+VAW.US,D,20080819,000000,66.3168,67.19,66.2528,66.6088,1017257.002141,0
+VAW.US,D,20080820,000000,66.9894,68.0268,66.8447,67.5656,805624.4138109,0
+VAW.US,D,20080821,000000,68.2126,68.6484,67.7731,68.3238,426245.6452188,0
+VAW.US,D,20080822,000000,68.4872,68.7231,67.899,68.2677,75664.853282038,0
+VAW.US,D,20080825,000000,68.6553,68.6553,66.301,66.4977,285139.62711845,0
+VAW.US,D,20080826,000000,66.7877,67.1674,66.3836,67.0877,205997.05207931,0
+VAW.US,D,20080827,000000,67.0405,68.2216,67.0405,67.9512,114276.71668529,0
+VAW.US,D,20080828,000000,68.5855,68.9965,68.1075,68.9965,135356.59154634,0
+VAW.US,D,20080829,000000,69.0368,69.0368,68.1959,68.2039,136447.7013257,0
+VAW.US,D,20080902,000000,67.9924,68.0013,66.0345,66.0345,375448.53625549,0
+VAW.US,D,20080903,000000,66.473,67.2648,65.1031,65.9558,357364.38311854,0
+VAW.US,D,20080904,000000,65.4778,65.8427,62.6299,63.2849,473667.73707339,0
+VAW.US,D,20080905,000000,63.0489,64.2899,61.6898,64.166,422566.58167576,0
+VAW.US,D,20080908,000000,64.7816,65.8427,62.806,63.7225,593542.36553436,0
+VAW.US,D,20080909,000000,62.9693,62.9693,60.4694,60.5186,818958.73117959,0
+VAW.US,D,20080910,000000,60.8235,62.394,60.1212,61.6486,775730.24298767,0
+VAW.US,D,20080911,000000,60.1843,62.9938,60.1843,62.8718,1105691.8056646,0
+VAW.US,D,20080912,000000,62.9614,65.0619,62.6614,64.9331,1101462.6112821,0
+VAW.US,D,20080915,000000,61.4804,64.3273,61.3584,61.3987,469171.10385411,0
+VAW.US,D,20080916,000000,59.9974,62.8246,59.4664,62.7077,770764.82914558,0
+VAW.US,D,20080917,000000,60.9631,62.2149,59.489,60.1055,584728.0695722,0
+VAW.US,D,20080918,000000,60.4517,62.1904,58.1545,61.4804,513978.80312462,0
+VAW.US,D,20080919,000000,62.7077,65.1878,62.7077,65.0413,104756.70759463,0
+VAW.US,D,20080922,000000,65.5419,65.5419,63.0557,63.3922,185731.69626135,0
+VAW.US,D,20080923,000000,63.3744,63.3744,61.0408,61.1155,329153.14489998,0
+VAW.US,D,20080924,000000,61.2925,61.7871,60.3239,60.5667,179440.27388966,0
+VAW.US,D,20080925,000000,60.5667,61.4706,59.9187,60.4862,182235.67070553,0
+VAW.US,D,20080926,000000,59.6984,59.6984,57.9754,58.8831,250231.23232321,0
+VAW.US,D,20080929,000000,59.068,59.068,52.6219,53.6731,371518.30391887,0
+VAW.US,D,20080930,000000,52.9031,56.821,52.9031,55.2731,176157.79265224,0
+VAW.US,D,20081001,000000,54.9359,55.3282,53.6564,54.3674,466257.74922424,0
+VAW.US,D,20081002,000000,52.5953,52.5953,49.1888,49.5458,370540.06756497,0
+VAW.US,D,20081003,000000,49.9332,52.1429,48.8574,49.0343,467526.81260227,0
+VAW.US,D,20081006,000000,47.4255,47.9025,43.7673,46.9467,643927.63902643,0
+VAW.US,D,20081007,000000,45.7509,48.1297,43.9217,44.0122,524119.10761639,0
+VAW.US,D,20081008,000000,42.0434,47.4255,42.0434,45.1008,601336.73315665,0
+VAW.US,D,20081009,000000,44.91,47.3901,41.9795,42.4142,547496.10921702,0
+VAW.US,D,20081010,000000,38.2966,43.4074,38.2966,42.2234,673485.22332873,0
+VAW.US,D,20081013,000000,43.5234,46.7795,42.7544,46.6851,276786.99363515,0
+VAW.US,D,20081014,000000,48.7168,49.294,44.3013,45.443,381418.62527186,0
+VAW.US,D,20081015,000000,44.3751,44.3751,39.6754,39.8523,308070.2194058,0
+VAW.US,D,20081016,000000,40.0668,41.6806,38.0223,41.5262,438584.43931258,0
+VAW.US,D,20081017,000000,41.3343,43.6071,39.9144,41.4357,418117.7417087,0
+VAW.US,D,20081020,000000,42.0739,44.5609,41.8349,44.5609,366260.02929723,0
+VAW.US,D,20081021,000000,43.9384,44.2196,42.246,42.3021,216844.08657728,0
+VAW.US,D,20081022,000000,41.0069,41.0069,37.8049,38.9112,211056.01867042,0
+VAW.US,D,20081023,000000,39.0745,39.9821,36.3888,38.095,315941.86973381,0
+VAW.US,D,20081024,000000,34.1859,37.8768,33.8939,36.7045,310524.96218992,0
+VAW.US,D,20081027,000000,35.8617,37.6751,34.8489,34.8577,250356.30828114,0
+VAW.US,D,20081028,000000,36.4046,38.8719,34.6227,38.6536,314941.26207036,0
+VAW.US,D,20081029,000000,39.2122,41.9136,38.5168,40.225,121963.29527066,0
+VAW.US,D,20081030,000000,42.0434,42.2234,39.8436,41.7661,416783.59815742,0
+VAW.US,D,20081031,000000,41.5842,43.0799,40.588,42.2941,307216.04213213,0
+VAW.US,D,20081103,000000,42.3945,42.9491,41.4761,41.9883,179466.71271003,0
+VAW.US,D,20081104,000000,43.3719,44.5029,43.2177,44.1813,259717.68444954,0
+VAW.US,D,20081105,000000,43.8223,44.1312,41.3727,41.4838,287661.4838312,0
+VAW.US,D,20081106,000000,40.7659,41.4435,39.051,39.1207,249306.89048777,0
+VAW.US,D,20081107,000000,39.6596,40.6765,39.1207,40.4828,126287.05927978,0
+VAW.US,D,20081110,000000,41.6146,42.4476,39.7609,40.3048,231795.23949971,0
+VAW.US,D,20081111,000000,39.8366,39.8366,37.7882,38.459,256901.95007953,0
+VAW.US,D,20081112,000000,37.7213,37.7213,35.9581,36.0082,167508.23087857,0
+VAW.US,D,20081113,000000,36.0407,39.051,34.6393,39.051,329934.10697877,0
+VAW.US,D,20081114,000000,38.4914,38.8858,36.5796,36.5796,146670.37291172,0
+VAW.US,D,20081117,000000,36.0673,37.3181,35.6592,35.8922,168749.83855852,0
+VAW.US,D,20081118,000000,35.5067,36.4144,34.5175,35.5067,144445.44448933,0
+VAW.US,D,20081119,000000,35.1674,35.909,32.8357,32.8357,199349.72251024,0
+VAW.US,D,20081120,000000,32.6254,33.2164,29.7863,29.9417,267836.43606028,0
+VAW.US,D,20081121,000000,30.9496,32.1967,30.0045,32.1967,487326.43843053,0
+VAW.US,D,20081124,000000,33.0374,35.0249,32.6658,33.9953,409512.92255412,0
+VAW.US,D,20081125,000000,35.135,35.6051,33.9096,35.4988,339528.34814202,0
+VAW.US,D,20081126,000000,34.657,37.27,34.4288,37.206,257829.34254809,0
+VAW.US,D,20081128,000000,37.0909,37.4559,36.4607,37.4559,49963.26924377,0
+VAW.US,D,20081201,000000,36.4547,36.4547,33.4838,33.4838,236064.09211267,0
+VAW.US,D,20081202,000000,34.0041,35.1832,33.7671,35.1832,269335.31380004,0
+VAW.US,D,20081203,000000,34.366,35.3681,33.7091,35.2274,198279.96716273,0
+VAW.US,D,20081204,000000,34.3414,35.5548,33.8329,34.3335,172050.62359465,0
+VAW.US,D,20081205,000000,33.7415,35.3376,32.6254,35.3376,181573.68331843,0
+VAW.US,D,20081208,000000,36.4607,38.452,36.4607,38.0134,237947.3496256,0
+VAW.US,D,20081209,000000,37.3094,39.3311,37.2453,37.7145,290345.02409933,0
+VAW.US,D,20081210,000000,38.4914,39.3892,38.217,38.9516,169597.91456596,0
+VAW.US,D,20081211,000000,38.6132,39.4934,36.7605,37.1078,219296.79560597,0
+VAW.US,D,20081212,000000,35.9178,38.0596,35.7576,37.6584,280197.60146361,0
+VAW.US,D,20081215,000000,37.8993,38.4824,36.793,37.2769,110716.62783393,0
+VAW.US,D,20081216,000000,38.0773,39.6508,37.7804,39.5101,109328.58976421,0
+VAW.US,D,20081217,000000,39.6174,40.4552,39.1139,39.7442,110811.19746066,0
+VAW.US,D,20081218,000000,40.1759,40.2437,37.7145,38.0695,185758.13508173,0
+VAW.US,D,20081219,000000,38.5337,38.6212,37.4804,37.619,206525.82848682,0
+VAW.US,D,20081222,000000,36.3701,36.5098,34.2933,35.017,132486.96265788,0
+VAW.US,D,20081223,000000,35.2274,35.6906,34.7387,34.8577,116690.78436112,0
+VAW.US,D,20081224,000000,34.9639,35.1448,34.6797,34.8341,55816.41732386,0
+VAW.US,D,20081226,000000,35.2127,35.6512,34.8085,35.4811,74312.405932053,0
+VAW.US,D,20081229,000000,35.3376,35.3376,34.3867,34.9865,93113.457852273,0
+VAW.US,D,20081230,000000,35.3455,36.0407,35.0868,36.0239,141842.23756005,0
+VAW.US,D,20081231,000000,35.9581,37.0124,35.9415,36.7331,101630.82552407,0
+VAW.US,D,20090102,000000,36.8314,38.2966,36.6317,38.1207,105218.3700735,0
+VAW.US,D,20090105,000000,37.9417,38.8395,37.3674,38.2238,297908.56048219,0
+VAW.US,D,20090106,000000,38.9516,39.5495,38.217,38.9792,331446.20412872,0
+VAW.US,D,20090107,000000,38.8561,39.1955,38.0301,38.2308,179280.62408969,0
+VAW.US,D,20090108,000000,37.9604,38.5868,37.7213,38.5631,113250.68707917,0
+VAW.US,D,20090109,000000,38.7037,38.7196,37.5021,37.5866,177635.31596016,0
+VAW.US,D,20090112,000000,37.3516,37.3516,35.7643,36.0584,143229.25875206,0
+VAW.US,D,20090113,000000,35.848,36.4607,35.6051,36.1519,184661.94091385,0
+VAW.US,D,20090114,000000,35.2708,36.2669,34.3787,34.6315,179043.69158402,0
+VAW.US,D,20090115,000000,34.7918,35.8922,33.6461,35.5697,199187.02207716,0
+VAW.US,D,20090116,000000,36.5176,36.5885,35.0249,36.1135,394052.3139006,0
+VAW.US,D,20090120,000000,35.8677,35.909,33.8939,33.9589,371264.08449218,0
+VAW.US,D,20090121,000000,34.4879,35.4035,33.6924,35.3848,270181.35605206,0
+VAW.US,D,20090122,000000,34.6727,35.2373,34.2028,34.7161,320867.62534534,0
+VAW.US,D,20090123,000000,33.9353,35.909,33.8871,35.3199,311787.9243017,0
+VAW.US,D,20090126,000000,35.4988,36.4144,34.6727,34.9315,245923.73835739,0
+VAW.US,D,20090127,000000,35.2972,35.6749,34.7229,35.2196,260742.69717795,0
+VAW.US,D,20090128,000000,35.8844,36.7605,35.8844,36.3309,269101.43192748,0
+VAW.US,D,20090129,000000,35.8234,35.9581,35.2048,35.3376,203272.8367029,0
+VAW.US,D,20090130,000000,35.3769,35.4093,33.8015,34.0247,235247.53931415,0
+VAW.US,D,20090202,000000,33.4338,34.1468,33.175,33.5646,132237.82761973,0
+VAW.US,D,20090203,000000,33.8782,34.4121,33.7091,34.2253,172297.72487739,0
+VAW.US,D,20090204,000000,34.657,35.6139,34.657,34.7761,541579.91471911,0
+VAW.US,D,20090205,000000,34.7534,35.9935,34.301,35.5874,769392.04424145,0
+VAW.US,D,20090206,000000,36.0968,36.9474,35.8401,36.7605,508444.95464446,0
+VAW.US,D,20090209,000000,36.8166,37.4382,36.2905,36.6898,415086.42926486,0
+VAW.US,D,20090210,000000,36.7114,37.2453,34.7229,35.078,801264.04220432,0
+VAW.US,D,20090211,000000,35.4035,35.7643,34.5262,35.0868,699194.94238865,0
+VAW.US,D,20090212,000000,34.5105,35.4988,34.0601,35.4487,425297.9151961,0
+VAW.US,D,20090213,000000,35.4487,35.6375,34.8921,35.0111,213490.42390038,0
+VAW.US,D,20090217,000000,33.7091,33.9009,33.2823,33.2823,274424.78672236,0
+VAW.US,D,20090218,000000,33.6383,33.6383,32.6008,33.118,421246.67441238,0
+VAW.US,D,20090219,000000,33.4927,33.9874,32.7218,32.7218,423691.24841942,0
+VAW.US,D,20090220,000000,32.1258,33.2007,32.1258,32.8761,833671.93471865,0
+VAW.US,D,20090223,000000,33.1603,33.1603,30.7323,30.8375,475425.91862837,0
+VAW.US,D,20090224,000000,31.0568,32.1887,30.6576,31.9537,455164.63032125,0
+VAW.US,D,20090225,000000,32.0835,32.2615,31.2072,31.4197,532279.55121312,0
+VAW.US,D,20090226,000000,31.8632,32.5034,31.1454,31.2329,388950.6384458,0
+VAW.US,D,20090227,000000,30.7234,31.8091,30.6202,31.0647,720519.88477705,0
+VAW.US,D,20090302,000000,30.2612,30.5061,28.7507,28.8628,278038.77009217,0
+VAW.US,D,20090303,000000,29.3074,29.5847,28.6347,28.9357,286116.84659463,0
+VAW.US,D,20090304,000000,29.7018,30.5455,29.7018,30.0174,308180.04219814,0
+VAW.US,D,20090305,000000,29.2749,29.7205,28.6179,28.8875,242735.82674671,0
+VAW.US,D,20090306,000000,29.2749,29.7449,28.2729,29.0074,439242.35918886,0
+VAW.US,D,20090309,000000,28.6426,29.4991,28.6092,28.7901,252220.24511762,0
+VAW.US,D,20090310,000000,29.0575,30.7234,29.0575,30.6506,225914.63572154,0
+VAW.US,D,20090311,000000,31.1905,31.6616,30.7795,31.3784,258799.44388034,0
+VAW.US,D,20090312,000000,31.1848,32.2615,30.7166,32.1258,159532.85902448,0
+VAW.US,D,20090313,000000,32.591,32.591,31.4778,32.3589,116406.05860324,0
+VAW.US,D,20090316,000000,32.6254,33.4927,32.5201,32.5654,134572.57883443,0
+VAW.US,D,20090317,000000,32.3667,32.885,31.9311,32.885,119162.81406625,0
+VAW.US,D,20090318,000000,33.1446,34.0601,32.3195,33.9273,215124.54637515,0
+VAW.US,D,20090319,000000,34.599,35.0052,34.2598,34.4288,324621.93783868,0
+VAW.US,D,20090320,000000,34.665,34.7072,33.3707,33.6294,155968.70266231,0
+VAW.US,D,20090323,000000,34.7997,35.783,34.1712,35.783,168531.20985158,0
+VAW.US,D,20090324,000000,35.4035,36.1519,34.9639,35.6051,210086.93421587,0
+VAW.US,D,20090325,000000,35.9238,36.8166,34.958,36.0082,254445.17354,0
+VAW.US,D,20090326,000000,36.6819,37.624,36.4685,37.561,321591.64227254,0
+VAW.US,D,20090327,000000,37.1559,37.1982,36.4223,36.6819,265097.98439599,0
+VAW.US,D,20090330,000000,36.4046,36.4046,34.7328,35.2628,196535.00501793,0
+VAW.US,D,20090331,000000,35.6512,36.081,35.0249,35.5371,102057.9141609,0
+VAW.US,D,20090401,000000,35.1104,36.8402,34.6482,36.5718,115710.51425181,0
+VAW.US,D,20090402,000000,37.5787,38.4343,37.3918,37.7804,148452.95953166,0
+VAW.US,D,20090403,000000,37.6329,38.4029,37.2208,38.4029,100780.71576121,0
+VAW.US,D,20090406,000000,37.9417,37.9839,36.907,37.6821,126645.00023256,0
+VAW.US,D,20090407,000000,36.8893,36.9877,36.2974,36.379,76597.330139135,0
+VAW.US,D,20090408,000000,36.5718,37.0261,36.1351,36.9474,105516.31524157,0
+VAW.US,D,20090409,000000,38.3536,38.7333,37.9328,38.686,115643.40032317,0
+VAW.US,D,20090413,000000,38.8149,39.3558,37.978,39.0824,120269.17701121,0
+VAW.US,D,20090414,000000,38.7037,39.1541,38.1551,38.1993,118998.07987776,0
+VAW.US,D,20090415,000000,38.0518,38.9693,37.9692,38.9693,136782.25409121,0
+VAW.US,D,20090416,000000,39.6341,39.6341,38.4343,39.3076,160867.00257575,0
+VAW.US,D,20090417,000000,39.6271,39.6271,38.9112,39.4482,147634.37297773,0
+VAW.US,D,20090420,000000,38.8651,38.8798,37.206,37.3674,183722.3459128,0
+VAW.US,D,20090421,000000,37.1392,38.452,36.8806,38.3536,293528.86819918,0
+VAW.US,D,20090422,000000,38.0046,39.8366,37.8433,38.6772,363950.70002519,0
+VAW.US,D,20090423,000000,38.8561,38.9693,38.1551,38.686,343921.2598352,0
+VAW.US,D,20090424,000000,39.051,40.6578,39.051,40.3548,320809.66331605,0
+VAW.US,D,20090427,000000,39.5573,40.1425,39.1541,39.6508,198222.00513344,0
+VAW.US,D,20090428,000000,39.2368,39.7698,38.7597,39.2624,388588.62998219,0
+VAW.US,D,20090429,000000,39.881,40.6853,39.7373,40.3048,355597.04966418,0
+VAW.US,D,20090430,000000,41.0817,41.7759,40.9587,41.2724,425016.24007133,0
+VAW.US,D,20090501,000000,41.5262,42.1151,40.9351,41.2332,358386.34521382,0
+VAW.US,D,20090504,000000,41.9963,43.7919,41.9963,43.7673,427913.32465787,0
+VAW.US,D,20090505,000000,44.1488,44.1488,42.9571,43.5981,288209.58091515,0
+VAW.US,D,20090506,000000,44.4538,44.4538,43.3642,43.6611,495582.46853169,0
+VAW.US,D,20090507,000000,44.3446,44.4538,41.9047,42.3168,561221.92450282,0
+VAW.US,D,20090508,000000,43.1036,43.6611,42.6187,43.5146,292118.45881992,0
+VAW.US,D,20090511,000000,42.9491,42.9648,42.1398,42.6668,465077.1542067,0
+VAW.US,D,20090512,000000,42.8861,43.193,42.1486,43.0159,148912.58825512,0
+VAW.US,D,20090513,000000,42.0837,42.1004,40.6341,40.9666,182035.3457973,0
+VAW.US,D,20090514,000000,40.7974,42.0237,40.5732,41.5999,144940.66393252,0
+VAW.US,D,20090515,000000,41.5162,42.4014,41.0895,41.5162,182179.74243166,0
+VAW.US,D,20090518,000000,42.0739,43.0652,41.8655,43.0572,167317.0578697,0
+VAW.US,D,20090519,000000,43.0879,43.9689,43.0336,43.5234,152606.90496376,0
+VAW.US,D,20090520,000000,44.1488,45.3859,43.5736,43.7299,300684.63662163,0
+VAW.US,D,20090521,000000,42.9895,42.9895,42.1074,42.6835,215187.59279297,0
+VAW.US,D,20090522,000000,42.832,43.1773,42.359,42.6668,160847.68189932,0
+VAW.US,D,20090526,000000,42.3945,43.7594,41.8487,43.5667,162643.48792945,0
+VAW.US,D,20090527,000000,43.3031,43.7299,42.246,42.2696,283481.09957873,0
+VAW.US,D,20090528,000000,42.7859,43.0415,41.9047,42.8468,158534.28511644,0
+VAW.US,D,20090529,000000,43.2638,44.025,43.0879,44.025,172531.60674995,0
+VAW.US,D,20090601,000000,44.9022,45.7666,44.6997,45.4518,334256.8541102,0
+VAW.US,D,20090602,000000,45.508,45.9996,45.1765,45.861,326298.76917712,0
+VAW.US,D,20090603,000000,45.1008,45.1765,43.6935,44.2943,274643.4154293,0
+VAW.US,D,20090604,000000,44.5776,45.4804,44.1813,45.2247,422825.88549097,0
+VAW.US,D,20090605,000000,45.9928,45.9928,44.3446,44.91,390808.47401604,0
+VAW.US,D,20090608,000000,44.3908,44.7084,43.5667,44.3908,408443.16720661,0
+VAW.US,D,20090609,000000,44.8519,45.7106,44.553,45.4017,264470.57085092,0
+VAW.US,D,20090610,000000,46.033,46.0723,44.4705,45.4204,415976.19725826,0
+VAW.US,D,20090611,000000,45.5157,46.4854,45.508,45.9928,369500.81854867,0
+VAW.US,D,20090612,000000,45.4804,45.6584,44.973,45.4204,210408.26757121,0
+VAW.US,D,20090615,000000,44.8342,44.91,43.5667,43.8971,403586.55927915,0
+VAW.US,D,20090616,000000,44.2689,44.3594,42.6521,42.7386,325306.29653533,0
+VAW.US,D,20090617,000000,42.5547,42.778,41.5752,42.2234,297504.8600326,0
+VAW.US,D,20090618,000000,42.2312,43.0081,41.8732,42.479,241618.27814698,0
+VAW.US,D,20090619,000000,42.9177,43.1429,42.1811,42.4967,202988.11094501,0
+VAW.US,D,20090622,000000,41.7601,41.9047,40.1838,40.1838,321387.24985349,0
+VAW.US,D,20090623,000000,40.3618,41.0266,39.9468,40.7827,252054.49405143,0
+VAW.US,D,20090624,000000,41.3088,42.067,40.9194,41.178,405664.04043404,0
+VAW.US,D,20090625,000000,41.0266,42.1722,40.6765,42.1722,289965.72871472,0
+VAW.US,D,20090626,000000,41.9628,42.4072,41.8408,42.1811,201629.56232878,0
+VAW.US,D,20090629,000000,42.3856,42.7859,41.9136,42.5852,162031.32754998,0
+VAW.US,D,20090630,000000,42.9491,42.9491,41.8575,42.1004,231463.73736731,0
+VAW.US,D,20090701,000000,42.538,43.1596,42.1811,42.2077,234516.404243,0
+VAW.US,D,20090702,000000,41.6717,41.8575,41.0895,41.2409,168846.44194066,0
+VAW.US,D,20090706,000000,40.6341,40.7247,39.8897,40.6942,186164.88616443,0
+VAW.US,D,20090707,000000,40.708,40.7906,39.6174,39.6419,172801.07934225,0
+VAW.US,D,20090708,000000,39.7865,40.238,38.7333,39.4305,292938.06225156,0
+VAW.US,D,20090709,000000,39.881,40.2103,39.6017,39.7953,363960.86880226,0
+VAW.US,D,20090710,000000,39.517,40.0579,38.8798,39.6813,296264.26923036,0
+VAW.US,D,20090713,000000,39.7196,40.701,38.9112,40.6174,306510.32900364,0
+VAW.US,D,20090714,000000,40.8525,41.2252,40.4552,40.9351,294188.82183088,0
+VAW.US,D,20090715,000000,41.8487,42.7229,41.7444,42.6521,225084.86351282,0
+VAW.US,D,20090716,000000,42.8233,43.6365,42.7072,43.4653,223088.73257446,0
+VAW.US,D,20090717,000000,43.3906,43.9384,43.1261,43.5893,234331.33250036,0
+VAW.US,D,20090720,000000,44.0908,44.6013,43.7673,44.4538,235746.82626817,0
+VAW.US,D,20090721,000000,45.1342,45.5895,43.9866,44.9405,547785.91936344,0
+VAW.US,D,20090722,000000,44.6013,45.327,44.383,45.0791,167922.10010523,0
+VAW.US,D,20090723,000000,45.0949,46.8572,45.0202,46.5768,184827.69198005,0
+VAW.US,D,20090724,000000,46.3743,46.9722,46.033,46.9722,140665.71005332,0
+VAW.US,D,20090727,000000,47.0037,47.3724,46.6083,47.1482,194420.91626559,0
+VAW.US,D,20090728,000000,46.7096,46.9388,45.8865,46.7264,155933.11194256,0
+VAW.US,D,20090729,000000,46.1639,46.1864,45.4017,45.7272,118930.96594911,0
+VAW.US,D,20090730,000000,46.5848,47.5003,46.5424,47.0126,135239.65061007,0
+VAW.US,D,20090731,000000,47.1138,47.9605,46.8965,47.3991,178974.54389995,0
+VAW.US,D,20090803,000000,48.2507,49.2782,48.2064,49.1977,283541.09536342,0
+VAW.US,D,20090804,000000,49.179,49.5221,48.5486,49.1711,251570.460263,0
+VAW.US,D,20090805,000000,49.3913,49.6254,48.5486,49.4534,168899.31958142,0
+VAW.US,D,20090806,000000,49.7542,49.9657,48.5909,49.0511,157227.59726326,0
+VAW.US,D,20090807,000000,49.6982,49.8978,48.6883,49.5133,168187.50518669,0
+VAW.US,D,20090810,000000,49.3649,49.4464,48.3863,48.6951,151679.51249521,0
+VAW.US,D,20090811,000000,48.5328,48.7355,48.0127,48.5024,129640.72195667,0
+VAW.US,D,20090812,000000,48.3352,49.5221,48.233,49.117,107205.3491125,0
+VAW.US,D,20090813,000000,49.4534,50.1594,49.3452,50.0621,149721.00603199,0
+VAW.US,D,20090814,000000,50.0689,50.1594,48.3489,48.8574,184076.21935476,0
+VAW.US,D,20090817,000000,47.514,47.6271,46.7539,46.989,252261.9371036,0
+VAW.US,D,20090818,000000,47.1649,47.8691,47.1001,47.7412,136441.60005946,0
+VAW.US,D,20090819,000000,47.0224,48.5575,46.8572,48.2418,169203.36601574,0
+VAW.US,D,20090820,000000,48.3087,48.6529,48.1552,48.4837,134533.93748158,0
+VAW.US,D,20090821,000000,49.117,49.7622,48.997,49.7375,140597.57924697,0
+VAW.US,D,20090824,000000,50.0375,50.3688,49.2134,49.3097,294389.1467391,0
+VAW.US,D,20090825,000000,49.7061,50.1259,49.0747,49.2134,203019.63415392,0
+VAW.US,D,20090826,000000,49.0343,49.5527,48.6469,48.9872,124098.73845485,0
+VAW.US,D,20090827,000000,48.9626,49.4966,48.0638,49.2134,120207.14747108,0
+VAW.US,D,20090828,000000,49.7622,49.8379,48.9548,49.4297,154657.94729829,0
+VAW.US,D,20090831,000000,48.8574,48.8574,48.2998,48.7503,112814.44654297,0
+VAW.US,D,20090901,000000,48.4267,49.3746,47.3214,47.3814,215701.11603487,0
+VAW.US,D,20090902,000000,47.3214,47.9517,46.9634,47.7334,133224.19899528,0
+VAW.US,D,20090903,000000,48.1552,48.5909,47.6193,48.5909,122788.99996855,0
+VAW.US,D,20090904,000000,48.6469,49.2291,48.0559,49.2202,159108.82102076,0
+VAW.US,D,20090908,000000,49.9588,50.2715,49.6422,49.9893,180739.84359888,0
+VAW.US,D,20090909,000000,50.1426,50.5086,49.6982,50.3364,189099.59522614,0
+VAW.US,D,20090910,000000,49.9254,50.8232,49.3835,50.8232,198205.73509014,0
+VAW.US,D,20090911,000000,51.0091,51.366,50.4191,50.7907,181341.83520129,0
+VAW.US,D,20090914,000000,50.2715,51.5441,50.0463,51.5441,159078.31468956,0
+VAW.US,D,20090915,000000,51.5125,52.8707,51.4201,52.732,163361.40359042,0
+VAW.US,D,20090916,000000,53.1775,53.7499,52.8382,53.5905,215723.48734443,0
+VAW.US,D,20090917,000000,53.5994,54.2396,52.9985,53.2414,149450.51656199,0
+VAW.US,D,20090918,000000,53.5483,53.5817,52.8854,53.2374,108893.36610572,0
+VAW.US,D,20090921,000000,52.5629,52.9985,51.9796,52.7891,121236.22771034,0
+VAW.US,D,20090922,000000,53.3269,53.6564,53.1273,53.3811,183321.69609635,0
+VAW.US,D,20090923,000000,53.495,53.5315,52.3033,52.3033,157677.05720966,0
+VAW.US,D,20090924,000000,52.5068,52.6523,50.9747,51.3277,184151.46830505,0
+VAW.US,D,20090925,000000,51.0799,51.5598,50.4819,50.7328,173405.10470006,0
+VAW.US,D,20090928,000000,50.8498,52.1094,50.8419,51.786,103060.55557975,0
+VAW.US,D,20090929,000000,51.9089,52.555,51.6797,51.8932,157052.6942977,0
+VAW.US,D,20090930,000000,52.2786,52.2786,50.9127,51.4948,193235.23685951,0
+VAW.US,D,20091001,000000,51.3808,51.3808,49.4622,49.4622,271767.6852746,0
+VAW.US,D,20091002,000000,48.7433,49.6825,48.5261,49.1317,239269.29064437,0
+VAW.US,D,20091005,000000,49.4387,50.4289,49.2134,50.2096,117373.10930237,0
+VAW.US,D,20091006,000000,51.0091,51.6984,50.5627,51.1861,123420.48102444,0
+VAW.US,D,20091007,000000,51.0986,51.6149,50.8803,51.374,96295.268196713,0
+VAW.US,D,20091008,000000,52.1488,52.6818,51.7171,52.4576,176850.28637055,0
+VAW.US,D,20091009,000000,52.4261,52.6366,51.9876,52.4891,154021.38185386,0
+VAW.US,D,20091012,000000,52.7654,53.3064,52.3524,52.6042,127902.87795582,0
+VAW.US,D,20091013,000000,52.5275,52.9985,52.0122,52.8765,156148.69001639,0
+VAW.US,D,20091014,000000,53.5738,54.0911,53.3269,53.9318,157752.30615996,0
+VAW.US,D,20091015,000000,53.6475,54.2229,53.4203,54.1471,149803.37312623,0
+VAW.US,D,20091016,000000,53.7105,53.8423,53.269,53.4539,155165.36927397,0
+VAW.US,D,20091019,000000,53.5817,54.3408,53.4203,54.1383,159605.05734166,0
+VAW.US,D,20091020,000000,54.3408,54.3408,52.9985,53.5738,157574.35256126,0
+VAW.US,D,20091021,000000,53.4283,54.1245,52.8126,52.8303,179571.45111383,0
+VAW.US,D,20091022,000000,52.8382,53.7763,52.0928,53.5581,174715.86006407,0
+VAW.US,D,20091023,000000,53.7341,53.7843,52.2639,52.4753,204757.47815476,0
+VAW.US,D,20091026,000000,52.6131,53.3555,51.1399,51.2854,220652.29358908,0
+VAW.US,D,20091027,000000,51.3277,51.5932,50.7485,50.7642,269317.01000132,0
+VAW.US,D,20091028,000000,50.537,50.8056,48.9626,49.0343,318620.3256134,0
+VAW.US,D,20091029,000000,49.6422,50.7907,49.6422,50.5714,196433.31724726,0
+VAW.US,D,20091030,000000,50.3875,50.4122,48.3254,48.6803,478115.56016274,0
+VAW.US,D,20091102,000000,49.0343,50.0689,48.0815,49.0993,545731.82639579,0
+VAW.US,D,20091103,000000,48.7266,49.9421,48.3785,49.7946,485982.1261022,0
+VAW.US,D,20091104,000000,50.3511,50.8143,49.6589,49.7375,333230.82450408,0
+VAW.US,D,20091105,000000,50.1024,51.0258,50.0463,51.0258,147941.47004516,0
+VAW.US,D,20091106,000000,50.6137,51.7457,50.4819,51.195,248287.97902559,0
+VAW.US,D,20091109,000000,51.9413,52.8382,51.8401,52.8382,267817.11538385,0
+VAW.US,D,20091110,000000,52.7242,53.0889,52.0456,52.8854,324103.33020823,0
+VAW.US,D,20091111,000000,53.4125,53.857,53.1037,53.3456,238615.43827893,0
+VAW.US,D,20091112,000000,53.3811,53.802,52.6455,52.8303,374643.16911174,0
+VAW.US,D,20091113,000000,53.0802,53.5817,52.6455,53.212,343551.11634995,0
+VAW.US,D,20091116,000000,53.7203,54.7421,53.6318,54.4883,319321.97123106,0
+VAW.US,D,20091117,000000,54.273,55.0214,53.9318,54.9683,280485.37785462,0
+VAW.US,D,20091118,000000,55.0214,55.3223,54.5709,54.9506,219931.32729499,0
+VAW.US,D,20091119,000000,54.3408,54.3821,53.2768,54.0989,225309.59348603,0
+VAW.US,D,20091120,000000,53.5817,54.2052,53.3889,54.0911,272734.73597373,0
+VAW.US,D,20091123,000000,54.8138,55.4039,54.3733,54.5799,232117.58973276,0
+VAW.US,D,20091124,000000,54.5799,54.6172,53.8747,54.4314,268075.40232137,0
+VAW.US,D,20091125,000000,54.6477,55.2496,54.4815,55.1846,185607.63718113,0
+VAW.US,D,20091127,000000,53.4056,54.4401,53.0959,53.8747,117894.76756593,0
+VAW.US,D,20091130,000000,54.1383,54.3103,53.495,54.1333,249219.43900498,0
+VAW.US,D,20091201,000000,54.8846,55.4196,54.8138,55.0518,186875.68368145,0
+VAW.US,D,20091202,000000,55.1275,56.0342,55.1275,55.818,229927.23515239,0
+VAW.US,D,20091203,000000,55.9665,56.0844,54.8425,54.9093,201496.3513492,0
+VAW.US,D,20091204,000000,55.7176,55.9428,53.6161,54.4568,307002.49781371,0
+VAW.US,D,20091207,000000,54.3733,55.1275,54.2474,54.6172,142472.70173823,0
+VAW.US,D,20091208,000000,54.2307,54.3979,53.6388,53.7763,152305.90916257,0
+VAW.US,D,20091209,000000,53.802,54.4962,53.3811,54.4962,160232.47088673,0
+VAW.US,D,20091210,000000,54.6968,55.044,54.1176,54.335,280206.75336297,0
+VAW.US,D,20091211,000000,54.4234,54.8051,53.977,54.4234,359966.57317011,0
+VAW.US,D,20091214,000000,54.8759,55.3046,54.4962,55.282,279086.15413013,0
+VAW.US,D,20091215,000000,55.0214,55.6862,54.6172,54.7332,113737.7715007,0
+VAW.US,D,20091216,000000,55.0705,55.6045,55.0705,55.3046,152978.06532673,0
+VAW.US,D,20091217,000000,54.8138,54.8846,54.0292,54.0626,156097.84613106,0
+VAW.US,D,20091218,000000,54.3103,54.5287,53.565,54.1333,114218.75465601,0
+VAW.US,D,20091221,000000,54.4481,55.0391,54.4481,54.7647,146112.10705071,0
+VAW.US,D,20091222,000000,54.1795,54.6172,53.9455,54.3497,132477.81075853,0
+VAW.US,D,20091223,000000,54.4736,55.2229,54.4067,55.1935,110395.2944786,0
+VAW.US,D,20091224,000000,55.3144,55.7481,55.3144,55.6133,68041.321114486,0
+VAW.US,D,20091228,000000,55.9665,55.9842,55.4196,55.5976,104184.20544572,0
+VAW.US,D,20091229,000000,55.7481,55.9939,55.4442,55.5652,122733.07169468,0
+VAW.US,D,20091230,000000,55.3694,55.7264,55.1787,55.5741,164416.92265004,0
+VAW.US,D,20091231,000000,55.6782,55.7176,54.8669,54.8759,83576.161840604,0
+VAW.US,D,20100104,000000,55.6133,56.5348,55.5554,56.5348,259734.97137056,0
+VAW.US,D,20100105,000000,56.5673,56.8918,56.3312,56.8751,141605.30505437,0
+VAW.US,D,20100106,000000,56.94,57.9194,56.94,57.6766,152155.41126196,0
+VAW.US,D,20100107,000000,57.5074,57.5074,56.8829,57.4258,82666.056293057,0
+VAW.US,D,20100108,000000,57.354,58.0571,57.118,58.0502,88319.896342622,0
+VAW.US,D,20100111,000000,58.8921,58.8921,57.5152,57.8556,168956.264733,0
+VAW.US,D,20100112,000000,57.1268,57.2301,56.1395,56.7286,138005.55797245,0
+VAW.US,D,20100113,000000,56.8918,57.2704,56.0342,57.2478,144372.22929445,0
+VAW.US,D,20100114,000000,57.1602,57.3304,56.5761,56.7119,99004.230407512,0
+VAW.US,D,20100115,000000,56.7039,56.7708,55.9507,56.1847,133540.44796209,0
+VAW.US,D,20100119,000000,56.2201,57.1514,56.1543,57.1514,139667.13614528,0
+VAW.US,D,20100120,000000,56.5447,56.7964,55.6045,56.2722,184583.64133043,0
+VAW.US,D,20100121,000000,56.2791,56.3076,53.9318,53.9318,353958.8596786,0
+VAW.US,D,20100122,000000,53.7499,54.3251,52.6907,52.6907,318680.3213981,0
+VAW.US,D,20100125,000000,53.1607,53.7586,53.0555,53.0959,255238.33815128,0
+VAW.US,D,20100126,000000,52.6612,53.4716,52.2472,52.5629,185265.96627166,0
+VAW.US,D,20100127,000000,52.375,52.6523,51.2195,52.2786,207110.5331682,0
+VAW.US,D,20100128,000000,52.5953,52.6455,50.897,51.2195,509838.07710271,0
+VAW.US,D,20100129,000000,51.5038,52.2393,50.2647,50.4032,209108.69786197,0
+VAW.US,D,20100201,000000,50.8733,52.1341,50.8733,52.084,286846.96478809,0
+VAW.US,D,20100202,000000,52.2718,52.7162,51.786,52.5462,307117.40499458,0
+VAW.US,D,20100203,000000,52.2472,52.8303,51.8598,52.021,112767.67016847,0
+VAW.US,D,20100204,000000,51.3277,51.3572,49.9155,49.9155,217765.3777796,0
+VAW.US,D,20100205,000000,49.9421,50.7012,49.0049,50.7012,274054.6432371,0
+VAW.US,D,20100208,000000,50.7082,51.073,49.829,49.829,169238.95673547,0
+VAW.US,D,20100209,000000,50.7819,51.5352,50.3276,51.073,161136.47516804,0
+VAW.US,D,20100210,000000,51.0003,51.2432,50.1594,50.8882,121440.62012939,0
+VAW.US,D,20100211,000000,50.8232,51.7693,50.5714,51.664,212112.55460774,0
+VAW.US,D,20100212,000000,51.0662,51.9001,50.6304,51.7928,179049.79285026,0
+VAW.US,D,20100216,000000,52.5068,53.1775,52.4813,53.0959,172645.49705311,0
+VAW.US,D,20100217,000000,53.4626,53.6475,52.8765,53.212,216387.50848694,0
+VAW.US,D,20100218,000000,52.9513,53.8904,52.9513,53.7931,159157.63115069,0
+VAW.US,D,20100219,000000,53.5404,54.3251,53.4056,54.0783,161948.96045574,0
+VAW.US,D,20100222,000000,54.3015,54.3408,53.6948,53.9623,140755.19529152,0
+VAW.US,D,20100223,000000,53.6564,53.9681,52.7654,52.9356,118892.32459626,0
+VAW.US,D,20100224,000000,53.0959,53.501,52.7399,53.0162,154602.01902442,0
+VAW.US,D,20100225,000000,52.2167,53.0644,51.7928,53.0644,237137.914971,0
+VAW.US,D,20100226,000000,53.0959,53.1607,52.5275,52.9681,115726.78429513,0
+VAW.US,D,20100301,000000,53.2837,53.9681,53.0644,53.9455,139179.03484605,0
+VAW.US,D,20100302,000000,54.4156,54.9417,54.3821,54.5866,88796.811987091,0
+VAW.US,D,20100303,000000,54.8522,55.6862,54.8345,55.1031,125613.88623792,0
+VAW.US,D,20100304,000000,55.2653,55.4442,54.8208,55.2416,142712.68487702,0
+VAW.US,D,20100305,000000,55.5976,56.1847,55.5908,56.0087,111048.12996634,0
+VAW.US,D,20100308,000000,56.1847,56.3479,55.7412,55.9665,171103.91044966,0
+VAW.US,D,20100309,000000,55.6782,56.2024,55.5239,55.7658,165936.13794393,0
+VAW.US,D,20100310,000000,55.7815,56.2565,55.4128,55.7736,166394.74978968,0
+VAW.US,D,20100311,000000,55.4983,55.9939,55.1128,55.9762,127523.58257121,0
+VAW.US,D,20100312,000000,56.229,56.6735,56.1631,56.3805,171614.38305846,0
+VAW.US,D,20100315,000000,56.3165,56.3165,55.7815,56.1946,148406.18315716,0
+VAW.US,D,20100316,000000,56.5348,57.0275,56.4954,57.0206,193026.77692963,0
+VAW.US,D,20100317,000000,57.2074,57.8045,57.1859,57.4258,223276.85495021,0
+VAW.US,D,20100318,000000,57.5476,57.7158,56.8918,57.0069,108225.27745238,0
+VAW.US,D,20100319,000000,56.9655,57.2704,56.1847,56.3165,251729.09318526,0
+VAW.US,D,20100322,000000,55.7176,57.1357,55.639,57.0442,174529.77144373,0
+VAW.US,D,20100323,000000,57.177,57.8476,56.8662,57.8476,118553.7043199,0
+VAW.US,D,20100324,000000,57.6293,57.9607,57.3038,57.6215,438765.44354438,0
+VAW.US,D,20100325,000000,58.2263,58.2263,56.3726,56.4413,454157.92139155,0
+VAW.US,D,20100326,000000,56.7286,57.3304,56.4553,56.8524,163460.04072797,0
+VAW.US,D,20100329,000000,57.2074,57.7248,57.1602,57.4435,180936.1009963,0
+VAW.US,D,20100330,000000,57.6215,57.9293,57.1435,57.5232,122096.50625025,0
+VAW.US,D,20100331,000000,57.3461,57.7661,57.1682,57.2704,104527.91011061,0
+VAW.US,D,20100401,000000,57.7081,58.2922,57.4976,58.1801,131892.08919943,0
+VAW.US,D,20100405,000000,58.5331,59.068,58.2833,59.0268,93046.343923626,0
+VAW.US,D,20100406,000000,58.7957,59.3425,58.7691,59.1978,177330.25264814,0
+VAW.US,D,20100407,000000,59.0199,59.368,58.5174,58.8104,112892.74612639,0
+VAW.US,D,20100408,000000,58.5498,58.9972,58.1879,58.9372,128792.64594923,0
+VAW.US,D,20100409,000000,59.1576,59.2165,58.8174,59.1978,63015.911487695,0
+VAW.US,D,20100412,000000,59.2332,59.2932,58.7445,58.8655,57767.805643126,0
+VAW.US,D,20100413,000000,58.7258,58.8174,58.3237,58.7691,42904.104203467,0
+VAW.US,D,20100414,000000,59.0199,59.3002,58.9068,59.2855,55727.948963372,0
+VAW.US,D,20100415,000000,59.2481,59.489,59.068,59.2411,54326.691483462,0
+VAW.US,D,20100416,000000,59.0996,59.2628,57.8713,58.2745,138425.52846534,0
+VAW.US,D,20100419,000000,57.9343,58.3069,57.2232,58.2046,124100.77221026,0
+VAW.US,D,20100420,000000,58.655,58.8429,58.2136,58.478,111478.26923629,0
+VAW.US,D,20100421,000000,58.5586,58.6639,57.9754,58.4997,55607.957393975,0
+VAW.US,D,20100422,000000,58.0325,59.0199,57.5152,58.9796,130810.13131943,0
+VAW.US,D,20100423,000000,59.0603,59.8066,58.9639,59.8066,119753.62001388,0
+VAW.US,D,20100426,000000,60.0633,60.3957,59.6768,59.7633,136167.04307863,0
+VAW.US,D,20100427,000000,59.5135,59.5451,57.7425,57.8713,307654.31642374,0
+VAW.US,D,20100428,000000,58.2666,58.6324,57.8132,58.3551,231104.77953683,0
+VAW.US,D,20100429,000000,58.7347,59.1978,58.6717,58.9894,99689.605981866,0
+VAW.US,D,20100430,000000,59.1654,59.4004,57.8623,57.8623,147056.78644029,0
+VAW.US,D,20100503,000000,58.2509,58.298,57.5389,58.1309,186359.10980642,0
+VAW.US,D,20100504,000000,57.3766,57.3766,55.6782,56.0264,248576.77229432,0
+VAW.US,D,20100505,000000,55.2731,56.3312,54.7912,55.4442,185417.48104996,0
+VAW.US,D,20100506,000000,55.1031,56.0696,48.5486,53.802,361054.63231635,0
+VAW.US,D,20100507,000000,53.7282,54.5208,52.1822,52.9828,266153.5034556,0
+VAW.US,D,20100510,000000,53.7931,55.7097,53.7931,55.6045,256391.47747074,0
+VAW.US,D,20100511,000000,54.9093,55.818,54.8669,55.0518,173358.32832554,0
+VAW.US,D,20100512,000000,55.2967,56.4413,55.2898,56.2919,197483.75191834,0
+VAW.US,D,20100513,000000,56.2722,56.7453,55.5416,55.7343,113466.265153,0
+VAW.US,D,20100514,000000,55.0951,55.2229,53.7341,54.2563,214985.23412932,0
+VAW.US,D,20100517,000000,54.4401,54.7814,52.8303,54.1176,360255.36643883,0
+VAW.US,D,20100518,000000,54.627,55.337,53.2297,53.3555,657094.17157353,0
+VAW.US,D,20100519,000000,52.9581,53.3269,51.8498,53.0083,511960.30087671,0
+VAW.US,D,20100520,000000,51.5696,51.8027,50.4909,50.5223,524130.29327116,0
+VAW.US,D,20100521,000000,49.7809,51.9178,49.5221,51.7387,446769.28797426,0
+VAW.US,D,20100524,000000,51.3887,51.9719,50.9206,50.9914,330023.59221697,0
+VAW.US,D,20100525,000000,49.4387,51.5854,49.1977,51.5441,244743.14333985,0
+VAW.US,D,20100526,000000,52.1094,52.6366,51.2038,51.374,314858.89497611,0
+VAW.US,D,20100527,000000,52.3603,53.5177,51.9413,53.5177,94140.504336097,0
+VAW.US,D,20100528,000000,53.4056,53.7105,52.3033,52.6907,139499.35132367,0
+VAW.US,D,20100601,000000,52.1675,52.8225,50.8733,50.9619,337701.01890298,0
+VAW.US,D,20100602,000000,51.4703,52.3839,51.2264,52.3839,45894.741539037,0
+VAW.US,D,20100603,000000,52.5205,52.732,51.4044,52.0604,92181.997872883,0
+VAW.US,D,20100604,000000,51.25,51.3425,49.7622,49.8536,120562.03779075,0
+VAW.US,D,20100607,000000,50.1516,50.1761,48.9302,48.9479,215028.95987072,0
+VAW.US,D,20100608,000000,48.9872,49.9155,48.7924,49.8536,147198.13244152,0
+VAW.US,D,20100609,000000,50.244,51.073,49.6097,49.7809,102826.67370721,0
+VAW.US,D,20100610,000000,50.7741,51.6375,50.7741,51.6149,182917.99564676,0
+VAW.US,D,20100611,000000,50.8803,52.3937,50.8803,52.3937,137715.74782602,0
+VAW.US,D,20100614,000000,52.9513,53.143,51.8932,51.957,87851.115719807,0
+VAW.US,D,20100615,000000,52.499,53.3889,52.2953,53.3633,43999.281493644,0
+VAW.US,D,20100616,000000,52.9985,53.5404,52.8078,53.2297,55796.079769725,0
+VAW.US,D,20100617,000000,53.3633,53.3889,52.3839,53.0251,59886.978784006,0
+VAW.US,D,20100618,000000,53.0083,53.5247,53.0083,53.2837,38483.736812197,0
+VAW.US,D,20100621,000000,54.0192,54.6024,53.0162,53.4125,77404.731038299,0
+VAW.US,D,20100622,000000,53.4125,53.6731,52.1094,52.1429,50398.492902262,0
+VAW.US,D,20100623,000000,52.0357,52.4665,51.3198,52.1675,78787.684719487,0
+VAW.US,D,20100624,000000,51.8598,52.1184,50.8143,50.8143,39458.922532976,0
+VAW.US,D,20100625,000000,50.9825,51.786,50.6571,51.5598,42005.184310694,0
+VAW.US,D,20100628,000000,51.664,51.664,50.9364,51.0356,47026.526426658,0
+VAW.US,D,20100629,000000,50.1024,50.1024,48.8731,49.1632,92218.605470327,0
+VAW.US,D,20100630,000000,49.2291,49.8113,48.4749,48.5821,68214.190324634,0
+VAW.US,D,20100701,000000,48.5418,49.0049,47.287,48.2507,176092.71247902,0
+VAW.US,D,20100702,000000,48.5191,48.6066,47.7157,47.9969,55340.518557097,0
+VAW.US,D,20100706,000000,48.6706,49.117,47.4738,47.8868,110824.41687084,0
+VAW.US,D,20100707,000000,47.8691,49.829,47.8691,49.8201,37740.399208557,0
+VAW.US,D,20100708,000000,50.0375,50.6796,49.8536,50.6137,57500.366806249,0
+VAW.US,D,20100709,000000,50.6648,51.8598,50.6648,51.8027,48556.927375326,0
+VAW.US,D,20100712,000000,51.5283,51.7614,50.9039,51.1143,41228.289742732,0
+VAW.US,D,20100713,000000,52.256,52.6042,51.8932,52.3426,78971.73958441,0
+VAW.US,D,20100714,000000,52.0673,52.555,51.731,52.2718,42094.66954889,0
+VAW.US,D,20100715,000000,52.1902,52.3426,51.4536,52.2639,52948.822190807,0
+VAW.US,D,20100716,000000,51.8598,51.9089,50.5627,50.6471,70186.933075742,0
+VAW.US,D,20100719,000000,50.7819,50.9442,50.1259,50.7564,40659.855104655,0
+VAW.US,D,20100720,000000,50.2096,52.2886,50.1919,52.256,60808.269986327,0
+VAW.US,D,20100721,000000,52.7891,52.9985,51.6463,51.9719,49643.969643848,0
+VAW.US,D,20100722,000000,52.5796,53.6249,52.5796,53.3191,76391.920842369,0
+VAW.US,D,20100723,000000,53.2414,54.5041,53.2414,54.5041,75741.119110045,0
+VAW.US,D,20100726,000000,54.7332,54.8425,54.39,54.8345,99090.665012587,0
+VAW.US,D,20100727,000000,55.4688,55.4688,54.0989,54.4156,63243.692094009,0
+VAW.US,D,20100728,000000,54.0626,54.4883,53.8098,54.0005,65855.034044959,0
+VAW.US,D,20100729,000000,54.4156,54.9093,53.5177,54.0989,80826.524521535,0
+VAW.US,D,20100730,000000,53.4056,54.5866,53.4056,54.3821,139916.27118344,0
+VAW.US,D,20100802,000000,55.1365,55.9025,55.1365,55.7569,129565.47300637,0
+VAW.US,D,20100803,000000,55.4835,55.4835,54.7421,54.8759,69582.907717929,0
+VAW.US,D,20100804,000000,55.0302,55.4905,54.8846,55.3951,55813.366690741,0
+VAW.US,D,20100805,000000,55.1128,55.6223,55.1031,55.514,37063.158655858,0
+VAW.US,D,20100806,000000,55.1846,55.818,54.7912,55.3449,91997.94300796,0
+VAW.US,D,20100809,000000,55.5976,55.7903,55.337,55.639,67176.975063742,0
+VAW.US,D,20100810,000000,55.0794,55.4128,54.4962,55.0214,68760.253653162,0
+VAW.US,D,20100811,000000,53.8177,53.9141,53.0959,53.212,409380.72845224,0
+VAW.US,D,20100812,000000,52.4174,53.6642,52.1429,53.444,124413.97054394,0
+VAW.US,D,20100813,000000,53.2837,53.4793,53.0644,53.1607,67268.494057351,0
+VAW.US,D,20100816,000000,52.9189,53.7282,52.8765,53.4056,42494.302487644,0
+VAW.US,D,20100817,000000,54.1717,55.1787,54.1618,54.7647,55413.733751984,0
+VAW.US,D,20100818,000000,54.7047,55.2416,54.2868,54.9506,82431.157542796,0
+VAW.US,D,20100819,000000,54.7814,54.9506,53.4716,53.7105,82454.545730051,0
+VAW.US,D,20100820,000000,53.3064,53.565,53.0251,53.5247,65249.991809439,0
+VAW.US,D,20100823,000000,53.7429,54.0861,52.9444,52.9444,61552.624467673,0
+VAW.US,D,20100824,000000,51.9325,52.4351,51.7073,51.7928,88406.330947697,0
+VAW.US,D,20100825,000000,51.3011,52.1675,50.8733,51.9719,120980.99140593,0
+VAW.US,D,20100826,000000,52.3337,52.8078,51.8675,51.9719,55730.999596493,0
+VAW.US,D,20100827,000000,52.4665,53.4716,51.731,53.4626,65509.295624662,0
+VAW.US,D,20100830,000000,53.2414,53.5315,52.6366,52.6366,73876.165395854,0
+VAW.US,D,20100831,000000,52.4261,53.1952,52.3337,52.8933,154976.2300205,0
+VAW.US,D,20100901,000000,53.7105,54.627,53.5738,54.5631,72682.350968123,0
+VAW.US,D,20100902,000000,54.6654,55.2319,54.5119,55.2229,31372.711008849,0
+VAW.US,D,20100903,000000,55.7736,55.9281,55.5484,55.8809,78136.882987164,0
+VAW.US,D,20100907,000000,55.8267,55.8267,55.337,55.3784,33511.204826158,0
+VAW.US,D,20100908,000000,55.4688,56.1227,55.4688,55.7176,37578.715653184,0
+VAW.US,D,20100909,000000,56.3076,56.3479,55.4285,55.6045,47872.568678679,0
+VAW.US,D,20100910,000000,55.6615,56.107,55.6615,55.9025,45750.344904678,0
+VAW.US,D,20100913,000000,56.4483,56.999,56.4483,56.8584,39472.141943164,0
+VAW.US,D,20100914,000000,56.7374,57.1859,56.4553,56.8279,67572.540491671,0
+VAW.US,D,20100915,000000,56.642,56.821,56.2565,56.7866,31211.027453475,0
+VAW.US,D,20100916,000000,56.6588,57.0865,56.6342,57.0442,52763.750448177,0
+VAW.US,D,20100917,000000,57.3599,57.3599,56.6813,57.0364,67749.477212647,0
+VAW.US,D,20100920,000000,57.1996,57.5713,56.6872,57.4739,29072.533636167,0
+VAW.US,D,20100921,000000,57.5635,57.5635,56.7119,57.177,103135.80453006,0
+VAW.US,D,20100922,000000,57.1514,57.7158,57.0943,57.2704,45459.517880545,0
+VAW.US,D,20100923,000000,56.8437,57.4091,56.4954,56.6961,40783.914184881,0
+VAW.US,D,20100924,000000,57.4091,58.1545,57.4091,58.0975,41171.344591155,0
+VAW.US,D,20100927,000000,58.2509,58.2509,57.7965,57.8476,131599.22841989,0
+VAW.US,D,20100928,000000,57.8959,58.1062,56.8357,58.0148,70907.899369832,0
+VAW.US,D,20100929,000000,57.887,57.9844,57.4739,57.5713,73111.473360374,0
+VAW.US,D,20100930,000000,58.0571,58.2184,56.9321,57.3687,63245.725849423,0
+VAW.US,D,20101001,000000,57.9607,58.1456,57.6766,58.008,60849.961972305,0
+VAW.US,D,20101004,000000,57.7601,57.944,56.9321,57.1996,53829.438284858,0
+VAW.US,D,20101005,000000,57.7601,58.9472,57.7601,58.7691,64062.278647948,0
+VAW.US,D,20101006,000000,58.898,59.4004,58.898,59.1744,59140.590547247,0
+VAW.US,D,20101007,000000,59.5451,59.5451,58.1712,58.7445,67866.418148924,0
+VAW.US,D,20101008,000000,58.8586,60.0545,58.8586,59.8774,82332.520405241,0
+VAW.US,D,20101011,000000,60.2255,60.2255,59.7083,59.8872,67840.996206255,0
+VAW.US,D,20101012,000000,59.7466,60.1596,59.068,59.9974,46326.914564409,0
+VAW.US,D,20101013,000000,60.378,61.2847,60.378,61.0338,74103.946002168,0
+VAW.US,D,20101014,000000,61.2207,61.2207,60.1518,60.5009,70302.857134312,0
+VAW.US,D,20101015,000000,61.2434,61.2434,59.9404,60.6946,71333.971128963,0
+VAW.US,D,20101018,000000,60.6868,60.9464,60.2826,60.848,83058.571087865,0
+VAW.US,D,20101019,000000,60.0386,60.3151,59.2332,59.5135,84234.081716875,0
+VAW.US,D,20101020,000000,59.7879,61.0988,59.7879,60.7349,75572.317410724,0
+VAW.US,D,20101021,000000,61.0811,61.2335,60.0249,60.6544,50490.01189587,0
+VAW.US,D,20101022,000000,60.8235,60.8235,60.081,60.3239,50266.298800383,0
+VAW.US,D,20101025,000000,61.0988,61.8461,60.9464,61.4165,114920.40027366,0
+VAW.US,D,20101026,000000,61.0251,61.4165,60.3957,61.2758,58850.780400821,0
+VAW.US,D,20101027,000000,60.9317,60.9317,60.0633,60.8313,73001.650568044,0
+VAW.US,D,20101028,000000,61.3751,61.3987,60.3465,60.6711,28779.67285662,0
+VAW.US,D,20101029,000000,60.5413,61.3358,60.5009,61.2138,51480.450782251,0
+VAW.US,D,20101101,000000,61.6731,61.9543,60.8235,61.1981,88723.596792205,0
+VAW.US,D,20101102,000000,61.9819,62.1028,61.5944,61.8137,78099.258512013,0
+VAW.US,D,20101103,000000,62.0242,62.0242,60.848,61.6731,94229.989574291,0
+VAW.US,D,20101104,000000,62.742,63.6734,62.6299,63.6734,140092.1910267,0
+VAW.US,D,20101105,000000,63.932,64.2988,63.6331,63.875,124580.73848784,0
+VAW.US,D,20101108,000000,63.7933,64.2368,63.5583,64.166,99235.061646946,0
+VAW.US,D,20101109,000000,64.5948,64.6912,62.7077,63.0912,121880.92817641,0
+VAW.US,D,20101110,000000,63.1315,63.5287,62.3615,63.5043,75546.895468054,0
+VAW.US,D,20101111,000000,63.0725,64.0451,63.0725,63.9929,75462.494618395,0
+VAW.US,D,20101112,000000,63.4137,63.4609,62.0547,62.5228,64716.131013392,0
+VAW.US,D,20101115,000000,62.7922,62.9112,62.0635,62.0714,41509.964867504,0
+VAW.US,D,20101116,000000,61.5944,61.5944,60.2668,60.7536,119851.24027373,0
+VAW.US,D,20101117,000000,60.6946,61.2925,60.5088,60.7693,74276.815212315,0
+VAW.US,D,20101118,000000,61.6406,62.4007,61.6259,61.9888,70776.72214566,0
+VAW.US,D,20101119,000000,61.9888,62.4371,61.5531,62.4007,108096.13398362,0
+VAW.US,D,20101122,000000,62.1756,62.7587,61.8619,62.6997,101154.9267573,0
+VAW.US,D,20101123,000000,61.9986,61.9986,61.2925,61.6987,56945.15157836,0
+VAW.US,D,20101124,000000,62.3054,62.806,62.2819,62.806,32261.462124554,0
+VAW.US,D,20101126,000000,61.9632,62.394,61.9632,62.1904,17398.777562603,0
+VAW.US,D,20101129,000000,61.8393,62.4451,60.9464,62.2906,54360.248447785,0
+VAW.US,D,20101130,000000,61.6633,62.7253,61.6564,62.2494,44248.416531799,0
+VAW.US,D,20101201,000000,63.1473,63.932,63.1473,63.932,55780.826604123,0
+VAW.US,D,20101202,000000,64.0539,64.9173,64.0539,64.7905,111322.68694716,0
+VAW.US,D,20101203,000000,64.6361,65.5252,64.6026,65.4041,96749.812531632,0
+VAW.US,D,20101206,000000,65.3963,65.6136,65.2586,65.5025,199661.90396621,0
+VAW.US,D,20101207,000000,66.4003,66.4653,65.4198,65.4691,147890.62615983,0
+VAW.US,D,20101208,000000,65.646,65.7454,64.6361,64.9331,117782.91101818,0
+VAW.US,D,20101209,000000,65.5025,65.5025,64.7816,65.1711,95960.715431191,0
+VAW.US,D,20101210,000000,65.4778,65.8515,65.0874,65.7671,93583.255352794,0
+VAW.US,D,20101213,000000,66.5281,66.5537,65.9637,65.9952,120131.89852078,0
+VAW.US,D,20101214,000000,66.2302,66.4249,65.8515,66.1171,112907.999292,0
+VAW.US,D,20101215,000000,65.9952,66.3255,65.589,65.6952,139358.00532243,0
+VAW.US,D,20101216,000000,65.947,66.2784,65.2586,66.2784,67301.034143967,0
+VAW.US,D,20101217,000000,66.417,66.8045,66.1889,66.7475,51775.345317211,0
+VAW.US,D,20101220,000000,67.135,67.1674,66.5921,66.9324,103017.84671608,0
+VAW.US,D,20101221,000000,67.3306,67.7653,67.1674,67.6709,119702.77612854,0
+VAW.US,D,20101222,000000,66.5665,66.5665,65.9863,66.1889,122513.42611001,0
+VAW.US,D,20101223,000000,66.2302,66.473,66.0345,66.3168,75342.503048997,0
+VAW.US,D,20101227,000000,65.8339,66.3255,65.7828,66.2784,74233.089470926,0
+VAW.US,D,20101228,000000,66.4249,66.6176,66.2214,66.4249,84519.824352474,0
+VAW.US,D,20101229,000000,66.6678,66.9324,66.5537,66.8123,124199.40934782,0
+VAW.US,D,20101230,000000,66.8606,67.1053,66.7386,66.839,85115.714688632,0
+VAW.US,D,20101231,000000,66.7179,67.0169,66.6452,66.836,77784.026422918,0
+VAW.US,D,20110103,000000,67.5037,68.0426,67.19,67.3522,232533.49271482,0
+VAW.US,D,20110104,000000,67.6355,67.6355,65.9558,66.8694,173741.69122099,0
+VAW.US,D,20110105,000000,66.5822,67.0474,66.2705,66.9805,153470.2341368,0
+VAW.US,D,20110106,000000,67.1497,67.3002,66.5134,66.7092,128535.37588942,0
+VAW.US,D,20110107,000000,66.8921,67.0474,65.9863,66.5616,223362.27267758,0
+VAW.US,D,20110110,000000,66.1889,66.7613,65.5496,66.6678,106325.74989617,0
+VAW.US,D,20110111,000000,67.0641,67.2825,66.7956,67.2166,59400.911240176,0
+VAW.US,D,20110112,000000,67.7221,68.0268,67.5519,67.9512,108679.8217873,0
+VAW.US,D,20110113,000000,68.0978,68.1449,67.3178,67.4408,153262.79108463,0
+VAW.US,D,20110114,000000,67.4408,67.603,66.9569,67.5598,99583.850700363,0
+VAW.US,D,20110118,000000,67.6108,68.0761,67.6108,68.0426,116100.9952912,0
+VAW.US,D,20110119,000000,67.9757,68.1232,66.2214,66.3168,122568.33750618,0
+VAW.US,D,20110120,000000,65.8515,65.8515,64.8545,65.3226,99118.120710669,0
+VAW.US,D,20110121,000000,65.646,66.0109,65.0874,65.1563,69623.582826199,0
+VAW.US,D,20110124,000000,65.347,66.2391,65.29,65.947,82741.305243357,0
+VAW.US,D,20110125,000000,65.7601,66.0669,65.3067,66.0669,93215.145622948,0
+VAW.US,D,20110126,000000,66.3502,67.6257,66.3502,67.5116,94343.879877448,0
+VAW.US,D,20110127,000000,67.6178,67.6178,66.6088,67.072,128272.00456337,0
+VAW.US,D,20110128,000000,67.1998,67.4093,65.9696,66.0434,102072.1504488,0
+VAW.US,D,20110131,000000,66.0886,67.131,66.0886,66.9658,126542.29558419,0
+VAW.US,D,20110201,000000,67.5656,68.8667,67.5598,68.7949,123861.80594918,0
+VAW.US,D,20110202,000000,68.786,69.0142,68.3651,68.5855,72818.612580828,0
+VAW.US,D,20110203,000000,68.7133,68.9542,67.8046,68.786,87716.887862516,0
+VAW.US,D,20110204,000000,68.8756,68.9965,68.2313,68.8284,143688.88747551,0
+VAW.US,D,20110207,000000,69.1824,69.677,69.0781,69.1971,180807.97440524,0
+VAW.US,D,20110208,000000,69.6859,69.6859,69.0309,69.5147,119119.08832487,0
+VAW.US,D,20110209,000000,69.379,69.379,68.5019,68.8116,116888.05863624,0
+VAW.US,D,20110210,000000,68.0761,69.441,68.0761,69.0781,149131.21696207,0
+VAW.US,D,20110211,000000,68.8991,69.6918,68.73,69.4981,43727.77514594,0
+VAW.US,D,20110214,000000,69.6505,70.3457,69.6505,70.2465,90929.204538159,0
+VAW.US,D,20110215,000000,70.1157,70.2985,69.4891,69.5728,80313.001279622,0
+VAW.US,D,20110216,000000,70.1667,70.5552,69.8963,70.4794,104904.15486212,0
+VAW.US,D,20110218,000000,71.2043,71.221,70.1599,70.4303,86671.53757997,0
+VAW.US,D,20110222,000000,69.5895,69.9907,67.9757,68.0761,166036.8088369,0
+VAW.US,D,20110223,000000,68.0761,68.2452,66.2528,67.485,199224.64655231,0
+VAW.US,D,20110224,000000,67.2913,67.96,66.3088,67.1752,96784.386373663,0
+VAW.US,D,20110225,000000,67.6542,68.3917,67.5863,68.3917,82816.554193657,0
+VAW.US,D,20110228,000000,68.7782,69.0781,68.3003,68.9316,103024.96486003,0
+VAW.US,D,20110301,000000,69.3456,69.4016,67.4408,67.5421,115334.26950031,0
+VAW.US,D,20110302,000000,67.249,68.1959,67.249,67.7298,58494.873203456,0
+VAW.US,D,20110303,000000,68.5786,69.1971,68.5687,69.1105,63891.443193213,0
+VAW.US,D,20110304,000000,69.141,69.3456,68.1715,68.7468,96177.310382729,0
+VAW.US,D,20110307,000000,68.7782,69.2158,67.1133,67.5116,124072.29963447,0
+VAW.US,D,20110308,000000,67.4408,68.4232,66.8045,68.1449,67288.831611486,0
+VAW.US,D,20110309,000000,67.899,68.0347,66.9491,67.1752,55358.822355819,0
+VAW.US,D,20110310,000000,66.3335,66.4563,65.356,65.5664,99645.880240475,0
+VAW.US,D,20110311,000000,65.001,66.6609,64.8622,66.4249,130860.97520478,0
+VAW.US,D,20110314,000000,66.003,66.9805,65.7925,66.5537,115283.42561498,0
+VAW.US,D,20110315,000000,64.1906,66.9008,64.1031,66.3915,113915.72509939,0
+VAW.US,D,20110316,000000,66.5616,66.5665,64.6203,65.1465,176591.99943303,0
+VAW.US,D,20110317,000000,66.3836,66.7543,65.9381,66.1093,65530.650056504,0
+VAW.US,D,20110318,000000,67.3719,67.3719,66.4318,66.5921,83193.815822863,0
+VAW.US,D,20110321,000000,67.6355,67.899,67.3178,67.839,65535.734445038,0
+VAW.US,D,20110322,000000,67.7121,67.9669,67.3306,67.6542,34691.799843703,0
+VAW.US,D,20110323,000000,67.6443,68.6641,67.249,68.4939,61920.734197519,0
+VAW.US,D,20110324,000000,69.0938,69.0938,68.253,68.8667,150305.71071337,0
+VAW.US,D,20110325,000000,69.0614,69.8708,68.9719,69.2965,68604.671364029,0
+VAW.US,D,20110328,000000,69.6357,69.7734,68.9542,68.9542,112092.46337118,0
+VAW.US,D,20110329,000000,69.0368,69.7096,68.5786,69.6672,68293.506785762,0
+VAW.US,D,20110330,000000,70.3457,70.6073,69.5955,70.4794,117631.39623987,0
+VAW.US,D,20110331,000000,70.5375,70.9634,70.4736,70.6879,131883.95417777,0
+VAW.US,D,20110401,000000,71.1896,71.3518,70.745,71.0685,93267.006385992,0
+VAW.US,D,20110404,000000,71.4639,71.7392,71.3036,71.5366,73836.50716529,0
+VAW.US,D,20110405,000000,71.5307,72.6873,71.3194,72.344,75061.844801932,0
+VAW.US,D,20110406,000000,72.8171,72.9694,71.6035,71.8277,78827.342950051,0
+VAW.US,D,20110407,000000,71.869,72.4137,71.4078,71.7392,58268.109474849,0
+VAW.US,D,20110408,000000,72.1925,72.2969,70.8659,71.211,69968.304368789,0
+VAW.US,D,20110411,000000,71.3999,71.4963,69.8618,70.2021,57983.383716958,0
+VAW.US,D,20110412,000000,69.5895,69.7577,68.9542,69.1824,279157.3355696,0
+VAW.US,D,20110413,000000,69.6357,69.8058,68.4379,69.0142,52945.771557687,0
+VAW.US,D,20110414,000000,68.5255,69.3377,68.5255,69.1824,69907.291706384,0
+VAW.US,D,20110415,000000,69.3289,69.7429,68.9542,69.618,81735.613191375,0
+VAW.US,D,20110418,000000,69.2158,69.2158,67.9924,68.6641,123060.50631625,0
+VAW.US,D,20110419,000000,68.908,69.7813,68.908,69.7813,36953.335863528,0
+VAW.US,D,20110420,000000,71.1973,71.1973,70.565,70.6564,121431.46823002,0
+VAW.US,D,20110421,000000,71.1275,71.4707,70.925,71.4569,66660.40118871,0
+VAW.US,D,20110425,000000,71.569,71.692,70.7194,71.1728,138336.04322714,0
+VAW.US,D,20110426,000000,71.5307,72.1925,71.28,71.925,53219.311660805,0
+VAW.US,D,20110427,000000,72.2083,72.2083,70.7528,72.0637,44782.277327847,0
+VAW.US,D,20110428,000000,72.0244,72.638,71.8277,72.1356,66856.658586115,0
+VAW.US,D,20110429,000000,72.1828,72.6135,72.0096,72.5034,85019.111306491,0
+VAW.US,D,20110502,000000,72.6696,72.9556,71.7805,71.9417,73204.009231688,0
+VAW.US,D,20110503,000000,71.7746,71.8867,70.5256,71.0351,81252.596280665,0
+VAW.US,D,20110504,000000,70.8748,70.9102,69.3052,69.7813,109850.24802777,0
+VAW.US,D,20110505,000000,69.2059,70.1343,68.73,69.1342,111417.25657388,0
+VAW.US,D,20110506,000000,70.27,70.6073,69.2965,69.6426,124888.852433,0
+VAW.US,D,20110509,000000,69.9495,70.8403,69.7497,70.6811,88499.883696718,0
+VAW.US,D,20110510,000000,70.9682,71.4412,70.5906,71.2446,66832.253521152,0
+VAW.US,D,20110511,000000,71.156,71.156,69.2236,69.4891,93839.508534896,0
+VAW.US,D,20110512,000000,69.2059,69.8708,68.5786,69.4891,112619.20602327,0
+VAW.US,D,20110513,000000,69.6259,69.796,68.3741,68.5687,116847.38352797,0
+VAW.US,D,20110516,000000,68.2677,69.5895,68.0514,68.2313,259903.77306988,0
+VAW.US,D,20110517,000000,67.9669,68.2373,67.1202,67.6178,228513.77514001,0
+VAW.US,D,20110518,000000,67.781,69.1027,67.6954,68.9887,78084.005346413,0
+VAW.US,D,20110519,000000,69.3702,69.677,68.7034,68.9807,46644.180408917,0
+VAW.US,D,20110520,000000,68.7545,68.9807,67.899,68.3387,48068.826076083,0
+VAW.US,D,20110523,000000,67.1674,67.7456,66.9175,67.5696,121079.62854349,0
+VAW.US,D,20110524,000000,67.8813,68.5786,67.4752,67.8046,53190.839085015,0
+VAW.US,D,20110525,000000,67.6257,69.0713,67.5598,68.7378,160010.79154666,0
+VAW.US,D,20110526,000000,68.5786,69.1342,68.2836,68.963,62625.430448302,0
+VAW.US,D,20110527,000000,69.2158,70.0753,69.2158,69.7272,71649.203218058,0
+VAW.US,D,20110531,000000,70.4874,70.7528,69.5314,70.5001,84339.836998378,0
+VAW.US,D,20110601,000000,70.2198,70.3968,68.3238,68.4153,204165.65532943,0
+VAW.US,D,20110602,000000,68.4575,69.1754,67.7653,68.3985,80407.57090635,0
+VAW.US,D,20110603,000000,67.2411,67.9039,67.1752,67.4004,72890.810898007,0
+VAW.US,D,20110606,000000,67.2411,67.7221,66.417,66.5537,99486.230440516,0
+VAW.US,D,20110607,000000,66.9648,67.5421,66.7219,66.8606,74506.629574043,0
+VAW.US,D,20110608,000000,66.6432,66.7219,65.947,66.1653,95105.521279808,0
+VAW.US,D,20110609,000000,66.3502,67.5263,66.3502,67.2067,45887.623395091,0
+VAW.US,D,20110610,000000,66.8045,67.0474,66.1171,66.3088,55684.223221982,0
+VAW.US,D,20110613,000000,66.4897,66.7306,65.3904,65.8339,97840.922310983,0
+VAW.US,D,20110614,000000,66.5055,67.3866,66.4476,66.9805,58224.38373346,0
+VAW.US,D,20110615,000000,66.4318,66.8213,65.4198,65.5664,84054.09436278,0
+VAW.US,D,20110616,000000,65.4278,65.7139,63.8837,64.7551,87081.339295794,0
+VAW.US,D,20110617,000000,65.4041,65.5339,64.5525,64.7157,36670.64386105,0
+VAW.US,D,20110620,000000,64.6106,65.4868,64.6106,65.3226,37958.011037804,0
+VAW.US,D,20110621,000000,65.9785,67.2548,65.8515,67.135,61299.42191869,0
+VAW.US,D,20110622,000000,66.8783,67.7121,66.839,66.9324,105023.12955381,0
+VAW.US,D,20110623,000000,65.8093,66.9894,65.1878,66.9894,80186.908443985,0
+VAW.US,D,20110624,000000,67.0799,67.3454,66.3088,66.4897,53543.69564926,0
+VAW.US,D,20110627,000000,66.481,66.8921,65.9204,66.6678,60292.712989002,0
+VAW.US,D,20110628,000000,66.9491,67.8046,66.8045,67.7888,84449.659790708,0
+VAW.US,D,20110629,000000,68.2836,69.0938,67.9757,68.7782,63064.72161762,0
+VAW.US,D,20110630,000000,69.0181,69.7911,68.7615,69.6426,90102.482962567,0
+VAW.US,D,20110701,000000,69.677,70.3968,69.1577,70.3624,39666.365585155,0
+VAW.US,D,20110705,000000,70.2838,70.7125,70.1157,70.4794,52221.754630476,0
+VAW.US,D,20110706,000000,70.2985,70.9327,69.9572,70.6407,34844.331499716,0
+VAW.US,D,20110707,000000,71.3281,71.9821,71.3281,71.6409,88067.710671347,0
+VAW.US,D,20110708,000000,70.7194,71.2367,70.4047,71.2043,59646.995645212,0
+VAW.US,D,20110711,000000,70.1343,70.3054,69.2236,69.5561,50685.252415567,0
+VAW.US,D,20110712,000000,69.2473,69.9652,69.2375,69.3142,58767.396428867,0
+VAW.US,D,20110713,000000,69.7429,70.6732,69.7429,69.9347,40242.935244886,0
+VAW.US,D,20110714,000000,70.0753,70.4539,68.9453,69.0938,66739.717649837,0
+VAW.US,D,20110715,000000,69.4981,69.7577,69.1027,69.7429,40014.137760865,0
+VAW.US,D,20110718,000000,69.5059,69.7577,68.7133,68.9965,49495.505498661,0
+VAW.US,D,20110719,000000,69.5561,70.099,69.5561,70.0419,24128.474225916,0
+VAW.US,D,20110720,000000,70.3811,70.3811,69.8708,70.2465,30958.841782198,0
+VAW.US,D,20110721,000000,70.448,71.2043,70.2542,71.1335,72571.511298086,0
+VAW.US,D,20110722,000000,71.1335,71.3361,70.7528,71.0007,46312.678276514,0
+VAW.US,D,20110725,000000,70.2838,71.1639,70.1599,70.7607,70668.933108745,0
+VAW.US,D,20110726,000000,70.7607,70.7607,69.9652,70.1412,48111.534939766,0
+VAW.US,D,20110727,000000,69.7813,70.099,68.4575,68.609,67159.688142729,0
+VAW.US,D,20110728,000000,68.5687,69.4164,68.3464,68.3818,76102.110695944,0
+VAW.US,D,20110729,000000,67.424,68.3651,66.9569,67.9286,81922.718689417,0
+VAW.US,D,20110801,000000,69.2699,69.2699,67.1202,67.6954,100367.86341227,0
+VAW.US,D,20110802,000000,67.2411,67.6108,65.4926,65.4926,111674.52663369,0
+VAW.US,D,20110803,000000,65.5419,65.9558,63.9153,65.6884,134967.12738466,0
+VAW.US,D,20110804,000000,64.8465,64.8465,60.9464,60.9798,264095.34297712,0
+VAW.US,D,20110805,000000,61.8992,62.3054,58.8655,60.7349,123221.17299392,0
+VAW.US,D,20110808,000000,58.3797,59.4811,55.6527,56.0441,286844.93103267,0
+VAW.US,D,20110809,000000,56.8751,59.5135,55.9575,59.5135,130033.23675148,0
+VAW.US,D,20110810,000000,58.2922,59.7545,57.4091,57.5566,96685.749236107,0
+VAW.US,D,20110811,000000,58.1879,61.2276,57.9293,60.4429,134669.18221658,0
+VAW.US,D,20110812,000000,61.3417,61.5118,60.5186,61.0034,94053.052853315,0
+VAW.US,D,20110815,000000,61.5865,62.1334,61.2925,62.1186,57005.147363058,0
+VAW.US,D,20110816,000000,61.3269,61.9062,60.612,61.0988,80341.473855412,0
+VAW.US,D,20110817,000000,61.5865,62.1588,60.8382,61.0988,60435.075867947,0
+VAW.US,D,20110818,000000,59.1477,59.5912,57.1682,57.5566,60593.708790202,0
+VAW.US,D,20110819,000000,56.7541,58.3551,56.6243,56.6243,71643.101951817,0
+VAW.US,D,20110822,000000,58.0708,58.0708,56.4877,56.6165,90520.419700043,0
+VAW.US,D,20110823,000000,56.999,58.478,56.642,58.4545,56607.548179717,0
+VAW.US,D,20110824,000000,58.243,59.3916,58.1309,59.3602,48137.973760143,0
+VAW.US,D,20110825,000000,59.6916,59.8774,58.5243,58.6786,52978.311644303,0
+VAW.US,D,20110826,000000,58.3157,60.0987,57.417,60.081,45862.201452421,0
+VAW.US,D,20110829,000000,60.9542,62.1835,60.7349,62.1835,127131.06777639,0
+VAW.US,D,20110830,000000,61.8039,63.041,61.7292,62.6939,68337.232527152,0
+VAW.US,D,20110831,000000,63.2426,63.7176,62.2455,62.7577,133090.98801569,0
+VAW.US,D,20110901,000000,62.6614,63.2938,61.7292,61.8393,36098.141712146,0
+VAW.US,D,20110902,000000,60.5423,60.9404,60.0131,60.3032,28932.204512634,0
+VAW.US,D,20110906,000000,58.2833,60.0898,58.2833,60.0545,42173.986010015,0
+VAW.US,D,20110907,000000,60.9542,61.7961,60.7271,61.7961,51890.252498074,0
+VAW.US,D,20110908,000000,61.3987,62.0458,60.8176,61.0251,39817.880363462,0
+VAW.US,D,20110909,000000,59.9492,60.3858,58.8921,59.2628,27082.503964044,0
+VAW.US,D,20110912,000000,58.4298,59.4732,57.587,58.7111,42082.467016407,0
+VAW.US,D,20110913,000000,58.898,59.9747,58.5243,59.7545,61233.324867752,0
+VAW.US,D,20110914,000000,60.1134,61.3014,59.1576,60.6208,46012.699353022,0
+VAW.US,D,20110915,000000,61.3014,61.5118,60.5667,61.4706,26664.567226566,0
+VAW.US,D,20110916,000000,61.8461,61.973,61.1411,61.6633,41454.036593633,0
+VAW.US,D,20110919,000000,60.4862,60.8973,59.8971,60.6946,36604.546810112,0
+VAW.US,D,20110920,000000,60.433,61.3083,59.7967,59.8134,48011.880924504,0
+VAW.US,D,20110921,000000,59.7397,59.7397,57.1514,57.1514,55156.463692175,0
+VAW.US,D,20110922,000000,55.5554,55.5554,53.1706,54.0861,163710.19264383,0
+VAW.US,D,20110923,000000,53.6564,54.5866,53.3732,53.802,98317.837955452,0
+VAW.US,D,20110926,000000,54.335,55.4128,53.143,55.4128,49529.062462985,0
+VAW.US,D,20110927,000000,56.8584,57.8399,56.3312,56.5673,47845.112980596,0
+VAW.US,D,20110928,000000,56.7286,56.7286,53.977,54.0547,50833.716560754,0
+VAW.US,D,20110929,000000,55.2731,55.337,53.1116,54.0547,37571.597509237,0
+VAW.US,D,20110930,000000,53.2925,53.5463,52.1429,52.1685,108120.53904859,0
+VAW.US,D,20111003,000000,51.6149,52.9189,50.5086,50.5086,105891.54311538,0
+VAW.US,D,20111004,000000,49.5861,52.4429,49.0186,52.4261,108312.72893516,0
+VAW.US,D,20111005,000000,52.8638,54.627,52.2718,54.4401,120605.76353214,0
+VAW.US,D,20111006,000000,54.8257,55.9575,54.3497,55.9369,116448.76746692,0
+VAW.US,D,20111007,000000,56.1847,56.1946,54.3192,54.9359,30446.335417994,0
+VAW.US,D,20111010,000000,56.0264,57.2635,56.0264,57.2635,56084.873038443,0
+VAW.US,D,20111011,000000,56.6342,57.8556,56.5761,57.4592,38038.344376638,0
+VAW.US,D,20111012,000000,57.9913,58.9639,57.8476,58.2184,38050.546909118,0
+VAW.US,D,20111013,000000,57.7011,58.0641,56.9252,57.9293,50233.758713767,0
+VAW.US,D,20111014,000000,58.7514,59.434,58.3885,59.3513,38407.47098419,0
+VAW.US,D,20111017,000000,58.9285,58.9972,57.2635,57.3304,59633.776235023,0
+VAW.US,D,20111018,000000,57.2301,59.1821,56.3646,58.8655,82539.963457419,0
+VAW.US,D,20111019,000000,58.6874,58.6874,56.9725,57.1033,48626.075059386,0
+VAW.US,D,20111020,000000,57.0776,57.7828,56.3903,57.6037,55475.763292096,0
+VAW.US,D,20111021,000000,58.4712,59.1744,58.3885,59.1744,113789.63226375,0
+VAW.US,D,20111024,000000,59.4732,60.8883,59.4173,60.8176,75136.076874525,0
+VAW.US,D,20111025,000000,60.5943,60.6621,59.1408,59.2068,60167.637031071,0
+VAW.US,D,20111026,000000,60.0731,60.7536,58.7514,60.3957,35481.913821852,0
+VAW.US,D,20111027,000000,62.4904,64.4336,62.1904,63.7609,200233.3892374,0
+VAW.US,D,20111028,000000,63.0646,64.4503,63.0646,64.23,228662.23928519,0
+VAW.US,D,20111031,000000,62.6427,62.7991,61.5266,61.5266,68532.47304685,0
+VAW.US,D,20111101,000000,58.8655,60.5667,58.4387,59.7712,71339.055517497,0
+VAW.US,D,20111102,000000,61.1499,61.6486,60.378,61.2522,29444.710876839,0
+VAW.US,D,20111103,000000,62.0635,62.7667,60.8559,62.6614,68710.426645532,0
+VAW.US,D,20111104,000000,61.9809,62.7332,61.4941,62.6015,29534.196115034,0
+VAW.US,D,20111107,000000,62.5473,63.0814,61.681,62.9614,61810.911405189,0
+VAW.US,D,20111108,000000,63.4285,63.7677,62.4834,63.6734,65389.304055264,0
+VAW.US,D,20111109,000000,61.7961,62.2405,60.494,60.7448,58048.46389019,0
+VAW.US,D,20111110,000000,61.7213,61.7616,60.3711,61.3358,96757.947553287,0
+VAW.US,D,20111111,000000,62.1254,62.9938,62.039,62.7342,77443.372391156,0
+VAW.US,D,20111114,000000,62.1756,62.7834,61.7065,62.1028,51564.851631912,0
+VAW.US,D,20111115,000000,61.8777,62.6132,61.3673,62.2906,68282.321130987,0
+VAW.US,D,20111116,000000,61.384,62.1756,60.8883,60.9464,128500.80204739,0
+VAW.US,D,20111117,000000,60.7349,60.9542,58.8655,59.1408,75497.068460424,0
+VAW.US,D,20111118,000000,59.8449,60.0633,59.0603,59.425,63133.869301679,0
+VAW.US,D,20111121,000000,58.122,58.6324,57.6598,58.4062,99025.584839354,0
+VAW.US,D,20111122,000000,58.2136,58.7613,57.7335,57.9844,44010.467148418,0
+VAW.US,D,20111123,000000,57.2635,57.3107,56.2565,56.3726,176655.04585085,0
+VAW.US,D,20111125,000000,56.0696,56.7708,55.9201,55.9842,217281.34399118,0
+VAW.US,D,20111128,000000,57.953,58.4712,57.6293,58.0975,239891.61980091,0
+VAW.US,D,20111129,000000,58.1879,58.7613,57.9844,58.2745,89704.883779225,0
+VAW.US,D,20111130,000000,60.494,61.859,60.4182,61.859,90782.774148387,0
+VAW.US,D,20111201,000000,61.7537,62.394,61.206,61.4165,90245.862719219,0
+VAW.US,D,20111202,000000,62.2886,62.4097,61.0201,61.1382,121794.49357134,0
+VAW.US,D,20111205,000000,62.1254,62.4371,61.3269,61.6898,60589.641279374,0
+VAW.US,D,20111206,000000,61.7312,62.6182,61.3525,62.1264,81713.241881827,0
+VAW.US,D,20111207,000000,61.7734,62.2956,61.3436,62.0832,107908.01160788,0
+VAW.US,D,20111208,000000,61.2847,61.6259,59.9886,60.0721,61396.025300833,0
+VAW.US,D,20111209,000000,59.722,61.3525,59.6069,61.0635,53725.716758768,0
+VAW.US,D,20111212,000000,60.1754,60.1754,59.1821,59.6699,68190.802137379,0
+VAW.US,D,20111213,000000,60.1134,60.6917,58.2341,58.6167,49694.813529186,0
+VAW.US,D,20111214,000000,58.1033,58.4849,57.5409,57.8556,79605.25439572,0
+VAW.US,D,20111215,000000,58.6786,58.7613,57.8132,58.2833,85433.997410848,0
+VAW.US,D,20111216,000000,58.7829,59.4761,58.3443,58.9048,52779.003613779,0
+VAW.US,D,20111219,000000,59.0455,59.1614,57.4917,57.6333,74318.507198293,0
+VAW.US,D,20111220,000000,58.601,60.0377,58.601,59.9532,68192.835892793,0
+VAW.US,D,20111221,000000,60.0377,60.3347,59.2912,60.1282,66482.447590028,0
+VAW.US,D,20111222,000000,60.3514,60.8716,60.1704,60.6818,80581.456994205,0
+VAW.US,D,20111223,000000,60.7084,61.1726,60.7084,61.1726,37136.373850745,0
+VAW.US,D,20111227,000000,61.1382,61.4272,60.9404,61.1382,48625.058181678,0
+VAW.US,D,20111228,000000,61.1636,61.2934,59.6846,59.7151,98896.441370596,0
+VAW.US,D,20111229,000000,59.6679,60.5353,59.6424,60.4694,88555.81197059,0
+VAW.US,D,20111230,000000,60.1606,60.7516,60.1606,60.4606,40767.644141571,0
+VAW.US,D,20120103,000000,61.8432,62.4184,61.6338,62.1364,58123.71284049,0
+VAW.US,D,20120104,000000,62.0163,62.684,61.8432,62.6015,77834.870308256,0
+VAW.US,D,20120105,000000,62.3428,62.9387,61.7734,62.7155,85416.710489833,0
+VAW.US,D,20120106,000000,62.684,62.9564,62.385,62.6653,39445.703122788,0
+VAW.US,D,20120109,000000,62.9387,63.046,62.5178,62.8256,137086.30052554,0
+VAW.US,D,20120110,000000,63.9634,64.2988,63.7333,64.0746,147728.94260445,0
+VAW.US,D,20120111,000000,63.8307,64.7167,63.7509,64.6096,79686.60461226,0
+VAW.US,D,20120112,000000,64.8583,65.6176,64.5338,65.5605,63944.320833964,0
+VAW.US,D,20120113,000000,65.1198,65.1819,64.4955,65.1041,51484.518293078,0
+VAW.US,D,20120117,000000,66.0492,66.1397,65.2536,65.4788,55408.649363451,0
+VAW.US,D,20120118,000000,65.2143,66.3796,65.2143,66.3108,58851.797278527,0
+VAW.US,D,20120119,000000,66.3954,66.535,65.9735,66.4052,83320.925536208,0
+VAW.US,D,20120120,000000,66.0984,66.471,66.0315,66.2401,46120.488389937,0
+VAW.US,D,20120123,000000,66.303,66.7042,66.0571,66.2636,110307.84299582,0
+VAW.US,D,20120124,000000,65.7188,66.4623,65.4788,66.4357,35091.432782458,0
+VAW.US,D,20120125,000000,66.1957,67.5548,65.7719,67.425,49784.298767381,0
+VAW.US,D,20120126,000000,67.6325,68.3898,66.9658,67.2381,81190.566740553,0
+VAW.US,D,20120127,000000,67.2893,67.902,67.1173,67.7741,71490.570295803,0
+VAW.US,D,20120130,000000,67.008,67.8941,66.6855,67.609,63806.025465845,0
+VAW.US,D,20120131,000000,68.0337,68.3051,67.0493,67.6787,440458.54492613,0
+VAW.US,D,20120201,000000,68.1154,68.9916,68.1154,68.553,189635.48977759,0
+VAW.US,D,20120202,000000,68.7271,69.0349,68.2629,68.3621,79966.245981619,0
+VAW.US,D,20120203,000000,69.1892,69.5217,68.9385,69.3731,72400.67584335,0
+VAW.US,D,20120206,000000,69.1165,69.1558,68.7271,69.1253,54996.813892214,0
+VAW.US,D,20120207,000000,69.0751,69.3229,68.4144,68.9257,150834.48712088,0
+VAW.US,D,20120208,000000,69.1165,69.446,68.5883,68.9749,59628.69184649,0
+VAW.US,D,20120209,000000,69.205,69.2236,68.5806,69.0349,95274.322979129,0
+VAW.US,D,20120210,000000,67.9727,68.0259,67.5548,67.8075,72854.203300564,0
+VAW.US,D,20120213,000000,68.3051,68.3808,67.9817,68.1459,83620.9044597,0
+VAW.US,D,20120214,000000,67.9413,67.9413,66.7652,67.2992,246555.21941328,0
+VAW.US,D,20120215,000000,67.6787,67.7121,67.0169,67.1634,55687.273855101,0
+VAW.US,D,20120216,000000,67.1537,68.4655,66.9658,68.3808,70711.641972429,0
+VAW.US,D,20120217,000000,68.7772,68.7772,68.2413,68.4301,52551.223007465,0
+VAW.US,D,20120221,000000,68.7358,69.2236,68.3898,68.6444,63403.341893969,0
+VAW.US,D,20120222,000000,68.5619,68.7929,68.0898,68.3808,58481.653793268,0
+VAW.US,D,20120223,000000,68.2246,68.7438,67.9325,68.6189,54142.636618539,0
+VAW.US,D,20120224,000000,68.7191,68.9572,68.4714,68.5883,37791.243093895,0
+VAW.US,D,20120227,000000,68.0978,68.8018,67.7368,68.6189,57587.818289029,0
+VAW.US,D,20120228,000000,68.7772,69.0918,68.5186,68.7615,67403.73879235,0
+VAW.US,D,20120229,000000,68.909,69.0751,67.4024,67.5903,65614.034028458,0
+VAW.US,D,20120301,000000,67.8764,68.5883,67.8764,68.255,75826.536837413,0
+VAW.US,D,20120302,000000,68.2069,68.6347,67.6876,67.956,46544.526393655,0
+VAW.US,D,20120305,000000,67.8587,67.8587,66.5036,66.9166,73447.043003603,0
+VAW.US,D,20120306,000000,66.0729,66.0729,65.0619,65.354,86486.465837341,0
+VAW.US,D,20120307,000000,65.5605,65.8732,65.2536,65.6598,23822.394036183,0
+VAW.US,D,20120308,000000,66.1889,66.9727,66.1298,66.8674,32119.099245609,0
+VAW.US,D,20120309,000000,66.8911,67.5903,66.774,67.0916,61034.016837228,0
+VAW.US,D,20120312,000000,67.0916,67.3375,66.535,66.6452,44340.952403114,0
+VAW.US,D,20120313,000000,67.0002,67.9325,66.9658,67.9256,44715.163399199,0
+VAW.US,D,20120314,000000,67.8075,67.9187,67.3178,67.5381,71735.637823132,0
+VAW.US,D,20120315,000000,67.7466,68.0671,67.425,68.0671,35143.293545502,0
+VAW.US,D,20120316,000000,68.1232,68.5097,68.0898,68.2069,72956.907948947,0
+VAW.US,D,20120319,000000,68.1232,69.0565,68.0259,68.553,449742.63838882,0
+VAW.US,D,20120320,000000,68.1154,68.2481,67.5292,68.1232,92891.778512199,0
+VAW.US,D,20120321,000000,68.1812,68.4065,67.8686,68.1232,28381.056795572,0
+VAW.US,D,20120322,000000,67.5469,67.5469,66.5734,66.9491,71288.21163216,0
+VAW.US,D,20120323,000000,67.0002,67.8075,66.5262,67.7466,88486.66428653,0
+VAW.US,D,20120326,000000,68.4714,68.6189,68.0504,68.5806,491728.50202308,0
+VAW.US,D,20120327,000000,68.7438,69.1253,68.4369,68.4714,79766.937951094,0
+VAW.US,D,20120328,000000,68.3721,68.3898,67.0828,67.5843,33166.483283567,0
+VAW.US,D,20120329,000000,67.131,67.7466,66.7503,67.6876,40741.205321196,0
+VAW.US,D,20120330,000000,68.0594,68.2246,67.5234,67.966,47726.138288906,0
+VAW.US,D,20120402,000000,67.8587,69.1401,67.7908,68.8411,94937.736458193,0
+VAW.US,D,20120403,000000,68.8499,68.8499,67.8686,68.3721,96244.424311376,0
+VAW.US,D,20120404,000000,67.4987,67.6423,67.0002,67.4624,111593.17641716,0
+VAW.US,D,20120405,000000,67.5381,68.017,66.8006,66.9314,63477.573966562,0
+VAW.US,D,20120409,000000,66.0571,66.2803,65.8093,66.0139,69156.835958798,0
+VAW.US,D,20120410,000000,65.8998,65.9588,64.4011,64.5584,188999.94121087,0
+VAW.US,D,20120411,000000,65.3127,65.6598,65.0884,65.2616,146755.79063909,0
+VAW.US,D,20120412,000000,65.3954,67.2136,65.3954,67.0562,115371.89397546,0
+VAW.US,D,20120413,000000,66.7179,67.008,66.3187,66.4623,301325.26957689,0
+VAW.US,D,20120416,000000,66.8674,66.9805,66.0788,66.5822,111607.41270505,0
+VAW.US,D,20120417,000000,67.0562,67.9187,66.9491,67.5292,95090.268114207,0
+VAW.US,D,20120418,000000,67.2726,67.5234,67.0493,67.2047,43793.872196879,0
+VAW.US,D,20120419,000000,67.425,67.6158,66.6186,66.9805,72343.730691772,0
+VAW.US,D,20120420,000000,67.425,67.5292,67.0916,67.0916,39724.32761444,0
+VAW.US,D,20120423,000000,66.181,66.181,65.4278,66.1397,44450.775195443,0
+VAW.US,D,20120424,000000,66.1564,66.4623,65.8015,66.1161,38148.167168967,0
+VAW.US,D,20120425,000000,67.2539,67.6944,67.008,67.6699,65066.953822224,0
+VAW.US,D,20120426,000000,67.0916,67.8587,67.0002,67.662,51786.530971985,0
+VAW.US,D,20120427,000000,67.956,68.1812,67.5903,68.0259,38359.677731972,0
+VAW.US,D,20120430,000000,67.7525,67.783,67.0916,67.3788,49881.919027229,0
+VAW.US,D,20120501,000000,67.425,68.2884,67.2471,67.6699,38522.378165053,0
+VAW.US,D,20120502,000000,67.2893,67.4348,66.8764,67.3178,32853.284949887,0
+VAW.US,D,20120503,000000,67.4348,67.4348,66.4623,66.5921,59661.231933106,0
+VAW.US,D,20120504,000000,66.2214,66.2311,65.2783,65.4611,44656.184492207,0
+VAW.US,D,20120507,000000,65.0974,65.6923,64.9675,65.3627,64443.607787981,0
+VAW.US,D,20120508,000000,64.8583,65.1298,63.8927,65.0619,56584.15999246,0
+VAW.US,D,20120509,000000,63.933,65.296,63.933,64.6361,71166.186307348,0
+VAW.US,D,20120510,000000,65.2301,65.3804,64.3932,64.5338,57683.404793465,0
+VAW.US,D,20120511,000000,64.3047,64.9144,64.0392,64.4011,39137.589177642,0
+VAW.US,D,20120514,000000,63.6261,63.9398,63.219,63.3882,91927.778446194,0
+VAW.US,D,20120515,000000,63.3793,63.5927,62.3783,62.5178,235463.11738798,0
+VAW.US,D,20120516,000000,62.7577,63.2957,61.6486,61.6908,63973.81028746,0
+VAW.US,D,20120517,000000,61.7822,61.859,60.1606,60.1606,54542.269557294,0
+VAW.US,D,20120518,000000,60.3435,60.7665,59.5578,59.7151,85155.372919196,0
+VAW.US,D,20120521,000000,59.9217,61.74,59.9217,61.6092,68758.21989775,0
+VAW.US,D,20120522,000000,61.7488,62.1952,60.8303,61.205,41345.23067901,0
+VAW.US,D,20120523,000000,60.7418,61.9976,59.9364,61.8747,68396.211434144,0
+VAW.US,D,20120524,000000,62.3349,62.3516,61.4853,62.2199,27951.934403321,0
+VAW.US,D,20120525,000000,62.2455,62.4184,61.8255,62.0075,28025.149598207,0
+VAW.US,D,20120529,000000,62.922,63.4344,62.5091,63.1561,34485.373669231,0
+VAW.US,D,20120530,000000,62.7991,62.7991,61.9052,61.9721,37907.167152466,0
+VAW.US,D,20120531,000000,61.9052,61.9622,60.8235,61.5679,33971.850427319,0
+VAW.US,D,20120601,000000,59.9285,60.904,59.9285,60.2777,70297.772745779,0
+VAW.US,D,20120604,000000,60.3268,60.4085,59.2225,60.2363,126105.03817027,0
+VAW.US,D,20120605,000000,59.9807,60.904,59.9807,60.847,55945.560792618,0
+VAW.US,D,20120606,000000,61.4587,62.2455,61.4587,62.2455,28757.301547072,0
+VAW.US,D,20120607,000000,63.2062,63.6852,62.3683,62.3783,25534.81609436,0
+VAW.US,D,20120608,000000,62.2199,62.9062,61.7312,62.7991,31788.613990912,0
+VAW.US,D,20120611,000000,63.4589,63.511,61.5512,61.5679,41111.348806455,0
+VAW.US,D,20120612,000000,61.8491,62.6997,61.5345,62.6997,47565.471611238,0
+VAW.US,D,20120613,000000,62.4913,62.742,61.5767,61.7734,48237.627775405,0
+VAW.US,D,20120614,000000,61.9111,62.3428,61.56,62.1628,40594.774931423,0
+VAW.US,D,20120615,000000,62.4608,63.0223,62.2642,62.982,64584.95378922,0
+VAW.US,D,20120618,000000,62.4007,63.4255,62.4007,63.2514,116168.10921985,0
+VAW.US,D,20120619,000000,63.6921,64.8986,63.6921,64.6096,104832.97342264,0
+VAW.US,D,20120620,000000,64.4276,64.9803,63.9801,64.3854,47008.222627937,0
+VAW.US,D,20120621,000000,64.2536,64.2536,62.1048,62.1364,67579.658635619,0
+VAW.US,D,20120622,000000,62.4007,62.684,61.8255,62.5759,28962.710843836,0
+VAW.US,D,20120625,000000,61.7085,61.8088,61.2847,61.7006,30511.415591226,0
+VAW.US,D,20120626,000000,61.7567,62.1048,61.3771,61.859,43740.994556127,0
+VAW.US,D,20120627,000000,62.1048,62.5512,62.039,62.4184,24352.187321403,0
+VAW.US,D,20120628,000000,62.0075,62.5178,61.5433,62.5178,27790.250847946,0
+VAW.US,D,20120629,000000,64.048,64.2899,63.6575,64.2801,72541.004966883,0
+VAW.US,D,20120702,000000,64.347,64.347,63.4678,64.2536,118021.87727927,0
+VAW.US,D,20120703,000000,64.4541,65.3717,64.4276,65.1819,34228.103609421,0
+VAW.US,D,20120705,000000,64.9803,65.5122,64.6922,65.2301,25185.010163237,0
+VAW.US,D,20120706,000000,64.4709,64.4807,64.0392,64.4011,39378.589194142,0
+VAW.US,D,20120709,000000,64.3932,64.3932,63.7333,63.933,47404.804933571,0
+VAW.US,D,20120710,000000,64.518,64.518,62.6595,63.0056,46601.471545233,0
+VAW.US,D,20120711,000000,63.0056,63.1059,62.394,62.8069,79632.710093802,0
+VAW.US,D,20120712,000000,62.1364,62.8158,61.5089,62.4381,103647.29401656,0
+VAW.US,D,20120713,000000,62.742,63.7509,62.742,63.5838,34270.812473105,0
+VAW.US,D,20120716,000000,63.394,63.5504,62.8817,63.3448,34592.145828441,0
+VAW.US,D,20120717,000000,63.6575,64.163,63.2957,64.0834,39029.800140725,0
+VAW.US,D,20120718,000000,63.7983,64.5839,63.7983,64.3854,36521.162838156,0
+VAW.US,D,20120719,000000,64.6607,65.2143,64.4374,65.0884,104608.24344945,0
+VAW.US,D,20120720,000000,64.7669,64.7669,64.4187,64.5427,56356.379386148,0
+VAW.US,D,20120723,000000,63.4255,63.6428,62.9132,63.52,29114.225622143,0
+VAW.US,D,20120724,000000,63.4521,63.575,62.1264,62.5345,26604.571441868,0
+VAW.US,D,20120725,000000,62.9062,62.9741,62.2041,62.5345,31884.200495347,0
+VAW.US,D,20120726,000000,63.2868,63.4176,62.4854,62.9476,28865.090583988,0
+VAW.US,D,20120727,000000,63.2426,64.4374,63.164,64.2801,50363.919060232,0
+VAW.US,D,20120730,000000,64.1798,64.5584,63.9634,64.2703,39276.901423466,0
+VAW.US,D,20120731,000000,64.0746,64.2703,63.7659,63.9004,52863.404463439,0
+VAW.US,D,20120801,000000,64.0903,64.4541,63.6164,63.6261,64328.700607118,0
+VAW.US,D,20120802,000000,63.219,63.6498,62.5512,63.0145,81342.081518859,0
+VAW.US,D,20120803,000000,64.2703,64.6184,63.9704,64.2703,32456.702644252,0
+VAW.US,D,20120806,000000,64.6361,65.3451,64.5839,65.0413,61848.535880339,0
+VAW.US,D,20120807,000000,65.2536,65.9656,65.2536,65.651,30526.668756827,0
+VAW.US,D,20120808,000000,65.4701,66.0492,65.3954,65.8093,24772.157814293,0
+VAW.US,D,20120809,000000,65.7267,66.3629,65.6421,66.0984,35170.749243584,0
+VAW.US,D,20120810,000000,65.6687,66.2214,65.6687,66.1957,20237.900119867,0
+VAW.US,D,20120813,000000,65.9981,66.1564,65.4444,65.7719,16140.899839345,0
+VAW.US,D,20120814,000000,66.0394,66.1889,65.3196,65.4945,69203.612333309,0
+VAW.US,D,20120815,000000,65.3284,65.8525,65.3127,65.824,21517.132274966,0
+VAW.US,D,20120816,000000,65.7916,66.8911,65.7916,66.7839,60368.978817008,0
+VAW.US,D,20120817,000000,66.8831,66.9491,66.6018,66.8587,40079.217934097,0
+VAW.US,D,20120820,000000,66.5527,66.7839,66.2459,66.7426,36438.79574391,0
+VAW.US,D,20120821,000000,66.8831,67.5381,66.5439,66.7346,36620.816853419,0
+VAW.US,D,20120822,000000,66.6186,67.188,66.1722,67.188,45338.509433442,0
+VAW.US,D,20120823,000000,67.188,67.188,66.1957,66.2548,23942.38560558,0
+VAW.US,D,20120824,000000,65.9489,66.2882,65.8015,66.1485,38118.677715472,0
+VAW.US,D,20120827,000000,66.3442,66.3442,65.711,65.7661,56038.096663933,0
+VAW.US,D,20120828,000000,65.5831,65.9076,65.527,65.6343,27996.677022418,0
+VAW.US,D,20120829,000000,65.6854,65.9588,65.354,65.8595,14995.895541538,0
+VAW.US,D,20120830,000000,65.6096,65.6096,65.2065,65.2369,22387.57959195,0
+VAW.US,D,20120831,000000,65.7661,66.1298,65.4111,66.0139,19995.883225658,0
+VAW.US,D,20120904,000000,65.9421,65.9421,64.9586,65.3373,46675.703617826,0
+VAW.US,D,20120905,000000,65.2065,65.6263,65.2065,65.5202,36935.032064806,0
+VAW.US,D,20120906,000000,65.9656,67.1959,65.9656,67.1173,46112.353368284,0
+VAW.US,D,20120907,000000,67.5843,68.4468,67.5843,68.4065,63842.633063288,0
+VAW.US,D,20120910,000000,68.1379,68.9385,68.1379,68.3444,142377.1152338,0
+VAW.US,D,20120911,000000,68.4301,68.9749,68.2884,68.5442,40982.205337697,0
+VAW.US,D,20120912,000000,68.6041,68.8844,68.0594,68.5186,39906.348723949,0
+VAW.US,D,20120913,000000,68.4872,70.5286,68.322,70.2159,59499.548377732,0
+VAW.US,D,20120914,000000,70.6879,71.5543,70.6712,71.0951,87212.516519965,0
+VAW.US,D,20120917,000000,70.9141,70.9141,69.8177,69.9986,42575.652704185,0
+VAW.US,D,20120918,000000,69.7911,69.9268,69.3967,69.737,79291.039184332,0
+VAW.US,D,20120919,000000,69.8412,70.3968,69.8412,70.2159,38411.538495017,0
+VAW.US,D,20120920,000000,69.6092,70.094,69.205,70.0173,30655.812225586,0
+VAW.US,D,20120921,000000,70.6122,70.801,69.7439,69.7833,34204.715422166,0
+VAW.US,D,20120924,000000,69.2375,69.7911,69.2375,69.5217,48265.083473486,0
+VAW.US,D,20120925,000000,69.6515,69.7911,68.3621,68.3621,37320.428715668,0
+VAW.US,D,20120926,000000,68.2146,68.4065,67.5469,68.0671,37861.407655662,0
+VAW.US,D,20120927,000000,68.5883,69.0269,68.1645,68.9385,38792.867635051,0
+VAW.US,D,20120928,000000,68.5883,68.6789,68.255,68.5353,54704.969990375,0
+VAW.US,D,20121001,000000,68.9178,69.3673,68.4872,68.6592,40481.901505973,0
+VAW.US,D,20121002,000000,68.9001,68.9178,67.9984,68.3721,43088.15906839,0
+VAW.US,D,20121003,000000,68.4144,68.4714,67.8853,68.0978,37578.715653184,0
+VAW.US,D,20121004,000000,68.6347,69.1401,68.4939,68.9749,36745.892811351,0
+VAW.US,D,20121005,000000,69.2875,69.8944,69.0418,69.2236,40946.614617961,0
+VAW.US,D,20121008,000000,68.8667,69.2708,68.7271,69.0181,31403.217340052,0
+VAW.US,D,20121009,000000,68.965,69.2875,68.3721,68.3721,83690.05214376,0
+VAW.US,D,20121010,000000,68.2884,68.2884,67.6158,67.7368,169929.41669836,0
+VAW.US,D,20121011,000000,68.2413,68.6444,68.0259,68.0504,26006.647350295,0
+VAW.US,D,20121012,000000,68.2146,68.2629,67.4348,67.6158,23262.094419761,0
+VAW.US,D,20121015,000000,67.7034,68.2323,67.3788,68.1979,19801.659583667,0
+VAW.US,D,20121016,000000,68.611,69.7291,68.611,69.6426,40575.454254994,0
+VAW.US,D,20121017,000000,69.9022,70.4225,69.7439,70.3044,26932.006063444,0
+VAW.US,D,20121018,000000,70.2238,70.6536,69.8354,70.3968,93236.50005479,0
+VAW.US,D,20121019,000000,70.1107,70.1107,68.7526,69.0918,36765.213487778,0
+VAW.US,D,20121022,000000,68.8274,69.3072,68.5442,69.2375,40397.500656313,0
+VAW.US,D,20121023,000000,67.9473,67.9473,66.9658,67.5381,46005.581209074,0
+VAW.US,D,20121024,000000,67.7908,68.0594,67.2893,67.425,38536.614452949,0
+VAW.US,D,20121025,000000,67.9473,68.0504,66.9215,67.4103,41772.319315847,0
+VAW.US,D,20121026,000000,67.489,67.6699,67.0002,67.5057,121305.37539439,0
+VAW.US,D,20121031,000000,67.6522,67.9413,67.2381,67.5381,225973.61462854,0
+VAW.US,D,20121101,000000,67.609,69.0102,67.609,69.0102,40836.791825631,0
+VAW.US,D,20121102,000000,69.1647,69.1647,67.6158,67.6237,37944.791627616,0
+VAW.US,D,20121105,000000,67.6787,68.1379,67.3788,68.0978,30283.634984913,0
+VAW.US,D,20121106,000000,68.2413,69.0349,68.0978,68.7094,31096.120272612,0
+VAW.US,D,20121107,000000,67.8853,67.9727,66.9569,67.6944,51736.703964353,0
+VAW.US,D,20121108,000000,67.4024,67.6325,66.5439,66.7179,45866.268963248,0
+VAW.US,D,20121109,000000,66.7042,67.3631,66.3629,66.5921,32310.272254479,0
+VAW.US,D,20121112,000000,67.0002,67.0002,66.3542,66.4878,61847.519002632,0
+VAW.US,D,20121113,000000,66.2046,66.8911,65.9421,66.3108,48177.631990706,0
+VAW.US,D,20121114,000000,66.303,66.3108,65,65.0797,65400.489710039,0
+VAW.US,D,20121115,000000,64.8732,65.1819,64.2703,64.6607,85758.381399302,0
+VAW.US,D,20121116,000000,64.6823,65.0717,64.0569,64.9223,47659.02436026,0
+VAW.US,D,20121119,000000,66.2705,66.8261,65.9332,66.8006,78028.077072541,0
+VAW.US,D,20121120,000000,66.7652,67.1467,66.3876,66.8183,36802.837962928,0
+VAW.US,D,20121121,000000,66.8831,67.0493,66.8006,66.9166,23476.655615886,0
+VAW.US,D,20121123,000000,67.2992,67.902,67.2628,67.902,8551.9415138216,0
+VAW.US,D,20121126,000000,67.6158,67.8941,67.3178,67.8941,69876.785375182,0
+VAW.US,D,20121127,000000,67.783,68.1556,67.5903,67.7298,38701.348641443,0
+VAW.US,D,20121128,000000,66.9727,67.966,66.7346,67.9413,46125.572778471,0
+VAW.US,D,20121129,000000,68.611,68.6189,68.1379,68.4655,49671.425341931,0
+VAW.US,D,20121130,000000,68.4369,68.7358,68.315,68.5019,58858.915422475,0
+VAW.US,D,20121203,000000,68.8018,68.9001,67.309,67.3788,43858.952370112,0
+VAW.US,D,20121204,000000,67.2381,67.9984,67.0169,67.5666,104446.55989407,0
+VAW.US,D,20121205,000000,66.8911,67.4535,66.5527,66.9727,52719.007829079,0
+VAW.US,D,20121206,000000,66.8998,67.188,66.7503,67.1537,33388.16262364,0
+VAW.US,D,20121207,000000,67.4792,67.6699,67.2303,67.6699,48981.98225675,0
+VAW.US,D,20121210,000000,67.5548,68.2413,67.5548,68.1556,70308.958400553,0
+VAW.US,D,20121211,000000,68.4468,68.8274,68.3287,68.6347,40993.390992471,0
+VAW.US,D,20121212,000000,68.9473,69.0918,68.3621,68.4782,36400.154391053,0
+VAW.US,D,20121213,000000,68.3808,68.7358,67.8941,68.1154,47466.834473683,0
+VAW.US,D,20121214,000000,68.1892,68.8499,68.1379,68.6347,50857.104748009,0
+VAW.US,D,20121217,000000,68.8274,69.3162,68.7673,69.3072,50962.860029512,0
+VAW.US,D,20121218,000000,69.3229,70.2071,69.3229,70.155,96355.263981412,0
+VAW.US,D,20121219,000000,70.1982,70.2749,69.5217,69.9022,97327.399069071,0
+VAW.US,D,20121220,000000,68.5706,69.1735,68.3444,69.1735,89592.010353774,0
+VAW.US,D,20121221,000000,67.7908,68.8411,67.7908,68.7438,53801.982586776,0
+VAW.US,D,20121224,000000,68.7358,69.0663,68.3621,68.965,52451.568992203,0
+VAW.US,D,20121226,000000,68.965,69.503,68.965,69.263,67514.578462386,0
+VAW.US,D,20121227,000000,69.4302,69.4302,68.2413,69.0418,144890.83692489,0
+VAW.US,D,20121228,000000,68.5706,68.8411,68.1459,68.255,79660.165791885,0
+VAW.US,D,20121231,000000,68.0978,69.6515,68.0761,69.618,107884.62342061,0
+VAW.US,D,20130102,000000,71.2643,71.6202,70.6879,71.4629,110102.43369905,0
+VAW.US,D,20130103,000000,71.58,71.7185,70.801,70.98,167280.45027226,0
+VAW.US,D,20130104,000000,71.1196,71.926,71.1128,71.868,87228.786563273,0
+VAW.US,D,20130107,000000,71.6124,71.7785,71.3567,71.7285,550637.24445319,0
+VAW.US,D,20130108,000000,71.8425,71.9093,71.3144,71.7707,328507.42755619,0
+VAW.US,D,20130109,000000,71.9684,72.225,71.9427,72.2063,127258.17748974,0
+VAW.US,D,20130110,000000,72.8338,72.8338,71.8867,72.4424,264170.59192741,0
+VAW.US,D,20130111,000000,72.4247,72.4247,71.9684,72.3371,86605.440529031,0
+VAW.US,D,20130114,000000,72.4247,72.58,72.2005,72.2909,71696.996470276,0
+VAW.US,D,20130115,000000,72.1316,72.5278,71.9526,72.4157,68486.713550045,0
+VAW.US,D,20130116,000000,72.2662,72.2662,71.7707,71.9349,56358.413141561,0
+VAW.US,D,20130117,000000,72.284,72.7531,72.284,72.6223,58749.092630146,0
+VAW.US,D,20130118,000000,72.6696,72.9262,72.4157,72.9173,73187.739188379,0
+VAW.US,D,20130122,000000,73.059,73.6214,72.9262,73.5054,80868.216507512,0
+VAW.US,D,20130123,000000,73.5467,73.6628,73.0944,73.3235,94305.23852459,0
+VAW.US,D,20130124,000000,73.2153,73.8181,73.1022,73.4227,56638.05451092,0
+VAW.US,D,20130125,000000,73.6293,73.828,73.1661,73.6214,102315.18422071,0
+VAW.US,D,20130128,000000,73.7286,73.7286,72.7531,72.9773,112439.21866918,0
+VAW.US,D,20130129,000000,72.9675,73.3638,72.8338,73.3235,80810.254478226,0
+VAW.US,D,20130130,000000,73.4139,73.5782,72.6223,72.7433,96169.175361075,0
+VAW.US,D,20130131,000000,71.9427,72.7374,71.9427,72.3627,60988.257340423,0
+VAW.US,D,20130201,000000,72.6696,73.233,72.4502,73.1966,72526.768678988,0
+VAW.US,D,20130204,000000,72.8191,72.8191,72.399,72.4502,118008.65786907,0
+VAW.US,D,20130205,000000,73.1022,73.1022,72.7207,72.8338,69072.435109137,0
+VAW.US,D,20130206,000000,72.5445,73.1494,72.3371,73.0413,64619.527631251,0
+VAW.US,D,20130207,000000,73.0854,73.0854,72.1316,72.704,54321.607094928,0
+VAW.US,D,20130208,000000,72.7207,73.1494,72.7207,73.1101,112191.10050873,0
+VAW.US,D,20130211,000000,73.1022,73.1022,72.8121,73.0147,48820.298701376,0
+VAW.US,D,20130212,000000,73.0147,73.1661,72.7433,73.1494,117389.37934567,0
+VAW.US,D,20130213,000000,73.2497,73.4966,73.1661,73.356,199853.07697508,0
+VAW.US,D,20130214,000000,72.9675,73.356,72.9675,73.2753,39188.43306298,0
+VAW.US,D,20130215,000000,73.3805,73.4886,72.9616,73.1888,47650.889338606,0
+VAW.US,D,20130219,000000,73.3323,73.5467,72.9439,73.0314,59582.932349686,0
+VAW.US,D,20130220,000000,72.8602,72.8602,70.6958,70.7775,109069.28594899,0
+VAW.US,D,20130221,000000,70.4323,70.6044,69.6779,70.1707,106563.69927954,0
+VAW.US,D,20130222,000000,70.6879,71.1472,70.5119,71.1335,36054.415970757,0
+VAW.US,D,20130225,000000,71.4549,71.4629,69.4872,69.4872,63336.227965323,0
+VAW.US,D,20130226,000000,69.9189,70.1795,69.4517,70.1382,593516.94359169,0
+VAW.US,D,20130227,000000,70.1107,71.5376,70.1107,71.3567,49005.370444005,0
+VAW.US,D,20130228,000000,71.3409,71.81,71.2307,71.3724,82152.533051145,0
+VAW.US,D,20130301,000000,70.8335,71.5455,70.4814,71.283,56369.598796335,0
+VAW.US,D,20130304,000000,71.0578,71.4796,70.7922,71.4796,123515.05065117,0
+VAW.US,D,20130305,000000,71.9093,72.4424,71.8258,71.9093,56300.451112276,0
+VAW.US,D,20130306,000000,72.3126,72.7865,72.2969,72.6135,41980.779245732,0
+VAW.US,D,20130307,000000,72.7531,73.0029,72.7531,72.8425,48582.349317995,0
+VAW.US,D,20130308,000000,73.233,73.6037,73.117,73.53,52997.632320732,0
+VAW.US,D,20130311,000000,73.6126,73.9273,73.2153,73.8358,57100.733867493,0
+VAW.US,D,20130312,000000,73.8358,74.3088,73.7454,73.9518,67423.059468777,0
+VAW.US,D,20130313,000000,73.9844,73.9844,73.5467,73.7788,33266.137298829,0
+VAW.US,D,20130314,000000,73.8929,74.2921,73.8181,74.2754,46258.783758057,0
+VAW.US,D,20130315,000000,74.241,74.4396,74.0925,74.3001,64294.126765089,0
+VAW.US,D,20130318,000000,73.7365,74.0768,72.9262,73.8181,87256.242261355,0
+VAW.US,D,20130319,000000,73.9844,73.9844,72.877,73.5713,46161.163498208,0
+VAW.US,D,20130320,000000,73.7139,74.241,73.7139,74.1426,108113.42090464,0
+VAW.US,D,20130321,000000,73.828,73.828,73.0413,73.0854,64988.654238803,0
+VAW.US,D,20130322,000000,73.1828,73.348,72.8602,73.0147,57763.738132298,0
+VAW.US,D,20130325,000000,72.995,73.3068,72.225,72.5722,47318.370328497,0
+VAW.US,D,20130326,000000,72.8268,73.0246,72.6292,72.995,78997.16152708,0
+VAW.US,D,20130327,000000,72.5889,73.0029,72.2662,73.0029,43806.07472936,0
+VAW.US,D,20130328,000000,72.9173,73.407,72.8191,73.356,35683.255607789,0
+VAW.US,D,20130401,000000,73.4405,73.4494,72.2662,72.4157,695602.31345068,0
+VAW.US,D,20130402,000000,72.4944,72.6783,71.5967,71.7285,108901.50112736,0
+VAW.US,D,20130403,000000,71.8346,71.9182,70.5375,70.9634,65492.008703647,0
+VAW.US,D,20130404,000000,70.9357,71.7126,70.9357,71.4549,91229.183461652,0
+VAW.US,D,20130405,000000,70.6879,71.2917,70.4952,71.283,99399.79583544,0
+VAW.US,D,20130408,000000,71.3144,71.5307,70.9634,71.5032,43070.872147375,0
+VAW.US,D,20130409,000000,71.7126,72.5121,71.7038,72.1828,45213.43347551,0
+VAW.US,D,20130410,000000,72.2437,72.7787,72.1729,72.7531,227214.20543077,0
+VAW.US,D,20130411,000000,72.5445,73.3884,72.5445,72.9773,64919.506554743,0
+VAW.US,D,20130412,000000,72.8602,72.877,71.7362,72.1011,107801.23944866,0
+VAW.US,D,20130415,000000,71.4058,71.4058,69.1165,69.1647,80648.570922852,0
+VAW.US,D,20130416,000000,69.9819,70.569,69.9819,70.569,119011.29928795,0
+VAW.US,D,20130417,000000,69.8767,69.9475,69.0418,69.4115,126090.80188239,0
+VAW.US,D,20130418,000000,69.618,69.7773,68.7841,69.1892,70540.806517694,0
+VAW.US,D,20130419,000000,69.7223,70.0763,69.4302,70.0763,70704.523828481,0
+VAW.US,D,20130422,000000,70.267,70.9141,69.5955,70.6712,87330.474333948,0
+VAW.US,D,20130423,000000,70.9574,71.3724,70.6624,71.3645,66190.603688189,0
+VAW.US,D,20130424,000000,71.4629,72.6066,71.4629,72.5121,53297.611244224,0
+VAW.US,D,20130425,000000,73.0246,73.6371,72.8191,73.0757,47463.783840563,0
+VAW.US,D,20130426,000000,73.0147,73.0147,71.8169,72.0932,47349.893537406,0
+VAW.US,D,20130429,000000,72.4424,73.0413,72.0333,72.9536,302914.64943256,0
+VAW.US,D,20130430,000000,72.7865,73.233,72.3371,73.233,114536.02050051,0
+VAW.US,D,20130501,000000,72.877,72.877,71.7628,71.8031,303095.65366435,0
+VAW.US,D,20130502,000000,71.9427,72.6223,71.5887,72.4591,224371.01536268,0
+VAW.US,D,20130503,000000,73.4139,74.1721,73.3717,73.7788,103538.48810193,0
+VAW.US,D,20130506,000000,73.8683,74.117,73.6293,74.0345,124917.32500878,0
+VAW.US,D,20130507,000000,74.1908,74.7711,73.9518,74.6628,230285.17610519,0
+VAW.US,D,20130508,000000,74.7209,75.3463,74.479,75.3463,181474.02930317,0
+VAW.US,D,20130509,000000,75.3542,75.5302,74.9196,75.0769,77892.832337542,0
+VAW.US,D,20130510,000000,74.9608,75.2322,74.597,75.1575,60866.232015613,0
+VAW.US,D,20130513,000000,75.1074,75.1074,74.3885,74.5557,113286.27779891,0
+VAW.US,D,20130514,000000,74.6235,75.4811,74.6235,75.4741,89029.676981938,0
+VAW.US,D,20130515,000000,75.1673,76.077,75.1673,75.8685,58594.527218719,0
+VAW.US,D,20130516,000000,75.7053,76.0918,75.3984,75.4398,33157.331384207,0
+VAW.US,D,20130517,000000,75.839,76.4094,75.7614,76.3839,43999.281493644,0
+VAW.US,D,20130520,000000,76.3917,76.7723,76.0612,76.4989,65789.953871728,0
+VAW.US,D,20130521,000000,76.5981,76.8273,76.2826,76.4468,159884.69871101,0
+VAW.US,D,20130522,000000,76.6218,77.1824,75.1673,75.4654,76560.722541691,0
+VAW.US,D,20130523,000000,74.5714,75.5155,74.3001,75.363,48055.606665895,0
+VAW.US,D,20130524,000000,74.9608,75.2096,74.655,75.1074,26155.111495482,0
+VAW.US,D,20130528,000000,76.0347,76.2569,75.6964,75.9796,61168.244694519,0
+VAW.US,D,20130529,000000,75.6866,75.7868,74.9264,75.7288,116932.80125534,0
+VAW.US,D,20130530,000000,75.7288,76.2097,75.6149,75.9796,75916.022075607,0
+VAW.US,D,20130531,000000,75.7791,76.0612,74.8851,74.8851,80594.676404394,0
+VAW.US,D,20130603,000000,75.0769,75.2598,74.3088,75.2411,155036.2258052,0
+VAW.US,D,20130604,000000,75.1074,75.5784,74.53,74.9696,95346.521296309,0
+VAW.US,D,20130605,000000,74.836,74.836,73.4227,73.4227,192852.89084177,0
+VAW.US,D,20130606,000000,73.4886,73.9371,73.1661,73.9371,72988.431157857,0
+VAW.US,D,20130607,000000,74.2665,74.6147,73.8516,74.4485,50994.383238421,0
+VAW.US,D,20130610,000000,74.7209,74.952,74.4309,74.8448,52185.147033033,0
+VAW.US,D,20130611,000000,74.0925,74.4573,73.586,73.8447,57693.573570533,0
+VAW.US,D,20130612,000000,74.4072,74.4396,73.3235,73.4139,56571.95745998,0
+VAW.US,D,20130613,000000,73.2674,74.8203,73.1661,74.7946,32232.989548766,0
+VAW.US,D,20130614,000000,74.6628,75.1074,74.1259,74.3403,48793.859881,0
+VAW.US,D,20130617,000000,74.2754,75.0523,74.2754,74.8035,85128.934098821,0
+VAW.US,D,20130618,000000,74.9264,75.3797,74.8694,75.2096,35889.681782261,0
+VAW.US,D,20130619,000000,75.2598,75.3797,74.5458,74.5458,21226.305250833,0
+VAW.US,D,20130620,000000,73.5378,73.6568,72.3213,72.5977,60843.860706063,0
+VAW.US,D,20130621,000000,73.0029,73.1828,71.4953,72.2348,80263.174271991,0
+VAW.US,D,20130624,000000,71.2643,71.5543,70.2749,71.0578,153955.28480292,0
+VAW.US,D,20130625,000000,71.6773,71.7539,71.1029,71.5307,37819.715669685,0
+VAW.US,D,20130626,000000,71.8425,71.926,71.1275,71.7628,79737.448497598,0
+VAW.US,D,20130627,000000,72.2005,72.2005,71.868,71.8946,38460.348624941,0
+VAW.US,D,20130628,000000,71.8503,72.1316,71.4138,71.5376,166881.83421121,0
+VAW.US,D,20130701,000000,71.9427,72.8033,71.9427,72.284,29086.76992406,0
+VAW.US,D,20130702,000000,72.1011,72.5722,71.4875,71.9821,51240.467643456,0
+VAW.US,D,20130703,000000,71.7707,72.0175,71.6124,71.926,38119.694593178,0
+VAW.US,D,20130705,000000,72.5121,72.5368,71.9093,72.5191,37479.061637922,0
+VAW.US,D,20130708,000000,72.8515,73.059,72.7107,72.8928,32264.512757675,0
+VAW.US,D,20130709,000000,73.3323,74.0846,73.3323,74.0011,41641.142091676,0
+VAW.US,D,20130710,000000,74.0925,74.2478,73.6037,74.0345,68343.333793392,0
+VAW.US,D,20130711,000000,75.2923,75.2923,74.836,75.2322,73639.23289018,0
+VAW.US,D,20130712,000000,75.2096,75.2096,74.6708,74.9776,41083.893108373,0
+VAW.US,D,20130715,000000,74.9608,75.2008,74.8694,75.0621,50045.636338017,0
+VAW.US,D,20130716,000000,75.2175,75.2175,74.2341,74.5635,44162.998804432,0
+VAW.US,D,20130717,000000,74.8694,75.2923,74.8103,75.1418,38480.686179077,0
+VAW.US,D,20130718,000000,75.1171,75.6866,75.1171,75.3336,28820.34796489,0
+VAW.US,D,20130719,000000,75.2008,75.6866,75.1575,75.6316,17709.94214087,0
+VAW.US,D,20130722,000000,75.8222,76.2009,75.8222,75.9343,36864.86750304,0
+VAW.US,D,20130723,000000,76.4468,76.6985,75.9708,76.1763,42317.365766668,0
+VAW.US,D,20130724,000000,76.2993,76.2993,75.2499,75.4811,30376.170856228,0
+VAW.US,D,20130725,000000,75.4074,76.0287,75.3011,75.9009,213786.33531305,0
+VAW.US,D,20130726,000000,75.3168,75.5372,75.0444,75.5302,25099.592435868,0
+VAW.US,D,20130729,000000,75.1418,75.9708,75.1418,75.8035,186946.86512093,0
+VAW.US,D,20130730,000000,75.3011,75.9511,75.0178,75.839,35824.601609028,0
+VAW.US,D,20130731,000000,76.0347,76.3514,75.5616,75.662,35183.968653772,0
+VAW.US,D,20130801,000000,76.2009,76.7054,76.2009,76.3839,24926.72322572,0
+VAW.US,D,20130802,000000,76.3839,76.6897,76.1665,76.5814,22723.14923518,0
+VAW.US,D,20130805,000000,76.49,76.7379,76.3081,76.5077,72700.654766844,0
+VAW.US,D,20130806,000000,76.2904,76.318,75.4811,75.6866,24807.74853403,0
+VAW.US,D,20130807,000000,75.5882,75.8548,75.363,75.655,46405.214147829,0
+VAW.US,D,20130808,000000,76.0839,76.9709,76.0839,76.7536,43497.960784213,0
+VAW.US,D,20130809,000000,76.7723,77.3269,76.6808,77.1017,36883.171301762,0
+VAW.US,D,20130812,000000,76.852,77.3181,76.852,77.1597,168806.78371011,0
+VAW.US,D,20130813,000000,77.3436,77.672,76.8874,77.3013,82309.132217985,0
+VAW.US,D,20130814,000000,77.1676,77.7124,77.1676,77.2581,46872.977892937,0
+VAW.US,D,20130815,000000,76.7132,76.7132,75.9009,76.4546,56978.708542682,0
+VAW.US,D,20130816,000000,76.3258,76.3258,75.8302,76.011,40244.9690003,0
+VAW.US,D,20130819,000000,75.7968,76.0839,75.2923,75.2923,52929.501514378,0
+VAW.US,D,20130820,000000,75.2244,76.1006,75.1486,75.9099,21883.208249398,0
+VAW.US,D,20130821,000000,75.8548,76.011,75.371,75.371,19192.54983732,0
+VAW.US,D,20130822,000000,75.7968,76.2904,75.655,76.2668,23218.368678369,0
+VAW.US,D,20130823,000000,76.4989,76.8697,76.011,76.7536,19784.372662654,0
+VAW.US,D,20130826,000000,77.0702,77.5069,76.7536,76.9099,56629.919489266,0
+VAW.US,D,20130827,000000,76.2009,76.2746,75.2322,75.363,104052.01134386,0
+VAW.US,D,20130828,000000,75.4328,75.6149,75.1349,75.2244,17949.925279664,0
+VAW.US,D,20130829,000000,75.1418,75.8469,75.1171,75.4741,35396.496094484,0
+VAW.US,D,20130830,000000,75.5302,75.5302,75.0621,75.2322,18912.908467963,0
+VAW.US,D,20130903,000000,76.2245,76.5402,75.1909,75.5539,53249.817992007,0
+VAW.US,D,20130904,000000,75.2843,76.2826,75.2244,76.1842,107056.88496732,0
+VAW.US,D,20130905,000000,76.4006,76.6395,76.2668,76.431,29529.1117265,0
+VAW.US,D,20130906,000000,76.9198,76.9198,76.2904,76.3514,12546.237145961,0
+VAW.US,D,20130909,000000,76.5894,77.5551,76.5894,77.5255,31688.95997565,0
+VAW.US,D,20130910,000000,77.9445,78.4745,77.912,78.2749,65851.98341184,0
+VAW.US,D,20130911,000000,78.2749,78.6997,77.8776,78.6152,30123.985184952,0
+VAW.US,D,20130912,000000,78.5395,78.5395,77.8038,77.8639,31153.06542419,0
+VAW.US,D,20130913,000000,78.0783,78.4648,77.9041,78.3988,185640.17726775,0
+VAW.US,D,20130916,000000,79.6467,79.748,79.1757,79.2848,37147.559505519,0
+VAW.US,D,20130917,000000,79.4825,79.4825,79.0124,79.1275,299624.03317349,0
+VAW.US,D,20130918,000000,79.1679,80.8563,78.9515,80.7717,69529.013199469,0
+VAW.US,D,20130919,000000,80.7717,81.2193,80.3529,80.5731,79225.9590111,0
+VAW.US,D,20130920,000000,80.7236,80.7236,79.5061,79.5327,187036.35035912,0
+VAW.US,D,20130923,000000,79.393,79.5238,79.0538,79.0852,41584.196940096,0
+VAW.US,D,20130924,000000,78.9112,79.6467,78.8649,79.0391,38102.407672163,0
+VAW.US,D,20130925,000000,79.2652,79.7234,79.0214,79.1826,40032.441559587,0
+VAW.US,D,20130926,000000,79.5494,80.0323,79.3753,79.7559,220552.63957381,0
+VAW.US,D,20130927,000000,79.3163,79.3999,78.8295,78.8729,124482.1013503,0
+VAW.US,D,20130930,000000,78.0783,78.8472,77.8205,78.684,53271.172423849,0
+VAW.US,D,20131001,000000,78.3988,79.2455,78.3988,79.1187,100295.66509509,0
+VAW.US,D,20131002,000000,78.5552,79.275,78.4648,79.1354,11244.633681313,0
+VAW.US,D,20131003,000000,79.1826,79.1826,78.0517,78.6063,38234.601774041,0
+VAW.US,D,20131004,000000,78.684,79.6802,78.5984,79.6085,74982.528340806,0
+VAW.US,D,20131007,000000,78.8649,79.3439,78.8216,78.8552,35874.42861666,0
+VAW.US,D,20131008,000000,78.746,78.746,77.498,77.498,30514.466224347,0
+VAW.US,D,20131009,000000,77.5255,77.971,76.9542,77.5954,83466.339048274,0
+VAW.US,D,20131010,000000,78.5817,79.2652,78.5473,79.1599,31232.381885317,0
+VAW.US,D,20131011,000000,78.8729,79.6723,78.8729,79.6723,39645.011153313,0
+VAW.US,D,20131014,000000,79.5061,80.0509,79.1275,79.9889,64668.337761174,0
+VAW.US,D,20131015,000000,79.63,80.103,79.4088,79.6085,53343.370741028,0
+VAW.US,D,20131016,000000,79.9221,80.4217,79.7559,80.2771,61689.902958085,0
+VAW.US,D,20131017,000000,80.1994,81.4268,80.1994,81.3588,59631.74247961,0
+VAW.US,D,20131018,000000,81.7482,81.8378,81.3018,81.6981,76252.608596545,0
+VAW.US,D,20131021,000000,81.764,81.8555,81.3932,81.6981,72924.36786233,0
+VAW.US,D,20131022,000000,82.1377,82.947,82.1377,82.7563,81852.554127651,0
+VAW.US,D,20131023,000000,82.5685,82.5685,82.1534,82.2774,86564.765420761,0
+VAW.US,D,20131024,000000,82.3226,82.7395,82.0364,82.7248,35623.259823091,0
+VAW.US,D,20131025,000000,82.7809,82.8792,82.1839,82.8792,33602.723819766,0
+VAW.US,D,20131028,000000,83.005,83.071,82.2272,82.3816,149456.61782822,0
+VAW.US,D,20131029,000000,82.3905,82.6097,82.12,82.6097,27917.360561291,0
+VAW.US,D,20131030,000000,82.6392,82.9883,81.6421,82.0364,44635.846938073,0
+VAW.US,D,20131031,000000,82.1986,82.5498,81.9145,82.0551,42125.175880092,0
+VAW.US,D,20131101,000000,82.1633,82.2774,81.5005,81.9145,30814.445147839,0
+VAW.US,D,20131104,000000,82.3905,82.5026,81.9961,82.4406,68605.688241736,0
+VAW.US,D,20131105,000000,82.1731,82.1731,81.5997,81.8732,56445.864624343,0
+VAW.US,D,20131106,000000,82.1908,82.5595,82.0285,82.3127,28253.947082228,0
+VAW.US,D,20131107,000000,82.3678,82.416,81.0865,81.0865,38427.808538325,0
+VAW.US,D,20131108,000000,81.1858,82.593,81.1769,82.593,53673.855995724,0
+VAW.US,D,20131111,000000,82.593,82.6314,82.3619,82.6097,35705.626917338,0
+VAW.US,D,20131112,000000,82.536,82.536,82.1289,82.3373,18374.980161089,0
+VAW.US,D,20131113,000000,81.8967,82.8321,81.8967,82.8074,84449.659790708,0
+VAW.US,D,20131114,000000,82.8792,83.4506,82.7809,83.426,46545.543271361,0
+VAW.US,D,20131115,000000,83.5282,83.8892,83.5282,83.837,52210.568975702,0
+VAW.US,D,20131118,000000,84.19,84.19,83.1555,83.2105,73541.612630331,0
+VAW.US,D,20131119,000000,83.244,83.5508,82.8635,83.0797,44611.441873111,0
+VAW.US,D,20131120,000000,83.2105,83.2105,82.3039,82.5498,45521.547420659,0
+VAW.US,D,20131121,000000,82.8635,83.2833,82.6648,83.2696,72805.39317064,0
+VAW.US,D,20131122,000000,83.2775,83.6246,83.005,83.6157,15800.245807582,0
+VAW.US,D,20131125,000000,83.8734,83.8734,82.9962,83.071,29323.702429736,0
+VAW.US,D,20131126,000000,83.0936,83.2282,82.7395,83.0444,42241.099938661,0
+VAW.US,D,20131127,000000,83.3178,83.3178,83.0444,83.2105,25597.862512179,0
+VAW.US,D,20131129,000000,83.4004,83.6246,83.0306,83.1467,20894.803118432,0
+VAW.US,D,20131202,000000,83.1948,83.6482,82.9549,83.0217,59676.485098708,0
+VAW.US,D,20131203,000000,82.6893,82.7897,81.7562,82.1456,45537.817463966,0
+VAW.US,D,20131204,000000,82.2272,82.8163,81.8466,82.4406,41501.82984585,0
+VAW.US,D,20131205,000000,82.2617,82.3294,81.9567,82.0777,37206.538412511,0
+VAW.US,D,20131206,000000,82.7661,83.3463,82.7661,83.1634,88490.731797357,0
+VAW.US,D,20131209,000000,83.4103,83.6315,83.2696,83.5745,46649.26479745,0
+VAW.US,D,20131210,000000,83.7013,84.0396,83.541,83.6403,51228.265110976,0
+VAW.US,D,20131211,000000,83.5745,83.7092,82.1289,82.2272,49044.011796862,0
+VAW.US,D,20131212,000000,82.1633,82.3226,81.821,82.1289,43164.424896396,0
+VAW.US,D,20131213,000000,82.3541,82.6983,82.2941,82.5753,40130.061819436,0
+VAW.US,D,20131216,000000,82.9038,83.2105,82.716,82.9392,36860.799992214,0
+VAW.US,D,20131217,000000,83.1781,83.3847,82.7248,83.2539,56967.522887908,0
+VAW.US,D,20131218,000000,83.4831,84.2235,82.6736,84.2235,46480.46309813,0
+VAW.US,D,20131219,000000,84.1517,84.4015,83.9501,84.3041,85755.330766183,0
+VAW.US,D,20131220,000000,85.0269,85.0269,84.3218,84.6562,73672.789854503,0
+VAW.US,D,20131223,000000,85.4951,85.4951,84.8156,85.0092,53992.138717939,0
+VAW.US,D,20131224,000000,85.1528,85.9346,85.1528,85.9346,23853.917245092,0
+VAW.US,D,20131226,000000,86.5777,86.5777,86.0958,86.2856,61959.375550375,0
+VAW.US,D,20131227,000000,86.5601,86.6977,86.328,86.6977,96016.643705062,0
+VAW.US,D,20131230,000000,86.9338,86.9338,86.5335,86.6732,91811.854387624,0
+VAW.US,D,20131231,000000,87.5454,87.5454,86.6633,86.978,132382.22425408,0
+VAW.US,D,20140102,000000,86.856,86.856,86.027,86.3181,129741.39284964,0
+VAW.US,D,20140103,000000,86.7725,86.7725,86.1421,86.2169,138785.50317353,0
+VAW.US,D,20140106,000000,86.5866,86.5866,85.4636,85.6848,161140.54267886,0
+VAW.US,D,20140107,000000,85.6573,85.8559,85.4282,85.6485,75971.950349479,0
+VAW.US,D,20140108,000000,85.7793,86.1421,85.322,85.9847,98614.766245825,0
+VAW.US,D,20140109,000000,86.4902,86.4902,85.4026,85.8018,60510.324818248,0
+VAW.US,D,20140110,000000,86.4303,86.4303,85.7114,86.1735,65542.852588985,0
+VAW.US,D,20140113,000000,86.0537,86.0537,84.851,85.0092,65367.949623422,0
+VAW.US,D,20140114,000000,85.376,86.207,85.1695,86.0881,57670.185383276,0
+VAW.US,D,20140115,000000,86.207,86.7823,86.207,86.6977,70725.878260323,0
+VAW.US,D,20140116,000000,86.6466,86.8167,86.4647,86.7548,106423.370156,0
+VAW.US,D,20140117,000000,86.7725,86.8826,86.3723,86.4991,34870.770320091,0
+VAW.US,D,20140121,000000,87.2681,87.4096,86.5601,86.8649,88076.862570707,0
+VAW.US,D,20140122,000000,87.1088,87.1088,86.0614,86.3113,62823.721601118,0
+VAW.US,D,20140123,000000,85.6661,85.9259,84.7299,85.1882,161410.01527115,0
+VAW.US,D,20140124,000000,84.6307,84.6307,82.7602,82.7602,155967.6857846,0
+VAW.US,D,20140127,000000,82.8615,83.0946,81.7739,82.3698,146807.65140213,0
+VAW.US,D,20140128,000000,82.8841,82.9726,82.5685,82.8615,66972.582644685,0
+VAW.US,D,20140129,000000,82.6501,83.9747,82.6501,83.1988,78292.465276297,0
+VAW.US,D,20140130,000000,83.5528,83.9668,83.0306,83.5942,165208.05350589,0
+VAW.US,D,20140131,000000,83.0386,83.8213,82.4908,83.2076,120062.75083673,0
+VAW.US,D,20140203,000000,83.13,83.4329,80.9911,81.0078,182509.21080864,0
+VAW.US,D,20140204,000000,81.4129,82.2203,81.0589,81.7906,398425.90491735,0
+VAW.US,D,20140205,000000,81.8593,82.0345,80.6449,81.8172,249840.75128381,0
+VAW.US,D,20140206,000000,82.0021,83.13,82.0021,83.0553,246093.55693442,0
+VAW.US,D,20140207,000000,83.5204,84.2422,83.1398,84.19,62322.400891688,0
+VAW.US,D,20140210,000000,83.8734,84.6484,83.8734,84.4792,338367.07380091,0
+VAW.US,D,20140211,000000,85.0849,85.7951,84.7456,85.5816,490900.76356979,0
+VAW.US,D,20140212,000000,85.5816,86.0694,85.4439,85.5894,59114.151726871,0
+VAW.US,D,20140213,000000,85.2452,86.6378,85.2128,86.4834,264227.537079,0
+VAW.US,D,20140214,000000,86.5335,87.1777,86.4303,87.0823,80452.313525448,0
+VAW.US,D,20140218,000000,87.2681,87.3762,86.8295,87.2593,154932.50427912,0
+VAW.US,D,20140219,000000,87.2504,87.7923,86.4834,86.5335,96837.264014414,0
+VAW.US,D,20140220,000000,86.5424,87.4283,86.3113,87.3448,81739.680702201,0
+VAW.US,D,20140221,000000,87.51,87.6851,87.2681,87.2681,63036.249041831,0
+VAW.US,D,20140224,000000,87.448,87.6488,86.8078,86.8078,500444.1608477,0
+VAW.US,D,20140225,000000,87.0312,87.448,86.62,87.1019,89269.660120733,0
+VAW.US,D,20140226,000000,87.3192,88.1542,87.1678,87.8749,96144.770296114,0
+VAW.US,D,20140227,000000,87.8375,88.4915,87.7254,88.4668,78772.431553887,0
+VAW.US,D,20140228,000000,88.4571,89.1198,88.3862,88.8219,103579.16321022,0
+VAW.US,D,20140303,000000,88.2161,88.7953,87.9693,88.5554,154471.85867796,0
+VAW.US,D,20140304,000000,89.3087,90.0266,89.3087,89.9627,250354.27452572,0
+VAW.US,D,20140305,000000,89.8918,90.1672,89.6627,90.0993,146626.64717033,0
+VAW.US,D,20140306,000000,90.3746,90.948,90.3118,90.4848,74792.372209641,0
+VAW.US,D,20140307,000000,90.77,90.77,89.998,90.2596,77952.828122241,0
+VAW.US,D,20140310,000000,90.1337,90.1337,89.3844,89.998,100690.21364532,0
+VAW.US,D,20140311,000000,89.9912,90.0453,89.0943,89.1485,231255.27743743,0
+VAW.US,D,20140312,000000,88.7786,89.2566,88.697,89.0943,104418.08731828,0
+VAW.US,D,20140313,000000,89.3087,89.6549,88.105,88.2978,205229.30941071,0
+VAW.US,D,20140314,000000,88.3155,88.8219,88.105,88.4206,69836.110266912,0
+VAW.US,D,20140317,000000,88.933,89.5269,88.8396,89.0765,84427.288481159,0
+VAW.US,D,20140318,000000,89.2103,89.8023,89.1759,89.7276,50883.543568385,0
+VAW.US,D,20140319,000000,89.5929,89.8466,88.5367,88.9527,65103.561419666,0
+VAW.US,D,20140320,000000,88.7885,89.3391,88.6075,89.3391,38729.821217232,0
+VAW.US,D,20140321,000000,89.7738,90.2763,89.5369,89.7148,65493.025581354,0
+VAW.US,D,20140324,000000,89.9263,90.2213,88.5809,88.9026,87582.660005224,0
+VAW.US,D,20140325,000000,89.3569,89.8643,89.0943,89.4276,44707.028377545,0
+VAW.US,D,20140326,000000,89.8466,89.8643,88.0037,88.0037,105408.52620466,0
+VAW.US,D,20140327,000000,88.0312,88.1453,87.3595,87.8297,79191.385169071,0
+VAW.US,D,20140328,000000,88.1375,88.873,88.105,88.3774,38932.179880877,0
+VAW.US,D,20140331,000000,88.9713,89.5742,88.8032,89.5653,98989.994119618,0
+VAW.US,D,20140401,000000,89.7837,90.2213,89.584,90.1859,137096.4693026,0
+VAW.US,D,20140402,000000,90.3482,90.9745,90.0354,90.828,90739.048406995,0
+VAW.US,D,20140403,000000,91.0945,91.426,90.5311,90.8733,93059.563333814,0
+VAW.US,D,20140404,000000,91.4161,91.6836,89.5182,89.7738,93806.96844828,0
+VAW.US,D,20140407,000000,89.7738,89.7738,87.9191,88.281,114651.94455908,0
+VAW.US,D,20140408,000000,88.281,88.9793,88.0401,88.7324,70060.840240105,0
+VAW.US,D,20140409,000000,89.0167,90.1584,88.8219,89.944,77629.461011492,0
+VAW.US,D,20140410,000000,89.8023,89.8918,87.9615,88.2161,71362.443704752,0
+VAW.US,D,20140411,000000,87.4825,88.1138,87.0135,87.0823,165510.0661848,0
+VAW.US,D,20140414,000000,87.5454,88.1375,87.1874,87.7333,154136.28903473,0
+VAW.US,D,20140415,000000,87.7106,88.2259,86.7135,88.164,159500.31893786,0
+VAW.US,D,20140416,000000,88.8032,89.4276,88.5809,89.3923,187572.24491058,0
+VAW.US,D,20140417,000000,89.3923,89.821,89.2998,89.6352,148519.05658261,0
+VAW.US,D,20140421,000000,89.8643,89.9085,89.4276,89.764,155705.33133625,0
+VAW.US,D,20140422,000000,89.8918,90.4013,89.6804,90.1337,60220.514671822,0
+VAW.US,D,20140423,000000,90.1337,90.3746,89.9715,90.0177,77901.984236903,0
+VAW.US,D,20140424,000000,90.2596,90.4937,89.4375,89.6253,85041.48261604,0
+VAW.US,D,20140425,000000,89.41,89.4916,88.6694,88.928,46877.045403764,0
+VAW.US,D,20140428,000000,89.2399,89.2399,87.7776,88.4472,67819.641774413,0
+VAW.US,D,20140429,000000,88.7688,89.3303,88.6694,89.1111,47940.699485031,0
+VAW.US,D,20140430,000000,89.3087,89.7738,88.9193,89.6961,157847.89266438,0
+VAW.US,D,20140501,000000,89.5653,89.7738,89.0943,89.3087,122438.17715972,0
+VAW.US,D,20140502,000000,89.466,90.2596,89.284,89.7551,45093.441906113,0
+VAW.US,D,20140505,000000,89.5929,90.117,89.1858,90.0266,44196.555768754,0
+VAW.US,D,20140506,000000,89.998,90.061,89.4375,89.5466,51758.058396195,0
+VAW.US,D,20140507,000000,89.8289,90.2311,89.2653,90.2213,41285.23489431,0
+VAW.US,D,20140508,000000,90.5527,90.6776,89.41,89.7148,51432.657530033,0
+VAW.US,D,20140509,000000,89.5182,89.7374,89.2103,89.7374,55461.527004202,0
+VAW.US,D,20140512,000000,90.1082,91.1683,90.0993,91.122,55887.598763333,0
+VAW.US,D,20140513,000000,91.1487,91.4702,90.948,91.0179,63197.932597205,0
+VAW.US,D,20140514,000000,91.1132,91.3354,90.77,90.9028,61713.291145341,0
+VAW.US,D,20140515,000000,90.4937,90.5782,89.0167,89.5653,56844.480685391,0
+VAW.US,D,20140516,000000,89.5269,89.9528,88.9616,89.8643,75545.878590348,0
+VAW.US,D,20140519,000000,89.9528,90.8369,89.8377,90.4209,44151.813149657,0
+VAW.US,D,20140520,000000,90.3392,90.4209,89.4916,89.764,438549.86547055,0
+VAW.US,D,20140521,000000,90.0993,90.3746,89.8377,90.2114,24214.908830991,0
+VAW.US,D,20140522,000000,90.3846,90.6874,90.0905,90.411,65989.261902251,0
+VAW.US,D,20140523,000000,90.6038,91.2598,90.5211,91.2283,68424.684009933,0
+VAW.US,D,20140527,000000,91.4505,91.6275,91.122,91.2686,77933.507445812,0
+VAW.US,D,20140528,000000,91.3984,91.5273,91.1034,91.2096,34129.466471865,0
+VAW.US,D,20140529,000000,91.5076,92.1329,90.948,92.1329,35871.37798354,0
+VAW.US,D,20140530,000000,92.1329,92.1329,91.6738,91.9874,61211.97043591,0
+VAW.US,D,20140602,000000,92.0789,92.5323,91.8321,92.3356,74493.410163855,0
+VAW.US,D,20140603,000000,91.9216,92.3651,91.8596,92.0888,68885.329611093,0
+VAW.US,D,20140604,000000,92.0248,92.5421,91.7101,92.3356,35202.272452494,0
+VAW.US,D,20140605,000000,92.5677,93.0535,91.7839,92.9138,52130.235636868,0
+VAW.US,D,20140606,000000,93.081,93.4851,93.0712,93.4851,55536.775954502,0
+VAW.US,D,20140609,000000,93.6426,93.6789,93.081,93.2216,372861.59936949,0
+VAW.US,D,20140610,000000,93.3082,93.3839,92.8873,93.3643,56383.83508423,0
+VAW.US,D,20140611,000000,93.0053,93.0623,92.7467,92.9335,54522.948880866,0
+VAW.US,D,20140612,000000,92.8116,92.9237,91.9127,92.0956,60755.392345576,0
+VAW.US,D,20140613,000000,92.2166,92.6336,91.9491,92.5047,48717.594052994,0
+VAW.US,D,20140616,000000,92.43,92.549,91.9403,92.3838,414007.52201798,0
+VAW.US,D,20140617,000000,92.0701,92.9237,91.958,92.7113,67117.99615675,0
+VAW.US,D,20140618,000000,92.8027,93.6229,92.6424,93.6229,122077.18557382,0
+VAW.US,D,20140619,000000,93.7634,93.7634,93.3643,93.5402,62346.80595665,0
+VAW.US,D,20140620,000000,93.67,94.084,93.5845,94.0368,58044.396379364,0
+VAW.US,D,20140623,000000,94.0477,94.3781,93.8392,94.1509,41169.310835741,0
+VAW.US,D,20140624,000000,94.0005,94.5119,93.2492,93.2689,120169.52299593,0
+VAW.US,D,20140625,000000,93.3917,94.1903,93.3917,93.9612,237304.68291492,0
+VAW.US,D,20140626,000000,93.9906,94.028,93.3269,93.8107,95340.420030069,0
+VAW.US,D,20140627,000000,93.2983,93.791,93.203,93.791,59294.139080967,0
+VAW.US,D,20140630,000000,93.7634,94.2562,93.4567,94.1411,59241.261440216,0
+VAW.US,D,20140701,000000,94.3683,94.9554,94.2287,94.5217,133643.15261046,0
+VAW.US,D,20140702,000000,94.4823,94.8029,94.444,94.5217,161555.42878322,0
+VAW.US,D,20140703,000000,94.7745,95.3084,94.7745,95.2397,67724.055269978,0
+VAW.US,D,20140707,000000,95.1079,95.1079,94.1706,94.3024,240687.83504529,0
+VAW.US,D,20140708,000000,94.2198,94.2198,93.7438,93.9809,233154.80499365,0
+VAW.US,D,20140709,000000,94.2385,94.7941,94.0103,94.2936,59947.991446411,0
+VAW.US,D,20140710,000000,93.4281,94.1017,93.2216,93.6789,71678.692671554,0
+VAW.US,D,20140711,000000,93.67,93.9513,93.4664,93.8578,83597.516272446,0
+VAW.US,D,20140714,000000,94.0664,94.2385,93.8008,93.8942,46956.361864892,0
+VAW.US,D,20140715,000000,94.0762,94.5384,93.4006,93.67,130087.13126993,0
+VAW.US,D,20140716,000000,94.0103,94.2749,93.8678,94.1706,86733.567120081,0
+VAW.US,D,20140717,000000,93.9709,94.2749,93.5225,93.6229,117408.7000221,0
+VAW.US,D,20140718,000000,93.8107,94.4626,93.7438,94.3683,67182.059452277,0
+VAW.US,D,20140721,000000,93.9709,94.0664,93.6229,93.9809,226043.7791903,0
+VAW.US,D,20140722,000000,94.3781,94.4823,94.1706,94.2473,54986.645115147,0
+VAW.US,D,20140723,000000,94.388,94.7745,94.0575,94.502,43688.116915376,0
+VAW.US,D,20140724,000000,94.5473,94.8216,94.3211,94.4726,65746.228130336,0
+VAW.US,D,20140725,000000,94.265,94.8904,94.265,94.6034,76021.77735711,0
+VAW.US,D,20140728,000000,94.6417,94.9751,94.2198,94.7745,180841.53136956,0
+VAW.US,D,20140729,000000,94.9554,95.1746,94.0762,94.084,288037.72858271,0
+VAW.US,D,20140730,000000,94.566,94.6701,93.556,93.7251,127779.8357533,0
+VAW.US,D,20140731,000000,93.317,93.317,91.7554,91.8125,93694.09502283,0
+VAW.US,D,20140801,000000,91.7938,92.0524,91.1487,91.8773,193323.70522,0
+VAW.US,D,20140804,000000,92.0612,92.9886,91.5626,92.9335,57649.847829142,0
+VAW.US,D,20140805,000000,92.245,92.8381,91.8321,92.0425,68468.409751323,0
+VAW.US,D,20140806,000000,91.5076,92.8027,91.5076,92.606,110163.44636145,0
+VAW.US,D,20140807,000000,93.1027,93.1027,91.6482,91.9039,56124.531269007,0
+VAW.US,D,20140808,000000,91.9677,92.8951,91.8036,92.8775,66925.806270174,0
+VAW.US,D,20140811,000000,93.2786,93.5225,92.8293,92.8873,260654.22881746,0
+VAW.US,D,20140812,000000,92.7201,93.1027,92.5588,93.0053,72479.992304478,0
+VAW.US,D,20140813,000000,93.3553,93.6326,92.9886,93.5402,47594.961064733,0
+VAW.US,D,20140814,000000,93.6129,93.735,93.5128,93.6426,82304.047829452,0
+VAW.US,D,20140815,000000,93.9709,94.1903,93.1774,93.791,62896.936796005,0
+VAW.US,D,20140818,000000,94.4352,94.8119,94.3299,94.8029,208960.23371679,0
+VAW.US,D,20140819,000000,95.0115,95.2887,94.9367,95.1462,55638.463725177,0
+VAW.US,D,20140820,000000,94.9751,95.2494,94.8807,95.2023,47840.028592063,0
+VAW.US,D,20140821,000000,95.1079,95.2887,94.7941,95.0979,44744.652852695,0
+VAW.US,D,20140822,000000,95.0882,95.0882,94.5217,94.7941,48276.269128261,0
+VAW.US,D,20140825,000000,95.2023,95.2307,94.9751,95.1265,37347.88441375,0
+VAW.US,D,20140826,000000,95.2887,95.5021,95.1363,95.3546,114946.83909404,0
+VAW.US,D,20140827,000000,95.3842,95.5779,95.1746,95.3458,96903.361065353,0
+VAW.US,D,20140828,000000,94.8904,95.4422,94.8119,95.336,55784.894114951,0
+VAW.US,D,20140829,000000,95.5867,95.6841,95.2887,95.6359,38028.17559957,0
+VAW.US,D,20140902,000000,95.6359,95.7224,95.2397,95.3183,107278.56430739,0
+VAW.US,D,20140903,000000,95.9034,95.9713,95.5297,95.6064,51425.539386086,0
+VAW.US,D,20140904,000000,95.7607,96.165,95.2986,95.4225,57822.71703929,0
+VAW.US,D,20140905,000000,95.3084,95.8463,95.0979,95.8276,34187.428501151,0
+VAW.US,D,20140908,000000,95.8375,95.9623,95.2691,95.3458,64668.337761174,0
+VAW.US,D,20140909,000000,95.3743,95.3743,94.4539,94.5473,136306.35532446,0
+VAW.US,D,20140910,000000,94.3585,94.6604,93.9032,94.6318,37438.386529651,0
+VAW.US,D,20140911,000000,94.0664,94.8119,94.0664,94.738,41321.842491754,0
+VAW.US,D,20140912,000000,94.7282,94.7282,93.8008,94.1017,42469.897422681,0
+VAW.US,D,20140915,000000,94.0664,94.3781,93.7812,94.1706,26845.571458369,0
+VAW.US,D,20140916,000000,94.0103,95.0115,93.9218,94.6988,70832.650419533,0
+VAW.US,D,20140917,000000,95.1659,95.6654,94.7941,95.1462,75157.431306367,0
+VAW.US,D,20140918,000000,95.5021,95.6939,95.451,95.6359,39549.424648877,0
+VAW.US,D,20140919,000000,96.0312,96.2525,95.1746,95.336,45225.636007992,0
+VAW.US,D,20140922,000000,95.7421,95.7794,94.918,94.9455,51740.77147518,0
+VAW.US,D,20140923,000000,94.8413,95.0212,94.4067,94.4165,76145.836437335,0
+VAW.US,D,20140924,000000,94.5217,95.2691,94.2562,95.1462,83367.701910718,0
+VAW.US,D,20140925,000000,94.6701,94.8511,93.6229,93.6887,90910.900739438,0
+VAW.US,D,20140926,000000,93.735,94.5119,93.67,94.3978,68505.017348767,0
+VAW.US,D,20140929,000000,93.6032,94.2385,93.3643,93.9513,323974.18673948,0
+VAW.US,D,20140930,000000,93.7438,94.0191,92.6336,92.8293,800695.60756625,0
+VAW.US,D,20141001,000000,92.6159,92.6159,90.411,90.6509,214349.6855626,0
+VAW.US,D,20141002,000000,90.4386,90.6687,89.0854,90.4583,263684.5243836,0
+VAW.US,D,20141003,000000,90.9844,91.1584,90.6422,90.6687,119381.44277321,0
+VAW.US,D,20141006,000000,91.0109,91.1132,90.2763,90.5782,205180.49928078,0
+VAW.US,D,20141007,000000,90.117,90.117,88.9713,88.9713,210362.50807441,0
+VAW.US,D,20141008,000000,88.8926,90.2311,87.8552,90.1859,240886.12619812,0
+VAW.US,D,20141009,000000,90.0708,90.177,87.5641,87.7706,217992.1415082,0
+VAW.US,D,20141010,000000,87.6752,88.0676,86.267,86.2759,297620.78409118,0
+VAW.US,D,20141013,000000,86.267,86.9515,84.1016,84.1823,192649.51530042,0
+VAW.US,D,20141014,000000,84.7555,85.7793,84.0131,84.5884,530953.54268351,0
+VAW.US,D,20141015,000000,83.5852,85.557,82.3776,85.3564,226048.86357884,0
+VAW.US,D,20141016,000000,83.8281,86.6112,83.7632,86.3033,132770.67153806,0
+VAW.US,D,20141017,000000,87.3192,87.9261,86.9259,87.3527,249268.2491349,0
+VAW.US,D,20141020,000000,87.2751,88.6517,87.2751,88.6075,1262878.7278195,0
+VAW.US,D,20141021,000000,89.3303,90.7917,89.3303,90.7257,234877.39582889,0
+VAW.US,D,20141022,000000,91.2194,91.5528,89.7374,89.7374,121482.31211536,0
+VAW.US,D,20141023,000000,90.8094,90.8094,89.764,90.0905,147356.76536378,0
+VAW.US,D,20141024,000000,90.061,90.8467,89.4572,90.7444,79105.967441702,0
+VAW.US,D,20141027,000000,90.2026,90.2026,88.518,88.8926,2274391.3877951,0
+VAW.US,D,20141028,000000,89.3391,90.117,89.1198,90.0993,205818.08160291,0
+VAW.US,D,20141029,000000,90.1859,90.1859,88.5466,89.0854,226523.74546788,0
+VAW.US,D,20141030,000000,88.7953,90.0453,88.7599,89.6253,42543.112617569,0
+VAW.US,D,20141031,000000,90.5211,91.3256,90.0993,91.3256,118865.88577588,0
+VAW.US,D,20141103,000000,91.4063,91.6374,90.4848,90.7061,111682.66165535,0
+VAW.US,D,20141104,000000,90.4484,90.6589,89.4276,89.8023,83004.676569406,0
+VAW.US,D,20141105,000000,90.2026,90.8192,89.998,90.5959,80409.604661764,0
+VAW.US,D,20141106,000000,90.6972,91.5174,90.4484,91.4063,58789.767738416,0
+VAW.US,D,20141107,000000,91.7191,92.0524,91.4889,91.9314,69306.316981691,0
+VAW.US,D,20141110,000000,91.9677,92.2628,91.6836,92.0956,75423.853265537,0
+VAW.US,D,20141111,000000,92.1232,92.5047,91.9216,92.4202,51989.906513336,0
+VAW.US,D,20141112,000000,92.3651,92.783,92.3356,92.7014,46224.209916027,0
+VAW.US,D,20141113,000000,92.8479,93.2305,92.0956,92.5047,62868.464220215,0
+VAW.US,D,20141114,000000,92.4103,92.8479,92.4103,92.7378,71885.118846025,0
+VAW.US,D,20141117,000000,92.5873,92.8951,92.43,92.7467,93238.533810203,0
+VAW.US,D,20141118,000000,92.9522,93.8008,92.9335,93.7251,83792.756792143,0
+VAW.US,D,20141119,000000,93.7251,93.7251,93.024,93.3553,89994.69392565,0
+VAW.US,D,20141120,000000,92.9709,93.9316,92.7378,93.8855,81548.507693331,0
+VAW.US,D,20141121,000000,95.3458,95.6743,94.6604,94.8983,89504.558870994,0
+VAW.US,D,20141124,000000,94.9838,95.0212,94.5296,94.6791,91815.921898451,0
+VAW.US,D,20141125,000000,94.8807,95.0212,94.388,94.4539,64309.37993069,0
+VAW.US,D,20141126,000000,94.4726,94.5384,93.8195,94.5296,62365.109755371,0
+VAW.US,D,20141128,000000,93.5747,93.7812,92.254,92.3002,42008.234943814,0
+VAW.US,D,20141201,000000,92.1329,92.3169,90.948,91.4063,117626.31185134,0
+VAW.US,D,20141202,000000,91.2598,92.2254,91.2096,91.9403,89520.828914301,0
+VAW.US,D,20141203,000000,92.0337,93.5747,91.958,93.4851,86405.1156208,0
+VAW.US,D,20141204,000000,93.317,93.8107,93.0535,93.556,53126.775789489,0
+VAW.US,D,20141205,000000,93.735,94.2001,93.4468,93.6326,51353.341068906,0
+VAW.US,D,20141208,000000,93.0623,93.437,91.9974,92.1812,75026.254082195,0
+VAW.US,D,20141209,000000,91.4063,92.5972,91.2686,92.5972,105534.6190403,0
+VAW.US,D,20141210,000000,92.3356,92.3356,90.3482,90.5311,146361.24208887,0
+VAW.US,D,20141211,000000,90.7995,91.48,90.2842,90.4937,71165.169429641,0
+VAW.US,D,20141212,000000,90.1337,90.1337,88.0312,88.0764,162938.38246441,0
+VAW.US,D,20141215,000000,88.5003,88.5996,87.214,87.4186,132633.39304766,0
+VAW.US,D,20141216,000000,87.1964,88.9616,87.0135,87.0479,142945.54987187,0
+VAW.US,D,20141217,000000,87.3852,89.5466,87.3852,89.4916,79798.461160003,0
+VAW.US,D,20141218,000000,91.1034,91.2882,89.882,91.2882,98466.302100637,0
+VAW.US,D,20141219,000000,91.3798,92.5588,91.3798,92.3002,77879.612927354,0
+VAW.US,D,20141222,000000,92.3553,92.4398,91.8419,92.2628,66547.52776326,0
+VAW.US,D,20141223,000000,92.5785,93.2983,92.5146,93.0053,67197.312617878,0
+VAW.US,D,20141224,000000,93.0338,93.0712,92.5972,92.8676,59324.64541217,0
+VAW.US,D,20141226,000000,93.2216,93.5038,93.1301,93.2689,83268.047895457,0
+VAW.US,D,20141229,000000,93.1124,93.5845,92.9964,93.203,53310.830654413,0
+VAW.US,D,20141230,000000,93.0053,93.4203,92.961,93.0623,58128.797229024,0
+VAW.US,D,20141231,000000,93.1774,93.5128,92.1045,92.1045,80696.36417507,0
+VAW.US,D,20150102,000000,92.3749,92.5677,91.6088,92.4202,110621.0413295,0
+VAW.US,D,20150105,000000,91.7741,91.7741,89.4827,89.8112,214829.65184019,0
+VAW.US,D,20150106,000000,89.9813,90.2596,88.5466,88.997,97431.12059516,0
+VAW.US,D,20150107,000000,89.3087,89.8918,89.1111,89.6165,66016.717600334,0
+VAW.US,D,20150108,000000,90.6225,91.9127,90.3482,91.7358,208069.44884568,0
+VAW.US,D,20150109,000000,91.9777,92.1516,90.8733,91.25,84415.085948678,0
+VAW.US,D,20150112,000000,91.3798,91.3798,90.0079,90.9382,75236.747767494,0
+VAW.US,D,20150113,000000,91.6738,91.8222,89.41,90.0806,140975.85775389,0
+VAW.US,D,20150114,000000,88.8632,89.23,87.8474,89.0943,87668.077732592,0
+VAW.US,D,20150115,000000,89.645,90.0993,88.7501,88.7501,85522.465771335,0
+VAW.US,D,20150116,000000,89.0501,90.2026,88.634,90.1957,76951.203581085,0
+VAW.US,D,20150120,000000,90.6776,90.7612,89.3844,90.1584,232274.1888996,0
+VAW.US,D,20150121,000000,90.0079,91.0179,89.7935,90.9569,67692.532061068,0
+VAW.US,D,20150122,000000,91.48,92.3002,90.8831,92.2353,104417.07044057,0
+VAW.US,D,20150123,000000,92.0612,92.0612,90.5024,90.5311,115170.55218952,0
+VAW.US,D,20150126,000000,90.4013,91.1683,90.1672,91.1487,122616.1307584,0
+VAW.US,D,20150127,000000,90.0806,91.1132,89.5653,90.4681,101247.46262861,0
+VAW.US,D,20150128,000000,90.7917,90.8192,88.8219,88.9793,132619.15675976,0
+VAW.US,D,20150129,000000,89.1395,89.9263,88.281,89.8289,82195.241914828,0
+VAW.US,D,20150130,000000,89.2103,90.5871,89.0411,89.6096,131830.05965932,0
+VAW.US,D,20150202,000000,89.9016,90.5311,89.0678,90.3579,789260.81775377,0
+VAW.US,D,20150203,000000,90.9313,92.4398,90.8467,92.3651,111219.98229877,0
+VAW.US,D,20150204,000000,91.8321,92.5047,91.6836,91.8508,64538.177414711,0
+VAW.US,D,20150205,000000,92.5146,93.9906,92.2805,93.9218,72621.338305717,0
+VAW.US,D,20150206,000000,93.8392,94.21,93.5845,93.791,229138.13805196,0
+VAW.US,D,20150209,000000,93.6326,94.2287,93.5402,93.6513,277879.1202922,0
+VAW.US,D,20150210,000000,94.084,94.4165,93.374,94.3122,67199.346373291,0
+VAW.US,D,20150211,000000,94.265,94.566,93.67,94.2198,67907.093257194,0
+VAW.US,D,20150212,000000,94.7479,96.0794,94.7479,95.866,89442.529330881,0
+VAW.US,D,20150213,000000,96.1551,96.7963,96.0509,96.7668,118333.04185754,0
+VAW.US,D,20150217,000000,96.2819,97.0864,96.1453,96.7767,145042.3517032,0
+VAW.US,D,20150218,000000,96.5799,97.0284,96.1935,97.0284,116783.32023245,0
+VAW.US,D,20150219,000000,96.689,97.4198,96.3193,97.1366,93088.035909603,0
+VAW.US,D,20150220,000000,97.2634,97.6086,96.2229,97.5604,122527.66239791,0
+VAW.US,D,20150223,000000,96.9419,97.5172,96.7374,97.4198,134367.16953767,0
+VAW.US,D,20150224,000000,97.5702,97.9075,97.2831,97.7463,55179.85187943,0
+VAW.US,D,20150225,000000,97.7954,97.9075,97.2919,97.4876,59979.514655321,0
+VAW.US,D,20150226,000000,97.6184,97.6578,96.7077,96.9419,62889.818652058,0
+VAW.US,D,20150227,000000,96.8533,97.2152,96.5612,96.5612,130502.01737429,0
+VAW.US,D,20150302,000000,96.6272,97.3313,96.1845,97.3018,336015.03566518,0
+VAW.US,D,20150303,000000,96.9419,97.2054,96.4628,96.6793,45468.669779907,0
+VAW.US,D,20150304,000000,96.1748,96.6095,95.7037,96.3764,43722.690757407,0
+VAW.US,D,20150305,000000,96.3096,96.5318,95.6162,95.9713,76828.161378568,0
+VAW.US,D,20150306,000000,95.2023,95.4706,94.502,94.6131,85227.571236376,0
+VAW.US,D,20150309,000000,94.8707,95.0311,94.6791,94.7567,54563.623989136,0
+VAW.US,D,20150310,000000,93.9218,94.2749,93.1695,93.259,69604.262149771,0
+VAW.US,D,20150311,000000,93.3466,93.5747,93.0623,93.374,69836.110266912,0
+VAW.US,D,20150312,000000,93.6603,94.5217,93.6603,94.4922,50484.927507336,0
+VAW.US,D,20150313,000000,94.0762,94.2837,93.0053,93.6032,100036.36127987,0
+VAW.US,D,20150316,000000,93.7438,93.7537,93.1774,93.5747,79863.541333237,0
+VAW.US,D,20150317,000000,92.9335,93.203,92.3356,92.7201,65988.245024544,0
+VAW.US,D,20150318,000000,92.2087,94.6701,91.9677,94.1903,75082.182356068,0
+VAW.US,D,20150319,000000,93.7251,93.7634,92.6818,92.8027,54095.860244028,0
+VAW.US,D,20150320,000000,92.961,93.8855,92.7555,93.4764,45002.939790212,0
+VAW.US,D,20150323,000000,93.3553,93.8392,93.3553,93.5128,88493.782430477,0
+VAW.US,D,20150324,000000,93.317,93.5402,92.8775,93.2492,60976.054807942,0
+VAW.US,D,20150325,000000,93.5225,93.6426,92.2087,92.2166,68322.996239258,0
+VAW.US,D,20150326,000000,91.958,92.6719,91.9039,92.3454,73219.262397289,0
+VAW.US,D,20150327,000000,92.7201,92.7555,92.2087,92.43,50484.927507336,0
+VAW.US,D,20150330,000000,92.9964,94.0191,92.9709,93.735,124515.65831461,0
+VAW.US,D,20150331,000000,92.8027,93.4664,92.8027,93.1124,155954.4663744,0
+VAW.US,D,20150401,000000,93.081,93.081,92.3356,93.0141,82897.904410197,0
+VAW.US,D,20150402,000000,92.783,93.4104,92.7014,93.1774,40806.285494429,0
+VAW.US,D,20150406,000000,92.8775,94.1509,92.8775,93.912,59808.679200587,0
+VAW.US,D,20150407,000000,93.8855,94.3978,93.7163,93.7251,49210.77974077,0
+VAW.US,D,20150408,000000,94.0005,94.2749,93.5038,93.9809,74501.545185509,0
+VAW.US,D,20150409,000000,93.9218,94.5217,93.912,94.4254,51425.539386086,0
+VAW.US,D,20150410,000000,94.623,94.6604,94.265,94.6604,43490.842640266,0
+VAW.US,D,20150413,000000,94.6034,94.6888,94.21,94.2287,65755.380029697,0
+VAW.US,D,20150414,000000,94.3781,94.6604,94.0005,94.5473,76828.161378568,0
+VAW.US,D,20150415,000000,94.9081,95.7125,94.8983,95.3645,58742.991363905,0
+VAW.US,D,20150416,000000,95.4609,95.4923,94.8807,95.0212,65395.405321506,0
+VAW.US,D,20150417,000000,94.566,94.7479,94.0103,94.3585,110175.64889394,0
+VAW.US,D,20150420,000000,94.8029,95.0596,94.6988,94.9651,51577.054164392,0
+VAW.US,D,20150421,000000,95.0115,95.0882,93.9709,94.2385,66406.181762021,0
+VAW.US,D,20150422,000000,94.2936,94.5473,93.8107,94.4626,43610.834209663,0
+VAW.US,D,20150423,000000,94.3496,95.1659,94.3496,94.8413,69836.110266912,0
+VAW.US,D,20150424,000000,95.2691,95.451,94.9928,95.3939,61513.983114816,0
+VAW.US,D,20150427,000000,95.7794,96.4531,95.7322,95.9623,59460.907024874,0
+VAW.US,D,20150428,000000,95.9034,96.2525,95.5582,96.2132,53488.784253095,0
+VAW.US,D,20150429,000000,95.6939,96.2426,95.4609,96.0116,85463.486864343,0
+VAW.US,D,20150430,000000,95.8276,96.0991,95.1746,95.2887,66691.924397621,0
+VAW.US,D,20150501,000000,95.9034,97.0382,95.9034,96.8435,58409.455476089,0
+VAW.US,D,20150504,000000,97.1562,97.2634,96.6095,96.6469,57712.89424696,0
+VAW.US,D,20150505,000000,96.6793,97.1759,95.3183,95.5021,53284.391834037,0
+VAW.US,D,20150506,000000,95.9713,96.0794,95.2592,95.5779,58631.134816162,0
+VAW.US,D,20150507,000000,95.4609,95.9713,94.8807,95.9427,80951.600479465,0
+VAW.US,D,20150508,000000,96.7077,97.6578,96.7077,97.2349,54914.446797967,0
+VAW.US,D,20150511,000000,97.1071,97.3805,96.8632,96.9025,47337.691004925,0
+VAW.US,D,20150512,000000,96.5799,96.5799,95.8562,95.9713,86813.900458916,0
+VAW.US,D,20150513,000000,95.7607,96.4334,95.6743,96.0017,69641.886624921,0
+VAW.US,D,20150514,000000,96.5996,97.0962,96.5899,97.0962,59460.907024874,0
+VAW.US,D,20150515,000000,97.1366,97.3215,96.7077,97.2919,50275.450699745,0
+VAW.US,D,20150518,000000,97.2054,97.2634,96.757,97.2054,54790.387717742,0
+VAW.US,D,20150519,000000,97.1464,97.1464,96.4531,96.7077,43709.471347218,0
+VAW.US,D,20150520,000000,96.7767,96.9812,96.4628,96.6694,43464.40381989,0
+VAW.US,D,20150521,000000,96.5318,97.1464,96.5318,96.9713,38354.593343439,0
+VAW.US,D,20150522,000000,96.7864,96.9516,96.6272,96.7963,36376.766203797,0
+VAW.US,D,20150526,000000,96.5318,96.5318,95.2494,95.5966,62772.877715781,0
+VAW.US,D,20150527,000000,95.6261,96.3193,95.5385,96.2525,45587.644471597,0
+VAW.US,D,20150528,000000,96.0116,96.396,95.8562,96.3863,48778.606715399,0
+VAW.US,D,20150529,000000,96.3479,96.3479,95.5867,95.7794,60158.48513171,0
+VAW.US,D,20150601,000000,95.9329,96.0509,95.212,95.7893,69069.384476016,0
+VAW.US,D,20150602,000000,95.6162,96.5799,95.5867,96.1748,71089.920479341,0
+VAW.US,D,20150603,000000,96.3666,96.9998,96.2525,96.4628,39991.766451317,0
+VAW.US,D,20150604,000000,96.0696,96.0696,95.0409,95.2691,72756.583040716,0
+VAW.US,D,20150605,000000,95.0685,95.2592,94.623,95.0508,70536.739006866,0
+VAW.US,D,20150608,000000,94.9928,95.1746,94.6131,94.6701,34976.525601595,0
+VAW.US,D,20150609,000000,94.7567,95.1363,94.6034,94.6988,41876.040841936,0
+VAW.US,D,20150610,000000,95.1079,95.9034,95.1079,95.6654,91558.651838641,0
+VAW.US,D,20150611,000000,95.9231,96.0892,95.7696,95.8945,26758.119975588,0
+VAW.US,D,20150612,000000,95.6654,95.6654,95.1836,95.3743,39406.044892224,0
+VAW.US,D,20150615,000000,94.7941,94.9928,94.2749,94.623,40226.665201578,0
+VAW.US,D,20150616,000000,94.5217,95.2219,94.4726,95.1746,56079.78864991,0
+VAW.US,D,20150617,000000,95.3743,95.6261,94.7085,95.4923,41505.897356677,0
+VAW.US,D,20150618,000000,95.6064,96.4137,95.6064,96.2996,62958.966336117,0
+VAW.US,D,20150619,000000,96.2132,96.5022,95.8758,95.8758,33925.074052808,0
+VAW.US,D,20150622,000000,96.1453,96.1453,95.8188,95.9713,35442.255591288,0
+VAW.US,D,20150623,000000,96.0892,96.1551,95.7322,95.8375,27535.014543551,0
+VAW.US,D,20150624,000000,95.6743,95.7322,94.7282,94.7282,58409.455476089,0
+VAW.US,D,20150625,000000,95.0015,95.0782,94.388,94.6604,54914.446797967,0
+VAW.US,D,20150626,000000,94.7745,94.8904,94.265,94.4067,41158.125180967,0
+VAW.US,D,20150629,000000,93.5845,93.8678,92.0524,92.1133,61792.607606468,0
+VAW.US,D,20150630,000000,92.8578,92.9335,92.1045,92.3356,67868.451904337,0
+VAW.US,D,20150701,000000,92.8293,93.0436,92.4015,92.5677,40226.665201578,0
+VAW.US,D,20150702,000000,92.8293,92.8775,91.9677,92.3454,39289.103955948,0
+VAW.US,D,20150706,000000,91.602,92.3838,91.1132,91.48,86043.107157195,0
+VAW.US,D,20150707,000000,91.5626,91.5626,89.6804,91.2371,83829.364389586,0
+VAW.US,D,20150708,000000,90.6589,90.6589,89.1395,89.2399,70767.5702463,0
+VAW.US,D,20150709,000000,90.1584,90.411,89.41,89.4276,41158.125180967,0
+VAW.US,D,20150710,000000,90.3019,90.7917,90.1859,90.7257,48384.058165177,0
+VAW.US,D,20150713,000000,91.1397,91.8036,91.1397,91.8036,39406.044892224,0
+VAW.US,D,20150714,000000,91.7191,92.4103,91.5361,92.254,50358.834671698,0
+VAW.US,D,20150715,000000,92.1045,92.1045,91.1851,91.3453,57851.189615079,0
+VAW.US,D,20150716,000000,91.5076,91.5076,90.9382,91.1132,67156.637509608,0
+VAW.US,D,20150717,000000,91.0179,91.0179,89.944,90.3216,50718.809379891,0
+VAW.US,D,20150720,000000,91.0758,91.0758,89.3923,89.5014,131512.7938148,0
+VAW.US,D,20150721,000000,89.5369,90.125,88.8121,88.9713,71351.258049978,0
+VAW.US,D,20150722,000000,88.7235,89.1021,88.4374,88.6517,52582.746216374,0
+VAW.US,D,20150723,000000,88.9429,88.9429,87.3762,87.4383,55028.337101124,0
+VAW.US,D,20150724,000000,87.5788,87.5788,85.198,85.6416,63074.890394687,0
+VAW.US,D,20150727,000000,85.143,85.6416,84.5293,84.7221,125450.16892713,0
+VAW.US,D,20150728,000000,84.8961,86.7057,84.5687,86.5148,163342.08291399,0
+VAW.US,D,20150729,000000,86.8826,87.6211,86.4834,87.4383,47451.581308082,0
+VAW.US,D,20150730,000000,87.4825,87.7776,87.3929,87.7776,47686.480058342,0
+VAW.US,D,20150731,000000,88.1138,88.2613,87.4186,87.51,103766.26870825,0
+VAW.US,D,20150803,000000,87.5287,87.6211,86.388,86.8295,67032.578429383,0
+VAW.US,D,20150804,000000,86.9701,87.7519,86.9701,87.1777,66922.755637054,0
+VAW.US,D,20150805,000000,87.8936,88.5908,87.4096,87.6665,83128.735649631,0
+VAW.US,D,20150806,000000,87.7923,87.9693,87.2593,87.3762,91930.829079314,0
+VAW.US,D,20150807,000000,87.1964,87.3448,86.0694,86.1658,90003.845825011,0
+VAW.US,D,20150810,000000,86.6732,88.3862,86.5945,88.3862,52229.88965213,0
+VAW.US,D,20150811,000000,87.4825,87.4825,86.4647,86.7381,82580.63856569,0
+VAW.US,D,20150812,000000,86.2425,86.9868,85.7644,86.856,73334.169578153,0
+VAW.US,D,20150813,000000,86.7469,86.978,86.3968,86.62,50484.927507336,0
+VAW.US,D,20150814,000000,86.7057,87.2061,86.6732,87.1433,45587.644471597,0
+VAW.US,D,20150817,000000,86.9416,87.7609,86.62,87.7609,49555.501283361,0
+VAW.US,D,20150818,000000,87.5788,87.6488,87.0312,87.0921,41158.125180967,0
+VAW.US,D,20150819,000000,86.7636,86.7636,85.6327,86.027,66805.814700777,0
+VAW.US,D,20150820,000000,85.5502,85.6573,84.485,84.5018,113908.60695544,0
+VAW.US,D,20150821,000000,84.0367,84.0367,82.3708,82.3796,134665.11470576,0
+VAW.US,D,20150824,000000,76.5156,81.7472,76.371,79.0224,230882.08331904,0
+VAW.US,D,20150825,000000,79.809,81.172,77.673,77.673,1480576.9916704,0
+VAW.US,D,20150826,000000,78.4815,79.6989,78.0339,79.5621,114258.41288657,0
+VAW.US,D,20150827,000000,80.3903,82.9048,80.3903,82.5144,144108.8579684,0
+VAW.US,D,20150828,000000,82.3648,83.2902,82.3069,82.9923,58878.236098904,0
+VAW.US,D,20150831,000000,82.475,83.2135,81.7138,82.6993,358864.277736,0
+VAW.US,D,20150901,000000,81.878,81.878,79.6546,80.227,136642.9418454,0
+VAW.US,D,20150902,000000,81.0284,81.6804,79.9919,81.0962,210444.87516865,0
+VAW.US,D,20150903,000000,81.4228,82.4947,81.4041,81.647,83009.76095794,0
+VAW.US,D,20150904,000000,79.6546,80.7383,79.63,80.1384,79512.718524405,0
+VAW.US,D,20150908,000000,81.4041,82.0581,81.0451,82.0128,105397.34054988,0
+VAW.US,D,20150909,000000,82.6559,83.1801,81.3194,81.3618,90590.58426181,0
+VAW.US,D,20150910,000000,81.3194,81.9794,81.0451,81.4139,88216.174816533,0
+VAW.US,D,20150911,000000,81.0865,81.293,80.6399,81.2073,87791.119935109,0
+VAW.US,D,20150914,000000,81.226,81.226,80.1709,80.2722,45002.939790212,0
+VAW.US,D,20150915,000000,80.4148,81.1906,80.3773,81.0284,65755.380029697,0
+VAW.US,D,20150916,000000,81.0785,82.2459,81.0284,82.2459,100383.11657787,0
+VAW.US,D,20150917,000000,82.1908,83.1201,81.7198,81.7385,130448.12285583,0
+VAW.US,D,20150918,000000,80.7964,81.0785,80.0372,80.2633,76828.161378568,0
+VAW.US,D,20150921,000000,80.7472,81.1809,80.3253,80.4423,290894.13806098,0
+VAW.US,D,20150922,000000,79.5691,79.5691,78.3517,78.9269,74384.604249233,0
+VAW.US,D,20150923,000000,79.1599,79.1599,77.321,77.4321,69574.772696275,0
+VAW.US,D,20150924,000000,76.9709,77.493,75.8371,77.3623,125279.33347239,0
+VAW.US,D,20150925,000000,77.9985,77.9985,76.6729,77.083,82973.153360498,0
+VAW.US,D,20150928,000000,76.5943,76.5943,74.3364,74.5016,124171.95364973,0
+VAW.US,D,20150929,000000,74.6147,75.2421,74.2114,74.7091,115058.69564178,0
+VAW.US,D,20150930,000000,75.4692,76.2619,75.3217,76.2019,139702.72686502,0
+VAW.US,D,20151001,000000,76.3612,76.9621,75.9305,76.9621,124458.71316303,0
+VAW.US,D,20151002,000000,76.1232,78.8197,75.9029,78.8197,78617.866142459,0
+VAW.US,D,20151005,000000,79.2997,80.9577,79.2997,80.9487,91624.74888958,0
+VAW.US,D,20151006,000000,81.3224,82.3953,81.3224,81.7601,78161.288052126,0
+VAW.US,D,20151007,000000,82.0217,83.1821,81.6568,82.9736,135733.85317555,0
+VAW.US,D,20151008,000000,82.7897,84.4733,82.7897,84.2638,75295.726674486,0
+VAW.US,D,20151009,000000,84.5961,85.0142,83.9904,84.3445,85379.086014683,0
+VAW.US,D,20151012,000000,84.2924,84.2924,83.1909,83.5322,92496.213084271,0
+VAW.US,D,20151013,000000,83.0936,83.9452,82.7366,83.2431,68416.548988279,0
+VAW.US,D,20151014,000000,83.2853,84.2737,83.2263,83.8626,38162.403456862,0
+VAW.US,D,20151015,000000,84.0534,84.2471,83.0777,84.2471,119990.55251955,0
+VAW.US,D,20151016,000000,84.3445,84.4556,83.601,84.1616,47562.420978118,0
+VAW.US,D,20151019,000000,83.7417,83.7417,83.13,83.4781,28944.407045115,0
+VAW.US,D,20151020,000000,83.3316,84.3011,83.3316,83.6806,32893.960058157,0
+VAW.US,D,20151021,000000,83.8351,83.8351,82.6756,82.6933,42980.370031474,0
+VAW.US,D,20151022,000000,83.4181,84.9531,83.4181,84.8607,51228.265110976,0
+VAW.US,D,20151023,000000,85.4862,85.9493,85.1626,85.557,97412.816796439,0
+VAW.US,D,20151026,000000,85.4262,85.5118,84.8686,84.9444,31857.761674972,0
+VAW.US,D,20151027,000000,84.4025,84.7605,83.601,84.2471,45499.176111109,0
+VAW.US,D,20151028,000000,84.3445,85.8609,84.3445,85.6336,54668.362392932,0
+VAW.US,D,20151029,000000,85.4164,86.0083,85.321,85.7311,81256.663791492,0
+VAW.US,D,20151030,000000,85.8865,86.5777,85.7311,86.0437,51570.952898151,0
+VAW.US,D,20151102,000000,86.1668,87.0921,85.969,86.6909,127567.30831259,0
+VAW.US,D,20151103,000000,86.6387,87.5641,86.4725,86.8737,96659.310415731,0
+VAW.US,D,20151104,000000,87.1186,87.2239,86.3153,86.384,55666.936300967,0
+VAW.US,D,20151105,000000,86.2985,86.2985,85.1273,85.8442,73232.481807478,0
+VAW.US,D,20151106,000000,85.3525,86.0537,85.1626,86.0537,52143.455047056,0
+VAW.US,D,20151109,000000,85.9139,85.9493,84.6307,85.3367,51767.210295557,0
+VAW.US,D,20151110,000000,85.1273,85.2414,84.3375,84.7162,72085.443754256,0
+VAW.US,D,20151111,000000,84.9621,85.1273,84.4359,84.902,33809.149994237,0
+VAW.US,D,20151112,000000,84.135,84.135,82.9736,83.009,53062.712493963,0
+VAW.US,D,20151113,000000,82.9195,84.3288,82.7454,83.9767,41026.947956795,0
+VAW.US,D,20151116,000000,83.8803,85.0142,83.8803,84.9798,44236.213999318,0
+VAW.US,D,20151117,000000,85.0752,85.5894,84.6228,84.7339,71739.705333959,0
+VAW.US,D,20151118,000000,84.9444,86.4902,84.9444,86.4902,37249.247276194,0
+VAW.US,D,20151119,000000,86.3594,86.7853,86.2532,86.4027,58104.392164062,0
+VAW.US,D,20151120,000000,86.621,86.978,85.9493,86.0781,64180.236461931,0
+VAW.US,D,20151123,000000,86.1431,86.8826,86.1244,86.1835,65323.207004326,0
+VAW.US,D,20151124,000000,85.8707,87.2504,85.8609,87.0135,90537.706621058,0
+VAW.US,D,20151125,000000,87.0636,87.1088,86.5945,86.6289,38048.513153706,0
+VAW.US,D,20151127,000000,86.5866,86.741,86.2612,86.621,18335.321930525,0
+VAW.US,D,20151130,000000,86.7931,87.1353,86.5502,86.7252,45499.176111109,0
+VAW.US,D,20151201,000000,86.9613,87.3005,86.7252,87.3005,85532.634548403,0
+VAW.US,D,20151202,000000,86.9416,87.2327,85.8343,86.0881,61714.308023048,0
+VAW.US,D,20151203,000000,86.3683,86.4814,85.024,85.4085,83611.75256034,0
+VAW.US,D,20151204,000000,85.5029,86.7931,85.3623,86.621,45953.72044603,0
+VAW.US,D,20151207,000000,86.2532,86.2532,84.6404,85.0839,50081.227057754,0
+VAW.US,D,20151208,000000,84.2274,84.6061,83.4348,83.5489,44542.294189052,0
+VAW.US,D,20151209,000000,85.0929,86.4116,84.5864,85.3367,96840.314647534,0
+VAW.US,D,20151210,000000,85.0752,85.4941,84.4025,84.8784,75755.35539794,0
+VAW.US,D,20151211,000000,83.068,83.6993,82.711,82.7995,96494.576227237,0
+VAW.US,D,20151214,000000,82.5301,82.6668,81.0875,81.6313,80536.714375109,0
+VAW.US,D,20151215,000000,82.4032,82.8271,81.9617,82.0984,77356.937786081,0
+VAW.US,D,20151216,000000,82.5645,83.1909,81.7238,83.1024,75407.58322223,0
+VAW.US,D,20151217,000000,83.2165,83.2165,81.4632,81.4719,99132.356998564,0
+VAW.US,D,20151218,000000,81.3501,81.6834,80.459,80.459,71514.975360766,0
+VAW.US,D,20151221,000000,81.0284,81.1661,80.4403,81.0972,62343.755323529,0
+VAW.US,D,20151222,000000,81.4208,82.6078,81.23,82.2665,144325.45291993,0
+VAW.US,D,20151223,000000,82.8291,84.1703,82.8291,84.1478,63084.042294049,0
+VAW.US,D,20151224,000000,84.074,84.3081,83.8547,84.0652,30120.934551831,0
+VAW.US,D,20151228,000000,83.5479,83.5665,82.9145,83.424,95733.951702583,0
+VAW.US,D,20151229,000000,83.9285,84.4329,83.7092,84.196,84297.128134695,0
+VAW.US,D,20151230,000000,84.021,84.1703,83.3974,83.424,72259.329842111,0
+VAW.US,D,20151231,000000,83.2499,83.6521,82.714,82.714,93866.964232979,0
+VAW.US,D,20160104,000000,81.4669,81.4669,80.4286,81.4277,70266.249536869,0
+VAW.US,D,20160105,000000,81.5987,81.7649,80.8691,81.3884,116144.7210326,0
+VAW.US,D,20160106,000000,80.2535,80.2722,78.9712,79.395,95830.555084725,0
+VAW.US,D,20160107,000000,78.0428,78.5414,76.8224,77.1637,111441.66163885,0
+VAW.US,D,20160108,000000,77.7773,77.9022,76.1979,76.3228,102078.25171504,0
+VAW.US,D,20160111,000000,76.6631,76.7428,74.6708,75.2499,114211.63651206,0
+VAW.US,D,20160112,000000,75.9963,76.1468,74.4279,75.3463,61047.236247415,0
+VAW.US,D,20160113,000000,75.8222,76.0327,73.533,73.6156,76771.21622699,0
+VAW.US,D,20160114,000000,73.7836,75.0749,72.9499,74.6363,88341.250774465,0
+VAW.US,D,20160115,000000,73.7315,73.7315,72.0991,73.0992,114479.07534893,0
+VAW.US,D,20160119,000000,73.8713,73.8713,71.2623,72.1227,104196.40797821,0
+VAW.US,D,20160120,000000,71.1265,72.2899,69.3761,71.7549,92862.289058704,0
+VAW.US,D,20160121,000000,71.8149,72.7207,71.2446,72.2565,110112.60247612,0
+VAW.US,D,20160122,000000,73.3785,74.475,72.8878,73.5113,92070.14132514,0
+VAW.US,D,20160125,000000,72.9399,72.9399,71.0331,71.0902,236741.33266538,0
+VAW.US,D,20160126,000000,71.6586,72.5722,71.3518,72.4669,74314.439687466,0
+VAW.US,D,20160127,000000,72.2034,73.3864,71.694,71.8326,83173.478268728,0
+VAW.US,D,20160128,000000,72.4334,72.6773,71.5268,72.0352,67191.211351638,0
+VAW.US,D,20160129,000000,72.4237,74.4426,72.3823,74.4259,101062.39088599,0
+VAW.US,D,20160201,000000,73.8623,74.6972,73.2399,74.4849,121521.97034593,0
+VAW.US,D,20160202,000000,74.1947,74.1947,73.1258,73.7482,52666.130188328,0
+VAW.US,D,20160203,000000,74.3973,75.8812,73.4424,75.8715,73238.583073717,0
+VAW.US,D,20160204,000000,75.9511,78.4028,75.9511,77.7262,76786.469392591,0
+VAW.US,D,20160205,000000,77.3662,78.0015,76.5854,76.7516,94965.192156276,0
+VAW.US,D,20160208,000000,75.9796,76.3661,73.7836,74.7415,59193.468187998,0
+VAW.US,D,20160209,000000,74.0472,76.0417,74.0472,75.602,99131.340120858,0
+VAW.US,D,20160210,000000,75.9069,76.7604,74.9156,75.0307,63624.004356336,0
+VAW.US,D,20160211,000000,73.7669,74.5999,73.0068,73.528,52041.767276381,0
+VAW.US,D,20160212,000000,74.2311,75.6109,74.0375,75.6069,43696.25193703,0
+VAW.US,D,20160216,000000,76.2402,76.7516,75.5755,76.7516,86777.292861473,0
+VAW.US,D,20160217,000000,77.5157,78.6043,77.3662,78.1667,46488.598119784,0
+VAW.US,D,20160218,000000,78.269,78.269,77.4193,77.7773,52574.61119472,0
+VAW.US,D,20160219,000000,77.4273,77.4273,76.6631,77.023,43937.251953532,0
+VAW.US,D,20160222,000000,77.9022,78.686,77.8756,78.4293,47040.762714552,0
+VAW.US,D,20160223,000000,77.9288,77.9288,76.5235,76.6375,45812.374444791,0
+VAW.US,D,20160224,000000,75.8302,77.673,75.5549,77.6387,33629.162640142,0
+VAW.US,D,20160225,000000,77.7262,78.4922,77.0683,78.4922,44127.408084694,0
+VAW.US,D,20160226,000000,79.1215,79.9054,79.1215,79.5258,62340.704690409,0
+VAW.US,D,20160229,000000,79.5258,80.5711,79.2623,79.2623,101002.39510129,0
+VAW.US,D,20160301,000000,80.2083,81.2753,79.6929,81.0885,89414.056755093,0
+VAW.US,D,20160302,000000,80.5131,81.3608,80.3272,81.2664,36628.951875073,0
+VAW.US,D,20160303,000000,81.2123,82.0197,81.1415,81.8436,49116.210114042,0
+VAW.US,D,20160304,000000,81.8623,83.3296,81.7906,82.6609,53207.109128323,0
+VAW.US,D,20160307,000000,82.7238,83.8262,82.7238,83.7594,71925.793954295,0
+VAW.US,D,20160308,000000,82.9863,82.9962,81.6351,81.9567,74543.237171487,0
+VAW.US,D,20160309,000000,82.2754,82.9008,81.9519,82.4494,37214.673434165,0
+VAW.US,D,20160310,000000,83.0563,83.4338,82.1623,82.9509,58947.383782963,0
+VAW.US,D,20160311,000000,83.7347,84.7231,83.7347,84.5156,42489.21809911,0
+VAW.US,D,20160314,000000,84.0652,84.3494,83.6433,84.0032,42183.137909377,0
+VAW.US,D,20160315,000000,83.1801,83.3198,82.7494,83.2499,72093.57877591,0
+VAW.US,D,20160316,000000,83.1722,84.909,82.9422,84.786,47179.058082672,0
+VAW.US,D,20160317,000000,84.9344,86.9141,84.9344,86.7184,314274.19029472,0
+VAW.US,D,20160318,000000,87.2888,87.6035,86.5689,86.8148,128786.54468299,0
+VAW.US,D,20160321,000000,86.8158,87.2396,86.2395,86.6928,220358.41593182,0
+VAW.US,D,20160322,000000,86.092,87.0891,85.9533,86.8158,139122.08969446,0
+VAW.US,D,20160323,000000,86.3673,86.5601,85.5492,85.5816,233027.69528031,0
+VAW.US,D,20160324,000000,85.0781,85.7596,84.6287,85.7596,61047.236247415,0
+VAW.US,D,20160328,000000,85.9632,86.2886,85.6346,86.0841,52293.952947656,0
+VAW.US,D,20160329,000000,85.7921,86.8226,85.2541,86.7971,88764.271900475,0
+VAW.US,D,20160330,000000,87.2396,87.5544,86.8335,87.2317,69026.675612332,0
+VAW.US,D,20160331,000000,87.1256,87.3595,86.3584,86.5512,203547.39368374,0
+VAW.US,D,20160401,000000,85.8285,87.3792,85.4144,87.2828,286304.96897039,0
+VAW.US,D,20160404,000000,87.1256,87.1865,86.2689,86.3584,153411.25522981,0
+VAW.US,D,20160405,000000,85.7596,86.2306,85.7144,85.7998,82856.21242422,0
+VAW.US,D,20160406,000000,85.6877,86.6043,85.0781,86.5964,64401.915802004,0
+VAW.US,D,20160407,000000,86.1638,86.1902,85.205,85.502,38998.276931815,0
+VAW.US,D,20160408,000000,86.1107,87.0007,86.1107,86.2779,104083.53455275,0
+VAW.US,D,20160411,000000,86.8512,87.3695,86.7646,86.7705,48350.501200855,0
+VAW.US,D,20160412,000000,86.8777,87.9476,86.6309,87.801,65822.493958344,0
+VAW.US,D,20160413,000000,88.4668,88.988,88.2908,88.9527,149823.71068037,0
+VAW.US,D,20160414,000000,89.0765,89.0765,88.5466,88.8475,93520.208934975,0
+VAW.US,D,20160415,000000,88.7058,89.3667,88.5809,89.3087,60865.215137905,0
+VAW.US,D,20160418,000000,88.997,89.7738,88.6694,89.7463,66969.532011565,0
+VAW.US,D,20160419,000000,90.0806,91.5076,90.0806,91.4702,103137.83828548,0
+VAW.US,D,20160420,000000,91.5273,91.7554,91.0109,91.2784,111499.62366813,0
+VAW.US,D,20160421,000000,91.6275,91.9039,90.8831,90.9028,480916.04136715,0
+VAW.US,D,20160422,000000,91.1919,91.8773,91.1919,91.5528,75124.891219751,0
+VAW.US,D,20160425,000000,91.2008,91.5528,90.4386,90.8192,107300.93561693,0
+VAW.US,D,20160426,000000,91.25,92.0425,91.2194,91.9491,391658.58377889,0
+VAW.US,D,20160427,000000,92.0612,92.7467,91.7938,92.5785,104470.96495904,0
+VAW.US,D,20160428,000000,92.1419,92.8775,91.5273,91.6914,76423.444051279,0
+VAW.US,D,20160429,000000,91.658,91.894,90.6509,91.1584,50537.805148088,0
+VAW.US,D,20160502,000000,91.5922,91.7101,90.77,91.658,110936.27341858,0
+VAW.US,D,20160503,000000,90.9215,90.9215,89.645,90.0354,98116.496169514,0
+VAW.US,D,20160504,000000,89.1759,89.9912,88.7786,89.2653,52509.531021489,0
+VAW.US,D,20160505,000000,89.6627,90.0177,88.7688,88.8926,344842.55103753,0
+VAW.US,D,20160506,000000,88.7599,89.7463,88.7147,89.6165,188291.17744926,0
+VAW.US,D,20160509,000000,89.4375,89.4375,88.2259,88.3223,111684.69541076,0
+VAW.US,D,20160510,000000,88.6607,89.9184,88.6607,89.9184,39183.348674445,0
+VAW.US,D,20160511,000000,90.125,90.3746,89.6549,89.6892,86540.360355798,0
+VAW.US,D,20160512,000000,90.7917,91.3895,89.5466,89.8289,802670.38407277,0
+VAW.US,D,20160513,000000,89.8741,90.0708,88.8318,89.0501,64764.941143317,0
+VAW.US,D,20160516,000000,89.3923,90.5782,89.3923,90.3746,82759.609042079,0
+VAW.US,D,20160517,000000,90.1436,90.8369,89.645,89.8289,122514.44298772,0
+VAW.US,D,20160518,000000,89.2998,90.0354,88.1453,88.4668,232162.33235186,0
+VAW.US,D,20160519,000000,88.164,88.6783,87.6702,88.6173,97478.913847377,0
+VAW.US,D,20160520,000000,88.988,89.5369,88.988,89.2743,48857.923176527,0
+VAW.US,D,20160523,000000,89.4916,90.5024,89.4916,90.117,62976.253257132,0
+VAW.US,D,20160524,000000,90.3315,90.9844,90.3315,90.7995,79544.241733314,0
+VAW.US,D,20160525,000000,91.2371,92.1812,91.2283,91.894,62499.337612663,0
+VAW.US,D,20160526,000000,92.3926,92.4398,91.1683,91.1851,74128.35106713,0
+VAW.US,D,20160527,000000,91.0758,91.5922,91.0031,91.3157,102855.146283,0
+VAW.US,D,20160531,000000,91.602,91.602,90.7798,90.9745,134957.9754853,0
+VAW.US,D,20160601,000000,90.6038,91.2784,89.9184,91.2283,301844.89408504,0
+VAW.US,D,20160602,000000,90.9745,91.602,90.6972,91.602,122688.32907558,0
+VAW.US,D,20160603,000000,91.4427,92.3454,91.3069,92.3454,121127.42179571,0
+VAW.US,D,20160606,000000,92.6522,93.3466,92.5677,93.2492,77301.00951221,0
+VAW.US,D,20160607,000000,93.3366,93.7438,92.7467,93.4468,66138.742925144,0
+VAW.US,D,20160608,000000,93.9415,94.4067,93.8008,94.1411,52036.682887847,0
+VAW.US,D,20160609,000000,93.6789,93.6789,92.6159,93.4664,67898.95823554,0
+VAW.US,D,20160610,000000,92.9335,93.203,92.5323,92.904,54468.037484701,0
+VAW.US,D,20160613,000000,92.6916,92.9886,91.658,91.6738,42574.635826478,0
+VAW.US,D,20160614,000000,91.426,91.658,90.4386,91.0031,39913.466867896,0
+VAW.US,D,20160615,000000,91.4161,92.0337,91.25,91.4604,39822.964751994,0
+VAW.US,D,20160616,000000,90.7346,91.6374,90.2311,91.5922,56309.603011637,0
+VAW.US,D,20160617,000000,91.5823,92.3267,91.4063,92.016,61845.485247219,0
+VAW.US,D,20160620,000000,92.7555,93.735,92.7467,92.7644,32437.381967823,0
+VAW.US,D,20160621,000000,92.904,92.904,92.0337,92.3749,45080.222495925,0
+VAW.US,D,20160622,000000,92.5785,92.8027,92.3454,92.3651,210469.28023361,0
+VAW.US,D,20160623,000000,93.3839,93.9513,93.2983,93.9513,86584.08609719,0
+VAW.US,D,20160624,000000,91.122,91.6738,89.41,89.6352,100457.34865047,0
+VAW.US,D,20160627,000000,89.0167,89.0167,86.1638,86.5532,121960.24463754,0
+VAW.US,D,20160628,000000,87.6959,87.7833,86.5168,87.4019,89822.841593208,0
+VAW.US,D,20160629,000000,88.518,89.23,88.3951,89.0167,52549.189252052,0
+VAW.US,D,20160630,000000,89.3391,90.6687,88.873,90.6687,139879.66358599,0
+VAW.US,D,20160701,000000,90.7917,91.4505,90.6322,90.948,130482.69669786,0
+VAW.US,D,20160705,000000,90.4937,90.4937,88.9193,89.1858,108020.88503332,0
+VAW.US,D,20160706,000000,88.9793,89.8564,88.4295,89.7049,114448.56901772,0
+VAW.US,D,20160707,000000,89.8466,90.7346,89.584,89.998,67972.173430426,0
+VAW.US,D,20160708,000000,90.6038,92.5323,90.6038,92.3553,69593.076494996,0
+VAW.US,D,20160711,000000,93.1695,93.1695,92.5047,92.8676,95578.369413449,0
+VAW.US,D,20160712,000000,93.3082,94.9455,93.0436,94.4823,146918.49107217,0
+VAW.US,D,20160713,000000,94.8029,94.8904,94.2001,94.8413,1314914.3938297,0
+VAW.US,D,20160714,000000,95.2887,95.7607,94.8904,95.5021,95112.639423755,0
+VAW.US,D,20160715,000000,96.0312,96.1748,95.6359,95.9623,255921.67997022,0
+VAW.US,D,20160718,000000,95.8758,96.4728,95.3183,96.4237,230524.14236627,0
+VAW.US,D,20160719,000000,95.9329,96.1551,95.3458,95.6261,61280.101242262,0
+VAW.US,D,20160720,000000,95.3546,96.0509,94.9455,95.8463,62028.523234435,0
+VAW.US,D,20160721,000000,95.7607,95.9713,94.9651,95.2789,52413.944517053,0
+VAW.US,D,20160722,000000,95.1746,95.5966,95.0015,95.3842,68575.181910533,0
+VAW.US,D,20160725,000000,95.212,95.212,94.6034,95.156,77197.287986122,0
+VAW.US,D,20160726,000000,95.1363,96.0312,95.1363,95.9919,68283.338008694,0
+VAW.US,D,20160727,000000,96.1551,96.4237,95.4706,96.0509,80390.283985336,0
+VAW.US,D,20160728,000000,95.981,96.2328,95.6261,96.1079,33844.740713974,0
+VAW.US,D,20160729,000000,95.7794,95.8276,94.918,95.7224,67700.667082722,0
+VAW.US,D,20160801,000000,95.6458,95.6743,94.8216,95.1746,89929.613752418,0
+VAW.US,D,20160802,000000,95.2307,95.4323,94.1903,94.7185,82766.727186025,0
+VAW.US,D,20160803,000000,94.6888,95.4323,94.4726,95.156,45534.766830846,0
+VAW.US,D,20160804,000000,95.2219,95.7519,95.0212,95.4825,52990.514176784,0
+VAW.US,D,20160805,000000,95.7421,96.041,95.6743,95.8276,57844.071471132,0
+VAW.US,D,20160808,000000,95.9713,96.2328,95.9526,96.0794,61122.485197716,0
+VAW.US,D,20160809,000000,96.0607,96.4334,95.6458,95.7794,50181.897950723,0
+VAW.US,D,20160810,000000,96.0017,96.1551,95.6654,95.8276,41092.028130027,0
+VAW.US,D,20160811,000000,96.0509,96.3293,95.7794,96.2328,63510.114053179,0
+VAW.US,D,20160812,000000,96.1748,96.1748,94.9367,95.156,65152.371549591,0
+VAW.US,D,20160815,000000,95.4609,96.4728,95.4609,96.1551,67351.878029305,0
+VAW.US,D,20160816,000000,96.4237,96.6173,95.6654,95.6654,134358.01763831,0
+VAW.US,D,20160817,000000,95.6261,95.7696,94.8807,95.5779,42852.243440422,0
+VAW.US,D,20160818,000000,95.5867,96.2623,95.5867,96.2623,62254.270085335,0
+VAW.US,D,20160819,000000,95.7991,96.4531,95.5484,96.3479,34720.272419491,0
+VAW.US,D,20160822,000000,95.9231,96.3193,95.5021,96.3193,36749.960322177,0
+VAW.US,D,20160823,000000,96.9516,97.3706,96.8435,97.0195,44338.9186477,0
+VAW.US,D,20160824,000000,96.9419,96.9419,95.6654,95.7421,55702.527020703,0
+VAW.US,D,20160825,000000,95.6359,96.4433,95.6064,96.3193,38894.555405727,0
+VAW.US,D,20160826,000000,96.7077,97.3902,95.5484,95.866,63437.915735999,0
+VAW.US,D,20160829,000000,95.7421,96.9713,95.7421,96.8248,39919.568134138,0
+VAW.US,D,20160830,000000,96.7374,97.2152,96.339,96.5612,87682.314020486,0
+VAW.US,D,20160831,000000,96.3293,96.3764,95.4038,95.7893,56480.438466372,0
+VAW.US,D,20160901,000000,95.9034,96.0696,95.3084,96.0312,52961.024723288,0
+VAW.US,D,20160902,000000,96.6173,97.0097,96.4825,96.9713,297583.15961603,0
+VAW.US,D,20160906,000000,97.2634,97.3706,96.4925,96.9812,239145.23156415,0
+VAW.US,D,20160907,000000,96.9998,97.0667,96.3193,96.9419,96810.825194038,0
+VAW.US,D,20160908,000000,96.689,96.8337,96.2328,96.339,46107.26897975,0
+VAW.US,D,20160909,000000,95.7607,95.7607,93.2786,93.374,108305.61079121,0
+VAW.US,D,20160912,000000,92.6522,94.5217,92.5588,94.3496,94723.175262068,0
+VAW.US,D,20160913,000000,93.4567,93.6326,91.7938,92.3651,500157.40133438,0
+VAW.US,D,20160914,000000,92.43,92.783,91.9677,92.2254,67712.869615204,0
+VAW.US,D,20160915,000000,92.2009,93.0535,91.958,92.8775,63332.160454497,0
+VAW.US,D,20160916,000000,92.6159,92.729,92.2353,92.5421,71711.23275817,0
+VAW.US,D,20160919,000000,93.1862,93.4851,92.8116,92.9237,59328.712922997,0
+VAW.US,D,20160920,000000,93.4006,93.5128,92.5677,92.6719,94258.46215008,0
+VAW.US,D,20160921,000000,93.1862,94.2749,93.0623,94.1903,78623.9674087,0
+VAW.US,D,20160922,000000,94.918,95.2307,94.3398,94.5944,63538.586628968,0
+VAW.US,D,20160923,000000,94.5217,94.6988,94.0929,94.1608,187657.66263795,0
+VAW.US,D,20160926,000000,93.8491,94.3398,93.6426,93.7251,74764.916511559,0
+VAW.US,D,20160927,000000,93.5845,94.0664,93.3466,94.0191,94714.023362707,0
+VAW.US,D,20160928,000000,94.2936,95.3183,93.8195,95.2986,79984.54978034,0
+VAW.US,D,20160929,000000,94.9651,95.4136,94.1509,94.4823,73699.228674879,0
+VAW.US,D,20160930,000000,94.918,95.4609,94.6888,95.1166,89432.360553814,0
+VAW.US,D,20161003,000000,95.2307,95.2307,94.6515,94.8511,587857.00227589,0
+VAW.US,D,20161004,000000,94.8413,95.0596,93.2403,93.374,168743.73729229,0
+VAW.US,D,20161005,000000,93.7537,94.3398,93.7537,94.0368,124167.88613891,0
+VAW.US,D,20161006,000000,93.7251,94.7745,93.7251,94.738,56226.219039682,0
+VAW.US,D,20161007,000000,94.8119,94.861,92.7929,93.1862,46664.517963052,0
+VAW.US,D,20161010,000000,93.6986,94.4165,93.5845,93.7163,39688.736894703,0
+VAW.US,D,20161011,000000,93.203,93.203,91.8036,92.3454,106777.24359797,0
+VAW.US,D,20161012,000000,92.43,92.5873,91.9677,92.3169,67940.650221516,0
+VAW.US,D,20161013,000000,91.4889,92.0061,90.6127,91.7652,50521.535104779,0
+VAW.US,D,20161014,000000,92.2166,92.6818,91.9314,92.016,55747.269639801,0
+VAW.US,D,20161017,000000,92.0888,92.5146,92.0061,92.2087,60873.350159559,0
+VAW.US,D,20161018,000000,93.259,93.4567,92.8116,93.1862,43580.32787846,0
+VAW.US,D,20161019,000000,93.437,94.0575,93.024,93.912,51556.716610258,0
+VAW.US,D,20161020,000000,93.735,94.0664,93.14,93.8008,47184.142471204,0
+VAW.US,D,20161021,000000,93.0535,93.7084,92.783,93.7084,29495.554762177,0
+VAW.US,D,20161024,000000,94.1313,94.3299,93.7084,93.9513,140768.41470171,0
+VAW.US,D,20161025,000000,93.8294,93.8294,92.9522,92.9522,63634.173133404,0
+VAW.US,D,20161026,000000,92.8775,93.0053,92.4664,92.729,43311.872163876,0
+VAW.US,D,20161027,000000,92.961,92.961,92.1419,92.549,38467.466768889,0
+VAW.US,D,20161028,000000,92.7644,93.4104,92.245,92.606,43677.948138309,0
+VAW.US,D,20161031,000000,92.904,92.9237,92.4752,92.7732,48671.834556189,0
+VAW.US,D,20161101,000000,92.904,93.2885,91.6836,92.1812,139684.4230663,0
+VAW.US,D,20161102,000000,92.1616,92.4664,91.6187,91.6659,185639.16039004,0
+VAW.US,D,20161103,000000,91.7455,92.1812,91.6836,91.7358,59896.130683366,0
+VAW.US,D,20161104,000000,91.8222,92.7467,91.7278,92.2254,45826.610732686,0
+VAW.US,D,20161107,000000,92.8775,93.6229,92.8775,93.5943,87650.790811577,0
+VAW.US,D,20161108,000000,93.4851,94.3024,93.2492,93.9316,59631.74247961,0
+VAW.US,D,20161109,000000,93.0535,96.6469,93.0535,96.3666,172694.30718303,0
+VAW.US,D,20161110,000000,97.0382,97.9271,97.0195,97.3509,369966.54853836,0
+VAW.US,D,20161111,000000,97.2447,97.3411,95.7696,96.5712,173215.9654466,0
+VAW.US,D,20161114,000000,97.7463,97.7463,96.5712,97.2634,147787.92151144,0
+VAW.US,D,20161115,000000,97.3706,97.7659,96.6793,97.7463,186761.7933783,0
+VAW.US,D,20161116,000000,97.6675,97.7856,97.2152,97.5791,110340.38308243,0
+VAW.US,D,20161117,000000,97.8584,97.8977,97.1955,97.6086,221987.45401805,0
+VAW.US,D,20161118,000000,97.7659,97.7659,97.2054,97.4493,75923.140219554,0
+VAW.US,D,20161121,000000,98.0355,98.6451,97.9665,98.6451,96281.031908819,0
+VAW.US,D,20161122,000000,98.9794,99.6584,98.8221,99.5689,120500.00825064,0
+VAW.US,D,20161123,000000,99.3929,99.9528,99.0585,99.9429,158111.26399044,0
+VAW.US,D,20161125,000000,100.061,100.248,99.8752,100.19,105887.47560454,0
+VAW.US,D,20161128,000000,100.631,100.631,99.4217,99.7071,118962.48915803,0
+VAW.US,D,20161129,000000,99.2159,100.16,98.8811,99.7957,113314.7503747,0
+VAW.US,D,20161130,000000,100.434,100.838,100.07,100.534,129556.32110701,0
+VAW.US,D,20161201,000000,100.818,101.281,100.2,100.415,285741.61872085,0
+VAW.US,D,20161202,000000,100.464,100.818,100.013,100.602,216686.47053273,0
+VAW.US,D,20161205,000000,101.281,101.861,101.191,101.742,178802.69156752,0
+VAW.US,D,20161206,000000,101.703,101.949,101.124,101.929,186625.5317656,0
+VAW.US,D,20161207,000000,102.097,103.356,102.008,103.277,119115.02081403,0
+VAW.US,D,20161208,000000,103.67,104.457,103.493,104.151,412812.69071255,0
+VAW.US,D,20161209,000000,104.31,104.477,103.533,103.974,176387.60701398,0
+VAW.US,D,20161212,000000,104.114,104.3,103.316,103.336,105701.38698421,0
+VAW.US,D,20161213,000000,103.768,103.877,102.48,103.08,120172.57362907,0
+VAW.US,D,20161214,000000,103.05,103.297,101.812,101.861,90026.217134559,0
+VAW.US,D,20161215,000000,101.861,102.825,101.35,102.579,156766.95166211,0
+VAW.US,D,20161216,000000,102.599,102.706,101.979,102.106,98396.137538871,0
+VAW.US,D,20161219,000000,102.136,102.136,101.595,102.028,104044.89319991,0
+VAW.US,D,20161220,000000,102.235,102.352,101.762,102.303,117107.7042209,0
+VAW.US,D,20161221,000000,102.452,102.716,102.185,102.323,137932.34277756,0
+VAW.US,D,20161222,000000,102.245,102.245,101.311,101.575,169519.61498254,0
+VAW.US,D,20161223,000000,101.498,101.9,101.231,101.861,71535.312914901,0
+VAW.US,D,20161227,000000,102.068,102.549,102.068,102.392,101070.52590764,0
+VAW.US,D,20161228,000000,102.834,102.883,101.241,101.301,86795.596660194,0
+VAW.US,D,20161229,000000,101.33,101.752,101.054,101.321,49620.581456593,0
+VAW.US,D,20161230,000000,101.645,101.645,100.248,100.494,101813.86351129,0
+VAW.US,D,20170103,000000,101.074,101.752,100.494,101.301,377734.47734028,0
+VAW.US,D,20170104,000000,101.488,103.149,101.488,103.05,186512.65834015,0
+VAW.US,D,20170105,000000,103.14,103.217,102.235,102.656,132522.55337763,0
+VAW.US,D,20170106,000000,102.756,102.756,102.087,102.432,107021.29424758,0
+VAW.US,D,20170109,000000,102.303,103.149,102.087,102.175,106196.6064274,0
+VAW.US,D,20170110,000000,102.442,102.883,102.146,102.686,76884.08965244,0
+VAW.US,D,20170111,000000,102.746,103.513,102.579,103.513,95936.310366227,0
+VAW.US,D,20170112,000000,103.247,103.366,102.352,103.13,80569.254461725,0
+VAW.US,D,20170113,000000,103.169,103.454,102.933,103.12,68630.093306698,0
+VAW.US,D,20170117,000000,103.06,103.06,102.293,102.519,110993.21857017,0
+VAW.US,D,20170118,000000,102.766,103.386,102.48,103.336,103122.58511987,0
+VAW.US,D,20170119,000000,103.395,103.601,102.097,102.48,63863.98749513,0
+VAW.US,D,20170120,000000,103.012,103.513,102.746,103.287,63308.772267242,0
+VAW.US,D,20170123,000000,103.346,103.65,102.943,103.64,328800.28833575,0
+VAW.US,D,20170124,000000,103.778,106.503,103.778,106.256,219273.40741872,0
+VAW.US,D,20170125,000000,106.71,107.004,106.099,106.925,2356182.9292604,0
+VAW.US,D,20170126,000000,107.102,107.496,106.552,107.014,219244.93484293,0
+VAW.US,D,20170127,000000,107.053,107.053,106.6,106.807,110240.72906717,0
+VAW.US,D,20170130,000000,106.385,106.403,104.948,105.588,193975.52383002,0
+VAW.US,D,20170131,000000,105.676,105.696,104.654,105.245,164569.45430604,0
+VAW.US,D,20170201,000000,105.322,106.011,104.938,105.736,374301.49820227,0
+VAW.US,D,20170202,000000,105.863,105.873,105.195,105.499,168363.42502996,0
+VAW.US,D,20170203,000000,105.696,105.833,105.362,105.726,127185.97917255,0
+VAW.US,D,20170206,000000,105.746,105.746,105.096,105.569,125070.8735425,0
+VAW.US,D,20170207,000000,105.469,105.608,104.654,104.772,173753.89375347,0
+VAW.US,D,20170208,000000,104.861,105.048,104.388,105.018,103349.34884848,0
+VAW.US,D,20170209,000000,105.067,105.422,104.88,105.282,121082.67917661,0
+VAW.US,D,20170210,000000,105.656,106.365,105.627,106.169,109551.28598199,0
+VAW.US,D,20170213,000000,106.827,107.417,106.827,107.063,154996.56757464,0
+VAW.US,D,20170214,000000,106.915,107.093,106.413,107.083,147071.02272818,0
+VAW.US,D,20170215,000000,107.044,107.338,106.857,107.161,119335.6832764,0
+VAW.US,D,20170216,000000,107.27,107.693,106.767,107.083,109837.02861759,0
+VAW.US,D,20170217,000000,106.984,106.984,106.413,106.787,90809.212968762,0
+VAW.US,D,20170221,000000,107.053,107.673,106.906,107.535,554645.77637322,0
+VAW.US,D,20170222,000000,107.22,108.046,107.004,107.467,135903.67175258,0
+VAW.US,D,20170223,000000,107.888,108.135,106.413,106.523,99237.095402359,0
+VAW.US,D,20170224,000000,106.079,106.69,105.686,106.552,105462.42072312,0
+VAW.US,D,20170227,000000,106.533,107.26,106.276,106.463,86386.811822079,0
+VAW.US,D,20170228,000000,106.356,106.797,106.109,106.463,105674.94816383,0
+VAW.US,D,20170301,000000,107.377,108.794,107.377,108.489,181009.31619118,0
+VAW.US,D,20170302,000000,108.489,108.489,107.034,107.044,96687.782991521,0
+VAW.US,D,20170303,000000,107.201,107.437,106.787,107.141,82199.309425656,0
+VAW.US,D,20170306,000000,106.758,106.887,106.159,106.365,93906.622463542,0
+VAW.US,D,20170307,000000,106.286,106.286,105.459,105.499,100349.55961355,0
+VAW.US,D,20170308,000000,105.489,106.483,105.459,105.499,98074.804183537,0
+VAW.US,D,20170309,000000,105.322,105.755,104.515,104.968,439413.19464359,0
+VAW.US,D,20170310,000000,105.559,105.824,105.008,105.459,131545.33390142,0
+VAW.US,D,20170313,000000,105.608,106.02,105.559,105.972,89312.368984417,0
+VAW.US,D,20170314,000000,105.459,105.627,104.968,105.235,86773.225350645,0
+VAW.US,D,20170315,000000,105.716,107.27,105.676,107.073,87289.799225678,0
+VAW.US,D,20170316,000000,107.515,107.554,106.403,106.571,57328.514473807,0
+VAW.US,D,20170317,000000,106.935,107.201,106.847,107.102,82762.659675199,0
+VAW.US,D,20170320,000000,107.034,107.397,106.62,107.368,54322.623972635,0
+VAW.US,D,20170321,000000,107.673,107.673,105.115,105.225,82632.499328734,0
+VAW.US,D,20170322,000000,105.263,105.598,104.555,105.539,311653.69644442,0
+VAW.US,D,20170323,000000,105.499,106.346,105.332,106.02,69048.030044174,0
+VAW.US,D,20170324,000000,106.119,106.217,104.535,104.938,131751.76007589,0
+VAW.US,D,20170327,000000,103.65,105.332,103.543,105.215,144607.12804472,0
+VAW.US,D,20170328,000000,105.185,106.797,105.185,106.493,79246.296565235,0
+VAW.US,D,20170329,000000,106.403,106.758,106.169,106.453,55739.134618146,0
+VAW.US,D,20170330,000000,106.65,107.132,106.423,106.72,56654.324554227,0
+VAW.US,D,20170331,000000,106.72,107.309,106.66,106.777,60936.396577378,0
+VAW.US,D,20170403,000000,106.964,107.27,105.44,106.237,266253.15747086,0
+VAW.US,D,20170404,000000,106.266,106.65,106.02,106.64,128327.93283724,0
+VAW.US,D,20170405,000000,107.201,107.693,106.129,106.237,148192.63883874,0
+VAW.US,D,20170406,000000,106.316,107.201,106.129,106.797,76197.697200379,0
+VAW.US,D,20170407,000000,106.68,107.23,106.246,106.925,103379.85517969,0
+VAW.US,D,20170410,000000,106.964,107.122,106.543,106.877,70963.827643704,0
+VAW.US,D,20170411,000000,106.72,107.034,106.109,106.984,52398.691351452,0
+VAW.US,D,20170412,000000,106.807,106.807,105.322,105.382,76703.085420637,0
+VAW.US,D,20170413,000000,105.135,105.459,104.141,104.271,76765.114960749,0
+VAW.US,D,20170417,000000,104.477,104.958,104.241,104.938,75507.237237491,0
+VAW.US,D,20170418,000000,104.565,105.115,104.398,104.938,57669.16850557,0
+VAW.US,D,20170419,000000,105.225,105.559,104.841,104.978,48759.286038971,0
+VAW.US,D,20170420,000000,105.519,106.65,105.519,106.375,65376.084645077,0
+VAW.US,D,20170421,000000,106.375,106.493,105.912,106.306,61329.928249894,0
+VAW.US,D,20170424,000000,107.447,107.898,107.328,107.634,54415.15984395,0
+VAW.US,D,20170425,000000,108.587,109.296,108.578,109.177,129131.26622559,0
+VAW.US,D,20170426,000000,108.912,109.433,108.617,109.049,105386.15489511,0
+VAW.US,D,20170427,000000,108.882,109.029,108.213,108.764,111655.20595727,0
+VAW.US,D,20170428,000000,108.852,108.852,107.821,107.918,70997.384608027,0
+VAW.US,D,20170501,000000,108.085,108.292,107.467,107.879,64861.544525458,0
+VAW.US,D,20170502,000000,107.879,108.076,107.506,107.821,77371.174073977,0
+VAW.US,D,20170503,000000,107.397,107.457,106.59,106.66,97509.42017858,0
+VAW.US,D,20170504,000000,106.63,106.857,106.286,106.728,103794.74128404,0
+VAW.US,D,20170505,000000,107.063,108.095,107.044,108.095,50800.159596431,0
+VAW.US,D,20170508,000000,108.036,108.036,107.073,107.181,53731.81802501,0
+VAW.US,D,20170509,000000,107.25,107.319,106.453,106.62,106602.3406324,0
+VAW.US,D,20170510,000000,106.827,107.191,106.767,107.161,58500.974469697,0
+VAW.US,D,20170511,000000,107.093,107.112,106.02,106.896,45683.230976032,0
+VAW.US,D,20170512,000000,106.7,106.896,106.513,106.65,45244.95668442,0
+VAW.US,D,20170515,000000,106.994,107.918,106.994,107.624,67441.363267499,0
+VAW.US,D,20170516,000000,107.898,107.898,107.486,107.791,52437.332704309,0
+VAW.US,D,20170517,000000,106.994,106.994,105.469,105.519,84657.102842886,0
+VAW.US,D,20170518,000000,105.058,105.666,104.525,105.332,79268.667874784,0
+VAW.US,D,20170519,000000,105.736,106.807,105.686,106.326,122932.3797252,0
+VAW.US,D,20170522,000000,106.925,106.994,106.198,106.403,108590.33654911,0
+VAW.US,D,20170523,000000,106.65,107.044,106.403,106.758,166890.98611057,0
+VAW.US,D,20170524,000000,106.877,107.634,106.877,107.23,67518.645973213,0
+VAW.US,D,20170525,000000,107.535,107.918,106.906,107.122,70033.384542021,0
+VAW.US,D,20170526,000000,107.112,107.377,106.994,107.338,48749.117261903,0
+VAW.US,D,20170530,000000,107.201,107.358,106.925,107.171,47495.307049472,0
+VAW.US,D,20170531,000000,107.211,107.28,106.217,107.211,55893.700029574,0
+VAW.US,D,20170601,000000,107.437,108.735,107.358,108.656,83152.123836886,0
+VAW.US,D,20170602,000000,108.794,109.226,108.637,108.902,48548.792353672,0
+VAW.US,D,20170605,000000,108.902,109.059,108.459,108.489,49793.450666742,0
+VAW.US,D,20170606,000000,108.322,108.764,107.888,108.469,90048.588444108,0
+VAW.US,D,20170607,000000,108.833,108.951,108.272,108.558,48383.041287471,0
+VAW.US,D,20170608,000000,108.548,109.354,108.185,109.158,105084.1422162,0
+VAW.US,D,20170609,000000,109.354,110.475,109.354,110.407,58762.312040334,0
+VAW.US,D,20170612,000000,110.21,110.721,109.718,109.875,91841.34384112,0
+VAW.US,D,20170613,000000,110.18,111.253,109.993,111.253,79900.148930679,0
+VAW.US,D,20170614,000000,111.4,111.4,109.571,109.885,57380.375236852,0
+VAW.US,D,20170615,000000,109.316,109.473,108.538,108.882,63251.827115663,0
+VAW.US,D,20170616,000000,109.079,109.236,108.558,109.236,47473.952617631,0
+VAW.US,D,20170619,000000,109.777,110.357,109.777,110.18,45862.201452421,0
+VAW.US,D,20170620,000000,109.895,109.895,109.473,109.521,60810.303741741,0
+VAW.US,D,20170621,000000,109.679,109.718,108.282,108.44,2198614.6779653,0
+VAW.US,D,20170622,000000,108.499,108.951,108.322,108.637,69982.540656683,0
+VAW.US,D,20170623,000000,108.892,109.561,108.459,109.197,52148.53943559,0
+VAW.US,D,20170626,000000,109.511,109.64,108.991,109.453,36338.12485094,0
+VAW.US,D,20170627,000000,109.728,109.905,108.804,108.804,88738.849957807,0
+VAW.US,D,20170628,000000,109.698,110.357,109.473,110.092,51143.864261314,0
+VAW.US,D,20170629,000000,110.19,110.19,108.617,109.089,44690.758334238,0
+VAW.US,D,20170630,000000,109.561,110.18,109.364,109.65,47270.57707628,0
+VAW.US,D,20170703,000000,109.993,110.839,109.974,110.594,226239.01971,0
+VAW.US,D,20170705,000000,110.986,110.986,109.787,110.19,67881.671314525,0
+VAW.US,D,20170706,000000,109.905,110.269,109.511,109.659,134046.85306004,0
+VAW.US,D,20170707,000000,109.708,110.279,109.423,110.23,39609.420433576,0
+VAW.US,D,20170710,000000,110.22,111.331,109.807,110.898,72718.958565566,0
+VAW.US,D,20170711,000000,111.006,111.056,110.259,110.928,62113.940961802,0
+VAW.US,D,20170712,000000,111.528,112.206,111.528,112.089,56668.560842122,0
+VAW.US,D,20170713,000000,112.059,112.384,111.764,112.117,70085.245305066,0
+VAW.US,D,20170714,000000,112.206,112.855,112.206,112.58,48766.404182918,0
+VAW.US,D,20170717,000000,112.698,113.18,112.571,112.924,77773.857645852,0
+VAW.US,D,20170718,000000,112.649,112.688,112.107,112.442,37768.871784347,0
+VAW.US,D,20170719,000000,112.541,113.682,112.541,113.662,156138.52123933,0
+VAW.US,D,20170720,000000,113.405,113.405,112.531,112.836,120635.25298564,0
+VAW.US,D,20170721,000000,112.658,112.718,112.246,112.639,39962.276997821,0
+VAW.US,D,20170724,000000,112.551,112.619,112.107,112.531,64880.865201887,0
+VAW.US,D,20170725,000000,113.367,113.888,113.308,113.711,42048.910052084,0
+VAW.US,D,20170726,000000,113.662,113.662,112.718,112.875,39968.378264061,0
+VAW.US,D,20170727,000000,113.091,113.091,111.803,112.344,60941.480965912,0
+VAW.US,D,20170728,000000,112.197,112.589,111.41,111.813,53990.104962525,0
+VAW.US,D,20170731,000000,112.117,112.127,111.193,111.253,56291.299212916,0
+VAW.US,D,20170801,000000,111.528,111.547,110.908,111.341,192928.13979207,0
+VAW.US,D,20170802,000000,111.144,111.478,110.456,111.39,157415.71963901,0
+VAW.US,D,20170803,000000,111.341,111.341,110.427,110.514,86861.693711134,0
+VAW.US,D,20170804,000000,110.731,111.095,110.731,111.016,77265.418792473,0
+VAW.US,D,20170807,000000,111.124,111.44,111.075,111.164,80809.23760052,0
+VAW.US,D,20170808,000000,110.977,111.154,110.102,110.15,68574.165032827,0
+VAW.US,D,20170809,000000,110.013,110.407,109.738,110.023,222056.60170211,0
+VAW.US,D,20170810,000000,109.728,109.807,108.705,108.715,102814.47117473,0
+VAW.US,D,20170811,000000,108.44,108.892,108.263,108.568,70991.283341786,0
+VAW.US,D,20170814,000000,109.216,109.718,109.168,109.59,49084.686905133,0
+VAW.US,D,20170815,000000,109.787,109.787,109.354,109.63,53368.792683697,0
+VAW.US,D,20170816,000000,109.885,110.584,109.885,110.584,42637.682244297,0
+VAW.US,D,20170817,000000,110.357,110.387,108.824,108.824,96222.053001827,0
+VAW.US,D,20170818,000000,108.676,109.306,108.381,108.892,52850.185053251,0
+VAW.US,D,20170821,000000,108.961,109.148,108.735,108.872,43950.471363719,0
+VAW.US,D,20170822,000000,108.862,110.318,108.862,110.249,198496.56211427,0
+VAW.US,D,20170823,000000,109.925,110.514,109.463,110.2,47291.931508121,0
+VAW.US,D,20170824,000000,110.417,110.417,109.954,110.082,35575.466570874,0
+VAW.US,D,20170825,000000,110.544,110.614,110.23,110.417,31109.339682799,0
+VAW.US,D,20170828,000000,110.701,110.701,110.16,110.692,60250.004125318,0
+VAW.US,D,20170829,000000,110.15,110.357,109.777,110.279,58446.063073533,0
+VAW.US,D,20170830,000000,110.249,111.253,109.993,111.075,64963.232296134,0
+VAW.US,D,20170831,000000,111.665,112.226,111.597,112,77538.958895591,0
+VAW.US,D,20170901,000000,112.354,112.963,112.216,112.875,212364.74027901,0
+VAW.US,D,20170905,000000,113.121,113.229,111.518,111.655,67459.667066221,0
+VAW.US,D,20170906,000000,111.823,112.039,111.173,111.902,70082.194671946,0
+VAW.US,D,20170907,000000,112.098,112.187,111.458,112.167,32543.137249326,0
+VAW.US,D,20170908,000000,112.127,112.147,111.626,112.147,88862.90903803,0
+VAW.US,D,20170911,000000,112.649,113.711,112.589,113.435,42725.133727078,0
+VAW.US,D,20170912,000000,113.966,114.586,113.879,114.232,64499.536061853,0
+VAW.US,D,20170913,000000,114.655,114.655,113.692,114.124,46107.26897975,0
+VAW.US,D,20170914,000000,114.006,114.546,113.76,114.35,49523.978074451,0
+VAW.US,D,20170915,000000,114.399,114.566,114.173,114.488,46890.264813952,0
+VAW.US,D,20170918,000000,114.871,115.383,114.871,115.324,77626.410378372,0
+VAW.US,D,20170919,000000,115.431,115.835,115.157,115.796,39399.943625985,0
+VAW.US,D,20170920,000000,116.002,116.455,115.757,116.385,66498.717633337,0
+VAW.US,D,20170921,000000,116.375,116.425,116.051,116.091,40472.749606612,0
+VAW.US,D,20170922,000000,115.844,115.884,115.55,115.766,45956.77107915,0
+VAW.US,D,20170925,000000,115.766,115.844,115.137,115.835,133741.78974802,0
+VAW.US,D,20170926,000000,115.854,116.081,115.53,115.53,45674.079076672,0
+VAW.US,D,20170927,000000,115.757,115.944,114.793,115.727,65758.430662818,0
+VAW.US,D,20170928,000000,115.717,116.504,115.54,116.465,39989.732695904,0
+VAW.US,D,20170929,000000,116.612,116.642,116.061,116.425,54603.2822197,0
+VAW.US,D,20171002,000000,116.504,117.979,116.504,117.979,417792.34084253,0
+VAW.US,D,20171003,000000,118.363,118.56,117.812,118.56,116240.30753703,0
+VAW.US,D,20171004,000000,118.727,118.844,118.411,118.5,86334.951059034,0
+VAW.US,D,20171005,000000,118.943,119.13,118.57,119.13,39882.960536694,0
+VAW.US,D,20171006,000000,118.774,118.934,118.45,118.934,75505.203482078,0
+VAW.US,D,20171009,000000,118.578,118.904,118.56,118.794,105967.80894339,0
+VAW.US,D,20171010,000000,119.238,119.238,118.578,118.765,243285.95758606,0
+VAW.US,D,20171011,000000,118.834,118.854,118.373,118.854,53350.488884975,0
+VAW.US,D,20171012,000000,118.717,119.365,118.707,119.148,56050.299196414,0
+VAW.US,D,20171013,000000,119.858,120.064,119.758,119.808,49622.615212007,0
+VAW.US,D,20171016,000000,120.289,120.379,119.385,119.681,43820.311017254,0
+VAW.US,D,20171017,000000,119.671,119.671,119.061,119.238,120750.1601665,0
+VAW.US,D,20171018,000000,119.484,119.484,118.934,119.001,45500.192988816,0
+VAW.US,D,20171019,000000,118.627,119.474,118.313,119.464,49944.965445049,0
+VAW.US,D,20171020,000000,120.064,120.399,119.965,120.399,81094.980236118,0
+VAW.US,D,20171023,000000,120.683,120.742,120.045,120.045,50491.028773576,0
+VAW.US,D,20171024,000000,120.614,121.204,120.506,121.008,98275.129091768,0
+VAW.US,D,20171025,000000,120.83,121.008,119.69,120.289,192760.35497046,0
+VAW.US,D,20171026,000000,121.195,121.883,120.742,121.558,66310.595257587,0
+VAW.US,D,20171027,000000,121.333,121.333,120.26,121.136,74683.566295019,0
+VAW.US,D,20171030,000000,120.949,121.027,120.26,120.418,358055.85995912,0
+VAW.US,D,20171031,000000,120.526,120.998,120.526,120.713,56982.77605351,0
+VAW.US,D,20171101,000000,121.548,122.001,120.949,121.362,76516.996800301,0
+VAW.US,D,20171102,000000,121.42,121.49,120.486,120.624,86792.546027074,0
+VAW.US,D,20171103,000000,120.614,120.614,120.005,120.456,150704.32677442,0
+VAW.US,D,20171106,000000,120.634,120.801,120.064,120.064,50098.513978769,0
+VAW.US,D,20171107,000000,120.289,120.359,119.699,120.112,39206.736861701,0
+VAW.US,D,20171108,000000,120.112,120.232,119.719,120.162,44268.754085934,0
+VAW.US,D,20171109,000000,119.582,119.699,118.608,118.914,103174.44588292,0
+VAW.US,D,20171110,000000,118.784,119.091,118.383,118.627,125624.05501498,0
+VAW.US,D,20171113,000000,118.224,119.405,117.979,119.317,63436.898858292,0
+VAW.US,D,20171114,000000,118.608,118.608,117.9,118.077,40559.184211687,0
+VAW.US,D,20171115,000000,117.586,117.636,116.799,117.419,109975.3239857,0
+VAW.US,D,20171116,000000,117.93,119.158,117.93,118.961,48067.809198377,0
+VAW.US,D,20171117,000000,118.824,119.601,118.774,119.218,38096.306405923,0
+VAW.US,D,20171120,000000,119.297,119.699,119.13,119.494,43488.808884852,0
+VAW.US,D,20171121,000000,120.082,120.496,120.082,120.202,41084.909986079,0
+VAW.US,D,20171122,000000,120.575,120.909,119.995,119.995,56886.172671368,0
+VAW.US,D,20171124,000000,120.399,120.624,119.995,120.585,16572.05598701,0
+VAW.US,D,20171127,000000,120.653,120.653,119.868,119.925,72801.325659813,0
+VAW.US,D,20171128,000000,119.965,121.233,119.965,121.166,233118.19739619,0
+VAW.US,D,20171129,000000,121.333,121.548,120.919,121.323,176013.39601788,0
+VAW.US,D,20171130,000000,121.687,122.689,121.49,121.814,85510.263238854,0
+VAW.US,D,20171201,000000,121.991,122.06,119.778,120.899,152434.03575361,0
+VAW.US,D,20171204,000000,121.971,123.023,121.971,122.031,71906.473277866,0
+VAW.US,D,20171205,000000,122.04,122.178,121.372,121.372,105508.18021993,0
+VAW.US,D,20171206,000000,121.214,121.283,120.506,120.506,94541.154152558,0
+VAW.US,D,20171207,000000,120.427,121.41,120.427,121.362,47384.467379436,0
+VAW.US,D,20171208,000000,121.794,121.873,121.293,121.44,47627.501151351,0
+VAW.US,D,20171211,000000,121.51,122.09,121.47,121.539,64816.801906361,0
+VAW.US,D,20171212,000000,121.794,121.971,121.44,121.53,50378.155348126,0
+VAW.US,D,20171213,000000,121.647,121.991,121.587,121.745,51428.590019206,0
+VAW.US,D,20171214,000000,122.188,122.188,120.279,120.379,73848.709697772,0
+VAW.US,D,20171215,000000,121.017,121.46,120.742,121.037,148702.09456983,0
+VAW.US,D,20171218,000000,121.804,123.102,121.804,123.005,123251.67932513,0
+VAW.US,D,20171219,000000,123.24,123.437,122.818,122.905,93593.424129862,0
+VAW.US,D,20171220,000000,123.338,123.682,123.201,123.201,100723.77060963,0
+VAW.US,D,20171221,000000,123.692,123.771,123.201,123.476,125308.82292588,0
+VAW.US,D,20171222,000000,123.752,123.968,123.417,123.899,67850.148105615,0
+VAW.US,D,20171226,000000,124.026,124.174,123.821,123.958,51949.231405066,0
+VAW.US,D,20171227,000000,124.184,124.312,123.919,124.046,103761.18431972,0
+VAW.US,D,20171228,000000,124.273,124.715,123.958,124.666,76880.022141613,0
+VAW.US,D,20171229,000000,125.119,125.119,124.321,124.381,81449.870555776,0
+VAW.US,D,20180102,000000,125.089,126.367,124.951,126.328,288958.00290732,0
+VAW.US,D,20180103,000000,126.78,127.213,126.436,127.144,199902.90398271,0
+VAW.US,D,20180104,000000,127.518,128.255,127.518,127.99,207544.73994899,0
+VAW.US,D,20180105,000000,128.541,129.072,128.354,129.042,246865.36711384,0
+VAW.US,D,20180108,000000,129.209,129.386,128.679,129.249,239725.8687347,0
+VAW.US,D,20180109,000000,129.376,129.69,128.737,128.737,139131.24159382,0
+VAW.US,D,20180110,000000,128.442,128.599,127.921,128.265,187712.57403412,0
+VAW.US,D,20180111,000000,128.737,130.281,128.472,130.271,96370.517147013,0
+VAW.US,D,20180112,000000,130.763,130.763,130.054,130.38,107039.5980463,0
+VAW.US,D,20180116,000000,130.734,130.754,128.019,128.737,346181.77897733,0
+VAW.US,D,20180117,000000,129.465,129.8,128.904,129.308,100176.6904034,0
+VAW.US,D,20180118,000000,129.023,129.426,128.689,129.003,410743.3445793,0
+VAW.US,D,20180119,000000,129.446,130.064,129.229,130.054,59586.999860513,0
+VAW.US,D,20180122,000000,129.82,129.82,129.101,129.78,220445.86741461,0
+VAW.US,D,20180123,000000,129.563,129.887,128.737,129.81,139005.1487582,0
+VAW.US,D,20180124,000000,130.448,131.008,129.8,130.271,122464.61598009,0
+VAW.US,D,20180125,000000,131.028,131.53,130.557,131.098,122755.44300423,0
+VAW.US,D,20180126,000000,131.362,131.599,130.527,131.501,88288.373133713,0
+VAW.US,D,20180129,000000,131.472,131.52,130.212,130.261,104240.1337196,0
+VAW.US,D,20180130,000000,129.73,130.134,128.806,129.042,104389.61474249,0
+VAW.US,D,20180131,000000,129.514,129.514,127.97,128.796,235513.96127333,0
+VAW.US,D,20180201,000000,127.941,128.521,127.114,127.272,198463.00514995,0
+VAW.US,D,20180202,000000,126.554,126.554,123.899,123.929,248979.45586619,0
+VAW.US,D,20180205,000000,123.417,124.755,119.611,119.778,318746.41844904,0
+VAW.US,D,20180206,000000,117.409,123.005,116.995,122.798,297953.30310129,0
+VAW.US,D,20180207,000000,122.434,123.742,121.774,121.774,190175.45183988,0
+VAW.US,D,20180208,000000,121.912,122.197,117.586,117.586,167153.34055892,0
+VAW.US,D,20180209,000000,118.774,120.015,115.727,119.178,337273.93026614,0
+VAW.US,D,20180212,000000,120.172,122.267,119.818,121.657,176407.9445681,0
+VAW.US,D,20180213,000000,121.223,122.001,121.008,121.577,124263.47264334,0
+VAW.US,D,20180214,000000,120.643,123.702,120.556,123.565,146684.60919961,0
+VAW.US,D,20180215,000000,124.371,124.627,122.905,124.361,89365.246625168,0
+VAW.US,D,20180216,000000,124.016,125.334,123.476,124.381,133922.79397982,0
+VAW.US,D,20180220,000000,123.791,124.705,123.299,123.702,91373.580096012,0
+VAW.US,D,20180221,000000,123.702,125.404,123.279,123.279,104203.52612215,0
+VAW.US,D,20180222,000000,123.781,124.99,123.397,123.909,92802.293274004,0
+VAW.US,D,20180223,000000,124.499,125.502,124.086,125.452,73149.097835523,0
+VAW.US,D,20180226,000000,125.905,126.111,124.813,126.053,69757.81068349,0
+VAW.US,D,20180227,000000,125.964,126.073,124.331,124.331,69240.219930751,0
+VAW.US,D,20180228,000000,124.695,124.695,122.06,122.06,74271.730823782,0
+VAW.US,D,20180301,000000,122.277,122.65,120.496,121.323,89984.525148583,0
+VAW.US,D,20180302,000000,120.614,121.725,120.015,121.47,98658.491987214,0
+VAW.US,D,20180305,000000,120.792,123.142,120.516,122.728,57310.210675085,0
+VAW.US,D,20180306,000000,123.368,125.02,122.728,124.203,2859083.8666476,0
+VAW.US,D,20180307,000000,123.112,124.351,123.112,123.948,105528.51777405,0
+VAW.US,D,20180308,000000,124.263,124.263,123.102,123.791,80572.305094846,0
+VAW.US,D,20180309,000000,124.47,125.974,124.145,125.915,120706.43442511,0
+VAW.US,D,20180312,000000,126.063,126.692,125.561,125.777,75015.068427421,0
+VAW.US,D,20180313,000000,126.338,126.869,125.099,125.207,87246.073484288,0
+VAW.US,D,20180314,000000,125.679,125.974,123.289,123.486,136496.51145562,0
+VAW.US,D,20180315,000000,123.712,123.761,122.08,122.129,92978.213117273,0
+VAW.US,D,20180316,000000,122.05,122.955,121.784,122.286,336799.04837709,0
+VAW.US,D,20180319,000000,121.981,121.981,119.719,120.605,137769.64234448,0
+VAW.US,D,20180320,000000,120.811,121.156,120.015,120.192,77823.684653482,0
+VAW.US,D,20180321,000000,120.418,122.493,120.112,121.587,579104.73585384,0
+VAW.US,D,20180322,000000,120.614,120.939,117.723,117.723,508613.75634378,0
+VAW.US,D,20180323,000000,118.077,118.49,115.501,115.599,171867.58560744,0
+VAW.US,D,20180326,000000,117.035,118.009,115.934,117.95,109977.35774112,0
+VAW.US,D,20180327,000000,118.254,118.737,116.121,116.671,165661.58096309,0
+VAW.US,D,20180328,000000,116.671,117.3,115.107,115.422,779153.05334861,0
+VAW.US,D,20180329,000000,115.737,118.146,115.737,117.626,101181.36557768,0
+VAW.US,D,20180402,000000,117.262,117.703,114.016,114.94,384334.01365713,0
+VAW.US,D,20180403,000000,115.392,116.868,114.636,116.562,158925.78303355,0
+VAW.US,D,20180404,000000,115.107,117.476,114.32,117.329,167504.16336775,0
+VAW.US,D,20180405,000000,117.95,119.965,117.95,119.611,85507.212605734,0
+VAW.US,D,20180406,000000,118.608,118.971,116.002,116.769,117482.93209469,0
+VAW.US,D,20180409,000000,117.28,118.717,116.602,117.359,428620.05466408,0
+VAW.US,D,20180410,000000,119.011,120.566,118.834,119.965,150538.57570821,0
+VAW.US,D,20180411,000000,118.914,119.572,118.677,119.13,116845.34977256,0
+VAW.US,D,20180412,000000,119.681,120.85,119.375,120.329,70991.283341786,0
+VAW.US,D,20180413,000000,121.066,121.253,119.965,120.299,68872.110200906,0
+VAW.US,D,20180416,000000,121.185,121.991,120.624,121.903,80237.752329323,0
+VAW.US,D,20180417,000000,122.68,123.722,122.345,123.388,92127.086476718,0
+VAW.US,D,20180418,000000,123.879,124.942,123.869,124.303,85775.668320318,0
+VAW.US,D,20180419,000000,124.253,124.253,122.67,123.191,90711.592708914,0
+VAW.US,D,20180420,000000,123.023,123.309,121.981,122.473,160794.80425856,0
+VAW.US,D,20180423,000000,122.247,122.414,121.617,121.854,76612.583304735,0
+VAW.US,D,20180424,000000,122.306,122.306,117.84,118.991,109845.16363924,0
+VAW.US,D,20180425,000000,119.011,120.035,118.205,119.631,80250.971739511,0
+VAW.US,D,20180426,000000,120.212,120.752,119.484,120.319,70266.249536869,0
+VAW.US,D,20180427,000000,120.289,120.408,118.991,119.69,67654.907585918,0
+VAW.US,D,20180430,000000,119.995,120.289,118.047,118.156,84987.588097582,0
+VAW.US,D,20180501,000000,117.663,117.89,116.15,117.89,78861.91679208,0
+VAW.US,D,20180502,000000,117.95,118.697,117.606,117.753,89918.428097644,0
+VAW.US,D,20180503,000000,117.743,118.45,116.455,117.96,120131.89852078,0
+VAW.US,D,20180504,000000,117.516,120.25,117.516,119.681,89642.854239112,0
+VAW.US,D,20180507,000000,119.818,120.427,119.425,119.739,67531.865383401,0
+VAW.US,D,20180508,000000,119.494,120.045,119.061,119.425,87568.423717329,0
+VAW.US,D,20180509,000000,119.945,121.214,119.945,121.066,84473.047977963,0
+VAW.US,D,20180510,000000,121.381,122.611,121.303,121.991,63757.215335921,0
+VAW.US,D,20180511,000000,122.227,122.876,121.774,121.942,73122.659015148,0
+VAW.US,D,20180514,000000,122.237,122.768,121.716,122.07,83757.166072406,0
+VAW.US,D,20180515,000000,121.48,122.021,120.84,121.844,183290.17288743,0
+VAW.US,D,20180516,000000,121.844,123.634,121.844,123.427,65275.413752108,0
+VAW.US,D,20180517,000000,123.397,124.263,123.329,123.829,168784.41240055,0
+VAW.US,D,20180518,000000,123.761,124.371,123.712,124.086,86188.520669261,0
+VAW.US,D,20180521,000000,124.577,124.803,124.233,124.587,60164.586397951,0
+VAW.US,D,20180522,000000,124.813,125.059,123.555,123.624,89623.533562684,0
+VAW.US,D,20180523,000000,123.142,123.358,122.345,123.358,91113.259403082,0
+VAW.US,D,20180524,000000,123.23,123.525,122.384,122.965,88760.204389648,0
+VAW.US,D,20180525,000000,122.512,122.68,121.981,122.374,64653.084595574,0
+VAW.US,D,20180529,000000,121.587,122.119,120.269,120.614,112594.80095831,0
+VAW.US,D,20180530,000000,121.5,122.424,121.323,122.08,105978.99459816,0
+VAW.US,D,20180531,000000,122.148,122.444,120.88,120.988,88191.769751571,0
+VAW.US,D,20180601,000000,121.716,122.945,121.716,122.521,104478.08310299,0
+VAW.US,D,20180604,000000,123.082,123.378,122.876,123.112,80899.739716421,0
+VAW.US,D,20180605,000000,123.181,124.321,123.181,124.016,119686.50608523,0
+VAW.US,D,20180606,000000,124.293,126.092,123.821,126.053,250176.32092705,0
+VAW.US,D,20180607,000000,126.141,126.25,124.912,125.404,133258.7728373,0
+VAW.US,D,20180608,000000,125.384,125.935,124.745,125.748,64872.730180233,0
+VAW.US,D,20180611,000000,125.806,126.2,125.472,125.964,61508.898726283,0
+VAW.US,D,20180612,000000,126.101,126.465,125.531,125.935,82277.609009076,0
+VAW.US,D,20180613,000000,126.17,126.17,124.538,124.705,78876.153079976,0
+VAW.US,D,20180614,000000,125.324,125.601,124.303,124.813,55932.34138243,0
+VAW.US,D,20180615,000000,124.685,124.685,123.122,124.026,67237.987726148,0
+VAW.US,D,20180618,000000,123.279,123.899,123.053,123.761,89260.508221372,0
+VAW.US,D,20180619,000000,122.384,122.384,120.447,121.577,93150.065449715,0
+VAW.US,D,20180620,000000,122.07,122.07,120.84,121.42,122662.9071329,0
+VAW.US,D,20180621,000000,121.204,121.214,119.945,120.142,164522.67793154,0
+VAW.US,D,20180622,000000,120.909,122.031,120.909,121.677,65724.873698494,0
+VAW.US,D,20180625,000000,121.195,121.195,118.854,119.778,156184.28073613,0
+VAW.US,D,20180626,000000,120.102,120.614,119.709,120.329,108765.23951467,0
+VAW.US,D,20180627,000000,120.624,121.981,119.69,119.719,93663.588691628,0
+VAW.US,D,20180628,000000,119.935,120.399,118.961,120.222,108024.95254415,0
+VAW.US,D,20180629,000000,120.605,121.951,120.605,120.634,74292.068377918,0
+VAW.US,D,20180702,000000,119.828,120.299,119.307,120.152,91710.166616948,0
+VAW.US,D,20180703,000000,121.037,121.5,119.758,119.965,63652.476932126,0
+VAW.US,D,20180705,000000,120.663,121.146,120.025,121.116,68235.544756476,0
+VAW.US,D,20180706,000000,120.929,122.001,120.447,121.677,91420.356470522,0
+VAW.US,D,20180709,000000,122.227,122.985,122.227,122.935,108243.5812511,0
+VAW.US,D,20180710,000000,123.063,123.939,123.063,123.771,73708.380574239,0
+VAW.US,D,20180711,000000,122.631,122.738,121.323,121.864,112138.22286797,0
+VAW.US,D,20180712,000000,122.581,122.581,121.587,122.001,99222.859114465,0
+VAW.US,D,20180713,000000,121.864,122.512,121.864,121.981,84612.360223789,0
+VAW.US,D,20180716,000000,122.031,122.247,120.663,120.929,72355.933224253,0
+VAW.US,D,20180717,000000,120.83,122.808,120.83,122.561,87439.280248572,0
+VAW.US,D,20180718,000000,122.512,123.269,122.374,122.828,90055.706588055,0
+VAW.US,D,20180719,000000,122.07,122.247,121.283,122.148,86259.702108734,0
+VAW.US,D,20180720,000000,121.745,122.099,121.343,121.647,74703.903849153,0
+VAW.US,D,20180723,000000,121.637,121.725,120.899,121.175,77443.372391156,0
+VAW.US,D,20180724,000000,121.922,123.132,121.922,122.424,64976.451706322,0
+VAW.US,D,20180725,000000,122.483,123.319,121.558,123.21,75429.954531778,0
+VAW.US,D,20180726,000000,123.26,124.253,122.778,124.007,51835.341101908,0
+VAW.US,D,20180727,000000,124.351,124.371,123.279,123.535,113598.45925488,0
+VAW.US,D,20180730,000000,123.634,124.351,123.073,123.21,78586.34293355,0
+VAW.US,D,20180731,000000,123.476,124.577,123.348,124.243,64723.24915734,0
+VAW.US,D,20180801,000000,124.233,124.233,122.748,123.043,73797.865812434,0
+VAW.US,D,20180802,000000,122.08,122.178,120.969,122.08,70981.114564719,0
+VAW.US,D,20180803,000000,122.394,123.21,122.394,123.142,70680.118763519,0
+VAW.US,D,20180806,000000,122.512,123.555,122.257,123.299,75229.629623547,0
+VAW.US,D,20180807,000000,123.653,124.312,123.388,123.456,91102.073748308,0
+VAW.US,D,20180808,000000,123.604,123.829,122.945,123.181,53162.366509225,0
+VAW.US,D,20180809,000000,123.329,124.126,123.329,123.496,91017.672898648,0
+VAW.US,D,20180810,000000,122.945,122.945,121.687,121.854,80664.840966161,0
+VAW.US,D,20180813,000000,122.001,122.138,120.074,120.556,93852.727945084,0
+VAW.US,D,20180814,000000,120.988,122.021,120.988,121.43,81784.423321299,0
+VAW.US,D,20180815,000000,120.624,120.624,118.186,119.474,157421.82090525,0
+VAW.US,D,20180816,000000,120.122,120.909,120.122,120.289,92450.453587467,0
+VAW.US,D,20180817,000000,120.202,121.39,119.975,121.185,61978.696226804,0
+VAW.US,D,20180820,000000,121.233,122.247,121.233,121.873,179887.70008062,0
+VAW.US,D,20180821,000000,122.138,123.201,122.138,122.621,120171.55675135,0
+VAW.US,D,20180822,000000,122.915,122.915,121.981,122.237,72903.013430488,0
+VAW.US,D,20180823,000000,121.961,121.961,120.939,121.223,66319.747156947,0
+VAW.US,D,20180824,000000,121.893,122.846,121.774,122.718,97132.158549374,0
+VAW.US,D,20180827,000000,123.142,124.774,123.142,124.39,95852.926394274,0
+VAW.US,D,20180828,000000,124.695,125.177,123.634,123.968,60917.075900951,0
+VAW.US,D,20180829,000000,123.879,125.05,123.388,124.764,229644.54314993,0
+VAW.US,D,20180830,000000,124.479,124.479,123.063,123.397,91096.989359773,0
+VAW.US,D,20180831,000000,123.24,123.919,122.808,123.122,52388.522574384,0
+VAW.US,D,20180904,000000,122.818,122.818,121.637,122.178,85659.744261748,0
+VAW.US,D,20180905,000000,122.06,123.21,121.794,122.975,58990.092646647,0
+VAW.US,D,20180906,000000,123.21,123.929,122.444,123.073,106474.21404135,0
+VAW.US,D,20180907,000000,122.512,122.788,121.568,122.306,84902.170370213,0
+VAW.US,D,20180910,000000,122.601,123.102,122.335,122.384,57450.539798618,0
+VAW.US,D,20180911,000000,121.706,122.621,121.126,122.374,77830.80279743,0
+VAW.US,D,20180912,000000,122.207,123.063,121.981,122.531,89070.352090208,0
+VAW.US,D,20180913,000000,123.201,123.752,122.915,123.005,63881.274416145,0
+VAW.US,D,20180914,000000,123.358,123.594,122.798,123.142,67292.899122314,0
+VAW.US,D,20180917,000000,123.358,124.046,123.21,123.486,49636.851499901,0
+VAW.US,D,20180918,000000,123.909,124.184,123.22,123.702,54088.74210008,0
+VAW.US,D,20180919,000000,123.919,125.344,123.919,124.784,60896.738346815,0
+VAW.US,D,20180920,000000,125.541,126.298,125.511,126.023,88264.984946457,0
+VAW.US,D,20180921,000000,126.495,126.642,125.482,125.541,86225.128266704,0
+VAW.US,D,20180924,000000,125.344,125.531,123.919,124.086,64119.223799526,0
+VAW.US,D,20180925,000000,124.381,124.42,123.466,123.525,82822.655459897,0
+VAW.US,D,20180926,000000,123.181,123.486,122.217,122.374,83364.651277598,0
+VAW.US,D,20180927,000000,122.207,122.316,121.343,121.353,88008.731764355,0
+VAW.US,D,20180928,000000,121.136,121.353,120.643,120.742,73138.929058455,0
+VAW.US,D,20181001,000000,121.39,122.178,121.362,121.667,121380.62434469,0
+VAW.US,D,20181002,000000,121.597,122.227,121.53,121.912,85060.803292468,0
+VAW.US,D,20181003,000000,122.541,122.541,121.313,121.353,72443.384707034,0
+VAW.US,D,20181004,000000,121.243,121.263,119.798,120.585,133559.76863851,0
+VAW.US,D,20181005,000000,120.241,120.683,119.101,119.562,91890.153971044,0
+VAW.US,D,20181008,000000,119.248,119.729,118.765,119.562,83923.934016314,0
+VAW.US,D,20181009,000000,118.431,118.431,115.599,115.658,143434.66804882,0
+VAW.US,D,20181010,000000,115.648,115.658,112.589,112.639,650644.11627957,0
+VAW.US,D,20181011,000000,112.364,113.445,110.948,111.124,344487.66071788,0
+VAW.US,D,20181012,000000,112.865,113.032,110.652,111.458,175779.51414534,0
+VAW.US,D,20181015,000000,111.43,112.039,111.183,111.183,82294.89593009,0
+VAW.US,D,20181016,000000,111.715,113.19,111.193,113.14,86414.267520161,0
+VAW.US,D,20181017,000000,112.934,113.15,111.538,112.284,131148.75159579,0
+VAW.US,D,20181018,000000,111.98,112.865,110.456,110.977,95329.234375295,0
+VAW.US,D,20181019,000000,110.859,111.528,109.817,110.082,161859.47521754,0
+VAW.US,D,20181022,000000,110.623,110.662,108.942,109.334,125942.3377372,0
+VAW.US,D,20181023,000000,107.711,108.528,105.873,107.958,287053.39096256,0
+VAW.US,D,20181024,000000,107.751,108.223,104.014,104.074,215858.73207942,0
+VAW.US,D,20181025,000000,104.919,106.453,104.762,105.785,166246.28564449,0
+VAW.US,D,20181026,000000,104.338,106.04,103.287,104.811,618828.04659056,0
+VAW.US,D,20181029,000000,106.237,106.974,103.404,104.418,204330.38951793,0
+VAW.US,D,20181030,000000,104.201,106.7,104.201,106.58,204871.36845793,0
+VAW.US,D,20181031,000000,107.634,108.637,107.358,107.751,111217.94854337,0
+VAW.US,D,20181101,000000,109.738,111.291,109.148,111.075,142507.27558026,0
+VAW.US,D,20181102,000000,111.645,112.246,109.915,111.183,167075.04097549,0
+VAW.US,D,20181105,000000,111.075,111.715,110.781,111.42,121320.62855999,0
+VAW.US,D,20181106,000000,111.488,112.845,111.488,112.766,135411.50294252,0
+VAW.US,D,20181107,000000,113.721,115.01,113.091,114.9,104574.68648512,0
+VAW.US,D,20181108,000000,114.35,114.763,113.779,114.203,95766.4917892,0
+VAW.US,D,20181109,000000,113.524,113.524,111.587,112.423,90548.892275833,0
+VAW.US,D,20181112,000000,112.246,112.364,110.633,110.721,101958.26014564,0
+VAW.US,D,20181113,000000,110.948,112.236,110.357,110.524,189389.40537256,0
+VAW.US,D,20181114,000000,111.321,112.059,109.856,110.466,158134.65217769,0
+VAW.US,D,20181115,000000,110.072,112.619,109.6,112.177,242502.96175186,0
+VAW.US,D,20181116,000000,111.783,113.298,111.449,112.905,125345.43052333,0
+VAW.US,D,20181119,000000,112.698,113.17,110.958,111.193,158230.23868213,0
+VAW.US,D,20181120,000000,109.807,110.367,108.587,109.059,156666.28076914,0
+VAW.US,D,20181121,000000,109.502,111.193,109.502,110.18,106479.29842987,0
+VAW.US,D,20181123,000000,109.216,109.856,108.656,109.059,56042.164174759,0
+VAW.US,D,20181126,000000,109.915,110.701,109.6,110.102,116203.69993959,0
+VAW.US,D,20181127,000000,109.384,109.698,107.988,108.587,106219.99461465,0
+VAW.US,D,20181128,000000,108.833,110.495,107.417,110.495,212785.72764961,0
+VAW.US,D,20181129,000000,110.387,111.655,109.993,110.948,137676.08959546,0
+VAW.US,D,20181130,000000,110.584,111.636,110.584,111.468,110093.28179969,0
+VAW.US,D,20181203,000000,113.849,114.409,111.97,113.268,138437.73099782,0
+VAW.US,D,20181204,000000,113.14,113.14,109.374,109.423,141762.92109891,0
+VAW.US,D,20181206,000000,107.544,108.085,105.332,107.968,234561.14686209,0
+VAW.US,D,20181207,000000,108.115,109.561,105.048,105.312,171527.94845338,0
+VAW.US,D,20181210,000000,105.282,105.912,103.573,105.254,241671.15578774,0
+VAW.US,D,20181211,000000,107.073,107.544,104.428,104.801,155939.2132088,0
+VAW.US,D,20181212,000000,106.316,107.083,105.785,105.785,174329.44653549,0
+VAW.US,D,20181213,000000,106.188,106.423,104.328,104.595,159108.82102076,0
+VAW.US,D,20181214,000000,103.64,104.871,103.356,103.768,216535.97263213,0
+VAW.US,D,20181217,000000,103.573,104.595,101.271,101.89,2020033.6657379,0
+VAW.US,D,20181218,000000,102.706,103.72,102.077,102.529,460213.42813529,0
+VAW.US,D,20181219,000000,102.609,104.722,100.691,101.124,341345.508604,0
+VAW.US,D,20181220,000000,100.838,101.881,98.8615,99.913,352680.64440122,0
+VAW.US,D,20181221,000000,100.2,101.802,98.7533,98.8319,475428.96926148,0
+VAW.US,D,20181224,000000,98.114,98.8418,96.3193,96.3479,187927.13523024,0
+VAW.US,D,20181226,000000,96.991,100.641,95.8857,100.612,303194.29080191,0
+VAW.US,D,20181227,000000,99.2159,102.323,98.8516,102.323,362901.28223182,0
+VAW.US,D,20181228,000000,102.883,103.277,101.428,101.723,224982.15886444,0
+VAW.US,D,20181231,000000,102.303,102.863,101.448,102.629,354684.91036123,0
+VAW.US,D,20190102,000000,101.025,103.493,100.907,103.11,209011.07760214,0
+VAW.US,D,20190103,000000,102.579,102.579,100.2,100.415,126926.67535734,0
+VAW.US,D,20190104,000000,101.812,104.871,101.812,104.487,124193.30808158,0
+VAW.US,D,20190107,000000,104.614,106.109,103.877,104.958,495381.12674575,0
+VAW.US,D,20190108,000000,105.598,106.316,105.048,106.169,2521143.8814835,0
+VAW.US,D,20190109,000000,106.365,106.797,105.412,106.463,181394.71284204,0
+VAW.US,D,20190110,000000,105.873,107.447,105.775,107.377,123670.6329403,0
+VAW.US,D,20190111,000000,106.896,107.358,106.423,107.083,116284.03327842,0
+VAW.US,D,20190114,000000,106.207,106.964,106.02,106.296,150570.09891713,0
+VAW.US,D,20190115,000000,105.814,106.326,105.038,105.579,148690.90891505,0
+VAW.US,D,20190116,000000,105.646,106.67,105.549,106.207,331045.55431226,0
+VAW.US,D,20190117,000000,105.922,108.272,105.922,107.928,191102.84430844,0
+VAW.US,D,20190118,000000,108.794,110.23,108.568,109.659,153207.87968845,0
+VAW.US,D,20190122,000000,109.119,109.119,107.624,108.194,277997.07810619,0
+VAW.US,D,20190123,000000,108.509,108.568,106.513,107.496,142660.82411397,0
+VAW.US,D,20190124,000000,107.132,107.751,106.758,107.132,125134.93683803,0
+VAW.US,D,20190125,000000,108.155,109.758,108.155,109.236,64436.489644034,0
+VAW.US,D,20190128,000000,108.342,109.129,108.263,109.099,148907.50386658,0
+VAW.US,D,20190129,000000,109.393,110.417,109.393,110.053,56935.999678999,0
+VAW.US,D,20190130,000000,110.524,112.216,110.22,111.38,155437.89249937,0
+VAW.US,D,20190131,000000,109.129,110.701,108.459,110.309,138115.38076478,0
+VAW.US,D,20190201,000000,110.249,110.918,109.983,110.731,101826.06604376,0
+VAW.US,D,20190204,000000,110.711,110.711,109.974,110.652,115913.88979317,0
+VAW.US,D,20190205,000000,110.761,111.587,110.652,111.37,86539.343478092,0
+VAW.US,D,20190206,000000,110.967,111.331,110.662,110.809,106942.99466415,0
+VAW.US,D,20190207,000000,110.16,110.21,108.342,109.206,68091.148122117,0
+VAW.US,D,20190208,000000,108.666,109.246,107.86,109.138,50809.311495792,0
+VAW.US,D,20190211,000000,109.403,109.63,108.882,109.443,57566.463857187,0
+VAW.US,D,20190212,000000,110.347,111.911,110.347,111.823,77391.511628111,0
+VAW.US,D,20190213,000000,112.284,112.708,111.99,112.069,87742.309805185,0
+VAW.US,D,20190214,000000,111.636,112.374,111.449,111.587,47208.547536167,0
+VAW.US,D,20190215,000000,112.599,113.2,112.334,113.003,49377.547684678,0
+VAW.US,D,20190219,000000,112.571,114.252,112.117,113.809,262915.76483729,0
+VAW.US,D,20190220,000000,113.937,116.336,113.888,115.815,1199036.0947562,0
+VAW.US,D,20190221,000000,115.953,115.953,114.862,115.304,71056.363515019,0
+VAW.US,D,20190222,000000,115.835,116.071,115.422,115.786,78170.439951486,0
+VAW.US,D,20190225,000000,116.336,116.72,116.071,116.385,43365.766682335,0
+VAW.US,D,20190226,000000,116.031,116.355,115.648,115.648,132511.36772284,0
+VAW.US,D,20190227,000000,115.422,115.884,114.88,115.648,492332.5273809,0
+VAW.US,D,20190228,000000,115.599,115.599,114.006,114.124,46946.193087824,0
+VAW.US,D,20190301,000000,114.92,115.511,113.897,114.222,120577.29095634,0
+VAW.US,D,20190304,000000,114.488,114.99,113.052,114.586,69548.333875899,0
+VAW.US,D,20190305,000000,114.556,114.566,114.075,114.114,92624.339675323,0
+VAW.US,D,20190306,000000,114.143,114.842,113.799,113.869,65196.097290981,0
+VAW.US,D,20190307,000000,113.642,113.642,112.147,112.776,200818.09391879,0
+VAW.US,D,20190308,000000,112.206,112.895,111.725,112.816,70764.519613179,0
+VAW.US,D,20190311,000000,113.239,114.537,113.219,114.537,47097.707866131,0
+VAW.US,D,20190312,000000,114.793,115.422,114.753,114.783,68435.869664707,0
+VAW.US,D,20190313,000000,115.422,115.815,115.087,115.187,106915.53896609,0
+VAW.US,D,20190314,000000,114.793,115.01,113.966,114.104,49080.619394306,0
+VAW.US,D,20190315,000000,114.37,114.763,113.966,114.399,107160.60649341,0
+VAW.US,D,20190318,000000,114.439,114.95,113.907,114.813,44852.441889613,0
+VAW.US,D,20190319,000000,115.392,115.973,114.143,114.616,79805.579303951,0
+VAW.US,D,20190320,000000,114.546,115.107,113.258,114.37,794294.36240222,0
+VAW.US,D,20190321,000000,113.986,116.14,113.986,115.776,65572.342042481,0
+VAW.US,D,20190322,000000,114.753,114.753,112.049,112.089,70627.241122767,0
+VAW.US,D,20190325,000000,112.098,112.905,111.764,112.039,76351.245734099,0
+VAW.US,D,20190326,000000,112.806,113.062,111.921,112.688,80496.039266838,0
+VAW.US,D,20190327,000000,112.561,112.875,111.734,112.58,67772.865399902,0
+VAW.US,D,20190328,000000,112.855,113.652,112.708,113.652,42487.184343697,0
+VAW.US,D,20190329,000000,113.947,114.576,113.405,114.517,111799.60259163,0
+VAW.US,D,20190401,000000,115.451,116.375,115.354,116.218,73421.621060934,0
+VAW.US,D,20190402,000000,116.495,116.799,115.992,116.425,59750.717171301,0
+VAW.US,D,20190403,000000,117.349,118.47,117.065,117.793,203712.12787221,0
+VAW.US,D,20190404,000000,117.91,118.981,117.91,118.981,60952.666620687,0
+VAW.US,D,20190405,000000,119.101,119.522,118.784,119.158,68916.852820003,0
+VAW.US,D,20190408,000000,119.11,119.307,118.49,119.238,109954.98643157,0
+VAW.US,D,20190409,000000,118.784,118.784,117.95,118.077,418594.65735316,0
+VAW.US,D,20190410,000000,118.264,118.421,117.773,118.333,41043.218000103,0
+VAW.US,D,20190411,000000,118.224,118.608,117.87,118.146,100434.97734092,0
+VAW.US,D,20190412,000000,118.934,119.512,118.578,119.484,38156.302190621,0
+VAW.US,D,20190415,000000,119.591,119.651,118.894,119.11,41918.74970562,0
+VAW.US,D,20190416,000000,119.101,119.681,118.56,119.611,47163.80491707,0
+VAW.US,D,20190417,000000,119.985,120.212,118.814,118.814,40950.682128788,0
+VAW.US,D,20190418,000000,119.051,119.258,118.391,118.961,226421.04081951,0
+VAW.US,D,20190422,000000,118.53,118.814,117.989,118.087,69792.38452552,0
+VAW.US,D,20190423,000000,118.087,119.208,117.802,118.824,641759.65575563,0
+VAW.US,D,20190424,000000,118.814,118.914,118.027,118.027,68307.743073656,0
+VAW.US,D,20190425,000000,117.703,117.703,116.14,116.504,117133.12616357,0
+VAW.US,D,20190426,000000,116.592,117.96,116.415,117.703,106826.05372789,0
+VAW.US,D,20190429,000000,117.476,117.783,117.123,117.536,85817.360306294,0
+VAW.US,D,20190430,000000,117.733,118.196,117.182,118.107,355525.86822471,0
+VAW.US,D,20190501,000000,118.176,118.186,115.914,115.914,80825.507643827,0
+VAW.US,D,20190502,000000,115.431,115.825,114.498,115.264,109164.87245342,0
+VAW.US,D,20190503,000000,115.717,116.926,115.717,116.897,57085.480701892,0
+VAW.US,D,20190506,000000,114.665,115.835,114.439,115.422,119483.13054388,0
+VAW.US,D,20190507,000000,114.32,114.399,112.738,113.396,94791.30606842,0
+VAW.US,D,20190508,000000,113.2,113.612,112.776,113.101,112067.0414285,0
+VAW.US,D,20190509,000000,111.911,112.609,111.056,112.206,108835.40407643,0
+VAW.US,D,20190510,000000,111.921,113.799,111.341,113.367,54761.915141954,0
+VAW.US,D,20190513,000000,111.164,111.478,109.817,110.564,93608.677295462,0
+VAW.US,D,20190514,000000,110.977,112.226,110.741,111.508,71085.852968515,0
+VAW.US,D,20190515,000000,110.711,112.029,110.427,111.4,87448.432147932,0
+VAW.US,D,20190516,000000,112.039,113.022,112.039,112.639,55637.446847471,0
+VAW.US,D,20190517,000000,112.029,112.678,111.528,111.902,50748.298833387,0
+VAW.US,D,20190520,000000,110.908,111.144,110.033,110.2,74948.971376482,0
+VAW.US,D,20190521,000000,110.839,112.089,110.839,111.892,43422.711833912,0
+VAW.US,D,20190522,000000,111.538,111.99,110.948,111.016,59699.873285963,0
+VAW.US,D,20190523,000000,109.895,110.043,108.607,109.069,59425.316305139,0
+VAW.US,D,20190524,000000,109.925,110.062,109.119,109.6,59449.7213701,0
+VAW.US,D,20190528,000000,109.6,109.885,108.666,108.666,46504.868163091,0
+VAW.US,D,20190529,000000,107.831,108.637,107.486,108.44,118315.75493653,0
+VAW.US,D,20190530,000000,108.646,109.049,108.105,108.499,54424.31174331,0
+VAW.US,D,20190531,000000,107.25,107.653,106.837,107.122,89228.985012462,0
+VAW.US,D,20190603,000000,107.574,110.24,107.574,110.2,486202.78856457,0
+VAW.US,D,20190604,000000,111.44,113.632,111.095,113.632,368365.98302793,0
+VAW.US,D,20190605,000000,114.006,114.429,112.708,114.213,96789.470762196,0
+VAW.US,D,20190606,000000,114.546,115.668,114.242,115.471,541863.6235993,0
+VAW.US,D,20190607,000000,116.15,116.661,115.747,116.278,72552.190621657,0
+VAW.US,D,20190610,000000,116.946,117.262,116.495,116.542,93612.74480629,0
+VAW.US,D,20190611,000000,117.359,117.773,116.395,116.632,58696.214989394,0
+VAW.US,D,20190612,000000,116.435,117.005,116.355,116.907,45720.855451182,0
+VAW.US,D,20190613,000000,117.3,117.703,117.242,117.673,100237.70306581,0
+VAW.US,D,20190614,000000,117.576,117.576,116.749,117.045,30469.723605249,0
+VAW.US,D,20190617,000000,116.946,116.946,115.992,116.121,175859.84748417,0
+VAW.US,D,20190618,000000,116.729,118.037,116.729,117.28,51070.649066428,0
+VAW.US,D,20190619,000000,117.399,117.399,116.288,116.976,42483.11683287,0
+VAW.US,D,20190620,000000,118.205,118.608,117.309,118.117,51248.60266511,0
+VAW.US,D,20190621,000000,117.94,118.156,117.653,117.753,34595.19646156,0
+VAW.US,D,20190624,000000,117.763,118.224,117.476,118.018,57564.430101775,0
+VAW.US,D,20190625,000000,118.136,118.53,117.673,118.136,38060.715686186,0
+VAW.US,D,20190626,000000,118.047,118.431,117.9,118.047,51589.256696873,0
+VAW.US,D,20190627,000000,118.176,118.765,118.176,118.707,104617.39534881,0
+VAW.US,D,20190628,000000,118.991,120.005,118.834,119.925,114329.59432604,0
+VAW.US,D,20190701,000000,120.969,120.969,119.828,120.624,63828.396775394,0
+VAW.US,D,20190702,000000,120.732,120.732,119.818,120.329,59597.16863758,0
+VAW.US,D,20190703,000000,120.575,121.116,120.182,121.116,103167.32773897,0
+VAW.US,D,20190705,000000,119.925,120.673,119.405,120.546,93029.057002611,0
+VAW.US,D,20190708,000000,120.112,120.408,118.943,119.148,409179.38666631,0
+VAW.US,D,20190709,000000,118.765,118.765,117.783,118.047,34484.356791523,0
+VAW.US,D,20190710,000000,118.56,118.834,117.644,117.683,34529.099410621,0
+VAW.US,D,20190711,000000,117.753,117.969,117.005,117.95,98982.87597567,0
+VAW.US,D,20190712,000000,118.196,119.297,118.196,119.238,54351.096548424,0
+VAW.US,D,20190715,000000,119.317,119.828,118.794,119.415,48308.809214878,0
+VAW.US,D,20190716,000000,119.415,120.742,119.395,119.915,52986.446665957,0
+VAW.US,D,20190717,000000,119.868,119.868,118.794,118.794,78098.241634307,0
+VAW.US,D,20190718,000000,118.47,119.365,118.186,119.325,43955.555752254,0
+VAW.US,D,20190719,000000,119.425,120.112,119.425,119.503,39909.39935707,0
+VAW.US,D,20190722,000000,119.739,119.828,119.041,119.238,38406.454106484,0
+VAW.US,D,20190723,000000,119.858,121.48,119.858,121.48,51653.3199924,0
+VAW.US,D,20190724,000000,121.047,121.854,120.979,121.854,51584.17230834,0
+VAW.US,D,20190725,000000,121.293,121.381,120.025,120.703,38687.112353548,0
+VAW.US,D,20190726,000000,120.693,121.106,119.838,121.106,31939.111891513,0
+VAW.US,D,20190729,000000,120.801,120.88,120.162,120.466,48041.370378,0
+VAW.US,D,20190730,000000,119.671,121.273,119.317,121.273,60046.628583967,0
+VAW.US,D,20190731,000000,121.008,121.323,118.51,119.317,50408.66167933,0
+VAW.US,D,20190801,000000,118.784,120.526,117.566,117.989,60605.911322683,0
+VAW.US,D,20190802,000000,117.566,117.566,115.786,116.552,130368.80639472,0
+VAW.US,D,20190805,000000,115.344,115.55,113.465,114.252,81419.364224573,0
+VAW.US,D,20190806,000000,114.596,114.616,113.091,114.527,84799.465721832,0
+VAW.US,D,20190807,000000,113.524,115.844,113.425,115.796,67220.700805133,0
+VAW.US,D,20190808,000000,116.425,118.126,116.425,118.126,43617.952353609,0
+VAW.US,D,20190809,000000,117.556,117.636,116.355,116.789,54580.910910151,0
+VAW.US,D,20190812,000000,116.455,116.455,114.783,114.93,38927.095492343,0
+VAW.US,D,20190813,000000,114.862,117.636,114.606,116.218,45278.513648744,0
+VAW.US,D,20190814,000000,114.379,114.685,112.442,112.481,57427.151611362,0
+VAW.US,D,20190815,000000,112.895,112.973,111.645,112.423,74110.047268408,0
+VAW.US,D,20190816,000000,112.786,114.596,112.786,114.399,55367.974255181,0
+VAW.US,D,20190819,000000,115.373,115.815,115.294,115.304,39961.260120114,0
+VAW.US,D,20190820,000000,115.029,115.029,114.016,114.143,48028.150967813,0
+VAW.US,D,20190821,000000,114.871,115.147,114.527,114.694,235398.03721475,0
+VAW.US,D,20190822,000000,114.89,115.334,113.701,113.996,38086.137628855,0
+VAW.US,D,20190823,000000,113.425,113.789,110.741,111.164,51397.066810296,0
+VAW.US,D,20190826,000000,112.049,112.589,111.203,111.645,45700.517897047,0
+VAW.US,D,20190827,000000,112.304,112.639,111.291,111.449,48840.636255511,0
+VAW.US,D,20190828,000000,111.291,112.845,111.036,112.571,47336.674127219,0
+VAW.US,D,20190829,000000,113.879,114.566,113.879,114.153,31057.478919754,0
+VAW.US,D,20190830,000000,114.93,115.363,114.507,114.773,55722.864574839,0
+VAW.US,D,20190903,000000,113.966,113.966,113.013,113.74,50065.973892152,0
+VAW.US,D,20190904,000000,114.665,115.177,114.507,115.058,47931.547585672,0
+VAW.US,D,20190905,000000,115.894,116.562,115.717,115.717,172619.05823273,0
+VAW.US,D,20190906,000000,115.884,116.425,115.511,116.111,33385.11199052,0
+VAW.US,D,20190909,000000,116.327,116.327,115.757,115.944,41483.526047129,0
+VAW.US,D,20190910,000000,115.805,117.409,115.776,117.409,130554.89501505,0
+VAW.US,D,20190911,000000,117.606,118.854,116.799,118.854,56424.510192501,0
+VAW.US,D,20190912,000000,119.631,119.975,118.627,119.611,586197.45785845,0
+VAW.US,D,20190913,000000,120.082,121.076,120.082,120.595,56033.012275399,0
+VAW.US,D,20190916,000000,120.399,120.399,118.884,119.041,38700.331763736,0
+VAW.US,D,20190917,000000,118.765,119.739,118.343,119.591,64859.510770045,0
+VAW.US,D,20190918,000000,119.562,119.69,118.55,119.444,34516.896878139,0
+VAW.US,D,20190919,000000,119.671,120.289,119.454,119.454,37385.5088889,0
+VAW.US,D,20190920,000000,119.69,119.985,118.737,119.297,44623.644405592,0
+VAW.US,D,20190923,000000,118.45,119.494,118.45,119.168,47679.361914395,0
+VAW.US,D,20190924,000000,119.355,119.395,117.516,117.743,160372.80001026,0
+VAW.US,D,20190925,000000,117.626,118.884,117.458,118.727,60838.77631753,0
+VAW.US,D,20190926,000000,118.824,118.824,117.822,118.224,29135.580053985,0
+VAW.US,D,20190927,000000,118.391,118.904,117.616,117.989,40468.682095785,0
+VAW.US,D,20190930,000000,118.097,119.091,118.077,118.804,50976.079439699,0
+VAW.US,D,20191001,000000,119.071,119.778,116.14,116.228,49775.14686802,0
+VAW.US,D,20191002,000000,115.177,115.177,113.101,114.065,55406.615608037,0
+VAW.US,D,20191003,000000,113.947,114.636,112.806,114.636,57311.227552792,0
+VAW.US,D,20191004,000000,114.803,115.441,114.527,115.324,32282.816556396,0
+VAW.US,D,20191007,000000,114.793,115.973,114.606,114.813,35931.373768238,0
+VAW.US,D,20191008,000000,114.065,114.065,112.845,112.865,50613.054098387,0
+VAW.US,D,20191009,000000,113.849,114.232,113.18,113.888,42597.007136027,0
+VAW.US,D,20191010,000000,114.213,115.491,114.143,115,31677.774320876,0
+VAW.US,D,20191011,000000,116.208,118.333,116.208,117.172,96618.635307461,0
+VAW.US,D,20191014,000000,116.878,117.094,116.375,116.435,26643.212794725,0
+VAW.US,D,20191015,000000,116.868,117.673,116.552,117.065,34255.559307504,0
+VAW.US,D,20191016,000000,116.985,118.117,116.985,117.222,38558.985762497,0
+VAW.US,D,20191017,000000,117.683,118.5,117.566,117.673,24907.402549291,0
+VAW.US,D,20191018,000000,117.429,118.047,117.084,117.653,34651.124735433,0
+VAW.US,D,20191021,000000,118.284,118.617,117.359,117.409,36592.34427763,0
+VAW.US,D,20191022,000000,117.369,117.91,116.533,117.172,40262.255921313,0
+VAW.US,D,20191023,000000,117.576,118.166,117.576,117.831,26133.757063641,0
+VAW.US,D,20191024,000000,118.293,118.697,117.576,118.274,41140.838259951,0
+VAW.US,D,20191025,000000,118.214,119.838,118.214,119.503,27364.179088816,0
+VAW.US,D,20191028,000000,119.868,120.575,119.788,120.142,25777.849866275,0
+VAW.US,D,20191029,000000,119.925,121.303,119.415,120.84,35346.669086853,0
+VAW.US,D,20191030,000000,120.595,120.792,119.681,120.703,35780.875867639,0
+VAW.US,D,20191031,000000,120.418,120.418,118.707,119.297,26322.896317097,0
+VAW.US,D,20191101,000000,119.877,121.223,119.877,121.076,46266.918779711,0
+VAW.US,D,20191104,000000,121.864,122.217,121.637,122.05,36775.382264846,0
+VAW.US,D,20191105,000000,122.08,123.22,122.08,122.424,39380.622949557,0
+VAW.US,D,20191106,000000,122.394,122.728,121.912,122.483,68434.852787001,0
+VAW.US,D,20191107,000000,122.975,123.368,122.925,123.279,36597.428666164,0
+VAW.US,D,20191108,000000,123.132,123.859,123.023,123.811,50256.130023315,0
+VAW.US,D,20191111,000000,123.152,123.702,123.082,123.672,53805.033219896,0
+VAW.US,D,20191112,000000,123.899,124.518,123.505,124.036,53692.159794446,0
+VAW.US,D,20191113,000000,123.545,123.732,123.063,123.201,39169.112386551,0
+VAW.US,D,20191114,000000,122.915,123.919,122.915,123.692,49214.847251597,0
+VAW.US,D,20191115,000000,124.283,124.548,123.437,123.722,46923.821778275,0
+VAW.US,D,20191118,000000,123.23,123.732,123.053,123.348,45270.378627089,0
+VAW.US,D,20191119,000000,123.879,123.879,122.718,123.023,39061.323349634,0
+VAW.US,D,20191120,000000,122.728,122.985,121.52,121.764,46267.935657417,0
+VAW.US,D,20191121,000000,121.764,121.912,121.323,121.49,40956.783395028,0
+VAW.US,D,20191122,000000,121.725,122.188,121.303,121.745,27403.837319379,0
+VAW.US,D,20191125,000000,122.148,122.728,122.031,122.728,39261.648257865,0
+VAW.US,D,20191126,000000,122.591,123.427,122.414,123.269,45227.669763405,0
+VAW.US,D,20191127,000000,123.496,123.919,123.092,123.859,55580.501695892,0
+VAW.US,D,20191129,000000,123.535,123.584,123.014,123.142,33858.977001869,0
+VAW.US,D,20191202,000000,123.152,123.417,122.257,122.345,50923.201798948,0
+VAW.US,D,20191203,000000,121.353,121.548,120.605,121.42,50183.931706136,0
+VAW.US,D,20191204,000000,122.021,123.092,121.577,121.637,47407.855566691,0
+VAW.US,D,20191205,000000,121.893,122.454,121.53,122.424,35267.352625726,0
+VAW.US,D,20191206,000000,123.22,123.939,123.22,123.515,40737.137810369,0
+VAW.US,D,20191209,000000,123.672,124.096,123.289,123.486,58783.666472176,0
+VAW.US,D,20191210,000000,123.162,123.397,122.512,122.708,51550.615344016,0
+VAW.US,D,20191211,000000,123.033,123.752,123.033,123.535,34229.120487128,0
+VAW.US,D,20191212,000000,123.634,125.482,123.634,125.266,41115.416317282,0
+VAW.US,D,20191213,000000,125.384,125.983,124.213,124.312,50867.273525076,0
+VAW.US,D,20191216,000000,125.128,125.344,124.587,124.636,150950.41117946,0
+VAW.US,D,20191217,000000,125.02,125.286,124.617,125.04,25458.550266355,0
+VAW.US,D,20191218,000000,125.079,125.079,124.046,124.912,121924.6539178,0
+VAW.US,D,20191219,000000,124.99,125.482,124.912,125.295,45390.370196486,0
+VAW.US,D,20191220,000000,125.591,126.023,125.424,125.581,39524.002706208,0
+VAW.US,D,20191223,000000,125.758,126.318,125.472,126.318,34024.72806807,0
+VAW.US,D,20191224,000000,126.367,126.584,126.24,126.446,16380.882978139,0
+VAW.US,D,20191226,000000,126.652,126.839,126.131,126.839,28600.702380232,0
+VAW.US,D,20191227,000000,127.046,127.154,126.26,126.26,116886.02488082,0
+VAW.US,D,20191230,000000,126.357,126.584,125.915,125.964,37704.808488822,0
+VAW.US,D,20191231,000000,125.806,126.889,125.806,126.79,61801.759505829,0
+VAW.US,D,20200102,000000,127.39,127.763,125.266,125.462,79967.262859325,0
+VAW.US,D,20200103,000000,124.233,124.803,123.515,123.515,85147.237897542,0
+VAW.US,D,20200106,000000,123.329,123.732,122.915,122.915,51804.834770706,0
+VAW.US,D,20200107,000000,122.895,123.604,122.631,122.818,37423.133364049,0
+VAW.US,D,20200108,000000,122.778,123.476,122.394,123.152,53758.256845386,0
+VAW.US,D,20200109,000000,123.437,123.555,123.014,123.22,38064.783197013,0
+VAW.US,D,20200110,000000,123.496,123.839,122.631,122.758,56345.193731374,0
+VAW.US,D,20200113,000000,122.985,124.361,122.866,124.361,50354.767160871,0
+VAW.US,D,20200114,000000,124.233,124.803,123.948,124.203,218705.98965834,0
+VAW.US,D,20200115,000000,124.066,125.482,124.066,124.961,52992.547932197,0
+VAW.US,D,20200116,000000,125.276,125.816,124.98,125.581,84340.853876084,0
+VAW.US,D,20200117,000000,125.698,126.111,125.443,125.935,46955.344987185,0
+VAW.US,D,20200121,000000,125.157,125.157,124.293,124.548,48537.606698898,0
+VAW.US,D,20200122,000000,124.745,124.755,123.939,124.007,85635.339196785,0
+VAW.US,D,20200123,000000,123.348,123.987,122.021,123.849,46409.281658656,0
+VAW.US,D,20200124,000000,124.106,124.106,122.237,122.758,76390.903964662,0
+VAW.US,D,20200127,000000,120.89,121.047,120.299,120.476,57163.780285312,0
+VAW.US,D,20200128,000000,121.116,121.834,120.742,121.47,27950.917525614,0
+VAW.US,D,20200129,000000,121.755,122.434,121.697,121.697,87330.474333948,0
+VAW.US,D,20200130,000000,120.319,121.273,119.621,121.273,46097.100202682,0
+VAW.US,D,20200131,000000,120.212,120.212,118.234,118.5,136687.68446449,0
+VAW.US,D,20200203,000000,119.031,121.263,119.031,120.762,103346.29821536,0
+VAW.US,D,20200204,000000,122.001,123.338,121.912,122.837,73019.954366765,0
+VAW.US,D,20200205,000000,123.821,125.354,123.319,125.227,62867.447342509,0
+VAW.US,D,20200206,000000,125.669,125.669,124.627,124.863,63802.974832725,0
+VAW.US,D,20200207,000000,124.154,124.154,122.689,123.073,114755.66608517,0
+VAW.US,D,20200210,000000,122.788,123.309,122.718,123.053,39566.711569892,0
+VAW.US,D,20200211,000000,123.535,124.803,123.073,123.811,35640.546744106,0
+VAW.US,D,20200212,000000,124.627,124.774,124.135,124.371,115513.23997671,0
+VAW.US,D,20200213,000000,124.194,124.666,123.692,124.106,28728.828971282,0
+VAW.US,D,20200214,000000,124.174,124.45,123.722,123.978,34099.977018369,0
+VAW.US,D,20200218,000000,123.702,124.046,123.043,123.722,48302.707948637,0
+VAW.US,D,20200219,000000,123.939,124.371,123.939,123.968,27943.799381667,0
+VAW.US,D,20200220,000000,123.811,124.97,123.476,124.213,48531.505432657,0
+VAW.US,D,20200221,000000,123.525,123.859,123.279,123.525,34260.643696037,0
+VAW.US,D,20200224,000000,120.152,120.762,119.562,119.995,57292.92375407,0
+VAW.US,D,20200225,000000,120.122,120.122,114.704,114.852,119471.9448891,0
+VAW.US,D,20200226,000000,115.57,116.749,114.143,114.183,158140.75344394,0
+VAW.US,D,20200227,000000,112.226,113.564,109.019,109.109,510543.7902312,0
+VAW.US,D,20200228,000000,105.145,107.958,104.515,107.821,1739127.3005127,0
+VAW.US,D,20200302,000000,108.578,112.127,107.594,112.127,121449.77202875,0
+VAW.US,D,20200303,000000,112.246,114.242,109.63,111.066,104418.08731828,0
+VAW.US,D,20200304,000000,112.963,115.402,111.577,115.402,72535.920578349,0
+VAW.US,D,20200305,000000,112.354,112.963,110.849,111.498,62386.464187213,0
+VAW.US,D,20200306,000000,108.627,109.64,106.64,108.833,146281.92562774,0
+VAW.US,D,20200309,000000,101.084,102.352,98.0943,98.2419,245597.32061352,0
+VAW.US,D,20200310,000000,101.625,102.303,97.1759,102.303,435134.17325355,0
+VAW.US,D,20200311,000000,99.2357,99.4513,95.5867,96.9516,250126.4939194,0
+VAW.US,D,20200312,000000,90.0629,93.1881,86.4902,87.6684,534417.02815272,0
+VAW.US,D,20200313,000000,93.3122,93.8156,87.15,93.5392,184572.45567566,0
+VAW.US,D,20200316,000000,82.8349,87.1275,82.3835,83.1851,656500.31499277,0
+VAW.US,D,20200317,000000,84.5244,89.351,82.4327,88.9133,372943.96646374,0
+VAW.US,D,20200318,000000,82.9372,86.1294,77.2658,82.0728,223360.23892217,0
+VAW.US,D,20200319,000000,81.1602,85.7547,79.3557,84.5717,164939.5977913,0
+VAW.US,D,20200320,000000,85.4361,85.4361,80.3066,81.3982,129511.57848791,0
+VAW.US,D,20200323,000000,80.7049,80.9999,77.0476,77.4193,182511.24456406,0
+VAW.US,D,20200324,000000,81.8633,86.8217,81.7031,86.5768,178149.85607977,0
+VAW.US,D,20200325,000000,87.2701,92.3228,85.5599,88.7992,157362.84199827,0
+VAW.US,D,20200326,000000,89.2753,93.2925,89.2753,92.8558,99483.179807394,0
+VAW.US,D,20200327,000000,89.4355,91.5263,88.995,89.5693,281771.72815367,0
+VAW.US,D,20200330,000000,90.2242,92.7505,89.9764,92.55,960463.36534098,0
+VAW.US,D,20200331,000000,91.6777,93.4252,91.0159,91.422,204080.23760207,0
+VAW.US,D,20200401,000000,87.6782,89.5566,86.9564,87.2229,117959.84773915,0
+VAW.US,D,20200402,000000,87.1648,90.3245,86.9278,88.401,134989.49869421,0
+VAW.US,D,20200403,000000,87.9624,89.2496,85.8402,86.1491,171400.83874004,0
+VAW.US,D,20200406,000000,89.7876,93.1607,89.7876,92.6179,84999.790630063,0
+VAW.US,D,20200407,000000,95.7421,98.0355,94.4332,94.6417,95985.120496152,0
+VAW.US,D,20200408,000000,95.7224,99.6485,94.8707,99.3039,186539.09716052,0
+VAW.US,D,20200409,000000,100.701,104.221,100.701,103.71,108058.50950847,0
+VAW.US,D,20200413,000000,103.04,103.297,100.042,101.321,132307.99218149,0
+VAW.US,D,20200414,000000,103.386,104.024,101.635,102.48,709047.47048941,0
+VAW.US,D,20200415,000000,99.2445,99.2445,97.0864,97.7856,131951.06810643,0
+VAW.US,D,20200416,000000,97.8878,97.8878,95.512,97.3313,82274.558375956,0
+VAW.US,D,20200417,000000,99.8653,101.398,99.7071,101.173,98099.209248499,0
+VAW.US,D,20200420,000000,99.3929,100.917,98.5172,98.6844,68845.671380529,0
+VAW.US,D,20200421,000000,96.4728,97.4493,95.9713,96.4925,90115.702372755,0
+VAW.US,D,20200422,000000,98.3205,99.1268,97.4975,98.2321,51451.978206462,0
+VAW.US,D,20200423,000000,98.8615,101.173,98.8615,99.1169,46784.50953245,0
+VAW.US,D,20200424,000000,100.2,100.897,98.9695,100.661,39226.05753813,0
+VAW.US,D,20200427,000000,101.201,104.123,100.877,103.65,87561.305573383,0
+VAW.US,D,20200428,000000,105.312,106.413,104.506,105.608,59040.936531985,0
+VAW.US,D,20200429,000000,107.879,109.354,107.594,108.882,112446.33681313,0
+VAW.US,D,20200430,000000,107.122,107.122,105.245,105.422,91641.018932889,0
+VAW.US,D,20200501,000000,103.414,103.907,102.166,102.973,48504.049734575,0
+VAW.US,D,20200504,000000,102.452,103.414,101.368,103.414,115109.53952712,0
+VAW.US,D,20200505,000000,104.201,105.135,103.386,103.581,64995.772382751,0
+VAW.US,D,20200506,000000,103.984,103.984,101.822,101.822,34217.934832353,0
+VAW.US,D,20200507,000000,102.834,104.742,102.834,103.887,62278.675150297,0
+VAW.US,D,20200508,000000,105.018,106.857,105.018,106.797,57986.434350078,0
+VAW.US,D,20200511,000000,105.096,105.579,104.024,105.115,1050652.2829086,0
+VAW.US,D,20200512,000000,105.539,105.942,103.189,103.189,288941.73286401,0
+VAW.US,D,20200513,000000,102.569,102.639,99.726,100.504,73853.794086306,0
+VAW.US,D,20200514,000000,98.8712,101.802,97.4394,101.802,79134.440017491,0
+VAW.US,D,20200515,000000,101.191,102.776,100.701,102.756,61834.299592444,0
+VAW.US,D,20200518,000000,106.159,108.627,106.159,107.958,61250.611788766,0
+VAW.US,D,20200519,000000,107.476,108.518,106.738,106.797,56997.012341404,0
+VAW.US,D,20200520,000000,108.43,109.866,108.43,108.735,75845.857513841,0
+VAW.US,D,20200521,000000,108.41,108.912,107.486,107.898,32364.166772937,0
+VAW.US,D,20200522,000000,107.84,107.888,107.044,107.751,59232.109540855,0
+VAW.US,D,20200526,000000,110.475,111.528,110.337,110.819,42886.817282451,0
+VAW.US,D,20200527,000000,112.403,112.855,111.006,112.757,100857.99846693,0
+VAW.US,D,20200528,000000,113.986,114.124,112.541,113.17,47554.285956463,0
+VAW.US,D,20200529,000000,113.062,113.268,111.95,113.042,86139.710539337,0
+VAW.US,D,20200601,000000,113.091,114.252,113.091,113.888,43249.842623764,0
+VAW.US,D,20200602,000000,114.399,115.992,114.232,115.844,102873.45008172,0
+VAW.US,D,20200603,000000,117.094,119.267,117.094,118.53,154872.50849441,0
+VAW.US,D,20200604,000000,118.117,119.277,118.037,119.208,406631.09113317,0
+VAW.US,D,20200605,000000,121.991,123.299,121.903,122.109,164784.01550217,0
+VAW.US,D,20200608,000000,122.798,123.279,121.893,122.866,82923.326352866,0
+VAW.US,D,20200609,000000,121.539,121.814,120.663,121.066,178155.95734602,0
+VAW.US,D,20200610,000000,121.587,121.587,119.101,119.562,44961.247804235,0
+VAW.US,D,20200611,000000,115.274,115.983,109.296,109.767,139121.07281676,0
+VAW.US,D,20200612,000000,113.612,114.213,110.279,112.107,93490.719481479,0
+VAW.US,D,20200615,000000,109.089,114.153,108.489,113.327,117731.05025514,0
+VAW.US,D,20200616,000000,117.458,117.86,114.301,115.766,117264.30338774,0
+VAW.US,D,20200617,000000,116.582,116.582,114.606,114.842,36242.538346506,0
+VAW.US,D,20200618,000000,114.114,115.294,114.046,114.517,47181.091838084,0
+VAW.US,D,20200619,000000,116.385,116.495,113.475,114.183,63311.822900362,0
+VAW.US,D,20200622,000000,114.203,114.94,113.081,114.694,45535.783708553,0
+VAW.US,D,20200623,000000,116.228,116.228,114.773,114.773,38503.057488625,0
+VAW.US,D,20200624,000000,113.435,114.153,111.056,111.301,60579.472502306,0
+VAW.US,D,20200625,000000,111.233,112.934,110.18,112.895,69683.578610897,0
+VAW.US,D,20200626,000000,112.256,112.374,110.574,111.134,68419.599621399,0
+VAW.US,D,20200629,000000,112.137,113.986,111.95,113.425,84833.022686154,0
+VAW.US,D,20200630,000000,113.268,115.776,112.934,115.264,66851.57419758,0
+VAW.US,D,20200701,000000,115.54,115.54,113.829,115.097,118978.75920132,0
+VAW.US,D,20200702,000000,116.838,118.264,116.533,117.152,79618.473805908,0
+VAW.US,D,20200706,000000,119.552,119.552,117.329,118.757,149531.86677853,0
+VAW.US,D,20200707,000000,117.793,118.894,117.793,118.401,49341.956964942,0
+VAW.US,D,20200708,000000,118.647,119.188,115.687,116.995,51596.374840821,0
+VAW.US,D,20200709,000000,117.439,117.439,114.468,115.579,38041.395009758,0
+VAW.US,D,20200710,000000,115.894,118.009,115.894,117.989,37279.753607398,0
+VAW.US,D,20200713,000000,119.061,120.269,117.703,117.703,1060347.1949648,0
+VAW.US,D,20200714,000000,117.546,120.939,117.516,120.86,165419.56406889,0
+VAW.US,D,20200715,000000,123.181,123.486,122.197,123.132,79147.659427679,0
+VAW.US,D,20200716,000000,123.21,124.213,122.798,123.289,45547.986241033,0
+VAW.US,D,20200717,000000,124.243,124.705,123.869,124.361,55392.379320142,0
+VAW.US,D,20200720,000000,124.135,124.361,123.152,123.407,39864.656737972,0
+VAW.US,D,20200721,000000,124.351,125.109,124.321,124.46,44003.349004471,0
+VAW.US,D,20200722,000000,124.312,125.915,124.312,125.836,54080.607078426,0
+VAW.US,D,20200723,000000,125.787,126.859,124.764,125.629,50778.805164589,0
+VAW.US,D,20200724,000000,125.059,125.708,124.627,125.197,30061.95564484,0
+VAW.US,D,20200727,000000,126.063,127.576,125.895,127.252,124288.89458602,0
+VAW.US,D,20200728,000000,126.917,126.917,124.43,124.558,63514.181564006,0
+VAW.US,D,20200729,000000,125.109,126.101,124.853,125.806,136326.69287859,0
+VAW.US,D,20200730,000000,124.007,124.007,122.355,123.22,57414.949078881,0
+VAW.US,D,20200731,000000,123.447,123.447,121.774,123.22,57373.257092904,0
+VAW.US,D,20200803,000000,124.007,124.154,123.142,123.142,95902.753401905,0
+VAW.US,D,20200804,000000,122.798,124.823,122.541,124.508,186841.10983942,0
+VAW.US,D,20200805,000000,125.836,127.803,125.836,126.692,102126.04496725,0
+VAW.US,D,20200806,000000,126.751,126.751,125.639,126.073,68199.954036741,0
+VAW.US,D,20200807,000000,125.227,126.712,124.932,126.682,154777.93886769,0
+VAW.US,D,20200810,000000,126.839,128.118,126.839,128.01,67641.68817573,0
+VAW.US,D,20200811,000000,129.023,130.025,127.685,127.803,72325.42689305,0
+VAW.US,D,20200812,000000,129.446,129.573,128.392,128.737,107247.04109848,0
+VAW.US,D,20200813,000000,128.108,129.15,127.95,128.55,64682.57404907,0
+VAW.US,D,20200814,000000,128.098,129.278,127.842,128.806,40983.222215404,0
+VAW.US,D,20200817,000000,129.533,130.222,128.836,129.308,36791.652308154,0
+VAW.US,D,20200818,000000,129.623,129.79,128.599,128.737,49855.480206854,0
+VAW.US,D,20200819,000000,128.973,129.426,128,128.118,35857.141695645,0
+VAW.US,D,20200820,000000,127.291,127.842,126.957,127.725,26757.103097881,0
+VAW.US,D,20200821,000000,126.899,127.124,126.23,126.81,33365.791314091,0
+VAW.US,D,20200824,000000,128.078,129.072,128,129.042,45038.530509949,0
+VAW.US,D,20200825,000000,129.839,129.937,127.941,128.619,75592.654964859,0
+VAW.US,D,20200826,000000,128.452,129.78,128.295,129.533,39037.935162379,0
+VAW.US,D,20200827,000000,130.212,130.212,129.032,129.376,35138.209156967,0
+VAW.US,D,20200828,000000,130.104,130.891,129.366,130.871,42908.171714294,0
+VAW.US,D,20200831,000000,130.714,130.871,128.776,128.776,66390.928596421,0
+VAW.US,D,20200901,000000,128.707,132.129,128.197,132.129,72357.966979667,0
+VAW.US,D,20200902,000000,132.75,135.042,131.884,134.884,62913.206839314,0
+VAW.US,D,20200903,000000,134.706,134.706,129.937,131.225,70839.76856348,0
+VAW.US,D,20200904,000000,132.287,132.641,129.436,131.481,48212.205832736,0
+VAW.US,D,20200908,000000,130.399,130.399,128.019,128.57,47793.252217552,0
+VAW.US,D,20200909,000000,129.967,132.426,129.967,131.579,64772.059287264,0
+VAW.US,D,20200910,000000,132.473,132.76,130.321,130.409,61403.14344478,0
+VAW.US,D,20200911,000000,131.559,132.543,130.891,131.825,58473.518771614,0
+VAW.US,D,20200914,000000,133.084,134.145,132.583,133.831,51922.79258469,0
+VAW.US,D,20200915,000000,134.726,135.296,134.313,134.411,112135.17223486,0
+VAW.US,D,20200916,000000,134.795,135.966,134.185,134.372,57662.050361622,0
+VAW.US,D,20200917,000000,133.133,135.602,132.268,135.453,158481.4074757,0
+VAW.US,D,20200918,000000,135.867,135.867,132.917,133.113,77961.980021602,0
+VAW.US,D,20200921,000000,130.674,130.674,126.927,128.364,206522.77785369,0
+VAW.US,D,20200922,000000,128.541,128.856,127.538,128.462,96652.192271785,0
+VAW.US,D,20200923,000000,128.177,128.392,124.794,124.912,73419.58730552,0
+VAW.US,D,20200924,000000,124.715,126.957,123.643,125.659,236703.70819023,0
+VAW.US,D,20200925,000000,124.705,127.134,124.46,126.751,172304.84302135,0
+VAW.US,D,20200928,000000,128.374,130.035,128.235,128.875,51164.20181545,0
+VAW.US,D,20200929,000000,129.023,129.416,127.793,128.058,35752.403291849,0
+VAW.US,D,20200930,000000,128.462,130.271,128.167,129.17,144739.32214659,0
+VAW.US,D,20201001,000000,129.573,130.37,127.39,127.862,336677.02305227,0
+VAW.US,D,20201002,000000,126.053,129.947,126.003,129.081,171240.17206237,0
+VAW.US,D,20201005,000000,130.35,132.573,130.271,131.786,90365.854288616,0
+VAW.US,D,20201006,000000,132.396,133.724,130.094,130.202,188501.67113456,0
+VAW.US,D,20201007,000000,131.972,133.968,131.972,133.694,563753.94999265,0
+VAW.US,D,20201008,000000,134.696,135.296,134.519,135.209,53910.788501399,0
+VAW.US,D,20201009,000000,136.182,136.722,135.169,136.033,70236.760083373,0
+VAW.US,D,20201012,000000,136.722,136.9,135.867,136.005,79231.043399634,0
+VAW.US,D,20201013,000000,134.902,135.592,134.304,134.608,53930.109177826,0
+VAW.US,D,20201014,000000,135.209,136.123,134.825,135.385,55274.42150616,0
+VAW.US,D,20201015,000000,133.497,135.266,133.006,135.159,57730.181167976,0
+VAW.US,D,20201016,000000,135.759,136.517,135.513,136.033,51986.855880215,0
+VAW.US,D,20201019,000000,136.477,137.008,134.087,134.254,131443.64613075,0
+VAW.US,D,20201020,000000,135.395,136.23,134.578,134.678,200719.45678124,0
+VAW.US,D,20201021,000000,134.902,136.29,134.5,134.5,32592.964256957,0
+VAW.US,D,20201022,000000,134.372,135.326,133.024,135.109,47652.923094019,0
+VAW.US,D,20201023,000000,136.143,136.574,135.109,135.68,70687.236907465,0
+VAW.US,D,20201026,000000,133.988,133.988,131.245,132.326,57553.244447,0
+VAW.US,D,20201027,000000,132.473,132.473,130.931,130.979,48416.598251793,0
+VAW.US,D,20201028,000000,128.088,128.757,126.712,127.104,83488.710357823,0
+VAW.US,D,20201029,000000,126.879,130.557,126.288,129.877,201480.08130589,0
+VAW.US,D,20201030,000000,129.278,130.202,127.783,129.603,78121.629821562,0
+VAW.US,D,20201102,000000,131.285,134.155,131.225,133.801,115992.18937658,0
+VAW.US,D,20201103,000000,135.543,136.781,134.775,136.053,128690.95817856,0
+VAW.US,D,20201104,000000,135.483,136.103,132.553,133.694,67731.173413926,0
+VAW.US,D,20201105,000000,135.493,140.056,135.493,139.191,81922.718689417,0
+VAW.US,D,20201106,000000,139.889,140.695,138.994,139.378,61696.004224326,0
+VAW.US,D,20201109,000000,145.985,148.721,142.288,142.426,99483.179807394,0
+VAW.US,D,20201110,000000,143.194,144.52,142.967,144.334,117207.35823616,0
+VAW.US,D,20201111,000000,144.52,144.52,141.354,142.338,86140.727417043,0
+VAW.US,D,20201112,000000,141.62,141.649,138.473,139.328,70916.034391486,0
+VAW.US,D,20201113,000000,140.282,142.436,140.282,142.141,50520.518227073,0
+VAW.US,D,20201116,000000,144.757,145.238,143.38,145.022,101144.75798023,0
+VAW.US,D,20201117,000000,143.95,144.894,142.78,144.58,84608.292712961,0
+VAW.US,D,20201118,000000,145.051,145.445,143.312,143.312,84438.474135934,0
+VAW.US,D,20201119,000000,143.075,143.872,142.004,143.852,79708.97592181,0
+VAW.US,D,20201120,000000,143.95,144.236,142.977,143.646,74823.895418551,0
+VAW.US,D,20201123,000000,144.649,145.751,144.305,145.17,73467.380557738,0
+VAW.US,D,20201124,000000,146.429,149.142,146.429,148.778,79355.102479858,0
+VAW.US,D,20201125,000000,148.611,148.611,146.93,147.059,82849.094280272,0
+VAW.US,D,20201127,000000,147.806,148.267,147.069,147.677,31755.05702659,0
+VAW.US,D,20201130,000000,147.293,147.293,145.544,146.055,67626.435010129,0
+VAW.US,D,20201201,000000,148.297,148.721,147.303,148.11,79385.60881106,0
+VAW.US,D,20201202,000000,147.687,148.011,146.222,146.389,61009.611772266,0
+VAW.US,D,20201203,000000,146.93,147.413,145.308,145.573,83128.735649631,0
+VAW.US,D,20201204,000000,146.419,148.818,146.419,148.818,97501.285156926,0
+VAW.US,D,20201207,000000,148.671,149.261,147.56,147.884,67504.409685318,0
+VAW.US,D,20201208,000000,147.373,149.349,147.293,148.955,62308.164603793,0
+VAW.US,D,20201209,000000,149.694,150.116,147.717,149.202,70755.367713819,0
+VAW.US,D,20201210,000000,148.651,149.516,147.894,148.444,70390.308617093,0
+VAW.US,D,20201211,000000,147.403,148.504,146.517,147.56,71567.853001517,0
+VAW.US,D,20201214,000000,149.035,149.162,145.671,145.76,54523.965758573,0
+VAW.US,D,20201215,000000,147.049,148.888,146.773,148.641,73223.329908117,0
+VAW.US,D,20201216,000000,148.778,149.162,147.53,148.208,74213.768794497,0
+VAW.US,D,20201217,000000,149.359,150.136,149.132,149.999,78152.136152764,0
+VAW.US,D,20201218,000000,150.589,150.589,149.045,150.234,69089.722030152,0
+VAW.US,D,20201221,000000,147.638,149.929,146.743,149.526,177172.63660359,0
+VAW.US,D,20201222,000000,149.822,149.822,148.564,148.808,69079.553253084,0
+VAW.US,D,20201223,000000,149.526,150.589,149.142,149.221,36720.470868681,0
+VAW.US,D,20201224,000000,149.546,150.019,148.75,150.019,30480.909260023,0
+VAW.US,D,20201228,000000,151.591,151.611,149.418,149.418,56621.784467611,0
+VAW.US,D,20201229,000000,150.273,150.45,148.09,148.907,54575.826521617,0
+VAW.US,D,20201230,000000,149.526,151.327,149.526,151.13,56055.383584948,0
+VAW.US,D,20201231,000000,151.384,151.867,149.999,151.424,64291.076131968,0
+VAW.US,D,20210104,000000,152.742,153.696,149.388,150.283,202217.31764329,0
+VAW.US,D,20210105,000000,150.196,154.128,150.196,153.656,86581.035464068,0
+VAW.US,D,20210106,000000,155.083,161.416,155.083,160.294,598880.97349484,0
+VAW.US,D,20210107,000000,161.504,162.39,160.767,161.337,252223.29575075,0
+VAW.US,D,20210108,000000,161.779,161.779,158.396,160.452,203868.72703905,0
+VAW.US,D,20210111,000000,158.199,161.042,157.531,160.324,119766.83942407,0
+VAW.US,D,20210112,000000,160.118,163.028,159.724,162.537,925081.1055344,0
+VAW.US,D,20210113,000000,162.517,162.763,160.068,160.678,171768.94846988,0
+VAW.US,D,20210114,000000,161.219,161.386,159.99,160.187,134938.65480887,0
+VAW.US,D,20210115,000000,159.095,159.095,156.194,157.59,168997.95671897,0
+VAW.US,D,20210119,000000,159.066,159.34,157.718,158.436,230685.82592164,0
+VAW.US,D,20210120,000000,159.233,159.507,158.249,158.957,147825.54598659,0
+VAW.US,D,20210121,000000,158.977,158.977,156.519,156.528,258263.54932887,0
+VAW.US,D,20210122,000000,154.837,156.282,154.433,155.898,91744.740458978,0
+VAW.US,D,20210125,000000,155.368,155.525,152.408,155.102,137170.7013752,0
+VAW.US,D,20210126,000000,155.86,156.342,152.653,152.653,225254.68208985,0
+VAW.US,D,20210127,000000,150.382,150.382,146.576,148.307,190393.06366913,0
+VAW.US,D,20210128,000000,149.732,151.454,149.555,150.579,88560.896359123,0
+VAW.US,D,20210129,000000,150.49,150.736,147.059,147.825,122416.82272787,0
+VAW.US,D,20210201,000000,149.458,150.441,147.59,150.146,120399.33735767,0
+VAW.US,D,20210202,000000,151.188,152.575,150.579,151.936,185202.91985384,0
+VAW.US,D,20210203,000000,152.408,152.899,151.621,152.084,117321.24853932,0
+VAW.US,D,20210204,000000,151.758,152.142,150.49,151.719,63348.430497805,0
+VAW.US,D,20210205,000000,153.263,154.375,153.037,154.237,120171.55675135,0
+VAW.US,D,20210208,000000,155.328,156.184,155.318,155.977,290846.34480876,0
+VAW.US,D,20210209,000000,156.095,156.095,154.542,154.944,108736.76693889,0
+VAW.US,D,20210210,000000,156.095,156.292,153.923,154.699,89524.896425129,0
+VAW.US,D,20210211,000000,155.388,155.712,153.499,155.083,71525.144137833,0
+VAW.US,D,20210212,000000,154.61,156.567,154.61,156.528,78521.262760318,0
+VAW.US,D,20210216,000000,157.226,157.561,156.262,156.41,93413.436775765,0
+VAW.US,D,20210217,000000,156.037,156.449,154.394,156.194,87595.879415412,0
+VAW.US,D,20210218,000000,155.603,155.997,154.247,154.729,168866.7794948,0
+VAW.US,D,20210219,000000,155.732,158.318,155.732,157.855,96046.133158558,0
+VAW.US,D,20210222,000000,157.472,159.507,157.226,158.731,119635.66219988,0
+VAW.US,D,20210223,000000,158.554,159.282,155.456,158.928,201830.90411472,0
+VAW.US,D,20210224,000000,159.066,161.179,158.573,160.668,134717.9923465,0
+VAW.US,D,20210225,000000,160.628,160.658,156.174,156.754,140191.84504198,0
+VAW.US,D,20210226,000000,156.342,156.706,153.441,154.453,114889.89394246,0
+VAW.US,D,20210301,000000,156.921,159.527,156.921,158.77,251941.62062598,0
+VAW.US,D,20210302,000000,158.977,160.815,158.78,159.311,188357.2745002,0
+VAW.US,D,20210303,000000,159.153,160.354,158.122,158.338,147545.90461724,0
+VAW.US,D,20210304,000000,157.915,158.643,152.3,154.944,176751.64923299,0
+VAW.US,D,20210305,000000,156.676,159.302,153.263,158.947,139817.63404589,0
+VAW.US,D,20210308,000000,159.459,163.401,159.173,161.269,213361.28043163,0
+VAW.US,D,20210309,000000,162.704,163.431,161.14,162.34,203763.98863527,0
+VAW.US,D,20210310,000000,163.264,166.254,162.616,165.212,213108.07788265,0
+VAW.US,D,20210311,000000,166.5,167.335,165.91,165.979,173990.82625914,0
+VAW.US,D,20210312,000000,166.067,166.874,165.634,166.874,105565.1253715,0
+VAW.US,D,20210315,000000,166.864,166.864,164.799,166.716,152075.07792314,0
+VAW.US,D,20210316,000000,166.549,166.549,164.218,165.015,132210.37192164,0
+VAW.US,D,20210317,000000,164.916,167.129,164.662,166.707,214975.06535226,0
+VAW.US,D,20210318,000000,166.451,168.624,165.409,165.753,145075.90866752,0
+VAW.US,D,20210319,000000,165.95,165.969,162.92,164.956,162999.39512681,0
+VAW.US,D,20210322,000000,164.749,165.32,163.568,164.739,178133.58603647,0
+VAW.US,D,20210323,000000,163.972,163.972,159.951,160.6,156385.62252207,0
+VAW.US,D,20210324,000000,161.75,164.189,161.455,161.455,254985.1356023,0
+VAW.US,D,20210325,000000,160.895,164.562,159.852,164.268,109265.54334639,0
+VAW.US,D,20210326,000000,165.792,168.791,165.428,168.791,193692.83182755,0
+VAW.US,D,20210329,000000,168.299,169.941,167.238,167.916,187538.68794626,0
+VAW.US,D,20210330,000000,167.827,168.398,167.12,167.729,176399.80954645,0
+VAW.US,D,20210331,000000,168.289,168.938,166.894,167.385,155871.08240245,0
+VAW.US,D,20210401,000000,168.024,168.938,166.588,168.938,283432.28944881,0
+VAW.US,D,20210405,000000,170.581,171.544,169.932,170.915,211593.94697729,0
+VAW.US,D,20210406,000000,170.827,171.711,170.413,171.112,152052.70661358,0
+VAW.US,D,20210407,000000,170.994,171.082,167.906,168.152,128018.80201439,0
+VAW.US,D,20210408,000000,168.408,168.546,166.746,168.27,114219.77153372,0
+VAW.US,D,20210409,000000,168.801,169.587,168.172,169.48,86086.832898585,0
+VAW.US,D,20210412,000000,169.529,170.443,169.529,170.178,158031.94752931,0
+VAW.US,D,20210413,000000,170.276,170.276,168.85,169.577,133649.2538767,0
+VAW.US,D,20210414,000000,169.667,171.968,169.667,170.945,297903.47609365,0
+VAW.US,D,20210415,000000,172.155,173.206,171.201,172.804,316131.00898726,0
+VAW.US,D,20210416,000000,174.269,175.361,174.269,175.026,137619.14444388,0
+VAW.US,D,20210419,000000,174.997,175.301,173.226,174.082,156031.74908013,0
+VAW.US,D,20210420,000000,173.836,174.121,171.259,171.889,152197.10324794,0
+VAW.US,D,20210421,000000,171.781,175.331,171.721,175.252,133796.70114418,0
+VAW.US,D,20210422,000000,174.987,174.987,172.193,172.44,161921.50475766,0
+VAW.US,D,20210423,000000,172.961,175.95,172.941,175.38,88763.255022768,0
+VAW.US,D,20210426,000000,176.009,177.623,175.979,176.698,136491.42706709,0
+VAW.US,D,20210427,000000,176.521,176.756,175.41,176.393,147155.42357784,0
+VAW.US,D,20210428,000000,176.619,177.367,176.147,176.776,93866.964232979,0
+VAW.US,D,20210429,000000,177.947,177.947,175.792,177.436,108709.3112408,0
+VAW.US,D,20210430,000000,176.707,177.583,175.38,175.715,111609.44646046,0
+VAW.US,D,20210503,000000,177.277,179.736,177.229,178.714,146244.30115259,0
+VAW.US,D,20210504,000000,177.848,181.044,177.818,181.034,175573.08797085,0
+VAW.US,D,20210505,000000,182.008,183.64,182.008,183.385,258054.07252128,0
+VAW.US,D,20210506,000000,183.945,184.988,181.782,184.978,293326.50953554,0
+VAW.US,D,20210507,000000,185.145,187.082,183.965,186.827,179882.61569209,0
+VAW.US,D,20210510,000000,188.45,189.698,185.824,186.04,332435.6261374,0
+VAW.US,D,20210511,000000,184.093,186.915,183.188,186.621,251779.93707059,0
+VAW.US,D,20210512,000000,186.139,186.335,181.201,181.477,502390.46477843,0
+VAW.US,D,20210513,000000,181.654,184.899,181.458,184.397,170821.21844718,0
+VAW.US,D,20210514,000000,185.233,186.728,185.076,186.453,164724.01971748,0
+VAW.US,D,20210517,000000,186.217,188.44,185.322,188.213,232669.75432753,0
+VAW.US,D,20210518,000000,188.38,188.557,185.942,185.942,238635.77583306,0
+VAW.US,D,20210519,000000,183.513,183.68,180.957,182.874,203011.49913227,0
+VAW.US,D,20210520,000000,183.336,183.67,182.185,182.903,111547.41692036,0
+VAW.US,D,20210521,000000,184.24,185.381,183.238,183.483,124802.41782792,0
+VAW.US,D,20210524,000000,184.319,185.597,183.827,185.008,112985.2819977,0
+VAW.US,D,20210525,000000,185.48,185.784,182.972,183.119,155559.91782419,0
+VAW.US,D,20210526,000000,183.256,183.778,182.195,183.463,147462.52064529,0
+VAW.US,D,20210527,000000,184.801,185.873,184.801,185.214,97207.407499673,0
+VAW.US,D,20210528,000000,185.814,185.814,184.349,185.233,142687.26293435,0
+VAW.US,D,20210601,000000,186.817,187.977,186.493,187.859,190323.91598507,0
+VAW.US,D,20210602,000000,188.302,188.302,185.902,186.168,218151.79130816,0
+VAW.US,D,20210603,000000,184.889,185.912,183.493,185.873,153923.76159401,0
+VAW.US,D,20210604,000000,186.856,187.161,185.5,186.384,123114.40083471,0
+VAW.US,D,20210607,000000,186.414,186.503,183.483,184.26,162470.61871929,0
+VAW.US,D,20210608,000000,184.536,185.548,183.041,185.008,163707.14201072,0
+VAW.US,D,20210609,000000,184.988,185.038,183.65,183.739,159694.54257985,0
+VAW.US,D,20210610,000000,184.879,185.391,182.618,182.687,112363.96971888,0
+VAW.US,D,20210611,000000,183.67,184.634,182.412,183.483,148472.28020809,0
+VAW.US,D,20210614,000000,183.001,183.276,180.13,180.907,272854.72754313,0
+VAW.US,D,20210615,000000,181.104,181.281,179.108,180.631,201531.94206894,0
+VAW.US,D,20210616,000000,180.622,180.622,178.281,178.772,120477.63694109,0
+VAW.US,D,20210617,000000,178.134,178.134,172.036,174.317,250033.95804809,0
+VAW.US,D,20210618,000000,172.38,173.187,171.191,171.191,248670.32504334,0
+VAW.US,D,20210621,000000,172.971,175.075,172.932,174.79,241231.86461842,0
+VAW.US,D,20210622,000000,175.203,176.226,174.102,175.498,162155.38663021,0
+VAW.US,D,20210623,000000,176.216,176.649,174.485,174.494,166561.51773358,0
+VAW.US,D,20210624,000000,175.872,176.334,174.504,175.458,127312.0720082,0
+VAW.US,D,20210625,000000,176.502,177.043,175.242,175.301,107093.49256476,0
+VAW.US,D,20210628,000000,175.94,175.94,173.866,174.898,138914.64664229,0
+VAW.US,D,20210629,000000,175.41,176.55,174.514,174.829,99228.960380705,0
+VAW.US,D,20210630,000000,174.456,175.782,174.456,175.625,111843.32833302,0
+VAW.US,D,20210701,000000,176.737,177.071,175.792,176.649,203554.51182767,0
+VAW.US,D,20210702,000000,177.1,177.1,175.725,176.746,123976.71313003,0
+VAW.US,D,20210706,000000,176.816,176.816,172.705,173.905,170104.31966392,0
+VAW.US,D,20210707,000000,173.895,175.872,173.56,175.655,125298.65414882,0
+VAW.US,D,20210708,000000,172.715,174.279,171.673,173.246,526640.96432915,0
+VAW.US,D,20210709,000000,175.331,177.08,175.184,176.856,104103.87210689,0
+VAW.US,D,20210712,000000,175.999,177.937,175.242,177.553,943368.63421271,0
+VAW.US,D,20210713,000000,177.013,177.387,175.144,175.291,145629.09014,0
+VAW.US,D,20210714,000000,176.079,177.426,174.574,174.977,130848.77267229,0
+VAW.US,D,20210715,000000,174.033,176.098,174.033,174.938,129680.38018723,0
+VAW.US,D,20210716,000000,175.184,175.184,171.653,171.928,101034.93518791,0
+VAW.US,D,20210719,000000,168.86,168.958,166.814,168.064,355702.80494569,0
+VAW.US,D,20210720,000000,167.779,171.456,167.395,170.375,133589.25809201,0
+VAW.US,D,20210721,000000,171.683,173.069,171.525,172.361,94268.630927147,0
+VAW.US,D,20210722,000000,172.587,172.587,170.895,172.105,78601.596099152,0
+VAW.US,D,20210723,000000,173.138,173.374,171.338,173.157,118174.40893528,0
+VAW.US,D,20210726,000000,173.61,174.997,173.334,174.839,96448.816730434,0
+VAW.US,D,20210727,000000,173.689,175.675,172.233,174.967,84852.343362583,0
+VAW.US,D,20210728,000000,174.938,176.343,173.679,175.715,78802.937885088,0
+VAW.US,D,20210729,000000,176.963,178.734,176.963,177.987,89343.892193327,0
+VAW.US,D,20210730,000000,177.553,179.677,177.553,178.351,116134.55225554,0
+VAW.US,D,20210802,000000,179.068,180.386,176.206,176.275,226533.91424496,0
+VAW.US,D,20210803,000000,176.305,178.124,174.691,178.124,87570.457472743,0
+VAW.US,D,20210804,000000,177.2,177.887,175.655,175.665,86382.744311251,0
+VAW.US,D,20210805,000000,176.343,177.464,175.528,175.625,63389.105606075,0
+VAW.US,D,20210806,000000,176.689,178.458,176.53,178.114,82019.32207156,0
+VAW.US,D,20210809,000000,177.78,178.498,176.806,178.184,67140.367466301,0
+VAW.US,D,20210810,000000,178.124,181.644,178.124,181.134,116618.58604395,0
+VAW.US,D,20210811,000000,182.332,183.788,181.497,183.66,300993.76744449,0
+VAW.US,D,20210812,000000,183.601,183.788,181.497,183.346,140499.95898712,0
+VAW.US,D,20210813,000000,183.739,183.817,183.139,183.405,63228.438928408,0
+VAW.US,D,20210816,000000,182.195,182.677,180.317,182.313,77936.558078933,0
+VAW.US,D,20210817,000000,181.241,181.271,177.977,180.002,82788.081617867,0
+VAW.US,D,20210818,000000,179.352,180.573,178.184,178.271,61679.734181018,0
+VAW.US,D,20210819,000000,175.892,177.023,175.242,176.098,134226.84041414,0
+VAW.US,D,20210820,000000,176.147,177.593,176.098,177.267,84591.005791947,0
+VAW.US,D,20210823,000000,178.331,179.462,177.997,179.048,101604.38670369,0
+VAW.US,D,20210824,000000,179.983,180.975,179.854,180.464,82358.959225616,0
+VAW.US,D,20210825,000000,180.189,181.939,179.304,181.339,71685.810815502,0
+VAW.US,D,20210826,000000,181.064,181.467,179.726,179.893,99461.825375552,0
+VAW.US,D,20210827,000000,180.817,183.266,180.817,182.736,66628.877979801,0
+VAW.US,D,20210830,000000,183.513,183.748,182.352,182.352,74610.351100132,0
+VAW.US,D,20210831,000000,182.155,182.185,181.054,181.713,85103.512156152,0
+VAW.US,D,20210901,000000,181.585,182.165,179.482,181.378,79745.583519252,0
+VAW.US,D,20210902,000000,182.018,182.982,181.988,182.509,57679.337282638,0
+VAW.US,D,20210903,000000,182.422,182.883,181.369,181.467,85691.267470657,0
+VAW.US,D,20210907,000000,180.847,180.847,179.933,180.07,75505.203482078,0
+VAW.US,D,20210908,000000,179.462,179.559,177.632,178.331,128737.73455307,0
+VAW.US,D,20210909,000000,177.73,179.509,177.73,178.321,53143.045832797,0
+VAW.US,D,20210910,000000,179.382,180.238,177.947,178.025,62154.616070072,0
+VAW.US,D,20210913,000000,179.509,179.864,176.913,177.977,90102.482962567,0
+VAW.US,D,20210914,000000,178.665,178.665,175.558,175.912,63751.114069681,0
+VAW.US,D,20210915,000000,176.432,178.291,176.373,178.104,60212.379650168,0
+VAW.US,D,20210916,000000,177.464,177.464,174.662,175.989,68875.160834025,0
+VAW.US,D,20210917,000000,174.839,174.947,171.898,172.42,86782.377250007,0
+VAW.US,D,20210920,000000,168.349,169.597,166.667,168.958,175225.31579515,0
+VAW.US,D,20210921,000000,170.266,170.266,167.463,168.466,95517.356751045,0
+VAW.US,D,20210922,000000,169.814,171.988,169.814,170.227,111774.18064896,0
+VAW.US,D,20210923,000000,171.653,173.983,171.534,172.823,74791.355331935,0
+VAW.US,D,20210924,000000,171.898,173.59,171.898,172.617,279935.24701528,0
+VAW.US,D,20210927,000000,173.059,175.124,173.059,174.456,66835.304154273,0
+VAW.US,D,20210928,000000,174.033,174.2,172.016,172.332,69630.700970146,0
+VAW.US,D,20210929,000000,172.617,172.617,171.554,171.594,63884.325049266,0
+VAW.US,D,20210930,000000,172.282,172.823,169.047,169.047,100994.26007963,0
+VAW.US,D,20211001,000000,169.774,172.518,168.428,171.791,185918.8017594,0
+VAW.US,D,20211004,000000,171.898,172.961,169.951,170.885,116133.53537783,0
+VAW.US,D,20211005,000000,171.377,173.315,170.296,172.469,131187.39294864,0
+VAW.US,D,20211006,000000,170.62,171.84,168.781,171.84,131101.97522128,0
+VAW.US,D,20211007,000000,173.413,175.902,173.403,174.053,87627.402624321,0
+VAW.US,D,20211008,000000,174.574,174.574,172.842,173.039,83659.545812558,0
+VAW.US,D,20211011,000000,173.876,175.862,173.324,173.324,84265.604925785,0
+VAW.US,D,20211012,000000,173.56,174.456,173.306,173.826,56332.991198892,0
+VAW.US,D,20211013,000000,174.79,175.341,172.912,174.868,151878.82052572,0
+VAW.US,D,20211014,000000,176.629,178.959,176.255,178.665,93263.955752872,0
+VAW.US,D,20211015,000000,180.14,180.543,179.255,179.392,339704.26798529,0
+VAW.US,D,20211018,000000,178.054,179.776,177.8,179.539,92978.213117273,0
+VAW.US,D,20211019,000000,180.336,180.336,178.842,179.933,109827.87671823,0
+VAW.US,D,20211020,000000,180.159,181.891,179.706,181.674,126794.48125546,0
+VAW.US,D,20211021,000000,180.68,181.124,179.245,181.084,100275.32754096,0
+VAW.US,D,20211022,000000,181.713,182.874,181.064,181.064,70748.249569871,0
+VAW.US,D,20211025,000000,182.283,183.758,181.448,182.952,98590.361180862,0
+VAW.US,D,20211026,000000,183.434,184.142,181.733,183.198,158603.43280051,0
+VAW.US,D,20211027,000000,182.412,182.765,180.08,180.179,80260.123638871,0
+VAW.US,D,20211028,000000,180.523,182.332,180.503,182.018,66692.941275327,0
+VAW.US,D,20211029,000000,181.546,182.815,180.808,181.398,62674.240578225,0
+VAW.US,D,20211101,000000,181.762,182.982,181.182,182.135,75873.313211923,0
+VAW.US,D,20211102,000000,182.422,184.221,182.028,184.054,91364.428196652,0
+VAW.US,D,20211103,000000,184.191,186.925,183.995,186.256,92430.116033332,0
+VAW.US,D,20211104,000000,186.247,186.758,185.313,185.854,64100.920000805,0
+VAW.US,D,20211105,000000,186.541,188.164,186.541,187.682,61352.299559442,0
+VAW.US,D,20211108,000000,189.895,190.712,189.217,189.708,107263.31114178,0
+VAW.US,D,20211109,000000,189.551,190.328,188.863,190.328,69069.384476016,0
+VAW.US,D,20211110,000000,190.21,190.966,188.37,188.843,101687.77067564,0
+VAW.US,D,20211111,000000,190.052,191.576,189.511,190.77,80041.494931918,0
+VAW.US,D,20211112,000000,191.35,192.511,190.869,192.491,94312.356668538,0
+VAW.US,D,20211115,000000,192.628,192.688,190.879,191.537,84198.490997139,0
+VAW.US,D,20211116,000000,191.489,192.03,190.859,190.966,113636.08373003,0
+VAW.US,D,20211117,000000,190.555,190.966,189.424,189.62,161654.06592077,0
+VAW.US,D,20211118,000000,189.738,189.855,188.056,188.636,96016.643705062,0
+VAW.US,D,20211119,000000,187.839,189.404,187.751,188.263,82247.102677873,0
+VAW.US,D,20211122,000000,188.597,190.849,188.341,188.912,75427.920776365,0
+VAW.US,D,20211123,000000,189.06,190.288,188.331,189.109,53584.370757529,0
+VAW.US,D,20211124,000000,188.076,188.46,187.485,187.781,77976.216309496,0
+VAW.US,D,20211126,000000,183.443,184.988,182.412,184.309,79991.667924287,0
+VAW.US,D,20211129,000000,185.942,185.942,183.553,184.703,69671.376078417,0
+VAW.US,D,20211130,000000,183.73,183.995,179.559,179.874,93102.272197499,0
+VAW.US,D,20211201,000000,182.49,184.349,177.641,177.641,156441.55079594,0
+VAW.US,D,20211202,000000,178.547,182.058,178.231,181.32,116748.74639041,0
+VAW.US,D,20211203,000000,181.605,183.218,179.442,180.7,70639.443655249,0
+VAW.US,D,20211206,000000,182.412,185.116,182.028,183.503,200261.8618132,0
+VAW.US,D,20211207,000000,185.814,187.879,185.814,186.503,78417.541234229,0
+VAW.US,D,20211208,000000,187.171,187.722,186.344,187.368,49053.163696223,0
+VAW.US,D,20211209,000000,186.109,187.102,185.578,186.139,45728.990472836,0
+VAW.US,D,20211210,000000,187.761,188.154,185.952,187.289,90317.044158692,0
+VAW.US,D,20211213,000000,187.21,187.387,185.145,185.667,67725.072147685,0
+VAW.US,D,20211214,000000,184.929,187.289,184.929,185.401,59932.73828081,0
+VAW.US,D,20211215,000000,184.821,186.099,182.519,185.942,73784.646402246,0
+VAW.US,D,20211216,000000,187.348,189.285,186.955,187.801,94233.040207411,0
+VAW.US,D,20211217,000000,186.945,187.751,185.49,185.695,104375.3784546,0
+VAW.US,D,20211220,000000,183.07,183.159,179.559,181.91,96398.989722802,0
+VAW.US,D,20211221,000000,183.316,185.303,183.316,184.811,80161.486501315,0
+VAW.US,D,20211222,000000,184.693,186.384,184.447,186.316,60631.333265351,0
+VAW.US,D,20211223,000000,186.443,188.518,186.443,188.036,111036.94431155,0
+VAW.US,D,20211227,000000,188.636,190.928,188.213,190.849,48462.357748597,0
+VAW.US,D,20211228,000000,190.908,192.127,190.869,191.823,81508.849462768,0
+VAW.US,D,20211229,000000,191.783,192.974,191.783,192.57,58205.063057031,0
+VAW.US,D,20211230,000000,192.884,193.819,191.881,192,66073.662751913,0
+VAW.US,D,20211231,000000,191.853,193.425,191.793,192.964,56737.708526182,0
+VAW.US,D,20220103,000000,193.465,193.592,190.535,190.859,106678.6064604,0
+VAW.US,D,20220104,000000,191.783,193.888,191.763,193.181,99455.724109311,0
+VAW.US,D,20220105,000000,193.946,197.035,192.884,193.002,162191.99422765,0
+VAW.US,D,20220106,000000,193.081,193.258,190.515,190.612,141617.50758685,0
+VAW.US,D,20220107,000000,190.809,191.449,189.787,190.632,95558.031859315,0
+VAW.US,D,20220110,000000,189.964,190.062,186.945,188.636,190019.86955074,0
+VAW.US,D,20220111,000000,188.873,190.722,187.328,190.712,95708.529759914,0
+VAW.US,D,20220112,000000,192.087,193.151,190.75,192.61,97071.145886969,0
+VAW.US,D,20220113,000000,192.531,193.662,190.947,191.312,99692.656614987,0
+VAW.US,D,20220114,000000,189.738,190.171,187.909,190.033,109722.12143673,0
+VAW.US,D,20220118,000000,188.125,188.351,185.804,187.466,152247.94713327,0
+VAW.US,D,20220119,000000,188.361,188.764,186.483,186.66,110083.11302262,0
+VAW.US,D,20220120,000000,187.407,188.577,183.375,183.601,109085.55599229,0
+VAW.US,D,20220121,000000,182.068,182.942,178.301,178.635,344922.88437637,0
+VAW.US,D,20220124,000000,175.665,179.549,172.253,178.812,248035.79335432,0
+VAW.US,D,20220125,000000,176.383,179.058,173.502,177.514,119625.49342282,0
+VAW.US,D,20220126,000000,179.018,180.435,174.347,175.38,123171.34598628,0
+VAW.US,D,20220127,000000,177.043,179.816,174.367,175.773,105619.01988996,0
+VAW.US,D,20220128,000000,175.006,176.766,172.636,176.727,118518.11360017,0
+VAW.US,D,20220131,000000,175.94,179.529,175.812,179.372,96704.053034829,0
+VAW.US,D,20220201,000000,180.307,182.706,179.462,182.46,128205.90751244,0
+VAW.US,D,20220202,000000,182.608,183.71,181.32,182.992,125304.75541506,0
+VAW.US,D,20220203,000000,181.359,182.903,179.529,179.923,211479.03979643,0
+VAW.US,D,20220204,000000,178.301,178.93,176.166,177.18,274155.31413007,0
+VAW.US,D,20220207,000000,177.436,178.094,176.127,176.669,85559.073368778,0
+VAW.US,D,20220208,000000,177.406,180.12,177.317,179.933,104283.859461,0
+VAW.US,D,20220209,000000,181.487,183.847,181.487,183.483,171320.50540119,0
+VAW.US,D,20220210,000000,182.657,186.247,181.497,182.342,106315.58111909,0
+VAW.US,D,20220211,000000,181.526,183.08,179.195,179.923,133706.19902828,0
+VAW.US,D,20220214,000000,179.874,179.993,177.387,178.685,101689.80443106,0
+VAW.US,D,20220215,000000,179.953,182.637,179.854,182.332,103874.05774517,0
+VAW.US,D,20220216,000000,182.205,184.122,182.048,183.63,101709.12510749,0
+VAW.US,D,20220217,000000,182.46,182.667,180.277,180.937,109271.64461262,0
+VAW.US,D,20220218,000000,181.231,182.235,179.609,180.503,163684.77070116,0
+VAW.US,D,20220222,000000,179.845,180.67,176.806,178.054,158194.64796239,0
+VAW.US,D,20220223,000000,179.126,179.669,175.488,175.735,130532.52370549,0
+VAW.US,D,20220224,000000,171.614,175.548,171.034,175.164,177339.4045475,0
+VAW.US,D,20220225,000000,175.763,182.018,175.763,181.93,123131.68775573,0
+VAW.US,D,20220228,000000,179.599,181.507,178.762,180.464,112532.7714182,0
+VAW.US,D,20220301,000000,180.563,181.044,175.429,176.383,122755.44300423,0
+VAW.US,D,20220302,000000,177.828,181.32,177.347,180.366,127308.00449737,0
+VAW.US,D,20220303,000000,181.762,182.372,178.694,180.77,109501.45897436,0
+VAW.US,D,20220304,000000,178.565,180.12,177.21,180.1,91756.942991459,0
+VAW.US,D,20220307,000000,179.639,179.696,173.551,173.718,342907.43276158,0
+VAW.US,D,20220308,000000,173.669,175.95,171.516,172.302,159257.28516595,0
+VAW.US,D,20220309,000000,174.908,178.605,174.279,177.681,132827.61668965,0
+VAW.US,D,20220310,000000,176.049,178.891,176.049,178.665,96705.069912536,0
+VAW.US,D,20220311,000000,179.078,180.1,177.2,177.2,105467.50511166,0
+VAW.US,D,20220314,000000,178.164,179.462,176.059,176.866,111531.14687705,0
+VAW.US,D,20220315,000000,176.737,179.078,175.635,178.762,217207.11191859,0
+VAW.US,D,20220316,000000,180.808,183.276,178.044,181.821,287687.92265157,0
+VAW.US,D,20220317,000000,181.536,185.43,181.172,185.391,110393.26072319,0
+VAW.US,D,20220318,000000,184.486,186.748,183.739,186.551,57709.84361384,0
+VAW.US,D,20220321,000000,187.063,189.157,186.995,188.312,189282.63321336,0
+VAW.US,D,20220322,000000,189.472,190.495,188.46,188.912,104681.45864433,0
+VAW.US,D,20220323,000000,188.557,189.414,187.859,188.134,136767.00092562,0
+VAW.US,D,20220324,000000,189.364,191.95,189.06,191.95,101762.00274823,0
+VAW.US,D,20220325,000000,192.087,193.572,191.763,193.514,88004.664253528,0
+VAW.US,D,20220328,000000,193.071,193.071,190.67,192.54,95795.981242696,0
+VAW.US,D,20220329,000000,192.087,194.133,191.139,193.937,114311.29052732,0
+VAW.US,D,20220330,000000,194.359,194.733,192.403,193.228,63932.118301483,0
+VAW.US,D,20220331,000000,192.974,194.015,190.789,190.829,155372.81232614,0
+VAW.US,D,20220401,000000,192.01,193.534,190.824,192.894,146397.8496863,0
+VAW.US,D,20220404,000000,193.375,193.721,191.302,192.825,87908.060871387,0
+VAW.US,D,20220405,000000,192.845,194.055,190.355,190.799,106103.05367838,0
+VAW.US,D,20220406,000000,189.481,189.777,187.063,188.764,125081.04231957,0
+VAW.US,D,20220407,000000,188.99,190.415,187.25,189.6,110151.24382898,0
+VAW.US,D,20220408,000000,190.377,191.843,189.531,190.475,94404.892539853,0
+VAW.US,D,20220411,000000,190.249,191.692,189.409,189.698,164497.25598886,0
+VAW.US,D,20220412,000000,190.682,192.496,189.079,189.718,220823.12904381,0
+VAW.US,D,20220413,000000,190.425,193.238,189.728,193.238,273612.30143466,0
+VAW.US,D,20220414,000000,193.081,194.713,192.456,192.501,110644.42951675,0
+VAW.US,D,20220418,000000,192.815,193.671,191.89,192.54,222214.21774666,0
+VAW.US,D,20220419,000000,192.049,195.156,191.479,194.733,107528.71622325,0
+VAW.US,D,20220420,000000,195.412,196.798,194.743,196.179,109657.04126349,0
+VAW.US,D,20220421,000000,197.242,197.772,191.677,192.294,206210.59639773,0
+VAW.US,D,20220422,000000,191.232,191.232,185.118,185.44,128727.565776,0
+VAW.US,D,20220425,000000,183.453,185.056,179.257,184.624,169656.89347295,0
+VAW.US,D,20220426,000000,184.938,185.745,181.211,181.211,256563.32980319,0
+VAW.US,D,20220427,000000,182.657,185.9,182.293,183.857,201302.12770721,0
+VAW.US,D,20220428,000000,185.195,187.485,181.713,186.808,96212.901102466,0
+VAW.US,D,20220429,000000,187.23,189.197,182.696,183.031,117948.66208438,0
+VAW.US,D,20220502,000000,183.001,184.039,178.979,182.539,224955.72004407,0
+VAW.US,D,20220503,000000,182.5,186.058,182.5,185.116,141542.25863655,0
+VAW.US,D,20220504,000000,185.824,191.34,184.88,191.163,124973.25328266,0
+VAW.US,D,20220505,000000,189.954,190.318,182.913,184.978,122290.72989224,0
+VAW.US,D,20220506,000000,183.581,183.837,179.501,182.068,110185.817671,0
+VAW.US,D,20220509,000000,178.782,180.366,175.596,176.108,219815.40323641,0
+VAW.US,D,20220510,000000,178.734,179.352,172.322,174.652,1873082.6345792,0
+VAW.US,D,20220511,000000,175.085,179.419,174.18,174.337,187913.91582005,0
+VAW.US,D,20220512,000000,172.577,175.311,170.807,173.816,280746.71542526,0
+VAW.US,D,20220513,000000,175.518,178.871,175.518,176.923,554715.94093499,0
+VAW.US,D,20220516,000000,176.903,178.192,175.114,176.816,102818.53868555,0
+VAW.US,D,20220517,000000,180.396,182.382,179.402,182.097,110506.13414864,0
+VAW.US,D,20220518,000000,180.317,180.72,175.596,176.305,103231.3910345,0
+VAW.US,D,20220519,000000,174.947,179.402,174.947,177.426,83580.22935143,0
+VAW.US,D,20220520,000000,179.392,179.816,172.774,176.689,91234.267850187,0
+VAW.US,D,20220523,000000,178.528,180.483,177.72,179.953,108697.10870831,0
+VAW.US,D,20220524,000000,179.156,179.402,175.842,178.989,143284.17014822,0
+VAW.US,D,20220525,000000,178.144,180.832,177.73,180.12,85595.680966222,0
+VAW.US,D,20220526,000000,180.857,184.791,180.817,183.847,108757.10449301,0
+VAW.US,D,20220527,000000,185.352,188.302,185.352,188.253,81321.743964725,0
+VAW.US,D,20220531,000000,186.925,187.358,184.624,185.056,189778.86953425,0
+VAW.US,D,20220601,000000,185.45,185.804,181.575,183.572,183445.75517656,0
+VAW.US,D,20220602,000000,184.831,188.587,184.831,188.489,99174.048984541,0
+VAW.US,D,20220603,000000,186.995,187.859,185.924,186.601,70952.641988929,0
+VAW.US,D,20220606,000000,188.243,189.06,187.438,188.4,118176.4426907,0
+VAW.US,D,20220607,000000,186.925,190.22,186.581,190.121,97681.272511022,0
+VAW.US,D,20220608,000000,188.39,189.02,185.381,185.745,103167.32773897,0
+VAW.US,D,20220609,000000,184.467,184.639,180.995,180.995,115015.9867781,0
+VAW.US,D,20220610,000000,177.593,177.651,175.38,175.488,93791.715282679,0
+VAW.US,D,20220613,000000,170.797,170.985,167.129,168.054,159736.23456583,0
+VAW.US,D,20220614,000000,168.309,168.958,165.305,166.568,210806.88363226,0
+VAW.US,D,20220615,000000,168.633,168.87,163.747,166.755,238435.45092484,0
+VAW.US,D,20220616,000000,162.557,162.97,158.75,160.048,237487.72090214,0
+VAW.US,D,20220617,000000,159.744,161.199,157.246,160.098,218199.58456039,0
+VAW.US,D,20220621,000000,162.487,163.167,161.317,161.996,264610.89997445,0
+VAW.US,D,20220622,000000,158.77,161.435,158.052,160.048,213653.12433348,0
+VAW.US,D,20220623,000000,159.755,160.098,156.173,157.935,365150.55401111,0
+VAW.US,D,20220624,000000,159.141,164.375,159.003,164.345,133869.9389315,0
+VAW.US,D,20220627,000000,164.494,165.019,162.981,163.545,247864.76854352,0
+VAW.US,D,20220628,000000,164.682,165.919,161.352,161.704,193098.04770966,0
+VAW.US,D,20220629,000000,161.882,162.209,158.558,160.329,100897.71475429,0
+VAW.US,D,20220630,000000,157.954,159.913,156.163,158.508,331577.95275214,0
+VAW.US,D,20220701,000000,157.262,159.77,155.382,159.478,284646.45605603,0
+VAW.US,D,20220705,000000,155.817,156.282,153.047,156.253,287421.93663939,0
+VAW.US,D,20220706,000000,156.065,157.549,154.165,157.024,196023.11719555,0
+VAW.US,D,20220707,000000,159.072,160.369,158.449,159.033,145719.80577761,0
+VAW.US,D,20220708,000000,159.092,159.527,156.529,157.38,109990.29426193,0
+VAW.US,D,20220711,000000,155.847,157.42,155.491,156.629,92661.228492873,0
+VAW.US,D,20220712,000000,155.867,158.623,155.867,156.5,743897.52637892,0
+VAW.US,D,20220713,000000,154.363,156.737,153.472,156.045,859173.96902068,0
+VAW.US,D,20220714,000000,152.869,153.344,151.119,153.245,181822.27881378,0
+VAW.US,D,20220715,000000,155.125,156.114,153.7,155.56,132497.35967724,0
+VAW.US,D,20220718,000000,157.539,158.37,155.471,156.094,179934.2242873,0
+VAW.US,D,20220719,000000,157.618,161.199,157.568,160.913,117764.87425001,0
+VAW.US,D,20220720,000000,160.557,161.872,160.071,161.357,245795.79230384,0
+VAW.US,D,20220721,000000,160.903,163.633,160.379,163.633,86091.44561163,0
+VAW.US,D,20220722,000000,164.475,165.375,161.427,162.179,70855.613742114,0
+VAW.US,D,20220725,000000,162.871,163.495,161.981,163.247,52285.364376412,0
+VAW.US,D,20220726,000000,162.831,163.159,161.626,162.417,87600.47420266,0
+VAW.US,D,20220727,000000,161.803,165.182,160.705,164.633,103271.93321399,0
+VAW.US,D,20220728,000000,165.236,167.363,164.691,167.215,70676.713500579,0
+VAW.US,D,20220729,000000,168.194,170.074,168.145,169.708,94199.568422911,0
+VAW.US,D,20220801,000000,168.521,168.817,167.314,168.382,124634.84567214,0
+VAW.US,D,20220802,000000,167.521,168.803,165.651,166.661,92888.644054147,0
+VAW.US,D,20220803,000000,167.66,167.66,165.187,166.611,122022.09355706,0
+VAW.US,D,20220804,000000,166.73,167.897,165.721,166.591,55099.252921239,0
+VAW.US,D,20220805,000000,165.177,168.036,165.107,167.284,58040.49418038,0
+VAW.US,D,20220808,000000,169.154,170.312,168.303,168.541,63123.484658806,0
+VAW.US,D,20220809,000000,168.511,168.874,167.135,167.789,46166.369674405,0
+VAW.US,D,20220810,000000,170.796,173.507,170.796,172.646,67279.630383063,0
+VAW.US,D,20220811,000000,174.071,175.738,173.141,173.27,57264.249064566,0
+VAW.US,D,20220812,000000,173.913,176.703,173.799,176.684,51754.728066773,0
+VAW.US,D,20220815,000000,174.942,176.722,174.516,176.505,48994.408520823,0
+VAW.US,D,20220816,000000,176.07,178.514,176.07,177.782,64156.456674903,0
+VAW.US,D,20220817,000000,175.842,176.04,174.338,175.04,96272.5876059,0
+VAW.US,D,20220818,000000,175.486,176.327,174.704,175.902,113043.72719797,0
+VAW.US,D,20220819,000000,174.774,174.794,171.994,172.419,62905.165719984,0
+VAW.US,D,20220822,000000,170.084,170.486,169.065,169.51,74700.452831384,0
+VAW.US,D,20220823,000000,169.669,172.102,169.669,171.232,227895.66079203,0
+VAW.US,D,20220824,000000,170.866,172.33,170.533,171.845,57820.153769902,0
+VAW.US,D,20220825,000000,172.993,176.05,172.993,176,62879.897324286,0
+VAW.US,D,20220826,000000,176.268,176.268,170.559,170.658,66932.947994099,0
+VAW.US,D,20220829,000000,168.837,170.876,168.321,169.471,58704.5476193,0
+VAW.US,D,20220830,000000,169.916,169.916,165.414,166.295,70096.551135374,0
+VAW.US,D,20220831,000000,166.581,166.581,164.291,164.355,72092.754395444,0
+VAW.US,D,20220901,000000,162.683,162.683,159.933,161.892,144467.50408687,0
+VAW.US,D,20220902,000000,163.811,165.493,161.001,161.773,110215.68835155,0
+VAW.US,D,20220906,000000,162.505,163.109,160.504,161.179,133487.88078857,0
+VAW.US,D,20220907,000000,160.665,165.818,160.605,165.631,112060.28123744,0
+VAW.US,D,20220908,000000,164.079,167.245,163.495,167.135,98561.904256056,0
+VAW.US,D,20220909,000000,168.778,170.42,168.649,170.035,48957.011295192,0
+VAW.US,D,20220912,000000,171.618,172.408,170.638,171.43,95093.05889476,0
+VAW.US,D,20220913,000000,167.255,168.724,164.751,164.989,110826.17279159,0
+VAW.US,D,20220914,000000,164.485,164.563,161.14,162.643,99325.009806108,0
+VAW.US,D,20220915,000000,162.051,163.799,160.309,160.675,100949.26228152,0
+VAW.US,D,20220916,000000,158.667,158.677,156.213,157.845,170738.54972521,0
+VAW.US,D,20220919,000000,156.025,160.971,156.025,160.823,89646.203518296,0
+VAW.US,D,20220920,000000,158.785,158.785,156.332,157.4,166783.5404307,0
+VAW.US,D,20220921,000000,158.281,158.84,154.066,154.125,68760.358370912,0
+VAW.US,D,20220922,000000,154.679,154.679,151.909,151.998,405117.07011728,0
+VAW.US,D,20220923,000000,149.336,149.416,146.428,148.536,252175.55684944,0
+VAW.US,D,20220926,000000,147.438,149.614,145.606,146.16,195221.60368403,0
+VAW.US,D,20220927,000000,147.932,148.9,145.241,146.438,259005.09883845,0
+VAW.US,D,20220928,000000,147.075,151.154,146.688,150.447,163024.99705034,0
+VAW.US,D,20220929,000000,149.055,149.055,145.942,148.04,163336.65065841,0
+VAW.US,D,20220930,000000,147.921,150.443,147.245,147.632,167032.25924966,0
+VAW.US,D,20221003,000000,149.682,153.73,149.204,152.805,273864.10009546,0
+VAW.US,D,20221004,000000,155.441,158.495,155.441,158.335,191761.47038338,0
+VAW.US,D,20221005,000000,156.177,157.928,155.132,156.814,68746.764604687,0
+VAW.US,D,20221006,000000,155.421,157.092,154.814,155.272,114189.88199905,0
+VAW.US,D,20221007,000000,153.8,153.8,150.318,151.114,73252.672576934,0
+VAW.US,D,20221010,000000,151.522,152.676,150.766,151.86,117674.37040418,0
+VAW.US,D,20221011,000000,150.746,153.292,149.692,150.975,128674.73743504,0
+VAW.US,D,20221012,000000,150.825,150.836,149.771,149.791,95143.825208724,0
+VAW.US,D,20221013,000000,147.026,154.725,145.942,154.148,95144.830542944,0
+VAW.US,D,20221014,000000,155.222,155.252,148.926,149.204,80843.951269134,0
+VAW.US,D,20221017,000000,151.92,153.691,151.92,152.914,65815.210020334,0
+VAW.US,D,20221018,000000,156.058,157.162,154.316,155.948,85501.664708541,0
+VAW.US,D,20221019,000000,154.605,155.869,152.914,153.75,60375.346558078,0
+VAW.US,D,20221020,000000,153.67,156.754,152.467,152.775,70249.739262989,0
+VAW.US,D,20221021,000000,152.715,158.584,152.715,158.286,82884.779734922,0
+VAW.US,D,20221024,000000,159.071,159.42,157.291,157.669,88250.248464927,0
+VAW.US,D,20221025,000000,159.251,161.2,157.092,161.111,52587.022358837,0
+VAW.US,D,20221026,000000,161.658,164.03,161.061,162.205,72934.986963541,0
+VAW.US,D,20221027,000000,162.304,163.528,161.479,161.757,74089.110647642,0
+VAW.US,D,20221028,000000,161.19,163.339,160.255,163.03,57686.077520648,0
+VAW.US,D,20221031,000000,162.155,163.329,161.598,161.797,122115.93698637,0
+VAW.US,D,20221101,000000,164.065,164.572,161.14,162.274,64054.869801814,0
+VAW.US,D,20221102,000000,162.463,163.587,157.38,157.4,66931.13100409,0
+VAW.US,D,20221103,000000,155.312,159.489,155.222,158.445,67475.016816893,0
+VAW.US,D,20221104,000000,162.384,165.308,161.747,164.234,84195.73555728,0
+VAW.US,D,20221107,000000,164.89,165.529,163.747,165.517,50190.30557931,0
+VAW.US,D,20221108,000000,166.422,169.795,166.064,168.243,83224.582701147,0
+VAW.US,D,20221109,000000,167.188,168.213,164.483,164.96,92651.601678336,0
+VAW.US,D,20221110,000000,170.739,174.161,170.739,174.002,73830.739753204,0
+VAW.US,D,20221111,000000,175.643,178.438,175.643,176.319,91114.445656568,0
+VAW.US,D,20221114,000000,175.305,178.488,175.305,176.17,175661.04285649,0
+VAW.US,D,20221115,000000,178.07,178.458,174.728,176.001,358180.47575909,0
+VAW.US,D,20221116,000000,175.225,175.364,173.932,174.241,56064.473424433,0
+VAW.US,D,20221117,000000,171.595,172.848,170.53,172.758,58588.867649849,0
+VAW.US,D,20221118,000000,174.131,174.3,172.241,173.902,45043.999709178,0
+VAW.US,D,20221121,000000,172.44,174.867,172.414,174.37,45024.898359006,0
+VAW.US,D,20221122,000000,175.792,178.488,175.792,178.349,61808.953155228,0
+VAW.US,D,20221123,000000,178.07,179.085,177.906,179.085,57115.047683915,0
+VAW.US,D,20221125,000000,178.627,179.144,178.612,178.995,18292.056125622,0
+VAW.US,D,20221128,000000,177.304,177.613,174.494,174.798,100441.93654602,0
+VAW.US,D,20221129,000000,175.365,176.648,175.248,175.603,75380.965119828,0
+VAW.US,D,20221130,000000,175.762,179.821,174.131,179.821,49284.499447451,0
+VAW.US,D,20221201,000000,180.766,181.402,178.995,180.01,87025.751385454,0
+VAW.US,D,20221202,000000,177.871,182.676,177.871,182.248,50746.255402749,0
+VAW.US,D,20221205,000000,180.925,181.333,178.244,178.458,52220.075368683,0
+VAW.US,D,20221206,000000,178.528,179.458,175.887,177.115,53126.886834762,0
+VAW.US,D,20221207,000000,176.757,178.473,176.284,176.638,53514.945843528,0
+VAW.US,D,20221208,000000,178.08,178.875,177.344,177.722,42291.394615913,0
+VAW.US,D,20221209,000000,177.245,178.548,175.792,175.792,33572.130929322,0
+VAW.US,D,20221212,000000,176.081,177.225,175.136,177.225,93646.88255574,0
+VAW.US,D,20221213,000000,181.89,182.914,178.388,179.512,107164.60647248,0
+VAW.US,D,20221214,000000,179.045,179.781,176.65,177.533,51214.741149083,0
+VAW.US,D,20221215,000000,174.9,174.9,171.655,172.08,96258,0
+VAW.US,D,20221216,000000,170.29,171.78,169.84,171.38,85218,0
+VAW.US,D,20221219,000000,171.39,172.14,168.49,169.33,60666,0
+VAW.US,D,20221220,000000,169.92,171.575,169.75,170.63,61857,0
+VAW.US,D,20221221,000000,171.74,173.13,171.47,172.52,85286,0
+VAW.US,D,20221222,000000,171.09,171.34,167.81,170.71,48735,0
+VAW.US,D,20221223,000000,170.48,172.1,169.935,172.03,77445,0
+VAW.US,D,20221227,000000,172.27,173.29,171.535,172.25,52010,0
+VAW.US,D,20221228,000000,172.38,172.9,169.24,169.46,53436,0
+VAW.US,D,20221229,000000,170.34,172.01,170.34,171.4,62817,0
+VAW.US,D,20221230,000000,170.23,170.78,168.845,170.2,111449,0
+VAW.US,D,20230103,000000,170.64,171.991,168.56,170.1,95011,0
+VAW.US,D,20230104,000000,170.6,173.58,170.6,173.13,95915,0
+VAW.US,D,20230105,000000,170.91,171.42,169.49,170.64,141711,0
+VAW.US,D,20230106,000000,172.25,176.6,172.25,176.31,72940,0
+VAW.US,D,20230109,000000,177.94,179.73,177.04,177.24,105899,0
+VAW.US,D,20230110,000000,177.28,179.32,176.315,179.24,45497,0
+VAW.US,D,20230111,000000,180.29,181.94,180.18,181.86,116873,0
+VAW.US,D,20230112,000000,182.7,183.33,180.65,183.08,69335,0
+VAW.US,D,20230113,000000,181.81,184.47,181.81,184.17,113977,0
+VAW.US,D,20230117,000000,184.04,184.75,182.14,182.34,79615,0
+VAW.US,D,20230118,000000,183.85,184.445,179.88,179.88,83002,0
+VAW.US,D,20230119,000000,178.78,179.155,177.1081,178.4255,75648,0
+VAW.US,D,20230120,000000,178.75,182.03,178.05,181.98,105820,0
+VAW.US,D,20230123,000000,181.83,183.4499,181.21,182.8,65554,0
+VAW.US,D,20230124,000000,181.79,183.1212,180.46,182.75,41238,0
+VAW.US,D,20230125,000000,180.86,183.3,180.34,183.15,61218,0
+VAW.US,D,20230126,000000,182.46,184.4,181.37,184.39,71935,0
+VAW.US,D,20230127,000000,183.28,184.99,183.1033,184.03,41402,0
+VAW.US,D,20230130,000000,182.83,184.99,182.5,182.6,53995,0
+VAW.US,D,20230131,000000,182.98,186.73,182.98,186.73,41773,0
+VAW.US,D,20230201,000000,186.03,189.76,184.89,188.51,120541,0
+VAW.US,D,20230202,000000,188.32,189.15,185.82,188.64,79898,0
+VAW.US,D,20230203,000000,186.48,188.154,185.325,185.5,61819,0
+VAW.US,D,20230206,000000,184.02,184.35,182.46,183.43,43012,0
+VAW.US,D,20230207,000000,183.13,185.72,182.6528,185.34,45383,0
+VAW.US,D,20230208,000000,184.53,185.8,183.36,183.57,98597,0
+VAW.US,D,20230209,000000,184.88,184.99,180.22,180.85,55605,0
+VAW.US,D,20230210,000000,180.16,181.42,179.59,181.3402,94151,0
+VAW.US,D,20230213,000000,181.41,182.73,180.7,182.48,33089,0
+VAW.US,D,20230214,000000,181.81,183.5299,181.07,183.02,57696,0
+VAW.US,D,20230215,000000,182.31,184.015,181.3389,184.01,51249,0
+VAW.US,D,20230216,000000,181.68,184.4299,181.2838,182.27,61684,0
+VAW.US,D,20230217,000000,181.26,181.45,180.08,180.95,50159,0
+VAW.US,D,20230221,000000,180.02,180.5,177.11,177.41,71936,0
+VAW.US,D,20230222,000000,178.01,179.48,177.415,178.74,38420,0
+VAW.US,D,20230223,000000,179.36,180.04,176.39,178.91,88897,0
+VAW.US,D,20230224,000000,176.04,179.76,175,179.66,53969,0
+VAW.US,D,20230227,000000,180.61,182.08,180.4,180.45,67325,0
+VAW.US,D,20230228,000000,180.34,182.48,180.07,181.38,130186,0
+VAW.US,D,20230301,000000,181.86,184.4516,181.86,182.8647,90017,0
+VAW.US,D,20230302,000000,181.76,185.11,181.4851,184.93,59581,0
+VAW.US,D,20230303,000000,186.15,187.86,184.82,187.82,59160,0
+VAW.US,D,20230306,000000,187.2,187.2,183.88,184.14,56931,0
+VAW.US,D,20230307,000000,183.65,183.65,180.1,180.6882,50934,0
+VAW.US,D,20230308,000000,180.73,181.9,180.3339,181.45,37310,0
+VAW.US,D,20230309,000000,181.72,182.28,176.46,176.95,68230,0
+VAW.US,D,20230310,000000,176.9,176.9,172,172.87,65214,0
+VAW.US,D,20230313,000000,170.77,173.23,169.8358,170.87,108547,0
+VAW.US,D,20230314,000000,173.98,175.2861,171.4641,173.25,113525,0
+VAW.US,D,20230315,000000,169.2,169.2,165.15,167.46,100022,0
+VAW.US,D,20230316,000000,165.78,169.5932,165.27,169.34,101146,0
+VAW.US,D,20230317,000000,168.52,168.52,166.3617,166.59,50174,0
+VAW.US,D,20230320,000000,167.76,170.1416,167.76,169.91,50470,0
+VAW.US,D,20230321,000000,171.94,172.99,171.1737,172.13,59118,0
+VAW.US,D,20230322,000000,172.08,172.96,169.1,169.13,26243,0
+VAW.US,D,20230323,000000,169.66,172.38,167.77,168.76,79927,0
+VAW.US,D,20230324,000000,166.78,169.93,165.84,169.67,55722,0
+VAW.US,D,20230327,000000,170.76,172.11,169.7,170.9,39620,0
+VAW.US,D,20230328,000000,171.03,172.185,171.03,171.95,91473,0
+VAW.US,D,20230329,000000,174.03,174.22,173.36,174.2,84791,0
+VAW.US,D,20230330,000000,175.61,175.99,174.5,175.17,53410,0
+VAW.US,D,20230331,000000,175.46,178.06,175.46,177.82,133936,0
+VAW.US,D,20230403,000000,178.23,179.5714,177.496,178.84,117002,0
+VAW.US,D,20230404,000000,178.52,178.52,175.245,175.93,130070,0
+VAW.US,D,20230405,000000,174.97,175.67,173.76,175.36,115868,0
+VAW.US,D,20230406,000000,174.32,175.04,173.75,174.9,69473,0
+VAW.US,D,20230410,000000,174.1,176.36,174.1,176.16,58089,0
+VAW.US,D,20230411,000000,176.5,178.435,176.5,177.5,101090,0
+VAW.US,D,20230412,000000,178.75,179.13,177.2359,177.34,62384,0
+VAW.US,D,20230413,000000,177.68,179.825,177.29,179.19,71993,0
+VAW.US,D,20230414,000000,178.82,179.8,176.86,177.76,50368,0
+VAW.US,D,20230417,000000,177.76,178.94,177.532,178.87,44832,0
+VAW.US,D,20230418,000000,179.38,180.18,178.785,179.51,49146,0
+VAW.US,D,20230419,000000,178.41,179.22,178,178.98,35656,0
+VAW.US,D,20230420,000000,177.9,179.17,177.78,178.63,37580,0
+VAW.US,D,20230421,000000,177.74,177.74,175.91,176.78,59891,0
+VAW.US,D,20230424,000000,176.87,178.07,176.87,177.99,50048,0
+VAW.US,D,20230425,000000,176.36,176.36,173.92,173.92,54598,0
+VAW.US,D,20230426,000000,173.4,173.71,171.355,171.78,33040,0
+VAW.US,D,20230427,000000,172.37,174.47,171.61,174.44,49115,0
+VAW.US,D,20230428,000000,174.28,176.64,174.28,176.37,136902,0
+VAW.US,D,20230501,000000,176.61,177.545,176.065,176.16,36850,0
+VAW.US,D,20230502,000000,174.78,174.84,171.87,174.72,41120,0
+VAW.US,D,20230503,000000,174.88,175.94,172.73,172.73,46479,0
+VAW.US,D,20230504,000000,173,174.01,171.39,171.64,62731,0
+VAW.US,D,20230505,000000,173.18,175.41,173.18,174.78,55315,0
+VAW.US,D,20230508,000000,175.83,176.36,174.15,174.38,35101,0
+VAW.US,D,20230509,000000,173.28,173.76,172.34,172.96,34762,0
+VAW.US,D,20230510,000000,174.68,174.68,171.09,172.95,39493,0
+VAW.US,D,20230511,000000,171.1,171.53,170.41,171.23,47597,0
+VAW.US,D,20230512,000000,171.57,172.25,170.09,171.41,44193,0
+VAW.US,D,20230515,000000,171.98,173.0899,171.36,172.95,52641,0
+VAW.US,D,20230516,000000,172,172,170.02,170.0375,74661,0
+VAW.US,D,20230517,000000,170.76,172.02,170.01,171.43,57230,0
+VAW.US,D,20230518,000000,170.93,172.78,169.9,172.63,76867,0
+VAW.US,D,20230519,000000,173.21,173.72,171.95,172.76,55054,0
+VAW.US,D,20230522,000000,172.94,173.628,171.62,172.05,57558,0
+VAW.US,D,20230523,000000,171.12,171.585,169.57,169.78,66460,0
+VAW.US,D,20230524,000000,168.97,169.02,167.45,167.69,122864,0
+VAW.US,D,20230525,000000,167.7,167.7,165.9848,166.94,76618,0
+VAW.US,D,20230526,000000,167.49,168.695,167.04,167.69,73912,0
+VAW.US,D,20230530,000000,167.92,167.99,165.5981,166.62,57313,0
+VAW.US,D,20230531,000000,165.84,165.84,164.1442,164.74,89396,0
+VAW.US,D,20230601,000000,165.04,167.39,165.007,166.82,114866,0
+VAW.US,D,20230602,000000,169.35,173.29,169.35,172.98,188153,0
+VAW.US,D,20230605,000000,173.06,174.19,171.83,172.83,81007,0
+VAW.US,D,20230606,000000,172,174.5,172,174.22,57270,0
+VAW.US,D,20230607,000000,174.24,176.5035,174.24,176.34,55437,0
+VAW.US,D,20230608,000000,176.37,176.37,174.53,175.63,33906,0
+VAW.US,D,20230609,000000,175.17,175.17,173.67,174.26,54512,0
+VAW.US,D,20230612,000000,174.27,175.22,173.2,174.93,37483,0
+VAW.US,D,20230613,000000,176.08,178.792,176.08,178.69,61081,0
+VAW.US,D,20230614,000000,180,180,176.97,177.84,38867,0
+VAW.US,D,20230615,000000,177.35,179.7139,177.35,179.45,49983,0
+VAW.US,D,20230616,000000,179.67,179.67,178.345,179.37,28954,0
+VAW.US,D,20230620,000000,177.93,177.93,176.195,177.05,47259,0
+VAW.US,D,20230621,000000,176.06,178.21,175.67,177.46,52150,0
+VAW.US,D,20230622,000000,176.66,177.02,175.2601,176.86,29941,0
+VAW.US,D,20230623,000000,174.95,175.8356,174.94,175.5162,27083,0
+VAW.US,D,20230626,000000,175.61,177.58,175.61,177.15,30001,0
+VAW.US,D,20230627,000000,177.64,179.8565,177.01,179.65,50908,0
+VAW.US,D,20230628,000000,179.29,179.29,177.88,178.7,54451,0
+VAW.US,D,20230629,000000,177.72,180.51,177.33,180.51,54147,0
+VAW.US,D,20230630,000000,181.5,182.58,180.74,181.97,54273,0
+VAW.US,D,20230703,000000,181.83,183.7,181.83,182.97,281079,0
+VAW.US,D,20230705,000000,181.66,181.66,178.47,178.47,88134,0
+VAW.US,D,20230706,000000,176.51,177.15,174.51,177.05,110934,0
+VAW.US,D,20230707,000000,177.01,180.67,177.01,179.03,43411,0
+VAW.US,D,20230710,000000,177.73,180.14,177.73,179.34,53572,0
+VAW.US,D,20230711,000000,179.88,181.25,179.86,181.1,34853,0
+VAW.US,D,20230712,000000,183.09,184.26,182.24,183.66,69855,0
+VAW.US,D,20230713,000000,184.35,185.06,183.65,184.85,47635,0
+VAW.US,D,20230714,000000,184.75,184.9,182.67,183.63,704649,0
+VAW.US,D,20230717,000000,183,184.2555,182.69,183.82,896194,0
+VAW.US,D,20230718,000000,183.85,185.9292,183.85,185.5,88131,0
+VAW.US,D,20230719,000000,185.3,185.72,184.13,184.64,286122,0
+VAW.US,D,20230720,000000,185.43,185.45,183.98,184.79,67910,0
+VAW.US,D,20230721,000000,184.55,185.02,183.49,184.68,36753,0
+VAW.US,D,20230724,000000,184.73,185.6,184.26,185.14,68902,0
+VAW.US,D,20230725,000000,185.48,189.195,185.48,188.39,71408,0
+VAW.US,D,20230726,000000,187.61,188.52,186.725,188.14,47525,0
+VAW.US,D,20230727,000000,188.89,188.96,186.41,186.68,41517,0
+VAW.US,D,20230728,000000,188.01,188.5773,187.13,188.04,34602,0
+VAW.US,D,20230731,000000,188.33,189.374,188.08,189.15,34114,0
+VAW.US,D,20230801,000000,188.06,188.885,187.79,188.23,67555,0
+VAW.US,D,20230802,000000,186.1,186.98,185.27,185.39,124468,0
+VAW.US,D,20230803,000000,184.92,185.7,184.06,184.225,56567,0
+VAW.US,D,20230804,000000,184.81,186.41,183.74,183.74,52288,0
+VAW.US,D,20230807,000000,184.18,185.2,183.55,184.98,46501,0
+VAW.US,D,20230808,000000,182.47,183.3,181.09,183.16,70883,0
+VAW.US,D,20230809,000000,183.61,183.915,182.13,182.26,40279,0
+VAW.US,D,20230810,000000,183.09,184,181.86,182.27,45045,0
+VAW.US,D,20230811,000000,181.42,182.6,181.22,181.69,37079,0
+VAW.US,D,20230814,000000,181.17,182.39,180.36,182.39,75635,0
+VAW.US,D,20230815,000000,180.91,180.91,179.03,179.27,47860,0
+VAW.US,D,20230816,000000,179.03,180.1699,178.11,178.13,68342,0
+VAW.US,D,20230817,000000,179.07,180.3855,177.65,177.66,50857,0
+VAW.US,D,20230818,000000,176.49,178.125,176.16,177.66,55770,0
+VAW.US,D,20230821,000000,177.98,178.1,176.395,177.68,55237,0
+VAW.US,D,20230822,000000,178.12,178.57,177,177.43,52335,0
+VAW.US,D,20230823,000000,177.45,178.41,177.12,177.85,35015,0
+VAW.US,D,20230824,000000,177.09,178.54,176.94,177.08,45052,0
+VAW.US,D,20230825,000000,178.01,178.455,176.28,177.77,32626,0
+VAW.US,D,20230828,000000,178.21,179.915,178.21,179.01,48977,0
+VAW.US,D,20230829,000000,179.18,182.23,178.66,182.23,39901,0
+VAW.US,D,20230830,000000,181.9,182.95,181.9,182.6,50305,0
+VAW.US,D,20230831,000000,183.02,183.405,182.36,182.48,77682,0
+VAW.US,D,20230901,000000,183.86,185,183.86,184.54,80590,0
+VAW.US,D,20230905,000000,183.89,183.91,180.57,180.57,52620,0
+VAW.US,D,20230906,000000,180.09,181.1,178.81,179.99,43393,0
+VAW.US,D,20230907,000000,179.14,179.81,177.94,178.9,31317,0
+VAW.US,D,20230908,000000,178.73,179.8367,178.58,179.08,33106,0
+VAW.US,D,20230911,000000,180.09,180.91,179.3,179.44,36614,0
+VAW.US,D,20230912,000000,178.96,180,178.6,179.04,38252,0
+VAW.US,D,20230913,000000,178.97,179.44,177.73,178.17,36385,0
+VAW.US,D,20230914,000000,179.81,181.28,179.6967,180.92,48325,0
+VAW.US,D,20230915,000000,180.52,181.164,178.7,179.02,116552,0
+VAW.US,D,20230918,000000,178.95,179.14,177.81,178.27,43221,0
+VAW.US,D,20230919,000000,178.27,178.92,176.71,178.01,32651,0
+VAW.US,D,20230920,000000,178.34,179.38,176.28,176.4,48117,0
+VAW.US,D,20230921,000000,175.14,175.14,172.88,172.91,75974,0
+VAW.US,D,20230922,000000,173.37,174.25,172.59,172.72,38246,0
+VAW.US,D,20230925,000000,171.88,174.14,171.88,174.01,47968,0
+VAW.US,D,20230926,000000,173.07,173.94,171.135,171.36,67658,0
+VAW.US,D,20230927,000000,172.2,172.77,170.69,171.72,64790,0
+VAW.US,D,20230928,000000,170.99,173.4,170.99,172.76,59760,0
+VAW.US,D,20230929,000000,174.14,174.5,172.14,172.52,78342,0
+VAW.US,D,20231002,000000,172,172.06,169.04,170.23,105460,0
+VAW.US,D,20231003,000000,168.98,171.32,168.79,169.34,81672,0
+VAW.US,D,20231004,000000,170.01,171.28,168.86,170.87,59213,0
+VAW.US,D,20231005,000000,170.63,171.52,168.22,169.06,55329,0
+VAW.US,D,20231006,000000,168.56,171.63,168,170.55,60996,0
+VAW.US,D,20231009,000000,169.62,171.29,169,170.76,74484,0
+VAW.US,D,20231010,000000,171.17,174.05,171.17,172.63,58438,0
+VAW.US,D,20231011,000000,173.01,174.12,171.71,172.98,33118,0
+VAW.US,D,20231012,000000,173.41,173.41,168.7,169.93,33993,0
+VAW.US,D,20231013,000000,170.86,171.49,168.7148,169.28,38093,0
+VAW.US,D,20231016,000000,170.18,171.9988,170.17,170.95,32993,0
+VAW.US,D,20231017,000000,169.73,173.51,169.73,172.97,33424,0
+VAW.US,D,20231018,000000,171.61,171.61,168.34,168.44,73417,0
+VAW.US,D,20231019,000000,168,169.1418,166.12,166.51,58931,0
+VAW.US,D,20231020,000000,166.23,166.52,164.4,164.4,56057,0
+VAW.US,D,20231023,000000,163.25,164.3004,162.48,162.5,445524,0
+VAW.US,D,20231024,000000,163.8,165.5548,163.8,164.38,57356,0
+VAW.US,D,20231025,000000,163.89,164.3352,162.58,162.5888,62108,0
+VAW.US,D,20231026,000000,163,165.28,163,163.81,60571,0
+VAW.US,D,20231027,000000,164.05,164.52,163.145,163.61,1425150,0
+VAW.US,D,20231030,000000,165.13,165.58,164.075,165.2,110426,0
+VAW.US,D,20231031,000000,165.15,166.42,164.955,165.88,46679,0
+VAW.US,D,20231101,000000,165.67,166.41,164.64,166.33,73582,0
+VAW.US,D,20231102,000000,167.42,169.59,167.42,169.54,67052,0
+VAW.US,D,20231103,000000,171.05,173.54,171.05,172.42,38150,0
+VAW.US,D,20231106,000000,172.44,172.44,171.09,171.51,43476,0
+VAW.US,D,20231107,000000,169.87,169.87,168.3659,168.49,50314,0
+VAW.US,D,20231108,000000,168.71,169.28,167.86,168.92,53262,0
+VAW.US,D,20231109,000000,169.72,169.72,167.39,167.41,49665,0
+VAW.US,D,20231110,000000,167.6,169.49,167.5773,169.4,48137,0
+VAW.US,D,20231113,000000,168.53,169.78,168.23,169.05,53354,0
+VAW.US,D,20231114,000000,171.34,175.35,171.34,174.78,89039,0
+VAW.US,D,20231115,000000,175.02,177.02,175.02,175.42,40794,0
+VAW.US,D,20231116,000000,175.21,176.09,174.91,175.61,49975,0
+VAW.US,D,20231117,000000,176.3,176.72,175.84,176.19,34565,0
+VAW.US,D,20231120,000000,175.95,176.85,175.05,176.47,63852,0
+VAW.US,D,20231121,000000,176.58,177.5866,176.58,176.88,30041,0
+VAW.US,D,20231122,000000,177.01,177.2862,176.04,177.12,37668,0
+VAW.US,D,20231124,000000,176.92,178.396,176.92,177.79,15817,0
+VAW.US,D,20231127,000000,176.89,177.88,176.46,177.66,245895,0
+VAW.US,D,20231128,000000,177.52,178.71,177.26,177.7,172533,0
+VAW.US,D,20231129,000000,178.38,179.56,178.38,178.6,34334,0
+VAW.US,D,20231130,000000,178.74,180.55,178.27,180.39,40480,0
+VAW.US,D,20231201,000000,180.74,183.4999,180.39,183.09,68257,0
+VAW.US,D,20231204,000000,181.76,182.98,181.1713,181.38,46270,0
+VAW.US,D,20231205,000000,180.28,180.4,178.505,178.64,34235,0
+VAW.US,D,20231206,000000,179.63,180.42,178.31,178.57,80782,0
+VAW.US,D,20231207,000000,178.82,179.785,178.4815,179.69,44432,0
+VAW.US,D,20231208,000000,179.37,181.11,179.37,180.26,36939,0
+VAW.US,D,20231211,000000,179.98,181.33,179.51,181.22,55180,0
+VAW.US,D,20231212,000000,182.31,183,180.96,181.62,68458,0
+VAW.US,D,20231213,000000,180.21,184.86,179.78,184.72,121859,0
+VAW.US,D,20231214,000000,186.11,189.295,186.11,188.31,267652,0
+VAW.US,D,20231215,000000,187.94,189.13,187.38,187.76,283192,0
+VAW.US,D,20231218,000000,188.95,189.82,188.5,188.5,51440,0
+VAW.US,D,20231219,000000,188.7,190.0067,188.7,189.88,40715,0
+VAW.US,D,20231220,000000,189.45,189.88,186.93,186.93,55378,0
+VAW.US,D,20231221,000000,188.46,189.14,187.8898,189.13,51298,0
+VAW.US,D,20231222,000000,189.94,190.92,189.61,190.39,50222,0
+VAW.US,D,20231226,000000,190.52,192,190.5,191.53,53278,0
+VAW.US,D,20231227,000000,191.37,192.25,191.1355,191.96,68948,0
+VAW.US,D,20231228,000000,191.39,191.87,190.96,191.08,36973,0
+VAW.US,D,20231229,000000,190.59,190.8738,189.75,189.94,47691,0
+VAW.US,D,20240102,000000,188.77,190.09,188.6,189.52,74974,0
+VAW.US,D,20240103,000000,187.55,187.96,186,186.84,74525,0
+VAW.US,D,20240104,000000,186.55,187.29,185.88,185.96,58475,0
+VAW.US,D,20240105,000000,185.5,187.67,185.5,186.59,50067,0
+VAW.US,D,20240108,000000,185.94,187.67,185.1,187.54,42347,0
+VAW.US,D,20240109,000000,186.37,186.37,184.82,185.36,40595,0
+VAW.US,D,20240110,000000,184.95,185.29,184.255,184.96,53501,0
+VAW.US,D,20240111,000000,185.11,185.11,183.18,184.39,78679,0
+VAW.US,D,20240112,000000,185.59,185.98,183.9,184.55,39350,0
+VAW.US,D,20240116,000000,183.33,183.58,181.84,182.4,50484,0
+VAW.US,D,20240117,000000,180.48,181.502,180,180.96,40539,0
+VAW.US,D,20240118,000000,181.31,181.9185,180.2012,181.9,34109,0
+VAW.US,D,20240119,000000,181.79,182.28,180.35,182.19,45669,0
+VAW.US,D,20240122,000000,181.45,183.22,181.31,182.94,65758,0
+VAW.US,D,20240123,000000,184.05,184.37,183.09,183.46,43780,0
+VAW.US,D,20240124,000000,183.95,184.26,181.07,181.1,45468,0
+VAW.US,D,20240125,000000,181.85,183.06,181.33,182.74,41580,0
+VAW.US,D,20240126,000000,183.2,184.13,182.7901,182.96,49447,0
+VAW.US,D,20240129,000000,183.07,184.25,182.2,184.16,75833,0
+VAW.US,D,20240130,000000,183.84,185.67,183.52,184.77,600988,0
+VAW.US,D,20240131,000000,185.16,185.28,182.21,182.21,756267,0
+VAW.US,D,20240201,000000,184.41,185.2,182.65,185.2,110010,0
+VAW.US,D,20240202,000000,183.89,184.79,182.04,183.95,102600,0
+VAW.US,D,20240205,000000,180.69,180.69,179,179.63,67718,0
+VAW.US,D,20240206,000000,180.68,182.3314,180.68,182.08,40579,0
+VAW.US,D,20240207,000000,182.87,183.64,182.53,183.3,49579,0
+VAW.US,D,20240208,000000,183.51,183.51,181.99,183.38,40849,0
+VAW.US,D,20240209,000000,183.32,183.97,182.69,183.89,55274,0
+VAW.US,D,20240212,000000,184.09,186.47,184.09,185.45,69577,0
+VAW.US,D,20240213,000000,183.15,183.67,181.0401,182.18,93651,0
+VAW.US,D,20240214,000000,183.12,184.08,182.5,183.69,92969,0
+VAW.US,D,20240215,000000,184.59,187.85,184.59,187.57,31930,0
+VAW.US,D,20240216,000000,188.07,189.6541,187.87,188.12,43534,0
+VAW.US,D,20240220,000000,187.48,188,186.79,187.58,60772,0
+VAW.US,D,20240221,000000,187.25,188.64,187.05,188.55,34846,0
+VAW.US,D,20240222,000000,189.04,190.76,188.8801,190.5,36189,0
+VAW.US,D,20240223,000000,190.96,191.91,190.66,191.52,41892,0
+VAW.US,D,20240226,000000,191.08,191.3501,190.51,190.66,52367,0
+VAW.US,D,20240227,000000,191.21,192,190.93,191.41,49054,0
+VAW.US,D,20240228,000000,190.86,192.43,190.5,191.46,46776,0
+VAW.US,D,20240229,000000,192.49,193.39,192.18,192.95,68236,0
+VAW.US,D,20240301,000000,193.36,194.24,192.86,193.94,40520,0
+VAW.US,D,20240304,000000,194.02,195.5,194.02,195.04,38169,0
+VAW.US,D,20240305,000000,194.46,195.6288,193.35,193.87,37492,0
+VAW.US,D,20240306,000000,195.1,195.9,194.97,195.39,34435,0
+VAW.US,D,20240307,000000,196.86,198.6788,196.86,197.97,32618,0
+VAW.US,D,20240308,000000,198.84,198.92,197.1,197.1,29256,0
+VAW.US,D,20240311,000000,197.8,199.41,196.922,198.61,36614,0
+VAW.US,D,20240312,000000,198.89,198.89,197.64,198.46,26143,0
+VAW.US,D,20240313,000000,198.86,200.87,198.86,199.88,43685,0
+VAW.US,D,20240314,000000,199.35,199.42,197.38,198.33,229759,0
+VAW.US,D,20240315,000000,197.54,199.36,197.54,198.65,80396,0
+VAW.US,D,20240318,000000,199.4,200.207,198.68,198.69,44585,0
+VAW.US,D,20240319,000000,198.42,199.18,198.1401,199.16,56306,0
+VAW.US,D,20240320,000000,198.91,202,198.755,201.41,39622,0
+VAW.US,D,20240321,000000,202.14,202.63,201.4,202.43,30191,0
+VAW.US,D,20240322,000000,201.31,201.74,200.35,200.44,29039,0
+VAW.US,D,20240325,000000,200.34,201.525,200.34,200.6,34387,0
+VAW.US,D,20240326,000000,201.13,201.3452,200.51,200.64,25462,0
+VAW.US,D,20240327,000000,201.27,203.95,201.27,203.95,41328,0
+VAW.US,D,20240328,000000,203.91,204.8601,203.77,204.43,45560,0
+VAW.US,D,20240401,000000,205.2,205.2124,203.5702,203.78,59098,0
+VAW.US,D,20240402,000000,203.23,203.505,202,202.77,39170,0
+VAW.US,D,20240403,000000,202.89,204.46,202.89,204.42,81063,0
+VAW.US,D,20240404,000000,205.41,205.985,201.74,202.16,36363,0
+VAW.US,D,20240405,000000,202.2,203.95,202,203.66,59780,0
+VAW.US,D,20240408,000000,204.38,204.665,203.68,204.01,47495,0
+VAW.US,D,20240409,000000,204.9,205.49,202.725,204.63,29076,0
+VAW.US,D,20240410,000000,201.49,202.6102,200.59,201.35,62868,0
+VAW.US,D,20240411,000000,201.75,202.125,200.405,201.27,34277,0
+VAW.US,D,20240412,000000,200.93,201.11,197.06,197.64,52236,0
+VAW.US,D,20240415,000000,199.4,200.1433,196.05,196.63,45588,0
+VAW.US,D,20240416,000000,195.74,196.21,194.39,195.29,55158,0
+VAW.US,D,20240417,000000,196.61,197.52,195.14,195.43,60900,0
+VAW.US,D,20240418,000000,196.81,197.0347,194.655,195.36,25469,0
+VAW.US,D,20240419,000000,195.7,196.65,194.63,195.25,55756,0
+VAW.US,D,20240422,000000,194.59,196.5068,193.6118,195.73,27472,0
+VAW.US,D,20240423,000000,193.53,194.98,193.4,194.17,42928,0
+VAW.US,D,20240424,000000,193.54,194.3,192.835,194.22,28277,0
+VAW.US,D,20240425,000000,193.63,195.41,192.1104,194.95,23793,0
+VAW.US,D,20240426,000000,195.22,196.9806,195.22,196.19,33013,0
+VAW.US,D,20240429,000000,197.1,198.15,197.1,198.03,23787,0
+VAW.US,D,20240430,000000,196.63,196.92,194.39,194.47,31666,0
+VAW.US,D,20240501,000000,195.02,198.35,194.6382,195.39,53390,0
+VAW.US,D,20240502,000000,195.07,195.9701,193.63,195.48,37119,0
+VAW.US,D,20240503,000000,196.8,197.4818,196.48,197.06,44847,0
+VAW.US,D,20240506,000000,198.37,198.91,197.75,198.49,48461,0
+VAW.US,D,20240507,000000,198.97,201.02,198.97,200.65,55682,0
+VAW.US,D,20240508,000000,199.92,200.57,199.845,199.93,36016,0
+VAW.US,D,20240509,000000,200.47,202.25,200.345,202.24,70252,0
+VAW.US,D,20240510,000000,202.97,203.015,202.07,202.29,18233,0
+VAW.US,D,20240513,000000,202.84,203.37,202.03,202.17,46588,0
+VAW.US,D,20240514,000000,202.9,203.34,202.005,202.72,27974,0
+VAW.US,D,20240515,000000,204.06,204.06,202.27,203.03,27690,0
+VAW.US,D,20240516,000000,203.03,203.03,201.69,201.69,24342,0
+VAW.US,D,20240517,000000,202.38,203.42,202.38,203.42,22463,0
+VAW.US,D,20240520,000000,203.16,203.9563,202.69,203.8,97206,0
+VAW.US,D,20240521,000000,203.35,203.64,202.8132,203.52,20624,0
+VAW.US,D,20240522,000000,202.33,202.33,200.755,201.61,28304,0
+VAW.US,D,20240523,000000,201.96,201.96,199.19,199.63,32307,0
+VAW.US,D,20240524,000000,200.56,201.565,200.56,201.29,24669,0
+VAW.US,D,20240528,000000,201.75,201.75,199.97,200.57,29583,0
+VAW.US,D,20240529,000000,198.85,198.975,197.65,197.65,27250,0
+VAW.US,D,20240530,000000,197.53,199.64,197.53,199.5,25963,0
+VAW.US,D,20240531,000000,200.14,202,198.4662,202,38064,0
+VAW.US,D,20240603,000000,202.43,202.43,198.9904,200.5,32936,0
+VAW.US,D,20240604,000000,199.14,199.14,196.7104,197.45,34999,0
+VAW.US,D,20240605,000000,197.96,199.26,197.1,199.22,36931,0
+VAW.US,D,20240606,000000,199.14,199.3,198.4955,199.3,20836,0
+VAW.US,D,20240607,000000,197.46,198.4992,196.72,196.98,23353,0
+VAW.US,D,20240610,000000,196.5,197.15,196.15,197.03,30791,0
+VAW.US,D,20240611,000000,195.96,196.585,194.841,196.5,26983,0
+VAW.US,D,20240612,000000,199.32,199.8829,197.303,197.34,25606,0
+VAW.US,D,20240613,000000,196.91,197.15,195.45,197.03,27070,0
+VAW.US,D,20240614,000000,195.59,195.59,193.9101,194.78,30338,0
+VAW.US,D,20240617,000000,194.28,196.37,193.7661,196.15,24331,0
+VAW.US,D,20240618,000000,196.07,197,195.2606,195.86,39492,0
+VAW.US,D,20240620,000000,195.84,196.5401,195.55,195.55,27111,0
+VAW.US,D,20240621,000000,195.06,195.575,194.18,195.52,24383,0
+VAW.US,D,20240624,000000,196.01,197.41,195.94,196.26,57795,0
+VAW.US,D,20240625,000000,196.12,196.12,193.22,193.73,37128,0
+VAW.US,D,20240626,000000,192.99,193.96,192.5051,193.96,53986,0
+VAW.US,D,20240627,000000,193.86,193.96,192.93,193.46,48436,0
+VAW.US,D,20240628,000000,193.12,194.1,192.4001,192.63,26260,0
+VAW.US,D,20240701,000000,193.09,193.56,189.486,189.89,45503,0
+VAW.US,D,20240702,000000,189.65,190.65,188.93,190.43,82512,0
+VAW.US,D,20240703,000000,191.16,192.4877,191.16,191.91,28974,0
+VAW.US,D,20240705,000000,191.88,192.13,190.655,191.95,36966,0
+VAW.US,D,20240708,000000,192.3,193.22,192.025,192.54,33016,0
+VAW.US,D,20240709,000000,192.4,192.4,190.75,190.75,24653,0
+VAW.US,D,20240710,000000,191.44,193.37,191.44,193.2,43332,0
+VAW.US,D,20240711,000000,194.36,196.96,194.36,196.77,32493,0
+VAW.US,D,20240712,000000,197.68,199.59,197.6601,198.68,47660,0
+VAW.US,D,20240715,000000,198.78,200.135,198.31,198.6,34672,0
+VAW.US,D,20240716,000000,198.62,203.11,198.62,202.86,41543,0
+VAW.US,D,20240717,000000,202.41,203.44,201.94,201.94,57196,0
+VAW.US,D,20240718,000000,201.33,202.9401,199.89,200.01,20135,0
+VAW.US,D,20240719,000000,199.33,199.35,197.6601,198.12,30137,0
+VAW.US,D,20240722,000000,198.85,199.35,197.2338,199.16,20314,0
+VAW.US,D,20240723,000000,199.77,200.67,198.84,200.25,47239,0
+VAW.US,D,20240724,000000,200.19,200.85,197.21,197.22,23661,0
+VAW.US,D,20240725,000000,196.77,200.785,196.77,198.28,40412,0
+VAW.US,D,20240726,000000,200.02,202.16,199.43,201.62,31261,0
+VAW.US,D,20240729,000000,201.59,202.185,200.81,201.89,24853,0
+VAW.US,D,20240730,000000,201.34,202.75,201.21,201.5,41632,0
+VAW.US,D,20240731,000000,202.89,205.89,202.788,203.8,29258,0
+VAW.US,D,20240801,000000,204.7,206.35,200.655,202,29377,0
+VAW.US,D,20240802,000000,199.12,199.12,194.935,197.22,31506,0
+VAW.US,D,20240805,000000,191.24,193.63,190.17,191.99,67562,0
+VAW.US,D,20240806,000000,191.79,195.975,191.79,193.69,59898,0
+VAW.US,D,20240807,000000,195.71,195.93,190.71,190.71,30835,0
+VAW.US,D,20240808,000000,192.6,194.82,192.535,194.3,24189,0
+VAW.US,D,20240809,000000,194.86,194.87,193.235,194.08,27837,0
+VAW.US,D,20240812,000000,194.18,194.47,192.9,193.14,16855,0
+VAW.US,D,20240813,000000,193.54,195.53,193.35,195.21,25256,0
+VAW.US,D,20240814,000000,195.67,195.71,194.05,194.92,22367,0
+VAW.US,D,20240815,000000,196.72,198.67,196.72,198.36,22406,0
+VAW.US,D,20240816,000000,198,198.54,197.095,198.48,20796,0
+VAW.US,D,20240819,000000,198.9,199.6,198.9,199.6,23895,0
+VAW.US,D,20240820,000000,199.46,200,198.37,198.54,18178,0
+VAW.US,D,20240821,000000,199.52,201.13,199.46,201.13,23098,0
+VAW.US,D,20240822,000000,200.93,201.17,200.15,200.53,19932,0
+VAW.US,D,20240823,000000,201.82,204.354,201.46,203.66,21657,0
+VAW.US,D,20240826,000000,204.69,206.25,204.3,204.43,61181,0
+VAW.US,D,20240827,000000,204.38,204.38,203.155,204.15,25749,0
+VAW.US,D,20240828,000000,203.2,203.815,202.2906,202.92,32077,0
+VAW.US,D,20240829,000000,203.49,205.56,202.92,204.23,21370,0
+VAW.US,D,20240830,000000,204.92,206.61,203.775,206.38,28301,0
+VAW.US,D,20240903,000000,203.86,204.24,200.46,201.07,26984,0
+VAW.US,D,20240904,000000,201.22,202.06,199.56,199.73,25179,0
+VAW.US,D,20240905,000000,200.11,200.11,197.82,198.32,21504,0
+VAW.US,D,20240906,000000,198.14,199.4197,195.78,195.98,59625,0
+VAW.US,D,20240909,000000,196.73,198.44,196.73,197.52,19598,0
+VAW.US,D,20240910,000000,197.69,197.69,196.07,197.65,87177,0
+VAW.US,D,20240911,000000,197.69,198.315,193.43,198.28,24587,0
+VAW.US,D,20240912,000000,198.83,200.43,198.37,200.43,36722,0
+VAW.US,D,20240913,000000,201.25,203.81,201.25,202.9,25756,0
+VAW.US,D,20240916,000000,203.62,204.79,203.1501,204.79,35133,0
+VAW.US,D,20240917,000000,205,206.46423,204.6986,205.27,24731,0
+VAW.US,D,20240918,000000,205.53,207.4,204.34,204.57,28218,0
+VAW.US,D,20240919,000000,208.25,208.905,207.22,208.32,26196,0
+VAW.US,D,20240920,000000,208.01,208.01,205.94,206.76,19263,0
+VAW.US,D,20240923,000000,207.65,208.29,207.4907,208.29,21812,0
+VAW.US,D,20240924,000000,209.47,211.3023,209.47,210.9,38417,0
+VAW.US,D,20240925,000000,211.25,211.25,209.16,209.6,20585,0
+VAW.US,D,20240926,000000,211.86,214.1699,211.86,213.71,30588,0
+VAW.US,D,20240927,000000,213.01,214.395,212.055,212.41,69679,0
+VAW.US,D,20240930,000000,211.605,211.89,209.89,211.47,29381,0
+VAW.US,D,20241001,000000,211.87,211.87,209.58,210.62,44002,0
+VAW.US,D,20241002,000000,210,211.19,209.37,209.59,42342,0
+VAW.US,D,20241003,000000,208.22,208.22,206.795,207.39,37581,0
+VAW.US,D,20241004,000000,208.83,209.16,207.38,208.37,36135,0
+VAW.US,D,20241007,000000,207.71,208.4,207,208.15,24263,0
+VAW.US,D,20241008,000000,207.18,207.5298,206.11,207.31,19362,0
+VAW.US,D,20241009,000000,207.36,209.38,207.16,209.05,22795,0
+VAW.US,D,20241010,000000,208.31,209.6464,208.1,209.28,26626,0
+VAW.US,D,20241011,000000,209.7,211.33,209.7,211.12,11738,0
+VAW.US,D,20241014,000000,210.39,212.44,210.03,212.3,21755,0
+VAW.US,D,20241015,000000,211.87,213.9924,211.87,212.39,27837,0
+VAW.US,D,20241016,000000,212.75,214.405,212.62,214.13,20724,0
+VAW.US,D,20241017,000000,214.78,214.78,213.92,214.42,34568,0
+VAW.US,D,20241018,000000,214.89,215.82,214.1396,215.21,20128,0
+VAW.US,D,20241021,000000,215.08,215.08,212.98,213.34,27981,0
+VAW.US,D,20241022,000000,212.71,213.42,210.79,211.43,23182,0
+VAW.US,D,20241023,000000,210.52,211.626,210,210.6,23030,0
+VAW.US,D,20241024,000000,210.64,210.64,208.3304,208.87,15139,0
+VAW.US,D,20241025,000000,209.21,209.44,207.47,207.57,17478,0
+VAW.US,D,20241028,000000,208.38,209.7663,208.34,209.69,30819,0
+VAW.US,D,20241029,000000,208.56,209.15,207.97,208.24,38388,0
+VAW.US,D,20241030,000000,208.11,210.25,208.11,208.86,18333,0
+VAW.US,D,20241031,000000,207.62,207.96,205.8,205.8,18585,0
+VAW.US,D,20241101,000000,206.37,207.11,205.65,205.76,38227,0
+VAW.US,D,20241104,000000,207,207.7046,205.7554,206.42,27605,0
+VAW.US,D,20241105,000000,206.19,207.9399,205.53,207.72,31049,0
+VAW.US,D,20241106,000000,213.36,213.36,210.11,212.19,32766,0
+VAW.US,D,20241107,000000,212.95,213.51,212.2233,212.63,40109,0
+VAW.US,D,20241108,000000,211.53,212.005,210.84,211.26,28258,0
+VAW.US,D,20241111,000000,211.15,211.765,210.525,210.53,25717,0
+VAW.US,D,20241112,000000,209.595,209.67,207.06,207.17,27205,0
+VAW.US,D,20241113,000000,207.295,207.735,206.75,206.92,27446,0
+VAW.US,D,20241114,000000,207.115,207.115,205.33,205.52,26740,0
+VAW.US,D,20241115,000000,205.5086,205.85,203.898,204.1,27391,0
+VAW.US,D,20241118,000000,204.5,205.659,204.5,205.659,27315,0
+VAW.US,D,20241119,000000,203.99,205.555,203.35,205.41,84643,0
+VAW.US,D,20241120,000000,205.585,206.7,204.8049,206.55,41544,0
+VAW.US,D,20241121,000000,206.79,209.38,206.7,209.38,25559,0
+VAW.US,D,20241122,000000,209.39,210.95,209.38,210.7,27483,0
+VAW.US,D,20241125,000000,211.64,213.52,211.21,213.02,35815,0
+VAW.US,D,20241126,000000,211.44,212.21,210.79,211.57,26767,0
+VAW.US,D,20241127,000000,213.1,213.1701,211.05,211.29,27759,0
+VAW.US,D,20241129,000000,212.28,212.46,211.58,212.45,9460,0
+VAW.US,D,20241202,000000,211.99,212.53,210.91,212.18,29794,0
+VAW.US,D,20241203,000000,211.925,212.96,211.1821,211.47,23484,0
+VAW.US,D,20241204,000000,210.685,211.13,209.4209,209.89,37218,0
+VAW.US,D,20241205,000000,208.51,209.27,206.65,207.23,41182,0
+VAW.US,D,20241206,000000,207.945,207.945,206.3,206.47,17537,0
+VAW.US,D,20241209,000000,208,208.785,206.13,206.13,24979,0
+VAW.US,D,20241210,000000,206,206.18,203.375,204.22,30552,0
+VAW.US,D,20241211,000000,204.05,204.48,203.34,203.34,29242,0
+VAW.US,D,20241212,000000,202.76,203.18,201.84,201.84,34905,0
+VAW.US,D,20241213,000000,201.07,201.34,199.41,199.97,104789,0
+VAW.US,D,20241216,000000,199.435,200.0592,198.27,198.38,48050,0
+VAW.US,D,20241217,000000,197.615,198.52,196.7684,196.79,41491,0
+VAW.US,D,20241218,000000,196.055,196.456,189.69,189.69,58825,0
+VAW.US,D,20241219,000000,190.91,191.195,187.73,187.73,411154,0
+VAW.US,D,20241220,000000,187.52,190.88,187.52,189.83,100501,0
+VAW.US,D,20241223,000000,189.46,189.7282,188.045,189.62,61653,0
+VAW.US,D,20241224,000000,189.685,190.8628,189.27,190.8,44695,0
+VAW.US,D,20241226,000000,190,191.23,189.79,190.78,40134,0
+VAW.US,D,20241227,000000,190.06,191.2307,188.62,189.34,41326,0
+VAW.US,D,20241230,000000,187.8,188,186.085,186.91,61091,0
+VAW.US,D,20241231,000000,188.02,188.49,187.05,187.84,58980,0
+VAW.US,D,20250102,000000,188.85,189.405,185.83,185.94,141419,0
+VAW.US,D,20250103,000000,186.705,186.715,185.49,185.96,78496,0
+VAW.US,D,20250106,000000,187.95,189.0115,186.99,187.15,78432,0
+VAW.US,D,20250107,000000,187.9848,188.845,185.93,186.81,48867,0
+VAW.US,D,20250108,000000,186.39,187.61,185.82,187.61,61958,0
+VAW.US,D,20250110,000000,186.614,186.614,185.1575,185.71,60289,0
+VAW.US,D,20250113,000000,185.32,189.52,185,189.52,66003,0
+VAW.US,D,20250114,000000,190.2401,191.91,190.18,191.88,42869,0
+VAW.US,D,20250115,000000,194.76,195.14,192.81,193.91,155581,0
+VAW.US,D,20250116,000000,194.3,195.53,193.74,195.47,45468,0
+VAW.US,D,20250117,000000,196.34,198.0299,196.34,196.77,56148,0
+VAW.US,D,20250121,000000,198.95,199.9391,198.57,199.38,54784,0
+VAW.US,D,20250122,000000,199.25,199.39,197.9258,198.01,33321,0
+VAW.US,D,20250123,000000,197.835,198.87,196.9655,198.75,35049,0
+VAW.US,D,20250124,000000,199.63,199.63,198.17,198.51,38171,0
+VAW.US,D,20250127,000000,197.9,198.2511,196.85,198,38990,0
+VAW.US,D,20250128,000000,197.89,198.27,197.03,197.58,54810,0
+VAW.US,D,20250129,000000,197.4804,198.35,196.81,197.21,29245,0
+VAW.US,D,20250130,000000,197.32,199.08,197.22,198.88,61558,0
+VAW.US,D,20250131,000000,198.39,199.256,196.66,197.33,32109,0
+VAW.US,D,20250203,000000,194.365,197.35,192.9807,196.72,72573,0
+VAW.US,D,20250204,000000,197.525,198.355,197.2,197.71,44832,0
+VAW.US,D,20250205,000000,197.625,198.9499,196.864,198.08,26553,0
+VAW.US,D,20250206,000000,199,199.41,197.84,199.11,33129,0
+VAW.US,D,20250207,000000,198.62,199.26,196.32,196.57,36169,0
+VAW.US,D,20250210,000000,198.055,198.3,196.66,197.6,39124,0
+VAW.US,D,20250211,000000,198.04,199.56,197.91,198.5,188901,0
+VAW.US,D,20250212,000000,196,198.08,195.07,197.21,48925,0
+VAW.US,D,20250213,000000,198.9,200.55,198.09,200.37,35589,0
+VAW.US,D,20250214,000000,201.236,201.83,199.78,199.78,38925,0
+VAW.US,D,20250218,000000,200.1351,202.46,199.5,202.46,41094,0
+VAW.US,D,20250219,000000,199.8,200.45,199.2749,199.79,45016,0
+VAW.US,D,20250220,000000,199.9,200.08,197.991,198.92,39294,0
+VAW.US,D,20250221,000000,199.57,199.5919,194.88,195.09,45647,0
+VAW.US,D,20250224,000000,195.17,196.14,194.43,194.9,36402,0
+VAW.US,D,20250225,000000,195.935,196.89,194.9015,196.36,39388,0
+VAW.US,D,20250226,000000,196.755,198.22,196.13,196.24,39537,0
+VAW.US,D,20250227,000000,196.19,197.43,194.62,194.69,41285,0
+VAW.US,D,20250228,000000,194.69,196.62,194.251,196.53,29061,0
+VAW.US,D,20250303,000000,198.835,198.835,191.91,192.32,42699,0
+VAW.US,D,20250304,000000,190.75,191.9001,188.5827,189.24,86057,0
+VAW.US,D,20250305,000000,190.9405,195.06,190.9405,194.74,41981,0
+VAW.US,D,20250306,000000,193.605,195.3208,192.54,193.58,38192,0
+VAW.US,D,20250307,000000,192.88,194.29,191,193.8,52760,0
+VAW.US,D,20250310,000000,191.965,192.4375,187.915,189.53,66528,0
+VAW.US,D,20250311,000000,189.835,190.44,187.19,188.43,88653,0
+VAW.US,D,20250312,000000,189.03,189.46,187.3685,188.05,69751,0
+VAW.US,D,20250313,000000,188.939,189.53,186,187.3,48410,0
+VAW.US,D,20250314,000000,189,190.5,188.475,190.35,62288,0
+VAW.US,D,20250317,000000,191.4,193.0599,189.84,192.3,35799,0
+VAW.US,D,20250318,000000,192.14,192.62,191.285,192.03,29523,0
+VAW.US,D,20250319,000000,192.15,193.5172,191.25,192.87,20418,0
+VAW.US,D,20250320,000000,191.53,193.25,191.48,191.48,24249,0
+VAW.US,D,20250321,000000,188.87,189.84,186.97,189.2668,44305,0
+VAW.US,D,20250324,000000,191,192.4692,190.89,192.24,39366,0
+VAW.US,D,20250325,000000,191.8,192,190.57,191.44,37356,0
+VAW.US,D,20250326,000000,191.52,192.63,190.54,191.35,27599,0
+VAW.US,D,20250327,000000,190.31,191.35,189.465,191.02,35138,0
+VAW.US,D,20250328,000000,191.095,191.095,187.02,187.1,29163,0
+VAW.US,D,20250331,000000,185.88,189.57,184.43,188.81,81926,0
+VAW.US,D,20250401,000000,187.9361,189.49,186.82,189.37,27080,0
+VAW.US,D,20250402,000000,188.27,191.27,187.71,191.22,39342,0
+VAW.US,D,20250403,000000,185.26,185.6735,182.09,182.14,104304,0
+VAW.US,D,20250404,000000,177,177.425,170.59,171.02,249668,0
+VAW.US,D,20250407,000000,166.64,175.86,163.235,168.91,1296413,0
+VAW.US,D,20250408,000000,173.31,173.31,161.43,163.82,181623,0
+VAW.US,D,20250409,000000,163.465,179.34,162.86,178.28,269757,0
+VAW.US,D,20250410,000000,174.8482,174.8482,168.77,172.68,107407,0
+VAW.US,D,20250411,000000,172.72,178.28,172.4113,177.51,74939,0
+VAW.US,D,20250414,000000,179.1662,180.345,177.78,179.56,46134,0
+VAW.US,D,20250415,000000,179.55,180.3,178.23,178.55,58187,0
+VAW.US,D,20250416,000000,179.64,179.77,175.94,177.06,60084,0
+VAW.US,D,20250417,000000,177.88,179.41,177.16,178.07,48930,0
+VAW.US,D,20250421,000000,177.515,177.79,173.52,175.02,44272,0
+VAW.US,D,20250422,000000,177.685,179.72,176.67,179.32,39824,0
+VAW.US,D,20250423,000000,181.69,184.23,179.52,180.05,52852,0
+VAW.US,D,20250424,000000,181,184.29,180.31,184.02,25317,0
+VAW.US,D,20250425,000000,183.2605,183.2605,181.61,182.85,23118,0
+VAW.US,D,20250428,000000,182.98,184.51,181.64,183.47,36703,0
+VAW.US,D,20250429,000000,184.14,185.545,183.02,184.94,43615,0
+VAW.US,D,20250430,000000,182.59,186.0475,181.79,185.48,99862,0
+VAW.US,D,20250501,000000,183.695,186.09,183.43,184.79,51747,0
+VAW.US,D,20250502,000000,187.31,188.71,186.403,188.03,32446,0
+VAW.US,D,20250505,000000,186.53,187.95,186.53,186.78,32791,0
+VAW.US,D,20250506,000000,187,187,184.8801,185.47,37044,0
+VAW.US,D,20250507,000000,185.065,185.48,183.54,184.08,30932,0
+VAW.US,D,20250508,000000,185.8725,188.32768,185.02,186.63,31931,0
+VAW.US,D,20250509,000000,187.06,187.3499,186.35,187.1,21338,0
+VAW.US,D,20250512,000000,193.1,193.2541,190.4405,191.22,41977,0
+VAW.US,D,20250513,000000,191.96,192,190.42,190.42,40127,0
+VAW.US,D,20250514,000000,189.415,189.61,188.22,188.71,31517,0
+VAW.US,D,20250515,000000,188.37,190.6,188.08,190.52,30302,0
+VAW.US,D,20250516,000000,190.17,192.39,190.06,192.39,22873,0
+VAW.US,D,20250519,000000,190.46,192.98,190.46,192.98,74815,0
+VAW.US,D,20250520,000000,192.24,192.7,191.63,192.3,35619,0
+VAW.US,D,20250521,000000,190.62,191.6711,189.5052,189.61,27217,0
+VAW.US,D,20250522,000000,188.5376,190.29,188.33,189.41,25990,0
+VAW.US,D,20250523,000000,187.8887,190.04,187.58,189.47,30211,0
+VAW.US,D,20250527,000000,191.33,193.06,191.09,193.01,24504,0
+VAW.US,D,20250528,000000,192.1294,192.41,190.06,190.18,18991,0
+VAW.US,D,20250529,000000,190.56,191.29,189.509,190.77,20168,0
+VAW.US,D,20250530,000000,189.04,190.78,188.4985,190.6,24316,0
+VAW.US,D,20250602,000000,191.07,191.74,190.43,191.57,31731,0
+VAW.US,D,20250603,000000,190.3,193.76,190.3,193.76,17216,0
+VAW.US,D,20250604,000000,194,195,193.7106,194.4,22420,0
+VAW.US,D,20250605,000000,195.095,195.3195,193.71,193.88,31553,0
+VAW.US,D,20250606,000000,195.235,195.9,193.975,194.37,20148,0
+VAW.US,D,20250609,000000,195.115,196.92,194.81,195.68,336529,0
+VAW.US,D,20250610,000000,196.6662,196.86,195.79,196.64,521364,0
+VAW.US,D,20250611,000000,195.235,196.47,194,194.63,76041,0
+VAW.US,D,20250612,000000,193.2301,195.68,193.015,195.47,41171,0
+VAW.US,D,20250613,000000,193.16,195.0001,192.26,192.64,26591,0
+VAW.US,D,20250616,000000,194.05,195.135,193.782,194.2,40782,0
+VAW.US,D,20250617,000000,193.43,193.99,192.2876,192.62,36110,0
+VAW.US,D,20250618,000000,192.5432,193.575,191.74,192.12,38415,0
+VAW.US,D,20250620,000000,191.93,192.73,190.478,190.68,21859,0
+VAW.US,D,20250623,000000,190.88,193.4,190.01,193.3,36839,0
+VAW.US,D,20250624,000000,194.0064,195.08,193.28,194.83,28171,0
+VAW.US,D,20250625,000000,194.0964,194.45,193.12,193.18,24500,0
+VAW.US,D,20250626,000000,193.82,194.89034,193.48,194.7,25015,0
+VAW.US,D,20250627,000000,194.585,195.48,193.843,194.77,26055,0
+VAW.US,D,20250630,000000,194.1,195.18,193.99,194.83,48615,0
+VAW.US,D,20250701,000000,195.4683,200.4576,194.98,199.27,50262,0
+VAW.US,D,20250702,000000,200.28,202.3,199.72,202.17,48947,0
+VAW.US,D,20250703,000000,202.015,202.75,202.005,202.46,156201,0
+VAW.US,D,20250707,000000,200.8825,201.59,199.4496,200.14,220628,0
+VAW.US,D,20250708,000000,200.0501,201.885,200.0501,201.27,36019,0
+VAW.US,D,20250709,000000,201.895,202.50662,200.4715,202.35,41367,0
+VAW.US,D,20250710,000000,203,204.7214,202.85,203.89,33729,0
+VAW.US,D,20250711,000000,201.56,202.56,200.96,202.32,39555,0
+VAW.US,D,20250714,000000,201.6,201.92,200.64,201.45,34145,0
+VAW.US,D,20250715,000000,199.95,202.17,197.54,197.54,25216,0
+VAW.US,D,20250716,000000,198.035,198.21,195.94,197.97,40054,0
+VAW.US,D,20250717,000000,198.125,199.63,197.48,199.57,31551,0
+VAW.US,D,20250718,000000,199.83,200.32,199.13,200.08,47795,0
+VAW.US,D,20250721,000000,200.965,202.74,200.815,200.94,25186,0
+VAW.US,D,20250722,000000,202.32,203.79,200.79,203.6,45089,0
+VAW.US,D,20250723,000000,204.28,205.06,203.9701,204.3,40376,0
+VAW.US,D,20250724,000000,202.435,203.9,201.89,202.45,25069,0
+VAW.US,D,20250725,000000,202.96,204.8398,202.6807,204.69,23441,0
+VAW.US,D,20250728,000000,203.03,204.07,201.2606,201.81,59453,0
+VAW.US,D,20250729,000000,201.8688,202.1,200,201,16082,0
+VAW.US,D,20250730,000000,199.7314,200.43,196.25,197.12,35295,0
+VAW.US,D,20250731,000000,194.98,196.805,194.63,194.82,44926,0
+VAW.US,D,20250801,000000,192.9646,193.9,191.56,193.21,43510,0
+VAW.US,D,20250804,000000,194.21,196.025,194.1,195.94,27531,0
+VAW.US,D,20250805,000000,196.94,198.11,195.99,197.8,34510,0
+VAW.US,D,20250806,000000,197.9819,197.9819,196.2612,196.35,18016,0
+VAW.US,D,20250807,000000,199.165,199.2299,197.45,198.6,29756,0
+VAW.US,D,20250808,000000,199.3,200.35,199.03,199.77,21304,0
+VAW.US,D,20250811,000000,200.2485,200.2485,198.0798,199.09,36279,0
+VAW.US,D,20250812,000000,199.37,202.25,199.37,202.13,101134,0
+VAW.US,D,20250813,000000,203.06,205.95,202.8998,205.85,30011,0
+VAW.US,D,20250814,000000,203.32,204.16,203.0001,203.82,36580,0
+VAW.US,D,20250815,000000,204.49,205.1,203.34,203.71,20606,0
+VAW.US,D,20250818,000000,203.365,203.68,202.5,202.56,25051,0
+VAW.US,D,20250819,000000,203.94,204.52,203.03,203.54,42693,0
+VAW.US,D,20250820,000000,204,204.4415,202.9554,203.5,16856,0
+VAW.US,D,20250821,000000,202.795,204.37,202.59,203.94,186802,0
+VAW.US,D,20250822,000000,204.965,209.05,204.61,208.15,22991,0
+VAW.US,D,20250825,000000,208.2628,208.2628,206.79,207.04,29809,0
+VAW.US,D,20250826,000000,206.6419,207.995,206.63,207.76,30039,0
+VAW.US,D,20250827,000000,207,208.39,206.7064,208.14,79899,0
+VAW.US,D,20250828,000000,207.91,208.99,206.7476,208.13,24104,0
+VAW.US,D,20250829,000000,208.47,208.99,207.84,208.36,25016,0
+VAW.US,D,20250902,000000,205.5,206.7658,205.48,206.73,38529,0
+VAW.US,D,20250903,000000,206.455,206.52,204.91,205.49,26101,0
+VAW.US,D,20250904,000000,205.99,206.41,204.005,206.32,26025,0
+VAW.US,D,20250905,000000,207.7766,209.3,206.76,208.16,20271,0
+VAW.US,D,20250908,000000,208.18,208.55,206.31,208.51,23642,0
+VAW.US,D,20250909,000000,207.69,207.725,204.6666,205.3,28686,0
+VAW.US,D,20250910,000000,206.17,206.75981,205.16,205.67,21877,0
+VAW.US,D,20250911,000000,206.2,210.34,205.62,210.15,35454,0
+VAW.US,D,20250912,000000,209.23,210.0196,208.14,208.16,28520,0
+VAW.US,D,20250915,000000,208.18,208.57,206.94,207.22,23463,0
+VAW.US,D,20250916,000000,208.06,208.06,205.74,206.01,29351,0
+VAW.US,D,20250917,000000,207.2923,209.815,205,206.35,40237,0
+VAW.US,D,20250918,000000,205.94,207.2,205.0601,206.59,29213,0
+VAW.US,D,20250919,000000,206.62,207.3844,206.19,206.62,26992,0
+VAW.US,D,20250922,000000,206.29,207.19,205.8731,206.69,22887,0
+VAW.US,D,20250923,000000,207.51,208.77,205.85,205.95,38867,0
+VAW.US,D,20250924,000000,204.97,205.068,202.21,202.26,20576,0
+VAW.US,D,20250925,000000,200.75,201.598,199.9656,200.26,45526,0
+VAW.US,D,20250926,000000,200.86,202.855,200.86,202.6,33316,0
+VAW.US,D,20250929,000000,202.38,203.87,202.1278,203.16,28781,0
+VAW.US,D,20250930,000000,203.88,204.95,203.19,204.86,31587,0
+VAW.US,D,20251001,000000,205.055,205.055,202.7,203.28,41728,0
+VAW.US,D,20251002,000000,203.538,205.18,203.22,205.18,25959,0
+VAW.US,D,20251003,000000,205.04,206.52,205.04,205.51,20208,0
+VAW.US,D,20251006,000000,205.6101,206.63,205.29,205.29,26118,0
+VAW.US,D,20251007,000000,206.195,206.195,203.82,204.2,38093,0
+VAW.US,D,20251008,000000,205.38,206.385,204.8846,205.9767,25957,0
+VAW.US,D,20251009,000000,207,207.2099,202.36,202.74,35256,0
+VAW.US,D,20251010,000000,203.49,203.49,199.04,199.04,32348,0
+VAW.US,D,20251013,000000,202.1,203.99,201.89,202.82,35073,0
+VAW.US,D,20251014,000000,201.14,205.7834,200.97,204.83,30329,0
+VAW.US,D,20251015,000000,205.745,206.505,202.75,203.92,35232,0
+VAW.US,D,20251016,000000,204.1,205,201.795,202.64,31512,0
+VAW.US,D,20251017,000000,202.36,202.68,200.58,201.58,29302,0
+VAW.US,D,20251020,000000,203.71,204.5085,203.63,204.36,38382,0
+VAW.US,D,20251021,000000,202.02,203.105,201.191,202.61,42288,0
+VAW.US,D,20251022,000000,202.3,202.6,200.82,201.35,24666,0
+VAW.US,D,20251023,000000,203.72,204.06,202.505,203.46,60421,0
+VAW.US,D,20251024,000000,203.32,204.15,202.75,202.94,41719,0
+VAW.US,D,20251027,000000,202.43,202.845,201.48,202.32,33659,0
+VAW.US,D,20251028,000000,202.1975,203.2023,201.92,202.36,33217,0
+VAW.US,D,20251029,000000,201.27,201.84,198.045,198.75,37244,0
+VAW.US,D,20251030,000000,196.36,198.03,196.24,196.39,49221,0
+VAW.US,D,20251031,000000,195.28,195.93,193.63,195.14,52557,0
+VAW.US,D,20251103,000000,194.08,194.97,191.8401,193.69,79092,0
+VAW.US,D,20251104,000000,191.7945,193.045,191.12,192.26,47614,0
+VAW.US,D,20251105,000000,193,193.94,192.54,193.09,64838,0
+VAW.US,D,20251106,000000,194.24,194.8699,192.4419,192.4469,52150,0
+VAW.US,D,20251107,000000,192.075,194.78,192.075,194.59,36747,0
+VAW.US,D,20251110,000000,195.75,197.2399,194.8013,196.73,34347,0
+VAW.US,D,20251111,000000,197.21,198.59,197.21,198.17,46818,0
+VAW.US,D,20251112,000000,199.6245,200.785,198.66,199.72,43169,0
+VAW.US,D,20251113,000000,199.91,199.96,197.8335,198.06,39477,0
+VAW.US,D,20251114,000000,196.075,197.215,195.64,195.8,31046,0
+VAW.US,D,20251117,000000,195.09,195.6,192.45,192.7,52283,0
+VAW.US,D,20251118,000000,192.23,193.84,191.6267,192.7,61236,0
+VAW.US,D,20251119,000000,193.9,194.595,192.48,193.48,89906,0
+VAW.US,D,20251120,000000,194.84,195.55,190.29,190.36,76040,0
+VAW.US,D,20251121,000000,191.56,195.73,190.83,194.54,61831,0
+VAW.US,D,20251124,000000,194.89,195.91,193.9,195.84,161533,0
+VAW.US,D,20251125,000000,197.805,199.34,196.41,198.92,61979,0
+VAW.US,D,20251126,000000,199.4201,202.2599,199.29,201.57,33451,0
+VAW.US,D,20251128,000000,202.25,203.73,201.93,203.05,21423,0
+VAW.US,D,20251201,000000,202.56,204.29,202.5,202.66,63127,0
+VAW.US,D,20251202,000000,203.3899,203.3899,200,201.1,43948,0
+VAW.US,D,20251203,000000,203.25,203.285,201.72,202.88,33560,0
+VAW.US,D,20251204,000000,202.575,202.575,201.363,201.98,33083,0
+VAW.US,D,20251205,000000,202.3135,203.89,201.37,201.37,40170,0
+VAW.US,D,20251208,000000,202,202.14,198.905,198.95,53275,0
+VAW.US,D,20251209,000000,198.91,200.54,198.76,198.845,29493,0
+VAW.US,D,20251210,000000,199.055,202.96,198.62,202.51,41040,0
+VAW.US,D,20251211,000000,203.38,207.5269,202.97,207.35,37013,0
+VAW.US,D,20251212,000000,208.66,209.3,206.3,207.07,38750,0
+VAW.US,D,20251215,000000,208,208.55,206.03,206.9,43378,0
+VAW.US,D,20251216,000000,207.07,207.31,205.4,206.47,45194,0
+VAW.US,D,20251217,000000,205.48,207.18,205.425,206.16,31087,0
+VAW.US,D,20251218,000000,207.08,208.41,206.32,206.5,37649,0
+VAW.US,D,20251219,000000,206.625,208.325,206.56,207.31,39825,0
+VAW.US,D,20251222,000000,209.1159,210.33,208.61,209.98,91766,0
+VAW.US,D,20251223,000000,210.04,210.455,209.434,210.18,54327,0
+VAW.US,D,20251224,000000,210.45,210.71,209.64,210.64,19169,0
+VAW.US,D,20251226,000000,211.32,211.8,210.725,211.7899,38715,0
+VAW.US,D,20251229,000000,209.9599,210,209.07,209.48,25629,0
+VAW.US,D,20251230,000000,209.635,210.22,209.365,209.51,42659,0
+VAW.US,D,20251231,000000,209.005,209.005,207.54,207.55,25453,0
+VAW.US,D,20260102,000000,208.67,210.95,207.585,210.93,94399,0
+VAW.US,D,20260105,000000,210.7,214.63,210.7,213.96,73350,0
+VAW.US,D,20260106,000000,215,218.92,214.61,218.46,63658,0
+VAW.US,D,20260107,000000,217.8438,218.345,214.4501,214.95,78285,0
+VAW.US,D,20260108,000000,213.375,218.22,213.21,218.03,49654,0
+VAW.US,D,20260109,000000,218.94,222.3498,218.62,222.3,86004,0
+VAW.US,D,20260112,000000,223.2698,224.68,222.685,224.37,115043,0
+VAW.US,D,20260113,000000,224.99,225.269,223.4274,224.6,58158,0
+VAW.US,D,20260114,000000,225.36,226,223.89,224.7,77620,0
+VAW.US,D,20260115,000000,225,226.41,224.455,225.76,1165851,0
+VAW.US,D,20260116,000000,224.67,225.06,223.075,224.92,74903,0
+VAW.US,D,20260120,000000,223.92,224.28,222.33,223.28,92615,0
+VAW.US,D,20260121,000000,225.96,227.98,225,227.54,101476,0
+VAW.US,D,20260122,000000,229.21,231.12,228.55,229.62,97154,0
+VAW.US,D,20260123,000000,229.71,231.2305,228.87,231.1,231388,0
+VAW.US,D,20260126,000000,233.38,233.8,230.48,230.48,127428,0
+VAW.US,D,20260127,000000,229.76,230.96,229.18,230.41,66121,0
+VAW.US,D,20260128,000000,230.42,231.34,228.52,230.59,76128,0
+VAW.US,D,20260129,000000,233.505,233.51,226.92,230.51,82999,0
+VAW.US,D,20260130,000000,226.4998,227.72,223.091,225.07,116293,0
+VAW.US,D,20260202,000000,225.88,227.6735,225.12,227.01,94233,0
+VAW.US,D,20260203,000000,229.7,234.0642,229.25,232.01,159724,0
+VAW.US,D,20260204,000000,233.98,236.925,233.45,236.33,98170,0
+VAW.US,D,20260205,000000,233.8,233.8,229.0601,229.55,76296,0
+VAW.US,D,20260206,000000,232.295,234.845,231.55,234.69,98486,0
+VAW.US,D,20260209,000000,234.65,238.37,233.93,237.86,64293,0
+VAW.US,D,20260210,000000,237.86,241.07,237.72,240.46,66898,0
+VAW.US,D,20260211,000000,242.27,243.542,241.11,243.35,88361,0
+VAW.US,D,20260212,000000,244.92,245.175,238.78,239.1,86252,0
+VAW.US,D,20260213,000000,238.1,243,237.41,241.45,75800,0
+VAW.US,D,20260217,000000,238.91,239.78,235.79,238.68,99006,0
+VAW.US,D,20260218,000000,240.145,242.95,239.5,241.18,72315,0
diff --git a/daily/us/nyse etfs/2/vbk.us.txt b/daily/us/nyse etfs/2/vbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b48fef4e31db57fd98ffc5aa8aa2ba648e48f7b
--- /dev/null
+++ b/daily/us/nyse etfs/2/vbk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VBK.US,D,20050225,000000,48.3684,48.8239,48.3146,48.815,2288.2906239057,0
+VBK.US,D,20050228,000000,48.815,48.9346,48.3774,48.5139,4585.6100139733,0
+VBK.US,D,20050301,000000,48.815,48.8339,48.7193,48.8339,1635.2098715328,0
+VBK.US,D,20050302,000000,48.6545,49.2097,48.6545,49.0373,3928.5164766396,0
+VBK.US,D,20050303,000000,48.9725,48.9725,48.7801,48.9266,1743.5550654749,0
+VBK.US,D,20050304,000000,49.1998,49.1998,49.0103,49.1748,6004.129497622,0
+VBK.US,D,20050307,000000,49.429,49.5785,49.422,49.4758,2947.3905537199,0
+VBK.US,D,20050308,000000,49.4031,49.422,49.0373,49.1459,6004.129497622,0
+VBK.US,D,20050309,000000,48.8798,48.8798,48.4153,48.4153,2180.9486262039,0
+VBK.US,D,20050310,000000,48.5518,48.5518,48.0744,48.0744,9497.258806013,0
+VBK.US,D,20050311,000000,48.2597,48.3424,48.0484,48.183,1635.2098715328,0
+VBK.US,D,20050314,000000,48.2408,48.2966,48.1919,48.1919,3822.1776751779,0
+VBK.US,D,20050315,000000,48.7003,48.7891,48.1919,48.1919,2620.3485794133,0
+VBK.US,D,20050316,000000,48.0923,48.1919,47.7763,47.7763,5567.7391331332,0
+VBK.US,D,20050317,000000,47.7763,47.9926,47.7763,47.9189,4146.2100607639,0
+VBK.US,D,20050318,000000,47.7942,47.8282,47.5829,47.7464,10916.781485902,0
+VBK.US,D,20050321,000000,47.7852,47.8989,47.4703,47.7284,3928.5164766396,0
+VBK.US,D,20050322,000000,47.8989,48.1012,47.6198,47.6567,11132.468677546,0
+VBK.US,D,20050323,000000,47.4155,47.4513,47.222,47.222,3928.5164766396,0
+VBK.US,D,20050324,000000,47.4234,47.6118,47.4234,47.5162,2620.3485794133,0
+VBK.US,D,20050328,000000,47.5929,47.6377,47.3417,47.4334,7315.3069835689,0
+VBK.US,D,20050329,000000,47.0576,47.0576,46.5631,46.5631,5788.4423059781,0
+VBK.US,D,20050330,000000,46.9041,47.0675,46.9041,46.949,4256.5616471864,0
+VBK.US,D,20050331,000000,47.1852,47.25,47.0675,47.1852,4694.9584041556,0
+VBK.US,D,20050401,000000,47.0307,47.1313,47.0307,47.1055,3165.0841378442,0
+VBK.US,D,20050404,000000,46.9768,47.4424,46.7565,47.1952,10803.420310759,0
+VBK.US,D,20050405,000000,47.3237,47.3237,47.2878,47.2878,213.68079916349,0
+VBK.US,D,20050406,000000,47.4892,47.8102,47.4892,47.5162,1201.8290957646,0
+VBK.US,D,20050407,000000,47.6816,47.7464,47.6567,47.7185,1851.9002594169,0
+VBK.US,D,20050408,000000,47.7185,47.7185,47.2121,47.2121,4256.5616471864,0
+VBK.US,D,20050411,000000,47.2878,47.2878,47.0675,47.0865,2288.2906239057,0
+VBK.US,D,20050412,000000,46.8682,47.3507,46.3259,47.3507,8079.7425186045,0
+VBK.US,D,20050413,000000,47.1313,47.1313,46.6998,46.6998,2620.3485794133,0
+VBK.US,D,20050414,000000,46.5901,46.5901,45.6919,45.6919,6549.8682522931,0
+VBK.US,D,20050415,000000,45.4916,45.6361,44.9334,44.9334,6659.2166424754,0
+VBK.US,D,20050418,000000,44.8317,45.1985,44.6842,45.1367,6220.8198855061,0
+VBK.US,D,20050419,000000,45.4727,45.8774,45.4727,45.8774,2399.6454065684,0
+VBK.US,D,20050420,000000,45.7866,45.8963,45.2792,45.2792,18775.820831661,0
+VBK.US,D,20050421,000000,45.8674,46.3259,45.7577,46.1844,8842.1716611597,0
+VBK.US,D,20050422,000000,46.0598,46.0598,45.4337,45.4337,5352.0519414893,0
+VBK.US,D,20050425,000000,45.9222,46.1614,45.7966,45.7966,2728.6937733554,0
+VBK.US,D,20050426,000000,45.8434,46.2033,45.5942,45.5942,654.08394861313,0
+VBK.US,D,20050427,000000,44.8875,45.683,44.8875,45.4727,7204.9553971464,0
+VBK.US,D,20050428,000000,45.1985,45.1985,44.6303,44.6583,7640.3425653951,0
+VBK.US,D,20050429,000000,44.3941,44.7031,44.1449,44.7031,5458.390742951,0
+VBK.US,D,20050502,000000,45.026,45.1009,44.7948,44.9982,10153.349147107,0
+VBK.US,D,20050503,000000,45.036,45.2165,45.036,45.0809,7750.6941518175,0
+VBK.US,D,20050504,000000,45.2982,45.8335,45.2982,45.5843,25216.340693772,0
+VBK.US,D,20050505,000000,45.7019,46.0329,45.6032,45.8774,8623.4748807952,0
+VBK.US,D,20050506,000000,46.1764,46.1764,45.9949,46.1176,24887.292326986,0
+VBK.US,D,20050509,000000,46.0229,46.3888,45.9142,46.3888,11789.562214879,0
+VBK.US,D,20050510,000000,46.1614,46.1614,45.9671,45.9671,5352.0519414893,0
+VBK.US,D,20050511,000000,45.683,45.8574,45.6282,45.8574,1417.5162874085,0
+VBK.US,D,20050512,000000,46.1076,46.1076,45.362,45.4437,5458.390742951,0
+VBK.US,D,20050513,000000,45.5664,45.6122,45.1098,45.2344,3601.474502333,0
+VBK.US,D,20050516,000000,45.3072,45.5942,45.3072,45.5942,2620.3485794133,0
+VBK.US,D,20050517,000000,45.6919,46.0229,45.5474,45.9949,3822.1776751779,0
+VBK.US,D,20050518,000000,46.61,47.0127,46.61,46.8762,15177.355918049,0
+VBK.US,D,20050519,000000,47.0127,47.3237,47.0127,47.2121,6989.2682055025,0
+VBK.US,D,20050520,000000,47.0965,47.231,46.959,47.1313,5567.7391331332,0
+VBK.US,D,20050523,000000,47.3237,47.6985,47.3237,47.6985,13646.478455497,0
+VBK.US,D,20050524,000000,47.5261,47.6657,47.2799,47.6377,7095.6070069642,0
+VBK.US,D,20050525,000000,47.3068,47.3686,47.1055,47.241,5024.0067709426,0
+VBK.US,D,20050526,000000,47.6467,47.7384,47.6198,47.7085,58843.478665416,0
+VBK.US,D,20050527,000000,47.8471,48.0744,47.8471,48.0744,3601.474502333,0
+VBK.US,D,20050531,000000,47.9089,48.0834,47.8919,47.9926,6989.2682055025,0
+VBK.US,D,20050601,000000,48.0026,48.4601,48.0026,48.2508,14846.301158781,0
+VBK.US,D,20050602,000000,48.2697,48.4851,48.2697,48.4851,3822.1776751779,0
+VBK.US,D,20050603,000000,48.4851,48.4851,48.0295,48.2019,2620.3485794133,0
+VBK.US,D,20050606,000000,48.2019,48.3973,48.1292,48.3774,3928.5164766396,0
+VBK.US,D,20050607,000000,48.7383,49.0293,48.4153,48.4153,18229.078880751,0
+VBK.US,D,20050608,000000,48.6076,48.6076,48.1012,48.1012,1526.8646775908,0
+VBK.US,D,20050609,000000,48.0574,48.6545,48.0394,48.6545,4585.6100139733,0
+VBK.US,D,20050610,000000,48.7801,48.7801,48.5319,48.6176,4802.3004018574,0
+VBK.US,D,20050613,000000,48.6814,49.1748,48.6814,48.9914,2620.3485794133,0
+VBK.US,D,20050614,000000,48.7462,48.9725,48.7462,48.9725,8623.4748807952,0
+VBK.US,D,20050615,000000,49.2965,49.2965,48.8898,49.1559,1635.2098715328,0
+VBK.US,D,20050616,000000,49.429,49.8447,49.429,49.8447,5678.0907195557,0
+VBK.US,D,20050617,000000,50.0979,50.0979,49.5975,49.9175,11244.826656448,0
+VBK.US,D,20050620,000000,49.7978,49.7978,49.5785,49.743,11462.520240573,0
+VBK.US,D,20050621,000000,49.8158,49.8158,49.5397,49.5397,8516.1328830933,0
+VBK.US,D,20050622,000000,49.9772,49.9772,49.5586,49.5586,5024.0067709426,0
+VBK.US,D,20050623,000000,49.743,49.8158,49.1459,49.1559,14846.301158781,0
+VBK.US,D,20050624,000000,49.0103,49.0103,48.4063,48.4521,9278.5620256485,0
+VBK.US,D,20050627,000000,48.4521,48.6545,48.3514,48.5419,23360.427649394,0
+VBK.US,D,20050628,000000,49.0651,49.3662,48.9645,49.3662,5024.0067709426,0
+VBK.US,D,20050629,000000,49.5496,49.5785,49.3762,49.5496,3494.1325046312,0
+VBK.US,D,20050630,000000,49.7799,49.7799,49.429,49.429,3382.7777219685,0
+VBK.US,D,20050701,000000,49.5496,49.5975,49.3862,49.4958,6004.129497622,0
+VBK.US,D,20050705,000000,49.6155,50.2832,49.6155,50.2634,3822.1776751779,0
+VBK.US,D,20050706,000000,50.4139,50.4139,50.0162,50.0162,12883.046116702,0
+VBK.US,D,20050707,000000,49.6155,50.2564,49.6155,50.2474,6220.8198855061,0
+VBK.US,D,20050708,000000,50.4309,51.2083,50.3949,51.1246,7970.3941284222,0
+VBK.US,D,20050711,000000,51.3578,51.8203,51.3578,51.7855,8842.1716611597,0
+VBK.US,D,20050712,000000,51.7127,52.0048,51.5662,51.922,31986.912118911,0
+VBK.US,D,20050713,000000,51.8603,51.8752,51.4655,51.5851,8296.4329064886,0
+VBK.US,D,20050714,000000,52.1363,52.1363,51.3928,51.4276,8623.4748807952,0
+VBK.US,D,20050715,000000,51.32,51.5572,51.0897,51.5572,10260.691144809,0
+VBK.US,D,20050718,000000,51.4276,51.4276,51.2472,51.2931,3055.7357476619,0
+VBK.US,D,20050719,000000,51.1993,51.9031,51.1993,51.9031,39842.941875949,0
+VBK.US,D,20050720,000000,51.94,52.4105,51.7855,52.3627,14520.262380716,0
+VBK.US,D,20050721,000000,52.3148,52.4005,51.639,51.7217,11244.826656448,0
+VBK.US,D,20050722,000000,52.0327,52.1872,51.7855,51.9131,18009.378904145,0
+VBK.US,D,20050725,000000,52.4205,52.5281,51.9669,52.0327,2947.3905537199,0
+VBK.US,D,20050726,000000,52.1792,52.3247,51.958,52.271,9387.9104158307,0
+VBK.US,D,20050727,000000,52.253,52.253,51.8114,52.1165,12553.997749915,0
+VBK.US,D,20050728,000000,52.537,52.9398,52.3717,52.9049,12009.262191485,0
+VBK.US,D,20050729,000000,52.9497,53.1152,52.6367,52.7664,12009.262191485,0
+VBK.US,D,20050801,000000,53.1332,53.2578,52.9777,53.0794,8516.1328830933,0
+VBK.US,D,20050802,000000,53.2488,53.4262,53.1929,53.4262,6220.8198855061,0
+VBK.US,D,20050803,000000,53.2867,53.3226,53.1242,53.1242,17792.688516261,0
+VBK.US,D,20050804,000000,52.9597,52.9597,52.3717,52.3915,18555.117658816,0
+VBK.US,D,20050805,000000,52.2799,52.4105,51.7396,51.931,17246.94976159,0
+VBK.US,D,20050808,000000,52.1543,52.1613,51.5851,51.611,73028.673501904,0
+VBK.US,D,20050809,000000,51.8114,51.8941,51.6868,51.7396,1201.8290957646,0
+VBK.US,D,20050810,000000,52.1065,52.3915,51.7217,51.7217,7640.3425653951,0
+VBK.US,D,20050811,000000,51.9131,52.271,51.8303,52.271,10041.994364444,0
+VBK.US,D,20050812,000000,52.0685,52.0685,51.5851,51.931,5567.7391331332,0
+VBK.US,D,20050815,000000,52.0975,52.2799,51.7127,52.1065,11132.468677546,0
+VBK.US,D,20050816,000000,51.7596,51.7596,51.3928,51.3928,5894.7811074398,0
+VBK.US,D,20050817,000000,51.1634,51.5183,51.1634,51.4186,6110.4682990837,0
+VBK.US,D,20050818,000000,50.8993,51.303,50.8405,51.1993,5132.3519648846,0
+VBK.US,D,20050819,000000,51.2472,51.3379,51.2173,51.2761,15608.730301337,0
+VBK.US,D,20050822,000000,51.4018,51.5093,51.1346,51.3848,111779.13467227,0
+VBK.US,D,20050823,000000,51.5572,51.5572,51.0897,51.303,3382.7777219685,0
+VBK.US,D,20050824,000000,51.2661,51.8114,51.0618,51.2761,32313.954093217,0
+VBK.US,D,20050825,000000,51.4018,51.4735,51.2661,51.3668,3601.474502333,0
+VBK.US,D,20050826,000000,51.3578,51.3578,50.6761,50.8894,21174.46304199,0
+VBK.US,D,20050829,000000,50.7578,51.2472,50.5474,51.2472,3708.8165000349,0
+VBK.US,D,20050830,000000,51.0618,51.3379,51.0419,51.2083,3928.5164766396,0
+VBK.US,D,20050831,000000,51.3479,52.1702,51.1634,52.1702,11568.859042034,0
+VBK.US,D,20050901,000000,52.3627,52.4534,52.1453,52.271,51523.155700646,0
+VBK.US,D,20050902,000000,52.2899,52.2899,51.7945,51.7945,16919.907787284,0
+VBK.US,D,20050906,000000,52.253,52.5839,52.1543,52.4892,7425.6585699914,0
+VBK.US,D,20050907,000000,52.564,52.7962,52.4992,52.7862,13539.136457795,0
+VBK.US,D,20050908,000000,52.7962,52.7962,52.5929,52.5929,5024.0067709426,0
+VBK.US,D,20050909,000000,52.7962,53.0884,52.6557,53.0884,12225.952579368,0
+VBK.US,D,20050912,000000,52.8312,53.2667,52.8312,53.1152,16156.475448489,0
+VBK.US,D,20050913,000000,52.9497,52.9497,52.6297,52.6367,13973.520429804,0
+VBK.US,D,20050914,000000,52.8401,52.8401,52.271,52.2899,9278.5620256485,0
+VBK.US,D,20050915,000000,52.4444,52.4444,52.0516,52.1264,8296.4329064886,0
+VBK.US,D,20050916,000000,52.1264,52.5929,52.1264,52.5929,5352.0519414893,0
+VBK.US,D,20050919,000000,52.7205,52.7205,52.2899,52.3247,12769.684941559,0
+VBK.US,D,20050920,000000,52.546,52.546,51.62,51.7217,122700.93213938,0
+VBK.US,D,20050921,000000,51.6021,51.63,50.9621,50.9621,10041.994364444,0
+VBK.US,D,20050922,000000,50.9691,51.0798,50.6401,51.0798,7640.3425653951,0
+VBK.US,D,20050923,000000,50.9871,51.4914,50.9871,51.32,21397.172607315,0
+VBK.US,D,20050926,000000,51.8941,51.94,51.5572,51.7306,13315.42369623,0
+VBK.US,D,20050927,000000,51.7496,52.0048,51.5183,51.8403,5678.0907195557,0
+VBK.US,D,20050928,000000,51.9031,51.9031,51.5004,51.7496,5239.6939625865,0
+VBK.US,D,20050929,000000,51.7496,52.2799,51.5473,52.271,16156.475448489,0
+VBK.US,D,20050930,000000,52.271,52.6457,52.225,52.6009,11568.859042034,0
+VBK.US,D,20051003,000000,53.0235,53.0884,52.8222,52.9497,5132.3519648846,0
+VBK.US,D,20051004,000000,53.1501,53.2019,52.4792,52.4792,11244.826656448,0
+VBK.US,D,20051005,000000,52.3915,52.3915,51.0798,51.0798,10041.994364444,0
+VBK.US,D,20051006,000000,51.0329,51.0996,49.8995,50.376,65497.679326691,0
+VBK.US,D,20051007,000000,50.8036,50.8794,50.5564,50.8794,6004.129497622,0
+VBK.US,D,20051010,000000,50.8504,50.8504,50.2075,50.2075,4146.2100607639,0
+VBK.US,D,20051011,000000,50.4846,50.6132,49.7978,49.7978,9059.865245284,0
+VBK.US,D,20051012,000000,49.6513,49.8447,48.7193,49.0562,60478.688536949,0
+VBK.US,D,20051013,000000,48.9725,49.1748,48.4242,49.0651,16591.862616737,0
+VBK.US,D,20051014,000000,49.5397,49.8627,49.112,49.8627,3601.474502333,0
+VBK.US,D,20051017,000000,49.9324,50.1786,49.6343,50.0062,5458.390742951,0
+VBK.US,D,20051018,000000,49.7889,49.9872,49.3662,49.3662,13315.42369623,0
+VBK.US,D,20051019,000000,49.0651,50.1627,48.8339,50.1627,8079.7425186045,0
+VBK.US,D,20051020,000000,50.054,50.2734,49.0941,49.3573,58843.478665416,0
+VBK.US,D,20051021,000000,49.4958,50.0162,49.4958,49.725,29798.941119025,0
+VBK.US,D,20051024,000000,49.9772,50.7049,49.9772,50.7049,5894.7811074398,0
+VBK.US,D,20051025,000000,50.5754,50.7488,50.1168,50.4846,25435.037474137,0
+VBK.US,D,20051026,000000,50.5225,51.0229,50.1697,50.2734,4911.6487920397,0
+VBK.US,D,20051027,000000,50.1627,50.1627,49.1031,49.1031,2728.6937733554,0
+VBK.US,D,20051028,000000,49.5397,49.9075,49.0751,49.7799,7204.9553971464,0
+VBK.US,D,20051031,000000,50.3471,50.7578,50.3471,50.5933,5239.6939625865,0
+VBK.US,D,20051101,000000,50.6401,50.6949,50.4946,50.6761,8185.0781238259,0
+VBK.US,D,20051102,000000,50.8504,51.7127,50.8504,51.7127,27730.350471724,0
+VBK.US,D,20051103,000000,52.0606,52.3447,51.9131,51.94,8185.0781238259,0
+VBK.US,D,20051104,000000,52.1264,52.1264,51.5473,51.8503,6659.2166424754,0
+VBK.US,D,20051107,000000,52.1613,52.1702,51.7217,51.9848,11024.123483603,0
+VBK.US,D,20051108,000000,51.7795,51.8752,51.62,51.8752,40502.041805763,0
+VBK.US,D,20051109,000000,51.7855,52.1962,51.639,51.8752,6110.4682990837,0
+VBK.US,D,20051110,000000,51.8203,52.1792,51.2661,52.0606,4256.5616471864,0
+VBK.US,D,20051111,000000,52.1792,52.4105,52.0975,52.3247,3928.5164766396,0
+VBK.US,D,20051114,000000,52.3717,52.4713,52.1264,52.2899,501161.7297376,0
+VBK.US,D,20051115,000000,52.2899,52.4534,51.7695,51.8114,18775.820831661,0
+VBK.US,D,20051116,000000,51.9758,51.9758,51.5093,51.8114,9826.3071728,0
+VBK.US,D,20051117,000000,52.1065,52.7664,52.1065,52.7285,8296.4329064886,0
+VBK.US,D,20051118,000000,52.9597,53.2019,52.7664,53.184,10041.994364444,0
+VBK.US,D,20051121,000000,53.1741,53.7741,52.8571,53.7173,35038.635081612,0
+VBK.US,D,20051122,000000,53.5887,54.1589,53.5887,54.15,78269.37066073,0
+VBK.US,D,20051123,000000,54.123,54.45,53.9994,54.113,53597.765525389,0
+VBK.US,D,20051125,000000,54.113,54.2326,54.0083,54.2326,30674.731436723,0
+VBK.US,D,20051128,000000,54.141,54.141,53.1741,53.2488,13539.136457795,0
+VBK.US,D,20051129,000000,53.4541,53.7173,53.2767,53.3026,13646.478455497,0
+VBK.US,D,20051130,000000,53.4262,53.9166,53.4262,53.5987,6110.4682990837,0
+VBK.US,D,20051201,000000,53.9256,54.5885,53.9256,54.5417,16156.475448489,0
+VBK.US,D,20051202,000000,54.44,54.6354,54.2675,54.6354,19540.256366697,0
+VBK.US,D,20051205,000000,54.6175,54.6175,54.1688,54.459,9826.3071728,0
+VBK.US,D,20051206,000000,54.732,54.9544,54.2775,54.5257,15829.433474182,0
+VBK.US,D,20051207,000000,54.5985,54.5985,54.0751,54.1868,8623.4748807952,0
+VBK.US,D,20051208,000000,54.2326,54.751,54.0931,54.3782,57526.282002028,0
+VBK.US,D,20051209,000000,54.44,54.6603,54.1589,54.4689,6331.1714719286,0
+VBK.US,D,20051212,000000,54.8737,54.8737,54.45,54.6603,7095.6070069642,0
+VBK.US,D,20051213,000000,54.5507,54.8915,54.4968,54.5795,8516.1328830933,0
+VBK.US,D,20051214,000000,54.6443,54.9454,54.426,54.6882,15177.355918049,0
+VBK.US,D,20051215,000000,54.6782,54.6782,53.9994,54.3313,14195.226798889,0
+VBK.US,D,20051216,000000,54.5327,54.5507,54.0751,54.2326,8842.1716611597,0
+VBK.US,D,20051219,000000,54.0751,54.0751,53.3416,53.3694,15177.355918049,0
+VBK.US,D,20051220,000000,53.3594,53.7831,53.1332,53.4342,16375.172228853,0
+VBK.US,D,20051221,000000,53.7741,54.2775,53.7741,53.9914,7425.6585699914,0
+VBK.US,D,20051222,000000,54.3782,54.459,54.1778,54.459,11352.16865415,0
+VBK.US,D,20051223,000000,54.6075,54.7072,54.433,54.6782,10587.733119115,0
+VBK.US,D,20051227,000000,54.6693,54.6693,53.5628,53.5808,77071.554349926,0
+VBK.US,D,20051228,000000,53.8648,54.0283,53.5808,53.9715,6549.8682522931,0
+VBK.US,D,20051229,000000,53.9994,54.1688,53.7571,53.809,20518.372700896,0
+VBK.US,D,20051230,000000,53.1332,53.5987,53.1332,53.4541,36570.515740403,0
+VBK.US,D,20060103,000000,53.819,54.44,52.9876,54.3882,153917.3895458,0
+VBK.US,D,20060104,000000,54.44,54.9195,54.3233,54.8178,149772.18268128,0
+VBK.US,D,20060105,000000,54.9643,55.0371,54.751,55.0282,21722.208189141,0
+VBK.US,D,20060106,000000,55.4129,55.7069,55.1109,55.5983,10260.691144809,0
+VBK.US,D,20060109,000000,55.8614,56.3559,55.8266,56.0628,28709.470002164,0
+VBK.US,D,20060110,000000,55.9521,56.4476,55.9153,56.4476,26417.166593297,0
+VBK.US,D,20060111,000000,56.4954,56.5143,56.0528,56.5044,16156.475448489,0
+VBK.US,D,20060112,000000,56.5223,56.5413,56.007,56.1904,21722.208189141,0
+VBK.US,D,20060113,000000,56.2741,56.3021,56.0159,56.1196,10803.420310759,0
+VBK.US,D,20060117,000000,55.9342,55.9342,55.6352,55.8874,43448.429163243,0
+VBK.US,D,20060118,000000,55.3192,55.8534,55.3192,55.8266,27400.298908697,0
+VBK.US,D,20060119,000000,56.0528,56.7975,55.9691,56.6589,71938.199188801,0
+VBK.US,D,20060120,000000,56.6948,56.7775,55.7628,55.7628,14195.226798889,0
+VBK.US,D,20060123,000000,56.007,56.0628,55.6252,55.8964,16375.172228853,0
+VBK.US,D,20060124,000000,56.2283,56.7038,56.2283,56.6589,31656.860555883,0
+VBK.US,D,20060125,000000,56.9091,56.9798,56.3559,56.649,27179.595735852,0
+VBK.US,D,20060126,000000,56.9888,57.4852,56.7506,57.4045,18335.417682212,0
+VBK.US,D,20060127,000000,57.5012,58.1442,57.5012,57.6627,34054.499569971,0
+VBK.US,D,20060130,000000,57.9487,58.1362,57.8949,57.9487,19649.604756879,0
+VBK.US,D,20060131,000000,57.8132,58.2169,57.6627,57.877,20518.372700896,0
+VBK.US,D,20060201,000000,58.0126,58.3724,57.9936,58.1721,30457.037852599,0
+VBK.US,D,20060202,000000,58.2608,58.3436,57.4404,57.7474,53053.029966958,0
+VBK.US,D,20060203,000000,57.7374,57.9487,57.247,57.6069,30564.379850301,0
+VBK.US,D,20060206,000000,57.6627,57.886,57.2919,57.8132,20085.995121368,0
+VBK.US,D,20060207,000000,57.7754,57.9229,56.8702,56.943,20958.775850345,0
+VBK.US,D,20060208,000000,57.0606,57.3777,56.623,57.3098,31874.554140007,0
+VBK.US,D,20060209,000000,57.4145,57.8312,56.3021,57.1175,38313.067609638,0
+VBK.US,D,20060210,000000,56.8433,57.0337,56.2921,56.9709,33294.076819897,0
+VBK.US,D,20060213,000000,56.7038,56.7207,56.1466,56.4376,26417.166593297,0
+VBK.US,D,20060214,000000,56.5223,57.0437,56.1744,56.8233,19869.304733484,0
+VBK.US,D,20060215,000000,56.8433,57.3677,56.7307,57.3677,19214.217588631,0
+VBK.US,D,20060216,000000,57.5889,57.9487,57.4773,57.9139,64842.592181837,0
+VBK.US,D,20060217,000000,57.9847,58.0884,57.6896,57.8481,24017.521186729,0
+VBK.US,D,20060221,000000,58.0794,58.1821,57.4404,57.6717,38862.81914927,0
+VBK.US,D,20060222,000000,57.7754,58.1362,57.5282,58.0126,15608.730301337,0
+VBK.US,D,20060223,000000,57.9399,58.2707,57.7275,57.9936,14736.952768599,0
+VBK.US,D,20060224,000000,57.9049,58.4721,57.867,58.4721,14407.904401812,0
+VBK.US,D,20060227,000000,58.4901,58.822,58.4093,58.6286,81105.406431788,0
+VBK.US,D,20060228,000000,58.5548,58.5548,57.7854,57.7854,31656.860555883,0
+VBK.US,D,20060301,000000,58.2608,58.831,58.0504,58.813,57419.943200567,0
+VBK.US,D,20060302,000000,58.6754,59.0213,58.4901,58.7671,31767.212142305,0
+VBK.US,D,20060303,000000,58.6934,59.2327,58.5728,58.7771,18775.820831661,0
+VBK.US,D,20060306,000000,58.7861,58.7861,57.8949,58.1442,63531.41469589,0
+VBK.US,D,20060307,000000,57.8571,57.8571,57.0985,57.3198,54363.204256665,0
+VBK.US,D,20060308,000000,57.1175,57.4683,56.6589,57.3845,69863.58936406,0
+VBK.US,D,20060309,000000,57.4045,57.7085,56.9988,56.9988,70848.72807194,0
+VBK.US,D,20060310,000000,57.0606,57.6537,56.7128,57.573,18446.772464875,0
+VBK.US,D,20060313,000000,57.9577,58.2359,57.7942,57.8222,29583.253927381,0
+VBK.US,D,20060314,000000,57.573,58.4452,57.573,58.3634,20411.030703194,0
+VBK.US,D,20060315,000000,58.4531,58.9586,58.4173,58.9486,67022.537611801,0
+VBK.US,D,20060316,000000,59.2237,59.3802,58.9326,59.0014,42790.332429669,0
+VBK.US,D,20060317,000000,59.0931,59.1858,58.813,59.0851,37988.032027812,0
+VBK.US,D,20060320,000000,59.0682,59.2975,58.8868,59.141,40392.693415581,0
+VBK.US,D,20060321,000000,59.0303,59.5078,58.4531,58.4531,21502.508212537,0
+VBK.US,D,20060322,000000,58.3634,59.2875,58.3634,59.2327,24340.550376074,0
+VBK.US,D,20060323,000000,59.158,59.4081,58.9935,59.4081,23795.814817643,0
+VBK.US,D,20060324,000000,59.4181,59.763,59.4181,59.7082,27730.350471724,0
+VBK.US,D,20060327,000000,59.7819,59.8537,59.5706,59.772,37003.896516171,0
+VBK.US,D,20060328,000000,59.7819,60.1417,59.446,59.7082,40392.693415581,0
+VBK.US,D,20060329,000000,59.772,60.5136,59.6982,60.5136,37003.896516171,0
+VBK.US,D,20060330,000000,60.6342,60.8844,60.2784,60.3701,40282.341829159,0
+VBK.US,D,20060331,000000,60.5864,60.6811,60.1857,60.6811,37988.032027812,0
+VBK.US,D,20060403,000000,60.6811,60.9492,60.2036,60.2225,37334.951275439,0
+VBK.US,D,20060404,000000,60.2125,60.6521,60.0132,60.6053,15282.691523271,0
+VBK.US,D,20060405,000000,60.6521,60.8844,60.3262,60.8266,67135.898786944,0
+VBK.US,D,20060406,000000,60.7897,60.8744,60.4249,60.7987,59060.1690533,0
+VBK.US,D,20060407,000000,62.6597,62.6597,60.06,60.1857,39842.941875949,0
+VBK.US,D,20060410,000000,60.3342,60.388,59.7261,59.8826,42680.984039487,0
+VBK.US,D,20060411,000000,60.1687,60.1687,58.9406,59.1958,30016.63470315,0
+VBK.US,D,20060412,000000,59.2048,59.5905,59.1131,59.5905,22159.60174987,0
+VBK.US,D,20060413,000000,59.3712,60.0401,59.15,59.9005,14628.607574657,0
+VBK.US,D,20060417,000000,60.0132,60.1159,59.4181,59.9205,21284.814628412,0
+VBK.US,D,20060418,000000,60.2404,61.1944,60.1857,61.1496,19540.256366697,0
+VBK.US,D,20060419,000000,61.4137,61.8603,61.2293,61.8603,27179.595735852,0
+VBK.US,D,20060420,000000,61.8253,61.8603,61.1047,61.5702,25546.3922568,0
+VBK.US,D,20060421,000000,61.7456,61.7706,61.0389,61.2941,42903.693604812,0
+VBK.US,D,20060424,000000,61.2741,61.2741,60.6811,60.9921,20193.33711907,0
+VBK.US,D,20060425,000000,61.0021,61.0189,60.6521,60.7987,12769.684941559,0
+VBK.US,D,20060426,000000,60.7807,61.3938,60.698,60.8844,23795.814817643,0
+VBK.US,D,20060427,000000,60.4677,61.2024,59.9205,60.5504,54907.939815095,0
+VBK.US,D,20060428,000000,60.3601,60.9313,60.3601,60.6521,12553.997749915,0
+VBK.US,D,20060501,000000,61.011,61.1126,60.3342,60.3342,25653.734254501,0
+VBK.US,D,20060502,000000,60.6053,60.8166,60.3521,60.8166,12553.997749915,0
+VBK.US,D,20060503,000000,60.7149,60.9313,60.3701,60.5316,36460.164153981,0
+VBK.US,D,20060504,000000,60.9313,61.3409,60.9024,61.3409,32527.634892381,0
+VBK.US,D,20060505,000000,61.6171,62.0985,61.6171,61.8085,16919.907787284,0
+VBK.US,D,20060508,000000,61.7995,62.0317,61.7158,61.96,28275.086030155,0
+VBK.US,D,20060509,000000,61.8085,62.0716,61.8085,61.96,16591.862616737,0
+VBK.US,D,20060510,000000,61.7068,61.7995,61.2383,61.5423,28053.37966107,0
+VBK.US,D,20060511,000000,61.3858,61.4038,60.2125,60.2694,28929.169978768,0
+VBK.US,D,20060512,000000,59.735,59.735,59.0213,59.0593,67900.33432198,0
+VBK.US,D,20060515,000000,58.4991,58.8678,57.9229,58.6286,83507.058230837,0
+VBK.US,D,20060516,000000,58.5818,58.8958,58.2439,58.3724,30234.328287274,0
+VBK.US,D,20060517,000000,57.867,58.2169,57.3297,57.4045,49012.155511415,0
+VBK.US,D,20060518,000000,57.867,57.9847,56.6788,56.6788,23251.079259212,0
+VBK.US,D,20060519,000000,56.962,57.3577,56.2193,57.2012,33076.383235772,0
+VBK.US,D,20060522,000000,56.6061,56.7406,55.6521,56.4954,85148.287279811,0
+VBK.US,D,20060523,000000,57.0148,57.4932,56.3021,56.31,27512.6568876,0
+VBK.US,D,20060524,000000,55.9871,56.4576,54.751,55.9342,25869.421446145,0
+VBK.US,D,20060525,000000,56.2453,57.0805,56.2453,57.0805,12116.604189187,0
+VBK.US,D,20060526,000000,57.3577,57.565,57.1822,57.5012,34709.586714824,0
+VBK.US,D,20060530,000000,57.3009,57.3009,56.0349,56.0349,376499.54894863,0
+VBK.US,D,20060531,000000,56.4296,57.0247,56.3369,57.0247,18555.117658816,0
+VBK.US,D,20060601,000000,57.0905,58.1721,57.0337,58.1721,21284.814628412,0
+VBK.US,D,20060602,000000,58.5638,58.5638,57.886,58.1362,35149.989864275,0
+VBK.US,D,20060605,000000,58.2169,58.2169,56.4376,56.5223,20741.082266222,0
+VBK.US,D,20060606,000000,56.5891,56.6688,55.4408,56.1286,647110.73154747,0
+VBK.US,D,20060607,000000,56.1744,56.7406,55.5255,55.5255,39950.283873651,0
+VBK.US,D,20060608,000000,55.1199,55.3192,53.5369,55.1298,133724.05242674,0
+VBK.US,D,20060609,000000,55.4597,55.8614,54.751,54.8357,33402.422013838,0
+VBK.US,D,20060612,000000,54.8825,54.8825,53.1929,53.2299,43229.732382878,0
+VBK.US,D,20060613,000000,53.0424,53.8459,52.0975,52.1613,546796.12350825,0
+VBK.US,D,20060614,000000,52.1165,52.9309,52.0138,52.7005,28165.737639972,0
+VBK.US,D,20060615,000000,53.1501,54.8078,53.1501,54.751,33514.779992742,0
+VBK.US,D,20060616,000000,54.5985,54.5985,53.9166,54.2058,9606.6071961953,0
+VBK.US,D,20060619,000000,54.3782,54.3782,53.1062,53.1242,22924.037284906,0
+VBK.US,D,20060620,000000,53.3026,53.5887,52.877,52.9497,13863.168843381,0
+VBK.US,D,20060621,000000,52.8132,54.3045,52.7205,54.0283,18886.172418084,0
+VBK.US,D,20060622,000000,53.8648,53.9256,53.4901,53.8459,11789.562214879,0
+VBK.US,D,20060623,000000,53.7473,54.4878,53.5179,54.2496,29471.899144719,0
+VBK.US,D,20060626,000000,54.6175,54.732,54.3981,54.732,18994.517612026,0
+VBK.US,D,20060627,000000,54.6782,54.9284,53.7273,53.8011,8951.5200513419,0
+VBK.US,D,20060628,000000,53.819,53.8798,53.2767,53.8798,11132.468677546,0
+VBK.US,D,20060629,000000,54.3313,55.9871,54.3313,55.9871,52509.297604767,0
+VBK.US,D,20060630,000000,56.2921,56.4855,55.8166,56.31,73028.673501904,0
+VBK.US,D,20060703,000000,56.3559,56.9091,56.319,56.9091,15608.730301337,0
+VBK.US,D,20060705,000000,56.4675,56.623,55.7169,56.0449,44321.209892221,0
+VBK.US,D,20060706,000000,56.4296,56.4476,55.8446,56.0917,16156.475448489,0
+VBK.US,D,20060707,000000,55.5794,56.0528,55.1477,55.1477,16701.21100692,0
+VBK.US,D,20060710,000000,55.2932,55.5624,54.6782,54.8657,84489.187349996,0
+VBK.US,D,20060711,000000,54.5596,55.2684,54.2058,55.1946,77616.289908357,0
+VBK.US,D,20060712,000000,55.1298,55.2932,54.3233,54.3233,489262.81913254,0
+VBK.US,D,20060713,000000,53.7921,53.9994,53.0504,53.1401,69643.889387454,0
+VBK.US,D,20060714,000000,53.0156,53.1401,52.0775,52.6457,83290.367842953,0
+VBK.US,D,20060717,000000,52.4992,52.8062,52.1792,52.243,12661.339747617,0
+VBK.US,D,20060718,000000,52.3537,52.6457,51.4914,52.271,37113.244906354,0
+VBK.US,D,20060719,000000,52.271,54.0283,52.271,53.9077,52397.942822105,0
+VBK.US,D,20060720,000000,54.0931,54.1589,52.3148,52.3148,35584.373836283,0
+VBK.US,D,20060721,000000,51.9948,51.9948,51.1634,51.4366,23360.427649394,0
+VBK.US,D,20060724,000000,52.0606,52.7764,51.9848,52.7205,23141.730869031,0
+VBK.US,D,20060725,000000,52.8312,53.4801,52.7005,53.0504,74665.889765917,0
+VBK.US,D,20060726,000000,52.8312,53.3594,52.3717,53.0325,64951.94057202,0
+VBK.US,D,20060727,000000,53.5269,53.5269,52.3717,52.3717,25546.3922568,0
+VBK.US,D,20060728,000000,52.6367,53.4262,52.6297,53.3884,46501.155322184,0
+VBK.US,D,20060731,000000,53.2767,53.6286,53.1062,53.6186,16481.511030314,0
+VBK.US,D,20060801,000000,53.0594,53.184,52.5281,52.7205,35475.0254461,0
+VBK.US,D,20060802,000000,53.3026,53.5887,53.0156,53.3594,40609.383803465,0
+VBK.US,D,20060803,000000,52.6836,53.9077,52.6836,53.7741,16812.565789582,0
+VBK.US,D,20060804,000000,54.5257,54.5795,53.0076,53.4173,42790.332429669,0
+VBK.US,D,20060807,000000,53.0884,53.1929,52.7962,52.9976,9932.6459742616,0
+VBK.US,D,20060808,000000,53.1591,53.3026,52.2899,52.4623,349535.64040443,0
+VBK.US,D,20060809,000000,53.0076,53.0076,51.8852,51.8852,29363.553950776,0
+VBK.US,D,20060810,000000,51.639,52.546,51.5662,52.3915,26963.908544208,0
+VBK.US,D,20060811,000000,52.0975,52.1363,51.7306,51.922,21830.553383084,0
+VBK.US,D,20060814,000000,52.1792,52.555,51.8503,51.958,53053.029966958,0
+VBK.US,D,20060815,000000,52.9149,53.1929,52.5839,53.1741,44974.290644594,0
+VBK.US,D,20060816,000000,53.4541,54.1868,53.4342,54.1589,23471.782432057,0
+VBK.US,D,20060817,000000,53.9994,54.6443,53.9994,54.3134,63964.795471659,0
+VBK.US,D,20060818,000000,54.417,54.4778,53.7571,54.3882,86567.809959699,0
+VBK.US,D,20060821,000000,54.0473,54.0473,53.6555,53.8459,25869.421446145,0
+VBK.US,D,20060822,000000,53.809,54.1968,53.7083,54.0183,26307.818203115,0
+VBK.US,D,20060823,000000,54.0652,54.2775,53.1401,53.3416,48683.107144629,0
+VBK.US,D,20060824,000000,53.6086,53.6086,52.9229,53.3226,22924.037284906,0
+VBK.US,D,20060825,000000,53.2399,53.6744,53.1501,53.4073,15717.075495279,0
+VBK.US,D,20060828,000000,53.4173,53.9715,53.3226,53.8289,22050.253359688,0
+VBK.US,D,20060829,000000,54.0083,54.45,53.5469,54.45,20518.372700896,0
+VBK.US,D,20060830,000000,54.5885,54.8257,54.2955,54.751,14846.301158781,0
+VBK.US,D,20060831,000000,54.9284,55.0002,54.732,54.741,17683.340126079,0
+VBK.US,D,20060901,000000,55.1109,55.1477,54.6533,54.9733,40282.341829159,0
+VBK.US,D,20060905,000000,55.064,55.4408,54.8557,55.4229,39732.590289527,0
+VBK.US,D,20060906,000000,54.9544,54.9544,54.1688,54.1688,25979.773032568,0
+VBK.US,D,20060907,000000,53.8728,54.3503,53.5538,53.7921,37334.951275439,0
+VBK.US,D,20060908,000000,53.8888,54.0083,53.7921,53.8459,17903.040102684,0
+VBK.US,D,20060911,000000,53.6186,54.1031,53.1501,53.7741,37551.641663323,0
+VBK.US,D,20060912,000000,53.9166,55.1019,53.9166,54.9544,16266.827034911,0
+VBK.US,D,20060913,000000,55.3471,55.5704,55.1387,55.5156,14628.607574657,0
+VBK.US,D,20060914,000000,55.376,55.376,55.0192,55.2025,8733.8264672176,0
+VBK.US,D,20060915,000000,55.6162,55.6162,55.0192,55.3032,19976.646731186,0
+VBK.US,D,20060918,000000,55.1767,55.7628,55.1767,55.386,12769.684941559,0
+VBK.US,D,20060919,000000,55.5624,55.5624,54.4081,55.0919,42031.916072075,0
+VBK.US,D,20060920,000000,55.5704,55.9971,55.5156,55.7069,24017.521186729,0
+VBK.US,D,20060921,000000,55.8446,55.9871,55.074,55.2684,30457.037852599,0
+VBK.US,D,20060922,000000,54.9354,54.9354,54.2675,54.5985,29583.253927381,0
+VBK.US,D,20060925,000000,54.7152,55.1946,54.15,55.1477,7204.9553971464,0
+VBK.US,D,20060926,000000,55.0192,55.4777,55.0192,55.3571,11568.859042034,0
+VBK.US,D,20060927,000000,55.4029,55.7707,55.4029,55.6621,13315.42369623,0
+VBK.US,D,20060928,000000,55.8446,55.8446,55.3381,55.5884,15608.730301337,0
+VBK.US,D,20060929,000000,55.6521,55.7628,55.2195,55.2195,22816.695287204,0
+VBK.US,D,20061002,000000,55.2025,55.2932,54.4968,54.6882,13539.136457795,0
+VBK.US,D,20061003,000000,54.5596,54.8357,54.113,54.3882,17246.94976159,0
+VBK.US,D,20061004,000000,54.3503,55.6162,54.3503,55.6162,37879.686833869,0
+VBK.US,D,20061005,000000,55.7069,56.5313,55.7069,56.4855,14520.262380716,0
+VBK.US,D,20061006,000000,56.3838,56.5044,55.8534,56.2283,17031.262569947,0
+VBK.US,D,20061009,000000,56.1466,56.7406,56.0628,56.615,30346.686266177,0
+VBK.US,D,20061010,000000,56.623,56.952,56.5223,56.8233,17137.601371408,0
+VBK.US,D,20061011,000000,56.5891,56.9171,56.1376,56.4954,35038.635081612,0
+VBK.US,D,20061012,000000,56.7506,57.6169,56.7506,57.6169,21940.904969506,0
+VBK.US,D,20061013,000000,57.6717,58.1182,57.6169,58.0415,29583.253927381,0
+VBK.US,D,20061016,000000,58.1821,58.6934,58.1821,58.6934,12883.046116702,0
+VBK.US,D,20061017,000000,58.3894,58.3894,57.7754,58.2518,22816.695287204,0
+VBK.US,D,20061018,000000,58.7572,58.7572,57.886,58.0325,18120.733686808,0
+VBK.US,D,20061019,000000,58.0126,58.4093,57.9487,58.3894,36243.473766097,0
+VBK.US,D,20061020,000000,58.3894,58.3894,57.7564,57.8481,41046.777364194,0
+VBK.US,D,20061023,000000,57.6717,58.2897,57.6069,58.0794,27512.6568876,0
+VBK.US,D,20061024,000000,57.8042,58.2089,57.8042,58.1182,52725.987992652,0
+VBK.US,D,20061025,000000,58.1821,58.6286,58.1541,58.6017,32967.034845589,0
+VBK.US,D,20061026,000000,58.9127,59.15,58.3724,59.15,14846.301158781,0
+VBK.US,D,20061027,000000,58.9935,59.1958,58.4901,58.4901,11568.859042034,0
+VBK.US,D,20061030,000000,58.2608,58.7103,57.9487,58.509,21397.172607315,0
+VBK.US,D,20061031,000000,58.7393,59.465,58.0594,58.3176,34604.251109603,0
+VBK.US,D,20061101,000000,58.6386,58.6386,57.2919,57.3845,18120.733686808,0
+VBK.US,D,20061102,000000,57.0148,57.4683,56.9988,57.275,39842.941875949,0
+VBK.US,D,20061103,000000,57.4045,57.6807,57.1922,57.581,32967.034845589,0
+VBK.US,D,20061106,000000,57.9229,58.5449,57.8042,58.4352,27944.031270888,0
+VBK.US,D,20061107,000000,58.3534,59.122,58.3534,58.6655,47810.326415651,0
+VBK.US,D,20061108,000000,58.3176,59.0752,58.3176,58.9326,41808.20331051,0
+VBK.US,D,20061109,000000,59.15,59.15,58.2897,58.3804,19869.304733484,0
+VBK.US,D,20061110,000000,58.4173,58.7861,58.3176,58.7861,41593.519315106,0
+VBK.US,D,20061113,000000,58.7861,59.0493,58.7861,58.9486,27288.944126034,0
+VBK.US,D,20061114,000000,59.15,59.7989,58.7671,59.7989,50213.98460718,0
+VBK.US,D,20061115,000000,59.8537,60.5764,59.8537,60.3342,50213.98460718,0
+VBK.US,D,20061116,000000,60.6342,60.6342,60.1417,60.1956,24450.901962496,0
+VBK.US,D,20061117,000000,60.06,60.0989,59.6982,60.0989,30123.976700852,0
+VBK.US,D,20061120,000000,60.0312,60.3262,59.9464,60.2125,29037.515172711,0
+VBK.US,D,20061121,000000,60.388,60.4059,60.0401,60.4059,18775.820831661,0
+VBK.US,D,20061122,000000,60.4956,60.5764,60.2594,60.5674,15177.355918049,0
+VBK.US,D,20061124,000000,60.2504,60.6342,60.1687,60.4677,14736.952768599,0
+VBK.US,D,20061127,000000,60.2225,60.2225,58.9935,59.0593,50652.38136415,0
+VBK.US,D,20061128,000000,58.813,59.2506,58.6565,59.1031,91148.403992472,0
+VBK.US,D,20061129,000000,59.5626,59.9663,59.4799,59.8826,30564.379850301,0
+VBK.US,D,20061130,000000,59.8925,60.4159,59.745,60.0889,42355.948457661,0
+VBK.US,D,20061201,000000,60.06,60.1787,59.2875,59.7989,40937.428974012,0
+VBK.US,D,20061204,000000,60.0889,61.0489,60.0889,61.0189,53597.765525389,0
+VBK.US,D,20061205,000000,61.1944,61.332,60.9123,61.2293,108291.02134508,0
+VBK.US,D,20061206,000000,61.1316,61.3599,60.8266,61.1496,40719.735389888,0
+VBK.US,D,20061207,000000,61.2203,61.3778,60.8844,61.0489,42790.332429669,0
+VBK.US,D,20061208,000000,60.7718,61.2563,60.6242,61.0858,75209.622128108,0
+VBK.US,D,20061211,000000,61.0858,61.1944,60.7897,60.9024,26856.566546506,0
+VBK.US,D,20061212,000000,60.9841,60.9841,60.1159,60.4677,13430.791263854,0
+VBK.US,D,20061213,000000,60.8744,60.8744,60.3262,60.5056,40060.635460074,0
+VBK.US,D,20061214,000000,60.6432,61.1695,60.6432,60.9024,19214.217588631,0
+VBK.US,D,20061215,000000,61.0289,61.1316,60.6881,60.7439,28053.37966107,0
+VBK.US,D,20061218,000000,60.8076,60.9313,59.8078,59.9663,37551.641663323,0
+VBK.US,D,20061219,000000,59.5805,60.1069,59.3243,59.9932,37551.641663323,0
+VBK.US,D,20061220,000000,60.0132,60.4857,60.0132,60.1956,23795.814817643,0
+VBK.US,D,20061221,000000,60.2884,60.4508,59.6553,59.8457,88533.07139426,0
+VBK.US,D,20061222,000000,59.5078,59.6822,59.3243,59.428,51743.858873491,0
+VBK.US,D,20061226,000000,59.2975,59.7909,59.2975,59.7819,16156.475448489,0
+VBK.US,D,20061227,000000,60.05,60.4249,60.0132,60.4249,112219.53782172,0
+VBK.US,D,20061228,000000,60.2404,60.4757,60.1249,60.2404,61133.775681802,0
+VBK.US,D,20061229,000000,60.0312,60.2982,59.6463,59.735,57851.317583855,0
+VBK.US,D,20070103,000000,60.2404,60.2594,58.9845,59.6463,78159.019074308,0
+VBK.US,D,20070104,000000,59.5078,60.0132,59.0931,59.9295,28165.737639972,0
+VBK.US,D,20070105,000000,59.6005,59.6005,58.8399,59.0682,39842.941875949,0
+VBK.US,D,20070108,000000,59.2327,59.465,58.9127,59.2975,41917.551700692,0
+VBK.US,D,20070109,000000,59.465,59.465,58.7473,59.428,52179.24604174,0
+VBK.US,D,20070110,000000,59.158,59.5905,59.0303,59.4888,24560.250352678,0
+VBK.US,D,20070111,000000,59.763,60.4249,59.7261,60.2404,54800.597817394,0
+VBK.US,D,20070112,000000,60.2125,60.8456,60.2036,60.8456,27071.25054191,0
+VBK.US,D,20070116,000000,61.1047,61.1316,60.5056,60.5584,122480.22896653,0
+VBK.US,D,20070117,000000,60.4329,60.8266,60.4249,60.4677,30783.076630666,0
+VBK.US,D,20070118,000000,60.38,60.38,59.5626,59.6733,12988.381721924,0
+VBK.US,D,20070119,000000,59.465,60.1687,59.465,60.1687,25435.037474137,0
+VBK.US,D,20070122,000000,60.1687,60.1687,59.5078,59.5905,26963.908544208,0
+VBK.US,D,20070123,000000,59.5168,60.5415,59.5168,60.3162,35693.722226465,0
+VBK.US,D,20070124,000000,60.4249,60.9751,60.4249,60.9591,50435.690976266,0
+VBK.US,D,20070125,000000,61.011,61.011,60.1417,60.2594,36894.548125989,0
+VBK.US,D,20070126,000000,60.4677,60.5954,59.9005,60.4508,64951.94057202,0
+VBK.US,D,20070129,000000,60.4249,60.9492,60.4249,60.7618,29037.515172711,0
+VBK.US,D,20070130,000000,60.9751,61.1854,60.7339,61.1316,22595.992114359,0
+VBK.US,D,20070131,000000,61.0948,61.627,60.8266,61.322,32204.605703034,0
+VBK.US,D,20070201,000000,61.6788,62.0148,61.5233,62.0148,39625.248291825,0
+VBK.US,D,20070202,000000,62.256,62.256,61.8882,62.1075,25110.001892311,0
+VBK.US,D,20070205,000000,62.1075,62.1165,61.8882,61.9789,35693.722226465,0
+VBK.US,D,20070206,000000,62.0238,62.1812,61.7546,62.1543,37768.332051208,0
+VBK.US,D,20070207,000000,62.3298,62.568,62.1613,62.5312,33187.738018434,0
+VBK.US,D,20070208,000000,62.586,62.6697,62.256,62.6149,70957.073265882,0
+VBK.US,D,20070209,000000,62.6417,62.6877,61.7905,62.1255,25326.692280195,0
+VBK.US,D,20070212,000000,62.1613,62.1613,61.5513,61.8175,65326.132769616,0
+VBK.US,D,20070213,000000,62.256,62.2859,61.8982,62.2859,20085.995121368,0
+VBK.US,D,20070214,000000,62.3856,62.7874,62.256,62.6229,25843.3383439,0
+VBK.US,D,20070215,000000,62.6049,62.9617,62.4205,62.8412,134158.43639875,0
+VBK.US,D,20070216,000000,62.7405,63.0724,62.5222,63.0455,32967.034845589,0
+VBK.US,D,20070220,000000,63.0266,63.7034,62.7036,63.6116,23360.427649394,0
+VBK.US,D,20070221,000000,63.4781,63.9236,63.4093,63.841,57851.317583855,0
+VBK.US,D,20070222,000000,64.0802,64.1878,63.6765,64.134,42137.251677296,0
+VBK.US,D,20070223,000000,64.134,64.161,63.7661,64.0533,28709.470002164,0
+VBK.US,D,20070226,000000,64.3653,64.3653,63.5359,63.7661,84363.787819971,0
+VBK.US,D,20070227,000000,62.6697,62.8491,61.0948,61.0948,75541.680083616,0
+VBK.US,D,20070228,000000,61.3938,61.8882,60.7807,61.5333,78705.76102522,0
+VBK.US,D,20070301,000000,60.4249,61.7706,59.9205,61.4137,95630.684793704,0
+VBK.US,D,20070302,000000,61.0489,61.1695,60.1069,60.1069,29363.553950776,0
+VBK.US,D,20070305,000000,59.3523,60.2594,59.2148,59.2327,40502.041805763,0
+VBK.US,D,20070306,000000,59.8737,60.6521,59.8737,60.4757,15068.007527867,0
+VBK.US,D,20070307,000000,60.4757,60.8456,60.3342,60.4677,42903.693604812,0
+VBK.US,D,20070308,000000,60.9313,61.2941,60.7897,60.8744,47921.681198313,0
+VBK.US,D,20070309,000000,61.4496,61.4496,60.8456,61.2563,39516.903097883,0
+VBK.US,D,20070312,000000,61.2024,61.5702,61.0778,61.4586,17137.601371408,0
+VBK.US,D,20070313,000000,61.1944,61.312,60.1487,60.1956,26307.818203115,0
+VBK.US,D,20070314,000000,60.1687,60.6342,59.5078,60.5056,66588.153639793,0
+VBK.US,D,20070315,000000,60.6621,61.0389,60.6621,61.0389,14407.904401812,0
+VBK.US,D,20070316,000000,60.9591,61.1595,60.5236,60.7439,59384.201438887,0
+VBK.US,D,20070319,000000,61.1416,61.5333,61.1416,61.3409,16156.475448489,0
+VBK.US,D,20070320,000000,61.3599,61.8503,61.3409,61.8333,27616.989296581,0
+VBK.US,D,20070321,000000,62.0148,62.9449,61.8603,62.878,23033.385675088,0
+VBK.US,D,20070322,000000,63.0634,63.1003,62.7784,63.0904,23908.172796546,0
+VBK.US,D,20070323,000000,63.0904,63.2807,63.0455,63.1831,22924.037284906,0
+VBK.US,D,20070326,000000,63.3634,63.4193,62.7135,63.2299,35806.080205367,0
+VBK.US,D,20070327,000000,63.1292,63.1292,62.7405,62.9807,18120.733686808,0
+VBK.US,D,20070328,000000,62.568,62.7684,62.1543,62.5401,31442.176560479,0
+VBK.US,D,20070329,000000,63.0634,63.0634,62.0617,62.6149,24998.647109648,0
+VBK.US,D,20070330,000000,62.7405,62.9976,62.3677,62.6966,66697.502029976,0
+VBK.US,D,20070402,000000,62.9059,62.9976,62.6507,62.9976,17903.040102684,0
+VBK.US,D,20070403,000000,63.3086,63.7393,63.2997,63.6416,40169.983850256,0
+VBK.US,D,20070404,000000,63.5738,63.7034,63.3456,63.6765,33187.738018434,0
+VBK.US,D,20070405,000000,63.6566,64.0443,63.6566,63.9695,24998.647109648,0
+VBK.US,D,20070409,000000,64.0064,64.161,63.7761,63.9975,41370.80974978,0
+VBK.US,D,20070410,000000,63.9875,64.3095,63.9875,64.1709,21066.117848047,0
+VBK.US,D,20070411,000000,64.2915,64.2915,63.7133,63.9396,40827.07738759,0
+VBK.US,D,20070412,000000,63.841,64.4819,63.6854,64.4819,33839.815574567,0
+VBK.US,D,20070413,000000,64.5357,64.8218,64.2526,64.8218,76742.50598314,0
+VBK.US,D,20070416,000000,65.2156,65.5914,65.1607,65.5914,48141.381174919,0
+VBK.US,D,20070417,000000,65.7279,65.7279,65.2444,65.4079,59495.556221549,0
+VBK.US,D,20070418,000000,65.2524,65.2982,64.9155,65.1059,66476.79885713,0
+VBK.US,D,20070419,000000,64.6195,65.088,64.4022,64.7282,25216.340693772,0
+VBK.US,D,20070420,000000,65.1507,65.388,65.0112,65.388,17683.340126079,0
+VBK.US,D,20070423,000000,65.388,65.5914,65.2982,65.5366,40502.041805763,0
+VBK.US,D,20070424,000000,65.5724,65.5724,64.9155,65.4359,36243.473766097,0
+VBK.US,D,20070425,000000,65.7548,66.0499,65.388,65.8166,36132.118983434,0
+VBK.US,D,20070426,000000,65.8824,66.2213,65.6561,66.1306,22379.301726475,0
+VBK.US,D,20070427,000000,65.9213,66.2313,65.8644,66.013,20958.775850345,0
+VBK.US,D,20070430,000000,66.0778,66.0778,64.9155,64.9155,25110.001892311,0
+VBK.US,D,20070501,000000,64.9932,65.059,64.3922,64.8797,21502.508212537,0
+VBK.US,D,20070502,000000,64.8029,66.1396,64.8029,65.9393,196495.04437255,0
+VBK.US,D,20070503,000000,65.9482,66.1496,65.7827,66.013,12335.30096955,0
+VBK.US,D,20070504,000000,66.2024,66.3888,65.9671,66.3888,26747.218156324,0
+VBK.US,D,20070507,000000,66.3698,66.3698,66.1496,66.2213,20193.33711907,0
+VBK.US,D,20070508,000000,65.8644,66.2493,65.4449,66.2493,32095.257312852,0
+VBK.US,D,20070509,000000,65.9572,66.8105,65.8824,66.6788,24780.953525523,0
+VBK.US,D,20070510,000000,66.2691,66.3151,65.4259,65.4259,17903.040102684,0
+VBK.US,D,20070511,000000,65.8824,66.2871,65.7279,66.2871,22159.60174987,0
+VBK.US,D,20070514,000000,66.2593,66.4406,65.7279,65.8546,20958.775850345,0
+VBK.US,D,20070515,000000,65.7179,66.1854,65.2524,65.3611,37768.332051208,0
+VBK.US,D,20070516,000000,65.4897,65.7279,64.9932,65.7279,30346.686266177,0
+VBK.US,D,20070517,000000,65.5624,65.8546,65.3979,65.5624,37768.332051208,0
+VBK.US,D,20070518,000000,65.6482,66.5413,65.6482,66.4118,14407.904401812,0
+VBK.US,D,20070521,000000,66.4496,67.4783,66.3958,67.2112,42255.628833641,0
+VBK.US,D,20070522,000000,67.2112,67.6966,67.2112,67.6169,13646.478455497,0
+VBK.US,D,20070523,000000,67.7325,68.0904,67.3837,67.3837,36350.815763799,0
+VBK.US,D,20070524,000000,67.4584,67.6607,66.1854,66.3151,90824.371606886,0
+VBK.US,D,20070525,000000,66.6958,66.966,66.625,66.966,26522.502198519,0
+VBK.US,D,20070529,000000,67.2212,67.3926,67.0028,67.274,15392.039913453,0
+VBK.US,D,20070530,000000,66.956,67.8801,66.7636,67.8801,23033.385675088,0
+VBK.US,D,20070531,000000,68.0544,68.3566,68.0176,68.2489,25653.734254501,0
+VBK.US,D,20070601,000000,68.5968,68.9716,68.5041,68.7423,24887.292326986,0
+VBK.US,D,20070604,000000,68.6326,68.9716,68.4851,68.9436,49230.85229178,0
+VBK.US,D,20070605,000000,68.7603,68.8171,68.2838,68.6426,40609.383803465,0
+VBK.US,D,20070606,000000,68.1462,68.1831,67.5062,67.8521,40937.428974012,0
+VBK.US,D,20070607,000000,67.7146,67.7235,66.5134,66.5223,504107.11389885,0
+VBK.US,D,20070608,000000,66.3958,67.2929,66.2593,67.256,44428.551889923,0
+VBK.US,D,20070611,000000,67.1225,67.5242,66.9112,67.1225,32640.996067524,0
+VBK.US,D,20070612,000000,66.8763,67.1653,66.333,66.3698,119206.79963474,0
+VBK.US,D,20070613,000000,66.7536,67.3837,66.5413,67.3109,39950.283873651,0
+VBK.US,D,20070614,000000,67.5062,67.9637,67.5062,67.7983,60368.336950527,0
+VBK.US,D,20070615,000000,68.6865,68.7124,68.3744,68.5878,70737.373289277,0
+VBK.US,D,20070618,000000,68.6944,68.6944,68.1551,68.5319,43229.732382878,0
+VBK.US,D,20070619,000000,68.3017,68.7971,68.1173,68.6695,54583.90742951,0
+VBK.US,D,20070620,000000,68.8718,68.8718,67.7704,67.7704,30123.976700852,0
+VBK.US,D,20070621,000000,67.5152,68.2668,67.2929,68.2668,29909.292705448,0
+VBK.US,D,20070622,000000,67.89,68.1372,67.3467,67.5989,80342.977289233,0
+VBK.US,D,20070625,000000,67.6169,67.9637,66.947,67.1045,67461.937565011,0
+VBK.US,D,20070626,000000,67.6079,67.6079,66.7915,66.8942,38862.81914927,0
+VBK.US,D,20070627,000000,66.4865,67.9279,66.3958,67.899,41370.80974978,0
+VBK.US,D,20070628,000000,68.2838,68.3386,67.9189,67.9637,28165.737639972,0
+VBK.US,D,20070629,000000,68.3116,68.4761,67.589,67.9279,49012.155511415,0
+VBK.US,D,20070702,000000,68.2668,68.6596,68.1921,68.5968,34166.857548874,0
+VBK.US,D,20070703,000000,68.7513,69.0343,68.7323,68.9795,12441.639771012,0
+VBK.US,D,20070705,000000,68.9885,69.1838,68.6695,69.155,31549.518558181,0
+VBK.US,D,20070706,000000,69.1739,69.5567,68.9536,69.455,80888.716043904,0
+VBK.US,D,20070709,000000,69.5945,69.6863,69.2497,69.5945,177714.20755969,0
+VBK.US,D,20070710,000000,69.2198,69.2198,68.4851,68.513,28275.086030155,0
+VBK.US,D,20070711,000000,68.4403,68.9885,68.3286,68.9885,35916.43179179,0
+VBK.US,D,20070712,000000,69.3533,69.8877,69.3353,69.8787,34822.947889967,0
+VBK.US,D,20070713,000000,69.8049,70.1339,69.741,69.9952,37671.022015908,0
+VBK.US,D,20070716,000000,69.9255,70.079,69.455,69.5855,48576.768343167,0
+VBK.US,D,20070717,000000,69.8417,70.0521,69.6145,69.6145,27730.350471724,0
+VBK.US,D,20070718,000000,69.0703,69.4839,68.7603,69.464,38862.81914927,0
+VBK.US,D,20070719,000000,70.0432,70.0432,69.8049,70.0052,26307.818203115,0
+VBK.US,D,20070720,000000,69.8976,69.8976,68.5698,68.9188,116693.79305304,0
+VBK.US,D,20070723,000000,69.2835,69.437,68.8998,68.8998,32313.954093217,0
+VBK.US,D,20070724,000000,68.2748,68.2748,67.1125,67.2929,129793.52955762,0
+VBK.US,D,20070725,000000,67.899,67.9449,66.645,67.1922,57526.282002028,0
+VBK.US,D,20070726,000000,66.2961,66.5713,64.8597,65.6931,167784.57117415,0
+VBK.US,D,20070727,000000,65.4449,66.1675,64.5258,64.5258,70737.373289277,0
+VBK.US,D,20070730,000000,64.8866,65.7079,64.456,65.4359,116366.75107873,0
+VBK.US,D,20070731,000000,66.1576,66.3529,64.6285,64.6285,81435.457994815,0
+VBK.US,D,20070801,000000,64.738,65.1787,63.9058,64.8218,79116.068287463,0
+VBK.US,D,20070802,000000,64.8965,65.5366,64.6842,65.5266,617634.81961779,0
+VBK.US,D,20070803,000000,65.378,65.378,63.2807,63.3086,28599.118415741,0
+VBK.US,D,20070806,000000,63.9138,64.125,62.4474,63.8599,221053.28833275,0
+VBK.US,D,20070807,000000,63.7223,65.1059,63.6027,64.8407,44974.290644594,0
+VBK.US,D,20070808,000000,65.4807,66.975,65.4807,66.4586,64842.592181837,0
+VBK.US,D,20070809,000000,65.2444,66.2213,65.0312,65.0401,88311.365025174,0
+VBK.US,D,20070810,000000,64.0613,65.8446,63.6566,65.2255,46395.819716963,0
+VBK.US,D,20070813,000000,66.2213,66.2213,64.738,64.776,38096.377221754,0
+VBK.US,D,20070814,000000,65.088,65.088,63.5359,63.5359,109053.45048763,0
+VBK.US,D,20070815,000000,63.5359,64.2337,62.2272,62.3377,534896.20970694,0
+VBK.US,D,20070816,000000,61.7905,62.6697,60.2784,62.6697,124881.88076558,0
+VBK.US,D,20070817,000000,64.3753,65.0112,62.9617,63.8888,121715.79343149,0
+VBK.US,D,20070820,000000,64.3015,64.5258,63.6116,64.1878,89842.242487726,0
+VBK.US,D,20070821,000000,64.3842,64.6653,64.0253,64.3264,85801.368032184,0
+VBK.US,D,20070822,000000,65.1249,65.4259,64.8218,65.2982,80451.322483175,0
+VBK.US,D,20070823,000000,65.7369,65.7369,64.5457,64.758,244850.10634664,0
+VBK.US,D,20070824,000000,64.8308,65.7369,64.738,65.6482,69863.58936406,0
+VBK.US,D,20070827,000000,65.5176,65.6013,65.0112,65.059,39407.5547077,0
+VBK.US,D,20070828,000000,64.6285,64.6285,63.3366,63.3366,39188.857927336,0
+VBK.US,D,20070829,000000,63.9138,64.8597,63.7661,64.8597,51197.11692258,0
+VBK.US,D,20070830,000000,64.2058,65.2066,64.125,64.758,48467.419952985,0
+VBK.US,D,20070831,000000,65.4897,65.8644,65.078,65.5914,39625.248291825,0
+VBK.US,D,20070904,000000,65.5624,66.8105,65.4807,66.4316,52509.297604767,0
+VBK.US,D,20070905,000000,65.9671,66.1496,65.6392,65.8644,39407.5547077,0
+VBK.US,D,20070906,000000,66.1854,66.3529,65.5534,66.1126,46395.819716963,0
+VBK.US,D,20070907,000000,64.9155,65.2345,64.5746,64.8597,51523.155700646,0
+VBK.US,D,20070910,000000,65.2914,65.3452,63.6116,64.2716,61022.42089914,0
+VBK.US,D,20070911,000000,64.9315,65.3979,64.6842,65.2614,56219.117301042,0
+VBK.US,D,20070912,000000,65.3082,65.701,65.1249,65.1966,33623.125186683,0
+VBK.US,D,20070913,000000,65.4807,65.9572,65.088,65.5534,46281.45534558,0
+VBK.US,D,20070914,000000,64.8218,65.7469,64.8218,65.701,114403.49603664,0
+VBK.US,D,20070917,000000,65.7179,65.7548,65.1059,65.2066,65715.372910815,0
+VBK.US,D,20070918,000000,65.5445,67.3198,65.1417,67.247,88096.68102977,0
+VBK.US,D,20070919,000000,68.1173,68.4851,67.6169,67.9897,71284.115240189,0
+VBK.US,D,20070920,000000,67.9538,67.9897,67.1325,67.4863,97260.878684036,0
+VBK.US,D,20070921,000000,67.6607,68.0904,67.6607,67.7894,113965.09927967,0
+VBK.US,D,20070924,000000,67.8711,67.9538,67.1325,67.247,128370.997289,0
+VBK.US,D,20070925,000000,66.8573,67.4684,66.7158,67.4025,37988.032027812,0
+VBK.US,D,20070926,000000,67.7146,67.9897,67.4395,67.8711,109491.84724461,0
+VBK.US,D,20070927,000000,68.0276,68.3017,67.899,68.2578,40392.693415581,0
+VBK.US,D,20070928,000000,68.2578,68.4592,67.7056,67.8621,65821.711712276,0
+VBK.US,D,20071001,000000,67.9827,69.2108,67.9449,69.1181,146276.04378417,0
+VBK.US,D,20071002,000000,69.2497,69.6583,69.165,69.5945,35584.373836283,0
+VBK.US,D,20071003,000000,69.3623,69.7322,69.0055,69.3005,50213.98460718,0
+VBK.US,D,20071004,000000,69.4291,69.5298,69.0433,69.5008,85689.01005328,0
+VBK.US,D,20071005,000000,70.2894,70.9741,69.9075,70.7219,69098.150632784,0
+VBK.US,D,20071008,000000,70.5944,70.8864,70.2325,70.4837,40719.735389888,0
+VBK.US,D,20071009,000000,70.8216,71.0858,70.3711,71.0469,46612.510104847,0
+VBK.US,D,20071010,000000,71.0111,71.2513,70.6193,71.2164,98683.410952645,0
+VBK.US,D,20071011,000000,71.662,71.8763,70.089,70.4279,89296.503733054,0
+VBK.US,D,20071012,000000,70.5017,71.1815,70.5017,70.9223,90713.016824223,0
+VBK.US,D,20071015,000000,71.0958,71.1048,69.9784,70.2714,25869.421446145,0
+VBK.US,D,20071016,000000,70.2894,70.3442,69.8318,69.8517,47049.903665576,0
+VBK.US,D,20071017,000000,70.7319,70.7319,69.455,69.9784,49448.545875905,0
+VBK.US,D,20071018,000000,69.7969,70.3442,69.5567,70.1957,43773.46474507,0
+VBK.US,D,20071019,000000,69.9873,69.9873,68.0994,68.0994,45409.677812843,0
+VBK.US,D,20071022,000000,67.1922,68.845,67.0118,68.7701,107304.87944096,0
+VBK.US,D,20071023,000000,69.4002,69.6145,68.6596,69.5667,388177.75638084,0
+VBK.US,D,20071024,000000,69.0343,69.2576,67.7146,69.0892,195075.52169267,0
+VBK.US,D,20071025,000000,69.0433,69.1938,67.9189,68.3645,192014.7699638,0
+VBK.US,D,20071026,000000,69.4839,69.5377,68.6695,69.5377,700928.19704946,0
+VBK.US,D,20071029,000000,69.9155,70.1259,69.5008,69.8228,59274.853048704,0
+VBK.US,D,20071030,000000,69.6663,69.77,69.147,69.2297,70081.282948184,0
+VBK.US,D,20071031,000000,69.6952,70.5485,67.2212,70.2614,64842.592181837,0
+VBK.US,D,20071101,000000,69.1838,69.3353,68.0904,68.1921,117897.62854128,0
+VBK.US,D,20071102,000000,68.8071,68.8808,67.5989,68.6865,108291.02134508,0
+VBK.US,D,20071105,000000,67.8442,68.3116,67.3747,67.9727,35484.054212262,0
+VBK.US,D,20071106,000000,67.7235,68.9716,67.6607,68.9536,49670.252244989,0
+VBK.US,D,20071107,000000,68.2299,68.4213,67.0855,67.0855,70518.676508913,0
+VBK.US,D,20071108,000000,67.6428,67.6428,65.6741,66.975,119541.86717897,0
+VBK.US,D,20071109,000000,66.1126,66.6161,65.6561,66.0031,73249.376674748,0
+VBK.US,D,20071112,000000,66.013,66.3609,64.5357,64.5357,68132.072653468,0
+VBK.US,D,20071113,000000,64.9932,66.5313,64.9932,66.5223,26230.572092619,0
+VBK.US,D,20071114,000000,66.8573,67.1125,66.1306,66.1765,53190.467851866,0
+VBK.US,D,20071115,000000,66.0698,66.1306,64.8128,65.3452,82090.545139668,0
+VBK.US,D,20071116,000000,65.4807,65.4807,64.4998,65.059,91583.79116072,0
+VBK.US,D,20071119,000000,64.9743,64.9743,63.4701,63.7473,54882.859909091,0
+VBK.US,D,20071120,000000,64.3363,64.5078,62.5959,63.4881,108297.04052253,0
+VBK.US,D,20071121,000000,63.4542,63.4701,62.3039,62.7962,60821.7816511,0
+VBK.US,D,20071123,000000,62.7594,64.1878,62.7594,63.9058,185575.25329793,0
+VBK.US,D,20071126,000000,64.3842,64.3922,62.7325,62.7494,44086.461972013,0
+VBK.US,D,20071127,000000,63.4363,63.4881,62.6597,63.3456,93961.366250004,0
+VBK.US,D,20071128,000000,64.0702,65.4359,64.0702,65.4169,92458.578282179,0
+VBK.US,D,20071129,000000,64.6563,65.7638,64.6563,65.4897,204826.58914745,0
+VBK.US,D,20071130,000000,66.4865,66.4865,65.2982,65.5445,291316.14980041,0
+VBK.US,D,20071203,000000,65.9293,65.9293,64.9155,64.9494,93664.420162904,0
+VBK.US,D,20071204,000000,64.0613,64.8597,64.0613,64.5357,47880.550152466,0
+VBK.US,D,20071205,000000,65.0491,65.7827,65.0491,65.5724,101107.13306897,0
+VBK.US,D,20071206,000000,65.7728,67.1045,65.6841,67.1045,129558.78163741,0
+VBK.US,D,20071207,000000,67.3387,67.3387,66.7257,67.0208,289148.24272533,0
+VBK.US,D,20071210,000000,67.0208,67.6607,67.0208,67.4225,86728.321358132,0
+VBK.US,D,20071211,000000,67.9279,67.9279,65.4617,65.4807,85983.949747901,0
+VBK.US,D,20071212,000000,67.4315,67.4315,65.3262,65.9671,84788.139829578,0
+VBK.US,D,20071213,000000,65.1417,65.7548,64.9743,65.5824,74082.029554118,0
+VBK.US,D,20071214,000000,64.5835,65.8446,64.5835,64.758,86612.953790509,0
+VBK.US,D,20071217,000000,64.4819,64.4819,63.3634,63.3634,96169.401174694,0
+VBK.US,D,20071218,000000,64.2626,64.3015,62.887,64.1171,66043.418081362,0
+VBK.US,D,20071219,000000,64.5357,64.5357,63.8788,64.3553,616794.1411685,0
+VBK.US,D,20071220,000000,64.3165,64.9743,63.7473,64.9743,237324.12815263,0
+VBK.US,D,20071221,000000,65.9482,66.4118,65.8924,66.2691,47377.948836123,0
+VBK.US,D,20071224,000000,66.2024,66.9928,66.2024,66.8842,66036.39570768,0
+VBK.US,D,20071226,000000,66.7158,67.4225,66.5891,67.2022,248125.5420709,0
+VBK.US,D,20071227,000000,67.0208,67.0208,65.6212,65.6741,114403.49603664,0
+VBK.US,D,20071228,000000,66.3958,66.3958,65.6013,65.6482,80069.104715657,0
+VBK.US,D,20071231,000000,65.7548,65.7548,64.8497,65.2814,146026.24792036,0
+VBK.US,D,20080102,000000,64.8497,65.388,63.8788,64.1878,240798.19673245,0
+VBK.US,D,20080103,000000,64.0533,64.5925,63.6566,63.9975,105590.41706645,0
+VBK.US,D,20080104,000000,63.0804,63.1103,61.5603,61.7357,116536.29124332,0
+VBK.US,D,20080107,000000,61.7905,62.266,60.9392,61.5044,480577.14608485,0
+VBK.US,D,20080108,000000,61.7995,62.4295,60.1338,60.2404,427319.46408489,0
+VBK.US,D,20080109,000000,59.8925,60.5056,58.8589,60.5056,346175.93619598,0
+VBK.US,D,20080110,000000,59.9295,61.5513,59.7819,61.2841,366046.24412571,0
+VBK.US,D,20080111,000000,60.9313,60.9313,59.754,60.0312,193496.49081059,0
+VBK.US,D,20080114,000000,60.4508,60.8934,60.2036,60.5954,132084.82977024,0
+VBK.US,D,20080115,000000,59.8357,60.069,59.15,59.3523,172119.38212807,0
+VBK.US,D,20080116,000000,59.0213,59.7989,58.1631,58.9586,800921.78229181,0
+VBK.US,D,20080117,000000,59.3145,59.456,57.228,57.3677,412127.06022324,0
+VBK.US,D,20080118,000000,57.6996,58.1442,56.3559,56.962,536526.40359728,0
+VBK.US,D,20080122,000000,54.0183,57.1175,54.0183,56.3369,212524.11389854,0
+VBK.US,D,20080123,000000,55.1109,57.3487,54.1968,57.3397,206346.43145136,0
+VBK.US,D,20080124,000000,57.7754,58.6476,57.4932,57.9936,124280.96621769,0
+VBK.US,D,20080125,000000,58.8868,58.9765,57.4045,57.5381,111617.62007759,0
+VBK.US,D,20080128,000000,57.3297,58.6934,57.0148,58.6934,180979.61132156,0
+VBK.US,D,20080129,000000,59.0303,59.0493,58.2259,58.9685,180322.51778422,0
+VBK.US,D,20080130,000000,58.7572,59.6733,58.1541,58.2089,276614.30890022,0
+VBK.US,D,20080131,000000,57.6537,59.7909,57.228,59.3613,167374.2639119,0
+VBK.US,D,20080201,000000,59.9105,61.1595,59.6822,61.0021,106024.80103846,0
+VBK.US,D,20080204,000000,61.2483,61.2483,60.4249,60.4329,116909.48024467,0
+VBK.US,D,20080205,000000,59.5537,59.9374,58.6017,58.8868,113188.62538976,0
+VBK.US,D,20080206,000000,58.9765,59.1778,57.565,57.5979,140164.57228885,0
+VBK.US,D,20080207,000000,57.4584,58.7771,57.1274,58.3634,98256.049354318,0
+VBK.US,D,20080208,000000,58.6565,58.8958,57.9049,58.4263,118492.52391172,0
+VBK.US,D,20080211,000000,58.6655,59.15,57.886,58.9406,106106.05993392,0
+VBK.US,D,20080212,000000,59.2237,59.8537,58.7961,59.2148,151268.95147167,0
+VBK.US,D,20080213,000000,59.9753,60.6242,59.6553,60.4249,100753.00479618,0
+VBK.US,D,20080214,000000,60.6721,60.6721,59.2237,59.3613,157738.56402475,0
+VBK.US,D,20080215,000000,59.3902,59.3902,58.4531,59.1031,223893.33688877,0
+VBK.US,D,20080219,000000,59.5257,59.9833,58.9586,59.1958,156438.42169744,0
+VBK.US,D,20080220,000000,58.9406,59.735,58.6017,59.7082,215486.55239586,0
+VBK.US,D,20080221,000000,60.0889,60.3262,58.6186,58.7572,223966.5702143,0
+VBK.US,D,20080222,000000,58.7671,58.7671,57.6807,58.6754,176351.86706549,0
+VBK.US,D,20080225,000000,58.7103,60.069,58.5548,59.8637,343881.62639463,0
+VBK.US,D,20080226,000000,59.9464,61.011,59.5257,60.5136,176934.72408105,0
+VBK.US,D,20080227,000000,60.0312,61.0778,59.9833,60.38,92458.578282179,0
+VBK.US,D,20080228,000000,60.1159,60.3262,59.5357,59.754,159757.99805628,0
+VBK.US,D,20080229,000000,59.2606,59.2606,58.0226,58.3276,99063.622327683,0
+VBK.US,D,20080303,000000,58.3176,58.4811,57.3098,58.0694,356606.16750538,0
+VBK.US,D,20080304,000000,57.573,57.886,56.7596,57.6996,317878.77984854,0
+VBK.US,D,20080305,000000,57.7654,58.5269,57.5889,58.1999,574080.05165308,0
+VBK.US,D,20080306,000000,57.8949,57.9757,56.31,56.4018,218227.28452409,0
+VBK.US,D,20080307,000000,55.7269,56.7038,55.3192,55.7797,655442.27632237,0
+VBK.US,D,20080310,000000,55.7439,55.9253,54.0563,54.3882,430259.83226493,0
+VBK.US,D,20080311,000000,55.8874,56.1196,54.6533,56.0917,334111.49821128,0
+VBK.US,D,20080312,000000,56.7038,56.7207,55.7996,55.8964,2019386.8813077,0
+VBK.US,D,20080313,000000,55.3102,57.0148,54.8078,56.9091,179351.42382371,0
+VBK.US,D,20080314,000000,57.4584,57.4584,54.9115,55.5534,257522.48125289,0
+VBK.US,D,20080317,000000,54.4778,55.5983,53.7651,54.0473,207028.60489469,0
+VBK.US,D,20080318,000000,55.5434,56.6589,54.433,56.5791,275624.15421114,0
+VBK.US,D,20080319,000000,57.4235,57.4235,55.1767,55.1767,99771.878873267,0
+VBK.US,D,20080320,000000,54.9015,56.328,54.9015,55.8614,151628.09572566,0
+VBK.US,D,20080324,000000,56.934,58.5449,56.3748,58.2439,300194.43652622,0
+VBK.US,D,20080325,000000,58.6934,58.7961,57.9399,58.6754,279784.40901927,0
+VBK.US,D,20080326,000000,57.1364,58.7771,57.1364,58.4901,161777.4320878,0
+VBK.US,D,20080327,000000,59.2975,59.2975,57.7754,57.8312,174110.72666488,0
+VBK.US,D,20080328,000000,57.3677,58.1721,57.1364,57.3009,125819.86925017,0
+VBK.US,D,20080331,000000,57.4494,57.8222,56.9798,57.5381,105561.32437548,0
+VBK.US,D,20080401,000000,58.7103,59.3613,58.0226,59.2975,181317.68845451,0
+VBK.US,D,20080402,000000,58.9226,60.05,58.9226,59.5706,83282.342273031,0
+VBK.US,D,20080403,000000,59.5457,60.1487,59.0493,59.9932,101192.4047494,0
+VBK.US,D,20080404,000000,60.4159,60.6521,59.745,60.1417,87547.932686379,0
+VBK.US,D,20080407,000000,60.6142,60.7339,59.8537,59.9663,478129.34725875,0
+VBK.US,D,20080408,000000,59.6384,60.2594,59.5078,60.1417,80948.907818316,0
+VBK.US,D,20080409,000000,60.3701,60.3701,58.8868,59.1678,38281.968526192,0
+VBK.US,D,20080410,000000,59.5805,60.0401,58.9226,59.7819,58510.417513669,0
+VBK.US,D,20080411,000000,58.6655,59.2048,58.1631,58.2807,68335.721490229,0
+VBK.US,D,20080414,000000,58.6655,58.7293,57.6807,58.2169,285737.37550863,0
+VBK.US,D,20080415,000000,59.0213,59.0213,57.8312,58.4721,63523.389125969,0
+VBK.US,D,20080416,000000,59.1958,60.2125,59.1031,60.2125,57770.058688398,0
+VBK.US,D,20080417,000000,60.5316,60.5316,59.3992,59.763,501172.76489624,0
+VBK.US,D,20080418,000000,60.4857,61.2103,60.4587,60.7987,109538.99746789,0
+VBK.US,D,20080421,000000,60.9392,61.0778,60.5764,61.0289,61468.843226031,0
+VBK.US,D,20080422,000000,61.2103,61.2103,59.3423,59.9564,79828.337618008,0
+VBK.US,D,20080423,000000,59.9295,60.4419,59.6733,60.2225,71975.317449689,0
+VBK.US,D,20080424,000000,59.745,61.312,59.5905,60.9024,152542.00750049,0
+VBK.US,D,20080425,000000,61.5981,61.7706,60.7059,61.635,109650.35225056,0
+VBK.US,D,20080428,000000,61.7158,62.1255,61.3509,61.8693,128157.31648984,0
+VBK.US,D,20080429,000000,61.9071,61.9071,61.0021,61.3688,68900.520973464,0
+VBK.US,D,20080430,000000,61.635,62.1992,61.011,61.312,169533.14222083,0
+VBK.US,D,20080501,000000,61.4137,62.3477,61.1126,62.246,92259.945426618,0
+VBK.US,D,20080502,000000,63.1831,63.1831,61.9958,62.3039,150358.04928556,0
+VBK.US,D,20080505,000000,62.4932,62.5501,62.0058,62.2859,59483.517866667,0
+VBK.US,D,20080506,000000,62.3039,63.0455,61.9958,62.8969,92194.737671005,0
+VBK.US,D,20080507,000000,63.0804,63.1831,61.8333,61.9789,219289.66934247,0
+VBK.US,D,20080508,000000,62.1812,62.3577,61.7805,62.237,65158.598997502,0
+VBK.US,D,20080509,000000,62.0058,62.4564,61.7257,62.3677,41631.640772233,0
+VBK.US,D,20080512,000000,62.5401,63.2807,62.1354,63.2209,71835.873172301,0
+VBK.US,D,20080513,000000,63.7034,63.7951,62.7405,63.6765,250313.51307079,0
+VBK.US,D,20080514,000000,63.822,64.5647,63.6765,63.7473,114416.53758777,0
+VBK.US,D,20080515,000000,63.8788,64.5647,63.6486,64.456,280528.7806295,0
+VBK.US,D,20080516,000000,64.9235,64.9235,63.8051,64.456,124470.57030709,0
+VBK.US,D,20080519,000000,64.6374,65.2255,64.125,64.456,57342.697090071,0
+VBK.US,D,20080520,000000,64.1071,64.2626,63.6486,64.2526,152927.23485673,0
+VBK.US,D,20080521,000000,64.2716,64.6842,62.9976,63.1551,208213.37965438,0
+VBK.US,D,20080522,000000,63.517,63.6934,62.7135,63.2997,425926.02450725,0
+VBK.US,D,20080523,000000,63.3366,63.3366,62.2092,62.7135,147026.43457184,0
+VBK.US,D,20080527,000000,63.1192,63.4781,62.7784,63.4781,166410.19232507,0
+VBK.US,D,20080528,000000,63.9316,64.161,63.3456,64.151,78231.249203602,0
+VBK.US,D,20080529,000000,64.0702,65.0491,64.0702,64.5547,63613.676787588,0
+VBK.US,D,20080530,000000,64.5457,65.1059,64.456,64.9743,204997.13250828,0
+VBK.US,D,20080602,000000,65.0312,65.0312,63.9396,64.5746,194521.75736807,0
+VBK.US,D,20080603,000000,64.8597,65.069,63.7661,64.2915,115646.45617825,0
+VBK.US,D,20080604,000000,64.446,65.2614,64.151,64.5547,104617.31671345,0
+VBK.US,D,20080605,000000,64.5547,66.2313,64.5547,66.2313,38634.090406504,0
+VBK.US,D,20080606,000000,66.1675,66.1675,64.4908,64.5547,169923.38555827,0
+VBK.US,D,20080609,000000,64.8797,65.0022,63.5938,64.2526,212530.13307597,0
+VBK.US,D,20080610,000000,63.9236,64.161,63.5549,63.8958,108632.10806675,0
+VBK.US,D,20080611,000000,63.7761,63.8698,62.7036,62.7235,171649.88628766,0
+VBK.US,D,20080612,000000,63.0176,63.7393,62.6417,63.0554,115095.70144239,0
+VBK.US,D,20080613,000000,63.4014,64.1709,63.3634,64.1709,50723.608297204,0
+VBK.US,D,20080616,000000,64.0064,64.9155,63.9785,64.6653,87193.804413587,0
+VBK.US,D,20080617,000000,65.4528,65.4528,64.4819,64.7122,198571.66058977,0
+VBK.US,D,20080618,000000,64.4998,64.6005,63.8958,64.3653,285270.88925694,0
+VBK.US,D,20080619,000000,64.3653,64.9833,64.0802,64.8965,183315.05216875,0
+VBK.US,D,20080620,000000,64.6563,64.6563,63.3456,63.8051,180344.58810151,0
+VBK.US,D,20080623,000000,64.151,64.151,63.1921,63.1921,81193.687700926,0
+VBK.US,D,20080624,000000,62.9159,63.1392,62.2092,62.276,77617.293104598,0
+VBK.US,D,20080625,000000,62.5401,63.3924,62.4564,62.9807,64075.147058082,0
+VBK.US,D,20080626,000000,62.2192,62.237,61.2941,61.4855,108147.56428273,0
+VBK.US,D,20080627,000000,61.2383,61.644,60.8644,61.4586,95672.819035793,0
+VBK.US,D,20080630,000000,61.4586,61.8503,60.9841,61.1226,110432.84531792,0
+VBK.US,D,20080701,000000,60.4508,61.0948,59.8537,61.0678,224529.36330506,0
+VBK.US,D,20080702,000000,61.2293,61.3778,59.2327,59.2695,306314.9367877,0
+VBK.US,D,20080703,000000,59.5168,59.5168,58.0504,58.6934,44142.640961464,0
+VBK.US,D,20080707,000000,58.813,59.2875,57.4314,58.2518,228537.13228467,0
+VBK.US,D,20080708,000000,58.2897,59.4181,57.238,59.4081,444417.94080293,0
+VBK.US,D,20080709,000000,59.5706,59.8168,58.1821,58.1821,103796.70218897,0
+VBK.US,D,20080710,000000,57.9487,58.9586,57.7854,58.5818,98697.455700008,0
+VBK.US,D,20080711,000000,58.2986,59.2148,57.6268,58.9127,133692.95334329,0
+VBK.US,D,20080714,000000,59.7082,59.7082,57.9936,58.3894,143808.18103327,0
+VBK.US,D,20080715,000000,57.8401,58.9845,56.7775,57.9936,151113.45605443,0
+VBK.US,D,20080716,000000,58.5638,59.7909,58.0126,59.6463,216763.62120964,0
+VBK.US,D,20080717,000000,60.0989,60.2982,59.3712,59.7261,112394.09396752,0
+VBK.US,D,20080718,000000,60.06,60.1159,59.3992,59.6633,127800.17862833,0
+VBK.US,D,20080721,000000,59.8826,60.3969,59.6733,60.3969,82755.664246923,0
+VBK.US,D,20080722,000000,59.9663,61.1854,59.6902,61.1854,143822.22578063,0
+VBK.US,D,20080723,000000,61.1126,61.5134,60.8366,61.0021,148580.38554792,0
+VBK.US,D,20080724,000000,61.1854,61.1854,59.5257,59.5706,286463.68958654,0
+VBK.US,D,20080725,000000,60.2504,60.5056,59.7909,60.1417,108818.70256743,0
+VBK.US,D,20080728,000000,60.7439,60.7439,59.2048,59.3333,54120.430766536,0
+VBK.US,D,20080729,000000,59.6384,60.6053,59.6185,60.4587,321495.30229447,0
+VBK.US,D,20080730,000000,60.8366,61.1496,60.2884,61.0948,265046.45305442,0
+VBK.US,D,20080731,000000,60.4956,61.5044,60.4757,60.6432,235044.86629488,0
+VBK.US,D,20080801,000000,60.8644,61.1226,60.1956,60.8266,193050.06848369,0
+VBK.US,D,20080804,000000,62.0148,62.0148,59.456,59.5626,114943.21561388,0
+VBK.US,D,20080805,000000,59.9833,60.7339,59.9205,60.7339,218786.06482989,0
+VBK.US,D,20080806,000000,60.7538,61.5333,60.3262,61.2651,209198.51836226,0
+VBK.US,D,20080807,000000,61.0021,61.322,60.4159,60.5056,168943.26283159,0
+VBK.US,D,20080808,000000,60.7339,62.0517,60.3521,61.7158,1488786.3579014,0
+VBK.US,D,20080811,000000,62.0417,63.1741,61.7905,62.7784,168679.42222041,0
+VBK.US,D,20080812,000000,62.7594,62.7874,62.1812,62.5312,121921.44866074,0
+VBK.US,D,20080813,000000,62.3677,62.9159,61.935,62.6877,130324.22036868,0
+VBK.US,D,20080814,000000,62.4763,63.3555,62.3677,63.2548,174759.79463229,0
+VBK.US,D,20080815,000000,63.5459,63.7034,62.6328,63.1482,775867.95938896,0
+VBK.US,D,20080818,000000,63.1921,63.1921,61.7805,62.3208,118544.69011621,0
+VBK.US,D,20080819,000000,62.0058,62.0148,61.0389,61.3599,161252.76045418,0
+VBK.US,D,20080820,000000,61.8085,61.9958,61.1496,61.6788,186101.93132404,0
+VBK.US,D,20080821,000000,61.5423,61.7905,61.1316,61.3778,112243.61453149,0
+VBK.US,D,20080822,000000,61.7456,62.276,61.6718,62.276,113487.57786934,0
+VBK.US,D,20080825,000000,61.8253,61.9071,60.6521,60.9691,78420.853293002,0
+VBK.US,D,20080826,000000,61.1047,61.332,60.5764,61.1695,91186.525449599,0
+VBK.US,D,20080827,000000,61.1944,62.1075,61.1944,61.8253,41872.407869882,0
+VBK.US,D,20080828,000000,62.1543,62.8232,62.0517,62.6697,85203.463073021,0
+VBK.US,D,20080829,000000,62.6328,62.6966,61.9878,62.256,737180.69958172,0
+VBK.US,D,20080902,000000,62.8142,63.2897,61.3599,61.8175,75153.443138656,0
+VBK.US,D,20080903,000000,61.5702,62.1713,61.1047,61.5333,91824.558258369,0
+VBK.US,D,20080904,000000,61.2024,61.2024,59.2048,59.5168,279458.3702412,0
+VBK.US,D,20080905,000000,59.15,59.6185,58.1182,59.4181,102393.23064892,0
+VBK.US,D,20080908,000000,61.2563,61.2563,59.3145,59.9105,1005667.1125438,0
+VBK.US,D,20080909,000000,59.9564,60.1159,57.5979,57.5979,132971.65524658,0
+VBK.US,D,20080910,000000,58.2439,58.7572,57.573,58.2986,204103.28465826,0
+VBK.US,D,20080911,000000,58.0126,58.6754,56.9888,58.6565,67759.886848352,0
+VBK.US,D,20080912,000000,58.1182,58.9935,58.0504,58.8489,257981.94513091,0
+VBK.US,D,20080915,000000,57.0805,58.2439,56.2741,56.7307,173997.36548974,0
+VBK.US,D,20080916,000000,55.6431,57.9936,55.3381,57.9936,186601.52305166,0
+VBK.US,D,20080917,000000,56.9798,57.0606,55.1019,55.8614,285797.56728305,0
+VBK.US,D,20080918,000000,55.8356,57.9487,54.4081,57.9299,169675.59608694,0
+VBK.US,D,20080919,000000,63.0076,63.0076,58.9326,60.4677,172166.53235136,0
+VBK.US,D,20080922,000000,60.1787,60.2305,58.2089,58.4631,116144.0415134,0
+VBK.US,D,20080923,000000,58.0325,58.5269,57.0805,57.3198,308188.90736441,0
+VBK.US,D,20080924,000000,57.4314,58.5349,56.3928,56.6948,524948.51578908,0
+VBK.US,D,20080925,000000,56.7975,57.8042,56.5692,57.0247,481007.5172719,0
+VBK.US,D,20080926,000000,55.9521,56.8613,55.6252,56.8433,96075.100728114,0
+VBK.US,D,20080929,000000,55.5255,55.6711,52.1872,52.7474,160087.04642306,0
+VBK.US,D,20080930,000000,52.7205,54.3882,52.261,54.2775,137265.33515466,0
+VBK.US,D,20081001,000000,54.2496,54.2496,53.0424,53.7571,100919.53537206,0
+VBK.US,D,20081002,000000,53.3884,53.3973,50.0889,50.366,109280.17283792,0
+VBK.US,D,20081003,000000,50.7398,51.7396,48.8718,49.0014,188515.62147797,0
+VBK.US,D,20081006,000000,47.3875,47.7664,44.2186,46.9868,401127.0134494,0
+VBK.US,D,20081007,000000,46.8762,47.2978,44.0621,44.1638,154065.86258936,0
+VBK.US,D,20081008,000000,42.9826,44.8875,42.4075,43.4053,184372.42100592,0
+VBK.US,D,20081009,000000,44.117,44.7769,40.344,40.4617,185772.88295725,0
+VBK.US,D,20081010,000000,38.2079,41.8921,37.3576,40.8484,544206.87401229,0
+VBK.US,D,20081013,000000,43.0484,45.2344,42.6297,45.2344,239668.59776598,0
+VBK.US,D,20081014,000000,47.6915,47.9836,43.2029,44.448,502083.66708235,0
+VBK.US,D,20081015,000000,43.1491,43.3206,39.8407,39.8606,299421.97542126,0
+VBK.US,D,20081016,000000,40.1965,42.0008,38.1062,42.0008,331859.32265202,0
+VBK.US,D,20081017,000000,40.4886,43.5418,40.4527,41.4983,228756.83226128,0
+VBK.US,D,20081020,000000,42.3695,43.6246,41.8742,43.6246,125713.5304487,0
+VBK.US,D,20081021,000000,43.0654,43.5887,42.1782,42.2779,130421.53040398,0
+VBK.US,D,20081022,000000,41.2143,41.5631,39.0641,39.9942,147246.13454845,0
+VBK.US,D,20081023,000000,40.2434,40.2972,36.8801,38.5199,202137.02002746,0
+VBK.US,D,20081024,000000,36.2481,37.7434,34.1598,37.248,142148.89445197,0
+VBK.US,D,20081027,000000,36.5771,37.3576,35.3062,35.3062,148858.27090646,0
+VBK.US,D,20081028,000000,35.7996,37.862,34.7848,37.8102,247801.50968532,0
+VBK.US,D,20081029,000000,37.862,40.1507,37.559,38.7003,183630.05578818,0
+VBK.US,D,20081030,000000,40.0879,40.7747,39.439,40.674,136487.8580685,0
+VBK.US,D,20081031,000000,40.9481,42.7624,40.1875,42.241,126542.17054311,0
+VBK.US,D,20081103,000000,42.0177,42.863,42.0177,42.3606,176426.10358726,0
+VBK.US,D,20081104,000000,43.3764,43.6246,42.3427,43.1591,166872.6657918,0
+VBK.US,D,20081105,000000,42.549,43.0404,40.9821,40.9821,280416.42265059,0
+VBK.US,D,20081106,000000,40.4367,40.9571,39.2535,39.3283,149085.99645298,0
+VBK.US,D,20081107,000000,39.7669,40.2972,39.1997,40.0879,186122.99844508,0
+VBK.US,D,20081110,000000,40.5544,40.9481,38.9236,39.3283,213610.57542668,0
+VBK.US,D,20081111,000000,38.9894,39.2905,37.9447,38.3444,114731.5412072,0
+VBK.US,D,20081112,000000,37.52,37.7822,35.7457,35.8265,151640.13408054,0
+VBK.US,D,20081113,000000,35.8724,38.5289,34.0701,38.5289,211134.68710585,0
+VBK.US,D,20081114,000000,37.6785,38.0793,35.9919,35.9919,106294.66082708,0
+VBK.US,D,20081117,000000,35.664,36.5861,35.4129,35.4985,84824.254894225,0
+VBK.US,D,20081118,000000,35.6361,35.9919,34.0701,35.031,120209.99587494,0
+VBK.US,D,20081119,000000,35.3241,35.4796,32.4932,32.6287,212749.83305258,0
+VBK.US,D,20081120,000000,32.1522,32.7593,30.2404,30.2772,379870.28831571,0
+VBK.US,D,20081121,000000,30.9809,31.925,29.3512,31.925,168528.94278438,0
+VBK.US,D,20081124,000000,32.3655,34.3602,32.0436,34.107,160431.14273345,0
+VBK.US,D,20081125,000000,34.434,34.5635,33.5009,34.5535,3048863.8534166,0
+VBK.US,D,20081126,000000,33.8758,36.7406,33.8758,36.6399,193844.59990593,0
+VBK.US,D,20081128,000000,36.5043,37.2848,36.1484,37.1912,49889.952221595,0
+VBK.US,D,20081201,000000,36.2771,36.2771,33.1779,33.1779,140667.17360519,0
+VBK.US,D,20081202,000000,33.9485,34.7569,33.2896,34.7569,178697.33987509,0
+VBK.US,D,20081203,000000,34.0033,35.9012,33.9485,35.9012,189884.98434585,0
+VBK.US,D,20081204,000000,35.1676,36.2033,33.7571,34.4628,158878.19495362,0
+VBK.US,D,20081205,000000,33.9036,35.8724,33.0324,35.8544,238901.15264223,0
+VBK.US,D,20081208,000000,36.8063,37.8002,36.6399,37.5121,219968.83319709,0
+VBK.US,D,20081209,000000,37.2011,38.3744,36.3708,36.6498,192418.05485236,0
+VBK.US,D,20081210,000000,37.0277,37.9267,36.8711,37.4832,230419.12843129,0
+VBK.US,D,20081211,000000,37.1393,37.5779,35.5085,35.8265,165746.07641405,0
+VBK.US,D,20081212,000000,34.8008,36.8532,34.8008,36.8532,126686.6308017,0
+VBK.US,D,20081215,000000,37.1912,37.1912,35.2234,35.7916,157769.66310819,0
+VBK.US,D,20081216,000000,36.2861,37.862,36.2861,37.6875,161452.39650598,0
+VBK.US,D,20081217,000000,37.549,38.7671,37.1912,38.4302,343084.08538367,0
+VBK.US,D,20081218,000000,38.4849,38.8698,37.2011,37.9188,190209.01673144,0
+VBK.US,D,20081219,000000,38.4681,39.0173,37.8271,38.1431,148199.17097664,0
+VBK.US,D,20081222,000000,38.1431,38.2806,36.2033,37.239,243456.66676899,0
+VBK.US,D,20081223,000000,37.5679,37.8182,36.4963,36.6957,412461.12457123,0
+VBK.US,D,20081224,000000,36.4076,36.7316,36.0757,36.595,125209.92593612,0
+VBK.US,D,20081226,000000,36.9808,37.1104,36.5043,36.9988,192841.40366573,0
+VBK.US,D,20081229,000000,36.9808,37.0925,35.9012,36.4076,433178.13012769,0
+VBK.US,D,20081230,000000,36.8433,37.6517,36.595,37.549,256937.61784486,0
+VBK.US,D,20081231,000000,37.549,39.1538,37.549,38.5568,266258.3141126,0
+VBK.US,D,20090102,000000,38.6674,39.8606,38.4939,39.747,86133.425987691,0
+VBK.US,D,20090105,000000,39.747,39.9772,38.9615,39.6732,200966.29001515,0
+VBK.US,D,20090106,000000,39.9862,40.8644,39.9144,40.3919,262279.63782394,0
+VBK.US,D,20090107,000000,39.6832,39.7011,38.7103,39.11,241612.7920795,0
+VBK.US,D,20090108,000000,38.9525,39.4918,38.6834,39.4818,892050.12235949,0
+VBK.US,D,20090109,000000,39.4818,39.4818,38.0095,38.0793,179346.40784251,0
+VBK.US,D,20090112,000000,38.0793,38.0793,36.8433,37.0366,796019.16226593,0
+VBK.US,D,20090113,000000,36.937,37.5879,36.7705,37.3307,369100.97667712,0
+VBK.US,D,20090114,000000,36.6578,36.8233,35.6899,35.8444,663828.99689047,0
+VBK.US,D,20090115,000000,35.9291,36.8433,34.7649,36.5491,415910.11324505,0
+VBK.US,D,20090116,000000,37.1393,37.1912,35.8913,37.0087,280854.81940756,0
+VBK.US,D,20090120,000000,36.622,36.7605,34.7848,34.7848,429395.07710587,0
+VBK.US,D,20090121,000000,35.3689,36.4784,34.6093,36.295,380676.85809284,0
+VBK.US,D,20090122,000000,35.6271,36.2861,34.8865,35.5464,509896.55940106,0
+VBK.US,D,20090123,000000,34.6931,36.2681,34.5915,35.7089,386810.39990544,0
+VBK.US,D,20090126,000000,35.7537,36.8532,35.6092,36.0846,347867.32505697,0
+VBK.US,D,20090127,000000,36.295,36.7795,35.9731,36.4336,231645.03423683,0
+VBK.US,D,20090128,000000,37.1203,38.0175,37.0825,37.7912,261754.96619032,0
+VBK.US,D,20090129,000000,37.4114,37.4114,36.4535,36.5223,242762.45497077,0
+VBK.US,D,20090130,000000,36.927,37.0366,35.6999,35.9012,236285.82004401,0
+VBK.US,D,20090202,000000,35.3779,36.2681,35.3161,36.1196,195571.10063532,0
+VBK.US,D,20090203,000000,36.3986,36.7316,35.8444,36.4963,185853.13865647,0
+VBK.US,D,20090204,000000,36.4336,37.248,36.1385,36.3708,276386.58335369,0
+VBK.US,D,20090205,000000,36.0378,37.3117,35.9102,36.937,337948.72383006,0
+VBK.US,D,20090206,000000,37.0087,38.3374,36.8532,38.1062,1021295.90677,0
+VBK.US,D,20090209,000000,38.0095,38.2348,37.5779,37.9627,309949.51676596,0
+VBK.US,D,20090210,000000,37.6875,38.2269,36.3049,36.4615,511547.82041243,0
+VBK.US,D,20090211,000000,36.613,36.8612,35.9551,36.4615,358710.87321733,0
+VBK.US,D,20090212,000000,35.9192,36.8532,35.6451,36.8233,725147.36068047,0
+VBK.US,D,20090213,000000,36.8333,37.2848,36.5861,36.605,553814.48440472,0
+VBK.US,D,20090217,000000,35.2692,35.7457,34.9942,35.2603,394491.87351669,0
+VBK.US,D,20090218,000000,35.5185,35.5185,34.5266,34.8197,399501.83554028,0
+VBK.US,D,20090219,000000,35.041,35.2962,34.1868,34.2426,290748.34072846,0
+VBK.US,D,20090220,000000,33.7033,34.2605,33.2357,33.8568,344723.30804016,0
+VBK.US,D,20090223,000000,34.1688,34.1688,32.6117,32.6117,296074.3095677,0
+VBK.US,D,20090224,000000,33.0324,34.0601,32.7872,33.8478,164471.01399276,0
+VBK.US,D,20090225,000000,33.6126,33.8668,32.7962,33.1779,299094.93344696,0
+VBK.US,D,20090226,000000,33.5378,33.5478,32.4283,32.541,116784.08071465,0
+VBK.US,D,20090227,000000,32.0436,32.9327,31.8153,32.3357,214387.04931659,0
+VBK.US,D,20090302,000000,31.5681,31.7156,30.3231,30.3969,294006.72211664,0
+VBK.US,D,20090303,000000,30.7806,30.8424,29.8845,30.0918,329238.97407261,0
+VBK.US,D,20090304,000000,30.5574,31.3678,30.3062,30.8724,181724.98612802,0
+VBK.US,D,20090305,000000,30.2862,30.5862,29.397,29.5525,214726.12964578,0
+VBK.US,D,20090306,000000,29.7559,30.1008,28.8109,29.432,327307.82131022,0
+VBK.US,D,20090309,000000,29.113,29.9473,28.8668,28.9485,246456.2235272,0
+VBK.US,D,20090310,000000,29.5326,30.8066,29.4957,30.7437,199124.42171813,0
+VBK.US,D,20090311,000000,31.1494,31.6698,30.7248,30.9461,185723.72634148,0
+VBK.US,D,20090312,000000,30.9271,32.7872,30.5952,32.5938,91955.976965836,0
+VBK.US,D,20090313,000000,32.9327,33.1321,32.5032,33.0234,176664.86429244,0
+VBK.US,D,20090316,000000,33.3644,33.4281,32.2798,32.3655,169895.29606354,0
+VBK.US,D,20090317,000000,32.4652,33.6674,32.1792,33.6584,89096.867681254,0
+VBK.US,D,20090318,000000,33.5946,34.9373,33.3274,34.6283,447205.82315446,0
+VBK.US,D,20090319,000000,35.1755,35.1755,34.2884,34.5167,415673.35893236,0
+VBK.US,D,20090320,000000,34.7021,34.8297,33.1779,33.3833,221365.28236345,0
+VBK.US,D,20090323,000000,34.3801,35.7996,34.0701,35.7996,161128.3641204,0
+VBK.US,D,20090324,000000,35.4059,35.6999,34.7649,34.7649,432984.51325333,0
+VBK.US,D,20090325,000000,35.1676,36.0846,34.2695,35.5085,394759.72691283,0
+VBK.US,D,20090326,000000,35.9192,37.1104,35.9012,37.1104,178697.33987509,0
+VBK.US,D,20090327,000000,36.3418,36.7316,35.9919,36.0378,245684.76561848,0
+VBK.US,D,20090330,000000,34.9035,35.1945,34.3053,34.9563,189263.00267692,0
+VBK.US,D,20090331,000000,35.4227,36.1385,34.9563,35.359,174297.32116556,0
+VBK.US,D,20090401,000000,34.6093,35.8176,34.4808,35.7537,200564.00832282,0
+VBK.US,D,20090402,000000,36.7605,38.0175,36.6778,37.3307,141101.5575772,0
+VBK.US,D,20090403,000000,37.3307,37.9188,37.1203,37.9099,109178.85001766,0
+VBK.US,D,20090406,000000,37.5679,37.5679,36.7964,37.3307,87656.277880321,0
+VBK.US,D,20090407,000000,36.8612,36.9898,36.1036,36.1036,138649.74596614,0
+VBK.US,D,20090408,000000,36.4535,36.945,36.1286,36.917,222376.50417358,0
+VBK.US,D,20090409,000000,37.9447,38.8956,37.7534,38.802,503205.2404789,0
+VBK.US,D,20090413,000000,38.5119,39.0841,38.0614,38.8309,488914.71003719,0
+VBK.US,D,20090414,000000,38.2806,38.8219,37.9267,38.0524,434731.07790752,0
+VBK.US,D,20090415,000000,37.8709,38.4122,37.7633,38.3374,223216.17942663,0
+VBK.US,D,20090416,000000,38.7851,39.7011,38.3176,39.4988,293983.64860312,0
+VBK.US,D,20090417,000000,39.7948,41.2401,39.3193,40.0112,393332.17866302,0
+VBK.US,D,20090420,000000,39.0911,39.3741,38.0704,38.1152,172278.89033026,0
+VBK.US,D,20090421,000000,37.9357,39.2635,37.9357,39.2635,1127211.3594182,0
+VBK.US,D,20090422,000000,38.7103,40.3919,38.6126,39.4988,509818.31009433,0
+VBK.US,D,20090423,000000,39.7011,39.738,38.7751,39.3463,395191.10129611,0
+VBK.US,D,20090424,000000,39.747,40.6551,39.439,40.2613,373000.4004628,0
+VBK.US,D,20090427,000000,39.4568,40.4617,39.3652,39.8985,222991.46346882,0
+VBK.US,D,20090428,000000,39.5446,40.4707,39.3283,39.9075,365411.22090566,0
+VBK.US,D,20090429,000000,40.4617,41.8173,40.3351,41.3508,590400.04808873,0
+VBK.US,D,20090430,000000,42.0008,42.4593,41.2481,41.2481,230435.17957115,0
+VBK.US,D,20090501,000000,41.304,41.8014,41.0009,41.4146,183370.22796196,0
+VBK.US,D,20090504,000000,41.945,42.873,41.7745,42.863,328246.81299105,0
+VBK.US,D,20090505,000000,42.6587,42.9089,42.1882,42.7892,994631.95390156,0
+VBK.US,D,20090506,000000,43.3206,43.5139,42.1403,42.8072,2433429.0431535,0
+VBK.US,D,20090507,000000,43.6515,43.6774,41.5263,41.9021,522436.51240361,0
+VBK.US,D,20090508,000000,42.6955,42.9826,41.9021,42.9357,397815.46266048,0
+VBK.US,D,20090511,000000,42.211,42.6397,41.8463,42.3237,290209.62434746,0
+VBK.US,D,20090512,000000,42.3875,43.0404,41.1056,41.7555,236061.1040862,0
+VBK.US,D,20090513,000000,41.0109,41.1236,39.8307,39.9224,276284.25733719,0
+VBK.US,D,20090514,000000,40.1776,41.0299,39.7669,40.6082,236193.52598991,0
+VBK.US,D,20090515,000000,40.3729,40.9391,40.1257,40.3172,213089.91657801,0
+VBK.US,D,20090518,000000,40.9202,41.8642,40.7019,41.8083,256941.63062981,0
+VBK.US,D,20090519,000000,41.7376,42.3975,41.4056,41.945,197642.70087134,0
+VBK.US,D,20090520,000000,42.3795,43.0574,41.6818,41.7935,212705.69241801,0
+VBK.US,D,20090521,000000,41.2851,41.5631,40.4806,41.1674,226653.12974557,0
+VBK.US,D,20090522,000000,41.4246,41.4336,40.7298,40.8923,176273.61775876,0
+VBK.US,D,20090526,000000,40.5714,42.559,40.5354,42.5022,538301.0577462,0
+VBK.US,D,20090527,000000,42.25,42.9457,41.954,41.9908,205608.07901857,0
+VBK.US,D,20090528,000000,42.211,42.5211,41.2043,42.0855,204116.32620939,0
+VBK.US,D,20090529,000000,42.3137,43.0016,42.0277,42.9727,188146.44526158,0
+VBK.US,D,20090601,000000,43.8458,44.73,43.7063,44.5277,147544.08383179,0
+VBK.US,D,20090602,000000,44.419,45.1647,44.2186,44.9702,248155.63795811,0
+VBK.US,D,20090603,000000,44.6403,44.7868,44.0133,44.5028,170240.39557017,0
+VBK.US,D,20090604,000000,44.8517,45.2614,44.3113,45.2344,204147.42529283,0
+VBK.US,D,20090605,000000,45.7189,45.7189,44.8785,45.1895,202328.63050934,0
+VBK.US,D,20090608,000000,44.8227,45.2065,44.1638,44.74,157032.31387164,0
+VBK.US,D,20090609,000000,45.061,45.4916,44.8875,45.2065,200882.02153097,0
+VBK.US,D,20090610,000000,45.5843,45.674,44.3113,45.036,293957.56550087,0
+VBK.US,D,20090611,000000,45.1287,45.7019,45.0709,45.1547,449519.19368438,0
+VBK.US,D,20090612,000000,44.7868,45.1287,44.4579,45.0909,142608.35832999,0
+VBK.US,D,20090615,000000,44.5277,44.6493,43.5329,44.0033,234302.50107713,0
+VBK.US,D,20090616,000000,44.3403,44.419,43.1032,43.2289,272010.64135392,0
+VBK.US,D,20090617,000000,43.2468,43.8458,42.6587,43.4671,200667.33753556,0
+VBK.US,D,20090618,000000,43.3474,43.6973,42.9627,43.5139,118532.65176132,0
+VBK.US,D,20090619,000000,44.1918,44.2655,43.6594,43.809,111341.74111155,0
+VBK.US,D,20090622,000000,43.4591,43.4591,42.1403,42.1692,203769.22031027,0
+VBK.US,D,20090623,000000,42.4174,42.4314,41.6728,41.935,147506.9655709,0
+VBK.US,D,20090624,000000,42.3427,42.9727,42.231,42.4413,166053.05446356,0
+VBK.US,D,20090625,000000,42.1782,43.6973,42.1782,43.6774,110802.02153431,0
+VBK.US,D,20090626,000000,43.5139,44.2466,43.3384,44.0033,712450.90906445,0
+VBK.US,D,20090629,000000,44.2097,44.4579,43.5787,44.127,157368.38461211,0
+VBK.US,D,20090630,000000,44.3403,44.5377,43.8738,43.9685,94271.353888228,0
+VBK.US,D,20090701,000000,44.3303,44.9613,44.2755,44.5835,220093.22953087,0
+VBK.US,D,20090702,000000,43.7711,43.9864,43.0215,43.1401,223761.9181813,0
+VBK.US,D,20090706,000000,42.8361,42.8999,41.935,42.4772,278324.75848977,0
+VBK.US,D,20090707,000000,42.3975,42.5211,41.609,41.6359,333263.79738831,0
+VBK.US,D,20090708,000000,41.7655,41.9021,40.6361,41.294,332559.55362769,0
+VBK.US,D,20090709,000000,41.4515,41.7007,41.1146,41.3778,224097.98892177,0
+VBK.US,D,20090710,000000,41.1943,41.7206,40.9631,41.5453,248305.1141979,0
+VBK.US,D,20090713,000000,41.6728,42.4075,40.8484,42.4075,285020.09019689,0
+VBK.US,D,20090714,000000,42.4234,42.8809,42.258,42.7792,112128.24696386,0
+VBK.US,D,20090715,000000,43.5787,44.3851,43.4671,44.2286,163833.98438023,0
+VBK.US,D,20090716,000000,44.117,45.044,44.0233,44.8875,122628.70201008,0
+VBK.US,D,20090717,000000,44.9244,44.9892,44.5835,44.8227,138976.78794044,0
+VBK.US,D,20090720,000000,45.1895,45.5942,45.044,45.5185,175760.98448002,0
+VBK.US,D,20090721,000000,45.8674,45.9043,44.8685,45.4269,194027.18162165,0
+VBK.US,D,20090722,000000,45.2693,46.0039,45.2165,45.7388,142990.5760975,0
+VBK.US,D,20090723,000000,45.7099,47.26,45.7099,47.0576,145011.01332528,0
+VBK.US,D,20090724,000000,46.638,47.3417,46.5073,47.2978,152190.88881641,0
+VBK.US,D,20090727,000000,47.3168,47.6118,46.9041,47.4513,131076.61754884,0
+VBK.US,D,20090728,000000,47.1852,47.5739,46.7286,47.4234,142546.16016309,0
+VBK.US,D,20090729,000000,47.1762,47.3237,46.914,47.1762,95791.196192136,0
+VBK.US,D,20090730,000000,47.7763,48.4431,47.6657,47.8202,258119.38301581,0
+VBK.US,D,20090731,000000,47.7085,48.3056,47.7085,47.873,130391.43451678,0
+VBK.US,D,20090803,000000,48.1561,48.6455,47.865,48.6276,198664.95784011,0
+VBK.US,D,20090804,000000,48.3594,49.1031,48.3236,48.8798,156572.84999363,0
+VBK.US,D,20090805,000000,49.0562,49.0562,48.0923,48.4771,277663.65216747,0
+VBK.US,D,20090806,000000,48.7003,48.7721,47.6377,47.8471,140880.85440435,0
+VBK.US,D,20090807,000000,48.3514,49.138,48.0923,48.6904,341641.48919025,0
+VBK.US,D,20090810,000000,48.6176,48.9914,48.4521,48.7891,206486.87892499,0
+VBK.US,D,20090811,000000,48.6634,48.7383,47.9557,48.2119,109595.17645734,0
+VBK.US,D,20090812,000000,48.2408,49.2865,48.2119,48.8618,113922.96503759,0
+VBK.US,D,20090813,000000,49.2097,49.3203,48.4431,49.1818,104864.10298854,0
+VBK.US,D,20090814,000000,49.1998,49.1998,47.9377,48.3514,120559.10816654,0
+VBK.US,D,20090817,000000,47.5739,47.6297,46.8213,47.0207,156279.91669149,0
+VBK.US,D,20090818,000000,47.231,47.8381,47.0865,47.6816,85081.073131717,0
+VBK.US,D,20090819,000000,46.9958,48.2597,46.9958,48.1661,73737.933243728,0
+VBK.US,D,20090820,000000,48.0834,48.806,47.8012,48.7193,92273.990173981,0
+VBK.US,D,20090821,000000,49.13,49.7889,49.0851,49.6343,98878.031023245,0
+VBK.US,D,20090824,000000,49.9613,50.2832,49.5496,49.7161,133952.78116951,0
+VBK.US,D,20090825,000000,50.0261,50.4219,49.8158,49.8995,115065.60555518,0
+VBK.US,D,20090826,000000,49.9523,50.2734,49.6055,49.9424,88129.786505697,0
+VBK.US,D,20090827,000000,49.8547,50.045,48.8718,49.9175,74961.832656777,0
+VBK.US,D,20090828,000000,50.4309,50.6312,49.4858,49.8627,77442.736958802,0
+VBK.US,D,20090831,000000,49.422,49.422,48.8239,49.1818,776547.12324358,0
+VBK.US,D,20090901,000000,48.9266,49.7978,47.8989,47.9926,133856.47433044,0
+VBK.US,D,20090902,000000,47.8012,48.1919,47.6657,47.9089,85049.97404827,0
+VBK.US,D,20090903,000000,48.2597,48.6276,47.6915,48.5518,63616.686376308,0
+VBK.US,D,20090904,000000,48.6176,49.429,48.4431,49.412,66665.399750289,0
+VBK.US,D,20090908,000000,49.9234,50.054,49.5227,49.9523,246171.31579499,0
+VBK.US,D,20090909,000000,50.063,51.2083,49.9613,50.9441,375779.25404817,0
+VBK.US,D,20090910,000000,51.0329,51.7217,50.7129,51.639,228098.73552771,0
+VBK.US,D,20090911,000000,51.7396,52.0327,51.3379,51.6868,238407.58009204,0
+VBK.US,D,20090914,000000,51.31,52.1792,51.1634,52.1453,140640.0873067,0
+VBK.US,D,20090915,000000,52.225,52.6367,51.948,52.5281,144173.3444647,0
+VBK.US,D,20090916,000000,52.8062,53.3884,52.537,53.3694,138720.97289919,0
+VBK.US,D,20090917,000000,53.3884,53.9625,53.0424,53.2578,109704.52484752,0
+VBK.US,D,20090918,000000,53.6466,53.6466,52.9777,53.4541,178721.41658486,0
+VBK.US,D,20090921,000000,53.0884,53.6744,52.7764,53.5628,105696.75586791,0
+VBK.US,D,20090922,000000,53.9715,53.9914,53.5628,53.8289,120391.57439443,0
+VBK.US,D,20090923,000000,54.0473,54.2775,53.3126,53.3494,98780.720987945,0
+VBK.US,D,20090924,000000,53.3594,53.5469,52.0227,52.2978,152884.09741839,0
+VBK.US,D,20090925,000000,52.1702,52.3537,51.6768,51.9131,75180.529437142,0
+VBK.US,D,20090928,000000,52.2978,53.3126,52.1363,53.1242,90920.678445946,0
+VBK.US,D,20090929,000000,53.1681,53.5469,52.8949,53.1062,145708.23471222,0
+VBK.US,D,20090930,000000,53.1152,53.2867,51.8303,52.6297,209569.70097113,0
+VBK.US,D,20091001,000000,52.537,52.546,50.8894,50.8894,130401.46647918,0
+VBK.US,D,20091002,000000,50.4049,50.8794,49.5227,50.5394,232119.54605845,0
+VBK.US,D,20091005,000000,50.7777,51.6021,50.5654,51.4018,216559.97237288,0
+VBK.US,D,20091006,000000,51.8303,52.6198,51.7596,52.3915,180248.28126244,0
+VBK.US,D,20091007,000000,52.243,52.537,52.1363,52.3717,169696.66320798,0
+VBK.US,D,20091008,000000,52.8401,53.2956,52.5092,52.8949,152767.72665453,0
+VBK.US,D,20091009,000000,52.9309,53.4541,52.8222,53.3973,994811.52602856,0
+VBK.US,D,20091012,000000,53.7173,53.9256,53.1681,53.4442,96180.436333336,0
+VBK.US,D,20091013,000000,53.3594,53.4801,52.8062,53.2956,151996.26874582,0
+VBK.US,D,20091014,000000,54.0563,54.3313,53.5808,54.2237,4897665.2396475,0
+VBK.US,D,20091015,000000,53.9715,54.426,53.8648,54.3782,232272.03188695,0
+VBK.US,D,20091016,000000,54.0183,54.0931,53.4262,53.8459,294870.47407946,0
+VBK.US,D,20091019,000000,53.9256,54.5158,53.5538,54.2058,106477.2425428,0
+VBK.US,D,20091020,000000,54.2775,54.2955,53.2488,53.5728,148595.43349153,0
+VBK.US,D,20091021,000000,53.4342,54.3503,52.7862,52.7862,148788.04716964,0
+VBK.US,D,20091022,000000,52.8222,53.6984,52.2161,53.4342,106261.55535115,0
+VBK.US,D,20091023,000000,53.6286,53.6884,52.4792,52.564,126698.66915659,0
+VBK.US,D,20091026,000000,52.7474,53.3973,51.7306,51.948,312810.63244303,0
+VBK.US,D,20091027,000000,52.0975,52.253,50.6591,51.1724,521225.65454169,0
+VBK.US,D,20091028,000000,51.0329,51.1166,49.2276,49.3383,400353.5491482,0
+VBK.US,D,20091029,000000,49.8158,50.6401,49.752,50.4309,233172.90211066,0
+VBK.US,D,20091030,000000,50.0809,50.3849,48.806,49.1031,323649.16462219,0
+VBK.US,D,20091102,000000,49.3762,49.8447,48.4601,49.1658,422459.98149734,0
+VBK.US,D,20091103,000000,48.8988,50.0062,48.7283,49.9972,475687.5676101,0
+VBK.US,D,20091104,000000,50.366,50.6132,49.5586,49.5586,360498.56891738,0
+VBK.US,D,20091105,000000,50.1786,51.0149,49.9772,50.9781,223779.97571362,0
+VBK.US,D,20091106,000000,50.4657,51.4456,50.3102,51.0518,228461.89256666,0
+VBK.US,D,20091109,000000,51.5921,52.1363,51.4914,52.0975,173738.54085976,0
+VBK.US,D,20091110,000000,52.0138,52.3058,51.5004,51.8403,167382.28948183,0
+VBK.US,D,20091111,000000,52.3247,52.6916,51.8503,52.2062,251082.96458702,0
+VBK.US,D,20091112,000000,52.1792,52.4792,51.1436,51.2273,357928.38014997,0
+VBK.US,D,20091113,000000,51.4655,51.931,50.8306,51.7306,318741.52861512,0
+VBK.US,D,20091116,000000,52.0775,53.2399,52.0775,52.9597,176321.77117829,0
+VBK.US,D,20091117,000000,52.7664,52.9976,52.4444,52.9497,148556.30883815,0
+VBK.US,D,20091118,000000,52.9309,52.9398,52.261,52.6009,242274.90159803,0
+VBK.US,D,20091119,000000,52.1453,52.1453,50.9871,51.3758,201247.1849624,0
+VBK.US,D,20091120,000000,51.0329,51.3668,50.7398,51.1076,151040.22272891,0
+VBK.US,D,20091123,000000,51.7795,52.4444,51.5572,51.7945,171319.83472463,0
+VBK.US,D,20091124,000000,51.8941,51.8941,51.0229,51.62,243325.24806153,0
+VBK.US,D,20091125,000000,51.8303,51.931,51.5851,51.7396,120313.32508769,0
+VBK.US,D,20091127,000000,49.734,51.1993,49.6603,50.6671,51456.944748793,0
+VBK.US,D,20091130,000000,50.6132,50.6132,49.8158,50.6032,138047.82822202,0
+VBK.US,D,20091201,000000,50.9262,51.6768,50.9262,51.4096,147307.32951911,0
+VBK.US,D,20091202,000000,51.4096,52.4284,51.4096,51.931,202692.79074454,0
+VBK.US,D,20091203,000000,52.234,52.4992,51.4276,51.4276,125364.41815712,0
+VBK.US,D,20091204,000000,52.6099,53.0156,51.6868,52.546,271448.85145941,0
+VBK.US,D,20091207,000000,52.6757,52.9697,52.3815,52.6367,160450.20346201,0
+VBK.US,D,20091208,000000,52.4374,52.5839,51.7396,52.225,134787.44044135,0
+VBK.US,D,20091209,000000,52.225,52.3247,51.6868,52.225,131567.18051029,0
+VBK.US,D,20091210,000000,52.4892,52.7374,52.0138,52.1962,86921.938232492,0
+VBK.US,D,20091211,000000,52.5281,52.6916,52.0606,52.574,115505.00550839,0
+VBK.US,D,20091214,000000,52.9597,53.3594,52.4892,53.3494,121454.96240904,0
+VBK.US,D,20091215,000000,53.2019,53.7473,53.0973,53.4073,115015.44574317,0
+VBK.US,D,20091216,000000,53.7373,53.9914,53.5179,53.809,148010.57008348,0
+VBK.US,D,20091217,000000,53.4901,53.5538,52.877,53.1741,227728.55611507,0
+VBK.US,D,20091218,000000,53.5269,53.6186,52.9229,53.5808,288156.08164377,0
+VBK.US,D,20091221,000000,53.9346,54.417,53.9346,54.3782,195465.76503011,0
+VBK.US,D,20091222,000000,54.459,54.9643,54.3603,54.9643,172472.50720462,0
+VBK.US,D,20091223,000000,55.1856,55.5794,54.9115,55.5534,260119.75631878,0
+VBK.US,D,20091224,000000,55.4956,55.6352,55.3939,55.5704,54699.274997134,0
+VBK.US,D,20091228,000000,55.7797,55.8266,55.2774,55.4956,152406.57600806,0
+VBK.US,D,20091229,000000,55.6431,55.6969,55.386,55.4229,121610.45782627,0
+VBK.US,D,20091230,000000,55.2484,55.5794,54.9822,55.4029,144400.06681499,0
+VBK.US,D,20091231,000000,55.5056,55.6162,54.8078,54.8457,118772.41566274,0
+VBK.US,D,20100104,000000,55.4229,56.1096,55.4229,56.0449,159576.4195368,0
+VBK.US,D,20100105,000000,56.1286,56.5044,55.8874,56.328,141562.02465145,0
+VBK.US,D,20100106,000000,56.319,56.623,56.2551,56.4954,234356.6736741,0
+VBK.US,D,20100107,000000,56.4765,56.7038,55.9053,56.6688,138258.49943246,0
+VBK.US,D,20100108,000000,56.5692,56.9988,56.3928,56.9988,325805.03334239,0
+VBK.US,D,20100111,000000,57.2919,57.4045,56.6788,56.8802,403142.43469597,0
+VBK.US,D,20100112,000000,56.4576,56.5692,55.8086,56.0528,126028.53406813,0
+VBK.US,D,20100113,000000,56.3021,56.8802,55.7359,56.7775,199037.14364523,0
+VBK.US,D,20100114,000000,56.6589,57.0706,56.615,56.8702,151398.36378665,0
+VBK.US,D,20100115,000000,56.9798,57.0337,55.7439,56.007,218591.44475929,0
+VBK.US,D,20100119,000000,56.2453,56.952,56.2373,56.952,122280.59291473,0
+VBK.US,D,20100120,000000,56.5791,56.623,55.6621,56.2741,103537.877559,0
+VBK.US,D,20100121,000000,56.3928,56.6688,55.1667,55.3571,106095.02477527,0
+VBK.US,D,20100122,000000,55.3102,55.366,54.0183,54.1589,203284.67652625,0
+VBK.US,D,20100125,000000,54.5596,54.6354,53.8558,54.2326,166365.04849426,0
+VBK.US,D,20100126,000000,54.123,54.459,53.7373,53.9166,185837.08751663,0
+VBK.US,D,20100127,000000,53.7273,54.3313,53.4073,54.2865,163871.10264111,0
+VBK.US,D,20100128,000000,54.433,54.433,52.9309,53.499,172868.7697195,0
+VBK.US,D,20100129,000000,53.6744,54.2775,52.6836,52.8401,214737.16480442,0
+VBK.US,D,20100201,000000,53.0076,53.6655,52.9876,53.6655,152084.55001495,0
+VBK.US,D,20100202,000000,53.7741,54.3981,53.5369,54.3134,105072.76780651,0
+VBK.US,D,20100203,000000,54.0751,54.4689,53.7083,54.1031,88598.279149872,0
+VBK.US,D,20100204,000000,53.6376,53.6655,52.0138,52.0327,223025.572141,0
+VBK.US,D,20100205,000000,52.1264,52.1962,50.9093,52.1165,296670.20813438,0
+VBK.US,D,20100208,000000,51.9948,52.5192,51.611,51.7596,78145.977523185,0
+VBK.US,D,20100209,000000,52.3915,52.7285,51.8603,52.4892,125139.70219931,0
+VBK.US,D,20100210,000000,52.3537,52.7474,51.8503,52.564,57009.635938324,0
+VBK.US,D,20100211,000000,52.4105,53.5089,52.1264,53.5089,79713.973246624,0
+VBK.US,D,20100212,000000,52.9976,53.8888,52.8312,53.8728,126048.59799294,0
+VBK.US,D,20100216,000000,54.5327,54.8657,54.0931,54.8557,93823.928365097,0
+VBK.US,D,20100217,000000,55.0192,55.3571,54.8557,55.2394,123311.87864966,0
+VBK.US,D,20100218,000000,55.2484,55.5983,55.064,55.5983,261956.6086346,0
+VBK.US,D,20100219,000000,55.3471,55.8356,55.2295,55.6621,73399.856110779,0
+VBK.US,D,20100222,000000,55.8964,55.9422,55.5345,55.5884,71167.744476325,0
+VBK.US,D,20100223,000000,55.4597,55.5056,54.6264,54.77,111387.88813859,0
+VBK.US,D,20100224,000000,55.0282,55.4777,54.8557,55.2584,78870.285208612,0
+VBK.US,D,20100225,000000,54.5417,55.3102,54.2775,55.3032,193889.74373674,0
+VBK.US,D,20100226,000000,55.3192,55.4497,54.9544,55.3102,80574.71562072,0
+VBK.US,D,20100301,000000,55.6621,56.5891,55.6621,56.5603,144312.78874209,0
+VBK.US,D,20100302,000000,56.7596,57.3777,56.7596,57.0985,305496.3286557,0
+VBK.US,D,20100303,000000,57.3009,57.7085,57.0985,57.257,89767.002769711,0
+VBK.US,D,20100304,000000,57.3945,57.581,57.0527,57.5012,251367.87231924,0
+VBK.US,D,20100305,000000,57.9139,58.7103,57.7942,58.5918,159971.67885544,0
+VBK.US,D,20100308,000000,58.6934,58.8868,58.5728,58.7771,367035.39561855,0
+VBK.US,D,20100309,000000,58.5818,59.3523,58.5818,59.0114,226103.37820594,0
+VBK.US,D,20100310,000000,59.0851,59.7172,59.0752,59.5168,204841.63709105,0
+VBK.US,D,20100311,000000,59.2237,59.7261,59.0114,59.6902,112057.02003081,0
+VBK.US,D,20100312,000000,59.9833,60.0132,59.3423,59.7172,152783.77779437,0
+VBK.US,D,20100315,000000,59.7172,59.7989,59.0303,59.4988,84878.427491196,0
+VBK.US,D,20100316,000000,59.763,60.0032,59.428,59.9663,275541.89211944,0
+VBK.US,D,20100317,000000,60.1587,60.6811,60.1587,60.3969,188580.82923359,0
+VBK.US,D,20100318,000000,60.4249,60.5056,60.0032,60.1338,89350.676330026,0
+VBK.US,D,20100319,000000,60.2982,60.2982,59.0752,59.2606,102862.72648934,0
+VBK.US,D,20100322,000000,58.8868,60.2404,58.6565,60.0889,193567.71774364,0
+VBK.US,D,20100323,000000,60.2305,60.8844,59.9663,60.8366,661702.22086124,0
+VBK.US,D,20100324,000000,60.5584,60.7149,60.1687,60.1787,211003.26839839,0
+VBK.US,D,20100325,000000,60.6811,61.0021,59.7261,59.772,90847.445120411,0
+VBK.US,D,20100326,000000,59.9205,60.3262,59.4888,59.7261,81158.575832518,0
+VBK.US,D,20100329,000000,59.9663,60.2125,59.8168,60.0889,59287.894599827,0
+VBK.US,D,20100330,000000,60.1956,60.4677,59.7989,60.1956,82342.347395959,0
+VBK.US,D,20100331,000000,59.9753,60.5764,59.8168,59.8168,80438.280932051,0
+VBK.US,D,20100401,000000,60.2404,60.6242,59.8925,60.38,117276.65006859,0
+VBK.US,D,20100405,000000,60.5764,61.4586,60.4857,61.4586,104674.49889914,0
+VBK.US,D,20100406,000000,61.2203,61.8693,61.1695,61.7068,144870.56585164,0
+VBK.US,D,20100407,000000,61.6718,61.7357,61.0489,61.4316,136250.10055957,0
+VBK.US,D,20100408,000000,61.3031,61.635,60.7538,61.4137,127217.32161277,0
+VBK.US,D,20100409,000000,61.4955,61.7636,61.1316,61.7636,72378.602338252,0
+VBK.US,D,20100412,000000,61.8693,62.237,61.7905,62.1255,84030.726668223,0
+VBK.US,D,20100413,000000,62.0795,62.2272,61.7158,62.1992,90621.725966364,0
+VBK.US,D,20100414,000000,62.568,63.5638,62.568,63.5259,97981.173584502,0
+VBK.US,D,20100415,000000,63.517,63.9785,63.517,63.832,137555.25886808,0
+VBK.US,D,20100416,000000,63.6665,63.841,62.4763,63.0176,102642.0233165,0
+VBK.US,D,20100419,000000,62.6597,63.0804,61.7257,62.4664,281334.34721038,0
+VBK.US,D,20100420,000000,62.7962,63.4621,62.7325,63.4621,150176.47076609,0
+VBK.US,D,20100421,000000,63.5838,63.7303,63.1741,63.6486,117667.89660227,0
+VBK.US,D,20100422,000000,63.0634,64.429,62.558,64.3015,293177.078826,0
+VBK.US,D,20100423,000000,64.4181,65.076,64.2407,65.076,89823.181759162,0
+VBK.US,D,20100426,000000,65.0959,65.3691,64.7859,64.8308,103222.87393957,0
+VBK.US,D,20100427,000000,64.5746,64.9833,63.1741,63.2807,195742.6471924,0
+VBK.US,D,20100428,000000,63.6486,63.7223,62.9059,63.2807,144412.10516988,0
+VBK.US,D,20100429,000000,63.8051,64.446,63.4981,64.446,88432.751770239,0
+VBK.US,D,20100430,000000,64.465,64.5925,62.7784,62.7784,242833.68190382,0
+VBK.US,D,20100503,000000,63.1921,64.142,63.1921,64.0981,139480.39245303,0
+VBK.US,D,20100504,000000,63.2389,63.2389,61.8982,62.1902,153773.93248346,0
+VBK.US,D,20100505,000000,61.6718,62.1075,60.6242,61.2563,201192.00916919,0
+VBK.US,D,20100506,000000,60.8456,61.4586,27.4812,58.9226,425721.37247425,0
+VBK.US,D,20100507,000000,58.5269,59.132,56.5603,57.3198,339431.44787309,0
+VBK.US,D,20100510,000000,60.3969,60.4329,59.4799,60.3342,252818.49408257,0
+VBK.US,D,20100511,000000,59.7082,61.5134,59.446,60.7339,231352.10093469,0
+VBK.US,D,20100512,000000,61.0489,62.4853,61.0389,62.4125,149316.73158823,0
+VBK.US,D,20100513,000000,62.2949,62.9059,61.5981,61.8882,297936.24178952,0
+VBK.US,D,20100514,000000,61.3858,61.4316,59.8457,60.5236,193947.92911867,0
+VBK.US,D,20100517,000000,60.9024,61.3599,59.0014,60.6142,357464.903487,0
+VBK.US,D,20100518,000000,61.322,61.5423,59.4081,59.6185,268798.40699279,0
+VBK.US,D,20100519,000000,59.2785,59.8737,57.9847,58.8589,501993.37942074,0
+VBK.US,D,20100520,000000,57.9399,57.9399,55.9691,56.1744,488589.67445537,0
+VBK.US,D,20100521,000000,55.074,57.4683,54.9643,56.934,512256.07695802,0
+VBK.US,D,20100524,000000,56.8991,57.3487,56.328,56.328,414782.52067106,0
+VBK.US,D,20100525,000000,55.0192,56.3469,54.0473,56.2283,500176.59102972,0
+VBK.US,D,20100526,000000,56.5413,57.8949,56.2093,56.4765,332163.29111281,0
+VBK.US,D,20100527,000000,57.7374,58.6934,57.4494,58.6934,149810.30413841,0
+VBK.US,D,20100528,000000,58.4531,58.7961,57.6268,58.0594,188527.65983285,0
+VBK.US,D,20100601,000000,57.3845,58.2169,56.3469,56.3658,264643.16816586,0
+VBK.US,D,20100602,000000,56.623,58.0415,56.31,58.0415,95979.797085295,0
+VBK.US,D,20100603,000000,58.2169,59.0493,58.0325,58.9486,115701.63197147,0
+VBK.US,D,20100604,000000,57.548,58.0126,56.0449,56.2373,570322.07853728,0
+VBK.US,D,20100607,000000,56.4018,56.623,54.6175,54.6175,214886.64104422,0
+VBK.US,D,20100608,000000,54.8737,54.9115,53.5628,54.5507,274123.3726358,0
+VBK.US,D,20100609,000000,55.0371,56.0249,54.426,54.6982,136284.20923174,0
+VBK.US,D,20100610,000000,55.6162,56.5044,55.4857,56.4476,194822.71624013,0
+VBK.US,D,20100611,000000,55.8964,57.2829,55.6521,57.275,91684.11078474,0
+VBK.US,D,20100614,000000,58.0594,58.6565,57.5092,57.6347,188011.01376915,0
+VBK.US,D,20100615,000000,58.0415,59.1678,57.9757,59.0393,274607.91641981,0
+VBK.US,D,20100616,000000,58.5918,59.428,58.4811,58.8868,305683.92635262,0
+VBK.US,D,20100617,000000,59.2327,59.2695,58.2259,58.822,167497.65704945,0
+VBK.US,D,20100618,000000,59.1678,59.3333,58.5818,58.9038,61879.150488274,0
+VBK.US,D,20100621,000000,59.9663,59.9663,58.0226,58.3634,191456.99285425,0
+VBK.US,D,20100622,000000,58.5918,59.0393,57.0706,57.1364,302318.20296673,0
+VBK.US,D,20100623,000000,56.8802,57.4852,56.2651,57.0606,111957.70360303,0
+VBK.US,D,20100624,000000,56.5971,56.8802,55.9153,56.0159,141491.80091463,0
+VBK.US,D,20100625,000000,56.328,57.1075,55.8534,56.9091,124223.784032,0
+VBK.US,D,20100628,000000,56.9798,57.3945,56.4206,56.6868,65412.407646274,0
+VBK.US,D,20100629,000000,55.6521,55.7996,54.0652,54.417,778561.5412939,0
+VBK.US,D,20100630,000000,54.3573,55.1079,53.7711,53.9236,200114.57640721,0
+VBK.US,D,20100701,000000,53.9346,54.123,52.2062,53.5728,456115.20896371,0
+VBK.US,D,20100702,000000,53.7571,53.9914,52.7962,53.0424,255017.50024111,0
+VBK.US,D,20100706,000000,53.9446,54.44,52.2799,52.546,117146.23455737,0
+VBK.US,D,20100707,000000,52.877,54.417,52.6657,54.417,143125.00439369,0
+VBK.US,D,20100708,000000,54.9922,55.2684,54.3313,55.0819,85480.345235318,0
+VBK.US,D,20100709,000000,55.1109,55.8534,54.9733,55.8534,76744.51237562,0
+VBK.US,D,20100712,000000,55.7269,56.0349,54.8357,55.3102,184745.61000728,0
+VBK.US,D,20100713,000000,56.1904,57.0706,55.8356,56.8433,92416.444040089,0
+VBK.US,D,20100714,000000,56.7038,57.2012,56.4576,56.8802,50436.694172505,0
+VBK.US,D,20100715,000000,56.934,56.9988,55.8534,56.64,80421.226595969,0
+VBK.US,D,20100716,000000,56.1376,56.1744,54.4878,54.6075,102732.31097811,0
+VBK.US,D,20100719,000000,54.8737,54.9454,53.9546,54.8825,65550.848727421,0
+VBK.US,D,20100720,000000,54.1589,55.7897,53.9346,55.7797,66999.464098276,0
+VBK.US,D,20100721,000000,56.2841,56.2841,54.7889,54.9115,54137.485102619,0
+VBK.US,D,20100722,000000,55.7439,56.8135,55.7169,56.6868,73686.770235477,0
+VBK.US,D,20100723,000000,56.3928,57.9936,56.2283,57.9667,103457.62185978,0
+VBK.US,D,20100726,000000,58.1272,59.2695,57.9487,59.2695,123488.44118793,0
+VBK.US,D,20100727,000000,59.8357,59.9005,58.5728,58.8051,335365.49351153,0
+VBK.US,D,20100728,000000,58.7393,58.9226,57.573,57.886,60399.436033973,0
+VBK.US,D,20100729,000000,58.3724,58.4093,56.6788,57.5282,66369.456859429,0
+VBK.US,D,20100730,000000,56.8991,57.886,56.4855,57.6437,68991.811831322,0
+VBK.US,D,20100802,000000,58.6386,58.8678,58.2807,58.6106,100562.39751055,0
+VBK.US,D,20100803,000000,58.2169,58.7393,57.6807,58.1083,146598.06977728,0
+VBK.US,D,20100804,000000,58.5449,58.831,58.2259,58.7014,69132.25930495,0
+VBK.US,D,20100805,000000,58.4263,58.6386,58.1182,58.2807,79797.238534561,0
+VBK.US,D,20100806,000000,57.4584,58.1631,56.9798,57.9757,129276.88349391,0
+VBK.US,D,20100809,000000,58.509,58.7293,58.0504,58.6106,75764.38964894,0
+VBK.US,D,20100810,000000,58.1721,58.1721,57.2012,57.6169,172376.20036556,0
+VBK.US,D,20100811,000000,56.3928,56.4117,55.4029,55.5056,121742.87972998,0
+VBK.US,D,20100812,000000,54.5417,55.4408,54.0473,55.2195,128260.64570259,0
+VBK.US,D,20100813,000000,55.0371,55.1856,54.5885,54.5885,199805.59196522,0
+VBK.US,D,20100816,000000,54.3782,55.2862,54.0383,54.9454,134315.93820846,0
+VBK.US,D,20100817,000000,55.689,56.3658,55.2862,55.8784,86116.371651607,0
+VBK.US,D,20100818,000000,55.9153,56.6061,55.4229,56.1545,93364.464487083,0
+VBK.US,D,20100819,000000,55.9781,56.0718,54.7152,54.8737,175433.94250571,0
+VBK.US,D,20100820,000000,54.6982,54.9015,54.0652,54.8737,90470.243334093,0
+VBK.US,D,20100823,000000,55.1946,55.5156,54.2496,54.2496,60042.298172461,0
+VBK.US,D,20100824,000000,53.5808,53.9994,52.7862,53.4541,102921.91506751,0
+VBK.US,D,20100825,000000,53.0694,54.2496,52.6757,54.0931,508803.07549924,0
+VBK.US,D,20100826,000000,54.2586,54.7221,53.5628,53.7571,205953.1785252,0
+VBK.US,D,20100827,000000,54.417,55.2195,53.2956,55.1767,123357.02248046,0
+VBK.US,D,20100830,000000,54.8257,55.1767,54.0383,54.0851,151306.06973256,0
+VBK.US,D,20100831,000000,53.9416,54.4151,53.4771,53.8349,226633.06582076,0
+VBK.US,D,20100901,000000,54.8257,55.7707,54.6443,55.7707,197966.73325694,0
+VBK.US,D,20100902,000000,55.8086,56.7875,55.7269,56.6589,191509.15905873,0
+VBK.US,D,20100903,000000,57.5282,57.8401,57.0527,57.6347,152427.6431291,0
+VBK.US,D,20100907,000000,57.4932,57.4932,56.5223,56.6868,187558.57226482,0
+VBK.US,D,20100908,000000,56.7975,57.4314,56.7975,57.0985,150119.28858039,0
+VBK.US,D,20100909,000000,58.0226,58.0226,56.7506,57.1075,164416.84139578,0
+VBK.US,D,20100910,000000,57.3397,57.573,56.9988,57.3009,184285.14293303,0
+VBK.US,D,20100913,000000,57.9577,58.8051,57.9139,58.6106,396564.47694896,0
+VBK.US,D,20100914,000000,58.5189,59.0303,58.2259,58.5349,180462.96525785,0
+VBK.US,D,20100915,000000,58.3436,58.9406,57.9667,58.7861,172720.29667596,0
+VBK.US,D,20100916,000000,58.7473,58.9127,58.1999,58.6106,168212.93596872,0
+VBK.US,D,20100917,000000,59.0682,59.1131,58.1721,58.9038,168023.33187932,0
+VBK.US,D,20100920,000000,59.1678,60.4419,58.8678,60.3431,252186.48045125,0
+VBK.US,D,20100921,000000,60.38,60.6521,59.9464,60.069,305458.20719857,0
+VBK.US,D,20100922,000000,60.0032,60.2982,58.9326,59.3613,246452.21074224,0
+VBK.US,D,20100923,000000,58.831,59.8357,58.6286,58.8678,161452.39650598,0
+VBK.US,D,20100924,000000,59.7989,60.6142,59.6085,60.6053,119288.0585302,0
+VBK.US,D,20100927,000000,60.6721,60.7618,60.3082,60.4857,160383.99251017,0
+VBK.US,D,20100928,000000,60.7149,61.2293,59.6733,61.1226,298478.97095547,0
+VBK.US,D,20100929,000000,61.011,61.5603,60.8934,61.332,242053.19522895,0
+VBK.US,D,20100930,000000,61.7785,62.0696,60.6322,61.1834,181120.05879519,0
+VBK.US,D,20101001,000000,61.7995,61.8603,61.0021,61.4665,151387.32862801,0
+VBK.US,D,20101004,000000,61.322,61.5891,60.2305,60.6721,130712.45731365,0
+VBK.US,D,20101005,000000,61.3599,62.3856,61.1416,62.2192,130407.48565662,0
+VBK.US,D,20101006,000000,62.1902,62.3767,61.4496,61.6978,175842.24337547,0
+VBK.US,D,20101007,000000,62.2192,62.2192,61.1784,61.7158,97970.138425861,0
+VBK.US,D,20101008,000000,61.8403,62.7684,61.5233,62.5122,136085.57637618,0
+VBK.US,D,20101011,000000,62.6049,63.1003,62.4763,62.6597,118570.77321845,0
+VBK.US,D,20101012,000000,62.5312,63.1103,61.8403,62.9259,387342.09391276,0
+VBK.US,D,20101013,000000,63.4283,64.161,63.1921,63.7761,118847.65538075,0
+VBK.US,D,20101014,000000,63.8051,63.9785,63.2109,63.6116,216266.0358745,0
+VBK.US,D,20101015,000000,64.2526,64.2526,63.1192,63.5459,139899.72848144,0
+VBK.US,D,20101018,000000,63.8788,63.9316,63.4781,63.9058,126866.2029287,0
+VBK.US,D,20101019,000000,63.1192,63.4781,62.0317,62.4763,170472.13390166,0
+VBK.US,D,20101020,000000,62.8969,63.4193,62.5401,63.0554,238987.42751888,0
+VBK.US,D,20101021,000000,63.4542,63.7473,62.1713,62.8681,140502.64942179,0
+VBK.US,D,20101022,000000,63.2299,63.6416,63.0176,63.5938,98910.133302932,0
+VBK.US,D,20101025,000000,64.1978,64.767,64.0802,64.2237,163650.39946827,0
+VBK.US,D,20101026,000000,63.8599,64.5357,63.4981,64.142,200682.38547917,0
+VBK.US,D,20101027,000000,63.7861,64.0443,63.1551,64.0253,107056.08677339,0
+VBK.US,D,20101028,000000,64.6005,64.6005,63.3834,63.7223,128959.87348201,0
+VBK.US,D,20101029,000000,63.6296,64.3085,63.5439,64.0423,159278.47025345,0
+VBK.US,D,20101101,000000,64.446,64.7859,63.2469,63.7034,271540.14231727,0
+VBK.US,D,20101102,000000,64.3842,64.8128,64.0064,64.767,166292.81836497,0
+VBK.US,D,20101103,000000,64.9315,65.088,64.125,65.088,192102.0480367,0
+VBK.US,D,20101104,000000,66.2791,66.3698,65.8924,66.3051,236367.07893947,0
+VBK.US,D,20101105,000000,66.4118,66.8383,66.3151,66.6709,211593.14778763,0
+VBK.US,D,20101108,000000,66.5613,67.0487,66.4118,66.8763,211928.21533185,0
+VBK.US,D,20101109,000000,67.2212,67.265,65.8924,66.1675,157550.96632783,0
+VBK.US,D,20101110,000000,66.333,66.8195,65.6561,66.8195,117141.21857616,0
+VBK.US,D,20101111,000000,66.1765,66.8383,65.7907,66.625,81393.323752726,0
+VBK.US,D,20101112,000000,66.0399,66.4775,65.3352,65.5176,99384.645124548,0
+VBK.US,D,20101115,000000,65.7638,66.1306,65.4449,65.4449,136508.92518954,0
+VBK.US,D,20101116,000000,65.069,65.1697,63.8958,64.3553,163209.99631882,0
+VBK.US,D,20101117,000000,64.438,64.7949,64.2716,64.6842,148387.77186981,0
+VBK.US,D,20101118,000000,65.5824,66.1765,65.4259,65.7469,126232.18290489,0
+VBK.US,D,20101119,000000,65.701,66.1854,65.3352,66.0599,118187.55225469,0
+VBK.US,D,20101122,000000,65.8924,66.7158,65.701,66.625,178510.74537441,0
+VBK.US,D,20101123,000000,65.9671,66.1206,65.4987,66.013,153680.63523312,0
+VBK.US,D,20101124,000000,66.8195,67.4783,66.5613,67.4783,201377.60047363,0
+VBK.US,D,20101126,000000,67.1325,67.4395,66.8842,67.237,95555.445075689,0
+VBK.US,D,20101129,000000,66.931,67.1573,65.9841,67.0208,186671.74678847,0
+VBK.US,D,20101130,000000,66.332,66.965,66.0289,66.5025,205692.34750274,0
+VBK.US,D,20101201,000000,67.7704,68.1462,67.6877,67.9279,229853.32575182,0
+VBK.US,D,20101202,000000,68.0455,68.7791,67.9279,68.7044,419302.92292942,0
+VBK.US,D,20101203,000000,68.4851,69.4839,68.3386,69.3275,220378.13726309,0
+VBK.US,D,20101206,000000,69.2397,69.9155,69.2397,69.7969,269844.74067132,0
+VBK.US,D,20101207,000000,70.8037,70.8037,69.9784,70.062,326302.61867753,0
+VBK.US,D,20101208,000000,70.2325,70.4747,69.8607,70.0989,163345.42781124,0
+VBK.US,D,20101209,000000,70.6193,70.7119,70.0242,70.3162,181348.78753795,0
+VBK.US,D,20101210,000000,70.6931,71.3151,70.3442,71.1715,218625.55343146,0
+VBK.US,D,20101213,000000,71.5085,71.5991,70.7858,70.7858,278932.69541133,0
+VBK.US,D,20101214,000000,70.9741,71.1715,70.6113,70.7409,571668.36789164,0
+VBK.US,D,20101215,000000,70.6651,71.4088,70.399,70.4648,261821.17714217,0
+VBK.US,D,20101216,000000,70.7219,71.2513,70.3442,71.2164,275795.70076822,0
+VBK.US,D,20101217,000000,71.2333,71.6988,70.8864,71.5723,217925.3224558,0
+VBK.US,D,20101220,000000,71.9052,72.0935,71.334,71.7258,198148.31177641,0
+VBK.US,D,20101221,000000,72.1325,72.573,72.0547,72.5162,273767.23797052,0
+VBK.US,D,20101222,000000,72.7455,72.7455,72.269,72.3408,305558.52682259,0
+VBK.US,D,20101223,000000,72.573,72.591,72.1125,72.2252,382762.50307623,0
+VBK.US,D,20101227,000000,71.8862,72.1125,71.4536,72.0188,285712.29560263,0
+VBK.US,D,20101228,000000,72.243,72.243,71.643,71.7258,163239.08900979,0
+VBK.US,D,20101229,000000,71.965,72.0747,71.7736,71.955,93825.934757577,0
+VBK.US,D,20101230,000000,72.0467,72.269,71.948,71.985,143254.41670868,0
+VBK.US,D,20101231,000000,71.7646,71.941,71.4068,71.4875,216158.6938768,0
+VBK.US,D,20110103,000000,72.1893,72.9837,72.0028,72.6179,504449.20381675,0
+VBK.US,D,20110104,000000,72.9737,72.9837,70.9661,71.7646,326815.25195628,0
+VBK.US,D,20110105,000000,71.975,72.6547,71.4885,72.6449,335503.93459269,0
+VBK.US,D,20110106,000000,72.8182,72.9369,72.259,72.4982,409774.56503996,0
+VBK.US,D,20110107,000000,72.7166,72.8731,71.2871,72.2162,260188.97685935,0
+VBK.US,D,20110110,000000,71.94,72.9737,71.4985,72.7534,173427.5500253,0
+VBK.US,D,20110111,000000,73.1402,73.3774,72.7455,73.0664,276180.92812446,0
+VBK.US,D,20110112,000000,73.7353,73.7523,73.2569,73.6346,408117.28485115,0
+VBK.US,D,20110113,000000,73.5609,73.9178,73.3127,73.5978,191900.40559242,0
+VBK.US,D,20110114,000000,73.6536,74.0553,73.3685,73.9815,256238.39006544,0
+VBK.US,D,20110118,000000,73.8998,74.1938,73.524,74.1938,330471.90225182,0
+VBK.US,D,20110119,000000,74.3015,74.3663,72.4255,72.591,205775.61279068,0
+VBK.US,D,20110120,000000,72.1893,72.1893,71.0658,71.5254,226982.17811236,0
+VBK.US,D,20110121,000000,72.0647,72.0747,71.0858,71.0958,126891.28283471,0
+VBK.US,D,20110124,000000,71.0469,71.8763,70.9403,71.5991,439204.32994259,0
+VBK.US,D,20110125,000000,71.324,71.3988,70.7119,71.3609,171895.6693665,0
+VBK.US,D,20110126,000000,71.5912,72.8362,71.4536,72.6797,282001.47271012,0
+VBK.US,D,20110127,000000,72.9269,73.2758,72.4524,73.0575,325728.79042814,0
+VBK.US,D,20110128,000000,73.1502,73.2219,71.2693,71.4277,427468.94032468,0
+VBK.US,D,20110131,000000,71.7547,72.5302,71.3679,72.1335,407292.6575417,0
+VBK.US,D,20110201,000000,72.8272,73.855,72.6259,73.5708,196293.40192827,0
+VBK.US,D,20110202,000000,73.5151,73.8998,73.3864,73.5151,151867.85962707,0
+VBK.US,D,20110203,000000,73.6436,73.8998,72.7256,73.835,187509.41564905,0
+VBK.US,D,20110204,000000,73.845,74.469,73.7423,74.3932,132702.79865421,0
+VBK.US,D,20110207,000000,74.6514,75.6014,74.5507,75.1039,301834.66237896,0
+VBK.US,D,20110208,000000,75.2246,75.6104,74.8617,75.6014,342888.46211683,0
+VBK.US,D,20110209,000000,75.4847,75.7209,74.9435,75.2525,200482.74942736,0
+VBK.US,D,20110210,000000,74.8887,75.9243,74.7122,75.8236,148056.71711053,0
+VBK.US,D,20110211,000000,75.5116,76.7766,75.5116,76.7487,353239.44092326,0
+VBK.US,D,20110214,000000,76.958,77.3438,76.8135,77.279,334235.89454506,0
+VBK.US,D,20110215,000000,77.0877,77.2122,76.5952,76.6958,183381.2631206,0
+VBK.US,D,20110216,000000,77.1165,77.5072,76.958,77.4465,501750.60593061,0
+VBK.US,D,20110218,000000,78.0664,78.2239,77.5631,77.8562,161522.6202428,0
+VBK.US,D,20110222,000000,77.259,77.4465,75.5644,75.6661,261428.92741225,0
+VBK.US,D,20110223,000000,75.7409,76.0399,73.6895,74.4122,460449.0167214,0
+VBK.US,D,20110224,000000,74.3932,75.2904,73.9895,74.8966,266279.38123364,0
+VBK.US,D,20110225,000000,75.3083,76.5763,75.3083,76.5763,242902.9024444,0
+VBK.US,D,20110228,000000,77.0228,77.2302,75.9781,76.6221,404587.03728187,0
+VBK.US,D,20110301,000000,76.987,77.0687,74.8448,75.1997,236119.28946814,0
+VBK.US,D,20110302,000000,75.0162,75.9861,74.9435,75.5924,255680.61295588,0
+VBK.US,D,20110303,000000,76.4287,77.4923,76.3808,77.2979,227594.12781888,0
+VBK.US,D,20110304,000000,77.4465,77.4465,76.4736,77.1624,182974.96864332,0
+VBK.US,D,20110307,000000,77.4993,77.4993,75.0551,75.8675,294337.77687591,0
+VBK.US,D,20110308,000000,75.9054,77.1674,75.2166,76.7666,238812.87137309,0
+VBK.US,D,20110309,000000,76.4925,76.7487,76.0041,76.2733,125607.19164725,0
+VBK.US,D,20110310,000000,75.1917,75.4199,74.1191,74.4122,267303.64459489,0
+VBK.US,D,20110311,000000,73.9716,75.1747,73.533,74.787,259909.08510834,0
+VBK.US,D,20110314,000000,73.9178,74.9704,73.6536,74.3753,125332.31587743,0
+VBK.US,D,20110315,000000,72.277,74.3473,71.6898,73.8838,473984.14039423,0
+VBK.US,D,20110316,000000,73.6346,74.5955,72.6887,73.1123,548074.19551827,0
+VBK.US,D,20110317,000000,74.2108,74.3753,73.3864,73.4044,266125.89220888,0
+VBK.US,D,20110318,000000,74.3015,74.3843,73.8081,74.0453,397813.45626801,0
+VBK.US,D,20110321,000000,75.1389,75.8416,75.0162,75.8236,197363.81231657,0
+VBK.US,D,20110322,000000,75.9861,76.1366,75.1747,75.4119,124946.08532495,0
+VBK.US,D,20110323,000000,75.3831,75.9343,74.5667,75.6951,150537.62141256,0
+VBK.US,D,20110324,000000,76.328,76.6958,75.6661,76.4925,316512.42656938,0
+VBK.US,D,20110325,000000,76.9022,77.7934,76.5862,77.1265,355393.30325098,0
+VBK.US,D,20110328,000000,77.4834,77.582,76.8473,76.8843,247276.83805169,0
+VBK.US,D,20110329,000000,76.967,77.7844,76.4566,77.7027,275431.54053302,0
+VBK.US,D,20110330,000000,78.3715,78.845,78.0396,78.7633,292744.70124646,0
+VBK.US,D,20110331,000000,78.7643,79.142,78.5798,79.0703,322770.36471577,0
+VBK.US,D,20110401,000000,79.6145,79.797,79.0962,79.4072,387808.58016446,0
+VBK.US,D,20110404,000000,79.7062,79.8727,79.4351,79.6435,424408.18859582,0
+VBK.US,D,20110405,000000,79.6704,80.6263,79.5318,80.1727,190907.24131461,0
+VBK.US,D,20110406,000000,80.6691,80.8336,79.5887,79.9814,302225.90891263,0
+VBK.US,D,20110407,000000,80.1727,80.4239,79.3603,79.5697,245967.66695822,0
+VBK.US,D,20110408,000000,80.1099,80.1099,78.524,78.9188,188051.14161876,0
+VBK.US,D,20110411,000000,79.0205,79.2118,77.8751,78.2141,184979.35473125,0
+VBK.US,D,20110412,000000,77.8212,77.9579,77.0148,77.1843,191363.69560391,0
+VBK.US,D,20110413,000000,77.7465,78.0027,77.0228,77.591,212883.25815253,0
+VBK.US,D,20110414,000000,76.977,77.9579,76.8573,77.9219,161364.11523685,0
+VBK.US,D,20110415,000000,78.0316,78.6366,77.5172,78.6366,242006.04500566,0
+VBK.US,D,20110418,000000,77.5362,77.5362,76.7038,77.3817,313279.1250872,0
+VBK.US,D,20110419,000000,77.7196,77.8941,77.0408,77.591,201775.86938099,0
+VBK.US,D,20110420,000000,78.9945,79.3513,78.6995,79.3513,238010.31438093,0
+VBK.US,D,20110421,000000,79.9644,80.2017,79.453,80.1917,191918.46312474,0
+VBK.US,D,20110425,000000,80.2017,80.3671,79.5507,80.1189,260820.99049068,0
+VBK.US,D,20110426,000000,80.3671,81.1098,80.104,80.6163,256670.76764496,0
+VBK.US,D,20110427,000000,80.7708,81.3191,80.2575,81.2563,232852.88251003,0
+VBK.US,D,20110428,000000,81.2842,81.5275,81.028,81.3848,317399.25204572,0
+VBK.US,D,20110429,000000,81.5344,82.0557,81.3809,81.685,298022.51666618,0
+VBK.US,D,20110502,000000,82.2362,82.3109,80.8616,80.9821,228433.80307193,0
+VBK.US,D,20110503,000000,80.9543,80.9543,79.159,79.6972,177733.26828825,0
+VBK.US,D,20110504,000000,79.8727,79.9814,78.1771,78.6446,307244.89970238,0
+VBK.US,D,20110505,000000,78.0496,79.5148,77.8661,78.3526,194813.68747397,0
+VBK.US,D,20110506,000000,79.3235,79.8917,78.4473,78.8818,212863.19422772,0
+VBK.US,D,20110509,000000,78.845,80.084,78.6895,79.9724,326050.81642124,0
+VBK.US,D,20110510,000000,80.3771,81.0101,80.1727,80.9643,191330.59012798,0
+VBK.US,D,20110511,000000,80.8336,80.9453,79.2198,79.6803,228479.95009899,0
+VBK.US,D,20110512,000000,79.0773,80.4867,78.5988,80.1917,156785.52759655,0
+VBK.US,D,20110513,000000,80.4329,80.4579,79.0115,79.2028,207411.82585845,0
+VBK.US,D,20110516,000000,78.7273,79.469,77.8123,77.8292,257078.06531849,0
+VBK.US,D,20110517,000000,77.3259,77.7844,76.8673,77.4734,497915.38670431,0
+VBK.US,D,20110518,000000,77.6379,79.0205,77.4734,78.9656,174064.57963783,0
+VBK.US,D,20110519,000000,79.3893,79.6065,78.4373,79.0573,225934.84123759,0
+VBK.US,D,20110520,000000,78.7921,78.9845,77.8751,78.5709,112573.66609452,0
+VBK.US,D,20110523,000000,77.1065,77.5262,76.8473,77.0228,342656.72378534,0
+VBK.US,D,20110524,000000,77.3259,77.6,76.6051,76.7955,289200.40892982,0
+VBK.US,D,20110525,000000,76.6051,78.0674,76.5383,77.8292,143810.18742575,0
+VBK.US,D,20110526,000000,77.6379,78.855,77.6189,78.8091,239463.94573298,0
+VBK.US,D,20110527,000000,79.2288,79.6335,79.0573,79.3513,199001.02858058,0
+VBK.US,D,20110531,000000,80.3671,80.3771,79.3414,80.3222,346629.38089655,0
+VBK.US,D,20110601,000000,80.1727,80.2376,77.7844,77.8562,351313.30414207,0
+VBK.US,D,20110602,000000,78.0316,78.4273,77.3438,77.7754,227294.17214306,0
+VBK.US,D,20110603,000000,76.5015,77.4465,76.3629,76.5763,440048.0179806,0
+VBK.US,D,20110606,000000,76.4476,76.6858,75.094,75.1299,616638.64575126,0
+VBK.US,D,20110607,000000,75.6203,75.8675,75.1747,75.2994,458157.71650877,0
+VBK.US,D,20110608,000000,75.0641,75.1299,74.1838,74.2736,578130.95807103,0
+VBK.US,D,20110609,000000,74.5228,75.2994,74.2656,74.9435,268300.82165765,0
+VBK.US,D,20110610,000000,74.5507,74.5587,73.4612,73.7164,313094.536979,0
+VBK.US,D,20110613,000000,73.9895,74.3285,72.9837,73.3964,299065.84075599,0
+VBK.US,D,20110614,000000,74.1191,75.2076,74.0743,75.074,165911.60379369,0
+VBK.US,D,20110615,000000,74.3285,74.9524,73.5978,73.7703,130827.82488127,0
+VBK.US,D,20110616,000000,73.7603,74.2567,72.6967,73.7074,428535.33792802,0
+VBK.US,D,20110617,000000,74.3563,74.5427,73.2838,73.5698,162672.28313407,0
+VBK.US,D,20110620,000000,73.3486,74.3932,73.2219,74.2367,188118.35576685,0
+VBK.US,D,20110621,000000,74.9265,76.2353,74.7222,76.1266,156372.21074559,0
+VBK.US,D,20110622,000000,75.7688,76.676,75.7209,75.7509,216206.84729632,0
+VBK.US,D,20110623,000000,74.787,76.2074,74.1091,76.1745,155143.29535134,0
+VBK.US,D,20110624,000000,76.4835,76.4835,75.2246,75.5276,126609.3846912,0
+VBK.US,D,20110627,000000,75.5724,76.3191,74.9784,76.1266,192162.23981112,0
+VBK.US,D,20110628,000000,76.4835,77.591,76.2921,77.5631,231978.09538857,0
+VBK.US,D,20110629,000000,77.8941,78.2788,77.2979,77.9947,204840.63389481,0
+VBK.US,D,20110630,000000,78.2868,78.9118,78.2319,78.6995,267396.94184523,0
+VBK.US,D,20110701,000000,78.8271,80.1379,78.5141,79.9644,357074.66014956,0
+VBK.US,D,20110705,000000,80.1099,80.4579,79.8817,80.3582,250612.46555037,0
+VBK.US,D,20110706,000000,80.2954,80.8436,79.9016,80.7249,292259.1542662,0
+VBK.US,D,20110707,000000,81.6211,82.0727,81.4477,81.7776,574591.68173559,0
+VBK.US,D,20110708,000000,80.6522,81.365,80.4678,81.338,351720.60181559,0
+VBK.US,D,20110711,000000,80.3971,80.7619,79.1141,79.2965,299369.80921677,0
+VBK.US,D,20110712,000000,79.0573,79.5697,78.6995,78.7921,257175.37535378,0
+VBK.US,D,20110713,000000,79.4351,80.4678,79.2776,79.5697,312754.45345358,0
+VBK.US,D,20110714,000000,79.7521,80.1917,78.0595,78.3167,200628.2128822,0
+VBK.US,D,20110715,000000,78.7174,78.9845,78.2239,78.9098,298191.05363453,0
+VBK.US,D,20110718,000000,78.5898,78.7074,77.1265,77.6947,362846.04811945,0
+VBK.US,D,20110719,000000,78.4791,79.7062,78.4721,79.5975,276582.20662054,0
+VBK.US,D,20110720,000000,79.7162,79.8339,78.7832,79.3235,259046.33634176,0
+VBK.US,D,20110721,000000,79.7062,80.3671,79.453,79.8727,418041.90525549,0
+VBK.US,D,20110722,000000,79.9375,80.5615,79.6435,80.3402,148024.61483085,0
+VBK.US,D,20110725,000000,79.4351,80.094,79.0205,79.445,234580.38643567,0
+VBK.US,D,20110726,000000,79.3414,79.5408,78.6546,78.8191,205994.30957105,0
+VBK.US,D,20110727,000000,78.3904,78.3904,76.1985,76.337,399061.43239082,0
+VBK.US,D,20110728,000000,76.3101,77.1265,75.8416,75.9691,368503.07171797,0
+VBK.US,D,20110729,000000,74.75,76.1646,74.0175,75.6492,484976.16159815,0
+VBK.US,D,20110801,000000,76.8135,77.4634,74.3753,75.1469,570794.58396641,0
+VBK.US,D,20110802,000000,74.6594,75.5276,72.5452,72.6617,479336.19233572,0
+VBK.US,D,20110803,000000,72.5641,73.3027,70.7509,73.2668,1109034.4467419,0
+VBK.US,D,20110804,000000,72.243,72.243,68.5409,68.5599,681120.08728664,0
+VBK.US,D,20110805,000000,69.3423,69.6135,65.4508,67.246,718927.5439912,0
+VBK.US,D,20110808,000000,64.8208,66.0289,61.3838,61.4645,815838.30718741,0
+VBK.US,D,20110809,000000,63.0714,65.4159,60.3681,65.4159,605680.73321952,0
+VBK.US,D,20110810,000000,63.4173,65.0481,62.5481,62.6677,318968.2509654,0
+VBK.US,D,20110811,000000,63.2279,66.8463,62.8402,65.8536,417466.07061361,0
+VBK.US,D,20110812,000000,66.652,67.1404,65.5614,66.6858,284031.94190029,0
+VBK.US,D,20110815,000000,67.6349,68.4393,67.0746,68.4113,202058.77072073,0
+VBK.US,D,20110816,000000,67.3288,68.0086,66.4486,67.1215,190638.38472224,0
+VBK.US,D,20110817,000000,67.7415,68.0544,66.2104,66.8095,168428.62316036,0
+VBK.US,D,20110818,000000,64.5995,64.5995,62.1055,62.6587,288080.84192575,0
+VBK.US,D,20110819,000000,61.2463,63.5628,61.1396,61.4745,225655.95268281,0
+VBK.US,D,20110822,000000,63.1901,63.2,60.9671,61.4645,251487.25267183,0
+VBK.US,D,20110823,000000,61.7985,64.5995,61.2273,64.5158,435691.1367094,0
+VBK.US,D,20110824,000000,64.454,65.5704,63.7931,65.3601,166395.14438147,0
+VBK.US,D,20110825,000000,66.2483,66.2483,63.6645,63.83,146599.07297352,0
+VBK.US,D,20110826,000000,63.6745,65.8624,62.5202,65.6921,121970.60527651,0
+VBK.US,D,20110829,000000,66.4935,68.7034,66.4935,68.6934,194966.17330249,0
+VBK.US,D,20110830,000000,68.1362,69.7232,67.7973,69.2646,302618.15864255,0
+VBK.US,D,20110831,000000,69.758,70.5774,68.4203,69.159,431689.38690722,0
+VBK.US,D,20110901,000000,69.2387,70.1687,67.6418,67.9179,466985.84342257,0
+VBK.US,D,20110902,000000,66.3499,66.948,65.1877,65.6771,101861.53664161,0
+VBK.US,D,20110906,000000,63.1083,65.3442,63.1083,65.2614,277699.76723213,0
+VBK.US,D,20110907,000000,66.4207,67.898,66.1845,67.7884,173598.09338614,0
+VBK.US,D,20110908,000000,67.3377,68.2569,66.3778,66.7247,104677.50848786,0
+VBK.US,D,20110909,000000,65.7977,66.3141,64.0243,64.7192,141657.32829427,0
+VBK.US,D,20110912,000000,63.6645,65.2794,63.3536,65.086,153702.7055504,0
+VBK.US,D,20110913,000000,65.4797,66.6709,64.9823,66.4207,263250.73178446,0
+VBK.US,D,20110914,000000,66.9002,68.5309,65.6831,67.5979,677390.20366555,0
+VBK.US,D,20110915,000000,68.2289,68.5868,67.2272,68.4931,222207.96720523,0
+VBK.US,D,20110916,000000,68.6934,69.0603,68.0614,68.6775,190804.91529811,0
+VBK.US,D,20110919,000000,67.1404,68.3017,66.652,67.8162,80904.767183747,0
+VBK.US,D,20110920,000000,68.1262,68.7114,66.634,66.644,139409.16551997,0
+VBK.US,D,20110921,000000,66.4755,67.0647,64.3343,64.3343,148857.26771021,0
+VBK.US,D,20110922,000000,62.2172,63.2628,60.7887,61.8772,412007.67987066,0
+VBK.US,D,20110923,000000,61.7785,62.8322,61.4018,62.5939,246702.00660605,0
+VBK.US,D,20110926,000000,63.3156,63.821,61.625,63.7383,151397.36059042,0
+VBK.US,D,20110927,000000,65.2524,66.634,64.6832,65.1049,205830.7885839,0
+VBK.US,D,20110928,000000,65.2046,65.3671,62.6029,62.7474,144844.4827494,0
+VBK.US,D,20110929,000000,64.2038,64.2805,61.3399,63.1641,261982.69173684,0
+VBK.US,D,20110930,000000,61.9759,63.0375,61.2493,61.2583,181002.68483508,0
+VBK.US,D,20111003,000000,60.696,61.7526,58.0295,58.1252,290932.92883665,0
+VBK.US,D,20111004,000000,57.4304,61.3579,57.0507,61.2273,712623.45881776,0
+VBK.US,D,20111005,000000,61.3758,62.9597,60.5296,62.5481,417284.49209413,0
+VBK.US,D,20111006,000000,62.3288,64.2327,62.1693,64.2038,661817.58842886,0
+VBK.US,D,20111007,000000,64.4988,64.6832,62.566,62.9429,271038.54419717,0
+VBK.US,D,20111010,000000,64.2706,65.4877,64.159,65.4877,229703.84951203,0
+VBK.US,D,20111011,000000,64.9145,66.1924,64.6464,65.9562,180141.94246099,0
+VBK.US,D,20111012,000000,66.3878,67.4305,66.3878,66.7327,209306.8635562,0
+VBK.US,D,20111013,000000,66.3589,67.1494,65.7808,66.946,166277.77042136,0
+VBK.US,D,20111014,000000,67.8062,68.4014,67.1315,68.2389,966662.84272466,0
+VBK.US,D,20111017,000000,67.8162,67.9079,66.0768,66.3141,174980.49780513,0
+VBK.US,D,20111018,000000,66.3778,68.1452,65.0481,67.7973,132818.16622183,0
+VBK.US,D,20111019,000000,67.6069,68.0086,66.0589,66.4207,94079.743406348,0
+VBK.US,D,20111020,000000,66.5403,66.5403,64.9474,66.5124,109060.47286131,0
+VBK.US,D,20111021,000000,67.3737,67.9987,67.0108,67.9179,106123.11427,0
+VBK.US,D,20111024,000000,68.1631,70.4638,68.1631,70.3072,217191.98600421,0
+VBK.US,D,20111025,000000,69.8597,69.8597,68.3466,68.4851,114304.17960887,0
+VBK.US,D,20111026,000000,69.5855,70.079,67.7136,69.5935,142369.59762482,0
+VBK.US,D,20111027,000000,72.3777,73.6805,71.4446,73.0834,420090.43197799,0
+VBK.US,D,20111028,000000,72.9179,73.6346,72.8262,73.1961,143225.32401771,0
+VBK.US,D,20111031,000000,71.6121,72.4335,71.2273,71.2273,131857.10422372,0
+VBK.US,D,20111101,000000,68.4681,70.1419,68.2658,68.9346,168785.76102187,0
+VBK.US,D,20111102,000000,70.1877,70.5834,69.3623,70.4917,71812.799658776,0
+VBK.US,D,20111103,000000,71.6171,72.4065,69.8039,72.285,141513.87123192,0
+VBK.US,D,20111104,000000,71.5713,72.1813,70.9183,71.966,53008.889332389,0
+VBK.US,D,20111107,000000,71.9221,72.277,70.3711,71.6988,147436.74183409,0
+VBK.US,D,20111108,000000,72.25,72.6707,70.8027,72.6009,106080.98002792,0
+VBK.US,D,20111109,000000,70.4269,71.0001,69.2576,69.3992,187838.46401583,0
+VBK.US,D,20111110,000000,70.4169,70.5296,68.9426,69.7969,138813.26695329,0
+VBK.US,D,20111111,000000,70.5196,71.7646,70.4917,71.4805,77524.999050499,0
+VBK.US,D,20111114,000000,71.3699,71.5723,70.3511,70.8126,78200.150120157,0
+VBK.US,D,20111115,000000,70.3611,71.9221,69.9863,71.6171,147679.51532422,0
+VBK.US,D,20111116,000000,70.8306,72.0935,70.3072,70.3242,137589.36754024,0
+VBK.US,D,20111117,000000,70.3611,70.5574,68.7114,69.136,171275.69409006,0
+VBK.US,D,20111118,000000,69.3523,69.5008,68.3635,68.7034,80799.431578525,0
+VBK.US,D,20111121,000000,67.4574,67.6867,66.652,67.3377,207136.95008864,0
+VBK.US,D,20111122,000000,67.1643,67.6867,66.4676,66.8932,156833.68101608,0
+VBK.US,D,20111123,000000,66.0768,66.342,64.8687,64.9554,245940.58065973,0
+VBK.US,D,20111125,000000,64.454,65.3671,64.3155,64.3343,118278.84311255,0
+VBK.US,D,20111128,000000,66.7148,67.4115,66.4755,67.2202,294246.48601805,0
+VBK.US,D,20111129,000000,67.1315,67.6418,66.6948,67.0647,119539.86078649,0
+VBK.US,D,20111130,000000,69.9195,70.7579,69.5387,70.7579,290633.97635708,0
+VBK.US,D,20111201,000000,70.5754,71.2861,70.2226,70.3801,281011.31802103,0
+VBK.US,D,20111202,000000,71.1805,71.5991,70.3801,70.4638,148640.57732233,0
+VBK.US,D,20111205,000000,71.9221,72.3318,71.2154,71.7258,206288.24606943,0
+VBK.US,D,20111206,000000,71.7158,72.0198,70.9701,71.5333,95950.70439433,0
+VBK.US,D,20111207,000000,70.9612,71.4965,69.9863,71.1576,117731.0979654,0
+VBK.US,D,20111208,000000,70.5226,70.8704,69.131,69.2058,107117.28174404,0
+VBK.US,D,20111209,000000,69.2875,71.5154,69.2058,71.2403,150258.73285779,0
+VBK.US,D,20111212,000000,70.1687,70.1877,69.2925,70.1877,141688.42737772,0
+VBK.US,D,20111213,000000,70.7858,71.0469,68.3106,68.6416,183551.80648144,0
+VBK.US,D,20111214,000000,68.1073,68.3017,67.0377,67.3547,153978.58451646,0
+VBK.US,D,20111215,000000,68.4203,68.4203,67.4853,67.8611,119023.21472278,0
+VBK.US,D,20111216,000000,68.3635,69.2965,68.0246,68.5619,101977.90740547,0
+VBK.US,D,20111219,000000,68.9955,69.1928,67.246,67.3827,255113.80708017,0
+VBK.US,D,20111220,000000,68.7593,70.079,68.7593,70.0432,436116.49191524,0
+VBK.US,D,20111221,000000,69.6753,70.2226,68.6934,70.0979,267436.06649859,0
+VBK.US,D,20111222,000000,70.3352,70.8526,70.1697,70.5684,114060.40292249,0
+VBK.US,D,20111223,000000,70.8994,70.9263,70.4199,70.9263,141510.8616432,0
+VBK.US,D,20111227,000000,70.5684,71.4875,70.4469,71.1576,161618.92708185,0
+VBK.US,D,20111228,000000,71.2223,71.2223,69.7949,69.8857,162969.22922117,0
+VBK.US,D,20111229,000000,70.1517,70.8166,70.069,70.6322,238480.81341758,0
+VBK.US,D,20111230,000000,70.6821,70.8954,70.3302,70.3302,256093.92980684,0
+VBK.US,D,20120103,000000,72.0288,72.28,71.0339,71.2403,223983.62455039,0
+VBK.US,D,20120104,000000,70.8704,71.0339,70.3352,70.8246,110898.32837337,0
+VBK.US,D,20120105,000000,70.4199,71.5802,69.7949,71.3121,89750.951629868,0
+VBK.US,D,20120106,000000,71.4158,71.661,70.7349,71.1306,103843.85241225,0
+VBK.US,D,20120109,000000,71.5623,71.661,70.7897,71.5154,133156.24335478,0
+VBK.US,D,20120110,000000,72.4744,72.586,72.1434,72.4095,121642.56010595,0
+VBK.US,D,20120111,000000,72.0567,72.8232,72.0567,72.7584,141143.69181929,0
+VBK.US,D,20120112,000000,72.8801,73.0724,72.1623,73.0076,165001.70480382,0
+VBK.US,D,20120113,000000,72.4095,72.6309,71.8105,72.5302,111717.93970161,0
+VBK.US,D,20120117,000000,73.2469,73.4871,72.4744,72.596,122271.56414857,0
+VBK.US,D,20120118,000000,72.6309,74.0105,72.4464,73.9835,125127.66384443,0
+VBK.US,D,20120119,000000,74.3423,74.8239,74.132,74.6484,108189.69852482,0
+VBK.US,D,20120120,000000,74.5208,74.6853,74.2507,74.446,105312.53170792,0
+VBK.US,D,20120123,000000,74.3982,74.9784,73.7811,74.3235,275706.41630284,0
+VBK.US,D,20120124,000000,73.7811,74.8777,73.524,74.776,154636.68125003,0
+VBK.US,D,20120125,000000,74.766,75.7439,74.4261,75.5585,109643.32987688,0
+VBK.US,D,20120126,000000,75.9911,76.1785,74.9684,75.3272,77770.782129349,0
+VBK.US,D,20120127,000000,75.074,76.0928,75.074,76.0181,206956.3747654,0
+VBK.US,D,20120130,000000,75.5296,75.8077,74.9245,75.5296,125194.87799252,0
+VBK.US,D,20120131,000000,75.9861,76.1376,74.9474,75.4089,119050.30102127,0
+VBK.US,D,20120201,000000,75.9642,77.0886,75.8356,76.94,236571.73097247,0
+VBK.US,D,20120202,000000,77.1634,77.7415,77.0607,77.3757,478774.40244121,0
+VBK.US,D,20120203,000000,78.6446,79.2148,78.4642,78.9776,153630.47542111,0
+VBK.US,D,20120206,000000,78.533,79.0403,78.4553,78.8101,285916.94763563,0
+VBK.US,D,20120207,000000,78.6805,79.0145,78.2031,78.7443,155055.0140822,0
+VBK.US,D,20120208,000000,78.9776,79.2517,78.0644,78.7543,140702.2854736,0
+VBK.US,D,20120209,000000,79.0703,79.0703,78.0924,78.7084,149804.28496097,0
+VBK.US,D,20120210,000000,77.9279,78.0744,77.5032,77.8083,106283.62566844,0
+VBK.US,D,20120213,000000,78.6716,78.8938,78.1851,78.8201,77761.753363187,0
+VBK.US,D,20120214,000000,78.4711,78.6716,78.1223,78.6188,68362.807788715,0
+VBK.US,D,20120215,000000,79.0145,79.1081,77.9,78.1323,87693.396141209,0
+VBK.US,D,20120216,000000,78.1582,79.5278,78.1402,79.484,133526.42276742,0
+VBK.US,D,20120217,000000,79.8507,79.9086,79.152,79.3095,74098.080693961,0
+VBK.US,D,20120221,000000,79.5198,79.5847,78.4951,78.8281,138138.11588364,0
+VBK.US,D,20120222,000000,78.6616,79.0703,78.3795,78.523,85556.588149574,0
+VBK.US,D,20120223,000000,78.5509,79.6035,78.2121,79.5467,101169.33123587,0
+VBK.US,D,20120224,000000,79.6484,79.9086,79.3932,79.5657,130264.02859427,0
+VBK.US,D,20120227,000000,78.9208,79.9155,78.3894,79.6035,387994.17146889,0
+VBK.US,D,20120228,000000,79.5936,80.0452,78.9865,79.4212,158598.3032026,0
+VBK.US,D,20120229,000000,79.6075,79.9315,78.3306,78.3306,149285.63250479,0
+VBK.US,D,20120301,000000,78.7084,79.6205,78.4951,78.9776,81088.352095704,0
+VBK.US,D,20120302,000000,78.9456,79.0952,77.4923,77.906,300425.17166147,0
+VBK.US,D,20120305,000000,77.7066,77.7156,77.0328,77.595,141856.96434607,0
+VBK.US,D,20120306,000000,76.7357,76.7457,75.6084,75.9513,187729.11562565,0
+VBK.US,D,20120307,000000,76.2752,76.8105,76.1656,76.6908,230614.75169814,0
+VBK.US,D,20120308,000000,77.3239,78.0615,76.8185,77.9149,152774.74902821,0
+VBK.US,D,20120309,000000,77.9509,79.3235,77.8302,78.8978,135465.60109973,0
+VBK.US,D,20120312,000000,78.9776,79.18,78.2968,78.6276,121025.59441823,0
+VBK.US,D,20120313,000000,79.18,80.0072,78.8659,79.9894,1001651.3179943,0
+VBK.US,D,20120314,000000,79.8607,80.083,79.162,79.448,211660.36193572,0
+VBK.US,D,20120315,000000,79.3365,80.1369,79.1888,80.103,122475.21298532,0
+VBK.US,D,20120316,000000,80.1677,80.2814,79.755,79.9754,81419.406854972,0
+VBK.US,D,20120319,000000,79.785,81.1336,79.7032,80.5814,175149.03477349,0
+VBK.US,D,20120320,000000,79.8607,80.0542,79.4022,79.769,235093.01971441,0
+VBK.US,D,20120321,000000,79.9435,80.2754,79.5278,79.8797,127948.65167188,0
+VBK.US,D,20120322,000000,79.1281,79.446,78.6416,79.138,151564.89436253,0
+VBK.US,D,20120323,000000,79.185,79.8667,78.5858,79.7999,104012.38938061,0
+VBK.US,D,20120326,000000,80.6771,81.5115,80.6243,81.4318,200250.00789964,0
+VBK.US,D,20120327,000000,81.5015,81.644,80.9074,80.9453,112966.91902067,0
+VBK.US,D,20120328,000000,81.038,81.2094,79.7462,80.4549,137408.792217,0
+VBK.US,D,20120329,000000,79.8857,80.3641,79.2677,80.1339,123780.37129383,0
+VBK.US,D,20120330,000000,80.7141,80.7519,79.79,80.099,91449.362864533,0
+VBK.US,D,20120402,000000,79.7462,81.0191,79.6634,80.8974,193660.01179774,0
+VBK.US,D,20120403,000000,80.6871,81.1108,80.3004,80.6502,194717.38063491,0
+VBK.US,D,20120404,000000,79.765,79.765,78.8161,79.2965,148733.87457267,0
+VBK.US,D,20120405,000000,79.0015,79.4262,78.852,79.0653,70657.117590061,0
+VBK.US,D,20120409,000000,77.6469,78.1462,77.5072,77.8402,140215.7352971,0
+VBK.US,D,20120410,000000,77.6089,77.7944,75.7768,75.9154,323728.41712517,0
+VBK.US,D,20120411,000000,76.4496,77.1604,76.4496,76.9361,149608.66169413,0
+VBK.US,D,20120412,000000,76.9182,78.5101,76.9182,78.2379,321422.06896894,0
+VBK.US,D,20120413,000000,77.9787,78.0057,77.2192,77.3807,80929.847089751,0
+VBK.US,D,20120416,000000,77.6089,77.906,76.5513,77.1514,217556.1462394,0
+VBK.US,D,20120417,000000,77.8572,78.9536,77.7395,78.4044,142245.20129103,0
+VBK.US,D,20120418,000000,78.0704,78.3206,77.6947,77.9957,90041.878539527,0
+VBK.US,D,20120419,000000,78.0336,78.9925,77.2382,77.7027,212882.25495629,0
+VBK.US,D,20120420,000000,78.1711,78.6765,77.9149,77.9608,73915.498978244,0
+VBK.US,D,20120423,000000,76.8533,77.0208,76.0798,76.964,135992.27912584,0
+VBK.US,D,20120424,000000,77.0118,77.4724,76.6261,77.0847,132346.66398893,0
+VBK.US,D,20120425,000000,78.0057,78.7503,78.0057,78.6237,142979.54093886,0
+VBK.US,D,20120426,000000,78.5569,79.5707,78.5569,79.3703,141358.3758147,0
+VBK.US,D,20120427,000000,79.6823,80.3094,78.9456,80.1339,146756.57478323,0
+VBK.US,D,20120430,000000,80.1139,80.1139,79.2118,79.3065,548811.54475482,0
+VBK.US,D,20120501,000000,79.3145,80.7141,79.148,79.5158,180347.59769023,0
+VBK.US,D,20120502,000000,78.9736,79.8667,78.6586,79.8289,152581.13215385,0
+VBK.US,D,20120503,000000,79.6913,79.782,78.1462,78.5101,176153.23420993,0
+VBK.US,D,20120504,000000,77.9429,78.0426,76.9271,77.1913,144938.78319598,0
+VBK.US,D,20120507,000000,76.7457,77.3907,76.6261,77.0847,87731.517598336,0
+VBK.US,D,20120508,000000,76.5135,76.7357,75.1977,76.663,182683.03853743,0
+VBK.US,D,20120509,000000,75.6283,76.7268,75.4089,76.339,129216.6917195,0
+VBK.US,D,20120510,000000,76.8992,76.9271,76.0699,76.4228,128337.89181309,0
+VBK.US,D,20120511,000000,75.9951,77.1235,75.8586,76.5413,89506.171747258,0
+VBK.US,D,20120514,000000,75.6482,76.0399,75.1797,75.4169,93720.599152355,0
+VBK.US,D,20120515,000000,75.4997,76.0599,75.099,75.2964,142407.71908195,0
+VBK.US,D,20120516,000000,75.6482,76.0499,74.79,74.9006,192845.41645069,0
+VBK.US,D,20120517,000000,75.0112,75.0112,72.8192,72.8382,326269.51320161,0
+VBK.US,D,20120518,000000,72.9289,73.2609,71.9192,72.0816,217777.85260849,0
+VBK.US,D,20120521,000000,72.2312,74.0353,71.8443,73.9606,198238.59943803,0
+VBK.US,D,20120522,000000,74.0832,74.6803,73.4383,73.852,166526.56308894,0
+VBK.US,D,20120523,000000,73.2329,74.45,72.5551,74.3105,205089.42656239,0
+VBK.US,D,20120524,000000,74.3205,74.5876,73.4661,74.3374,78568.323140312,0
+VBK.US,D,20120525,000000,74.3473,74.5058,73.9965,74.3473,132099.87771385,0
+VBK.US,D,20120529,000000,75.1089,75.6552,74.6345,75.3891,63058.909266755,0
+VBK.US,D,20120530,000000,74.5597,74.6803,73.824,73.9706,102927.93424495,0
+VBK.US,D,20120531,000000,73.9158,74.0065,72.5452,73.5938,155941.83955854,0
+VBK.US,D,20120601,000000,71.9012,72.284,71.03,71.1456,169998.62527628,0
+VBK.US,D,20120604,000000,71.2891,71.676,70.1029,70.9562,209943.89316873,0
+VBK.US,D,20120605,000000,70.5924,72.0437,70.4439,71.953,192794.25344244,0
+VBK.US,D,20120606,000000,72.5252,73.9068,72.5252,73.843,74927.72398461,0
+VBK.US,D,20120607,000000,74.9205,74.9205,73.3436,73.3626,94560.274405406,0
+VBK.US,D,20120608,000000,72.9857,74.3105,72.6359,74.166,135809.69741012,0
+VBK.US,D,20120611,000000,74.9744,75.1977,72.4704,72.591,90325.783075505,0
+VBK.US,D,20120612,000000,72.7834,73.5938,72.1673,73.5938,206771.7866572,0
+VBK.US,D,20120613,000000,73.3626,73.8141,72.3229,72.6547,103572.98942741,0
+VBK.US,D,20120614,000000,72.7076,73.6496,72.3857,73.4283,105417.86731314,0
+VBK.US,D,20120615,000000,73.519,74.469,73.2967,74.3573,79298.65000318,0
+VBK.US,D,20120618,000000,73.8908,75.0312,73.6496,74.7999,130997.36504587,0
+VBK.US,D,20120619,000000,75.1089,76.4596,75.1089,76.0051,218538.27535856,0
+VBK.US,D,20120620,000000,76.0798,76.4596,75.4089,75.9513,112065.04560073,0
+VBK.US,D,20120621,000000,75.8864,75.9861,73.8619,73.9895,98123.627450612,0
+VBK.US,D,20120622,000000,74.4032,74.9205,73.9158,74.762,68400.929245842,0
+VBK.US,D,20120625,000000,73.7333,73.843,73.1711,73.4911,87759.607093062,0
+VBK.US,D,20120626,000000,73.6676,74.1271,73.0864,73.8719,92706.367753509,0
+VBK.US,D,20120627,000000,74.137,74.9105,74.0453,74.8477,100925.5545495,0
+VBK.US,D,20120628,000000,74.2108,74.8199,73.5669,74.6544,90935.726389548,0
+VBK.US,D,20120629,000000,76.5703,77.1733,75.9951,77.1664,136200.9439438,0
+VBK.US,D,20120702,000000,77.3717,77.8212,76.8285,77.7206,188728.29908089,0
+VBK.US,D,20120703,000000,77.9787,78.9636,77.8771,78.8978,92844.808834657,0
+VBK.US,D,20120705,000000,78.8798,79.2866,78.3755,78.9536,132749.9488775,0
+VBK.US,D,20120706,000000,78.1711,78.2081,77.3049,77.7854,99845.112198802,0
+VBK.US,D,20120709,000000,77.591,77.8771,77.2382,77.6289,142607.35513374,0
+VBK.US,D,20120710,000000,78.1711,78.2928,76.1755,76.4776,71261.041726664,0
+VBK.US,D,20120711,000000,76.3649,76.6261,75.4369,75.9602,66895.131689295,0
+VBK.US,D,20120712,000000,75.2495,76.0888,74.478,75.8037,120911.23004685,0
+VBK.US,D,20120713,000000,76.2174,77.0567,76.2174,76.8105,119799.6886127,0
+VBK.US,D,20120716,000000,76.5703,76.8005,76.0399,76.4496,68714.929669026,0
+VBK.US,D,20120717,000000,76.8892,77.0657,75.5804,76.5902,89476.075860052,0
+VBK.US,D,20120718,000000,76.4417,77.7027,76.4317,77.2282,114412.5248028,0
+VBK.US,D,20120719,000000,77.6,77.7854,77.1235,77.3428,114229.94308709,0
+VBK.US,D,20120720,000000,76.8365,76.8365,76.0888,76.2473,63599.632040225,0
+VBK.US,D,20120723,000000,74.9564,75.3412,74.2925,75.089,84394.886903417,0
+VBK.US,D,20120724,000000,75.3412,75.3412,73.5579,73.9258,367557.05766345,0
+VBK.US,D,20120725,000000,74.2826,74.7332,73.8818,74.2108,78100.833692376,0
+VBK.US,D,20120726,000000,75.5624,75.7589,74.7082,75.2584,63656.814225916,0
+VBK.US,D,20120727,000000,75.6841,77.4365,75.3412,77.1514,112957.89025451,0
+VBK.US,D,20120730,000000,77.2102,77.5541,76.4128,76.663,79855.423916493,0
+VBK.US,D,20120731,000000,76.4596,77.2471,76.0798,76.1376,59027.063577374,0
+VBK.US,D,20120801,000000,76.4317,76.645,74.8199,74.8199,77562.117311387,0
+VBK.US,D,20120802,000000,74.2746,74.79,73.8619,74.469,78742.879286106,0
+VBK.US,D,20120803,000000,75.7021,76.4855,75.4169,76.1476,65837.762852121,0
+VBK.US,D,20120806,000000,76.2273,77.1604,76.2273,76.8105,58094.091073984,0
+VBK.US,D,20120807,000000,77.4923,78.2469,77.4165,77.6857,118220.65773062,0
+VBK.US,D,20120808,000000,77.4165,77.9608,77.4096,77.581,55795.768487677,0
+VBK.US,D,20120809,000000,77.6189,78.1901,77.5172,78.0057,59709.237020712,0
+VBK.US,D,20120810,000000,77.6947,77.9339,77.4006,77.8861,46166.087777956,0
+VBK.US,D,20120813,000000,77.8212,77.9149,76.9182,77.7465,69895.691643746,0
+VBK.US,D,20120814,000000,78.3017,78.3017,77.2969,77.6089,58083.055915342,0
+VBK.US,D,20120815,000000,77.4455,78.2828,77.2969,78.2828,68131.069457227,0
+VBK.US,D,20120816,000000,78.2379,79.2677,77.9239,79.0952,73272.450188273,0
+VBK.US,D,20120817,000000,79.175,79.775,79.0185,79.7462,49672.25863747,0
+VBK.US,D,20120820,000000,79.5238,79.6355,78.9268,79.158,80531.578182391,0
+VBK.US,D,20120821,000000,79.5907,80.2814,78.9357,79.148,117103.09711903,0
+VBK.US,D,20120822,000000,79.0563,79.3803,78.7603,79.1131,47672.888530743,0
+VBK.US,D,20120823,000000,79.0185,79.0185,78.2828,78.7044,38971.164343212,0
+VBK.US,D,20120824,000000,78.529,79.175,78.3566,78.8978,56306.39537394,0
+VBK.US,D,20120827,000000,79.2866,79.3414,78.7891,79.0095,230697.01378983,0
+VBK.US,D,20120828,000000,79.1052,79.461,78.7891,79.3703,81980.193553245,0
+VBK.US,D,20120829,000000,79.4361,79.8368,79.148,79.5527,63690.922898084,0
+VBK.US,D,20120830,000000,79.1938,79.2377,78.5669,78.8061,37344.983237841,0
+VBK.US,D,20120831,000000,79.4262,79.4262,78.3944,79.1938,63403.005577145,0
+VBK.US,D,20120904,000000,79.2776,80.403,78.7323,80.2067,111058.83977181,0
+VBK.US,D,20120905,000000,80.1677,80.4469,79.8089,80.089,73322.610000283,0
+VBK.US,D,20120906,000000,80.6044,81.977,80.6044,81.654,137881.29764614,0
+VBK.US,D,20120907,000000,81.971,82.4017,81.7268,82.1694,81871.848359304,0
+VBK.US,D,20120910,000000,82.0956,82.3169,81.7368,81.8025,138071.90493178,0
+VBK.US,D,20120911,000000,81.8195,82.3269,81.7537,81.8583,90013.789044801,0
+VBK.US,D,20120912,000000,82.2442,82.3537,81.654,82.1524,135677.27550642,0
+VBK.US,D,20120913,000000,82.2521,83.5589,81.8295,83.0704,138011.71315737,0
+VBK.US,D,20120914,000000,83.3845,84.5109,83.3845,83.9955,99677.578426688,0
+VBK.US,D,20120917,000000,83.6746,83.8301,83.2399,83.5589,125705.50487879,0
+VBK.US,D,20120918,000000,83.3117,83.539,82.8951,83.2499,75956.00013082,0
+VBK.US,D,20120919,000000,83.4831,83.5021,82.9219,83.1931,54229.779156718,0
+VBK.US,D,20120920,000000,82.8143,82.8143,82.0238,82.6429,66542.006612743,0
+VBK.US,D,20120921,000000,83.3217,83.4403,82.8332,82.8502,64756.31730518,0
+VBK.US,D,20120924,000000,82.605,82.8412,82.0787,82.289,88009.402956872,0
+VBK.US,D,20120925,000000,82.7316,82.7874,80.9732,81.0669,105881.34397611,0
+VBK.US,D,20120926,000000,81.2663,81.2663,79.9854,80.4648,93254.11290066,0
+VBK.US,D,20120927,000000,80.7319,81.7925,80.5486,81.6251,66852.997447207,0
+VBK.US,D,20120928,000000,81.3779,81.673,80.8984,81.2862,77824.95472632,0
+VBK.US,D,20121001,000000,81.6998,82.1524,80.9174,81.2763,112477.35925545,0
+VBK.US,D,20121002,000000,81.644,81.7188,81.0191,81.35,74680.93770952,0
+VBK.US,D,20121003,000000,81.5393,81.8025,81.0858,81.3311,84722.932073964,0
+VBK.US,D,20121004,000000,81.7188,81.9232,81.0669,81.9232,116207.24287653,0
+VBK.US,D,20121005,000000,82.3627,82.8054,81.5015,81.7088,67494.039844697,0
+VBK.US,D,20121008,000000,81.1496,81.5215,80.9643,81.2293,86033.10636367,0
+VBK.US,D,20121009,000000,81.1576,81.2383,80.0222,80.1069,51969.578027538,0
+VBK.US,D,20121010,000000,80.1239,80.3192,79.6823,79.8767,54531.741225019,0
+VBK.US,D,20121011,000000,80.6044,80.8616,80.0691,80.1977,45639.409751849,0
+VBK.US,D,20121012,000000,80.099,80.4748,79.453,79.7282,41890.465402206,0
+VBK.US,D,20121015,000000,79.9584,80.3372,79.5707,80.3094,68219.350726364,0
+VBK.US,D,20121016,000000,80.7968,81.2383,80.6771,81.2094,57975.71391764,0
+VBK.US,D,20121017,000000,81.4407,81.986,81.2763,81.7736,41349.742628736,0
+VBK.US,D,20121018,000000,81.682,81.6998,81.1108,81.2583,42928.773510817,0
+VBK.US,D,20121019,000000,80.6592,80.6592,79.3065,79.6355,79078.950026575,0
+VBK.US,D,20121022,000000,79.3603,79.7192,79.0095,79.489,110959.52334402,0
+VBK.US,D,20121023,000000,78.7603,79.2577,78.0884,79.158,99636.447380839,0
+VBK.US,D,20121024,000000,79.47,79.6355,78.5669,78.6955,53298.813045808,0
+VBK.US,D,20121025,000000,79.3992,79.6455,78.4831,78.9736,55729.557535822,0
+VBK.US,D,20121026,000000,79.0463,79.446,78.1711,78.7144,57826.237677849,0
+VBK.US,D,20121031,000000,78.7413,79.3703,78.4523,79.3603,67682.640737856,0
+VBK.US,D,20121101,000000,79.489,80.6592,79.446,80.6044,57064.811731534,0
+VBK.US,D,20121102,000000,80.8874,81.0101,79.2198,79.2198,69537.550585993,0
+VBK.US,D,20121105,000000,79.2677,79.775,78.9636,79.775,52929.636829413,0
+VBK.US,D,20121106,000000,80.099,80.5864,80.079,80.4469,64160.418738499,0
+VBK.US,D,20121107,000000,79.4172,79.5807,78.3486,78.9078,119608.07813082,0
+VBK.US,D,20121108,000000,78.7144,78.852,77.7395,77.7664,54666.169521206,0
+VBK.US,D,20121109,000000,77.5352,78.4751,77.2002,77.9509,107749.29537537,0
+VBK.US,D,20121112,000000,78.2001,78.2081,77.6567,77.8402,67780.953969396,0
+VBK.US,D,20121113,000000,77.3527,78.1811,77.1913,77.4993,100547.34956694,0
+VBK.US,D,20121114,000000,77.6289,77.8212,75.9602,76.1178,195796.81978938,0
+VBK.US,D,20121115,000000,75.9513,76.2473,75.0012,75.6941,211146.72546073,0
+VBK.US,D,20121116,000000,75.7958,76.5513,75.1517,76.357,131356.50929986,0
+VBK.US,D,20121119,000000,77.3717,78.0057,77.2192,78.0057,122068.91850805,0
+VBK.US,D,20121120,000000,77.906,78.2081,77.5631,78.1462,81312.06485727,0
+VBK.US,D,20121121,000000,78.3656,78.6506,78.1632,78.5948,73161.095405611,0
+VBK.US,D,20121123,000000,78.9925,79.489,78.8798,79.489,17325.199068326,0
+VBK.US,D,20121126,000000,79.3065,79.5338,78.9268,79.5238,75445.373244556,0
+VBK.US,D,20121127,000000,79.4969,79.9126,79.3235,79.3992,89710.82378026,0
+VBK.US,D,20121128,000000,79.0563,80.0033,78.3566,80.0033,99266.267968204,0
+VBK.US,D,20121129,000000,80.6044,80.9543,80.2714,80.8974,121332.57246773,0
+VBK.US,D,20121130,000000,81.0679,81.0679,80.3562,80.7239,93609.244369693,0
+VBK.US,D,20121203,000000,81.0758,81.0758,80.2346,80.4469,107924.8547174,0
+VBK.US,D,20121204,000000,80.4309,80.6672,79.8667,80.5206,130613.14088586,0
+VBK.US,D,20121205,000000,80.7968,80.8696,79.775,80.3004,149268.5781687,0
+VBK.US,D,20121206,000000,80.2714,80.6971,79.9495,80.4549,100121.9943611,0
+VBK.US,D,20121207,000000,80.8157,80.9174,80.1877,80.5206,145853.69816705,0
+VBK.US,D,20121210,000000,80.6243,81.0101,80.5774,80.8516,149867.4863241,0
+VBK.US,D,20121211,000000,81.34,81.7637,81.2293,81.6251,142426.77981051,0
+VBK.US,D,20121212,000000,81.8853,82.0418,81.2025,81.35,118958.00696717,0
+VBK.US,D,20121213,000000,81.368,81.6251,80.4927,80.8057,100559.38792182,0
+VBK.US,D,20121214,000000,80.5206,81.0948,80.3741,80.6343,100840.28286909,0
+VBK.US,D,20121217,000000,80.8326,81.5215,80.7609,81.5215,233641.39475483,0
+VBK.US,D,20121218,000000,81.8195,82.905,81.7188,82.8502,259889.02118354,0
+VBK.US,D,20121219,000000,82.9609,83.2758,82.6249,82.8054,200660.31516188,0
+VBK.US,D,20121220,000000,82.9219,83.2021,82.595,83.1074,159025.66480093,0
+VBK.US,D,20121221,000000,81.8942,82.6957,81.5972,82.6957,301259.83093332,0
+VBK.US,D,20121224,000000,82.4684,82.7565,82.1255,82.3388,67021.534415561,0
+VBK.US,D,20121226,000000,82.5532,82.581,81.66,81.66,120573.1529139,0
+VBK.US,D,20121227,000000,81.7507,81.961,80.6183,81.66,161760.37775173,0
+VBK.US,D,20121228,000000,81.2393,81.7707,81.0659,81.1396,219142.19949516,0
+VBK.US,D,20121231,000000,81.1666,82.9887,80.9712,82.8562,387165.53137448,0
+VBK.US,D,20130102,000000,85.4649,85.4649,84.5348,85.0831,354525.5385032,0
+VBK.US,D,20130103,000000,85.2226,85.6522,84.766,85.0172,265613.25893014,0
+VBK.US,D,20130104,000000,85.3622,85.724,85.0352,85.5586,203068.98933462,0
+VBK.US,D,20130107,000000,85.1957,85.5386,85.1119,85.4369,190626.34636736,0
+VBK.US,D,20130108,000000,85.4369,85.5286,84.8418,85.1877,241425.19438258,0
+VBK.US,D,20130109,000000,85.5007,85.8376,85.4269,85.7719,211944.26647169,0
+VBK.US,D,20130110,000000,86.1258,86.1356,85.3811,85.9054,92224.833558211,0
+VBK.US,D,20130111,000000,85.8765,85.9971,85.5586,85.8765,115538.11098432,0
+VBK.US,D,20130114,000000,85.8376,86.1356,85.6961,85.9333,154884.47072137,0
+VBK.US,D,20130115,000000,85.5007,86.6211,85.4559,86.5015,128473.3233055,0
+VBK.US,D,20130116,000000,86.2843,86.5295,86.0868,86.3131,115837.0634639,0
+VBK.US,D,20130117,000000,86.7398,87.271,86.667,87.0947,118334.01890576,0
+VBK.US,D,20130118,000000,87.1674,87.3449,86.8325,87.3189,134410.23865504,0
+VBK.US,D,20130122,000000,87.4285,87.8024,86.993,87.8024,202927.53866474,0
+VBK.US,D,20130123,000000,87.8492,87.8951,87.5103,87.5681,127059.81980306,0
+VBK.US,D,20130124,000000,87.8203,88.5291,87.5781,87.9699,129888.83320044,0
+VBK.US,D,20130125,000000,88.4543,88.8341,88.1662,88.8341,215925.95234907,0
+VBK.US,D,20130128,000000,89.0843,89.0843,88.229,88.6128,196132.89052984,0
+VBK.US,D,20130129,000000,88.6676,88.6855,88.0526,88.4074,187051.95816351,0
+VBK.US,D,20130130,000000,88.4074,88.4074,87.1674,87.4096,175212.23613662,0
+VBK.US,D,20130131,000000,87.3089,88.0616,87.1943,87.914,76845.835195881,0
+VBK.US,D,20130201,000000,88.547,89.0365,88.2201,88.7214,189606.09579107,0
+VBK.US,D,20130204,000000,88.1184,88.6386,87.6249,87.8492,186301.56737584,0
+VBK.US,D,20130205,000000,88.3974,88.9487,88.1841,88.7783,148866.29647637,0
+VBK.US,D,20130206,000000,88.3576,89.1321,88.2838,89.1321,149339.80510175,0
+VBK.US,D,20130207,000000,89.16,89.2158,88.229,88.863,153341.55490393,0
+VBK.US,D,20130208,000000,89.0653,89.6165,89.0653,89.5129,165857.43119672,0
+VBK.US,D,20130211,000000,89.5687,89.5687,88.9388,89.3015,152464.76138999,0
+VBK.US,D,20130212,000000,89.457,89.775,89.3743,89.6075,125049.41453769,0
+VBK.US,D,20130213,000000,89.7552,90.0162,89.4471,89.794,70845.718483219,0
+VBK.US,D,20130214,000000,89.6913,90.3134,89.5777,90.1937,74763.199801217,0
+VBK.US,D,20130215,000000,90.2675,90.3881,89.8139,89.9994,126290.36828682,0
+VBK.US,D,20130219,000000,90.2754,90.8646,90.1837,90.8466,123785.38727504,0
+VBK.US,D,20130220,000000,91.048,91.048,89.2258,89.2358,102340.06124819,0
+VBK.US,D,20130221,000000,89.17,89.188,87.607,88.1373,145952.01139859,0
+VBK.US,D,20130222,000000,88.6855,89.151,88.5948,89.1421,80478.40878166,0
+VBK.US,D,20130225,000000,89.7372,89.7372,87.1943,87.2322,158758.81460103,0
+VBK.US,D,20130226,000000,87.5592,87.7635,86.7856,87.4644,94094.791349952,0
+VBK.US,D,20130227,000000,87.5014,88.9906,87.4475,88.6028,103452.60587857,0
+VBK.US,D,20130228,000000,88.548,89.2757,88.4353,88.6955,100013.64916716,0
+VBK.US,D,20130301,000000,88.1293,89.2557,87.5122,89.1231,105751.93166113,0
+VBK.US,D,20130304,000000,88.9587,89.4292,88.5569,89.4192,180949.51543435,0
+VBK.US,D,20130305,000000,89.9445,90.6811,89.9445,90.5696,132994.7287601,0
+VBK.US,D,20130306,000000,90.9004,91.0301,90.5774,90.8287,77066.538368726,0
+VBK.US,D,20130307,000000,90.9294,91.2942,90.8576,91.2553,101305.76592454,0
+VBK.US,D,20130308,000000,92.0647,92.2482,91.3041,92.2053,366254.90894366,0
+VBK.US,D,20130311,000000,92.0169,92.3129,91.9072,92.285,124292.00137634,0
+VBK.US,D,20130312,000000,92.1485,92.3429,91.7468,92.0328,158999.58169868,0
+VBK.US,D,20130313,000000,92.1195,92.615,91.8683,92.4375,59955.020099563,0
+VBK.US,D,20130314,000000,92.7236,93.2789,92.596,93.2689,60820.778454859,0
+VBK.US,D,20130315,000000,93.1154,93.2878,92.8024,92.9749,116436.97481554,0
+VBK.US,D,20130318,000000,92.0817,92.8911,91.7956,92.5114,151020.1588041,0
+VBK.US,D,20130319,000000,92.7724,92.92,91.3321,92.0428,116347.69035016,0
+VBK.US,D,20130320,000000,92.617,92.9848,92.5592,92.9479,54419.383246116,0
+VBK.US,D,20130321,000000,92.3249,92.7645,91.8175,92.2232,91893.778798944,0
+VBK.US,D,20130322,000000,92.617,92.6269,92.2392,92.3917,191170.07872955,0
+VBK.US,D,20130325,000000,92.7087,93.2111,91.7677,92.3349,116784.08071465,0
+VBK.US,D,20130326,000000,92.7645,92.8931,92.1963,92.7256,84302.592849319,0
+VBK.US,D,20130327,000000,92.1594,92.9389,91.7777,92.9121,58462.264094139,0
+VBK.US,D,20130328,000000,92.8652,93.3078,92.7924,93.0047,131544.10699677,0
+VBK.US,D,20130401,000000,93.0237,93.2011,91.5175,91.964,156096.33177953,0
+VBK.US,D,20130402,000000,92.3627,92.5681,91.2942,91.5454,281184.87097059,0
+VBK.US,D,20130403,000000,91.7488,91.7488,89.5697,89.8787,122548.44631086,0
+VBK.US,D,20130404,000000,89.9904,90.5227,89.6923,90.5227,75908.84990753,0
+VBK.US,D,20130405,000000,89.1331,90.1399,88.8171,90.1219,95401.956050938,0
+VBK.US,D,20130408,000000,90.3801,90.8835,89.8339,90.8756,182552.62302619,0
+VBK.US,D,20130409,000000,91.0021,91.359,90.6991,90.9383,71592.096485932,0
+VBK.US,D,20130410,000000,91.1546,92.5681,91.0699,92.4097,65340.177516978,0
+VBK.US,D,20130411,000000,92.4007,93.2011,92.3349,92.7256,80447.309698214,0
+VBK.US,D,20130412,000000,92.2332,92.598,91.5633,92.3249,40289.364202841,0
+VBK.US,D,20130415,000000,91.7108,91.7976,88.7613,89.0295,145112.33614554,0
+VBK.US,D,20130416,000000,89.9535,90.5774,89.4202,90.5596,98703.474877449,0
+VBK.US,D,20130417,000000,89.9176,90.0004,88.2848,89.1132,135298.06732762,0
+VBK.US,D,20130418,000000,89.2278,89.2657,87.9987,88.3795,174292.30518435,0
+VBK.US,D,20130419,000000,88.9916,89.3025,88.1383,89.2757,57694.818970383,0
+VBK.US,D,20130422,000000,89.5518,89.777,88.1761,89.5997,147627.34911972,0
+VBK.US,D,20130423,000000,90.2864,90.7439,89.806,90.6901,75771.412022622,0
+VBK.US,D,20130424,000000,90.7439,91.0111,90.3342,90.9104,43156.499057343,0
+VBK.US,D,20130425,000000,91.1546,92.1694,91.1546,91.6172,251584.56270712,0
+VBK.US,D,20130426,000000,91.4138,91.8604,91.1058,91.4706,27650.094772507,0
+VBK.US,D,20130429,000000,91.8075,92.297,91.5723,92.0747,102959.0333284,0
+VBK.US,D,20130430,000000,92.1874,92.6469,91.7777,92.6469,68355.785415033,0
+VBK.US,D,20130501,000000,92.3817,92.5212,90.8915,90.9383,103312.15840494,0
+VBK.US,D,20130502,000000,91.378,92.3439,91.2553,92.2332,126433.82534918,0
+VBK.US,D,20130503,000000,93.4573,94.0365,92.9659,93.5021,236945.92317007,0
+VBK.US,D,20130506,000000,93.4931,94.0763,93.4493,93.9906,105902.41109715,0
+VBK.US,D,20130507,000000,94.2567,94.6555,93.8391,94.6077,80401.162671165,0
+VBK.US,D,20130508,000000,94.5697,95.107,94.4192,95.107,64977.020478025,0
+VBK.US,D,20130509,000000,95.0801,95.3921,94.6644,94.9276,54881.85671285,0
+VBK.US,D,20130510,000000,95.0124,95.9673,94.9475,95.9673,62481.068232397,0
+VBK.US,D,20130513,000000,95.8596,96.3251,95.5884,96.1496,106780.20780734,0
+VBK.US,D,20130514,000000,96.2673,97.2113,96.2673,97.2113,71029.303395177,0
+VBK.US,D,20130515,000000,97.0339,97.8034,97.0339,97.4206,80802.441167246,0
+VBK.US,D,20130516,000000,97.279,97.7336,96.8933,97.0538,70815.622596013,0
+VBK.US,D,20130517,000000,97.4206,98.0546,97.2701,98.0147,714623.83212073,0
+VBK.US,D,20130520,000000,97.7834,98.5401,97.7834,98.1264,110275.34350821,0
+VBK.US,D,20130521,000000,98.1951,98.7045,98.0546,98.4573,70594.919423168,0
+VBK.US,D,20130522,000000,98.6198,99.3724,96.2384,96.8065,178714.39421118,0
+VBK.US,D,20130523,000000,95.5796,96.8255,95.2904,96.7677,163803.88849302,0
+VBK.US,D,20130524,000000,96.2573,96.669,95.5217,96.5733,108756.50440054,0
+VBK.US,D,20130528,000000,97.926,98.56,97.2292,97.8034,189477.68667232,0
+VBK.US,D,20130529,000000,97.1914,97.2701,96.0141,96.8435,147418.68430177,0
+VBK.US,D,20130530,000000,96.983,97.7336,96.9132,97.5682,34529.011391587,0
+VBK.US,D,20130531,000000,97.2382,97.8234,96.7089,96.7089,102630.98815785,0
+VBK.US,D,20130603,000000,96.8933,96.963,95.3632,96.669,138688.87061951,0
+VBK.US,D,20130604,000000,96.8634,97.2292,95.422,95.9294,108692.29984116,0
+VBK.US,D,20130605,000000,95.6184,95.8895,94.4092,94.6077,91228.659691688,0
+VBK.US,D,20130606,000000,94.5597,95.7459,94.1401,95.7459,211113.6199848,0
+VBK.US,D,20130607,000000,96.2473,96.9432,95.7171,96.8065,93844.99548614,0
+VBK.US,D,20130610,000000,97.2482,97.2482,96.3969,96.994,281928.23938458,0
+VBK.US,D,20130611,000000,96.0341,96.8065,95.3462,96.0241,105962.60287156,0
+VBK.US,D,20130612,000000,96.6302,96.8255,94.9754,95.1259,261608.49953925,0
+VBK.US,D,20130613,000000,94.9665,96.8435,94.7162,96.6391,66313.277869977,0
+VBK.US,D,20130614,000000,96.6391,96.973,96.0341,96.3052,186483.14589532,0
+VBK.US,D,20130617,000000,97.1814,97.3579,96.5733,97.004,86363.157926698,0
+VBK.US,D,20130618,000000,97.1714,98.2351,97.1714,97.9359,51518.139719446,0
+VBK.US,D,20130619,000000,98.1064,98.2151,96.7577,96.7867,123276.76678125,0
+VBK.US,D,20130620,000000,95.3632,95.7271,93.7264,94.0365,159488.13826767,0
+VBK.US,D,20130621,000000,94.505,94.5219,92.9031,94.0853,127266.47822855,0
+VBK.US,D,20130624,000000,93.0984,93.886,92.0099,93.1254,141737.58399349,0
+VBK.US,D,20130625,000000,94.0185,94.192,93.2191,93.9806,67696.685485219,0
+VBK.US,D,20130626,000000,94.8519,95.0412,94.192,94.7083,80979.003705522,0
+VBK.US,D,20130627,000000,95.3562,96.2573,95.3562,96.1896,83340.527654963,0
+VBK.US,D,20130628,000000,96.1596,96.5005,95.6473,95.8297,144638.82752015,0
+VBK.US,D,20130701,000000,96.669,97.8572,96.669,97.4206,159775.05239236,0
+VBK.US,D,20130702,000000,97.5402,97.9769,96.7966,97.4206,105283.43901695,0
+VBK.US,D,20130703,000000,97.3579,97.8034,96.9033,97.5402,47114.108224949,0
+VBK.US,D,20130705,000000,98.6546,98.886,97.7336,98.886,54325.082799537,0
+VBK.US,D,20130708,000000,99.3525,99.5319,99.0505,99.1212,192992.886298,0
+VBK.US,D,20130709,000000,99.8605,100,99.1411,99.8904,218918.4867336,0
+VBK.US,D,20130710,000000,99.9104,100.21,99.6017,100.21,134207.59301452,0
+VBK.US,D,20130711,000000,101.395,101.545,100.987,101.505,159430.95608197,0
+VBK.US,D,20130712,000000,101.515,102.094,101.425,101.875,92369.293816801,0
+VBK.US,D,20130715,000000,102.014,102.313,101.845,102.124,139805.42803485,0
+VBK.US,D,20130716,000000,102.283,102.323,101.327,101.495,194384.31948316,0
+VBK.US,D,20130717,000000,102.243,102.293,101.735,102.034,356250.03284011,0
+VBK.US,D,20130718,000000,102.263,102.921,102.263,102.572,239495.04481642,0
+VBK.US,D,20130719,000000,102.442,102.652,102.213,102.602,135047.26826757,0
+VBK.US,D,20130722,000000,102.941,103.01,102.572,102.832,235505.33336913,0
+VBK.US,D,20130723,000000,103.32,103.33,102.562,102.692,196288.38594707,0
+VBK.US,D,20130724,000000,103.22,103.22,101.505,101.605,121204.16334899,0
+VBK.US,D,20130725,000000,101.525,102.632,101.515,102.632,65917.015355096,0
+VBK.US,D,20130726,000000,101.944,102.253,101.435,102.223,115165.9251792,0
+VBK.US,D,20130729,000000,102.034,102.402,101.227,101.635,423947.72152156,0
+VBK.US,D,20130730,000000,101.924,102.134,101.555,102.004,130461.65825359,0
+VBK.US,D,20130731,000000,102.393,103.15,102.064,102.333,95814.269705661,0
+VBK.US,D,20130801,000000,103.24,104.287,103.24,104.137,125462.73138866,0
+VBK.US,D,20130802,000000,103.818,104.377,103.729,104.327,277158.04126241,0
+VBK.US,D,20130805,000000,104.247,104.705,104.177,104.496,109811.86684523,0
+VBK.US,D,20130806,000000,104.327,104.536,103.12,103.35,97739.403290614,0
+VBK.US,D,20130807,000000,103,103.15,102.213,102.542,119378.34619182,0
+VBK.US,D,20130808,000000,103.19,103.459,102.502,103.14,67242.237588406,0
+VBK.US,D,20130809,000000,103.08,103.609,102.862,103.3,159398.85380228,0
+VBK.US,D,20130812,000000,102.862,103.759,102.762,103.679,125661.36424422,0
+VBK.US,D,20130813,000000,103.848,103.848,102.882,103.629,90028.836988403,0
+VBK.US,D,20130814,000000,103.729,103.739,103.04,103.05,42479.341595206,0
+VBK.US,D,20130815,000000,102.044,102.104,100.907,101.127,136627.30234588,0
+VBK.US,D,20130816,000000,100.907,101.366,100.628,100.708,96128.270128845,0
+VBK.US,D,20130819,000000,100.598,100.907,99.791,99.8205,138843.3628405,0
+VBK.US,D,20130820,000000,99.9303,101.376,99.9303,101.177,124069.29181101,0
+VBK.US,D,20130821,000000,100.897,101.855,100.469,100.937,138007.70037241,0
+VBK.US,D,20130822,000000,101.247,102.164,101.097,102.104,90584.607705477,0
+VBK.US,D,20130823,000000,102.343,102.442,101.585,102.363,110197.09420147,0
+VBK.US,D,20130826,000000,102.712,103.33,102.363,102.772,98049.390928836,0
+VBK.US,D,20130827,000000,101.535,101.934,100.29,100.439,142067.63555652,0
+VBK.US,D,20130828,000000,100.359,101.097,100.26,100.688,78676.668334253,0
+VBK.US,D,20130829,000000,100.658,101.944,100.658,101.575,63197.350347903,0
+VBK.US,D,20130830,000000,101.575,101.585,100.15,100.35,62308.518479082,0
+VBK.US,D,20130903,000000,101.675,101.964,100.06,100.858,136985.44340364,0
+VBK.US,D,20130904,000000,101.027,101.984,100.867,101.855,71368.383724366,0
+VBK.US,D,20130905,000000,101.954,102.552,101.954,102.273,56833.073400047,0
+VBK.US,D,20130906,000000,102.812,103.1,101.385,102.582,75997.131176668,0
+VBK.US,D,20130909,000000,102.842,104.217,102.842,104.157,175712.83106048,0
+VBK.US,D,20130910,000000,104.964,105.264,104.556,105.264,136105.64030098,0
+VBK.US,D,20130911,000000,105.184,105.492,104.835,105.334,111544.38675207,0
+VBK.US,D,20130912,000000,105.384,105.592,104.855,104.885,63121.107433647,0
+VBK.US,D,20130913,000000,105.164,105.254,104.536,105.144,103356.29903951,0
+VBK.US,D,20130916,000000,106.47,106.489,105.413,105.492,157958.26400135,0
+VBK.US,D,20130917,000000,105.572,106.489,105.572,106.489,87470.686575883,0
+VBK.US,D,20130918,000000,106.609,107.716,105.672,107.506,101477.31248162,0
+VBK.US,D,20130919,000000,107.995,108.024,107.277,107.407,167387.30546303,0
+VBK.US,D,20130920,000000,107.845,107.845,106.559,106.709,97255.862702835,0
+VBK.US,D,20130923,000000,106.579,106.579,105.453,106.161,148317.54813299,0
+VBK.US,D,20130924,000000,106.3,107.077,105.642,106.34,92369.293816801,0
+VBK.US,D,20130925,000000,106.39,107.077,106.131,106.37,88490.937152171,0
+VBK.US,D,20130926,000000,106.909,107.337,106.499,107.107,77931.293527781,0
+VBK.US,D,20130927,000000,106.45,106.979,106.39,106.679,71508.831197995,0
+VBK.US,D,20130930,000000,105.602,106.839,105.344,106.539,242388.26277317,0
+VBK.US,D,20131001,000000,106.589,108.034,106.539,108.034,98320.253913692,0
+VBK.US,D,20131002,000000,107.297,107.945,107.008,107.686,200456.66632512,0
+VBK.US,D,20131003,000000,107.457,107.686,105.972,106.809,170710.89460682,0
+VBK.US,D,20131004,000000,106.739,107.895,106.669,107.636,78099.830496136,0
+VBK.US,D,20131007,000000,106.579,107.097,106.36,106.37,69578.681631842,0
+VBK.US,D,20131008,000000,106.33,106.589,104.157,104.157,138489.2345677,0
+VBK.US,D,20131009,000000,104.427,104.427,102.582,103.439,132277.44344836,0
+VBK.US,D,20131010,000000,104.945,106.061,104.805,105.972,392793.46228203,0
+VBK.US,D,20131011,000000,105.772,107.107,105.772,107.107,139576.69929209,0
+VBK.US,D,20131014,000000,106.489,107.776,106.24,107.656,123514.52429018,0
+VBK.US,D,20131015,000000,107.586,107.606,106.39,106.629,140163.56909261,0
+VBK.US,D,20131016,000000,107.367,108.134,107.147,108.094,223457.94972052,0
+VBK.US,D,20131017,000000,107.746,108.982,107.696,108.982,183283.9530853,0
+VBK.US,D,20131018,000000,109.919,110.098,109.251,110.078,206913.23732708,0
+VBK.US,D,20131021,000000,110.377,110.497,109.569,109.879,227815.83418797,0
+VBK.US,D,20131022,000000,110.457,111.124,109.849,110.387,360772.44149095,0
+VBK.US,D,20131023,000000,109.809,110.108,109.241,109.859,103584.02458604,0
+VBK.US,D,20131024,000000,110.009,110.776,109.689,110.616,100425.96282188,0
+VBK.US,D,20131025,000000,110.916,111.104,110.198,110.766,109048.43450644,0
+VBK.US,D,20131028,000000,110.876,110.896,109.999,110.596,131281.26958184,0
+VBK.US,D,20131029,000000,110.896,111.084,110.238,110.946,213857.36170176,0
+VBK.US,D,20131030,000000,111.124,111.214,109.241,109.569,110556.23845546,0
+VBK.US,D,20131031,000000,109.53,110.039,108.662,109.191,86749.388479176,0
+VBK.US,D,20131101,000000,109.431,109.51,108.064,108.872,95231.412690103,0
+VBK.US,D,20131104,000000,109.51,110.178,109.121,110.158,101560.57776955,0
+VBK.US,D,20131105,000000,109.48,110.039,108.972,109.769,89824.184955403,0
+VBK.US,D,20131106,000000,110.357,110.417,108.952,109.111,56425.775726524,0
+VBK.US,D,20131107,000000,109.629,109.629,106.829,106.929,109773.74538811,0
+VBK.US,D,20131108,000000,107.017,108.892,107.017,108.752,127632.64485622,0
+VBK.US,D,20131111,000000,108.752,109.361,108.533,109.291,77956.373433787,0
+VBK.US,D,20131112,000000,109.071,109.271,108.603,109.241,63463.197351557,0
+VBK.US,D,20131113,000000,108.623,110.437,108.623,110.437,88092.668244809,0
+VBK.US,D,20131114,000000,110.517,110.656,109.739,110.616,105087.81575011,0
+VBK.US,D,20131115,000000,110.856,111.184,110.477,111.164,80976.997313041,0
+VBK.US,D,20131118,000000,111.683,111.683,109.719,110.049,116802.13824697,0
+VBK.US,D,20131119,000000,109.909,110.367,108.862,109.241,111330.7059529,0
+VBK.US,D,20131120,000000,109.579,109.859,108.632,108.902,64368.080360221,0
+VBK.US,D,20131121,000000,109.231,110.706,109.231,110.606,190225.06787128,0
+VBK.US,D,20131122,000000,110.906,111.204,110.626,111.204,200848.91605504,0
+VBK.US,D,20131125,000000,111.434,111.434,110.576,110.766,159818.18983069,0
+VBK.US,D,20131126,000000,110.876,111.683,110.666,111.484,88442.783732641,0
+VBK.US,D,20131127,000000,111.643,111.912,111.404,111.862,76661.247087683,0
+VBK.US,D,20131129,000000,112.331,112.331,111.753,111.753,44882.999786735,0
+VBK.US,D,20131202,000000,111.912,111.912,110.846,111.055,126749.83216484,0
+VBK.US,D,20131203,000000,110.786,111.144,110.158,110.576,142560.20491045,0
+VBK.US,D,20131204,000000,110.218,111.174,109.431,110.547,92583.977812204,0
+VBK.US,D,20131205,000000,110.497,111.016,110.118,110.576,117164.29208969,0
+VBK.US,D,20131206,000000,111.554,111.703,110.936,111.194,93959.359857524,0
+VBK.US,D,20131209,000000,111.424,111.524,110.836,111.065,131509.99832461,0
+VBK.US,D,20131210,000000,110.946,111.593,110.447,110.646,136313.3019227,0
+VBK.US,D,20131211,000000,110.756,110.756,108.354,108.613,293338.59342066,0
+VBK.US,D,20131212,000000,108.494,109.032,108.264,108.662,982803.26703331,0
+VBK.US,D,20131213,000000,108.862,109.311,108.464,108.902,88404.662275513,0
+VBK.US,D,20131216,000000,109.49,110.068,109.44,109.889,87631.197974315,0
+VBK.US,D,20131217,000000,109.969,110.168,109.351,110.039,369875.44417456,0
+VBK.US,D,20131218,000000,110.148,111.524,109.191,111.484,130655.27512795,0
+VBK.US,D,20131219,000000,111.454,111.474,110.856,110.976,104434.73499773,0
+VBK.US,D,20131220,000000,111.104,112.839,111.104,112.769,325453.91465832,0
+VBK.US,D,20131223,000000,113.438,113.806,113.238,113.716,346363.53389289,0
+VBK.US,D,20131224,000000,113.836,114.235,113.836,114.016,73184.168919136,0
+VBK.US,D,20131226,000000,114.484,114.823,114.106,114.225,114182.7928638,0
+VBK.US,D,20131227,000000,114.584,114.673,113.766,114.096,87003.197127948,0
+VBK.US,D,20131230,000000,114.145,114.304,113.796,113.986,1107752.361947,0
+VBK.US,D,20131231,000000,114.424,114.683,114.185,114.564,262180.32139617,0
+VBK.US,D,20140102,000000,114.344,114.344,112.909,113.428,262932.71857631,0
+VBK.US,D,20140103,000000,113.896,114.275,113.527,114.026,254136.6939422,0
+VBK.US,D,20140106,000000,114.554,114.624,113.298,113.298,501834.87441478,0
+VBK.US,D,20140107,000000,113.716,114.614,113.656,114.334,143776.07875358,0
+VBK.US,D,20140108,000000,114.374,114.863,113.716,114.614,130998.3682421,0
+VBK.US,D,20140109,000000,115.043,115.201,113.806,114.484,144998.97497039,0
+VBK.US,D,20140110,000000,114.514,115.361,114.275,115.351,131479.9024374,0
+VBK.US,D,20140113,000000,115.023,115.261,113.079,113.567,178090.40614977,0
+VBK.US,D,20140114,000000,114.086,115.341,113.766,115.291,89732.894097544,0
+VBK.US,D,20140115,000000,115.511,116.208,115.511,116.169,159541.30766839,0
+VBK.US,D,20140116,000000,115.999,116.328,115.85,116.328,125982.38704108,0
+VBK.US,D,20140117,000000,116.308,116.318,115.441,115.651,286344.30923396,0
+VBK.US,D,20140121,000000,116.518,116.548,115.441,116.198,133592.63371927,0
+VBK.US,D,20140122,000000,116.268,117.056,116.238,116.946,131504.98234341,0
+VBK.US,D,20140123,000000,116.508,116.508,115.611,116.278,174724.68276388,0
+VBK.US,D,20140124,000000,115.69,115.69,113.288,113.477,225241.63263561,0
+VBK.US,D,20140127,000000,113.776,113.776,110.906,111.823,307415.44306321,0
+VBK.US,D,20140128,000000,112.032,113.168,112.032,113.168,128909.71366999,0
+VBK.US,D,20140129,000000,112.281,112.799,111.514,111.773,196609.40874393,0
+VBK.US,D,20140130,000000,112.829,114.086,112.601,113.627,161241.72529554,0
+VBK.US,D,20140131,000000,112.102,113.856,111.942,113.238,171046.96534729,0
+VBK.US,D,20140203,000000,112.879,113.079,109.131,109.421,337173.25313638,0
+VBK.US,D,20140204,000000,109.979,110.866,109.49,110.576,182975.97183956,0
+VBK.US,D,20140205,000000,109.969,110.168,108.394,109.829,170912.53705111,0
+VBK.US,D,20140206,000000,110.257,111.294,110.009,111.026,110705.71469525,0
+VBK.US,D,20140207,000000,111.593,112.491,111.274,112.491,227057.41783037,0
+VBK.US,D,20140210,000000,112.571,112.889,111.942,112.839,279905.79576433,0
+VBK.US,D,20140211,000000,113.029,114.175,112.879,113.886,238937.26770687,0
+VBK.US,D,20140212,000000,114.155,114.903,113.896,114.464,293234.26101168,0
+VBK.US,D,20140213,000000,113.398,115.909,113.398,115.8,199986.16728846,0
+VBK.US,D,20140214,000000,115.541,116.069,115.231,115.88,126767.88969716,0
+VBK.US,D,20140218,000000,116.368,117.295,116.149,117.215,233075.59207536,0
+VBK.US,D,20140219,000000,116.648,117.564,116.288,116.288,241569.65464117,0
+VBK.US,D,20140220,000000,116.488,117.594,115.999,117.495,199147.49523165,0
+VBK.US,D,20140221,000000,117.843,118.193,117.435,117.763,161270.8179865,0
+VBK.US,D,20140224,000000,117.963,119.368,117.953,118.75,296068.29039026,0
+VBK.US,D,20140225,000000,118.701,119.199,118.163,118.701,164456.96924539,0
+VBK.US,D,20140226,000000,118.86,119.897,118.611,119.179,150912.81680639,0
+VBK.US,D,20140227,000000,118.99,119.678,118.681,119.678,149315.72839199,0
+VBK.US,D,20140228,000000,119.608,120.126,118.193,119.09,336017.57106767,0
+VBK.US,D,20140303,000000,118.023,118.75,117.146,118.401,231670.11414283,0
+VBK.US,D,20140304,000000,119.996,121.432,119.867,121.113,329862.96213402,0
+VBK.US,D,20140305,000000,121.063,121.183,120.675,120.943,127179.20015564,0
+VBK.US,D,20140306,000000,121.243,121.302,120.415,120.585,113958.07690599,0
+VBK.US,D,20140307,000000,121.302,121.302,119.956,120.505,172837.67063606,0
+VBK.US,D,20140310,000000,120.425,120.425,119.149,119.777,159546.3236496,0
+VBK.US,D,20140311,000000,119.817,120.385,118.302,118.731,132919.4890421,0
+VBK.US,D,20140312,000000,118.053,119.278,117.654,119.278,191541.26133843,0
+VBK.US,D,20140313,000000,119.708,119.807,117.016,117.584,187528.47637761,0
+VBK.US,D,20140314,000000,117.255,118.371,117.255,117.963,226806.61877032,0
+VBK.US,D,20140317,000000,118.731,119.558,118.421,118.76,151060.28665371,0
+VBK.US,D,20140318,000000,119.06,120.445,118.88,120.425,131440.77778404,0
+VBK.US,D,20140319,000000,120.535,120.535,118.671,119.328,125735.60076599,0
+VBK.US,D,20140320,000000,119.209,119.738,118.491,119.448,303194.99648067,0
+VBK.US,D,20140321,000000,119.986,120.136,118.541,118.611,150355.03969684,0
+VBK.US,D,20140324,000000,118.98,118.98,115.919,116.936,212309.42990313,0
+VBK.US,D,20140325,000000,117.564,118.351,116.139,116.816,131974.47818382,0
+VBK.US,D,20140326,000000,117.495,117.654,114.703,114.703,141105.57036216,0
+VBK.US,D,20140327,000000,114.584,115.321,113.706,114.434,256117.00332037,0
+VBK.US,D,20140328,000000,114.843,115.979,114.235,114.544,124868.83921445,0
+VBK.US,D,20140331,000000,115.171,116.458,114.823,116.378,175736.90777025,0
+VBK.US,D,20140401,000000,116.598,117.943,116.588,117.853,291251.94524104,0
+VBK.US,D,20140402,000000,118.282,118.411,117.803,118.282,204355.08691455,0
+VBK.US,D,20140403,000000,118.341,118.381,116.368,116.866,370613.79660735,0
+VBK.US,D,20140404,000000,117.684,117.684,113.806,114.255,270386.46664103,0
+VBK.US,D,20140407,000000,113.557,114.096,111.484,112.291,396946.69471647,0
+VBK.US,D,20140408,000000,112.411,113.567,111.574,113.178,197994.82275165,0
+VBK.US,D,20140409,000000,113.617,115.171,113.358,115.152,115322.42379267,0
+VBK.US,D,20140410,000000,115.152,115.152,111.244,111.733,246155.26465514,0
+VBK.US,D,20140411,000000,110.806,111.952,109.54,109.999,245382.80355019,0
+VBK.US,D,20140414,000000,111.124,111.753,109.411,110.447,187219.49193562,0
+VBK.US,D,20140415,000000,110.966,111.494,108.642,110.976,205782.63516436,0
+VBK.US,D,20140416,000000,111.892,112.65,111.264,112.611,94881.297202271,0
+VBK.US,D,20140417,000000,112.421,113.338,112.022,112.939,488797.33607709,0
+VBK.US,D,20140421,000000,113.069,113.527,112.421,113.468,201634.41871111,0
+VBK.US,D,20140422,000000,113.627,115.033,113.627,114.743,121377.71629855,0
+VBK.US,D,20140423,000000,114.584,114.713,113.816,113.866,227617.2013324,0
+VBK.US,D,20140424,000000,114.673,114.673,112.541,113.706,353274.55279166,0
+VBK.US,D,20140425,000000,113.158,113.198,111.154,111.394,266475.00450048,0
+VBK.US,D,20140428,000000,111.882,112.261,108.922,110.626,213893.47676642,0
+VBK.US,D,20140429,000000,111.114,111.803,110.636,111.364,156718.31344846,0
+VBK.US,D,20140430,000000,111.055,112.012,110.287,112.012,120945.33871901,0
+VBK.US,D,20140501,000000,112.012,112.919,111.046,112.082,125714.53364495,0
+VBK.US,D,20140502,000000,112.201,113.069,111.922,112.451,169489.00158626,0
+VBK.US,D,20140505,000000,111.673,112.501,110.896,112.411,158782.8913108,0
+VBK.US,D,20140506,000000,111.833,112.141,110.576,110.586,133952.78116951,0
+VBK.US,D,20140507,000000,110.606,110.786,108.692,110.108,194733.43177475,0
+VBK.US,D,20140508,000000,109.729,111.274,108.912,109.231,172958.05418488,0
+VBK.US,D,20140509,000000,108.972,109.779,108.374,109.779,132886.38356617,0
+VBK.US,D,20140512,000000,110.357,112.331,110.208,112.092,104284.25556171,0
+VBK.US,D,20140513,000000,112.111,112.541,111.124,111.154,94174.043852928,0
+VBK.US,D,20140514,000000,110.936,111.204,109.749,109.869,367205.93897938,0
+VBK.US,D,20140515,000000,109.52,109.52,107.676,109.261,214881.62506301,0
+VBK.US,D,20140516,000000,109.231,109.949,108.563,109.929,104378.55600828,0
+VBK.US,D,20140519,000000,109.759,111.244,109.48,111.006,77400.602716714,0
+VBK.US,D,20140520,000000,110.586,110.586,108.942,109.48,597519.73180545,0
+VBK.US,D,20140521,000000,109.859,110.447,109.211,110.168,96988.0093067,0
+VBK.US,D,20140522,000000,110.277,111.484,110.138,111.094,79200.33677164,0
+VBK.US,D,20140523,000000,111.094,112.181,110.876,112.102,134995.10206308,0
+VBK.US,D,20140527,000000,112.601,113.557,112.601,113.477,147691.5536791,0
+VBK.US,D,20140528,000000,113.358,113.358,112.441,112.869,88236.125307159,0
+VBK.US,D,20140529,000000,113.258,113.438,112.709,113.408,71860.953078306,0
+VBK.US,D,20140530,000000,113.258,113.408,112.361,112.769,87564.987022462,0
+VBK.US,D,20140602,000000,112.899,112.899,111.524,112.541,131653.45538695,0
+VBK.US,D,20140603,000000,112.032,112.611,111.713,112.461,84173.180534333,0
+VBK.US,D,20140604,000000,112.062,113.089,111.603,113.029,257333.88035974,0
+VBK.US,D,20140605,000000,113.238,114.873,112.699,114.693,109072.5112162,0
+VBK.US,D,20140606,000000,115.221,115.959,115.063,115.73,104567.15690144,0
+VBK.US,D,20140609,000000,115.73,116.966,115.73,116.358,141594.12693114,0
+VBK.US,D,20140610,000000,116.149,116.408,115.531,116.059,71404.498789013,0
+VBK.US,D,20140611,000000,115.471,115.959,115.211,115.84,77387.561165591,0
+VBK.US,D,20140612,000000,115.7,115.899,114.903,115.281,114351.32983216,0
+VBK.US,D,20140613,000000,115.401,115.85,114.683,115.7,89633.577669764,0
+VBK.US,D,20140616,000000,115.661,116.318,115.411,116.298,120671.46614544,0
+VBK.US,D,20140617,000000,116.159,117.594,115.979,117.215,106137.15901736,0
+VBK.US,D,20140618,000000,117.235,117.963,116.776,117.963,108704.33819604,0
+VBK.US,D,20140619,000000,118.223,118.361,117.574,118.213,105097.84771251,0
+VBK.US,D,20140620,000000,118.282,118.601,117.883,118.591,87798.73174643,0
+VBK.US,D,20140623,000000,118.721,118.99,118.361,118.551,115937.38308792,0
+VBK.US,D,20140624,000000,118.421,119.169,117.196,117.355,128307.79592587,0
+VBK.US,D,20140625,000000,116.766,118.193,116.638,118.163,96091.151867958,0
+VBK.US,D,20140626,000000,118.143,118.143,117.176,118.103,109715.56000617,0
+VBK.US,D,20140627,000000,117.783,118.92,117.554,118.87,128388.05162509,0
+VBK.US,D,20140630,000000,118.701,119.358,118.511,119.338,122588.57416047,0
+VBK.US,D,20140701,000000,119.738,120.953,119.738,120.345,140795.58272394,0
+VBK.US,D,20140702,000000,120.385,120.705,119.688,119.827,94459.954781385,0
+VBK.US,D,20140703,000000,120.275,120.405,119.867,120.365,100883.42030741,0
+VBK.US,D,20140707,000000,119.927,120.066,118.531,118.581,182044.00253241,0
+VBK.US,D,20140708,000000,118.401,118.431,116.248,116.896,143211.27927034,0
+VBK.US,D,20140709,000000,117.116,117.554,116.528,117.176,100196.23088287,0
+VBK.US,D,20140710,000000,115.112,116.986,114.723,116.378,121970.60527651,0
+VBK.US,D,20140711,000000,116.328,116.428,115.8,116.268,63472.226117719,0
+VBK.US,D,20140714,000000,117.305,117.305,116.578,116.786,103206.82279972,0
+VBK.US,D,20140715,000000,116.678,116.956,115.043,115.661,122834.35723933,0
+VBK.US,D,20140716,000000,116.218,116.288,115.142,115.611,111962.71958422,0
+VBK.US,D,20140717,000000,114.763,115.74,113.846,114.056,219308.73007104,0
+VBK.US,D,20140718,000000,114.255,115.671,114.136,115.471,79052.86692433,0
+VBK.US,D,20140721,000000,114.773,115.381,114.544,115.162,135730.44490715,0
+VBK.US,D,20140722,000000,115.86,116.518,115.83,116.089,62923.477774327,0
+VBK.US,D,20140723,000000,116.558,116.846,116.218,116.458,120364.48809594,0
+VBK.US,D,20140724,000000,116.736,117.086,116.308,116.638,64004.923321267,0
+VBK.US,D,20140725,000000,115.979,116.169,115.471,115.69,114516.85721179,0
+VBK.US,D,20140728,000000,115.899,115.899,114.474,115.271,93321.327048754,0
+VBK.US,D,20140729,000000,115.531,116.188,115.361,115.491,82778.737760449,0
+VBK.US,D,20140730,000000,116.179,116.238,115.361,115.81,117909.66689615,0
+VBK.US,D,20140731,000000,114.713,114.883,113.089,113.089,194304.06378394,0
+VBK.US,D,20140801,000000,113.019,113.587,111.663,112.501,244291.32604084,0
+VBK.US,D,20140804,000000,113.029,113.746,112.022,113.607,169134.87331347,0
+VBK.US,D,20140805,000000,113.019,113.926,112.391,113.079,198660.94505515,0
+VBK.US,D,20140806,000000,112.381,113.676,112.151,113.049,85131.232943727,0
+VBK.US,D,20140807,000000,113.597,113.806,112.281,112.62,79924.644457067,0
+VBK.US,D,20140808,000000,112.829,113.766,112.521,113.716,72839.069412505,0
+VBK.US,D,20140811,000000,114.116,115.261,114.076,114.733,108803.65462382,0
+VBK.US,D,20140812,000000,114.404,114.863,113.358,113.816,92237.875109334,0
+VBK.US,D,20140813,000000,114.116,114.893,113.966,114.773,84144.087843366,0
+VBK.US,D,20140814,000000,114.773,115.083,114.584,114.983,111936.63648199,0
+VBK.US,D,20140815,000000,115.7,115.7,113.886,115.023,212013.48701228,0
+VBK.US,D,20140818,000000,116.079,116.578,115.78,116.528,98974.337862304,0
+VBK.US,D,20140819,000000,116.856,117.225,116.856,117.215,69853.557401658,0
+VBK.US,D,20140820,000000,116.678,117.305,116.468,117.186,79440.100673049,0
+VBK.US,D,20140821,000000,117.186,117.245,116.328,117.136,84895.48182728,0
+VBK.US,D,20140822,000000,117.006,117.425,116.508,117.116,76600.05211703,0
+VBK.US,D,20140825,000000,117.813,118.043,117.255,117.594,94642.536497103,0
+VBK.US,D,20140826,000000,117.763,118.721,117.753,118.611,69201.479845525,0
+VBK.US,D,20140827,000000,118.641,118.76,117.963,118.133,72626.391809582,0
+VBK.US,D,20140828,000000,117.723,117.933,117.196,117.674,65745.468798021,0
+VBK.US,D,20140829,000000,118.093,118.651,117.554,118.461,74501.365582524,0
+VBK.US,D,20140902,000000,118.82,119.11,118.312,118.91,90776.218187356,0
+VBK.US,D,20140903,000000,119.328,119.348,118.173,118.331,69835.499869334,0
+VBK.US,D,20140904,000000,118.581,119.08,117.405,117.624,166286.79918752,0
+VBK.US,D,20140905,000000,117.624,118.153,116.876,118.153,64142.361206175,0
+VBK.US,D,20140908,000000,117.963,118.491,117.534,118.262,85512.447515005,0
+VBK.US,D,20140909,000000,118.073,118.073,116.866,117.106,91737.280185472,0
+VBK.US,D,20140910,000000,117.176,117.694,116.608,117.664,65947.111242303,0
+VBK.US,D,20140911,000000,117.176,118.391,117.116,118.391,83182.02264901,0
+VBK.US,D,20140912,000000,118.361,118.501,116.836,117.196,67866.225649813,0
+VBK.US,D,20140915,000000,117.265,117.265,115.551,115.909,87796.72535395,0
+VBK.US,D,20140916,000000,115.601,116.796,115.531,116.598,124226.79362073,0
+VBK.US,D,20140917,000000,116.746,117.544,116.358,116.926,75725.264995573,0
+VBK.US,D,20140918,000000,117.395,117.534,117.026,117.445,101071.01800433,0
+VBK.US,D,20140919,000000,117.933,117.933,116.079,116.538,69704.081161867,0
+VBK.US,D,20140922,000000,116.079,116.089,114.344,114.723,144615.75400663,0
+VBK.US,D,20140923,000000,114.304,114.933,113.736,113.766,124399.34337404,0
+VBK.US,D,20140924,000000,113.976,114.893,113.517,114.763,106021.79144974,0
+VBK.US,D,20140925,000000,114.394,114.554,112.66,112.989,108461.56470591,0
+VBK.US,D,20140926,000000,113.268,113.956,113.089,113.906,79435.084691847,0
+VBK.US,D,20140929,000000,112.839,114.205,112.689,114.136,114424.56315769,0
+VBK.US,D,20140930,000000,114.145,114.175,112.699,112.729,204082.21753722,0
+VBK.US,D,20141001,000000,112.66,112.66,110.567,111.026,170981.75759168,0
+VBK.US,D,20141002,000000,110.926,111.982,109.609,111.623,184003.24478953,0
+VBK.US,D,20141003,000000,112.541,113.029,111.972,112.551,133497.33007645,0
+VBK.US,D,20141006,000000,112.889,112.989,111.424,111.723,131033.48011051,0
+VBK.US,D,20141007,000000,111.174,111.394,109.719,109.759,124894.9223167,0
+VBK.US,D,20141008,000000,109.599,111.574,108.543,111.574,149475.23659418,0
+VBK.US,D,20141009,000000,111.374,111.374,108.862,108.872,167574.90315994,0
+VBK.US,D,20141010,000000,108.553,109.271,106.529,106.589,235952.75889227,0
+VBK.US,D,20141013,000000,106.779,107.257,104.984,105.124,230858.52838451,0
+VBK.US,D,20141014,000000,105.892,107.606,105.394,106.27,272682.78283486,0
+VBK.US,D,20141015,000000,105.194,107.676,104.197,107.217,363899.40417167,0
+VBK.US,D,20141016,000000,105.892,109.131,105.502,108.494,282111.82429653,0
+VBK.US,D,20141017,000000,109.719,109.999,108.314,108.682,159034.69356709,0
+VBK.US,D,20141020,000000,108.494,110.098,108.494,110.098,141051.39776519,0
+VBK.US,D,20141021,000000,110.547,112.391,110.547,112.311,318385.39394984,0
+VBK.US,D,20141022,000000,112.551,112.799,110.796,110.816,181934.65414223,0
+VBK.US,D,20141023,000000,111.783,113.198,111.574,112.501,89188.158539113,0
+VBK.US,D,20141024,000000,112.551,112.789,111.952,112.699,100563.40070679,0
+VBK.US,D,20141027,000000,112.301,112.561,111.264,112.551,79732.030778948,0
+VBK.US,D,20141028,000000,113.019,115.053,112.849,115.023,138991.83588405,0
+VBK.US,D,20141029,000000,115.152,115.651,113.896,114.624,148097.84815638,0
+VBK.US,D,20141030,000000,114.255,115.83,113.996,115.441,131409.67870059,0
+VBK.US,D,20141031,000000,116.916,117.315,116.438,117.126,176577.58621954,0
+VBK.US,D,20141103,000000,117.465,117.923,116.776,117.046,130042.32222519,0
+VBK.US,D,20141104,000000,116.618,116.956,115.87,116.288,177494.50758309,0
+VBK.US,D,20141105,000000,117.066,117.096,115.83,116.049,122784.19742731,0
+VBK.US,D,20141106,000000,116.129,116.856,115.999,116.856,135936.10013639,0
+VBK.US,D,20141107,000000,116.658,117.265,116.368,117.166,76026.223867634,0
+VBK.US,D,20141110,000000,117.255,117.743,117.126,117.564,71767.655827967,0
+VBK.US,D,20141111,000000,117.534,117.903,117.325,117.773,107510.5346702,0
+VBK.US,D,20141112,000000,117.485,118.252,117.196,118.093,85658.914166074,0
+VBK.US,D,20141113,000000,118.143,118.421,117.076,117.385,72029.49004666,0
+VBK.US,D,20141114,000000,117.475,117.743,116.956,117.445,59939.972155959,0
+VBK.US,D,20141117,000000,117.215,117.564,116.618,116.716,199045.16921515,0
+VBK.US,D,20141118,000000,117.096,118.033,117.096,117.554,90684.927329497,0
+VBK.US,D,20141119,000000,117.425,117.425,115.989,116.638,89529.245260782,0
+VBK.US,D,20141120,000000,116.129,117.763,116.129,117.743,66558.057752587,0
+VBK.US,D,20141121,000000,119.02,119.09,117.903,118.232,139521.52349888,0
+VBK.US,D,20141124,000000,118.511,119.448,118.341,119.418,93960.363053764,0
+VBK.US,D,20141125,000000,119.598,120.076,118.95,119.318,89850.268057648,0
+VBK.US,D,20141126,000000,119.318,119.758,119.229,119.708,70387.257801446,0
+VBK.US,D,20141128,000000,119.388,119.538,118.123,118.292,51461.960729995,0
+VBK.US,D,20141201,000000,118.033,118.033,116.378,116.388,78653.594820728,0
+VBK.US,D,20141202,000000,116.408,117.445,116.408,117.096,112009.86980752,0
+VBK.US,D,20141203,000000,117.235,118.262,117.156,118.003,88197.000653791,0
+VBK.US,D,20141204,000000,117.803,117.943,117.156,117.524,93728.624722277,0
+VBK.US,D,20141205,000000,117.953,118.163,117.684,117.973,132070.78502289,0
+VBK.US,D,20141208,000000,117.983,118.651,116.308,116.658,195462.75544139,0
+VBK.US,D,20141209,000000,115.511,117.943,115.083,117.913,109907.17048804,0
+VBK.US,D,20141210,000000,117.584,117.763,115.441,115.641,91140.37842255,0
+VBK.US,D,20141211,000000,116.039,117.435,115.83,115.999,204006.9778192,0
+VBK.US,D,20141212,000000,114.963,115.899,114.703,114.703,107238.6684891,0
+VBK.US,D,20141215,000000,115.461,115.7,113.238,113.636,140629.05214806,0
+VBK.US,D,20141216,000000,113.338,115.073,112.919,113.308,168621.23683848,0
+VBK.US,D,20141217,000000,113.408,116.528,113.408,116.488,151690.29389255,0
+VBK.US,D,20141218,000000,118.123,118.381,117.305,118.381,186204.25734054,0
+VBK.US,D,20141219,000000,118.731,119.249,118.093,118.95,108438.49119239,0
+VBK.US,D,20141222,000000,119,119.408,118.631,119.408,111003.6639786,0
+VBK.US,D,20141223,000000,119.946,119.946,119.12,119.318,76336.211505857,0
+VBK.US,D,20141224,000000,119.518,119.976,119.298,119.648,67350.582782348,0
+VBK.US,D,20141226,000000,120.166,120.575,119.996,120.176,110121.85448345,0
+VBK.US,D,20141229,000000,120.385,120.823,120.176,120.615,124889.90633549,0
+VBK.US,D,20141230,000000,120.495,120.725,119.787,119.877,143310.59569813,0
+VBK.US,D,20141231,000000,120.176,120.744,119.159,119.179,111529.33880846,0
+VBK.US,D,20150102,000000,119.698,120.086,117.763,118.9,293226.23544176,0
+VBK.US,D,20150105,000000,118.232,118.361,116.776,117.315,268175.42212762,0
+VBK.US,D,20150106,000000,117.405,117.584,114.833,115.7,182721.15999455,0
+VBK.US,D,20150107,000000,116.568,117.544,116.328,117.544,171172.36487732,0
+VBK.US,D,20150108,000000,118.501,119.548,118.073,119.448,205840.82054629,0
+VBK.US,D,20150109,000000,119.468,119.468,118.272,118.741,112637.87065389,0
+VBK.US,D,20150112,000000,118.89,118.97,117.544,118.391,137252.29360354,0
+VBK.US,D,20150113,000000,119.239,120.256,116.936,118.292,135280.00979529,0
+VBK.US,D,20150114,000000,116.996,118.133,116.726,117.903,156114.38931186,0
+VBK.US,D,20150115,000000,118.421,118.421,115.76,115.85,111812.2401482,0
+VBK.US,D,20150116,000000,115.75,117.873,115.75,117.743,92863.869563221,0
+VBK.US,D,20150120,000000,117.963,118.183,116.308,117.445,200668.34073181,0
+VBK.US,D,20150121,000000,117.136,118.232,116.688,117.495,204213.63624469,0
+VBK.US,D,20150122,000000,118.272,119.448,116.836,119.408,111907.54379102,0
+VBK.US,D,20150123,000000,119.468,120.136,119.298,119.598,120264.16847192,0
+VBK.US,D,20150126,000000,119.408,120.715,118.97,120.645,160902.64496635,0
+VBK.US,D,20150127,000000,119.468,120.853,119.149,120.315,114053.38054881,0
+VBK.US,D,20150128,000000,120.923,120.973,118.621,118.741,339941.07156311,0
+VBK.US,D,20150129,000000,119.06,120.006,118.193,120.006,113623.00936177,0
+VBK.US,D,20150130,000000,119.258,119.807,118.023,118.073,95250.473418667,0
+VBK.US,D,20150202,000000,118.381,119.09,116.668,119.06,223279.38078977,0
+VBK.US,D,20150203,000000,119.458,120.913,119.388,120.873,194328.14049371,0
+VBK.US,D,20150204,000000,120.146,121.043,119.976,120.545,165090.9892692,0
+VBK.US,D,20150205,000000,121.033,122.23,121.003,122.08,132257.37952356,0
+VBK.US,D,20150206,000000,122.1,122.368,121.153,121.581,113456.47878589,0
+VBK.US,D,20150209,000000,121.273,121.82,120.615,120.744,79233.442247567,0
+VBK.US,D,20150210,000000,121.312,121.84,120.365,121.671,122612.65087024,0
+VBK.US,D,20150211,000000,121.422,121.99,121.003,121.761,122050.86097572,0
+VBK.US,D,20150212,000000,122.528,123.405,122.23,123.296,161613.91110065,0
+VBK.US,D,20150213,000000,123.485,124.123,123.157,124.103,184066.44615267,0
+VBK.US,D,20150217,000000,124.203,124.452,123.755,124.213,266700.72365452,0
+VBK.US,D,20150218,000000,124.163,124.732,123.904,124.722,102303.94618354,0
+VBK.US,D,20150219,000000,124.422,124.96,124.163,124.712,204669.08733774,0
+VBK.US,D,20150220,000000,124.602,125.499,123.874,125.489,117645.82628498,0
+VBK.US,D,20150223,000000,125.31,125.449,124.662,125.449,139001.86784646,0
+VBK.US,D,20150224,000000,125.449,125.529,124.791,125.24,168637.28797832,0
+VBK.US,D,20150225,000000,125.459,125.858,125.08,125.618,121727.83178638,0
+VBK.US,D,20150226,000000,125.598,125.858,125.22,125.678,106838.39318927,0
+VBK.US,D,20150227,000000,125.618,125.798,125.13,125.14,104096.65786479,0
+VBK.US,D,20150302,000000,125.18,126.217,125.14,126.197,128825.44518582,0
+VBK.US,D,20150303,000000,125.479,126.017,124.9,125.628,122062.8993306,0
+VBK.US,D,20150304,000000,125.13,125.26,124.313,124.91,162432.51923266,0
+VBK.US,D,20150305,000000,125.439,125.788,124.91,125.519,92468.610244581,0
+VBK.US,D,20150306,000000,125.05,125.19,123.585,123.775,119315.14482869,0
+VBK.US,D,20150309,000000,124.043,124.323,123.645,124.103,113184.6126048,0
+VBK.US,D,20150310,000000,123.176,123.336,122.538,122.907,164547.25690701,0
+VBK.US,D,20150311,000000,122.718,123.795,122.568,123.665,72495.976298356,0
+VBK.US,D,20150312,000000,124.193,125.26,124.183,125.21,172156.50038896,0
+VBK.US,D,20150313,000000,124.96,125.36,123.775,124.652,172366.16840317,0
+VBK.US,D,20150316,000000,125.26,125.858,125.1,125.838,106738.07356525,0
+VBK.US,D,20150317,000000,125.389,126.087,125.32,125.947,141191.84523882,0
+VBK.US,D,20150318,000000,125.668,127.642,125.3,127.213,112761.26379143,0
+VBK.US,D,20150319,000000,126.875,127.462,126.875,127.403,119841.82285479,0
+VBK.US,D,20150320,000000,127.752,128.469,127.742,128.38,157782.70465932,0
+VBK.US,D,20150323,000000,128.41,128.41,127.902,127.951,156726.33901838,0
+VBK.US,D,20150324,000000,127.941,128.11,127.373,127.512,157888.04026453,0
+VBK.US,D,20150325,000000,127.752,127.802,124.682,124.762,158486.94841994,0
+VBK.US,D,20150326,000000,124.432,125.14,123.815,124.562,132600.4726377,0
+VBK.US,D,20150327,000000,124.582,125.628,124.333,125.509,125203.90675868,0
+VBK.US,D,20150330,000000,126.337,127.313,126.237,127.223,139048.0148735,0
+VBK.US,D,20150331,000000,126.645,127.174,124.722,124.722,164560.29845814,0
+VBK.US,D,20150401,000000,126.007,126.625,125.12,126.337,1211475.8308104,0
+VBK.US,D,20150402,000000,126.337,127.144,126.277,126.665,219876.53914299,0
+VBK.US,D,20150406,000000,126.047,127.632,126.047,127.393,291510.76987101,0
+VBK.US,D,20150407,000000,127.423,127.782,126.675,126.675,136380.5160708,0
+VBK.US,D,20150408,000000,126.725,127.862,126.725,127.752,193564.70815491,0
+VBK.US,D,20150409,000000,127.772,128.09,126.515,127.452,112640.88024261,0
+VBK.US,D,20150410,000000,127.932,128.25,127.582,128.1,205611.08860729,0
+VBK.US,D,20150413,000000,128.26,128.619,127.822,127.822,208358.84310921,0
+VBK.US,D,20150414,000000,127.792,128.16,126.944,127.812,109672.42256784,0
+VBK.US,D,20150415,000000,128.36,129.017,128.17,128.649,137056.67033669,0
+VBK.US,D,20150416,000000,128.559,128.918,128.28,128.609,372752.61099147,0
+VBK.US,D,20150417,000000,127.802,127.802,126.327,126.815,319192.9669232,0
+VBK.US,D,20150420,000000,127.632,127.971,127.223,127.822,150906.79762896,0
+VBK.US,D,20150421,000000,128.32,128.499,127.812,127.981,106489.28089768,0
+VBK.US,D,20150422,000000,128.14,128.26,127.233,128.11,104806.92080286,0
+VBK.US,D,20150423,000000,127.902,129.117,127.902,128.908,91288.851466101,0
+VBK.US,D,20150424,000000,129.047,129.187,128.43,128.579,287907.2889762,0
+VBK.US,D,20150427,000000,128.878,129.297,126.924,127.034,177505.54274173,0
+VBK.US,D,20150428,000000,127.044,127.562,125.738,127.313,207387.74914869,0
+VBK.US,D,20150429,000000,126.655,126.964,125.828,126.267,127210.29923909,0
+VBK.US,D,20150430,000000,125.38,125.698,123.435,123.825,254529.94686837,0
+VBK.US,D,20150501,000000,124.273,124.96,124.083,124.89,167996.24558084,0
+VBK.US,D,20150504,000000,125.09,126.137,124.93,125.449,103124.56070803,0
+VBK.US,D,20150505,000000,125.449,125.479,123.176,123.405,407525.39906942,0
+VBK.US,D,20150506,000000,124.043,124.123,122.917,123.785,412591.54008246,0
+VBK.US,D,20150507,000000,123.805,124.87,123.435,124.642,138844.36603674,0
+VBK.US,D,20150508,000000,125.897,126.505,125.758,125.957,70473.532678103,0
+VBK.US,D,20150511,000000,125.967,126.685,125.618,125.927,58853.510627818,0
+VBK.US,D,20150512,000000,125.399,126.067,124.183,125.768,87979.307069666,0
+VBK.US,D,20150513,000000,126.197,126.465,125.529,125.778,934888.60820868,0
+VBK.US,D,20150514,000000,126.377,127.044,125.668,127.004,360190.58767164,0
+VBK.US,D,20150515,000000,126.815,127.144,126.396,127.144,71638.243512981,0
+VBK.US,D,20150518,000000,126.825,128.4,126.815,128.37,92141.568270274,0
+VBK.US,D,20150519,000000,128.16,128.34,127.782,128.04,90427.105895765,0
+VBK.US,D,20150520,000000,128.36,128.599,127.612,128.25,113612.97739936,0
+VBK.US,D,20150521,000000,128.2,128.559,127.882,128.31,74069.991199236,0
+VBK.US,D,20150522,000000,128.12,128.599,127.782,128.16,79455.148616651,0
+VBK.US,D,20150526,000000,127.762,127.782,126.565,126.954,110633.48456596,0
+VBK.US,D,20150527,000000,127.094,128.35,126.625,128.29,1174071.6589944,0
+VBK.US,D,20150528,000000,128.001,128.19,127.293,128.14,80325.922953149,0
+VBK.US,D,20150529,000000,128.07,128.07,126.845,127.213,122350.81665154,0
+VBK.US,D,20150601,000000,127.991,128.15,126.645,127.752,128587.68767689,0
+VBK.US,D,20150602,000000,127.203,128.33,126.905,127.732,150137.34611272,0
+VBK.US,D,20150603,000000,127.812,128.848,127.672,128.559,244915.31410225,0
+VBK.US,D,20150604,000000,128.16,128.449,127.134,127.492,106819.3324607,0
+VBK.US,D,20150605,000000,127.223,128.469,126.337,128.3,123727.2018931,0
+VBK.US,D,20150608,000000,128.29,128.39,127.363,127.522,135350.23353211,0
+VBK.US,D,20150609,000000,127.632,127.652,126.147,127.054,325113.83113289,0
+VBK.US,D,20150610,000000,127.492,128.739,127.492,128.44,128482.35207167,0
+VBK.US,D,20150611,000000,128.809,128.967,128.509,128.799,71441.617049901,0
+VBK.US,D,20150612,000000,128.449,128.649,128.06,128.39,68042.788188089,0
+VBK.US,D,20150615,000000,127.742,128.23,126.815,127.991,95404.965639658,0
+VBK.US,D,20150616,000000,127.792,129.067,127.792,128.878,95513.3108336,0
+VBK.US,D,20150617,000000,129.147,129.417,128.499,128.938,67617.432982242,0
+VBK.US,D,20150618,000000,129.367,130.882,129.367,130.502,204448.38416489,0
+VBK.US,D,20150619,000000,130.542,130.542,130.124,130.354,82519.913130476,0
+VBK.US,D,20150622,000000,130.972,131.181,130.632,130.952,99003.430553271,0
+VBK.US,D,20150623,000000,130.952,131.111,130.522,131.001,101963.86265811,0
+VBK.US,D,20150624,000000,130.732,130.952,129.466,129.556,226956.09501011,0
+VBK.US,D,20150625,000000,130.134,130.134,128.898,129.407,87588.060535987,0
+VBK.US,D,20150626,000000,129.596,129.715,128.479,129.057,100691.80982553,0
+VBK.US,D,20150629,000000,128.3,128.719,126.047,126.147,138515.31766995,0
+VBK.US,D,20150630,000000,127.124,127.472,126.387,127.044,106063.92569183,0
+VBK.US,D,20150701,000000,128.33,128.33,126.655,127.293,1260290.3566625,0
+VBK.US,D,20150702,000000,127.373,127.632,126.227,126.685,121716.79662774,0
+VBK.US,D,20150706,000000,125.967,127.323,125.608,126.455,148975.64486657,0
+VBK.US,D,20150707,000000,126.605,127.024,124.552,127.024,737810.70682057,0
+VBK.US,D,20150708,000000,126.087,126.525,124.343,125.05,150245.69130666,0
+VBK.US,D,20150709,000000,126.317,126.625,125.429,125.638,182788.37414264,0
+VBK.US,D,20150710,000000,126.835,127.094,126.377,126.974,146122.55475942,0
+VBK.US,D,20150713,000000,127.602,128.39,127.602,128.21,171588.691317,0
+VBK.US,D,20150714,000000,128.17,129.127,128.17,128.987,103110.51596067,0
+VBK.US,D,20150715,000000,129.007,129.097,128.001,128.13,110426.82614048,0
+VBK.US,D,20150716,000000,128.928,129.217,128.669,129.027,98473.742938443,0
+VBK.US,D,20150717,000000,129.097,129.097,128.15,128.499,103124.56070803,0
+VBK.US,D,20150720,000000,128.809,128.809,127.941,128.25,113582.88151216,0
+VBK.US,D,20150721,000000,128.2,128.619,127.343,127.662,77976.437358591,0
+VBK.US,D,20150722,000000,127.323,128.27,127.184,128.12,77867.088968408,0
+VBK.US,D,20150723,000000,128.31,128.759,126.994,127.174,139679.02530859,0
+VBK.US,D,20150724,000000,127.223,127.452,125.549,125.728,103124.56070803,0
+VBK.US,D,20150727,000000,125.06,125.33,124.313,124.492,215121.38896443,0
+VBK.US,D,20150728,000000,125.06,126.107,123.874,125.907,241003.8519617,0
+VBK.US,D,20150729,000000,126.007,126.905,125.31,126.675,81567.879898522,0
+VBK.US,D,20150730,000000,126.455,127.213,125.937,127.084,115907.28720071,0
+VBK.US,D,20150731,000000,127.273,128.449,127.124,127.692,106080.98002792,0
+VBK.US,D,20150803,000000,127.762,127.772,126.277,127.104,132967.64246162,0
+VBK.US,D,20150804,000000,127.223,127.582,126.475,126.775,147604.2756062,0
+VBK.US,D,20150805,000000,127.462,128.33,126.855,127.024,601405.11084377,0
+VBK.US,D,20150806,000000,127.243,127.243,124.283,125.15,163179.90043161,0
+VBK.US,D,20150807,000000,124.87,124.87,123.775,124.692,118654.03850639,0
+VBK.US,D,20150810,000000,125.18,126.377,125.18,126.147,108191.7049173,0
+VBK.US,D,20150811,000000,125.21,125.977,124.492,125.05,143903.48467609,0
+VBK.US,D,20150812,000000,124.233,125.13,122.588,124.96,144539.51109238,0
+VBK.US,D,20150813,000000,125,125.499,124.323,124.762,82097.567513349,0
+VBK.US,D,20150814,000000,124.622,125.419,124.093,125.25,78608.45098992,0
+VBK.US,D,20150817,000000,124.99,126.695,124.442,126.695,62444.953167749,0
+VBK.US,D,20150818,000000,126.575,126.575,125.768,125.868,129327.04330593,0
+VBK.US,D,20150819,000000,125.2,125.529,123.815,124.572,104496.93316462,0
+VBK.US,D,20150820,000000,123.695,123.815,121.173,121.173,170639.66767377,0
+VBK.US,D,20150821,000000,120.206,120.883,118.88,118.98,431086.46596686,0
+VBK.US,D,20150824,000000,113.298,118.053,88.0097,114.554,959652.50739812,0
+VBK.US,D,20150825,000000,116.598,119.06,113.308,113.338,568017.73677353,0
+VBK.US,D,20150826,000000,114.474,116.478,113.119,116.308,251674.85036875,0
+VBK.US,D,20150827,000000,117.295,119.438,116.796,119,371390.27049727,0
+VBK.US,D,20150828,000000,118.76,120.016,118.361,119.857,216283.09021058,0
+VBK.US,D,20150831,000000,119.298,119.877,118.511,118.78,213851.34252433,0
+VBK.US,D,20150901,000000,117.584,117.584,115.241,115.7,187333.85630701,0
+VBK.US,D,20150902,000000,116.806,117.644,115.631,117.644,212795.98007963,0
+VBK.US,D,20150903,000000,117.943,119.05,117.465,117.753,871997.23271404,0
+VBK.US,D,20150904,000000,116.558,117.574,116.069,116.598,119289.06172644,0
+VBK.US,D,20150908,000000,118.391,119.428,117.913,119.308,111361.80503635,0
+VBK.US,D,20150909,000000,120.285,120.285,117.763,117.893,206878.12545867,0
+VBK.US,D,20150910,000000,117.505,118.92,117.505,118.083,105081.79657267,0
+VBK.US,D,20150911,000000,117.743,118.92,117.166,118.92,121294.45101061,0
+VBK.US,D,20150914,000000,119.169,119.189,118.173,118.491,76920.071717656,0
+VBK.US,D,20150915,000000,118.601,119.996,118.461,119.847,81039.195479934,0
+VBK.US,D,20150916,000000,120.026,120.893,119.777,120.863,78608.45098992,0
+VBK.US,D,20150917,000000,120.803,122.867,120.595,121.342,159653.6656473,0
+VBK.US,D,20150918,000000,119.867,120.803,119.448,119.718,75652.031670038,0
+VBK.US,D,20150921,000000,120.525,121.233,119.129,119.498,76492.710119328,0
+VBK.US,D,20150922,000000,118.531,118.78,116.916,117.634,119397.40692038,0
+VBK.US,D,20150923,000000,117.973,118.223,116.966,117.285,92119.497952989,0
+VBK.US,D,20150924,000000,116.668,116.668,115.211,116.418,127328.67639543,0
+VBK.US,D,20150925,000000,117.355,117.355,114.474,115.073,89196.184109034,0
+VBK.US,D,20150928,000000,114.654,114.723,110.686,111.174,326411.96706772,0
+VBK.US,D,20150929,000000,111.354,112.191,109.749,110.317,179966.38311895,0
+VBK.US,D,20150930,000000,111.414,112.251,110.656,112.111,196879.26853256,0
+VBK.US,D,20151001,000000,112.271,112.551,110.626,112.111,230710.05534096,0
+VBK.US,D,20151002,000000,111.244,114.185,110.407,114.185,146977.27795607,0
+VBK.US,D,20151005,000000,115.221,116.598,115.221,116.418,277927.49277865,0
+VBK.US,D,20151006,000000,116.328,116.736,114.763,115.531,121555.28203306,0
+VBK.US,D,20151007,000000,116.079,117.275,115.481,117.225,134427.29299112,0
+VBK.US,D,20151008,000000,117.156,118.421,116.638,118.133,115777.87488572,0
+VBK.US,D,20151009,000000,118.341,118.93,118.103,118.711,88982.503309871,0
+VBK.US,D,20151012,000000,118.78,118.98,117.983,118.361,165655.78875244,0
+VBK.US,D,20151013,000000,117.704,118.79,116.518,116.658,61669.482474072,0
+VBK.US,D,20151014,000000,116.786,117.325,115.551,115.7,81104.403235547,0
+VBK.US,D,20151015,000000,115.919,117.953,115.521,117.933,149812.31053089,0
+VBK.US,D,20151016,000000,118.193,118.193,117.086,118.003,85938.805917092,0
+VBK.US,D,20151019,000000,117.564,118.78,117.196,118.232,88146.840841781,0
+VBK.US,D,20151020,000000,118.073,118.591,117.255,117.644,76694.35256361,0
+VBK.US,D,20151021,000000,118.033,118.203,115.74,116.039,100646.66599473,0
+VBK.US,D,20151022,000000,116.588,117.206,115.77,116.628,150338.988557,0
+VBK.US,D,20151023,000000,117.235,117.445,116.358,117.365,385986.77579224,0
+VBK.US,D,20151026,000000,117.176,117.335,116.578,116.846,197197.28174069,0
+VBK.US,D,20151027,000000,116.368,116.528,115.112,115.86,116298.53373439,0
+VBK.US,D,20151028,000000,116.308,118.671,115.8,118.671,132058.746668,0
+VBK.US,D,20151029,000000,118.321,118.571,117.305,117.704,78582.367887674,0
+VBK.US,D,20151030,000000,117.554,117.933,117.136,117.345,142778.90169082,0
+VBK.US,D,20151102,000000,117.564,119.738,117.564,119.568,213784.12837624,0
+VBK.US,D,20151103,000000,119.328,120.375,118.97,119.817,151294.03137767,0
+VBK.US,D,20151104,000000,119.996,120.365,119.268,119.668,140042.18234755,0
+VBK.US,D,20151105,000000,119.817,119.907,118.601,119.678,144877.58822533,0
+VBK.US,D,20151106,000000,119.518,120.355,118.89,120.335,113252.82994913,0
+VBK.US,D,20151109,000000,120.146,120.415,118.391,119.199,124078.32057717,0
+VBK.US,D,20151110,000000,118.75,119.358,118.242,119.358,96654.948154953,0
+VBK.US,D,20151111,000000,119.528,119.528,118.213,118.213,90769.195813675,0
+VBK.US,D,20151112,000000,117.564,117.723,116.208,116.288,129329.04969841,0
+VBK.US,D,20151113,000000,115.999,116.408,115.003,115.251,202132.00404626,0
+VBK.US,D,20151116,000000,115.102,116.338,114.753,116.328,135423.46685764,0
+VBK.US,D,20151117,000000,116.518,117.325,115.89,116.119,192048.87863597,0
+VBK.US,D,20151118,000000,116.508,118.123,116.159,118.083,98228.963055833,0
+VBK.US,D,20151119,000000,118.003,118.262,117.475,117.684,193729.23233831,0
+VBK.US,D,20151120,000000,117.963,118.84,117.963,118.441,114093.50839842,0
+VBK.US,D,20151123,000000,118.302,119.328,118.302,118.88,181435.0624146,0
+VBK.US,D,20151124,000000,118.451,119.807,118.013,119.638,149497.30691147,0
+VBK.US,D,20151125,000000,119.618,120.725,119.618,120.595,90876.537811376,0
+VBK.US,D,20151127,000000,120.675,120.983,120.315,120.883,44859.926273211,0
+VBK.US,D,20151130,000000,121.223,121.243,120.046,120.186,208857.43164058,0
+VBK.US,D,20151201,000000,120.635,120.953,120.066,120.923,146922.10216287,0
+VBK.US,D,20151202,000000,120.913,121.173,119.847,120.006,128541.54064984,0
+VBK.US,D,20151203,000000,120.405,120.735,117.255,117.823,196907.35802728,0
+VBK.US,D,20151204,000000,117.923,119.239,117.803,119.189,163471.83053751,0
+VBK.US,D,20151207,000000,119.02,119.02,117.146,117.574,113779.50797524,0
+VBK.US,D,20151208,000000,116.558,117.624,116.348,117.295,106791.24296597,0
+VBK.US,D,20151209,000000,116.916,118.023,115.571,115.999,175656.65207103,0
+VBK.US,D,20151210,000000,115.979,116.976,115.78,116.468,119453.58590984,0
+VBK.US,D,20151211,000000,115.361,115.491,113.876,114.235,224300.63456229,0
+VBK.US,D,20151214,000000,114.314,114.803,112.64,113.617,168508.87885958,0
+VBK.US,D,20151215,000000,114.434,115.461,114.374,115.221,138676.83226463,0
+VBK.US,D,20151216,000000,116.039,117.335,115.611,117.126,140252.85355798,0
+VBK.US,D,20151217,000000,117.544,117.544,115.69,115.74,97074.284183358,0
+VBK.US,D,20151218,000000,115.431,115.511,114.175,114.175,169881.25131618,0
+VBK.US,D,20151221,000000,114.873,115.142,114.076,114.823,173975.29517245,0
+VBK.US,D,20151222,000000,115.063,115.88,114.504,115.631,152331.33629004,0
+VBK.US,D,20151223,000000,116.258,117.136,115.979,117.126,158453.84294401,0
+VBK.US,D,20151224,000000,117.086,117.823,116.866,117.275,85910.716422366,0
+VBK.US,D,20151228,000000,116.716,116.916,116.039,116.906,148984.67363273,0
+VBK.US,D,20151229,000000,117.534,118.183,117.196,118.083,196144.92888472,0
+VBK.US,D,20151230,000000,118.073,118.292,117.076,117.076,156596.92670339,0
+VBK.US,D,20151231,000000,116.548,117.186,116.029,116.029,252583.74616237,0
+VBK.US,D,20160104,000000,114.175,114.175,112.839,113.896,313099.5529602,0
+VBK.US,D,20160105,000000,114.175,114.374,113.428,113.946,377862.89263907,0
+VBK.US,D,20160106,000000,112.501,113.059,111.434,112.181,172682.17521882,0
+VBK.US,D,20160107,000000,110.656,111.046,108.942,109.022,240693.86432347,0
+VBK.US,D,20160108,000000,109.47,109.909,107.307,107.407,194366.26195084,0
+VBK.US,D,20160111,000000,107.865,107.885,105.433,106.539,253204.72463506,0
+VBK.US,D,20160112,000000,107.337,108.364,105.324,107.097,208676.85631735,0
+VBK.US,D,20160113,000000,107.387,107.796,103.04,103.629,179958.35754902,0
+VBK.US,D,20160114,000000,104.047,105.692,101.924,104.835,285620.00154854,0
+VBK.US,D,20160115,000000,102.243,103.25,100.718,103.08,315399.88193899,0
+VBK.US,D,20160119,000000,104.067,104.147,100.897,101.875,636643.38197718,0
+VBK.US,D,20160120,000000,100.489,103.21,97.8971,102.084,471546.37353053,0
+VBK.US,D,20160121,000000,102.353,104.097,101.405,102.144,274073.21282378,0
+VBK.US,D,20160122,000000,103.848,105.084,103.749,104.855,683226.79939106,0
+VBK.US,D,20160125,000000,104.347,104.566,102.542,102.672,197646.71365631,0
+VBK.US,D,20160126,000000,103.16,104.695,102.602,104.566,159951.61493064,0
+VBK.US,D,20160127,000000,104.187,104.945,102.492,103.01,137737.84058379,0
+VBK.US,D,20160128,000000,103.918,104.127,102.173,102.442,214845.50999837,0
+VBK.US,D,20160129,000000,102.862,105.622,102.762,105.622,182969.95266212,0
+VBK.US,D,20160201,000000,104.835,106.111,104.147,105.602,146755.57158699,0
+VBK.US,D,20160202,000000,104.476,104.675,102.662,103.09,230630.80283798,0
+VBK.US,D,20160203,000000,103.868,104.017,100.887,103.39,318529.85420844,0
+VBK.US,D,20160204,000000,103.13,104.795,102.882,103.898,141612.18446347,0
+VBK.US,D,20160205,000000,103.4,103.4,100.389,100.479,160314.77196959,0
+VBK.US,D,20160208,000000,99.4422,99.482,96.2473,97.6369,208068.91939578,0
+VBK.US,D,20160209,000000,96.355,98.5121,96.1496,96.973,273504.40055559,0
+VBK.US,D,20160210,000000,97.4405,99.1112,97.1325,97.2382,163052.49450911,0
+VBK.US,D,20160211,000000,95.5117,96.7288,95.108,96.1496,243488.76904867,0
+VBK.US,D,20160212,000000,97.1714,98.1164,96.365,97.9669,134846.62901953,0
+VBK.US,D,20160216,000000,99.181,100.718,98.886,100.638,191922.4759097,0
+VBK.US,D,20160217,000000,101.297,103.19,101.297,102.892,185940.41672936,0
+VBK.US,D,20160218,000000,102.98,102.98,101.914,102.154,126505.05228223,0
+VBK.US,D,20160219,000000,101.725,102.772,101.077,102.762,120850.0350762,0
+VBK.US,D,20160222,000000,103.659,104.456,103.659,104.047,140008.07367537,0
+VBK.US,D,20160223,000000,103.759,104.257,103.07,103.2,109670.41617536,0
+VBK.US,D,20160224,000000,102.273,104.357,101.575,104.257,131895.22568085,0
+VBK.US,D,20160225,000000,104.486,105.334,103.987,105.334,90201.386741719,0
+VBK.US,D,20160226,000000,105.892,106.38,105.582,106.131,202540.30491602,0
+VBK.US,D,20160229,000000,106.151,106.809,105.672,105.672,111649.72235729,0
+VBK.US,D,20160301,000000,106.47,107.985,105.902,107.955,124199.70732224,0
+VBK.US,D,20160302,000000,107.925,109.022,107.656,108.992,88971.468151229,0
+VBK.US,D,20160303,000000,108.972,110.049,108.892,110.049,225034.97421012,0
+VBK.US,D,20160304,000000,110.059,111.294,109.639,110.517,156975.13168595,0
+VBK.US,D,20160307,000000,110.118,111.743,110.118,111.484,117224.4838641,0
+VBK.US,D,20160308,000000,110.946,110.946,108.812,108.882,95075.917272871,0
+VBK.US,D,20160309,000000,109.401,109.53,108.533,109.321,88489.933955931,0
+VBK.US,D,20160310,000000,109.759,110.068,107.377,108.543,143674.75593333,0
+VBK.US,D,20160311,000000,109.49,110.976,109.431,110.866,99983.55327995,0
+VBK.US,D,20160314,000000,110.596,111.046,110.307,110.776,66547.022593945,0
+VBK.US,D,20160315,000000,110.138,110.168,108.872,109.101,81494.646572987,0
+VBK.US,D,20160316,000000,108.792,110.247,108.752,110.108,71484.75448823,0
+VBK.US,D,20160317,000000,109.899,111.713,109.53,111.374,145833.63424224,0
+VBK.US,D,20160318,000000,111.643,112.601,111.464,112.261,132972.65844283,0
+VBK.US,D,20160321,000000,112.022,112.551,111.773,112.111,159031.68397837,0
+VBK.US,D,20160322,000000,111.454,112.551,111.364,112.161,121398.78341959,0
+VBK.US,D,20160323,000000,111.892,111.892,110.049,110.049,137285.39907946,0
+VBK.US,D,20160324,000000,109.589,110.327,108.902,110.327,92723.422089593,0
+VBK.US,D,20160328,000000,110.557,110.836,109.699,110.417,79062.898886732,0
+VBK.US,D,20160329,000000,110.078,113.148,110.009,113.148,111704.8981505,0
+VBK.US,D,20160330,000000,113.716,114.126,112.949,113.248,146291.09172777,0
+VBK.US,D,20160331,000000,113.368,114.165,113.358,113.836,92012.155955287,0
+VBK.US,D,20160401,000000,112.879,114.374,112.739,114.304,112545.57659979,0
+VBK.US,D,20160404,000000,114.255,114.614,113.567,113.607,104605.27835857,0
+VBK.US,D,20160405,000000,112.839,113.208,112.331,112.381,270904.11590097,0
+VBK.US,D,20160406,000000,112.401,114.145,112.281,114.145,81251.873082857,0
+VBK.US,D,20160407,000000,113.428,113.676,112.261,112.729,109227.00343719,0
+VBK.US,D,20160408,000000,113.716,113.896,112.561,113.029,89001.564038435,0
+VBK.US,D,20160411,000000,113.746,114.205,112.411,112.451,117596.66966922,0
+VBK.US,D,20160412,000000,112.461,113.418,111.783,113.258,152420.62075542,0
+VBK.US,D,20160413,000000,113.936,115.491,113.796,115.481,150343.00134195,0
+VBK.US,D,20160414,000000,115.551,115.641,114.993,115.331,289116.14044564,0
+VBK.US,D,20160415,000000,115.013,115.7,114.903,115.621,109038.40254403,0
+VBK.US,D,20160418,000000,115.171,116.448,115.122,116.328,120040.45571035,0
+VBK.US,D,20160419,000000,116.578,116.936,115.83,116.408,109079.53358988,0
+VBK.US,D,20160420,000000,116.448,117.206,115.979,116.578,159057.76708061,0
+VBK.US,D,20160421,000000,116.538,117.126,115.909,116.218,87853.907539641,0
+VBK.US,D,20160422,000000,116.228,117.096,116.079,117.076,107110.25937036,0
+VBK.US,D,20160425,000000,116.766,117.126,116.109,116.428,75734.293761734,0
+VBK.US,D,20160426,000000,116.826,117.365,116.308,117.325,87030.283426433,0
+VBK.US,D,20160427,000000,117.345,118.023,116.946,117.823,92683.294239985,0
+VBK.US,D,20160428,000000,117.156,117.813,116.009,116.268,81112.428805469,0
+VBK.US,D,20160429,000000,115.989,116.278,114.474,115.351,141770.68946942,0
+VBK.US,D,20160502,000000,115.77,116.388,115.211,116.358,91799.478352364,0
+VBK.US,D,20160503,000000,115.461,115.551,114.046,114.554,87800.738138911,0
+VBK.US,D,20160504,000000,113.976,114.843,113.388,113.816,121298.46379557,0
+VBK.US,D,20160505,000000,114.155,114.284,113.228,113.358,244582.2529505,0
+VBK.US,D,20160506,000000,112.919,113.886,112.451,113.796,100472.10984893,0
+VBK.US,D,20160509,000000,113.936,115.063,113.796,114.534,54136.481906379,0
+VBK.US,D,20160510,000000,115.043,115.621,114.364,115.621,118636.98417031,0
+VBK.US,D,20160511,000000,115.411,115.511,114.076,114.076,53573.688815624,0
+VBK.US,D,20160512,000000,114.614,114.783,112.789,113.537,79801.251319522,0
+VBK.US,D,20160513,000000,113.418,114.016,112.62,113.029,100248.39708737,0
+VBK.US,D,20160516,000000,113.577,114.823,113.029,114.404,80218.580955447,0
+VBK.US,D,20160517,000000,114.145,114.723,112.689,113.158,94231.226038619,0
+VBK.US,D,20160518,000000,112.63,113.986,112.181,113.138,744364.58785782,0
+VBK.US,D,20160519,000000,112.241,113.148,111.484,112.441,227239.99954609,0
+VBK.US,D,20160520,000000,113.009,114.245,112.739,114.245,411528.15206784,0
+VBK.US,D,20160523,000000,114.195,114.823,114.116,114.265,1206733.722183,0
+VBK.US,D,20160524,000000,114.843,116.578,114.843,116.358,1440191.5320258,0
+VBK.US,D,20160525,000000,116.706,117.146,116.508,116.986,320575.37134221,0
+VBK.US,D,20160526,000000,117.136,117.215,116.658,116.856,149329.77313936,0
+VBK.US,D,20160527,000000,116.946,117.983,116.936,117.983,59747.358477841,0
+VBK.US,D,20160531,000000,118.312,118.651,117.893,118.262,86983.133203144,0
+VBK.US,D,20160601,000000,117.953,119.129,117.714,119.05,130437.58154383,0
+VBK.US,D,20160602,000000,118.8,120.096,118.651,120.096,132279.44984084,0
+VBK.US,D,20160603,000000,119.996,119.996,118.511,119.418,121092.80856633,0
+VBK.US,D,20160606,000000,119.628,120.645,119.298,120.425,130615.14727834,0
+VBK.US,D,20160607,000000,120.545,121.203,120.126,120.813,138238.43550766,0
+VBK.US,D,20160608,000000,120.903,121.681,120.883,121.551,103534.86797027,0
+VBK.US,D,20160609,000000,121.063,121.432,120.615,120.913,101609.73438532,0
+VBK.US,D,20160610,000000,119.767,119.767,118.541,118.84,166156.38367629,0
+VBK.US,D,20160613,000000,118.331,119.1,117.465,117.634,143527.28608601,0
+VBK.US,D,20160614,000000,117.305,117.743,116.438,117.345,110546.20649306,0
+VBK.US,D,20160615,000000,117.674,118.631,117.634,117.773,110992.62881995,0
+VBK.US,D,20160616,000000,117.026,117.723,115.969,117.723,114742.57636583,0
+VBK.US,D,20160617,000000,117.664,117.773,116.846,117.146,118133.37965772,0
+VBK.US,D,20160620,000000,118.691,119.598,118.581,118.631,148750.92890876,0
+VBK.US,D,20160621,000000,118.721,118.77,117.723,118.331,76823.764878596,0
+VBK.US,D,20160622,000000,118.491,118.99,117.843,117.943,320440.94304602,0
+VBK.US,D,20160623,000000,118.95,120.036,118.95,120.036,84930.593695686,0
+VBK.US,D,20160624,000000,115.501,117.335,115.201,115.72,250940.51072091,0
+VBK.US,D,20160627,000000,114.454,114.504,111.753,112.251,231318.99545876,0
+VBK.US,D,20160628,000000,113.388,114.923,113.258,114.703,158315.40186286,0
+VBK.US,D,20160629,000000,115.949,117.225,115.76,117.106,122824.32527692,0
+VBK.US,D,20160630,000000,117.275,118.9,116.698,118.9,139664.98056122,0
+VBK.US,D,20160701,000000,118.96,119.857,118.84,119.288,150682.08167115,0
+VBK.US,D,20160705,000000,118.87,118.93,117.365,118.003,112474.34966673,0
+VBK.US,D,20160706,000000,117.544,118.98,117.395,118.95,193573.73692107,0
+VBK.US,D,20160707,000000,119.278,119.887,118.711,119.358,122468.19061164,0
+VBK.US,D,20160708,000000,120.226,121.94,120.176,121.711,306005.95234573,0
+VBK.US,D,20160711,000000,122.349,122.957,122.19,122.658,155909.73727885,0
+VBK.US,D,20160712,000000,123.355,124.313,123.176,123.795,305496.3286557,0
+VBK.US,D,20160713,000000,124.253,124.293,122.917,123.097,200129.62435081,0
+VBK.US,D,20160714,000000,123.993,123.993,123.127,123.196,187601.70970314,0
+VBK.US,D,20160715,000000,123.545,123.665,122.967,123.236,154961.71683186,0
+VBK.US,D,20160718,000000,123.266,123.835,123.087,123.605,205205.79732625,0
+VBK.US,D,20160719,000000,123.405,123.655,122.788,123.127,91368.103969077,0
+VBK.US,D,20160720,000000,123.435,124.382,123.186,124.143,142476.93962252,0
+VBK.US,D,20160721,000000,124.143,124.562,123.246,123.575,104559.13133152,0
+VBK.US,D,20160722,000000,123.585,124.722,123.465,124.592,81946.084881079,0
+VBK.US,D,20160725,000000,124.382,124.532,123.894,124.283,146070.38855493,0
+VBK.US,D,20160726,000000,124.203,124.9,123.993,124.772,151707.34822864,0
+VBK.US,D,20160727,000000,125.1,125.25,124.203,124.861,577623.34077348,0
+VBK.US,D,20160728,000000,124.781,125.34,124.442,125.1,138498.26333386,0
+VBK.US,D,20160729,000000,124.89,125.848,124.333,125.509,331551.34140628,0
+VBK.US,D,20160801,000000,125.658,126.157,125,125.708,284101.16244087,0
+VBK.US,D,20160802,000000,125.569,125.658,123.365,123.815,300821.43417635,0
+VBK.US,D,20160803,000000,123.615,124.602,123.306,124.572,278334.79045217,0
+VBK.US,D,20160804,000000,124.722,125.3,124.382,124.752,97861.793231918,0
+VBK.US,D,20160805,000000,125.34,126.027,125.09,125.828,113687.21392114,0
+VBK.US,D,20160808,000000,125.997,126.405,125.569,125.728,968051.26632111,0
+VBK.US,D,20160809,000000,125.668,126.037,125.549,125.848,131012.41298946,0
+VBK.US,D,20160810,000000,125.878,126.057,124.89,125.27,140523.71654284,0
+VBK.US,D,20160811,000000,125.788,126.037,125.13,125.778,123972.98497195,0
+VBK.US,D,20160812,000000,125.539,126.117,125.32,125.868,120521.98990565,0
+VBK.US,D,20160815,000000,126.207,127.164,126.207,126.885,123820.49914344,0
+VBK.US,D,20160816,000000,126.535,126.535,125.608,125.648,157235.9627084,0
+VBK.US,D,20160817,000000,125.638,125.698,124.372,125.12,130091.47884096,0
+VBK.US,D,20160818,000000,125.26,126.087,125.25,126.087,113687.21392114,0
+VBK.US,D,20160819,000000,125.658,126.127,125.419,126.037,87088.468808366,0
+VBK.US,D,20160822,000000,125.838,126.277,125.579,126.247,60232.9054581,0
+VBK.US,D,20160823,000000,126.775,127.482,126.715,127.213,188975.08535599,0
+VBK.US,D,20160824,000000,127.144,127.343,125.788,125.947,165183.2833233,0
+VBK.US,D,20160825,000000,125.748,126.635,125.638,126.137,99371.603573426,0
+VBK.US,D,20160826,000000,126.357,127.184,125.23,125.917,142511.04829468,0
+VBK.US,D,20160829,000000,126.167,127.104,126.137,126.665,65889.929056611,0
+VBK.US,D,20160830,000000,126.705,126.974,126.157,126.675,193037.02693257,0
+VBK.US,D,20160831,000000,126.495,126.575,125.489,126.157,88713.646717496,0
+VBK.US,D,20160901,000000,126.177,126.515,125.429,126.475,133579.59216815,0
+VBK.US,D,20160902,000000,127.054,127.652,126.885,127.572,159165.10907831,0
+VBK.US,D,20160906,000000,128.06,128.06,127.194,127.762,185876.21216999,0
+VBK.US,D,20160907,000000,127.622,128.35,127.482,128.34,102426.33612485,0
+VBK.US,D,20160908,000000,128.19,128.449,127.622,127.822,121038.63596935,0
+VBK.US,D,20160909,000000,126.685,126.705,123.884,123.884,283684.83600118,0
+VBK.US,D,20160912,000000,123.505,125.888,123.316,125.808,147331.40622886,0
+VBK.US,D,20160913,000000,124.861,125.1,122.778,123.585,197790.17071865,0
+VBK.US,D,20160914,000000,123.695,124.313,123.286,123.555,103002.17076672,0
+VBK.US,D,20160915,000000,123.585,125.17,123.395,125,141670.3698454,0
+VBK.US,D,20160916,000000,124.243,124.772,123.964,124.522,126125.84410343,0
+VBK.US,D,20160919,000000,125.04,126.057,124.632,125.28,75099.270541685,0
+VBK.US,D,20160920,000000,125.927,125.927,124.96,124.99,84723.935270204,0
+VBK.US,D,20160921,000000,125.469,126.705,124.732,126.595,69468.330045419,0
+VBK.US,D,20160922,000000,127.403,128.22,127.403,128.17,137275.36711706,0
+VBK.US,D,20160923,000000,127.941,128.25,127.383,127.413,98657.3278504,0
+VBK.US,D,20160926,000000,126.795,127.074,126.337,126.425,117810.35046838,0
+VBK.US,D,20160927,000000,126.247,126.815,126.017,126.775,102595.87628944,0
+VBK.US,D,20160928,000000,126.845,127.452,125.977,127.432,112689.03366213,0
+VBK.US,D,20160929,000000,127.243,127.243,125.549,125.818,92563.913887399,0
+VBK.US,D,20160930,000000,126.377,127.194,125.678,126.755,88915.289161777,0
+VBK.US,D,20161003,000000,126.465,126.655,125.708,126.187,535231.27725118,0
+VBK.US,D,20161004,000000,126.515,126.585,125.04,125.529,1334127.606334,0
+VBK.US,D,20161005,000000,126.057,126.645,125.977,126.057,1737758.597599,0
+VBK.US,D,20161006,000000,125.708,125.907,124.91,125.748,134917.85595258,0
+VBK.US,D,20161007,000000,125.868,126.137,124.313,124.97,161196.58146473,0
+VBK.US,D,20161010,000000,125.658,126.715,125.658,126.217,101531.48507859,0
+VBK.US,D,20161011,000000,125.868,125.907,123.355,123.854,132109.90967625,0
+VBK.US,D,20161012,000000,123.914,124.223,123.415,123.795,110142.92160449,0
+VBK.US,D,20161013,000000,122.698,123.535,121.95,123.067,157763.64393075,0
+VBK.US,D,20161014,000000,123.635,124.093,122.508,122.568,199080.28108356,0
+VBK.US,D,20161017,000000,122.558,122.768,122.14,122.26,191452.98006929,0
+VBK.US,D,20161018,000000,123.445,123.655,122.857,123.067,106463.19779543,0
+VBK.US,D,20161019,000000,123.107,123.735,122.528,123.336,261106.90141915,0
+VBK.US,D,20161020,000000,123.097,123.475,122.368,123.067,170307.60971826,0
+VBK.US,D,20161021,000000,122.26,123.007,121.95,122.738,114356.34581335,0
+VBK.US,D,20161024,000000,123.685,124.053,123.196,123.455,137612.44105377,0
+VBK.US,D,20161025,000000,123.365,123.365,122.1,122.27,111562.44428439,0
+VBK.US,D,20161026,000000,121.571,121.771,120.505,120.953,113830.67098349,0
+VBK.US,D,20161027,000000,121.372,121.372,119.189,119.318,168266.10536945,0
+VBK.US,D,20161028,000000,119.298,120.365,119.229,119.458,167707.32506366,0
+VBK.US,D,20161031,000000,119.688,120.086,119.258,119.917,1514289.6127198,0
+VBK.US,D,20161101,000000,120.116,120.116,117.963,118.691,262697.97065611,0
+VBK.US,D,20161102,000000,118.312,118.401,116.886,117.046,327163.36105163,0
+VBK.US,D,20161103,000000,117.285,117.514,116.129,116.238,295164.41057784,0
+VBK.US,D,20161104,000000,116.488,117.953,116.378,116.946,506485.69218437,0
+VBK.US,D,20161107,000000,119.02,119.847,118.88,119.728,127935.61012076,0
+VBK.US,D,20161108,000000,119.378,120.545,118.97,120.136,103310.15201247,0
+VBK.US,D,20161109,000000,118.85,122.618,118.85,122.28,581183.68422997,0
+VBK.US,D,20161110,000000,123.465,124.083,121.561,122.748,214890.65382917,0
+VBK.US,D,20161111,000000,122.658,124.462,122.518,124.253,375820.38509401,0
+VBK.US,D,20161114,000000,125.2,126.027,124.93,125.848,284481.3738159,0
+VBK.US,D,20161115,000000,125.728,126.655,125.519,126.475,163049.48492038,0
+VBK.US,D,20161116,000000,126.067,126.745,125.878,126.297,273341.88276467,0
+VBK.US,D,20161117,000000,126.455,127.383,126.377,127.124,249484.87297638,0
+VBK.US,D,20161118,000000,127.423,127.522,126.855,127.134,175753.96210634,0
+VBK.US,D,20161121,000000,127.682,128.22,127.293,128.02,233527.03038345,0
+VBK.US,D,20161122,000000,128.42,128.569,127.652,128.559,220065.14003615,0
+VBK.US,D,20161123,000000,128.02,129.317,127.882,129.297,196023.54213965,0
+VBK.US,D,20161125,000000,129.596,129.815,129.257,129.815,126889.27644222,0
+VBK.US,D,20161128,000000,129.645,129.795,128.22,128.36,116248.37392238,0
+VBK.US,D,20161129,000000,128.43,128.878,128.21,128.37,312168.58684929,0
+VBK.US,D,20161130,000000,129.067,129.157,127.692,127.742,238930.24533319,0
+VBK.US,D,20161201,000000,128.33,128.33,125.957,126.465,542874.6294053,0
+VBK.US,D,20161202,000000,126.495,127.154,126.347,126.685,142607.35513374,0
+VBK.US,D,20161205,000000,127.512,128.479,127.482,128.27,303720.67131054,0
+VBK.US,D,20161206,000000,128.639,129.685,128.08,129.675,308110.65805768,0
+VBK.US,D,20161207,000000,129.466,130.902,129.057,130.652,238069.50295909,0
+VBK.US,D,20161208,000000,130.872,132.257,130.542,132.257,163429.69629542,0
+VBK.US,D,20161209,000000,132.487,132.935,131.789,132.028,288404.87431134,0
+VBK.US,D,20161212,000000,131.869,132.067,130.394,130.812,181126.07797263,0
+VBK.US,D,20161213,000000,131.35,131.699,130.384,130.982,179816.90687916,0
+VBK.US,D,20161214,000000,130.732,131.171,128.987,129.337,209531.579514,0
+VBK.US,D,20161215,000000,129.765,130.762,129.097,129.845,165985.84031546,0
+VBK.US,D,20161216,000000,130.054,130.772,129.417,129.596,129859.74050947,0
+VBK.US,D,20161219,000000,129.805,130.662,129.725,130.214,132035.67315448,0
+VBK.US,D,20161220,000000,130.662,131.171,130.354,130.752,190037.47017436,0
+VBK.US,D,20161221,000000,130.922,131.111,130.054,130.054,104202.99666624,0
+VBK.US,D,20161222,000000,130.194,130.194,128.729,128.918,120184.91596894,0
+VBK.US,D,20161223,000000,128.997,129.635,128.997,129.635,112991.99892668,0
+VBK.US,D,20161227,000000,129.925,130.652,129.875,130.284,149060.91654698,0
+VBK.US,D,20161228,000000,130.582,130.582,128.599,128.809,146077.41092861,0
+VBK.US,D,20161229,000000,128.967,129.566,128.589,129.057,206244.10543486,0
+VBK.US,D,20161230,000000,129.297,129.297,128.23,128.629,193440.31182113,0
+VBK.US,D,20170103,000000,129.875,130.364,128.36,129.307,442025.31777005,0
+VBK.US,D,20170104,000000,129.745,131.689,129.745,131.559,825421.84087008,0
+VBK.US,D,20170105,000000,131.49,131.609,130.114,130.922,525778.15907974,0
+VBK.US,D,20170106,000000,131.191,131.47,130.572,130.762,262940.74414624,0
+VBK.US,D,20170109,000000,131.051,131.171,130.184,130.622,165028.79110231,0
+VBK.US,D,20170110,000000,130.782,131.759,130.652,131.42,142982.55052758,0
+VBK.US,D,20170111,000000,131.5,131.749,130.622,131.45,188981.10453342,0
+VBK.US,D,20170112,000000,131.39,131.769,129.645,131.141,212425.800667,0
+VBK.US,D,20170113,000000,131.559,132.546,131.559,132.177,147630.35870845,0
+VBK.US,D,20170117,000000,131.739,131.739,130.492,130.712,192100.04164422,0
+VBK.US,D,20170118,000000,130.982,131.231,130.483,131.211,116612.53415757,0
+VBK.US,D,20170119,000000,131.34,131.529,129.935,130.374,169682.61846062,0
+VBK.US,D,20170120,000000,130.722,131.27,130.473,130.892,125356.39258719,0
+VBK.US,D,20170123,000000,130.662,131.141,129.945,130.622,1610619.5252929,0
+VBK.US,D,20170124,000000,131.161,132.606,131.081,132.417,215170.54558019,0
+VBK.US,D,20170125,000000,133.264,133.653,133.154,133.454,219968.83319709,0
+VBK.US,D,20170126,000000,133.613,133.862,132.766,132.885,256319.64896089,0
+VBK.US,D,20170127,000000,132.935,133.084,132.019,132.367,158063.59960657,0
+VBK.US,D,20170130,000000,131.699,131.719,129.955,131.121,233174.90850314,0
+VBK.US,D,20170131,000000,130.742,132.277,130.492,132.117,260471.8781991,0
+VBK.US,D,20170201,000000,132.855,133.134,131.32,131.859,169920.37596954,0
+VBK.US,D,20170202,000000,131.589,132.357,131.191,131.799,186357.74636529,0
+VBK.US,D,20170203,000000,132.656,133.613,132.417,133.544,247999.13934463,0
+VBK.US,D,20170206,000000,133.224,133.384,132.527,132.865,130219.88795971,0
+VBK.US,D,20170207,000000,132.955,133.294,132.117,132.467,108352.21631573,0
+VBK.US,D,20170208,000000,132.038,132.716,131.42,132.696,142491.98756613,0
+VBK.US,D,20170209,000000,132.965,134.5,132.846,134.381,133895.59898381,0
+VBK.US,D,20170210,000000,134.989,135.337,134.54,135.098,143449.03677927,0
+VBK.US,D,20170213,000000,135.656,135.806,135.069,135.188,197364.81551282,0
+VBK.US,D,20170214,000000,134.969,135.686,134.619,135.596,212793.97368715,0
+VBK.US,D,20170215,000000,135.307,136.574,135.268,136.394,155883.65417661,0
+VBK.US,D,20170216,000000,136.394,136.773,135.397,136.095,133400.02004115,0
+VBK.US,D,20170217,000000,135.656,136.524,135.557,136.524,110608.40465995,0
+VBK.US,D,20170221,000000,136.863,137.561,136.863,137.511,192727.03929434,0
+VBK.US,D,20170222,000000,137.351,137.511,136.464,136.643,245963.65417327,0
+VBK.US,D,20170223,000000,137.102,137.102,135.228,135.996,129999.18478685,0
+VBK.US,D,20170224,000000,135.049,136.174,134.789,136.154,99489.980729769,0
+VBK.US,D,20170227,000000,136.086,137.571,135.926,137.571,190594.24408768,0
+VBK.US,D,20170228,000000,137.141,137.141,135.636,135.636,273241.56314065,0
+VBK.US,D,20170301,000000,137.211,137.899,136.952,137.68,155309.82592722,0
+VBK.US,D,20170302,000000,137.581,137.581,136.314,136.454,130705.43493997,0
+VBK.US,D,20170303,000000,136.524,136.863,135.906,136.594,167085.34339473,0
+VBK.US,D,20170306,000000,135.966,135.986,135.208,135.766,359945.80778902,0
+VBK.US,D,20170307,000000,135.417,135.726,134.839,134.929,173073.42175251,0
+VBK.US,D,20170308,000000,135.228,135.507,134.241,134.401,104852.06463366,0
+VBK.US,D,20170309,000000,134.401,134.789,133.184,133.912,153785.97083834,0
+VBK.US,D,20170310,000000,134.649,134.679,133.524,134.281,629910.93200916,0
+VBK.US,D,20170313,000000,134.311,134.949,134.311,134.739,250263.35325878,0
+VBK.US,D,20170314,000000,134.171,134.171,133.214,133.872,131200.01068639,0
+VBK.US,D,20170315,000000,134.391,136.194,134.241,135.916,121197.1409753,0
+VBK.US,D,20170316,000000,136.244,136.414,135.706,136.026,98130.649824293,0
+VBK.US,D,20170317,000000,136.105,136.484,135.596,136.284,77145.790871702,0
+VBK.US,D,20170320,000000,136.234,136.254,135.507,135.996,87886.009819327,0
+VBK.US,D,20170321,000000,136.494,136.494,132.905,133.015,166024.96496883,0
+VBK.US,D,20170322,000000,132.836,133.214,132.107,133.214,121102.84052873,0
+VBK.US,D,20170323,000000,133.134,134.231,132.855,133.384,102854.70091941,0
+VBK.US,D,20170324,000000,133.992,134.461,133.264,133.782,100925.5545495,0
+VBK.US,D,20170327,000000,132.197,134.181,131.989,133.872,228077.66840666,0
+VBK.US,D,20170328,000000,133.662,135.029,133.524,134.899,231622.96391954,0
+VBK.US,D,20170329,000000,134.819,135.517,133.702,135.457,113606.95822193,0
+VBK.US,D,20170330,000000,135.537,136.006,135.377,135.936,95139.118636004,0
+VBK.US,D,20170331,000000,136.056,136.673,135.726,136.244,134134.35968898,0
+VBK.US,D,20170403,000000,136.623,136.743,134.879,135.168,414844.71883795,0
+VBK.US,D,20170404,000000,135.088,135.606,134.689,135.069,138702.91536687,0
+VBK.US,D,20170405,000000,135.906,136.204,133.762,133.842,274119.35985083,0
+VBK.US,D,20170406,000000,134.032,135.019,133.643,135.019,86494.576634164,0
+VBK.US,D,20170407,000000,134.679,135.238,134.391,134.889,93533.001455438,0
+VBK.US,D,20170410,000000,134.929,135.916,134.739,135.138,293071.74322077,0
+VBK.US,D,20170411,000000,134.889,135.876,134.421,135.876,108262.93185035,0
+VBK.US,D,20170412,000000,135.836,135.876,134.54,134.709,109611.22759719,0
+VBK.US,D,20170413,000000,134.431,134.999,133.623,133.623,198764.2742679,0
+VBK.US,D,20170417,000000,134.002,135.168,133.762,135.168,104603.27196609,0
+VBK.US,D,20170418,000000,134.599,135.228,134.361,135.148,87840.865988519,0
+VBK.US,D,20170419,000000,135.457,136.394,135.407,135.676,116343.6775652,0
+VBK.US,D,20170420,000000,136.056,137.002,135.676,136.912,128846.51230687,0
+VBK.US,D,20170421,000000,136.713,136.783,136.214,136.554,129024.07804138,0
+VBK.US,D,20170424,000000,138.109,138.109,137.221,137.759,166170.42842366,0
+VBK.US,D,20170425,000000,138.567,139.136,138.508,138.666,158480.92924249,0
+VBK.US,D,20170426,000000,138.666,139.434,138.458,138.896,129980.1240583,0
+VBK.US,D,20170427,000000,139.245,139.683,138.986,139.424,107840.58623323,0
+VBK.US,D,20170428,000000,139.494,139.683,138.069,138.089,149666.84707606,0
+VBK.US,D,20170501,000000,138.617,139.126,137.989,138.836,138755.08157136,0
+VBK.US,D,20170502,000000,139.026,139.315,138.248,138.607,202548.33048595,0
+VBK.US,D,20170503,000000,138.039,138.129,137.211,137.829,310506.29067928,0
+VBK.US,D,20170504,000000,137.839,137.839,136.594,137.571,149891.56303387,0
+VBK.US,D,20170505,000000,137.989,138.906,137.64,138.906,98910.133302932,0
+VBK.US,D,20170508,000000,138.587,138.886,137.451,138.069,156816.62668,0
+VBK.US,D,20170509,000000,138.298,138.488,137.829,138.238,141581.08538002,0
+VBK.US,D,20170510,000000,138.039,139.195,137.889,139.116,175630.56896878,0
+VBK.US,D,20170511,000000,138.686,138.886,137.401,138.537,120230.05979975,0
+VBK.US,D,20170512,000000,138.198,138.428,137.759,138.258,105139.9819546,0
+VBK.US,D,20170515,000000,138.756,139.813,138.597,139.334,329053.38276817,0
+VBK.US,D,20170516,000000,139.554,139.554,138.537,139.305,105385.76503345,0
+VBK.US,D,20170517,000000,137.591,138.079,136.194,136.284,1456422.2439961,0
+VBK.US,D,20170518,000000,136.164,137.381,135.696,137.042,138481.20899779,0
+VBK.US,D,20170519,000000,137.421,138.398,137.411,137.799,100977.72075399,0
+VBK.US,D,20170522,000000,138.198,138.996,138.198,138.886,159079.8373979,0
+VBK.US,D,20170523,000000,139.175,139.404,138.308,138.966,167240.83881196,0
+VBK.US,D,20170524,000000,139.066,139.564,138.806,139.464,101612.74397404,0
+VBK.US,D,20170525,000000,139.873,140.371,139.414,139.693,112506.45194642,0
+VBK.US,D,20170526,000000,139.574,139.753,139.185,139.594,120895.17890701,0
+VBK.US,D,20170530,000000,139.394,139.584,138.567,138.627,85507.431533804,0
+VBK.US,D,20170531,000000,138.816,138.956,137.291,138.587,95544.409917046,0
+VBK.US,D,20170601,000000,138.906,140.91,138.826,140.91,128119.19503271,0
+VBK.US,D,20170602,000000,141.149,142.096,140.91,141.816,114473.71977346,0
+VBK.US,D,20170605,000000,141.766,141.826,141.029,141.169,97390.290999022,0
+VBK.US,D,20170606,000000,140.511,141.578,140.191,140.939,127990.78591397,0
+VBK.US,D,20170607,000000,141.039,141.308,140.381,140.92,72077.643466191,0
+VBK.US,D,20170608,000000,140.84,141.986,140.471,141.776,109390.52442435,0
+VBK.US,D,20170609,000000,142.046,143.003,140.211,141.199,236347.01501467,0
+VBK.US,D,20170612,000000,141.189,141.298,139.933,141.029,125819.86925017,0
+VBK.US,D,20170613,000000,141.518,142.096,141.348,142.096,133967.8291131,0
+VBK.US,D,20170614,000000,142.206,142.305,140.92,141.538,88563.167281466,0
+VBK.US,D,20170615,000000,140.221,140.87,140.023,140.75,99921.355113057,0
+VBK.US,D,20170616,000000,140.521,140.85,140.073,140.77,63041.854930671,0
+VBK.US,D,20170619,000000,141.438,142.475,141.218,142.395,81948.091273559,0
+VBK.US,D,20170620,000000,142.096,142.365,141.139,141.228,89169.097810549,0
+VBK.US,D,20170621,000000,141.438,142.176,141.029,141.308,93027.390550374,0
+VBK.US,D,20170622,000000,141.408,141.966,140.999,141.668,103992.32545581,0
+VBK.US,D,20170623,000000,141.816,142.763,141.278,142.714,64985.046047947,0
+VBK.US,D,20170626,000000,143.113,143.243,142.016,142.674,98634.254336875,0
+VBK.US,D,20170627,000000,142.574,142.634,140.82,140.82,169945.45587555,0
+VBK.US,D,20170628,000000,141.498,142.803,141.218,142.664,100143.06148214,0
+VBK.US,D,20170629,000000,142.793,142.793,139.983,141.179,153960.52698414,0
+VBK.US,D,20170630,000000,141.508,141.986,141.059,141.378,102061.17269342,0
+VBK.US,D,20170703,000000,141.976,142.295,141.568,141.866,62685.720265398,0
+VBK.US,D,20170705,000000,141.727,141.996,141.169,141.796,115099.71422735,0
+VBK.US,D,20170706,000000,140.989,141.049,139.554,139.723,158559.17854923,0
+VBK.US,D,20170707,000000,139.953,141.388,139.883,141.278,263048.08614394,0
+VBK.US,D,20170710,000000,140.9,141.398,140.481,140.74,190266.19891712,0
+VBK.US,D,20170711,000000,140.77,141.478,140.281,141.398,84893.475434798,0
+VBK.US,D,20170712,000000,142.235,143.063,142.196,142.505,87030.283426433,0
+VBK.US,D,20170713,000000,142.385,142.574,141.588,142.505,70873.807977946,0
+VBK.US,D,20170714,000000,142.594,143.491,142.594,143.083,158065.60599905,0
+VBK.US,D,20170717,000000,143.223,143.551,142.923,143.322,66435.667811282,0
+VBK.US,D,20170718,000000,142.943,143.253,142.634,143.193,85075.053954276,0
+VBK.US,D,20170719,000000,143.511,144.778,143.511,144.738,129811.58708994,0
+VBK.US,D,20170720,000000,144.768,144.927,144.229,144.478,185973.52220529,0
+VBK.US,D,20170721,000000,144.259,144.598,143.97,144.219,89974.664391433,0
+VBK.US,D,20170724,000000,144.259,144.857,144.05,144.857,113920.95864511,0
+VBK.US,D,20170725,000000,145.435,145.755,144.877,145.565,112013.88259247,0
+VBK.US,D,20170726,000000,145.645,145.784,145.226,145.296,73273.453384514,0
+VBK.US,D,20170727,000000,145.675,145.675,143.203,144.169,79177.263258116,0
+VBK.US,D,20170728,000000,143.671,144.04,143.551,143.84,67873.248023495,0
+VBK.US,D,20170731,000000,144.14,144.14,142.913,143.282,122863.44993029,0
+VBK.US,D,20170801,000000,143.95,144.568,143.083,143.471,84350.746268848,0
+VBK.US,D,20170802,000000,143.361,143.361,141.298,141.996,103889.99943931,0
+VBK.US,D,20170803,000000,142.375,142.415,141.428,141.688,98850.944724759,0
+VBK.US,D,20170804,000000,141.718,142.176,141.698,141.996,150264.75203522,0
+VBK.US,D,20170807,000000,142.226,142.584,141.906,142.485,76496.722904289,0
+VBK.US,D,20170808,000000,142.445,143.262,141.658,141.906,99768.869284547,0
+VBK.US,D,20170809,000000,141.238,141.438,140.591,141.049,118060.14633219,0
+VBK.US,D,20170810,000000,140.641,140.641,138.368,138.368,172009.03054165,0
+VBK.US,D,20170811,000000,138.338,139.354,137.67,139.195,138690.87701199,0
+VBK.US,D,20170814,000000,140.301,141.129,139.963,140.93,102217.67130688,0
+VBK.US,D,20170815,000000,141.169,141.348,140.043,140.063,95318.690763001,0
+VBK.US,D,20170816,000000,140.371,141.039,140.331,140.531,81213.75162573,0
+VBK.US,D,20170817,000000,140.033,140.621,138.228,138.278,115723.70228875,0
+VBK.US,D,20170818,000000,138.019,138.607,137.511,138.059,94362.644746085,0
+VBK.US,D,20170821,000000,137.969,138.178,137.511,138.049,207382.73316749,0
+VBK.US,D,20170822,000000,138.398,139.693,138.388,139.544,182209.52991205,0
+VBK.US,D,20170823,000000,138.876,139.624,138.876,139.245,165048.85502711,0
+VBK.US,D,20170824,000000,139.853,139.943,139.215,139.384,118248.74722535,0
+VBK.US,D,20170825,000000,139.823,139.943,139.156,139.374,70673.168729905,0
+VBK.US,D,20170828,000000,139.644,139.853,139.156,139.683,69604.764734087,0
+VBK.US,D,20170829,000000,138.836,139.953,138.696,139.773,114180.78647132,0
+VBK.US,D,20170830,000000,139.703,141.169,139.604,141.109,279494.48530584,0
+VBK.US,D,20170831,000000,141.598,142.883,141.448,142.734,139094.16190055,0
+VBK.US,D,20170901,000000,143.103,143.352,142.584,143.173,216583.0458864,0
+VBK.US,D,20170905,000000,143.113,143.551,141.468,142.265,235464.20232328,0
+VBK.US,D,20170906,000000,142.903,142.933,142.126,142.455,190224.06467503,0
+VBK.US,D,20170907,000000,142.763,142.763,141.896,142.305,66254.089291805,0
+VBK.US,D,20170908,000000,142.086,142.445,141.846,142.146,84482.164976315,0
+VBK.US,D,20170911,000000,143.521,143.671,143.183,143.541,105833.19055658,0
+VBK.US,D,20170912,000000,143.95,144.288,143.691,144.239,66925.227576501,0
+VBK.US,D,20170913,000000,144.189,144.448,144.03,144.169,66566.083322509,0
+VBK.US,D,20170914,000000,144.16,144.318,143.541,144.06,192836.38768453,0
+VBK.US,D,20170915,000000,144.1,144.438,143.701,144.328,67661.573616811,0
+VBK.US,D,20170918,000000,144.548,145.465,144.548,145.246,202411.89579728,0
+VBK.US,D,20170919,000000,145.415,145.475,144.957,145.106,61913.259160441,0
+VBK.US,D,20170920,000000,145.435,146.013,145.286,145.993,87585.050947266,0
+VBK.US,D,20170921,000000,146.123,146.123,145.515,145.735,69124.233735029,0
+VBK.US,D,20170922,000000,145.705,146.183,145.525,146.023,85047.96765579,0
+VBK.US,D,20170925,000000,146.153,146.153,144.996,145.515,64340.994061735,0
+VBK.US,D,20170926,000000,145.823,145.953,145.345,145.425,74905.653667326,0
+VBK.US,D,20170927,000000,146.113,147.698,145.913,147.438,124900.94149414,0
+VBK.US,D,20170928,000000,147.18,147.688,146.691,147.638,121553.27564058,0
+VBK.US,D,20170929,000000,147.738,148.316,147.568,148.256,127349.74351648,0
+VBK.US,D,20171002,000000,148.395,149.452,148.365,149.412,378612.2802305,0
+VBK.US,D,20171003,000000,149.602,149.881,149.123,149.881,182194.48196844,0
+VBK.US,D,20171004,000000,149.782,150.28,149.572,150.09,160672.91302734,0
+VBK.US,D,20171005,000000,150.489,150.519,150.05,150.409,76282.038908886,0
+VBK.US,D,20171006,000000,149.98,150.529,149.9,150.459,88334.438538699,0
+VBK.US,D,20171009,000000,150.09,150.37,149.722,149.94,98541.960282777,0
+VBK.US,D,20171010,000000,150.32,150.619,149.642,149.881,80750.274962755,0
+VBK.US,D,20171011,000000,150.16,150.21,149.881,150.17,92881.927095544,0
+VBK.US,D,20171012,000000,149.871,150.499,149.672,150.3,142103.75062116,0
+VBK.US,D,20171013,000000,150.589,150.708,150.02,150.09,114988.35944469,0
+VBK.US,D,20171016,000000,150.499,150.987,149.94,150.14,93026.387354134,0
+VBK.US,D,20171017,000000,150.07,150.449,149.712,149.95,126141.89524328,0
+VBK.US,D,20171018,000000,150.37,150.539,149.94,150.29,127286.54215335,0
+VBK.US,D,20171019,000000,149.582,150,148.795,150,87550.942275099,0
+VBK.US,D,20171020,000000,150.848,151.277,150.579,151.097,89277.443004491,0
+VBK.US,D,20171023,000000,151.227,151.227,150.1,150.13,77664.443327887,0
+VBK.US,D,20171024,000000,150.459,150.718,150.15,150.24,72310.384993918,0
+VBK.US,D,20171025,000000,150.02,150.09,148.067,149.203,102144.43798135,0
+VBK.US,D,20171026,000000,149.452,149.98,149.103,149.702,126131.86328087,0
+VBK.US,D,20171027,000000,149.732,151.187,149.702,151.107,65651.168351442,0
+VBK.US,D,20171030,000000,150.808,151.137,149.861,150.459,84981.756703937,0
+VBK.US,D,20171031,000000,150.987,152.064,150.718,151.735,82787.76652661,0
+VBK.US,D,20171101,000000,152.692,152.692,150.4,151.047,102735.32056683,0
+VBK.US,D,20171102,000000,150.888,151.475,150.559,150.947,93907.193653034,0
+VBK.US,D,20171103,000000,150.788,151.925,150.678,151.875,99226.140118596,0
+VBK.US,D,20171106,000000,152.104,152.682,151.935,152.433,73034.692679345,0
+VBK.US,D,20171107,000000,152.612,152.612,150.937,151.485,148369.71433748,0
+VBK.US,D,20171108,000000,151.445,152.094,151.047,151.954,83383.665093292,0
+VBK.US,D,20171109,000000,151.037,151.585,149.732,150.848,78968.598440153,0
+VBK.US,D,20171110,000000,150.708,151.287,150.638,151.087,103999.34782949,0
+VBK.US,D,20171113,000000,150.599,151.207,150.18,151.107,73097.894042478,0
+VBK.US,D,20171114,000000,150.569,150.977,150.23,150.559,77437.720977601,0
+VBK.US,D,20171115,000000,149.722,150.27,148.725,149.702,192262.55943514,0
+VBK.US,D,20171116,000000,150.28,152.144,150.28,151.825,105169.07464556,0
+VBK.US,D,20171117,000000,151.475,152.672,151.475,152.532,65852.810795723,0
+VBK.US,D,20171120,000000,152.732,153.33,152.532,153.33,82858.993459665,0
+VBK.US,D,20171121,000000,153.858,154.975,153.749,154.975,123517.5338789,0
+VBK.US,D,20171122,000000,155.154,155.304,154.835,154.965,76414.460812593,0
+VBK.US,D,20171124,000000,155.424,155.503,155.184,155.464,27633.040436425,0
+VBK.US,D,20171127,000000,155.552,155.602,154.516,154.586,93556.074968962,0
+VBK.US,D,20171128,000000,154.955,155.942,154.506,155.862,84487.180957516,0
+VBK.US,D,20171129,000000,156.111,156.43,154.646,155.134,104071.57795878,0
+VBK.US,D,20171130,000000,155.912,156.719,155.732,156.37,87966.265518544,0
+VBK.US,D,20171201,000000,156.46,156.559,152.313,155.812,169600.35636892,0
+VBK.US,D,20171204,000000,157.467,157.766,154.347,154.447,174009.40384461,0
+VBK.US,D,20171205,000000,154.646,155.094,153.32,153.45,141717.52006869,0
+VBK.US,D,20171206,000000,153.17,153.749,152.393,152.652,105971.63163772,0
+VBK.US,D,20171207,000000,152.712,154.447,152.652,154.117,90233.489021405,0
+VBK.US,D,20171208,000000,155.044,155.194,154.487,154.636,229134.03404759,0
+VBK.US,D,20171211,000000,154.975,155.164,154.307,154.417,225415.18558516,0
+VBK.US,D,20171212,000000,154.735,154.735,153.819,153.858,70883.839940348,0
+VBK.US,D,20171213,000000,153.908,155.154,153.809,154.506,83260.271955747,0
+VBK.US,D,20171214,000000,154.835,155.054,153.31,153.45,92282.015743903,0
+VBK.US,D,20171215,000000,154.227,155.682,153.878,155.094,85889.649301321,0
+VBK.US,D,20171218,000000,156.251,156.929,156.081,156.749,142551.17614429,0
+VBK.US,D,20171219,000000,156.999,157.147,155.872,156.071,105442.94721914,0
+VBK.US,D,20171220,000000,156.699,157.147,155.812,156.33,101698.01565446,0
+VBK.US,D,20171221,000000,156.909,157.157,156.39,156.859,126393.69749957,0
+VBK.US,D,20171222,000000,156.729,157.009,156.28,156.889,108190.70172106,0
+VBK.US,D,20171226,000000,156.749,157.337,156.649,157.117,95708.93410044,0
+VBK.US,D,20171227,000000,157.237,157.786,156.929,157.297,110509.08823217,0
+VBK.US,D,20171228,000000,157.507,157.786,156.929,157.786,112031.9401248,0
+VBK.US,D,20171229,000000,158.055,158.264,156.769,156.779,96421.203430985,0
+VBK.US,D,20180102,000000,157.337,158.204,156.839,158.204,312084.31836512,0
+VBK.US,D,20180103,000000,158.244,159.271,158.244,159.091,188429.34660132,0
+VBK.US,D,20180104,000000,159.749,160.138,158.972,158.972,204039.08009889,0
+VBK.US,D,20180105,000000,159.609,159.719,159.072,159.669,138847.37562546,0
+VBK.US,D,20180108,000000,159.599,160.208,158.663,160.049,130087.466056,0
+VBK.US,D,20180109,000000,160.387,160.756,159.849,160.099,131128.78375333,0
+VBK.US,D,20180110,000000,159.689,159.739,158.832,159.629,160510.39523642,0
+VBK.US,D,20180111,000000,160.089,161.743,159.919,161.653,111123.04433117,0
+VBK.US,D,20180112,000000,161.833,162.421,161.544,162.281,225147.33218902,0
+VBK.US,D,20180116,000000,162.949,163.198,160.099,160.387,163999.51175986,0
+VBK.US,D,20180117,000000,161.294,162.032,160.756,161.753,94172.037460447,0
+VBK.US,D,20180118,000000,161.673,162.042,161.184,161.504,141520.89360561,0
+VBK.US,D,20180119,000000,161.554,163.238,161.504,163.228,102981.10364568,0
+VBK.US,D,20180122,000000,163.667,164.893,163.567,164.893,210340.15568361,0
+VBK.US,D,20180123,000000,164.833,165.87,164.414,165.73,218438.95893078,0
+VBK.US,D,20180124,000000,166.029,166.328,164.215,164.963,343130.23241072,0
+VBK.US,D,20180125,000000,165.86,165.96,164.414,164.963,97293.984159963,0
+VBK.US,D,20180126,000000,165.511,166.059,164.923,166.029,100910.5066059,0
+VBK.US,D,20180129,000000,165.691,166.099,164.943,165.043,109275.15685672,0
+VBK.US,D,20180130,000000,163.358,163.976,162.879,163.248,157343.30470611,0
+VBK.US,D,20180131,000000,163.956,164.494,162.371,162.849,640399.34870051,0
+VBK.US,D,20180201,000000,162.441,163.826,162.132,163.318,204761.38139183,0
+VBK.US,D,20180202,000000,162.261,162.561,160.148,160.327,148373.72712244,0
+VBK.US,D,20180205,000000,158.842,160.567,154.596,154.606,319712.62257564,0
+VBK.US,D,20180206,000000,151.745,156.909,150.429,156.35,273120.17639559,0
+VBK.US,D,20180207,000000,156.31,157.576,155.364,156.081,164579.35918669,0
+VBK.US,D,20180208,000000,156.34,156.37,150.758,150.758,169979.56454772,0
+VBK.US,D,20180209,000000,151.944,153.021,147.18,152.004,229480.13675047,0
+VBK.US,D,20180212,000000,152.293,154.765,151.307,153.888,150261.7424465,0
+VBK.US,D,20180213,000000,153.2,154.516,152.582,154.277,119820.75573375,0
+VBK.US,D,20180214,000000,153.559,157.856,153.4,157.586,131083.63992252,0
+VBK.US,D,20180215,000000,158.702,159.57,157.147,159.461,159912.49027727,0
+VBK.US,D,20180216,000000,159.131,160.806,159.131,159.779,116657.67798838,0
+VBK.US,D,20180220,000000,159.052,160.626,159.052,159.052,97469.543501998,0
+VBK.US,D,20180221,000000,159.261,161.264,158.564,158.593,177465.41489212,0
+VBK.US,D,20180222,000000,159.171,160.039,158.304,158.434,72746.775358407,0
+VBK.US,D,20180223,000000,159.421,160.706,158.554,160.706,56392.670250598,0
+VBK.US,D,20180226,000000,161.314,161.743,160.298,161.564,96022.934523624,0
+VBK.US,D,20180227,000000,161.544,161.923,159.271,159.271,124930.0341851,0
+VBK.US,D,20180228,000000,159.779,160.138,157.676,157.676,95330.729117883,0
+VBK.US,D,20180301,000000,157.347,158.494,155.284,156.809,158145.86169827,0
+VBK.US,D,20180302,000000,155.572,159.58,155.334,159.341,113608.96461441,0
+VBK.US,D,20180305,000000,158.762,161.514,158.653,161.066,107949.93462341,0
+VBK.US,D,20180306,000000,161.673,162.471,160.437,162.441,121941.51258554,0
+VBK.US,D,20180307,000000,161.444,163.796,160.876,163.677,99662.530483085,0
+VBK.US,D,20180308,000000,164.235,164.713,163.129,164.046,119744.51281949,0
+VBK.US,D,20180309,000000,165.053,166.478,164.813,166.478,102112.33570167,0
+VBK.US,D,20180312,000000,166.668,167.206,166.149,166.796,106399.9964323,0
+VBK.US,D,20180313,000000,167.614,167.823,165.561,165.89,108130.50994665,0
+VBK.US,D,20180314,000000,166.598,166.648,165.083,165.471,73474.092632554,0
+VBK.US,D,20180315,000000,165.8,165.87,164.215,164.704,72562.187250209,0
+VBK.US,D,20180316,000000,164.953,165.461,164.514,165.133,72406.691832977,0
+VBK.US,D,20180319,000000,164.524,164.524,161.673,163.198,101155.28648851,0
+VBK.US,D,20180320,000000,163.547,164.265,163.388,163.866,80709.143916907,0
+VBK.US,D,20180321,000000,163.866,165.671,163.816,164.634,87608.124460791,0
+VBK.US,D,20180322,000000,163.258,164.245,161.046,161.125,141334.29910493,0
+VBK.US,D,20180323,000000,161.234,161.883,157.965,158.074,161003.96778661,0
+VBK.US,D,20180326,000000,160.059,161.723,158.574,161.693,198465.32178832,0
+VBK.US,D,20180327,000000,162.301,162.491,157.676,158.314,140374.24030305,0
+VBK.US,D,20180328,000000,158.673,159.361,157.029,157.915,192855.44841309,0
+VBK.US,D,20180329,000000,158.812,161.066,158.264,160.029,136809.8840616,0
+VBK.US,D,20180402,000000,159.57,160.029,154.855,156.031,301649.07107451,0
+VBK.US,D,20180403,000000,156.949,157.925,155.712,157.487,167632.08534564,0
+VBK.US,D,20180404,000000,155.204,159.789,154.995,159.461,233073.58568288,0
+VBK.US,D,20180405,000000,160.238,160.916,159.629,160.387,117871.54543903,0
+VBK.US,D,20180406,000000,159.171,160.168,155.962,157.107,143677.76552204,0
+VBK.US,D,20180409,000000,158.384,159.619,157.397,157.517,145928.93788506,0
+VBK.US,D,20180410,000000,159.501,160.956,158.812,160.447,88026.457292956,0
+VBK.US,D,20180411,000000,159.679,161.713,159.141,160.796,93943.308717681,0
+VBK.US,D,20180412,000000,161.554,162.401,161.194,161.723,92060.309374817,0
+VBK.US,D,20180413,000000,162.461,162.461,160.467,161.096,112692.04325086,0
+VBK.US,D,20180416,000000,162.022,162.859,161.334,162.481,113334.08884459,0
+VBK.US,D,20180417,000000,163.428,165.231,163.268,164.773,139469.35729438,0
+VBK.US,D,20180418,000000,165.113,165.94,164.704,165.311,131065.58239019,0
+VBK.US,D,20180419,000000,164.983,165.251,163.438,163.996,111118.02834997,0
+VBK.US,D,20180420,000000,163.856,164.056,162.67,162.959,108826.72813735,0
+VBK.US,D,20180423,000000,163.198,163.906,161.992,162.71,116572.40630797,0
+VBK.US,D,20180424,000000,163.528,163.896,159.729,160.926,189467.65470992,0
+VBK.US,D,20180425,000000,161.016,161.026,159.161,160.437,182275.7408639,0
+VBK.US,D,20180426,000000,161.026,162.291,160.636,161.863,154059.84341191,0
+VBK.US,D,20180427,000000,161.873,162.211,160.686,161.514,66294.217141413,0
+VBK.US,D,20180430,000000,161.893,162.531,160.437,160.437,116008.61002097,0
+VBK.US,D,20180501,000000,160.278,161.414,159.191,161.264,120233.06938848,0
+VBK.US,D,20180502,000000,161.125,162.561,161.056,161.224,77611.273927157,0
+VBK.US,D,20180503,000000,160.706,161.464,159.231,160.966,271110.77432646,0
+VBK.US,D,20180504,000000,160.607,163.866,160.367,163.228,94928.447425561,0
+VBK.US,D,20180507,000000,163.986,165.591,163.746,164.893,125905.14093058,0
+VBK.US,D,20180508,000000,164.574,165.671,164.534,165.671,110110.81932481,0
+VBK.US,D,20180509,000000,165.84,167.246,165.561,166.896,116776.05514472,0
+VBK.US,D,20180510,000000,167.196,168.401,167.196,167.803,147615.31076485,0
+VBK.US,D,20180511,000000,167.893,168.541,167.455,168.253,112425.19305096,0
+VBK.US,D,20180514,000000,168.601,169.17,167.335,167.714,113661.13081889,0
+VBK.US,D,20180515,000000,166.936,167.415,166.398,167.236,75775.424807583,0
+VBK.US,D,20180516,000000,167.405,168.86,167.405,168.471,137049.64796301,0
+VBK.US,D,20180517,000000,168.601,169.468,167.903,168.96,167321.09451117,0
+VBK.US,D,20180518,000000,169.11,169.468,168.681,169.17,164991.67284143,0
+VBK.US,D,20180521,000000,169.887,170.565,169.398,169.937,118822.57547474,0
+VBK.US,D,20180522,000000,170.106,170.176,168.352,168.382,130181.76650257,0
+VBK.US,D,20180523,000000,167.843,168.99,167.674,168.99,107333.97213192,0
+VBK.US,D,20180524,000000,168.88,169.338,167.993,169.06,99891.259225851,0
+VBK.US,D,20180525,000000,168.791,169.16,168.641,168.94,63613.676787588,0
+VBK.US,D,20180529,000000,168.073,169.1,167.315,168.601,301667.12860683,0
+VBK.US,D,20180530,000000,169.398,171.432,169.398,171.093,125391.5044556,0
+VBK.US,D,20180531,000000,171.103,171.372,169.588,169.788,141087.51282984,0
+VBK.US,D,20180601,000000,170.863,171.641,170.735,171.293,119557.91831882,0
+VBK.US,D,20180604,000000,171.701,172.03,170.645,172,132306.53613932,0
+VBK.US,D,20180605,000000,171.92,173.107,171.88,172.838,176174.30133097,0
+VBK.US,D,20180606,000000,172.997,174.383,172.798,174.383,175176.12107197,0
+VBK.US,D,20180607,000000,174.802,174.842,172.379,173.376,171412.12877873,0
+VBK.US,D,20180608,000000,173.167,174.343,173.167,174.273,109877.07460084,0
+VBK.US,D,20180611,000000,174.472,174.96,174.133,174.642,103656.25471534,0
+VBK.US,D,20180612,000000,174.93,176.466,174.93,176.257,296256.89128341,0
+VBK.US,D,20180613,000000,176.695,176.815,175.27,175.609,128326.85665444,0
+VBK.US,D,20180614,000000,176.307,176.815,175.808,176.625,108107.43643312,0
+VBK.US,D,20180615,000000,175.957,176.466,175.3,176.397,115321.42059643,0
+VBK.US,D,20180618,000000,175.589,177.064,175.21,177.044,163110.67989104,0
+VBK.US,D,20180619,000000,176.027,176.775,174.532,176.705,202391.83187248,0
+VBK.US,D,20180620,000000,177.463,178.4,177.014,178.1,133091.03559917,0
+VBK.US,D,20180621,000000,178.14,178.14,175.639,176.077,994040.06811984,0
+VBK.US,D,20180622,000000,177.124,177.323,175.38,175.509,162042.27589522,0
+VBK.US,D,20180625,000000,174.881,175.13,170.953,171.91,208886.52433156,0
+VBK.US,D,20180626,000000,172.36,173.585,171.94,173.107,186922.54584852,0
+VBK.US,D,20180627,000000,173.276,173.885,170.236,170.236,211360.4062599,0
+VBK.US,D,20180628,000000,170.186,171.9,169.308,171.641,262872.5268019,0
+VBK.US,D,20180629,000000,172.28,173.027,171.821,171.821,121008.54008215,0
+VBK.US,D,20180702,000000,170.824,172.698,170.355,172.698,273446.21517366,0
+VBK.US,D,20180703,000000,173.236,173.934,172.848,173.037,76879.943868048,0
+VBK.US,D,20180705,000000,173.974,174.652,172.957,174.652,177500.52676053,0
+VBK.US,D,20180706,000000,174.772,176.775,174.512,176.745,154845.346068,0
+VBK.US,D,20180709,000000,177.632,178.081,176.715,178.001,163361.47895109,0
+VBK.US,D,20180710,000000,178.47,178.819,176.845,177.552,180033.59726704,0
+VBK.US,D,20180711,000000,176.466,177.582,176.257,176.515,180425.84699696,0
+VBK.US,D,20180712,000000,177.373,178.27,176.595,178.19,242749.41341964,0
+VBK.US,D,20180713,000000,178.2,178.849,177.822,177.892,122121.08471253,0
+VBK.US,D,20180716,000000,178.071,178.17,176.347,176.845,124137.50915535,0
+VBK.US,D,20180717,000000,176.466,178.47,176.466,178.22,123570.70327963,0
+VBK.US,D,20180718,000000,178.17,178.649,177.264,178.619,129088.28260075,0
+VBK.US,D,20180719,000000,178.34,179.556,177.732,179.347,91707.184298266,0
+VBK.US,D,20180720,000000,179.057,179.287,178.31,178.42,104988.49932233,0
+VBK.US,D,20180723,000000,178.24,178.549,177.383,178.28,130330.23954613,0
+VBK.US,D,20180724,000000,178.938,179.187,175,175.748,118625.94901166,0
+VBK.US,D,20180725,000000,175.788,177.254,175.13,177.254,162773.60595433,0
+VBK.US,D,20180726,000000,176.955,178.34,176.785,177.602,156233.76966444,0
+VBK.US,D,20180727,000000,177.842,178.031,173.286,174.193,342682.80688759,0
+VBK.US,D,20180730,000000,174.153,175.04,171.412,171.741,146602.08256224,0
+VBK.US,D,20180731,000000,172.18,174.333,171.781,173.485,123438.28137593,0
+VBK.US,D,20180801,000000,173.765,174.622,172.967,174.173,149968.80914436,0
+VBK.US,D,20180802,000000,173.485,176.407,173.405,176.177,143515.24773113,0
+VBK.US,D,20180803,000000,176.257,176.515,174.752,175.39,171202.46076452,0
+VBK.US,D,20180806,000000,175.639,177.044,175.42,176.964,161222.66456697,0
+VBK.US,D,20180807,000000,177.482,177.832,177.164,177.492,180607.42551644,0
+VBK.US,D,20180808,000000,177.572,177.652,176.327,176.855,114560.99784636,0
+VBK.US,D,20180809,000000,176.945,178.619,176.945,177.622,106770.17584493,0
+VBK.US,D,20180810,000000,176.785,178.549,176.555,177.492,108991.25232074,0
+VBK.US,D,20180813,000000,177.602,178.051,175.768,176.237,106310.71196692,0
+VBK.US,D,20180814,000000,176.765,178.36,176.565,178.061,185564.21813929,0
+VBK.US,D,20180815,000000,177.244,177.582,174.852,176.137,210433.45293395,0
+VBK.US,D,20180816,000000,176.974,178.1,176.785,177.502,169887.27049362,0
+VBK.US,D,20180817,000000,177.154,178.29,176.775,178.28,96051.02401835,0
+VBK.US,D,20180820,000000,178.779,179.147,177.792,178.769,120915.24283181,0
+VBK.US,D,20180821,000000,179.037,181.042,178.938,180.504,105283.43901695,0
+VBK.US,D,20180822,000000,180.762,181.779,180.622,181.55,96104.193419081,0
+VBK.US,D,20180823,000000,181.47,182.317,181.081,181.41,124049.22788621,0
+VBK.US,D,20180824,000000,181.919,182.945,181.919,182.736,166391.13159651,0
+VBK.US,D,20180827,000000,183.324,184.301,183.324,183.842,159636.61131121,0
+VBK.US,D,20180828,000000,183.982,184.381,183.124,184.211,123767.32974271,0
+VBK.US,D,20180829,000000,184.481,185.537,184.131,185.308,107723.21227313,0
+VBK.US,D,20180830,000000,184.839,185.746,184.639,184.919,108686.28066372,0
+VBK.US,D,20180831,000000,184.659,185.846,184.361,185.646,91858.666930536,0
+VBK.US,D,20180904,000000,185.547,185.916,184.331,185.706,127947.64847564,0
+VBK.US,D,20180905,000000,185.607,185.686,182.357,184.032,145385.20552288,0
+VBK.US,D,20180906,000000,184.161,184.55,182.666,183.035,157052.37779645,0
+VBK.US,D,20180907,000000,182.596,184.391,181.779,182.995,108367.26425934,0
+VBK.US,D,20180910,000000,183.723,184.241,183.254,183.912,91006.953322603,0
+VBK.US,D,20180911,000000,183.742,185.129,183.284,184.749,155704.08204962,0
+VBK.US,D,20180912,000000,184.461,184.989,182.766,184.809,107912.81636252,0
+VBK.US,D,20180913,000000,185.288,185.966,184.55,184.979,106536.43112096,0
+VBK.US,D,20180914,000000,185.129,186.174,184.909,185.537,101218.48785164,0
+VBK.US,D,20180917,000000,185.607,185.826,182.596,182.786,134312.92861973,0
+VBK.US,D,20180918,000000,183.104,184.511,182.985,184.092,108542.82360137,0
+VBK.US,D,20180919,000000,184.092,184.361,182.108,182.666,191772.99966991,0
+VBK.US,D,20180920,000000,183.404,183.962,182.726,183.922,117359.91535653,0
+VBK.US,D,20180921,000000,184.331,184.55,182.806,182.945,85709.073978084,0
+VBK.US,D,20180924,000000,182.726,183.164,181.749,182.726,109104.61349588,0
+VBK.US,D,20180925,000000,183.005,183.972,183.005,183.752,82773.721779247,0
+VBK.US,D,20180926,000000,183.892,184.012,181.909,182.029,97711.313795887,0
+VBK.US,D,20180927,000000,182.397,183.035,182.167,182.497,76536.850753898,0
+VBK.US,D,20180928,000000,182.039,183.742,181.559,183.384,85601.731980382,0
+VBK.US,D,20181001,000000,184.191,184.191,180.802,181.141,162643.1904431,0
+VBK.US,D,20181002,000000,181.012,181.221,178.699,179.147,169994.61249132,0
+VBK.US,D,20181003,000000,179.765,180.882,179.007,180.184,131375.57002841,0
+VBK.US,D,20181004,000000,179.745,179.915,176.397,177.024,159506.19579999,0
+VBK.US,D,20181005,000000,177.084,177.902,173.575,175.32,193834.56794353,0
+VBK.US,D,20181008,000000,174.822,175.16,172.1,173.735,252141.33662044,0
+VBK.US,D,20181009,000000,173.326,174.582,172.728,172.868,123419.22064736,0
+VBK.US,D,20181010,000000,172.419,172.538,166.816,167.066,301022.07342439,0
+VBK.US,D,20181011,000000,166.219,168.302,164.006,164.176,330813.99216973,0
+VBK.US,D,20181012,000000,167.515,167.684,164.016,166.238,204672.09692645,0
+VBK.US,D,20181015,000000,166.019,167.783,164.913,166.618,147668.48016558,0
+VBK.US,D,20181016,000000,167.873,172.04,167.166,171.771,129692.20673736,0
+VBK.US,D,20181017,000000,171.542,171.542,169.388,171.253,156890.86320177,0
+VBK.US,D,20181018,000000,170.615,170.785,167.405,168.302,141718.52326492,0
+VBK.US,D,20181019,000000,168.621,169.488,165.381,165.85,213143.08597874,0
+VBK.US,D,20181022,000000,166.398,166.786,164.654,165.461,123812.47357352,0
+VBK.US,D,20181023,000000,162.919,165.301,160.706,164.305,158593.2872214,0
+VBK.US,D,20181024,000000,164.146,164.713,158.174,158.234,243775.68317337,0
+VBK.US,D,20181025,000000,158.902,162.421,158.812,161.314,199415.34862779,0
+VBK.US,D,20181026,000000,158.952,161.264,156.44,158.992,243105.54808492,0
+VBK.US,D,20181029,000000,160.756,162.002,155.154,157.087,182577.7029322,0
+VBK.US,D,20181030,000000,157.009,160.477,156.41,160.308,164411.82541458,0
+VBK.US,D,20181031,000000,162.231,163.956,162.092,162.391,173991.34631229,0
+VBK.US,D,20181101,000000,162.71,166.448,162.641,166.169,226623.03385837,0
+VBK.US,D,20181102,000000,166.728,167.415,164.614,165.93,341372.63259788,0
+VBK.US,D,20181105,000000,166.238,166.368,163.966,165.281,219871.52316179,0
+VBK.US,D,20181106,000000,165.063,166.248,164.863,165.84,95996.851421379,0
+VBK.US,D,20181107,000000,166.926,169.528,166.926,169.408,115366.56442724,0
+VBK.US,D,20181108,000000,168.92,169.837,167.993,168.641,162522.80689428,0
+VBK.US,D,20181109,000000,167.445,167.445,164.404,165.81,81250.869886617,0
+VBK.US,D,20181112,000000,165.361,165.441,161.404,161.594,162276.02061919,0
+VBK.US,D,20181113,000000,162.221,163.826,160.866,161.194,104873.1317547,0
+VBK.US,D,20181114,000000,162.491,163.119,159.191,159.919,131224.08739614,0
+VBK.US,D,20181115,000000,159.022,162.899,158.593,162.601,115159.90600176,0
+VBK.US,D,20181116,000000,161.354,163.508,161.106,163.188,115425.75300541,0
+VBK.US,D,20181119,000000,162.789,163.039,157.895,158.284,157147.68143927,0
+VBK.US,D,20181120,000000,155.712,157.746,154.217,155.792,386953.8569678,0
+VBK.US,D,20181121,000000,156.909,159.072,156.619,158.124,126214.12537257,0
+VBK.US,D,20181123,000000,156.719,159.471,156.719,158.374,51777.967545658,0
+VBK.US,D,20181126,000000,159.719,161.194,159.719,161.066,130168.72495146,0
+VBK.US,D,20181127,000000,160.288,160.636,159.281,159.799,137344.58765763,0
+VBK.US,D,20181128,000000,160.517,164.564,159.819,164.564,154458.11231928,0
+VBK.US,D,20181129,000000,163.896,165.81,162.969,164.723,103318.17758239,0
+VBK.US,D,20181130,000000,164.374,165.701,164.176,165.611,515001.82506746,0
+VBK.US,D,20181203,000000,168.541,169.348,165.969,167.933,173069.40896754,0
+VBK.US,D,20181204,000000,167.385,167.843,161.076,161.364,119049.29782503,0
+VBK.US,D,20181206,000000,158.613,161.434,156.889,161.394,243638.24528846,0
+VBK.US,D,20181207,000000,161.294,162.371,156.31,157.127,125838.92997874,0
+VBK.US,D,20181210,000000,157.009,158.204,154.885,157.137,229800.15635109,0
+VBK.US,D,20181211,000000,159.381,160.188,155.952,156.759,217022.44583961,0
+VBK.US,D,20181212,000000,158.574,160.288,158.334,158.334,125511.88800443,0
+VBK.US,D,20181213,000000,158.623,159.351,156.031,156.37,278421.06532882,0
+VBK.US,D,20181214,000000,154.945,156.53,153.39,153.829,424127.29364856,0
+VBK.US,D,20181217,000000,153.23,153.749,148.865,149.492,495595.99699695,0
+VBK.US,D,20181218,000000,150.937,151.994,149.123,149.95,516197.63498578,0
+VBK.US,D,20181219,000000,149.9,151.855,146.332,147.29,485528.9227265,0
+VBK.US,D,20181220,000000,146.741,147.598,142.325,144.269,630177.78220906,0
+VBK.US,D,20181221,000000,144.778,145.475,139.863,140.311,668685.4698893,0
+VBK.US,D,20181224,000000,139.275,140.073,137.421,137.501,272377.81117784,0
+VBK.US,D,20181226,000000,138.148,145.076,137.969,144.937,404542.8966473,0
+VBK.US,D,20181227,000000,142.853,145.963,140.76,145.963,418382.99197716,0
+VBK.US,D,20181228,000000,146.163,148.167,144.658,145.993,426150.74046506,0
+VBK.US,D,20181231,000000,147,147.848,145.635,147.848,386227.54288989,0
+VBK.US,D,20190102,000000,145.933,147.848,144.658,147.05,279435.29672768,0
+VBK.US,D,20190103,000000,146.153,146.552,143.461,143.96,361643.21582745,0
+VBK.US,D,20190104,000000,145.933,150.13,145.933,149.442,352698.71814979,0
+VBK.US,D,20190107,000000,149.99,153.659,149.722,152.902,356512.87025504,0
+VBK.US,D,20190108,000000,154.287,155.622,152.822,155.572,331129.9989854,0
+VBK.US,D,20190109,000000,156.151,157.616,155.752,156.939,250900.38287131,0
+VBK.US,D,20190110,000000,155.872,158.244,155.444,158.244,240113.01370039,0
+VBK.US,D,20190111,000000,157.437,158.394,157.107,158.204,163235.07622483,0
+VBK.US,D,20190114,000000,157.068,157.836,156.37,156.729,310282.57791772,0
+VBK.US,D,20190115,000000,157.167,159.002,157.167,158.862,132080.81698528,0
+VBK.US,D,20190116,000000,158.952,160.387,158.952,159.411,780454.57259917,0
+VBK.US,D,20190117,000000,158.892,161.743,158.633,160.936,139792.38648373,0
+VBK.US,D,20190118,000000,161.883,163.577,161.354,163.258,560452.63392615,0
+VBK.US,D,20190122,000000,162.241,162.351,159.51,160.467,316086.06816729,0
+VBK.US,D,20190123,000000,160.906,161.942,158.802,160.109,132023.63479959,0
+VBK.US,D,20190124,000000,160.039,161.594,160.039,161.384,159821.19941941,0
+VBK.US,D,20190125,000000,162.739,163.966,162.381,163.657,138088.95926787,0
+VBK.US,D,20190128,000000,162.152,163.268,161.604,163.029,250855.2390405,0
+VBK.US,D,20190129,000000,163.119,163.308,162.052,162.591,120642.37345447,0
+VBK.US,D,20190130,000000,163.468,165.033,162.251,164.704,113728.34496699,0
+VBK.US,D,20190131,000000,164.594,166.728,164.265,166.438,214629.82280672,0
+VBK.US,D,20190201,000000,166.757,167.305,165.94,167.096,323712.36598532,0
+VBK.US,D,20190204,000000,167.435,169.19,167.046,169.19,199207.68700607,0
+VBK.US,D,20190205,000000,169.558,170.256,168.95,169.768,205687.33152154,0
+VBK.US,D,20190206,000000,169.867,170.046,168.352,169.358,165874.4855328,0
+VBK.US,D,20190207,000000,168.312,168.8,166.398,167.903,184729.55886743,0
+VBK.US,D,20190208,000000,167.056,168.791,167.056,168.791,84021.697902061,0
+VBK.US,D,20190211,000000,169.338,170.046,168.771,169.917,194017.14965924,0
+VBK.US,D,20190212,000000,171.063,172.23,170.814,172.21,154208.31645547,0
+VBK.US,D,20190213,000000,172.758,173.157,171.701,172.548,150090.19588943,0
+VBK.US,D,20190214,000000,171.701,173.675,171.392,173.097,186288.52582471,0
+VBK.US,D,20190215,000000,173.964,175.24,173.316,175.24,138961.73999684,0
+VBK.US,D,20190219,000000,174.552,175.579,174.502,175.03,176333.80953317,0
+VBK.US,D,20190220,000000,175.09,175.439,174.213,175.14,165880.50471025,0
+VBK.US,D,20190221,000000,174.802,175.05,173.745,174.412,132183.14300178,0
+VBK.US,D,20190222,000000,175.13,176.715,174.792,176.685,129179.57345861,0
+VBK.US,D,20190225,000000,177.702,178.529,177.254,177.313,229983.74126305,0
+VBK.US,D,20190226,000000,177.054,177.333,176.097,176.157,173951.21846268,0
+VBK.US,D,20190227,000000,175.888,177.174,175.599,177.044,194359.23957716,0
+VBK.US,D,20190228,000000,176.685,177.044,175.539,176.057,116809.16062065,0
+VBK.US,D,20190301,000000,177.254,178.1,176.287,178.011,219913.65740388,0
+VBK.US,D,20190304,000000,178.37,178.699,174.283,176.037,230107.13440059,0
+VBK.US,D,20190305,000000,176.057,176.407,175.16,175.619,158859.13422505,0
+VBK.US,D,20190306,000000,175.529,175.599,172.608,172.698,146754.56839075,0
+VBK.US,D,20190307,000000,172.518,172.927,170.805,171.452,256835.29182836,0
+VBK.US,D,20190308,000000,170.186,171.333,169.658,171.213,174118.75223479,0
+VBK.US,D,20190311,000000,171.791,174.492,171.701,174.452,112976.95098308,0
+VBK.US,D,20190312,000000,174.742,175.629,174.193,175.13,115293.33110171,0
+VBK.US,D,20190313,000000,175.728,176.755,175.708,176.007,147079.60397257,0
+VBK.US,D,20190314,000000,175.957,176.575,175.3,175.768,110291.39464805,0
+VBK.US,D,20190315,000000,176.007,177.134,175.938,176.347,150646.96980274,0
+VBK.US,D,20190318,000000,176.645,177.852,175.698,177.134,160526.44637628,0
+VBK.US,D,20190319,000000,178.001,178.041,176.535,176.984,174131.79378592,0
+VBK.US,D,20190320,000000,176.984,177.932,174.782,176.077,315200.2458872,0
+VBK.US,D,20190321,000000,175.459,179.387,174.97,179.047,128969.90544441,0
+VBK.US,D,20190322,000000,177.982,178.14,173.097,173.157,215951.03225507,0
+VBK.US,D,20190325,000000,172.927,174.303,171.681,173.535,139398.13036133,0
+VBK.US,D,20190326,000000,174.852,175.947,174.014,175.18,153120.85173109,0
+VBK.US,D,20190327,000000,175.03,175.589,171.92,173.565,112798.38205232,0
+VBK.US,D,20190328,000000,174.083,175.619,173.585,175.509,106989.87582154,0
+VBK.US,D,20190329,000000,176.655,177.124,175.908,176.685,117969.85867057,0
+VBK.US,D,20190401,000000,178.12,178.45,177.433,178.43,221749.50652346,0
+VBK.US,D,20190402,000000,178.579,178.779,177.423,178.639,135078.36735101,0
+VBK.US,D,20190403,000000,179.815,180.523,179.187,179.696,209472.39093584,0
+VBK.US,D,20190404,000000,179.785,180.015,177.722,179.117,157825.84209764,0
+VBK.US,D,20190405,000000,179.576,180.792,179.497,180.772,119011.1763679,0
+VBK.US,D,20190408,000000,180.194,180.652,178.988,180.552,158375.59363727,0
+VBK.US,D,20190409,000000,179.895,180.334,178.699,179.057,103087.44244715,0
+VBK.US,D,20190410,000000,179.437,181.081,179.237,181.042,99716.703080055,0
+VBK.US,D,20190411,000000,181.281,181.41,180.513,180.812,87289.108056407,0
+VBK.US,D,20190412,000000,181.759,181.889,181.081,181.759,114642.25674181,0
+VBK.US,D,20190415,000000,181.959,182.277,180.892,181.639,115623.38266473,0
+VBK.US,D,20190416,000000,182.297,182.507,180.792,181.39,148536.24491335,0
+VBK.US,D,20190417,000000,181.919,182.029,177.852,178.569,166308.86950481,0
+VBK.US,D,20190418,000000,178.829,179.497,177.014,178.849,278750.11369561,0
+VBK.US,D,20190422,000000,178.32,179.107,178.15,179.077,259734.52896254,0
+VBK.US,D,20190423,000000,179.327,182.108,179.327,181.849,366496.67923756,0
+VBK.US,D,20190424,000000,182.078,183.055,181.599,182.197,109420.62031155,0
+VBK.US,D,20190425,000000,181.719,181.849,180.015,181.221,134038.05284992,0
+VBK.US,D,20190426,000000,181.34,183.065,180.802,182.965,158024.4749532,0
+VBK.US,D,20190429,000000,183.214,183.792,182.557,183.085,128511.44476263,0
+VBK.US,D,20190430,000000,183.055,183.544,180.972,182.477,83974.547678772,0
+VBK.US,D,20190501,000000,182.916,182.916,180.404,180.404,109517.93034685,0
+VBK.US,D,20190502,000000,180.114,181.559,178.869,180.962,219253.55427782,0
+VBK.US,D,20190503,000000,181.989,184.341,181.819,184.311,158836.06071153,0
+VBK.US,D,20190506,000000,181.39,184.501,180.912,184.072,216362.34271356,0
+VBK.US,D,20190507,000000,182.616,183.025,178.859,180.304,162512.77493188,0
+VBK.US,D,20190508,000000,179.985,180.892,179.437,179.725,176869.51632543,0
+VBK.US,D,20190509,000000,178.25,179.745,176.067,179.317,160128.17746891,0
+VBK.US,D,20190510,000000,178.42,179.985,176.017,179.497,193569.72413612,0
+VBK.US,D,20190513,000000,176.117,176.227,173.087,173.665,548432.33657602,0
+VBK.US,D,20190514,000000,174.263,176.775,174.053,176.087,170357.76953028,0
+VBK.US,D,20190515,000000,174.682,177.582,174.542,177.124,141944.24241897,0
+VBK.US,D,20190516,000000,177.632,179.815,177.632,178.859,101742.15628903,0
+VBK.US,D,20190517,000000,177.532,179.027,176.387,176.595,100400.88291587,0
+VBK.US,D,20190520,000000,175.3,175.957,174.193,174.542,213579.47634323,0
+VBK.US,D,20190521,000000,175.629,177.632,175.629,177.463,96758.277367693,0
+VBK.US,D,20190522,000000,176.625,177.283,175.788,176.317,101415.11431472,0
+VBK.US,D,20190523,000000,174.622,174.672,172.22,173.177,165725.00929301,0
+VBK.US,D,20190524,000000,174.243,175.01,173.655,174.532,66649.348610445,0
+VBK.US,D,20190528,000000,174.802,175.838,173.276,173.435,95443.087096786,0
+VBK.US,D,20190529,000000,172.27,172.808,170.893,171.651,178845.81291864,0
+VBK.US,D,20190530,000000,172.33,173.505,171.372,172.409,127286.54215335,0
+VBK.US,D,20190531,000000,170.226,171.811,169.867,170.863,102652.05527889,0
+VBK.US,D,20190603,000000,170.953,171.392,168.94,169.798,184418.56803298,0
+VBK.US,D,20190604,000000,171.422,174.403,171.213,174.283,110684.64757421,0
+VBK.US,D,20190605,000000,175.2,175.589,173.625,175.519,156425.38014631,0
+VBK.US,D,20190606,000000,175.728,176.327,174.333,175.878,138056.85698818,0
+VBK.US,D,20190607,000000,176.655,177.991,176.367,177.662,124512.70454918,0
+VBK.US,D,20190610,000000,178.839,180.622,178.839,178.988,261571.38127836,0
+VBK.US,D,20190611,000000,180.184,180.523,177.224,178.16,119014.18595662,0
+VBK.US,D,20190612,000000,177.932,178.529,177.343,178.33,85309.801874484,0
+VBK.US,D,20190613,000000,179.267,179.845,178.43,179.815,213287.54623734,0
+VBK.US,D,20190614,000000,179.656,179.656,177.862,178.13,73330.635570205,0
+VBK.US,D,20190617,000000,178.829,180.494,178.829,179.805,94163.008694285,0
+VBK.US,D,20190618,000000,181.261,182.985,181.151,181.759,138111.02958515,0
+VBK.US,D,20190619,000000,181.919,182.916,181.251,182.806,338183.47175027,0
+VBK.US,D,20190620,000000,184.251,185.089,182.856,183.892,165046.84863463,0
+VBK.US,D,20190621,000000,183.554,183.574,182.029,182.636,147857.08105873,0
+VBK.US,D,20190624,000000,183.005,183.055,180.552,180.662,402068.01152272,0
+VBK.US,D,20190625,000000,180.922,180.972,178.599,178.629,141622.21642586,0
+VBK.US,D,20190626,000000,179.397,179.925,178.041,178.041,131733.71108617,0
+VBK.US,D,20190627,000000,178.629,181.221,178.629,181.211,139144.32171256,0
+VBK.US,D,20190628,000000,181.659,183.623,181.639,183.334,164837.18062043,0
+VBK.US,D,20190701,000000,185.537,186.334,183.663,184.56,194450.53043502,0
+VBK.US,D,20190702,000000,184.541,184.899,183.623,184.301,193776.3825616,0
+VBK.US,D,20190703,000000,184.869,185.906,184.61,185.856,136611.25120604,0
+VBK.US,D,20190705,000000,185.029,185.976,184.112,185.956,112505.44875018,0
+VBK.US,D,20190708,000000,185.298,185.497,184.032,184.391,149402.00326865,0
+VBK.US,D,20190709,000000,183.822,185.348,183.683,185.348,88653.454943084,0
+VBK.US,D,20190710,000000,186.106,186.783,185.129,185.996,136205.959925,0
+VBK.US,D,20190711,000000,186.454,186.454,184.779,185.686,119051.30421751,0
+VBK.US,D,20190712,000000,185.826,187.152,185.547,186.863,133107.08673901,0
+VBK.US,D,20190715,000000,187.291,187.291,186.164,186.524,381636.91689472,0
+VBK.US,D,20190716,000000,186.404,186.953,185.856,185.956,122000.70116371,0
+VBK.US,D,20190717,000000,185.986,186.334,185.178,185.367,87131.606246694,0
+VBK.US,D,20190718,000000,185.328,186.484,184.809,186.155,114481.74534338,0
+VBK.US,D,20190719,000000,186.634,187.211,184.999,184.999,108895.94867792,0
+VBK.US,D,20190722,000000,185.527,186.254,185.308,185.397,162879.94475579,0
+VBK.US,D,20190723,000000,186.056,186.394,185.109,186.394,180870.26293138,0
+VBK.US,D,20190724,000000,185.826,188.617,185.826,188.568,133146.21139238,0
+VBK.US,D,20190725,000000,188.288,188.288,186.683,186.753,86008.026457666,0
+VBK.US,D,20190726,000000,187.401,189.156,187.401,188.916,123377.08640527,0
+VBK.US,D,20190729,000000,189.066,189.146,186.504,187.471,178207.78010987,0
+VBK.US,D,20190730,000000,186.464,188.736,186.274,188.687,108069.31497599,0
+VBK.US,D,20190731,000000,188.677,189.404,185.328,186.534,405749.74172426,0
+VBK.US,D,20190801,000000,186.992,188.578,183.962,184.759,183349.16084092,0
+VBK.US,D,20190802,000000,183.842,183.942,181.081,182.457,125334.32226991,0
+VBK.US,D,20190805,000000,179.147,179.147,175.11,176.994,216913.09744943,0
+VBK.US,D,20190806,000000,178.41,179.805,177.592,179.775,178715.39740741,0
+VBK.US,D,20190807,000000,177.912,180.952,176.865,180.612,192782.21508756,0
+VBK.US,D,20190808,000000,181.53,184.719,180.902,184.58,204743.32385951,0
+VBK.US,D,20190809,000000,183.942,184.191,181.989,182.577,183519.70420175,0
+VBK.US,D,20190812,000000,181.669,181.669,179.566,180.164,95667.803054591,0
+VBK.US,D,20190813,000000,179.825,183.514,179.427,182.457,210085.3438386,0
+VBK.US,D,20190814,000000,179.477,179.785,176.895,177.303,167805.63829519,0
+VBK.US,D,20190815,000000,178.24,178.24,176.645,177.582,187821.40967975,0
+VBK.US,D,20190816,000000,178.659,181.151,178.659,180.932,197776.12597129,0
+VBK.US,D,20190819,000000,182.886,183.094,182.029,182.197,132370.7406987,0
+VBK.US,D,20190820,000000,181.949,182.137,181.071,181.45,169119.82536986,0
+VBK.US,D,20190821,000000,183.015,183.643,182.237,183.224,86274.87665756,0
+VBK.US,D,20190822,000000,183.584,183.802,181.46,182.906,102377.17950908,0
+VBK.US,D,20190823,000000,181.969,183.384,177.742,178.25,250700.7468195,0
+VBK.US,D,20190826,000000,179.905,180.104,178.36,179.925,141034.3434291,0
+VBK.US,D,20190827,000000,180.962,181.37,177.812,178.35,192959.78082208,0
+VBK.US,D,20190828,000000,178.021,180.154,177.423,179.725,137850.19856269,0
+VBK.US,D,20190829,000000,181.48,182.726,181.311,182.586,126302.40664171,0
+VBK.US,D,20190830,000000,183.434,183.524,181.161,182.127,102693.18632475,0
+VBK.US,D,20190903,000000,180.772,181.629,178.978,179.875,205980.26482369,0
+VBK.US,D,20190904,000000,181.46,182.049,180.922,181.639,120246.11093959,0
+VBK.US,D,20190905,000000,183.404,184.639,182.736,184.032,226218.74577356,0
+VBK.US,D,20190906,000000,184.361,185.089,183.364,183.544,110232.20606987,0
+VBK.US,D,20190909,000000,184.361,184.361,181.46,182.407,197697.87666456,0
+VBK.US,D,20190910,000000,181.53,182.177,179.626,181.969,202818.19027456,0
+VBK.US,D,20190911,000000,182.467,184.669,181.899,184.659,223732.82549033,0
+VBK.US,D,20190912,000000,185.099,185.966,184.201,185.059,220980.05500721,0
+VBK.US,D,20190913,000000,185.607,185.906,184.411,184.58,167495.65065697,0
+VBK.US,D,20190916,000000,184.201,186.066,183.812,185.587,354776.33756325,0
+VBK.US,D,20190917,000000,185.188,186.046,184.799,186.006,135042.25228637,0
+VBK.US,D,20190918,000000,185.856,185.886,183.065,185.109,148615.49741633,0
+VBK.US,D,20190919,000000,185.308,186.244,184.461,184.61,266354.62095165,0
+VBK.US,D,20190920,000000,184.749,185.467,183.104,184.341,127172.17778196,0
+VBK.US,D,20190923,000000,183.942,184.849,183.663,184.231,92813.709751211,0
+VBK.US,D,20190924,000000,184.679,185.029,180.912,181.281,177993.09611447,0
+VBK.US,D,20190925,000000,181.261,182.696,179.935,182.367,218101.88499407,0
+VBK.US,D,20190926,000000,182.247,182.337,180.194,180.732,120639.36386575,0
+VBK.US,D,20190927,000000,181.211,181.49,177.393,178.43,98571.052973743,0
+VBK.US,D,20190930,000000,178.699,180.144,178.28,179.427,133684.92777337,0
+VBK.US,D,20191001,000000,179.995,180.862,176.297,176.437,222675.45665317,0
+VBK.US,D,20191002,000000,175.449,175.798,173.386,174.692,197306.63013087,0
+VBK.US,D,20191003,000000,174.432,176.785,172.698,176.655,169451.88332537,0
+VBK.US,D,20191004,000000,177.244,178.908,176.695,178.908,145415.30141008,0
+VBK.US,D,20191007,000000,178.589,179.715,178.001,178.46,394954.34698343,0
+VBK.US,D,20191008,000000,177.044,177.154,175.15,175.24,116733.92090264,0
+VBK.US,D,20191009,000000,176.466,177.154,176.127,176.565,112724.14553054,0
+VBK.US,D,20191010,000000,176.795,177.982,176.545,177.214,111247.44066496,0
+VBK.US,D,20191011,000000,179.247,181.231,179.247,179.905,130618.15686706,0
+VBK.US,D,20191014,000000,179.427,179.795,178.739,179.337,67580.314721355,0
+VBK.US,D,20191015,000000,179.845,181.54,179.546,181.101,115110.74938599,0
+VBK.US,D,20191016,000000,180.692,180.782,179.795,180.334,124162.58906135,0
+VBK.US,D,20191017,000000,180.942,182.187,180.942,182.009,150256.7264653,0
+VBK.US,D,20191018,000000,181.54,181.799,178.948,180.474,148106.87692255,0
+VBK.US,D,20191021,000000,181.749,182.247,181.221,181.42,117228.49664906,0
+VBK.US,D,20191022,000000,181.719,181.959,180.204,180.284,164210.18297031,0
+VBK.US,D,20191023,000000,180.074,180.742,179.516,180.064,72569.209623891,0
+VBK.US,D,20191024,000000,180.652,181.231,180.204,181.051,88612.323897236,0
+VBK.US,D,20191025,000000,180.932,182.577,180.494,181.999,109013.32263803,0
+VBK.US,D,20191028,000000,182.596,183.992,182.596,183.314,116656.67479214,0
+VBK.US,D,20191029,000000,183.005,184.072,182.626,183.214,113102.3505131,0
+VBK.US,D,20191030,000000,183.424,183.633,182.187,183.524,104109.69941591,0
+VBK.US,D,20191031,000000,183.194,183.194,181.022,182.147,224670.81397492,0
+VBK.US,D,20191101,000000,183.164,185.119,182.746,185.119,244726.71320909,0
+VBK.US,D,20191104,000000,186.155,186.524,184.939,185.397,182510.48878411,0
+VBK.US,D,20191105,000000,185.896,186.354,184.959,185.377,199066.23633619,0
+VBK.US,D,20191106,000000,185.198,185.198,184.161,184.471,94287.405028071,0
+VBK.US,D,20191107,000000,185.756,186.204,184.331,184.789,155366.00491666,0
+VBK.US,D,20191108,000000,184.669,186.026,184.421,185.966,90058.93287561,0
+VBK.US,D,20191111,000000,185.168,186.364,184.639,186.294,88612.323897236,0
+VBK.US,D,20191112,000000,186.494,187.621,186.174,186.624,125391.5044556,0
+VBK.US,D,20191113,000000,185.796,186.863,185.318,186.424,88987.519291072,0
+VBK.US,D,20191114,000000,186.254,187.122,186.254,186.913,83071.671062588,0
+VBK.US,D,20191115,000000,187.74,188.627,187.351,188.627,115298.34708291,0
+VBK.US,D,20191118,000000,188.328,188.667,187.919,188.518,97452.489165914,0
+VBK.US,D,20191119,000000,189.116,189.933,188.378,189.345,132326.60006413,0
+VBK.US,D,20191120,000000,188.776,190.551,187.989,189.345,164758.93131369,0
+VBK.US,D,20191121,000000,189.753,189.753,188.298,188.478,99130.836475777,0
+VBK.US,D,20191122,000000,188.956,189.136,187.889,189.026,294188.30063612,0
+VBK.US,D,20191125,000000,189.833,192.385,189.833,192.226,207551.27013584,0
+VBK.US,D,20191126,000000,192.375,193.741,192.295,193.392,182028.95458881,0
+VBK.US,D,20191127,000000,193.97,194.788,193.661,194.788,146209.83283232,0
+VBK.US,D,20191129,000000,194.408,194.628,193.322,193.382,76380.352140426,0
+VBK.US,D,20191202,000000,193.87,193.87,190.521,190.88,208521.36090012,0
+VBK.US,D,20191203,000000,188.956,190.86,188.278,190.701,174142.82894456,0
+VBK.US,D,20191204,000000,191.578,192.495,191.468,191.996,154798.19584471,0
+VBK.US,D,20191205,000000,192.495,192.734,191.398,191.936,202805.14872344,0
+VBK.US,D,20191206,000000,193.611,194.06,192.734,193.352,181861.4208167,0
+VBK.US,D,20191209,000000,193.352,193.362,192.096,192.096,153767.91330601,0
+VBK.US,D,20191210,000000,192.086,192.595,191.368,191.638,132067.77543416,0
+VBK.US,D,20191211,000000,192.086,192.086,191.019,191.528,109651.3554468,0
+VBK.US,D,20191212,000000,191.748,193.491,191.069,192.435,155737.18752553,0
+VBK.US,D,20191213,000000,192.744,193.751,191.618,192.545,179741.66716114,0
+VBK.US,D,20191216,000000,194.11,194.698,193.203,193.761,132158.06309578,0
+VBK.US,D,20191217,000000,194.14,194.14,193.183,194.12,132168.09505818,0
+VBK.US,D,20191218,000000,194.338,194.548,193.551,194.15,167091.36257217,0
+VBK.US,D,20191219,000000,194.398,195.306,194.15,195.246,110404.75582319,0
+VBK.US,D,20191220,000000,195.913,196.512,195.575,196.392,226320.06859382,0
+VBK.US,D,20191223,000000,196.841,197.05,195.993,196.741,123823.50873217,0
+VBK.US,D,20191224,000000,197.12,197.12,196.472,196.93,51868.255207277,0
+VBK.US,D,20191226,000000,197.23,197.508,196.98,197.38,99072.651093845,0
+VBK.US,D,20191227,000000,197.778,197.778,196.113,196.582,141326.273535,0
+VBK.US,D,20191230,000000,196.9,196.9,194.748,195.715,116502.18257116,0
+VBK.US,D,20191231,000000,195.465,196.681,195.106,196.283,109621.25955959,0
+VBK.US,D,20200102,000000,197.528,197.538,195.336,197.3,235682.89910365,0
+VBK.US,D,20200103,000000,195.156,197.19,195.086,196.661,169891.28327858,0
+VBK.US,D,20200106,000000,195.505,197.678,195.186,197.678,179017.35947572,0
+VBK.US,D,20200107,000000,197.16,197.927,196.432,197.399,139436.25181846,0
+VBK.US,D,20200108,000000,197.37,198.974,196.721,198.097,159469.0775391,0
+VBK.US,D,20200109,000000,199.044,199.812,198.665,199.333,173147.65827428,0
+VBK.US,D,20200110,000000,199.532,199.652,198.415,198.705,133977.86107551,0
+VBK.US,D,20200113,000000,198.924,200.3,198.346,200.24,122701.93533561,0
+VBK.US,D,20200114,000000,199.911,201.845,199.462,201.047,726295.01717926,0
+VBK.US,D,20200115,000000,200.679,202.682,199.98,201.615,126040.57242301,0
+VBK.US,D,20200116,000000,202.962,203.998,202.632,203.839,157996.38545848,0
+VBK.US,D,20200117,000000,204.686,204.765,203.021,203.33,119007.16358294,0
+VBK.US,D,20200121,000000,202.852,203.519,202.403,202.792,143608.54498147,0
+VBK.US,D,20200122,000000,203.589,204.606,202.493,202.682,145467.46761456,0
+VBK.US,D,20200123,000000,202.453,202.842,200.997,202.403,133397.01045243,0
+VBK.US,D,20200124,000000,203.091,203.111,199.163,200.4,147315.35508902,0
+VBK.US,D,20200127,000000,197.16,198.875,196.083,197.927,253131.49130952,0
+VBK.US,D,20200128,000000,199.123,200.619,198.715,200.24,135631.12847936,0
+VBK.US,D,20200129,000000,200.698,200.928,199.562,199.562,93618.273135854,0
+VBK.US,D,20200130,000000,198.495,199.852,197.17,199.423,169122.83495858,0
+VBK.US,D,20200131,000000,198.695,198.994,195.086,195.655,194242.8688133,0
+VBK.US,D,20200203,000000,196.721,198.067,196.721,197.688,157847.91241493,0
+VBK.US,D,20200204,000000,199.832,202.054,199.692,201.476,172274.87754531,0
+VBK.US,D,20200205,000000,203.519,203.559,201.645,202.483,209422.23112382,0
+VBK.US,D,20200206,000000,203.13,203.16,202.204,202.343,115680.56485043,0
+VBK.US,D,20200207,000000,201.705,201.705,200.13,200.569,125293.19122407,0
+VBK.US,D,20200210,000000,200.13,202.304,200.13,202.304,113494.60024302,0
+VBK.US,D,20200211,000000,203.3,204.457,202.612,203.18,90315.751113103,0
+VBK.US,D,20200212,000000,204.387,205.104,203.3,204.935,112367.00766903,0
+VBK.US,D,20200213,000000,204.067,206.36,204.067,205.882,84166.158160651,0
+VBK.US,D,20200214,000000,206.062,206.49,205.424,206.151,93161.818846562,0
+VBK.US,D,20200218,000000,205.732,206.191,204.765,206.042,147167.88524171,0
+VBK.US,D,20200219,000000,206.729,208.045,206.729,207.347,156394.28106287,0
+VBK.US,D,20200220,000000,207.108,208.554,204.785,207.716,187715.07087829,0
+VBK.US,D,20200221,000000,206.799,206.799,204.227,204.805,127935.61012076,0
+VBK.US,D,20200224,000000,198.147,199.782,196.582,198.665,294220.4029158,0
+VBK.US,D,20200225,000000,199.452,199.452,191.688,192.066,683548.82538416,0
+VBK.US,D,20200226,000000,192.863,195.146,189.524,190.381,238933.25492191,0
+VBK.US,D,20200227,000000,186.284,190.251,182.766,183.424,433919.4921492,0
+VBK.US,D,20200228,000000,177.982,182.567,176.685,182.447,548617.92788046,0
+VBK.US,D,20200302,000000,183.094,186.843,179.636,186.693,416901.27113038,0
+VBK.US,D,20200303,000000,187.391,190.073,180.494,182.676,267164.20031749,0
+VBK.US,D,20200304,000000,185.996,188.478,184.121,188.378,277657.63299004,0
+VBK.US,D,20200305,000000,184.361,186.204,181.33,183.085,251857.43208446,0
+VBK.US,D,20200306,000000,178.011,180.722,174.96,178.998,290143.41339562,0
+VBK.US,D,20200309,000000,167.026,169.229,162.361,162.989,499415.16508341,0
+VBK.US,D,20200310,000000,168.611,169.18,160.517,169.14,486105.76056461,0
+VBK.US,D,20200311,000000,164.813,166.209,156.869,158.742,671255.65865671,0
+VBK.US,D,20200312,000000,147.468,152.034,142.624,142.624,1011683.2803963,0
+VBK.US,D,20200313,000000,151.077,153.669,140.491,152.582,686365.80042666,0
+VBK.US,D,20200316,000000,137.531,142.026,130.702,131.529,754118.66490133,0
+VBK.US,D,20200317,000000,133.792,140.571,128.519,137.949,841483.01267575,0
+VBK.US,D,20200318,000000,130.512,134.679,121.95,127.313,566880.11223714,0
+VBK.US,D,20200319,000000,125.858,135.427,123.027,133.094,751271.59397162,0
+VBK.US,D,20200320,000000,134.729,139.156,129.267,129.655,964555.127424,0
+VBK.US,D,20200323,000000,129.117,130.592,123.286,127.991,924369.0924339,0
+VBK.US,D,20200324,000000,134.431,140.481,134.431,140.481,658713.69926167,0
+VBK.US,D,20200325,000000,141.408,148.625,138.676,143.163,561866.13742859,0
+VBK.US,D,20200326,000000,144.368,151.735,144.368,151.157,636961.39518532,0
+VBK.US,D,20200327,000000,146.093,150.25,144.478,146.781,449918.46578797,0
+VBK.US,D,20200330,000000,147.428,150.409,145.096,150.32,513659.54849807,0
+VBK.US,D,20200331,000000,149.97,151.625,146.562,148.675,367199.91980194,0
+VBK.US,D,20200401,000000,143.302,144.1,138.886,140.123,422953.55404752,0
+VBK.US,D,20200402,000000,139.305,144.05,137.959,141.478,345650.26136611,0
+VBK.US,D,20200403,000000,140.461,142.076,136.444,138.288,356610.18029034,0
+VBK.US,D,20200406,000000,143.561,149.642,143.521,149.043,366303.0623632,0
+VBK.US,D,20200407,000000,154.387,155.473,149.033,149.033,330442.80956085,0
+VBK.US,D,20200408,000000,150.947,156.979,150.11,156.081,1109166.8686457,0
+VBK.US,D,20200409,000000,159.251,162.749,158.184,160.397,426217.95461315,0
+VBK.US,D,20200413,000000,159.599,159.829,154.945,157.247,539301.24439768,0
+VBK.US,D,20200414,000000,160.786,163.188,160.298,162.092,886271.7120159,0
+VBK.US,D,20200415,000000,158.065,158.812,156.091,157.566,271699.65051946,0
+VBK.US,D,20200416,000000,158.025,158.832,155.562,157.975,251957.75170848,0
+VBK.US,D,20200417,000000,162.809,164.026,161.534,163.567,293075.75600573,0
+VBK.US,D,20200420,000000,160.676,165.451,160.437,162.889,337305.6750401,0
+VBK.US,D,20200421,000000,159.729,160.796,156.271,157.626,316481.32748594,0
+VBK.US,D,20200422,000000,160.626,162.71,159.52,161.046,217578.21655668,0
+VBK.US,D,20200423,000000,161.982,165.013,161.982,162.551,204770.41015799,0
+VBK.US,D,20200424,000000,163.637,165.95,162.331,165.231,175269.41832231,0
+VBK.US,D,20200427,000000,166.728,171.422,166.728,170.525,367404.57183494,0
+VBK.US,D,20200428,000000,174.153,174.502,169.358,170.675,219028.83832002,0
+VBK.US,D,20200429,000000,174.95,178.559,173.645,177.702,347839.23556224,0
+VBK.US,D,20200430,000000,175.37,175.878,173.147,173.147,261990.71730676,0
+VBK.US,D,20200501,000000,169.328,169.947,165.701,167.435,251886.52477543,0
+VBK.US,D,20200504,000000,165.81,169.239,164.544,168.98,205741.50411851,0
+VBK.US,D,20200505,000000,171.472,174.093,171.313,172.05,500767.4736152,0
+VBK.US,D,20200506,000000,173.097,174.97,171.94,173.535,224296.62177733,0
+VBK.US,D,20200507,000000,175.758,177.682,175.22,176.417,324348.39240162,0
+VBK.US,D,20200508,000000,178.799,181.201,177.722,180.822,227466.72189638,0
+VBK.US,D,20200511,000000,179.127,183.514,178.958,182.417,777374.76014174,0
+VBK.US,D,20200512,000000,183.085,183.832,177.124,177.194,249665.44829962,0
+VBK.US,D,20200513,000000,176.456,176.905,169.578,172.22,299867.39455191,0
+VBK.US,D,20200514,000000,169.488,173.386,166.886,173.286,307862.86858634,0
+VBK.US,D,20200515,000000,172.13,176.437,171.442,175.957,175225.27768774,0
+VBK.US,D,20200518,000000,181.599,184.421,181.151,183.114,236957.96152495,0
+VBK.US,D,20200519,000000,182.666,185.019,181.599,181.669,208500.29377908,0
+VBK.US,D,20200520,000000,184.471,186.194,183.274,185.228,386226.53969365,0
+VBK.US,D,20200521,000000,185.318,186.324,182.876,185.099,389660.48042387,0
+VBK.US,D,20200522,000000,185.607,186.524,184.341,186.454,460352.70988234,0
+VBK.US,D,20200526,000000,191.797,191.916,188.518,188.826,236752.30629571,0
+VBK.US,D,20200527,000000,191.169,191.428,184.521,191.278,211157.76061937,0
+VBK.US,D,20200528,000000,192.565,193.641,189.225,190.053,297411.57015589,0
+VBK.US,D,20200529,000000,188.906,192.106,188.498,191.906,212665.5645684,0
+VBK.US,D,20200601,000000,192.295,194.987,191.498,193.89,252774.353448,0
+VBK.US,D,20200602,000000,194.887,195.465,192.226,195.465,170046.77869581,0
+VBK.US,D,20200603,000000,197.15,198.805,196.542,197.967,293412.82994243,0
+VBK.US,D,20200604,000000,196.92,197.738,194.14,195.715,291659.24291456,0
+VBK.US,D,20200605,000000,200.519,202.204,199.323,200.01,290547.70148042,0
+VBK.US,D,20200608,000000,202.254,202.992,200.728,202.932,605936.54826076,0
+VBK.US,D,20200609,000000,200.788,201.645,199.223,199.882,285357.1641336,0
+VBK.US,D,20200610,000000,200.25,200.569,196.89,198.217,250665.6349511,0
+VBK.US,D,20200611,000000,192.066,193.153,185.966,186.394,314620.39846035,0
+VBK.US,D,20200612,000000,191.638,193.063,184.859,189.404,249967.41036791,0
+VBK.US,D,20200615,000000,185.318,194.738,184.699,193.92,186066.81945563,0
+VBK.US,D,20200616,000000,199.752,199.842,193.731,197.518,240369.83193788,0
+VBK.US,D,20200617,000000,198.047,198.665,195.755,196.382,226560.83569147,0
+VBK.US,D,20200618,000000,195.086,197.708,195.086,196.642,183071.27548238,0
+VBK.US,D,20200619,000000,199.373,199.373,195.336,196.602,126694.65637163,0
+VBK.US,D,20200622,000000,196.203,198.735,195.017,198.505,166830.53154971,0
+VBK.US,D,20200623,000000,200.38,200.977,198.915,199.044,129379.20951041,0
+VBK.US,D,20200624,000000,197.28,198.376,191.039,193.651,189844.85649624,0
+VBK.US,D,20200625,000000,192.833,196.073,190.89,195.943,138691.88020823,0
+VBK.US,D,20200626,000000,195.066,196.013,191.956,192.216,175363.71876889,0
+VBK.US,D,20200629,000000,193.691,195.086,190.571,194.558,131494.950381,0
+VBK.US,D,20200630,000000,194.328,198.107,194.328,197.598,179850.01235509,0
+VBK.US,D,20200701,000000,198.057,199.842,197.598,198.805,136883.11738714,0
+VBK.US,D,20200702,000000,201.467,202.004,199.203,199.512,168867.01991733,0
+VBK.US,D,20200706,000000,202.942,203.21,200.878,201.307,325498.05529289,0
+VBK.US,D,20200707,000000,200.14,202.722,199.054,199.243,242065.23358383,0
+VBK.US,D,20200708,000000,199.901,201.895,198.984,201.895,209366.05213437,0
+VBK.US,D,20200709,000000,202.294,202.522,197.868,201.397,169737.79425382,0
+VBK.US,D,20200710,000000,201.227,201.675,199.602,201.147,118583.81476957,0
+VBK.US,D,20200713,000000,202.652,203.938,195.825,195.825,821361.90568598,0
+VBK.US,D,20200714,000000,195.635,198.905,192.883,198.865,171878.61503043,0
+VBK.US,D,20200715,000000,202.164,204.397,201.097,203.849,166706.13521593,0
+VBK.US,D,20200716,000000,202.502,202.862,201.217,202.552,136008.33026568,0
+VBK.US,D,20200717,000000,203.051,205.094,202.373,204.537,165844.38964559,0
+VBK.US,D,20200720,000000,204.327,207.069,204.327,206.719,184306.21005407,0
+VBK.US,D,20200721,000000,208.304,208.713,206.022,206.54,170229.36041153,0
+VBK.US,D,20200722,000000,206.231,208.274,206.131,207.507,229734.94859548,0
+VBK.US,D,20200723,000000,207.776,210.756,204.945,206.5,175001.56492618,0
+VBK.US,D,20200724,000000,205.224,205.592,202.453,204.247,145864.73332569,0
+VBK.US,D,20200727,000000,204.785,207.327,204.277,207.197,134305.90624605,0
+VBK.US,D,20200728,000000,206.819,207.347,204.626,204.825,134501.5295129,0
+VBK.US,D,20200729,000000,205.752,209.181,205.662,208.782,105142.99154332,0
+VBK.US,D,20200730,000000,206.291,210.378,206.171,209.769,120406.62233803,0
+VBK.US,D,20200731,000000,210.218,210.218,205.792,209.161,130266.03498675,0
+VBK.US,D,20200803,000000,210.437,212.949,209.889,212.401,266297.43876596,0
+VBK.US,D,20200804,000000,212.281,213.448,211.514,213.448,124395.33058907,0
+VBK.US,D,20200805,000000,214.434,215.711,213.528,215.431,150859.64740566,0
+VBK.US,D,20200806,000000,215.561,216.159,213.756,214.744,204189.55953492,0
+VBK.US,D,20200807,000000,214.415,215.741,212.341,213.986,108083.35972336,0
+VBK.US,D,20200810,000000,214.335,214.744,211.853,212.551,146850.87522981,0
+VBK.US,D,20200811,000000,213.806,214.016,210.168,210.547,325903.34657393,0
+VBK.US,D,20200812,000000,212.671,213.268,211.674,212.631,567631.50622105,0
+VBK.US,D,20200813,000000,212.471,215.193,212.261,213.836,111865.40954893,0
+VBK.US,D,20200814,000000,213.248,214.226,212.162,212.571,181286.58937106,0
+VBK.US,D,20200817,000000,213.508,215.301,213.508,214.963,149292.65487847,0
+VBK.US,D,20200818,000000,215.242,215.242,212.859,214.494,142117.79536853,0
+VBK.US,D,20200819,000000,214.843,215.611,213.538,213.906,112353.96611791,0
+VBK.US,D,20200820,000000,212.281,214.544,211.983,213.836,158749.78583487,0
+VBK.US,D,20200821,000000,213.209,213.458,212.082,212.849,154301.61370581,0
+VBK.US,D,20200824,000000,214.355,214.464,212.501,213.498,124122.46121174,0
+VBK.US,D,20200825,000000,213.846,214.654,212.889,214.434,138574.50624813,0
+VBK.US,D,20200826,000000,214.754,215.83,214.315,215.341,184178.80413156,0
+VBK.US,D,20200827,000000,215.701,216.229,213.936,215.361,198553.60305745,0
+VBK.US,D,20200828,000000,216.298,216.798,215.711,216.548,116530.27206588,0
+VBK.US,D,20200831,000000,216.768,217.176,215.551,216.328,138336.7487392,0
+VBK.US,D,20200901,000000,216.328,219.03,216.328,218.94,262343.84238332,0
+VBK.US,D,20200902,000000,220.186,221.233,217.256,220.983,159651.65925482,0
+VBK.US,D,20200903,000000,219.339,219.339,210.268,211.554,283511.28305163,0
+VBK.US,D,20200904,000000,212.192,212.849,202.274,208.324,355021.11744586,0
+VBK.US,D,20200908,000000,204.905,207.507,202.732,204.387,167875.862032,0
+VBK.US,D,20200909,000000,206.869,208.872,206.081,207.995,206168.86571684,0
+VBK.US,D,20200910,000000,209.759,210.876,205.294,205.324,188058.16399244,0
+VBK.US,D,20200911,000000,206.779,206.859,202.443,204.107,130846.88560983,0
+VBK.US,D,20200914,000000,207.297,210.437,207.207,210.149,231727.29632853,0
+VBK.US,D,20200915,000000,211.903,212.701,211.284,212.112,166368.05808298,0
+VBK.US,D,20200916,000000,212.859,214.843,212.012,212.371,196541.19139961,0
+VBK.US,D,20200917,000000,209.082,211.056,208.134,210.946,260949.39960943,0
+VBK.US,D,20200918,000000,211.863,212.591,207.227,209.879,162877.93836331,0
+VBK.US,D,20200921,000000,206.032,207.606,203.559,207.577,196485.01241015,0
+VBK.US,D,20200922,000000,208.344,210.397,206.321,210.308,149442.13111826,0
+VBK.US,D,20200923,000000,210.358,211.126,205.632,205.732,325342.55987565,0
+VBK.US,D,20200924,000000,204.815,206.969,202.323,204.537,256362.78639922,0
+VBK.US,D,20200925,000000,204.097,209.311,204.097,208.733,214508.43606166,0
+VBK.US,D,20200928,000000,211.214,213.089,211.036,212.531,250619.48792405,0
+VBK.US,D,20200929,000000,212.591,214.245,212.002,212.571,139117.23541407,0
+VBK.US,D,20200930,000000,213.059,215.203,211.534,213.089,124881.88076558,0
+VBK.US,D,20201001,000000,214.773,216.678,213.876,216.428,166728.20553321,0
+VBK.US,D,20201002,000000,212.331,216.219,211.204,215.291,242284.93356043,0
+VBK.US,D,20201005,000000,217.216,220.495,217.216,220.435,138561.464697,0
+VBK.US,D,20201006,000000,221.701,224.333,219.468,220.146,193288.82918886,0
+VBK.US,D,20201007,000000,222.608,225.2,222.459,224.822,191417.86820088,0
+VBK.US,D,20201008,000000,226.665,226.915,225.519,226.447,181284.58297858,0
+VBK.US,D,20201009,000000,228.141,229.347,227.932,228.929,157374.40378955,0
+VBK.US,D,20201012,000000,230.662,230.752,229.367,230.154,211127.66473217,0
+VBK.US,D,20201013,000000,229.357,231.032,229.317,230.144,193077.15478217,0
+VBK.US,D,20201014,000000,230.962,231.979,228.25,228.879,142566.2240879,0
+VBK.US,D,20201015,000000,226.147,229.676,224.064,229.077,176805.31176607,0
+VBK.US,D,20201016,000000,230.025,230.632,228.39,228.39,127427.99282322,0
+VBK.US,D,20201019,000000,229.795,230.682,225.729,226.037,157435.5987602,0
+VBK.US,D,20201020,000000,227.344,228.31,225.808,226.057,189764.60079702,0
+VBK.US,D,20201021,000000,226.227,227.393,223.575,223.695,128350.9333642,0
+VBK.US,D,20201022,000000,224.383,226.805,223.087,226.526,135917.03940782,0
+VBK.US,D,20201023,000000,227.453,227.972,225.619,227.802,89435.948010443,0
+VBK.US,D,20201026,000000,225.679,226.605,220.963,223.655,209425.24071254,0
+VBK.US,D,20201027,000000,223.954,225.05,222.598,222.918,130934.16368273,0
+VBK.US,D,20201028,000000,219.03,219.368,216.368,216.768,313815.83507571,0
+VBK.US,D,20201029,000000,216.768,219.408,215.591,218.283,130334.25233109,0
+VBK.US,D,20201030,000000,217.475,218.053,212.76,214.903,224678.83954485,0
+VBK.US,D,20201102,000000,216.996,218.402,213.866,216.738,281371.46547127,0
+VBK.US,D,20201103,000000,219.448,223.077,219,222.27,183659.14847914,0
+VBK.US,D,20201104,000000,223.147,230.214,223.147,227.982,155431.21267228,0
+VBK.US,D,20201105,000000,231.281,234.251,230.892,233.753,189249.9611258,0
+VBK.US,D,20201106,000000,234.002,234.611,232.377,233.384,234966.61698814,0
+VBK.US,D,20201109,000000,245.615,245.615,233.055,233.334,343642.86568946,0
+VBK.US,D,20201110,000000,233.234,233.364,228.729,232.796,214998.99902312,0
+VBK.US,D,20201111,000000,234.501,235.796,233.892,235.657,127639.6672299,0
+VBK.US,D,20201112,000000,235.129,236.106,231.829,233.244,159239.34560009,0
+VBK.US,D,20201113,000000,235.308,236.783,234.899,236.474,192050.88502845,0
+VBK.US,D,20201116,000000,238.966,238.966,236.813,238.448,232211.84011254,0
+VBK.US,D,20201117,000000,237.521,240.143,235.796,239.714,230811.37816121,0
+VBK.US,D,20201118,000000,240.491,240.531,236.963,237.003,212220.14543775,0
+VBK.US,D,20201119,000000,237.162,240.421,236.853,239.993,231337.05299108,0
+VBK.US,D,20201120,000000,239.873,241.538,238.806,240.741,141983.36707234,0
+VBK.US,D,20201123,000000,242.166,243.97,240.671,243.003,253858.80858367,0
+VBK.US,D,20201124,000000,245.475,245.475,243.163,243.571,243616.17497119,0
+VBK.US,D,20201125,000000,243.343,244.319,242.335,243.771,210622.05382711,0
+VBK.US,D,20201127,000000,244.428,246.682,244.428,246.682,76190.748051028,0
+VBK.US,D,20201130,000000,246.97,247.848,242.216,245.445,216663.30158562,0
+VBK.US,D,20201201,000000,247.688,247.688,245.037,246.532,428929.59405042,0
+VBK.US,D,20201202,000000,245.256,245.316,243.233,245.276,165626.69606147,0
+VBK.US,D,20201203,000000,245.505,248.446,245.505,246.811,224120.05923905,0
+VBK.US,D,20201204,000000,247.728,250.739,247.728,250.689,165134.12670753,0
+VBK.US,D,20201207,000000,250.689,251.825,250.43,251.167,173416.51486665,0
+VBK.US,D,20201208,000000,250.838,254.726,250.838,254.447,178207.78010987,0
+VBK.US,D,20201209,000000,255.424,255.632,249.313,251.157,278859.46208579,0
+VBK.US,D,20201210,000000,249.792,254.357,249.323,254.008,168463.73502876,0
+VBK.US,D,20201211,000000,253.032,255.732,251.467,254.167,159909.48068855,0
+VBK.US,D,20201214,000000,256.46,258.843,255.424,255.424,217522.03756724,0
+VBK.US,D,20201215,000000,257.208,259.889,256.331,259.889,211989.41030251,0
+VBK.US,D,20201216,000000,260.448,260.448,258.155,259.929,210369.24837457,0
+VBK.US,D,20201217,000000,260.886,263.956,260.826,263.747,208192.31253334,0
+VBK.US,D,20201218,000000,264.903,266.179,263.558,265.193,217804.93890697,0
+VBK.US,D,20201221,000000,262.451,266.189,260.587,266.02,274271.84567934,0
+VBK.US,D,20201222,000000,267.056,270.306,266.558,269.947,209549.63704633,0
+VBK.US,D,20201223,000000,271.353,271.841,269.1,269.728,196726.78270404,0
+VBK.US,D,20201224,000000,271.163,271.253,268.831,270.077,111090.94205149,0
+VBK.US,D,20201228,000000,272.539,272.539,267.176,267.176,260540.09554343,0
+VBK.US,D,20201229,000000,268.392,268.861,261.873,263.548,270592.12187027,0
+VBK.US,D,20201230,000000,264.485,267.635,264.485,266.119,173438.58518394,0
+VBK.US,D,20201231,000000,266.1,266.249,263.219,265.85,227524.90727831,0
+VBK.US,D,20210104,000000,267.306,267.306,257.756,260.986,467613.84426894,0
+VBK.US,D,20210105,000000,260.617,264.674,260.617,264.236,199812.61433891,0
+VBK.US,D,20210106,000000,264.893,271.542,264.614,269,310699.90755364,0
+VBK.US,D,20210107,000000,271.762,276.665,271.253,276.507,312296.99596804,0
+VBK.US,D,20210108,000000,277.563,280.464,274.373,277.513,315588.48283215,0
+VBK.US,D,20210111,000000,274.972,278.889,273.795,277.782,250574.34409324,0
+VBK.US,D,20210112,000000,278.879,281.161,278.31,281.062,710941.09872294,0
+VBK.US,D,20210113,000000,281.52,282.089,278.799,279.925,195145.74542948,0
+VBK.US,D,20210114,000000,281.361,284.281,281.361,283.056,175781.04840482,0
+VBK.US,D,20210115,000000,281.869,282.617,277.035,279.437,285818.6344041,0
+VBK.US,D,20210119,000000,282.447,283.962,281.659,283.703,272666.73169502,0
+VBK.US,D,20210120,000000,285.547,287.701,284.401,285.876,292340.41316166,0
+VBK.US,D,20210121,000000,286.674,287.431,283.962,284.641,289426.12808386,0
+VBK.US,D,20210122,000000,283.075,286.714,282.876,286.324,189255.98030324,0
+VBK.US,D,20210125,000000,287.122,289.485,281.441,285.169,285786.5321244,0
+VBK.US,D,20210126,000000,287.311,287.311,281.829,281.979,196277.35078843,0
+VBK.US,D,20210127,000000,276.985,279.557,272.598,273.565,309492.05928043,0
+VBK.US,D,20210128,000000,275.709,278.53,274.433,276.566,186038.7299609,0
+VBK.US,D,20210129,000000,276.077,277.074,269.927,271.622,304577.40089967,0
+VBK.US,D,20210201,000000,274.313,278.609,272.31,277.812,222562.09547802,0
+VBK.US,D,20210202,000000,281.211,283.733,280.594,283.294,232574.99715149,0
+VBK.US,D,20210203,000000,284.152,284.451,280.882,283.056,192736.06806051,0
+VBK.US,D,20210204,000000,284.192,287.771,283.694,287.471,221920.04988428,0
+VBK.US,D,20210205,000000,289.853,291.279,288.558,291.02,204864.71060458,0
+VBK.US,D,20210208,000000,293.452,296.093,293.253,295.815,265406.60050466,0
+VBK.US,D,20210209,000000,295.994,298.675,295.545,297.599,251752.09647924,0
+VBK.US,D,20210210,000000,299.562,300.43,293.771,296.093,319161.86783976,0
+VBK.US,D,20210211,000000,297.998,299.423,294.698,297.868,309761.91906905,0
+VBK.US,D,20210212,000000,297.918,300.06,296.652,299.992,199046.17241139,0
+VBK.US,D,20210216,000000,302.124,302.862,295.246,296.472,241890.67743803,0
+VBK.US,D,20210217,000000,294.22,294.22,289.654,293.791,211369.43502606,0
+VBK.US,D,20210218,000000,290.791,291.249,287.063,289.574,214286.72969257,0
+VBK.US,D,20210219,000000,292.166,296.143,292.006,294.18,154065.86258936,0
+VBK.US,D,20210222,000000,292.076,292.116,286.863,287.441,273956.84205992,0
+VBK.US,D,20210223,000000,283.274,285.846,274.493,284.729,420566.95019208,0
+VBK.US,D,20210224,000000,285.248,290.491,282.786,290.003,238085.55409893,0
+VBK.US,D,20210225,000000,288.398,289.365,277.214,278.46,354599.77502497,0
+VBK.US,D,20210226,000000,280.474,283.274,274.902,279.766,456322.87058543,0
+VBK.US,D,20210301,000000,285.557,289.256,285.099,288.438,306010.96832693,0
+VBK.US,D,20210302,000000,288.787,288.936,282.029,282.119,216820.80339533,0
+VBK.US,D,20210303,000000,282.936,282.936,274.024,274.114,334678.304087,0
+VBK.US,D,20210304,000000,273.685,274.982,260.119,264.664,657764.67561843,0
+VBK.US,D,20210305,000000,267.615,268.033,253.49,267.774,483717.15031669,0
+VBK.US,D,20210308,000000,268.711,271.692,263.209,263.468,341313.44401971,0
+VBK.US,D,20210309,000000,269.09,272.898,268.861,271.173,255683.6225446,0
+VBK.US,D,20210310,000000,274.662,277.114,271.99,272.728,280543.8285731,0
+VBK.US,D,20210311,000000,276.715,281.56,276.635,280.912,246755.17600678,0
+VBK.US,D,20210312,000000,279.477,281.6,277.324,281.201,180293.42509326,0
+VBK.US,D,20210315,000000,282.079,285.229,281.251,285.229,207038.6368571,0
+VBK.US,D,20210316,000000,286.156,286.156,278.969,281.231,260990.53065528,0
+VBK.US,D,20210317,000000,279.327,283.324,276.397,281.959,175535.26532596,0
+VBK.US,D,20210318,000000,280.005,280.005,272.03,272.608,172997.17883825,0
+VBK.US,D,20210319,000000,273.137,277.005,270.993,275.32,114022.28146537,0
+VBK.US,D,20210322,000000,276.805,278.47,274.582,276.635,159916.50306223,0
+VBK.US,D,20210323,000000,275.11,275.799,268.561,269.818,293205.16832071,0
+VBK.US,D,20210324,000000,272.31,273.127,263.189,263.189,368131.88910909,0
+VBK.US,D,20210325,000000,260.438,267.326,258.055,266.688,341612.39649929,0
+VBK.US,D,20210326,000000,268.402,271.013,265.213,270.954,230627.79324926,0
+VBK.US,D,20210329,000000,269.34,271.413,264.495,265.103,250797.05365857,0
+VBK.US,D,20210330,000000,264.883,268.651,262.899,268.023,225105.19794693,0
+VBK.US,D,20210331,000000,269.818,274.662,269.818,272.987,200077.45814632,0
+VBK.US,D,20210401,000000,275.739,278.49,275.42,277.752,223610.43554903,0
+VBK.US,D,20210405,000000,280.692,280.692,277.314,279.088,344337.07748769,0
+VBK.US,D,20210406,000000,279.696,281.929,278.39,280.095,324957.33251942,0
+VBK.US,D,20210407,000000,279.955,279.955,275.26,275.679,207939.5070808,0
+VBK.US,D,20210408,000000,277.892,279.267,276.317,278.999,202357.7232003,0
+VBK.US,D,20210409,000000,278.889,279.447,276.576,279.447,165516.34447505,0
+VBK.US,D,20210412,000000,278.949,279.187,275.828,278.4,177687.12126121,0
+VBK.US,D,20210413,000000,279.227,281.022,277.523,280.444,169271.30800213,0
+VBK.US,D,20210414,000000,281.092,284.621,279.935,280.692,238770.737131,0
+VBK.US,D,20210415,000000,283.135,283.484,281.351,283.384,185384.6460123,0
+VBK.US,D,20210416,000000,284.052,284.551,281.719,283.684,173841.8700725,0
+VBK.US,D,20210419,000000,282.527,283.105,277.602,279.397,194893.94317319,0
+VBK.US,D,20210420,000000,278.669,280.294,273.416,275.878,326386.88716171,0
+VBK.US,D,20210421,000000,275.49,281.57,274.243,281.57,167213.75251347,0
+VBK.US,D,20210422,000000,282.188,285.557,280.184,281.61,206107.67074619,0
+VBK.US,D,20210423,000000,282.976,286.704,282.677,285.976,161241.72529554,0
+VBK.US,D,20210426,000000,287.989,290.551,286.943,290.293,145155.47358386,0
+VBK.US,D,20210427,000000,290.701,291.179,288.648,289.614,128909.71366999,0
+VBK.US,D,20210428,000000,289.146,290.163,287.641,289.246,176308.72962717,0
+VBK.US,D,20210429,000000,290.92,290.92,284.032,286.953,181720.97334307,0
+VBK.US,D,20210430,000000,284.401,286.544,282.188,282.916,188779.46208914,0
+VBK.US,D,20210503,000000,285.527,285.527,280.972,281.201,173851.90203491,0
+VBK.US,D,20210504,000000,279.257,279.257,273.207,275.828,392610.88056631,0
+VBK.US,D,20210505,000000,277.523,277.523,272.987,273.765,89066.771794048,0
+VBK.US,D,20210506,000000,274.064,274.064,268.173,271.702,323016.14779463,0
+VBK.US,D,20210507,000000,272.758,277.074,272.489,275.23,240557.4296348,0
+VBK.US,D,20210510,000000,274.493,274.493,267.794,267.963,210357.2100197,0
+VBK.US,D,20210511,000000,261.963,269.19,260.418,267.485,339038.19494692,0
+VBK.US,D,20210512,000000,264.634,266.11,258.803,259.092,280244.87609352,0
+VBK.US,D,20210513,000000,260.378,264.206,256.759,260.467,259498.7778461,0
+VBK.US,D,20210514,000000,263.239,267.973,262.401,267.445,180996.66565763,0
+VBK.US,D,20210517,000000,265.791,266.708,263.428,265.641,177547.67698382,0
+VBK.US,D,20210518,000000,266.548,269.488,265.631,265.741,125793.78614792,0
+VBK.US,D,20210519,000000,261.354,264.634,260.039,264.504,164155.00717709,0
+VBK.US,D,20210520,000000,265.113,269.29,265.113,268.751,169766.88694479,0
+VBK.US,D,20210521,000000,271.353,271.452,268.412,268.571,134144.39165139,0
+VBK.US,D,20210524,000000,270.176,272.17,269.628,270.895,159892.42635246,0
+VBK.US,D,20210525,000000,272.26,273.237,270.206,270.465,130492.75733704,0
+VBK.US,D,20210526,000000,271.413,273.665,271.193,273.377,123868.65256297,0
+VBK.US,D,20210527,000000,274.313,275.51,272.22,274.822,127244.40791126,0
+VBK.US,D,20210528,000000,276.347,277.284,275.02,275.35,90716.026412944,0
+VBK.US,D,20210601,000000,276.367,276.566,273.207,275.45,126220.14455001,0
+VBK.US,D,20210602,000000,275.589,275.589,273.525,274.792,158889.23011226,0
+VBK.US,D,20210603,000000,273.287,273.815,270.236,271.791,153973.56853526,0
+VBK.US,D,20210604,000000,273.705,274.872,273.705,274.792,98536.944301575,0
+VBK.US,D,20210607,000000,274.463,277.812,274.353,277.184,113756.43446172,0
+VBK.US,D,20210608,000000,278.31,280.942,276.715,280.434,132857.2908752,0
+VBK.US,D,20210609,000000,281.699,281.909,278.979,279.307,114385.43850432,0
+VBK.US,D,20210610,000000,279.557,281.401,278.31,280.932,104355.48249476,0
+VBK.US,D,20210611,000000,281.51,282.966,280.932,282.836,91796.468763644,0
+VBK.US,D,20210614,000000,283.264,284.381,282.746,283.634,101750.18185895,0
+VBK.US,D,20210615,000000,283.424,283.424,280.055,280.852,141477.75616727,0
+VBK.US,D,20210616,000000,280.942,281.959,277.822,280.524,118004.97053898,0
+VBK.US,D,20210617,000000,279.756,281.939,278.141,281.132,150894.75927407,0
+VBK.US,D,20210618,000000,278.999,280.524,277.045,277.932,173240.95552462,0
+VBK.US,D,20210621,000000,279.567,283.016,277.374,282.637,140335.11564968,0
+VBK.US,D,20210622,000000,281.949,284.371,281.092,284.321,113629.02853921,0
+VBK.US,D,20210623,000000,284.759,286.304,284.461,285.488,92732.450855754,0
+VBK.US,D,20210624,000000,287.182,287.979,286.554,287.8,92101.440420666,0
+VBK.US,D,20210625,000000,288.548,289.724,287.661,289.266,114789.72658913,0
+VBK.US,D,20210628,000000,290.851,291.249,288.348,290.023,103511.79445675,0
+VBK.US,D,20210629,000000,290.711,291.259,289.216,289.734,87795.722157709,0
+VBK.US,D,20210630,000000,289.465,289.505,287.969,288.338,185441.82819798,0
+VBK.US,D,20210701,000000,289.246,290.123,287.571,289.485,139965.93943328,0
+VBK.US,D,20210702,000000,290.93,290.93,287.939,288.916,138977.79113669,0
+VBK.US,D,20210706,000000,289.335,289.345,285.388,287.701,175434.94570194,0
+VBK.US,D,20210707,000000,288.598,289.286,283.564,285.966,108665.21354268,0
+VBK.US,D,20210708,000000,281.321,284.979,278.599,283.394,121649.58247964,0
+VBK.US,D,20210709,000000,285.627,287.771,284.212,287.521,97995.218331865,0
+VBK.US,D,20210712,000000,287.721,288.099,285.368,286.724,101860.53344538,0
+VBK.US,D,20210713,000000,285.986,285.986,282.617,282.617,165071.92854064,0
+VBK.US,D,20210714,000000,284.471,284.471,277.882,277.962,162478.66625971,0
+VBK.US,D,20210715,000000,277.254,278.59,273.317,276.097,117409.0719723,0
+VBK.US,D,20210716,000000,277.932,277.942,274.074,274.503,115444.81373398,0
+VBK.US,D,20210719,000000,270.366,274.602,268.851,272.28,221958.17134142,0
+VBK.US,D,20210720,000000,273.535,280.752,272.668,279.607,182950.89193356,0
+VBK.US,D,20210721,000000,280.584,283.544,280.244,283.374,107692.11318968,0
+VBK.US,D,20210722,000000,283.424,283.644,280.544,281.759,92435.504768654,0
+VBK.US,D,20210723,000000,283.324,283.733,280.604,283.404,229750.99973532,0
+VBK.US,D,20210726,000000,283.763,284.471,281.759,282.716,142712.69073897,0
+VBK.US,D,20210727,000000,282.039,282.039,276.367,279.786,134197.56105211,0
+VBK.US,D,20210728,000000,280.882,285.009,279.925,283.753,127921.5653734,0
+VBK.US,D,20210729,000000,284.939,287.351,284.401,285.318,178063.31985128,0
+VBK.US,D,20210730,000000,283.624,287.162,283.624,284.501,225837.53120228,0
+VBK.US,D,20210802,000000,286.206,287.053,283.902,284.202,134331.9893483,0
+VBK.US,D,20210803,000000,284.869,284.869,281.221,284.361,98396.496827947,0
+VBK.US,D,20210804,000000,282.926,285.727,282.806,284.072,131944.38229662,0
+VBK.US,D,20210805,000000,284.231,286.734,284.032,286.724,113133.44959655,0
+VBK.US,D,20210806,000000,287.003,287.85,284.441,285.856,117446.19023318,0
+VBK.US,D,20210809,000000,285.448,286.334,284.002,285.358,100340.69114146,0
+VBK.US,D,20210810,000000,285.707,286.186,282.796,282.936,97566.853537298,0
+VBK.US,D,20210811,000000,283.853,283.982,279.865,283.066,127954.67084933,0
+VBK.US,D,20210812,000000,282.976,283.036,281.61,282.876,89670.695930651,0
+VBK.US,D,20210813,000000,283.155,283.155,281.171,281.659,83396.706644414,0
+VBK.US,D,20210816,000000,280.494,280.494,277.692,279.676,99049.57758032,0
+VBK.US,D,20210817,000000,277.394,277.602,274.004,276.566,140167.58187757,0
+VBK.US,D,20210818,000000,276.596,278.171,274.592,274.762,139474.37327559,0
+VBK.US,D,20210819,000000,272.539,274.512,271.752,272.738,149021.79189361,0
+VBK.US,D,20210820,000000,272.928,276.965,272.778,276.805,168180.83368903,0
+VBK.US,D,20210823,000000,278.619,281.5,278.619,281.411,122079.95366669,0
+VBK.US,D,20210824,000000,281.949,284.251,281.829,284.112,106356.85899396,0
+VBK.US,D,20210825,000000,284.421,286.374,283.863,285.418,140095.35174827,0
+VBK.US,D,20210826,000000,285.418,286.354,282.936,283.564,113735.36734067,0
+VBK.US,D,20210827,000000,284.591,290.401,284.591,289.694,149338.80190552,0
+VBK.US,D,20210830,000000,290.781,291.08,288.996,290.641,103191.77485612,0
+VBK.US,D,20210831,000000,290.561,290.641,289.006,290.143,107896.76522268,0
+VBK.US,D,20210901,000000,291.199,293.741,290.303,292.874,139883.67734159,0
+VBK.US,D,20210902,000000,294.33,296.133,293.442,295.685,96912.769588685,0
+VBK.US,D,20210903,000000,295.545,296.153,294.588,295.885,104114.71539711,0
+VBK.US,D,20210907,000000,295.625,295.955,293.173,293.383,163814.92365166,0
+VBK.US,D,20210908,000000,292.715,292.715,289.584,290.96,285660.12939815,0
+VBK.US,D,20210909,000000,290.771,292.983,290.451,290.781,149754.12514896,0
+VBK.US,D,20210910,000000,292.066,292.066,288.179,288.488,111381.86896115,0
+VBK.US,D,20210913,000000,290.093,290.093,285.876,288.209,176157.2469949,0
+VBK.US,D,20210914,000000,289.475,289.684,285.468,286.394,162713.41417992,0
+VBK.US,D,20210915,000000,286.514,288.876,285.039,288.508,107067.12193203,0
+VBK.US,D,20210916,000000,288.348,290.351,287.172,289.425,139919.79240624,0
+VBK.US,D,20210917,000000,289.784,290.371,287.81,289.614,158854.11824385,0
+VBK.US,D,20210920,000000,283.783,285.647,280.702,284.052,218183.14388953,0
+VBK.US,D,20210921,000000,285.647,286.724,283.264,285.468,98799.78171651,0
+VBK.US,D,20210922,000000,286.614,290.351,286.614,288.966,82040.385327658,0
+VBK.US,D,20210923,000000,290.043,293.113,289.843,292.655,175555.32925077,0
+VBK.US,D,20210924,000000,291.269,291.608,289.774,290.691,191337.61250166,0
+VBK.US,D,20210927,000000,290.333,291.578,288.428,290.761,141580.08218378,0
+VBK.US,D,20210928,000000,288.737,288.737,282.238,282.627,214047.96898741,0
+VBK.US,D,20210929,000000,284.062,284.71,280.822,281.261,127482.16542018,0
+VBK.US,D,20210930,000000,282.677,283.234,278.899,278.899,159693.7934969,0
+VBK.US,D,20211001,000000,280.394,283.434,276.507,282.159,179717.59045138,0
+VBK.US,D,20211004,000000,281.52,281.52,275.679,276.815,268484.40656961,0
+VBK.US,D,20211005,000000,277.782,281.002,276.935,277.892,309369.66933913,0
+VBK.US,D,20211006,000000,275.818,278.57,274.363,278.38,270310.22372678,0
+VBK.US,D,20211007,000000,280.574,284.7,280.574,282.677,137748.87574244,0
+VBK.US,D,20211008,000000,283.394,283.394,279.317,279.507,85550.568972133,0
+VBK.US,D,20211011,000000,279.626,281.689,277.902,277.952,71930.17361888,0
+VBK.US,D,20211012,000000,279.009,281.331,278.59,280.095,144834.450787,0
+VBK.US,D,20211013,000000,281.052,282.716,280.075,282.397,118273.82713135,0
+VBK.US,D,20211014,000000,285.707,287.91,285.547,287.581,134613.88749179,0
+VBK.US,D,20211015,000000,290.093,290.093,286.744,286.973,165423.04722471,0
+VBK.US,D,20211018,000000,285.727,287.601,285.268,287.601,144029.88740235,0
+VBK.US,D,20211019,000000,289.266,290.89,288.279,289.863,134856.66098192,0
+VBK.US,D,20211020,000000,290.303,291.438,289.266,290.541,297679.42355203,0
+VBK.US,D,20211021,000000,290.293,292.695,289.983,292.695,132777.03517599,0
+VBK.US,D,20211022,000000,292.545,293.422,290.183,291.976,122524.36960109,0
+VBK.US,D,20211025,000000,292.635,295.087,291.468,294.29,104278.23638426,0
+VBK.US,D,20211026,000000,295.535,295.635,291.778,292.276,151777.57196546,0
+VBK.US,D,20211027,000000,292.126,292.765,287.741,287.83,131148.84767814,0
+VBK.US,D,20211028,000000,289.465,293.771,289.345,293.771,109412.59474162,0
+VBK.US,D,20211029,000000,292.894,294.828,292.735,294.27,130400.46328294,0
+VBK.US,D,20211101,000000,295.206,300.559,295.206,300.3,213375.82750647,0
+VBK.US,D,20211102,000000,300.679,300.679,298.127,299.642,151734.43452712,0
+VBK.US,D,20211103,000000,298.645,302.982,298.446,302.164,166867.64981061,0
+VBK.US,D,20211104,000000,302.583,304.856,301.427,302.174,793424.89678877,0
+VBK.US,D,20211105,000000,304.147,305.284,300.689,302.832,288362.74006925,0
+VBK.US,D,20211108,000000,305.025,305.394,303.629,304.407,158537.10823195,0
+VBK.US,D,20211109,000000,305.184,305.354,301.537,303.739,105770.99238968,0
+VBK.US,D,20211110,000000,301.636,303.092,295.925,297.549,236937.89760014,0
+VBK.US,D,20211111,000000,299.283,299.912,298.525,299.283,225726.17641962,0
+VBK.US,D,20211112,000000,300.39,300.928,299.204,300.779,250824.13995705,0
+VBK.US,D,20211115,000000,301.835,302.035,298.257,298.805,163807.90127798,0
+VBK.US,D,20211116,000000,298.565,301.087,297.828,300.709,522135.55353155,0
+VBK.US,D,20211117,000000,300.26,300.26,296.023,296.98,275022.23646701,0
+VBK.US,D,20211118,000000,298.107,298.107,292.824,294.14,167348.18080967,0
+VBK.US,D,20211119,000000,293.591,294.738,292.136,292.405,314404.71126871,0
+VBK.US,D,20211122,000000,293.641,293.741,287.152,288.149,276426.7112033,0
+VBK.US,D,20211123,000000,287.521,288.708,281.57,285.398,285520.68512075,0
+VBK.US,D,20211124,000000,283.962,287.641,282.119,287.441,124002.07766292,0
+VBK.US,D,20211126,000000,281.5,284.182,278.24,280.643,250508.13314139,0
+VBK.US,D,20211129,000000,284.221,284.581,279.088,281.679,277844.22749071,0
+VBK.US,D,20211130,000000,280.184,281.799,274.044,276.297,361602.0847816,0
+VBK.US,D,20211201,000000,281.012,281.779,269.32,269.32,307396.38233465,0
+VBK.US,D,20211202,000000,269.947,275.918,268.811,274.952,298091.73720675,0
+VBK.US,D,20211203,000000,276.227,276.735,266.04,269.15,349197.56327147,0
+VBK.US,D,20211206,000000,269.917,274.363,265.801,272.818,478265.78194742,0
+VBK.US,D,20211207,000000,276.775,283.006,276.775,281.321,243104.54488868,0
+VBK.US,D,20211208,000000,281.929,284.769,279.217,284.172,292368.50265639,0
+VBK.US,D,20211209,000000,282.587,284.541,276.815,276.815,341685.62982482,0
+VBK.US,D,20211210,000000,279.177,280.384,274.104,275.09,214339.8990933,0
+VBK.US,D,20211213,000000,275.25,276.247,271.512,273.466,196728.78909652,0
+VBK.US,D,20211214,000000,270.785,273.416,268.143,270.147,460867.34955356,0
+VBK.US,D,20211215,000000,270.196,275.04,266.378,274.742,464485.87839197,0
+VBK.US,D,20211216,000000,276.556,276.745,266.698,268.003,273266.64304666,0
+VBK.US,D,20211217,000000,266.877,273.247,264.295,271.841,568608.61935901,0
+VBK.US,D,20211220,000000,267.106,268.861,265.153,268.013,521010.97054628,0
+VBK.US,D,20211221,000000,270.875,275.848,269.468,275.739,289614.72897702,0
+VBK.US,D,20211222,000000,275.24,277.922,274.542,277.922,221788.63117682,0
+VBK.US,D,20211223,000000,278.739,280.662,277.493,280.075,163744.69991485,0
+VBK.US,D,20211227,000000,280.075,282.497,279.098,282.497,159497.16703383,0
+VBK.US,D,20211228,000000,282.387,284.032,279.497,280.105,160906.65775131,0
+VBK.US,D,20211229,000000,280.514,280.732,278.29,280.544,287200.03562685,0
+VBK.US,D,20211230,000000,280.752,284.571,280.374,281.61,228026.50539841,0
+VBK.US,D,20211231,000000,281.102,283.194,280.643,280.892,182275.7408639,0
+VBK.US,D,20220103,000000,281.819,282.587,278.3,281.929,413346.94685133,0
+VBK.US,D,20220104,000000,282.657,282.793,276.302,278.939,1174012.4704162,0
+VBK.US,D,20220105,000000,277.822,278.749,266.986,267.196,453870.05577814,0
+VBK.US,D,20220106,000000,267.326,270.276,263.468,267.156,448113.71575185,0
+VBK.US,D,20220107,000000,267.156,269.718,262.939,263.009,395727.81128462,0
+VBK.US,D,20220110,000000,261.036,262.421,255.574,262.421,546014.63363713,0
+VBK.US,D,20220111,000000,262.501,266.587,260.707,266.239,457681.19829467,0
+VBK.US,D,20220112,000000,268.353,269.614,263.358,264.624,211863.00757624,0
+VBK.US,D,20220113,000000,265.541,266.478,258.584,259.132,277721.8375494,0
+VBK.US,D,20220114,000000,257.198,259.042,252.902,257.357,322778.3902857,0
+VBK.US,D,20220118,000000,254.417,254.457,248.725,248.955,531796.33332472,0
+VBK.US,D,20220119,000000,250.539,252.507,246.193,246.333,439600.59245747,0
+VBK.US,D,20220120,000000,248.167,253.11,242.784,243.073,624345.19926852,0
+VBK.US,D,20220121,000000,241.378,244.822,237.999,238.159,526448.29416818,0
+VBK.US,D,20220124,000000,233.544,243.869,228.679,243.551,805589.65439748,0
+VBK.US,D,20220125,000000,241.07,241.418,234.396,237.172,350845.81469413,0
+VBK.US,D,20220126,000000,242.016,244.08,232.257,233.982,601948.84320596,0
+VBK.US,D,20220127,000000,236.444,238.37,228.33,228.939,499662.95455473,0
+VBK.US,D,20220128,000000,229.547,235.617,226.057,235.497,370387.07425707,0
+VBK.US,D,20220131,000000,235.348,245.306,235.268,244.858,370783.33677195,0
+VBK.US,D,20220201,000000,246.213,248.535,241.798,248.237,412944.66515901,0
+VBK.US,D,20220202,000000,249.223,249.223,243.571,245.625,415479.742058,0
+VBK.US,D,20220203,000000,241.428,244.078,239.006,239.425,292140.77710986,0
+VBK.US,D,20220204,000000,239.196,243.9,237.291,242.016,408991.06877636,0
+VBK.US,D,20220207,000000,242.006,245.825,241.542,242.853,225398.13124908,0
+VBK.US,D,20220208,000000,242.545,246.642,241.578,246.123,350336.1910041,0
+VBK.US,D,20220209,000000,249.203,252.852,248.535,252.792,236058.09449748,0
+VBK.US,D,20220210,000000,248.366,255.587,247.08,248.525,583312.46665169,0
+VBK.US,D,20220211,000000,249.273,251.122,242.226,244,242225.74498226,0
+VBK.US,D,20220214,000000,244.05,246.692,241.373,242.784,219785.24828513,0
+VBK.US,D,20220215,000000,246.253,249.852,245.785,249.622,263203.58156117,0
+VBK.US,D,20220216,000000,248.247,249.642,245.456,248.965,215949.0258626,0
+VBK.US,D,20220217,000000,246.682,246.712,240.306,240.82,207990.67008905,0
+VBK.US,D,20220218,000000,240.711,242.585,236.895,237.849,311486.41340596,0
+VBK.US,D,20220222,000000,235.796,239.176,232.926,234.271,255754.84947766,0
+VBK.US,D,20220223,000000,236.684,236.913,228.679,228.959,273865.55120206,0
+VBK.US,D,20220224,000000,222.419,238.308,221.791,237.79,581687.28874255,0
+VBK.US,D,20220225,000000,238.856,242.873,235.039,242.824,319398.62215245,0
+VBK.US,D,20220228,000000,240.341,245.947,240.341,244.11,229097.91898295,0
+VBK.US,D,20220301,000000,243.9,245.216,239.188,240.83,291613.09588751,0
+VBK.US,D,20220302,000000,242.465,245.775,240.781,245.047,267273.54870768,0
+VBK.US,D,20220303,000000,246.791,246.791,239.056,240.123,190536.05870575,0
+VBK.US,D,20220304,000000,238.657,240.621,233.972,235.657,222173.85853306,0
+VBK.US,D,20220307,000000,236.006,236.883,227.702,227.992,409873.88146775,0
+VBK.US,D,20220308,000000,228.5,234.491,226.277,229.087,272660.71251757,0
+VBK.US,D,20220309,000000,233.803,238.029,233.738,236.923,203499.36052166,0
+VBK.US,D,20220310,000000,233.115,235.796,231.889,235.328,133427.10633964,0
+VBK.US,D,20220311,000000,237.341,237.451,229.746,229.875,238147.75226583,0
+VBK.US,D,20220314,000000,229.985,230.331,222.469,223.565,218579.4064044,0
+VBK.US,D,20220315,000000,224.393,228.589,223.845,228.47,234956.58502575,0
+VBK.US,D,20220316,000000,231.6,237.889,230.184,237.889,277131.95816017,0
+VBK.US,D,20220317,000000,236.564,243.093,236.349,243.093,183410.35581157,0
+VBK.US,D,20220318,000000,242.585,247.875,241.877,247.538,193411.21913016,0
+VBK.US,D,20220321,000000,248.047,248.406,243.362,245.196,323043.23409311,0
+VBK.US,D,20220322,000000,246.163,249.579,245.953,248.605,470135.87961681,0
+VBK.US,D,20220323,000000,247.13,248.525,243.94,244.01,279344.00586982,0
+VBK.US,D,20220324,000000,245.485,247.15,242.44,247.15,137290.41506066,0
+VBK.US,D,20220325,000000,247.598,247.598,242.973,245.685,128213.4954793,0
+VBK.US,D,20220328,000000,245.605,247.16,242.146,246.572,203674.9198637,0
+VBK.US,D,20220329,000000,249.223,255.683,249.223,254.925,286437.6064843,0
+VBK.US,D,20220330,000000,254.038,254.751,249.263,250.4,383613.21348792,0
+VBK.US,D,20220331,000000,250.739,251.536,247.22,247.34,190010.38387587,0
+VBK.US,D,20220401,000000,248.386,250.308,247.343,250.21,166574.71650846,0
+VBK.US,D,20220404,000000,251.197,252.483,250.13,252.463,167614.02781332,0
+VBK.US,D,20220405,000000,252.204,252.852,245.615,246.073,201160.91008574,0
+VBK.US,D,20220406,000000,243.97,243.97,239.329,241.847,171630.82555909,0
+VBK.US,D,20220407,000000,241.368,243.208,237.736,241.478,230213.47320206,0
+VBK.US,D,20220408,000000,240.97,241.771,238.248,238.727,187682.9685986,0
+VBK.US,D,20220411,000000,237.082,239.704,235.966,236.913,245421.92820355,0
+VBK.US,D,20220412,000000,239.923,243.223,236.106,236.823,218777.03606373,0
+VBK.US,D,20220413,000000,237.531,242.206,237.251,241.728,154877.44834768,0
+VBK.US,D,20220414,000000,241.946,242.575,238.079,238.149,188323.00779985,0
+VBK.US,D,20220418,000000,237.381,237.84,233.713,235.238,261984.69812933,0
+VBK.US,D,20220419,000000,235.597,241.916,235.597,241.269,233996.52622387,0
+VBK.US,D,20220420,000000,242.853,243.213,240.511,240.95,159822.20261564,0
+VBK.US,D,20220421,000000,243.173,244.418,233.962,234.769,353315.68383751,0
+VBK.US,D,20220422,000000,234.261,234.431,228.5,228.679,249275.20496217,0
+VBK.US,D,20220425,000000,227.274,231.839,225.948,231.839,228058.6076781,0
+VBK.US,D,20220426,000000,230.264,230.504,223.197,223.197,300333.88080361,0
+VBK.US,D,20220427,000000,223.865,226.487,221.791,222.459,407069.94797638,0
+VBK.US,D,20220428,000000,225.758,228.071,219.967,226.845,297212.93730034,0
+VBK.US,D,20220429,000000,225.24,228.889,219.788,220.057,375479.29837234,0
+VBK.US,D,20220502,000000,219.867,223.615,217.375,223.316,472545.55698578,0
+VBK.US,D,20220503,000000,222.848,224.55,221.283,223.167,266605.4200117,0
+VBK.US,D,20220504,000000,223.795,229.387,218.811,229.097,361859.90621533,0
+VBK.US,D,20220505,000000,226.407,226.407,215.531,218.013,366668.22579463,0
+VBK.US,D,20220506,000000,216.916,216.926,210.328,213.139,532558.76246727,0
+VBK.US,D,20220509,000000,209.441,210.741,200.25,201.197,577899.21973954,0
+VBK.US,D,20220510,000000,204.227,206.5,196.213,201.237,706977.47037789,0
+VBK.US,D,20220511,000000,200.908,204.537,194.798,195.126,919732.31941167,0
+VBK.US,D,20220512,000000,194.03,200.898,192.555,198.755,822486.48867125,0
+VBK.US,D,20220513,000000,202.124,209.062,202.059,207.886,582705.53292636,0
+VBK.US,D,20220516,000000,206.809,208.713,204.527,204.785,352969.58113464,0
+VBK.US,D,20220517,000000,209.401,210.936,205.872,210.936,373844.08850081,0
+VBK.US,D,20220518,000000,207.726,209.341,201.865,202.922,471054.80737284,0
+VBK.US,D,20220519,000000,201.177,207.839,201.177,205.074,406774.00508551,0
+VBK.US,D,20220520,000000,207.716,208.267,199.734,205.434,352954.53319104,0
+VBK.US,D,20220523,000000,207.247,207.427,203.046,206.669,331787.09252273,0
+VBK.US,D,20220524,000000,204.735,204.815,199.363,201.825,294781.18961408,0
+VBK.US,D,20220525,000000,200.987,206.629,200.987,205.602,254567.06512925,0
+VBK.US,D,20220526,000000,206.35,211.544,206.131,210.477,289157.2714915,0
+VBK.US,D,20220527,000000,212.102,217.365,212.092,217.315,263329.98428744,0
+VBK.US,D,20220531,000000,216.548,216.788,212.361,213.786,305171.29307387,0
+VBK.US,D,20220601,000000,214.813,215.85,209.102,211.634,399797.77843114,0
+VBK.US,D,20220602,000000,211.823,218.85,211.564,218.811,257637.84882052,0
+VBK.US,D,20220603,000000,216.698,217.605,214.685,216.01,238036.39748316,0
+VBK.US,D,20220606,000000,218.801,218.801,215.225,216.239,288458.04371207,0
+VBK.US,D,20220607,000000,214.116,219.428,213.836,219.349,266071.71961192,0
+VBK.US,D,20220608,000000,218.233,219.798,216.079,216.708,327687.02948902,0
+VBK.US,D,20220609,000000,215.233,216.109,211.304,211.384,187162.30974994,0
+VBK.US,D,20220610,000000,207.487,208.605,203.859,204.735,325666.59226125,0
+VBK.US,D,20220613,000000,198.465,199.802,193.043,194.09,607650.00743904,0
+VBK.US,D,20220614,000000,194.857,195.375,191.518,193.332,794913.64000923,0
+VBK.US,D,20220615,000000,195.415,199.727,193.213,197.03,399040.36526977,0
+VBK.US,D,20220616,000000,191.996,192.754,186.349,187.561,546460.05276778,0
+VBK.US,D,20220617,000000,188.617,192.604,188.448,190.9,483069.08554552,0
+VBK.US,D,20220621,000000,193.601,196.363,193.163,193.621,473903.88469502,0
+VBK.US,D,20220622,000000,190.98,195.735,190.701,193.83,299033.7384763,0
+VBK.US,D,20220623,000000,194.848,199.769,193.741,199.28,486782.27886323,0
+VBK.US,D,20220624,000000,201.266,206.286,201.266,206.196,416826.57013334,0
+VBK.US,D,20220627,000000,206.905,207.633,203.771,205.957,400172.02351267,0
+VBK.US,D,20220628,000000,207.304,208.14,201.036,201.046,328590.13687607,0
+VBK.US,D,20220629,000000,200.777,200.857,197.299,199.35,335028.71927196,0
+VBK.US,D,20220630,000000,196.465,199.35,193.521,196.645,341742.84013016,0
+VBK.US,D,20220701,000000,196.256,199.533,195.278,199.14,310211.2204603,0
+VBK.US,D,20220705,000000,196.016,203.042,194.469,202.933,339625.7027815,0
+VBK.US,D,20220706,000000,202.573,204.629,200.424,201.695,320457.24342643,0
+VBK.US,D,20220707,000000,202.753,207.63,202.753,207.524,272639.79769639,0
+VBK.US,D,20220708,000000,206.296,209.021,204.43,206.925,343237.761533,0
+VBK.US,D,20220711,000000,205.108,205.508,201.845,202.194,238786.64123674,0
+VBK.US,D,20220712,000000,201.895,203.911,198.96,200.308,1915808.9089305,0
+VBK.US,D,20220713,000000,197.124,201.635,196.216,200.467,397886.55721248,0
+VBK.US,D,20220714,000000,197.244,199.06,195.058,198.421,465404.50201938,0
+VBK.US,D,20220715,000000,199.609,202.444,198.052,202.384,563063.34872994,0
+VBK.US,D,20220718,000000,204.889,206.496,200.837,201.166,621538.62218252,0
+VBK.US,D,20220719,000000,204.17,208.492,203.781,208.432,391729.52502719,0
+VBK.US,D,20220720,000000,208.432,213.791,208.432,213.213,620831.23980289,0
+VBK.US,D,20220721,000000,212.424,215.658,212.015,215.658,312481.65738982,0
+VBK.US,D,20220722,000000,215.718,216.556,209.957,211.436,336573.73857704,0
+VBK.US,D,20220725,000000,211.945,211.945,208.981,211.047,269783.21531067,0
+VBK.US,D,20220726,000000,209.779,210.079,207.683,208.302,305664.334853,0
+VBK.US,D,20220727,000000,210.428,214.919,210.049,214.121,361647.73864816,0
+VBK.US,D,20220728,000000,214.74,217.943,211.795,217.853,250037.6281218,0
+VBK.US,D,20220729,000000,218.412,220.359,216.318,219.67,323327.85322478,0
+VBK.US,D,20220801,000000,218.083,220.887,216.187,219.59,243429.71481634,0
+VBK.US,D,20220802,000000,218.243,222.395,217.744,220.239,352765.380581,0
+VBK.US,D,20220803,000000,222.155,225.089,222.028,224.431,318674.76006473,0
+VBK.US,D,20220804,000000,224.989,225.329,223.223,224.76,196114.25006675,0
+VBK.US,D,20220805,000000,221.661,227.085,221.566,226.866,177044.98455812,0
+VBK.US,D,20220808,000000,228.143,232.205,228.143,229.221,350554.05917613,0
+VBK.US,D,20220809,000000,227.764,227.764,223.183,224.231,393470.92810905,0
+VBK.US,D,20220810,000000,229.111,232.275,228.523,232.026,438236.40963462,0
+VBK.US,D,20220811,000000,235.08,236.627,230.898,231.287,536930.27900547,0
+VBK.US,D,20220812,000000,232.874,235.978,231.557,235.888,248988.57804889,0
+VBK.US,D,20220815,000000,234.361,237.106,233.982,236.707,411265.7029847,0
+VBK.US,D,20220816,000000,235.778,237.501,233.373,236.237,238492.06557156,0
+VBK.US,D,20220817,000000,233.134,233.623,230.149,231.597,217073.20844788,0
+VBK.US,D,20220818,000000,232.056,233.143,230.663,232.784,166218.82788405,0
+VBK.US,D,20220819,000000,229.88,230.28,226.162,226.866,303859.80841432,0
+VBK.US,D,20220822,000000,223.562,224.318,221.499,221.876,293441.44866449,0
+VBK.US,D,20220823,000000,222.584,224.71,221.546,221.995,201934.62434899,0
+VBK.US,D,20220824,000000,222.265,225.984,222.095,224.95,152169.37217987,0
+VBK.US,D,20220825,000000,226.327,228.403,225.848,228.283,227632.84428202,0
+VBK.US,D,20220826,000000,228.552,228.552,219.78,219.78,284970.89535375,0
+VBK.US,D,20220829,000000,217.794,220.059,216.915,217.983,187687.78290998,0
+VBK.US,D,20220830,000000,219.221,219.341,214.141,215.298,226371.37910362,0
+VBK.US,D,20220831,000000,216.257,217.654,213.991,214.43,209612.62884629,0
+VBK.US,D,20220901,000000,212.175,212.214,208.187,212.025,229104.72064983,0
+VBK.US,D,20220902,000000,214.869,214.869,209.271,210.208,269184.04439988,0
+VBK.US,D,20220906,000000,211.306,211.306,207.564,209.35,260531.13472499,0
+VBK.US,D,20220907,000000,209.21,215.538,209.19,215.159,150233.58923731,0
+VBK.US,D,20220908,000000,213.422,218.233,212.604,218.113,182401.45226562,0
+VBK.US,D,20220909,000000,220.319,222.933,219.979,222.644,195638.31999547,0
+VBK.US,D,20220912,000000,224.061,225.149,223.013,225.049,179206.20806075,0
+VBK.US,D,20220913,000000,218.432,219.59,215.069,215.678,189118.57899796,0
+VBK.US,D,20220914,000000,216.416,217.309,213.911,216.736,402252.08841368,0
+VBK.US,D,20220915,000000,215.658,219.405,214.36,215.348,324417.98357752,0
+VBK.US,D,20220916,000000,212.185,212.314,209.2,210.797,312696.07641141,0
+VBK.US,D,20220919,000000,208.562,212.318,208.562,212.185,179344.47827093,0
+VBK.US,D,20220920,000000,210.418,210.528,207.365,208.701,214610.39557376,0
+VBK.US,D,20220921,000000,210.228,212.304,205.368,205.508,204764.15386751,0
+VBK.US,D,20220922,000000,204.869,204.869,198.663,199.689,272251.03797501,0
+VBK.US,D,20220923,000000,196.63,197.4257,192.7084,195.41,432414,0
+VBK.US,D,20220926,000000,194.83,198.32,192.39,192.77,332445,0
+VBK.US,D,20220927,000000,195.51,197.46,192.52,194.23,335412,0
+VBK.US,D,20220928,000000,195.69,201.79,194.99,200.86,483426,0
+VBK.US,D,20220929,000000,198.16,198.2,194.08,196.36,251058,0
+VBK.US,D,20220930,000000,196.19,200.55,194.94,195.13,306800,0
+VBK.US,D,20221003,000000,197.52,201.6,195.14,200.37,435456,0
+VBK.US,D,20221004,000000,204.98,208.68,204.1904,208.54,505538,0
+VBK.US,D,20221005,000000,205.38,208.4867,203.19,207.58,234735,0
+VBK.US,D,20221006,000000,206.66,209.75,205.535,206.56,221948,0
+VBK.US,D,20221007,000000,203.74,203.74,198.437,199.49,241003,0
+VBK.US,D,20221010,000000,199.94,199.94,195.16,196.64,207892,0
+VBK.US,D,20221011,000000,195.57,199.01,192.18,195.98,444578,0
+VBK.US,D,20221012,000000,196.1,196.295,193.08,195.22,319598,0
+VBK.US,D,20221013,000000,190.92,199.35,188.23,198.16,346865,0
+VBK.US,D,20221014,000000,200,201.4,191.89,192,318895,0
+VBK.US,D,20221017,000000,196.18,199.67,196.18,198.81,347967,0
+VBK.US,D,20221018,000000,203.21,205.07,199.78,201.56,377132,0
+VBK.US,D,20221019,000000,199.48,200.08,194.69,196.28,325139,0
+VBK.US,D,20221020,000000,196.29,199.43,193.585,194.36,307346,0
+VBK.US,D,20221021,000000,194.48,198.44,192.21,198.13,411559,0
+VBK.US,D,20221024,000000,198.89,199.03,195.365,198.55,293645,0
+VBK.US,D,20221025,000000,199.49,205.39,198.66,205.14,349431,0
+VBK.US,D,20221026,000000,204.94,210.21,204.22,205.7,345025,0
+VBK.US,D,20221027,000000,207.24,208.365,204.76,205,307062,0
+VBK.US,D,20221028,000000,205.05,209.34,203.78,209.1,368475,0
+VBK.US,D,20221031,000000,207.97,210.34,207.19,208.86,199778,0
+VBK.US,D,20221101,000000,211.78,212.345,208.6018,209.38,349549,0
+VBK.US,D,20221102,000000,208.51,210.34,201.37,201.44,372712,0
+VBK.US,D,20221103,000000,199.01,202.36,197.67,200.38,184136,0
+VBK.US,D,20221104,000000,203.64,203.8514,196.83,200.72,419318,0
+VBK.US,D,20221107,000000,202.14,202.7,199.01,201.4,262567,0
+VBK.US,D,20221108,000000,202.45,205.22,199.71,202.34,354777,0
+VBK.US,D,20221109,000000,200.13,200.976,196.24,196.72,210602,0
+VBK.US,D,20221110,000000,205.03,211.4,205.03,211.28,468432,0
+VBK.US,D,20221111,000000,211.85,216.35,211.34,214.93,370819,0
+VBK.US,D,20221114,000000,213.64,215.06,211.51,211.79,172336,0
+VBK.US,D,20221115,000000,215.72,217.965,214.29,216.09,381131,0
+VBK.US,D,20221116,000000,214.27,214.379,210.73,211.21,426415,0
+VBK.US,D,20221117,000000,207.82,208.85,206.1445,208.09,239877,0
+VBK.US,D,20221118,000000,211.09,211.4,207.44,208.91,330796,0
+VBK.US,D,20221121,000000,207.96,208.39,206.33,207.12,282908,0
+VBK.US,D,20221122,000000,208.21,209.68,206.19,209.41,261175,0
+VBK.US,D,20221123,000000,209.52,212,209.27,211.09,163304,0
+VBK.US,D,20221125,000000,210.46,211.87,210.025,211.33,125696,0
+VBK.US,D,20221128,000000,209.45,210.82,206.57,207.18,226861,0
+VBK.US,D,20221129,000000,207.33,209.028,206.97,207.27,301284,0
+VBK.US,D,20221130,000000,207.75,214.54,206.06,214.53,391511,0
+VBK.US,D,20221201,000000,215.16,216.99,213.46,215.31,312023,0
+VBK.US,D,20221202,000000,212.06,217.06,212.06,216.05,254873,0
+VBK.US,D,20221205,000000,214.75,214.75,209.59,210.44,361804,0
+VBK.US,D,20221206,000000,210.23,210.44,204.33,205.72,518397,0
+VBK.US,D,20221207,000000,205.16,207.22,204.37,205.27,403871,0
+VBK.US,D,20221208,000000,207.04,209.65,205.8175,208.02,292898,0
+VBK.US,D,20221209,000000,206.96,208.09,205.495,205.55,260547,0
+VBK.US,D,20221212,000000,206.02,208.74,205.52,208.64,245677,0
+VBK.US,D,20221213,000000,215.56,217.13,209.37,211.4,288534,0
+VBK.US,D,20221214,000000,211.15,213.34,208.74,210.71,238257,0
+VBK.US,D,20221215,000000,207.62,208.1344,204.6,204.84,452903,0
+VBK.US,D,20221216,000000,202.68,204.1662,201.12,202.89,276777,0
+VBK.US,D,20221219,000000,203.13,203.13,198.12,198.79,323918,0
+VBK.US,D,20221220,000000,198.22,200.9999,197.56,199.96,254964,0
+VBK.US,D,20221221,000000,201.53,204.16,200.7453,203.31,309880,0
+VBK.US,D,20221222,000000,201.02,201.02,196.62,200.13,419192,0
+VBK.US,D,20221223,000000,199.88,200.55,197.6239,200.11,227344,0
+VBK.US,D,20221227,000000,199.8,199.93,197.4195,198.12,379891,0
+VBK.US,D,20221228,000000,198.15,199.23,195.0401,195.34,362196,0
+VBK.US,D,20221229,000000,196.9,201.3396,196.6,200.71,313953,0
+VBK.US,D,20221230,000000,198.67,200.73,197.9806,200.54,334114,0
+VBK.US,D,20230103,000000,202.44,203.8,197.235,198.77,288235,0
+VBK.US,D,20230104,000000,200.37,203.08,199.61,201.96,258532,0
+VBK.US,D,20230105,000000,201.18,201.3,198.11,199.56,229996,0
+VBK.US,D,20230106,000000,201.33,203.95,198.78,203.51,239342,0
+VBK.US,D,20230109,000000,205.08,207.51,204.45,205.09,200851,0
+VBK.US,D,20230110,000000,204.65,208.35,204.6,208.35,432273,0
+VBK.US,D,20230111,000000,209.18,211.96,208.53,211.96,247702,0
+VBK.US,D,20230112,000000,212.73,214.644,209.825,214.56,478769,0
+VBK.US,D,20230113,000000,212.81,216.3,212.7889,216.15,329030,0
+VBK.US,D,20230117,000000,216,217.4128,215.04,216.55,242636,0
+VBK.US,D,20230118,000000,217.96,219.875,214.02,214.22,828368,0
+VBK.US,D,20230119,000000,212.39,212.95,209.93,211.1,433051,0
+VBK.US,D,20230120,000000,212.37,215.58,211.13,215.53,359005,0
+VBK.US,D,20230123,000000,216.32,219.99,215.34,219.67,414175,0
+VBK.US,D,20230124,000000,218.73,219.7914,217.93,218.46,174126,0
+VBK.US,D,20230125,000000,215.88,218.5499,214,218.37,156181,0
+VBK.US,D,20230126,000000,220.36,221.27,217.5042,220.24,192348,0
+VBK.US,D,20230127,000000,219.56,223.34,219.1,222.53,475911,0
+VBK.US,D,20230130,000000,220.36,222.18,218.57,218.75,418597,0
+VBK.US,D,20230131,000000,219.59,224.06,219.56,223.95,669846,0
+VBK.US,D,20230201,000000,223.89,230.5899,222.9433,228.89,261448,0
+VBK.US,D,20230202,000000,231.29,235.335,231.27,233.54,364596,0
+VBK.US,D,20230203,000000,229.71,233.69,229.35,230.37,278385,0
+VBK.US,D,20230206,000000,228.41,229.2,226.03,226.84,287539,0
+VBK.US,D,20230207,000000,226.64,229.92,224.17,229.43,196661,0
+VBK.US,D,20230208,000000,228.58,229.76,226.12,226.58,229236,0
+VBK.US,D,20230209,000000,228.87,229.5,222.94,223.62,224330,0
+VBK.US,D,20230210,000000,222.33,222.865,220.89,222.29,179769,0
+VBK.US,D,20230213,000000,222.69,225.64,221.2803,225.04,143577,0
+VBK.US,D,20230214,000000,223.74,227.5498,222.4,226.1,489614,0
+VBK.US,D,20230215,000000,224.9,229.46,224.48,229.35,245046,0
+VBK.US,D,20230216,000000,226.15,229.24,224.85,225.96,315372,0
+VBK.US,D,20230217,000000,224.85,225.2,222.88,225.1,177206,0
+VBK.US,D,20230221,000000,222.43,222.7988,218.62,218.71,171852,0
+VBK.US,D,20230222,000000,219.68,221.159,218.18,219.89,136312,0
+VBK.US,D,20230223,000000,221.61,222.02,217.6,220.78,144343,0
+VBK.US,D,20230224,000000,217.5,218.644,216.6,217.77,178791,0
+VBK.US,D,20230227,000000,219.95,220.869,218.1464,218.61,137930,0
+VBK.US,D,20230228,000000,218.56,220.8,218.56,218.75,148187,0
+VBK.US,D,20230301,000000,219.24,220.74,218.01,219.15,164344,0
+VBK.US,D,20230302,000000,217,220.969,216.45,220.58,304723,0
+VBK.US,D,20230303,000000,221.62,224.85,220.95,224.52,292639,0
+VBK.US,D,20230306,000000,224.96,225.089,221.3,221.95,138940,0
+VBK.US,D,20230307,000000,221.96,222.6975,219.07,219.21,152739,0
+VBK.US,D,20230308,000000,219.65,220.16,217.88,219.36,139500,0
+VBK.US,D,20230309,000000,219.79,220.69,213.8031,213.9,135106,0
+VBK.US,D,20230310,000000,213.32,213.32,205.28,207.27,346470,0
+VBK.US,D,20230313,000000,204.43,208.78,202.5,205.97,542976,0
+VBK.US,D,20230314,000000,210.61,211.3484,207.2,209.53,226331,0
+VBK.US,D,20230315,000000,205.64,206.77,203,206.48,273631,0
+VBK.US,D,20230316,000000,204.62,210.07,204,209.54,253938,0
+VBK.US,D,20230317,000000,207.63,208.35,204.13,205.27,230181,0
+VBK.US,D,20230320,000000,206.55,208.6599,205.27,207.43,162716,0
+VBK.US,D,20230321,000000,210.33,212.07,210.01,211.24,213517,0
+VBK.US,D,20230322,000000,211.24,212.2688,205.83,205.83,162035,0
+VBK.US,D,20230323,000000,207.23,210.35,203.81,205.68,155144,0
+VBK.US,D,20230324,000000,204.45,206.7,202.5,206.52,124009,0
+VBK.US,D,20230327,000000,208.28,209.42,206.6301,208.25,232575,0
+VBK.US,D,20230328,000000,207.9,208.81,206.89,207.92,119128,0
+VBK.US,D,20230329,000000,209.93,211.49,209.26,211.36,134507,0
+VBK.US,D,20230330,000000,213.26,213.94,211.11,211.95,248054,0
+VBK.US,D,20230331,000000,212.86,216.79,212.86,216.41,150384,0
+VBK.US,D,20230403,000000,216.5,216.99,213.85,216.34,173505,0
+VBK.US,D,20230404,000000,216.84,216.84,212.44,213.47,134647,0
+VBK.US,D,20230405,000000,212.75,212.75,209.3233,210.71,124028,0
+VBK.US,D,20230406,000000,210.44,211.425,208.88,211.1,137413,0
+VBK.US,D,20230410,000000,210.11,213.56,209.785,213.56,229577,0
+VBK.US,D,20230411,000000,214.14,216.195,214.06,215.35,185894,0
+VBK.US,D,20230412,000000,217.37,217.832,213.7341,213.75,141781,0
+VBK.US,D,20230413,000000,214.87,217.2163,214.3477,216.74,159708,0
+VBK.US,D,20230414,000000,216.63,217.825,214.0344,215.44,119725,0
+VBK.US,D,20230417,000000,215.6,217.14,215.39,217.13,459067,0
+VBK.US,D,20230418,000000,218.11,218.43,216.12,217.2,313868,0
+VBK.US,D,20230419,000000,215.54,217.3,215.2082,217.02,86734,0
+VBK.US,D,20230420,000000,215.22,216.86,215,215.69,121374,0
+VBK.US,D,20230421,000000,216.09,217.29,214.92,216.85,174766,0
+VBK.US,D,20230424,000000,216.62,217.36,215.2249,216.25,90242,0
+VBK.US,D,20230425,000000,214.77,214.77,211.24,211.25,138778,0
+VBK.US,D,20230426,000000,211.38,212.1,209.24,209.55,180037,0
+VBK.US,D,20230427,000000,210.46,212.09,208.85,211.86,152554,0
+VBK.US,D,20230428,000000,211.34,214.1343,210.9971,213.69,134061,0
+VBK.US,D,20230501,000000,213.3,215.41,213.08,214.31,128876,0
+VBK.US,D,20230502,000000,213.12,213.6305,208.76,210.59,168407,0
+VBK.US,D,20230503,000000,210.93,214.615,210.86,211.43,118268,0
+VBK.US,D,20230504,000000,210.72,210.94,208.1116,209.12,176062,0
+VBK.US,D,20230505,000000,211.75,214.09,211.75,213.36,157660,0
+VBK.US,D,20230508,000000,214.21,214.39,212.42,213.62,136957,0
+VBK.US,D,20230509,000000,212.44,214.02,212.03,213.26,91710,0
+VBK.US,D,20230510,000000,215.9,215.9,212.55,214.4,178082,0
+VBK.US,D,20230511,000000,213.46,214.065,211.97,212.94,141734,0
+VBK.US,D,20230512,000000,213.59,214.13,211.17,212.58,77439,0
+VBK.US,D,20230515,000000,212.96,216.0795,212.42,215.62,141186,0
+VBK.US,D,20230516,000000,213.95,213.95,211.98,211.98,112919,0
+VBK.US,D,20230517,000000,213.71,215.63,211.68,215.31,156039,0
+VBK.US,D,20230518,000000,214.84,217.35,214.63,217.05,121251,0
+VBK.US,D,20230519,000000,218.33,218.33,215.13,215.98,123562,0
+VBK.US,D,20230522,000000,216.23,219.2628,216.2005,218.38,232292,0
+VBK.US,D,20230523,000000,217.5,219.63,215.6798,215.93,190422,0
+VBK.US,D,20230524,000000,214.33,214.4,212.3389,213.86,125919,0
+VBK.US,D,20230525,000000,214.34,214.34,211.08,212.44,128770,0
+VBK.US,D,20230526,000000,212.81,215.38,212.5,214.62,136428,0
+VBK.US,D,20230530,000000,216.12,217.285,213.93,214.88,181567,0
+VBK.US,D,20230531,000000,213.81,215.03,211.6701,213.61,165907,0
+VBK.US,D,20230601,000000,213.62,216.859,212.37,216.12,189244,0
+VBK.US,D,20230602,000000,218.44,221.25,217.1698,221.17,179371,0
+VBK.US,D,20230605,000000,220.37,220.595,218.12,219.46,283834,0
+VBK.US,D,20230606,000000,219.19,223.94,219.18,223.22,229702,0
+VBK.US,D,20230607,000000,224.16,226.3599,223.76,224.64,157140,0
+VBK.US,D,20230608,000000,224.09,224.57,222.5056,224.42,109048,0
+VBK.US,D,20230609,000000,224.42,225.1599,222.3672,222.75,133095,0
+VBK.US,D,20230612,000000,223.35,225.71,222.6778,225.19,166346,0
+VBK.US,D,20230613,000000,226.78,228.74,226.58,228.32,249248,0
+VBK.US,D,20230614,000000,228.71,229.5,224.65,226.73,210667,0
+VBK.US,D,20230615,000000,225.66,228.9,225.1693,228.54,211723,0
+VBK.US,D,20230616,000000,229.95,230,226.28,227.11,200510,0
+VBK.US,D,20230620,000000,226.13,226.4799,224.24,225.97,178722,0
+VBK.US,D,20230621,000000,225.3,225.889,223.4964,224.72,137708,0
+VBK.US,D,20230622,000000,223.87,224.444,222.36,223.81,118562,0
+VBK.US,D,20230623,000000,221.07,221.9,220.24,220.38,143965,0
+VBK.US,D,20230626,000000,220.24,222.5,220.0454,220.44,227464,0
+VBK.US,D,20230627,000000,221.31,224.74,220.7,224.33,153617,0
+VBK.US,D,20230628,000000,223.9,225.935,223.24,225.53,196550,0
+VBK.US,D,20230629,000000,225.96,228.116,225.51,227.81,99618,0
+VBK.US,D,20230630,000000,229.78,230.59,229,229.74,158370,0
+VBK.US,D,20230703,000000,229.54,230.1,229.0233,229.72,108720,0
+VBK.US,D,20230705,000000,228.72,228.72,227.3942,227.81,185672,0
+VBK.US,D,20230706,000000,225.33,225.33,222.11,224.47,158907,0
+VBK.US,D,20230707,000000,224.79,228.18,224.79,226.24,232149,0
+VBK.US,D,20230710,000000,226.05,230.96,226.05,230.96,190944,0
+VBK.US,D,20230711,000000,231.65,233.99,230.975,233.55,137287,0
+VBK.US,D,20230712,000000,236.82,236.9,234.93,236,207837,0
+VBK.US,D,20230713,000000,237.03,238.4399,236.08,237.88,136021,0
+VBK.US,D,20230714,000000,237.99,237.99,234.5334,235.36,202935,0
+VBK.US,D,20230717,000000,235.14,238.13,234.27,237.36,239985,0
+VBK.US,D,20230718,000000,237.48,239.14,237.31,238.56,197012,0
+VBK.US,D,20230719,000000,239.68,240.76,238,238.9,306642,0
+VBK.US,D,20230720,000000,238.32,238.53,235.4,235.86,140876,0
+VBK.US,D,20230721,000000,237.43,237.43,235.41,236.08,202345,0
+VBK.US,D,20230724,000000,236.2,237.22,234.59,235.19,202476,0
+VBK.US,D,20230725,000000,235,236.81,235,235.74,140535,0
+VBK.US,D,20230726,000000,235.22,237.27,235.0146,236.64,122838,0
+VBK.US,D,20230727,000000,238.64,238.64,232.505,233.15,152563,0
+VBK.US,D,20230728,000000,235.82,237.0265,235.2301,236.74,138699,0
+VBK.US,D,20230731,000000,237.87,239.6,237.87,239.48,164009,0
+VBK.US,D,20230801,000000,237.95,238.25,236.2546,238.1,151893,0
+VBK.US,D,20230802,000000,235.29,235.29,231.73,233.22,165714,0
+VBK.US,D,20230803,000000,232.13,233.66,231.41,232.6,178970,0
+VBK.US,D,20230804,000000,233.54,234.6,231.3,231.77,258402,0
+VBK.US,D,20230807,000000,232.48,232.48,230.11,231.8,156799,0
+VBK.US,D,20230808,000000,229.77,229.95,227.5,229.79,193905,0
+VBK.US,D,20230809,000000,230.28,230.28,227.3681,227.93,172212,0
+VBK.US,D,20230810,000000,229.39,231.34,226.87,227.91,300299,0
+VBK.US,D,20230811,000000,226.77,228.7,226.5,227.96,261589,0
+VBK.US,D,20230814,000000,227.18,229.2,226.15,229.2,228952,0
+VBK.US,D,20230815,000000,227.87,228.125,226.39,226.66,140948,0
+VBK.US,D,20230816,000000,226.07,226.71,223.41,223.41,148573,0
+VBK.US,D,20230817,000000,224.17,224.17,219.58,219.68,191093,0
+VBK.US,D,20230818,000000,217.86,221.29,217.22,220.83,167820,0
+VBK.US,D,20230821,000000,221.26,222.0981,219.75,221.5,147973,0
+VBK.US,D,20230822,000000,222.51,223.04,220.84,221.64,174087,0
+VBK.US,D,20230823,000000,222.02,224.81,221.64,224.37,116965,0
+VBK.US,D,20230824,000000,224.51,224.76,220.3761,220.4,147312,0
+VBK.US,D,20230825,000000,221.35,223.06,219.22,222.18,180070,0
+VBK.US,D,20230828,000000,223.14,224.59,223.01,223.38,125201,0
+VBK.US,D,20230829,000000,223.01,227.91,222.66,227.86,248504,0
+VBK.US,D,20230830,000000,227.72,230.095,227.24,229.35,187316,0
+VBK.US,D,20230831,000000,230.15,231.0398,229.51,229.51,134554,0
+VBK.US,D,20230901,000000,231.59,232.85,230.84,231.78,143662,0
+VBK.US,D,20230905,000000,230.59,230.915,227.93,227.93,182993,0
+VBK.US,D,20230906,000000,227.89,229.42,226.445,227.91,127107,0
+VBK.US,D,20230907,000000,225.9,226.35,224.08,225.95,135732,0
+VBK.US,D,20230908,000000,226.15,226.62,224.55,224.85,162419,0
+VBK.US,D,20230911,000000,226.27,226.43,224.94,225.56,131399,0
+VBK.US,D,20230912,000000,224.91,226.4,224.2,224.72,151872,0
+VBK.US,D,20230913,000000,224.65,225,222.59,223.21,96484,0
+VBK.US,D,20230914,000000,224.99,225.93,223.74,225.25,156080,0
+VBK.US,D,20230915,000000,224.44,224.44,221.77,222.49,149895,0
+VBK.US,D,20230918,000000,222.37,222.6866,221.11,221.46,133230,0
+VBK.US,D,20230919,000000,221.67,222.08,219.44,220.53,273596,0
+VBK.US,D,20230920,000000,221.44,222.205,218.28,218.28,119925,0
+VBK.US,D,20230921,000000,216.17,216.17,213.18,213.32,186525,0
+VBK.US,D,20230922,000000,214.49,214.91,212.78,212.95,225872,0
+VBK.US,D,20230925,000000,211.9,214.15,211.77,213.46,196342,0
+VBK.US,D,20230926,000000,212.39,213.61,210.46,210.59,226813,0
+VBK.US,D,20230927,000000,212.14,213.905,210.85,212.76,312191,0
+VBK.US,D,20230928,000000,212.99,216.1038,212.4,214.79,164132,0
+VBK.US,D,20230929,000000,216.64,217.38,213.81,214.18,188679,0
+VBK.US,D,20231002,000000,213.94,214.38,210.9301,212.15,247517,0
+VBK.US,D,20231003,000000,210.48,211.2042,206.9587,207.72,315492,0
+VBK.US,D,20231004,000000,208.23,208.98,205.8368,208.77,241139,0
+VBK.US,D,20231005,000000,208.35,209.32,206.535,208.51,310500,0
+VBK.US,D,20231006,000000,207,211.97,206.65,211.02,534455,0
+VBK.US,D,20231009,000000,209.55,212.65,209.3,212.17,185371,0
+VBK.US,D,20231010,000000,212.56,216.68,212.56,215.31,194733,0
+VBK.US,D,20231011,000000,215.93,216.8685,213.52,215.31,115623,0
+VBK.US,D,20231012,000000,215.57,215.57,209.08,210.13,204698,0
+VBK.US,D,20231013,000000,210.77,210.87,207.75,208.66,232507,0
+VBK.US,D,20231016,000000,210.25,212.71,209,212.26,175643,0
+VBK.US,D,20231017,000000,210.64,216.115,210.64,214.6,398663,0
+VBK.US,D,20231018,000000,213.18,213.18,209.14,209.45,170869,0
+VBK.US,D,20231019,000000,209.39,210.3279,205.68,206.23,199461,0
+VBK.US,D,20231020,000000,206.19,206.19,203.38,203.48,260061,0
+VBK.US,D,20231023,000000,202.28,204.5,200.68,201.8,328164,0
+VBK.US,D,20231024,000000,203.48,205.63,202.78,204.04,282689,0
+VBK.US,D,20231025,000000,202.4,202.4,198.63,198.67,284218,0
+VBK.US,D,20231026,000000,199.16,200.45,197.45,198.39,502907,0
+VBK.US,D,20231027,000000,199.48,199.48,195.86,196.36,376899,0
+VBK.US,D,20231030,000000,198.02,199.0199,195.625,197.18,254138,0
+VBK.US,D,20231031,000000,197.23,199.48,196.69,199.07,291328,0
+VBK.US,D,20231101,000000,199.01,199.66,196.6511,199.66,372029,0
+VBK.US,D,20231102,000000,202.802,204.05,201.7578,203.8,352204,0
+VBK.US,D,20231103,000000,206.99,210.13,206.22,208.95,431105,0
+VBK.US,D,20231106,000000,209.54,209.9309,205.4852,206.58,492313,0
+VBK.US,D,20231107,000000,206.58,208.1158,205.2,207.41,253535,0
+VBK.US,D,20231108,000000,207.44,207.97,205.09,205.88,235166,0
+VBK.US,D,20231109,000000,207.32,207.32,202.42,202.66,351665,0
+VBK.US,D,20231110,000000,203.37,205.1252,201.92,205.07,327929,0
+VBK.US,D,20231113,000000,204.34,205.55,203.31,205.01,307563,0
+VBK.US,D,20231114,000000,210.15,214.73,210.15,214.47,515250,0
+VBK.US,D,20231115,000000,215,218.83,214.616,215.22,481782,0
+VBK.US,D,20231116,000000,214.43,215.08,211.36,212.47,391208,0
+VBK.US,D,20231117,000000,213.73,214.64,213.15,214.54,408145,0
+VBK.US,D,20231120,000000,214.85,216.99,214.2,216.56,289884,0
+VBK.US,D,20231121,000000,215.69,215.781,214.28,214.68,211246,0
+VBK.US,D,20231122,000000,216,217.0713,215.315,216.17,356015,0
+VBK.US,D,20231124,000000,215.75,217.53,215.6,217.19,105553,0
+VBK.US,D,20231127,000000,216.47,217.5,215.41,216.98,299032,0
+VBK.US,D,20231128,000000,216.61,217.685,215.21,216.31,289671,0
+VBK.US,D,20231129,000000,218.03,220.7,217.3,217.61,268455,0
+VBK.US,D,20231130,000000,218.72,219.1999,217.335,218.61,228038,0
+VBK.US,D,20231201,000000,218.62,225.14,217.81,225.14,339898,0
+VBK.US,D,20231204,000000,224.02,226.6,224,226.38,270485,0
+VBK.US,D,20231205,000000,225.31,225.31,222.64,223.56,303987,0
+VBK.US,D,20231206,000000,225.12,226.7,222.86,222.95,327111,0
+VBK.US,D,20231207,000000,223.47,224.109,222.1276,223.99,222492,0
+VBK.US,D,20231208,000000,223.55,226.64,223.4,225.52,284990,0
+VBK.US,D,20231211,000000,225.5,226.799,224.935,226.64,233958,0
+VBK.US,D,20231212,000000,226.54,227.8188,224.7223,227.1,278479,0
+VBK.US,D,20231213,000000,226.75,233.84,225.7,233.84,307849,0
+VBK.US,D,20231214,000000,237.24,240.44,236.66,239.14,418207,0
+VBK.US,D,20231215,000000,240,240,236.34,237.55,556458,0
+VBK.US,D,20231218,000000,238.02,238.99,236.73,238.04,325414,0
+VBK.US,D,20231219,000000,239.65,242.19,239.2224,242.07,312405,0
+VBK.US,D,20231220,000000,241.52,243.24,236.52,236.52,310768,0
+VBK.US,D,20231221,000000,239.2,240.91,238.18,240.82,497038,0
+VBK.US,D,20231222,000000,241.61,243.67,240.74,242.34,432645,0
+VBK.US,D,20231226,000000,243.08,245.23,242.495,244.59,368707,0
+VBK.US,D,20231227,000000,245.32,246.18,244.2,245.46,323831,0
+VBK.US,D,20231228,000000,244.52,246.15,244.35,245.17,407281,0
+VBK.US,D,20231229,000000,244.52,245.18,241.63,241.77,221148,0
+VBK.US,D,20240102,000000,239.76,241.19,237.5,238.77,424822,0
+VBK.US,D,20240103,000000,236.12,236.5,231.78,232.05,448138,0
+VBK.US,D,20240104,000000,231.97,233.55,231.51,232.2,199626,0
+VBK.US,D,20240105,000000,230.88,233.54,230.06,231.77,250738,0
+VBK.US,D,20240108,000000,231.91,236.86,231.2556,236.84,369619,0
+VBK.US,D,20240109,000000,234.6,236.735,234.15,235.6,189986,0
+VBK.US,D,20240110,000000,235.58,236.2886,233.52,235.88,235653,0
+VBK.US,D,20240111,000000,235.69,236,232.04,234.84,252950,0
+VBK.US,D,20240112,000000,236.51,237.79,233.73,234.15,267974,0
+VBK.US,D,20240116,000000,232.47,233.66,231.1,232.51,523254,0
+VBK.US,D,20240117,000000,230,231.06,229.03,231,275869,0
+VBK.US,D,20240118,000000,232.55,233.2052,229.95,232.78,192445,0
+VBK.US,D,20240119,000000,233.98,235.31,231.6678,235.12,344569,0
+VBK.US,D,20240122,000000,236.99,240.05,236.99,238.77,400864,0
+VBK.US,D,20240123,000000,240.51,240.75,237.3233,238.52,211749,0
+VBK.US,D,20240124,000000,241.18,241.18,235.801,235.94,265413,0
+VBK.US,D,20240125,000000,238.48,239.03,235.9,237.02,265607,0
+VBK.US,D,20240126,000000,237.78,238.77,236.76,237.02,237671,0
+VBK.US,D,20240129,000000,237.49,241.53,237,241.53,438526,0
+VBK.US,D,20240130,000000,240.59,240.7824,238.85,239.45,222692,0
+VBK.US,D,20240131,000000,238.91,240.84,234.52,234.77,220850,0
+VBK.US,D,20240201,000000,236.51,238.8,234.24,238.73,301655,0
+VBK.US,D,20240202,000000,237.05,240.15,235.8,239.21,588497,0
+VBK.US,D,20240205,000000,237.36,237.43,234.14,236.51,365450,0
+VBK.US,D,20240206,000000,236.66,238.85,236.03,238.73,362600,0
+VBK.US,D,20240207,000000,239.62,240.9,237.54,239.78,361725,0
+VBK.US,D,20240208,000000,239.79,243.7582,239.73,243.59,210405,0
+VBK.US,D,20240209,000000,244.63,246.98,244.47,246.57,270529,0
+VBK.US,D,20240212,000000,246.94,249.9481,246.9183,248.61,283497,0
+VBK.US,D,20240213,000000,241.24,244.64,239.8,241.64,1910991,0
+VBK.US,D,20240214,000000,244.81,247.62,243.82,247.37,305821,0
+VBK.US,D,20240215,000000,249.515,251.8965,248.86,251.64,282249,0
+VBK.US,D,20240216,000000,249.83,251.59,248.5,248.96,316574,0
+VBK.US,D,20240220,000000,246.28,246.678,243.95,245.77,679571,0
+VBK.US,D,20240221,000000,243.46,244.3,241.77,243.5,263736,0
+VBK.US,D,20240222,000000,246.41,248.18,245.57,247.66,301397,0
+VBK.US,D,20240223,000000,248.21,249.0684,246.64,248.02,520825,0
+VBK.US,D,20240226,000000,248.18,250.3748,247.93,249.85,1246274,0
+VBK.US,D,20240227,000000,251.38,252.69,250.8255,252.48,820961,0
+VBK.US,D,20240228,000000,250.86,252.89,250.332,251.73,181337,0
+VBK.US,D,20240229,000000,254.44,255.4408,252.03,253.57,295518,0
+VBK.US,D,20240301,000000,254.25,256.84,252.96,256.62,313942,0
+VBK.US,D,20240304,000000,257.93,258.8,257.05,257.41,220072,0
+VBK.US,D,20240305,000000,255.36,255.82,252.01,253.1,243494,0
+VBK.US,D,20240306,000000,255.9,257.1585,254.05,255.56,514531,0
+VBK.US,D,20240307,000000,257.08,258.442,256.67,258.24,331098,0
+VBK.US,D,20240308,000000,259.77,262.0148,256.19,257.24,387674,0
+VBK.US,D,20240311,000000,256.24,257,254.2501,254.9,166404,0
+VBK.US,D,20240312,000000,255.5,256.5288,253.55,255.91,215386,0
+VBK.US,D,20240313,000000,255.91,257.62,255.54,256.47,161432,0
+VBK.US,D,20240314,000000,256.45,256.559,250.6101,252.51,552406,0
+VBK.US,D,20240315,000000,251.51,252.8594,250.9022,251.89,302289,0
+VBK.US,D,20240318,000000,253.14,253.51,251.53,251.72,177095,0
+VBK.US,D,20240319,000000,250.39,253.37,249.92,253.08,171849,0
+VBK.US,D,20240320,000000,252.98,257.515,252.57,257.06,165990,0
+VBK.US,D,20240321,000000,258.72,260.75,258.2872,259.35,250208,0
+VBK.US,D,20240322,000000,259.36,259.36,256.2601,257,179192,0
+VBK.US,D,20240325,000000,257.5,258.33,256.79,257.06,157956,0
+VBK.US,D,20240326,000000,258.67,258.98,256.54,256.81,230800,0
+VBK.US,D,20240327,000000,258.77,260.1,257.08,260.1,333913,0
+VBK.US,D,20240328,000000,260.86,262.09,260.36,260.72,196646,0
+VBK.US,D,20240401,000000,260.97,260.99,257.8301,258.31,227570,0
+VBK.US,D,20240402,000000,255.21,255.49,252.86,254.05,536100,0
+VBK.US,D,20240403,000000,253.01,255.89,252.925,255.1,193887,0
+VBK.US,D,20240404,000000,257.74,258.13,251.86,252.47,221124,0
+VBK.US,D,20240405,000000,252.27,255.41,251.74,254.38,262520,0
+VBK.US,D,20240408,000000,255.83,256.4999,254.53,255.69,280910,0
+VBK.US,D,20240409,000000,256.78,257.28,254.39,257.28,217101,0
+VBK.US,D,20240410,000000,251.42,253.67,250.67,252.28,223422,0
+VBK.US,D,20240411,000000,253,253.61,250.66,252.89,179863,0
+VBK.US,D,20240412,000000,251.47,252.06,246.7632,247.95,216479,0
+VBK.US,D,20240415,000000,248.99,249.76,242.33,243.26,267793,0
+VBK.US,D,20240416,000000,241.8,243.8356,240.496,242.42,254966,0
+VBK.US,D,20240417,000000,243.42,244.23,239.57,240,319959,0
+VBK.US,D,20240418,000000,240.51,242.5088,238.265,238.85,267193,0
+VBK.US,D,20240419,000000,237.87,239.9689,236.01,237.63,457159,0
+VBK.US,D,20240422,000000,239,241.51,237.46,240.4,277480,0
+VBK.US,D,20240423,000000,240.77,245.6773,240.77,244.63,280996,0
+VBK.US,D,20240424,000000,245.24,246.43,242.55,244.19,374237,0
+VBK.US,D,20240425,000000,241.12,243.9,239.74,243.27,233846,0
+VBK.US,D,20240426,000000,244.05,246.16,243.25,245.3,171049,0
+VBK.US,D,20240429,000000,246.38,247.57,245.54,247.03,171183,0
+VBK.US,D,20240430,000000,245.29,245.719,241.72,241.72,168099,0
+VBK.US,D,20240501,000000,241.26,247.09,240.3642,242.03,402593,0
+VBK.US,D,20240502,000000,244.63,245.87,241.02,245.51,295262,0
+VBK.US,D,20240503,000000,250,250.94,247.59,248.04,204819,0
+VBK.US,D,20240506,000000,250.05,252.18,250.05,252.02,167455,0
+VBK.US,D,20240507,000000,252.53,253.85,251.98,252.46,138291,0
+VBK.US,D,20240508,000000,250.06,250.61,248.8001,249.84,153173,0
+VBK.US,D,20240509,000000,250.3,252.55,249.46,252.41,167892,0
+VBK.US,D,20240510,000000,253.92,254.03,250.85,251.38,1225455,0
+VBK.US,D,20240513,000000,252.74,253.86,251.37,251.78,158198,0
+VBK.US,D,20240514,000000,253.23,254.9025,253.23,254.37,165953,0
+VBK.US,D,20240515,000000,256.98,257.86,255.68,257.67,183868,0
+VBK.US,D,20240516,000000,257.57,257.63,255.05,255.17,188463,0
+VBK.US,D,20240517,000000,255.87,255.87,254.21,255.38,183096,0
+VBK.US,D,20240520,000000,255.73,257.07,254.97,256.9,143861,0
+VBK.US,D,20240521,000000,255.71,256.1781,255.2,255.75,123192,0
+VBK.US,D,20240522,000000,255.02,256.07,253.26,254.36,94830,0
+VBK.US,D,20240523,000000,255.75,255.75,249.3577,250.34,224633,0
+VBK.US,D,20240524,000000,251.86,253.65,251.01,253.07,164227,0
+VBK.US,D,20240528,000000,254.47,254.73,251.125,252.55,158340,0
+VBK.US,D,20240529,000000,249.44,250.04,248.8,249.33,415261,0
+VBK.US,D,20240530,000000,249.7,250.8177,248.56,249.38,177763,0
+VBK.US,D,20240531,000000,250.72,251.68,246.865,250.22,224944,0
+VBK.US,D,20240603,000000,252.36,252.36,246.73,248.9,194758,0
+VBK.US,D,20240604,000000,247.96,248.15,245.83,246.2,218020,0
+VBK.US,D,20240605,000000,248.06,250.75,246.73,250.75,242489,0
+VBK.US,D,20240606,000000,250.32,250.75,248.9878,249.74,239624,0
+VBK.US,D,20240607,000000,247.64,249,246.14,246.92,252717,0
+VBK.US,D,20240610,000000,245.26,249.2294,245,249.1,134429,0
+VBK.US,D,20240611,000000,247.48,248.93,245.53,248.64,114755,0
+VBK.US,D,20240612,000000,253.35,255.63,251.7,252.44,546012,0
+VBK.US,D,20240613,000000,252.4,252.4,248.49,250.13,113194,0
+VBK.US,D,20240614,000000,248.06,248.35,245.41,246.93,185837,0
+VBK.US,D,20240617,000000,246.32,248.78,245.37,248.26,176434,0
+VBK.US,D,20240618,000000,248.19,249.7,247.88,248.91,274560,0
+VBK.US,D,20240620,000000,248.77,249.26,246.2,247.45,280045,0
+VBK.US,D,20240621,000000,247.61,248.68,245.7373,248.65,150622,0
+VBK.US,D,20240624,000000,248.8,250.67,248.485,249.06,314136,0
+VBK.US,D,20240625,000000,249.02,249.02,247.31,248.2,179737,0
+VBK.US,D,20240626,000000,247.35,248.68,246.53,247.91,253696,0
+VBK.US,D,20240627,000000,247.86,250,247,250,205220,0
+VBK.US,D,20240628,000000,251.03,252.05,248.45,250.13,311621,0
+VBK.US,D,20240701,000000,250.81,250.81,247.5901,248.27,204574,0
+VBK.US,D,20240702,000000,247.96,249.005,247.71,248.68,219002,0
+VBK.US,D,20240703,000000,249.42,250.754,248.88,249.71,115334,0
+VBK.US,D,20240705,000000,249.42,249.76,248.0172,249.54,139659,0
+VBK.US,D,20240708,000000,250.67,251.49,249.67,250.02,251689,0
+VBK.US,D,20240709,000000,250.08,250.08,247.65,248.1,422110,0
+VBK.US,D,20240710,000000,249.19,249.76,247.265,249.74,198462,0
+VBK.US,D,20240711,000000,253.27,255.84,253,255.17,282355,0
+VBK.US,D,20240712,000000,257,259.67,256.53,258.49,578824,0
+VBK.US,D,20240715,000000,260,262.37,258.68,261.29,353669,0
+VBK.US,D,20240716,000000,263.05,268.059,262.905,267.94,454545,0
+VBK.US,D,20240717,000000,265.34,268.3,262.35,262.57,352374,0
+VBK.US,D,20240718,000000,262.79,265.17,256.6182,257.85,352060,0
+VBK.US,D,20240719,000000,257.87,258.38,256.08,257.15,274694,0
+VBK.US,D,20240722,000000,258.97,260.56,256.08,260.44,254006,0
+VBK.US,D,20240723,000000,259.83,262.26,259.28,261.19,350780,0
+VBK.US,D,20240724,000000,259.41,261.19,254,254.25,336041,0
+VBK.US,D,20240725,000000,254.79,260.74,253.96,256.13,397747,0
+VBK.US,D,20240726,000000,259.93,261.78,258.61,260.82,262687,0
+VBK.US,D,20240729,000000,261.81,262.38,258.54,259.86,1524954,0
+VBK.US,D,20240730,000000,260.47,262.25,257.24,259.31,385716,0
+VBK.US,D,20240731,000000,261.6,265.71,259.88,261.41,395496,0
+VBK.US,D,20240801,000000,262.17,263.62,253.06,254.75,469100,0
+VBK.US,D,20240802,000000,248.4,248.4,244.13,247.08,509086,0
+VBK.US,D,20240805,000000,234.17,243.72,233,240.48,361199,0
+VBK.US,D,20240806,000000,241.88,246.53,239.8471,242.96,457967,0
+VBK.US,D,20240807,000000,247.23,247.73,240.27,240.63,252033,0
+VBK.US,D,20240808,000000,243.06,247.36,241.62,247.04,268091,0
+VBK.US,D,20240809,000000,247.35,247.72,245.45,246.78,272806,0
+VBK.US,D,20240812,000000,247.36,247.4175,244.71,245.35,231462,0
+VBK.US,D,20240813,000000,247.04,250.22,246.13,249.74,301908,0
+VBK.US,D,20240814,000000,250.92,250.99,248.07,248.71,265917,0
+VBK.US,D,20240815,000000,253.46,255.48,252.97,255.01,233731,0
+VBK.US,D,20240816,000000,253.86,255.525,253.09,254.67,292754,0
+VBK.US,D,20240819,000000,254.77,257.85,254.75,257.85,175521,0
+VBK.US,D,20240820,000000,257.82,257.967,254.4124,255.5,211906,0
+VBK.US,D,20240821,000000,256.65,259.18,255.95,259.18,191273,0
+VBK.US,D,20240822,000000,259.53,260.12,256.36,256.86,214531,0
+VBK.US,D,20240823,000000,258.73,263.1003,258.34,262.58,371621,0
+VBK.US,D,20240826,000000,263.78,264.4,261.46,262.06,276035,0
+VBK.US,D,20240827,000000,260.31,261.23,259.37,260.81,180166,0
+VBK.US,D,20240828,000000,259.93,260.28,257.09,258.14,198244,0
+VBK.US,D,20240829,000000,259.86,262.8536,259.17,260.16,159204,0
+VBK.US,D,20240830,000000,261.44,261.6361,258.1162,261.38,210177,0
+VBK.US,D,20240903,000000,259.71,260.67,252.58,253.46,152733,0
+VBK.US,D,20240904,000000,252.61,255.21,251.58,253.09,204442,0
+VBK.US,D,20240905,000000,253.14,253.76,250.52,251.9,325059,0
+VBK.US,D,20240906,000000,252.96,254.06,246.81,247.69,245871,0
+VBK.US,D,20240909,000000,249.2,251.35,249.14,249.52,167382,0
+VBK.US,D,20240910,000000,250.27,250.27,246.66,249.43,211083,0
+VBK.US,D,20240911,000000,248.95,252.61,245.9,252.32,219012,0
+VBK.US,D,20240912,000000,253.42,256.055,251.53,255.28,210117,0
+VBK.US,D,20240913,000000,256.76,260.26,256.76,259.61,191880,0
+VBK.US,D,20240916,000000,259.79,261.4662,259.03,261.12,248846,0
+VBK.US,D,20240917,000000,262.52,264.6,261.35,262.74,252047,0
+VBK.US,D,20240918,000000,262.8,267.68,261.63,262.6,326355,0
+VBK.US,D,20240919,000000,268.41,269.01,265.94,267.41,224859,0
+VBK.US,D,20240920,000000,266.71,266.89,264.69,266.34,217731,0
+VBK.US,D,20240923,000000,267.44,268.08,265.67,266.89,307315,0
+VBK.US,D,20240924,000000,268,268.37,265.88,267.66,139114,0
+VBK.US,D,20240925,000000,267.82,268.07,264.6601,264.89,192277,0
+VBK.US,D,20240926,000000,267.8,268.295,264.6,266.25,204232,0
+VBK.US,D,20240927,000000,267.96,269.69,266.52,267.65,233585,0
+VBK.US,D,20240930,000000,267.14,268.1367,265.05,267.37,203394,0
+VBK.US,D,20241001,000000,267.43,267.515,262.76,264.58,400794,0
+VBK.US,D,20241002,000000,263.9,265.8,262.65,265.34,228998,0
+VBK.US,D,20241003,000000,263.68,265.4059,263,264.18,387498,0
+VBK.US,D,20241004,000000,267.33,268.225,265.29,267.78,197899,0
+VBK.US,D,20241007,000000,267.42,267.42,263.88,265.48,195580,0
+VBK.US,D,20241008,000000,265.77,267.45,265.31,266.86,145169,0
+VBK.US,D,20241009,000000,267.34,269.08,266.39,268.35,283048,0
+VBK.US,D,20241010,000000,266.33,267.5288,264.86,267.37,184730,0
+VBK.US,D,20241011,000000,267.35,272.06,267.34,272.06,151409,0
+VBK.US,D,20241014,000000,272.4,273.62,271.37,273.42,127836,0
+VBK.US,D,20241015,000000,272.74,274.4,271.67,271.85,258447,0
+VBK.US,D,20241016,000000,273.19,274.41,272.54,274.01,200361,0
+VBK.US,D,20241017,000000,274.57,274.99,272.07,272.9,235697,0
+VBK.US,D,20241018,000000,274.03,274.28,273.12,273.7,215873,0
+VBK.US,D,20241021,000000,273.48,273.66,270.05,271.43,177446,0
+VBK.US,D,20241022,000000,270,270.5273,269,269.76,160822,0
+VBK.US,D,20241023,000000,268.89,269.49,265.49,267.49,175312,0
+VBK.US,D,20241024,000000,268.92,269.7899,267.13,268.76,190122,0
+VBK.US,D,20241025,000000,270.7,271.45,268.05,268.69,274921,0
+VBK.US,D,20241028,000000,270.62,272.4,270.62,271.54,216857,0
+VBK.US,D,20241029,000000,270.09,272.0406,268.9,271.96,183173,0
+VBK.US,D,20241030,000000,270.48,274,270.48,270.9,155029,0
+VBK.US,D,20241031,000000,270.16,270.88,266.82,266.84,341871,0
+VBK.US,D,20241101,000000,268.35,270.44,267.6201,268.31,225750,0
+VBK.US,D,20241104,000000,267.8,271,267.43,269.05,281966,0
+VBK.US,D,20241105,000000,268.62,274.19,268.01,274.19,215051,0
+VBK.US,D,20241106,000000,283.15,284.196,279.7,284.14,439530,0
+VBK.US,D,20241107,000000,285.49,287.38,284.45,286.29,315851,0
+VBK.US,D,20241108,000000,287.14,290.26,286.3101,290.26,380729,0
+VBK.US,D,20241111,000000,293.19,294.8899,292.05,294.49,362584,0
+VBK.US,D,20241112,000000,292.29,294.05,289.5362,290.86,445874,0
+VBK.US,D,20241113,000000,292.2,293.9,288.8317,289.21,274239,0
+VBK.US,D,20241114,000000,290,290.32,284.54,284.98,463606,0
+VBK.US,D,20241115,000000,284.16,284.21,279.6633,280.47,400518,0
+VBK.US,D,20241118,000000,281,283.5944,280.34,282.38,407991,0
+VBK.US,D,20241119,000000,279.5,286.0099,279.1701,285.94,272218,0
+VBK.US,D,20241120,000000,286.74,288.4,284.34,288.4,279764,0
+VBK.US,D,20241121,000000,290.19,294.17,289.1441,292.61,322706,0
+VBK.US,D,20241122,000000,293.835,298.25,293.7088,297.85,357720,0
+VBK.US,D,20241125,000000,301.11,303.85,300.79,301.65,814806,0
+VBK.US,D,20241126,000000,300.82,301.225,299.15,299.96,597237,0
+VBK.US,D,20241127,000000,301.47,302.755,298.42,300.23,200611,0
+VBK.US,D,20241129,000000,301.29,303.11,301.27,301.67,173288,0
+VBK.US,D,20241202,000000,301.71,302.08,299.85,300.96,302116,0
+VBK.US,D,20241203,000000,300.67,301.7088,300.07,301.51,421658,0
+VBK.US,D,20241204,000000,302.39,304.59,302.11,304.19,318678,0
+VBK.US,D,20241205,000000,303.5547,304.015,300.23,300.38,219938,0
+VBK.US,D,20241206,000000,302.19,303.1741,301.8526,302.55,194321,0
+VBK.US,D,20241209,000000,303.445,303.62,298.68,298.72,389208,0
+VBK.US,D,20241210,000000,298.525,298.84,295,295.45,274691,0
+VBK.US,D,20241211,000000,298.03,299.36,296.8901,298.45,216293,0
+VBK.US,D,20241212,000000,297.99,298.81,296.0775,296.24,316722,0
+VBK.US,D,20241213,000000,296.68,296.9662,293.4875,295.02,166433,0
+VBK.US,D,20241216,000000,294.99,298.49,294.64,297.42,217056,0
+VBK.US,D,20241217,000000,295.0511,296.7547,293.25,294.41,202167,0
+VBK.US,D,20241218,000000,295.355,295.5224,279.81,281.53,338495,0
+VBK.US,D,20241219,000000,284.34,285.72,279.72,280.57,326087,0
+VBK.US,D,20241220,000000,278.61,286.29,278.03,283.79,308621,0
+VBK.US,D,20241223,000000,283.22,283.89,280.33,283.2,432696,0
+VBK.US,D,20241224,000000,283.735,286.01,282.5,286.01,107940,0
+VBK.US,D,20241226,000000,284.0111,287.81,283.96,287.53,151465,0
+VBK.US,D,20241227,000000,285.23,286.2443,281.31,283.28,161680,0
+VBK.US,D,20241230,000000,281.04,282.14,277.23,280.47,228720,0
+VBK.US,D,20241231,000000,282.62,282.98,279.23,280.06,472151,0
+VBK.US,D,20250102,000000,282.04,284.01,278.927,280.59,247146,0
+VBK.US,D,20250103,000000,282.7,286.305,281.695,286.24,220227,0
+VBK.US,D,20250106,000000,288.25,290,286.73,287.23,713564,0
+VBK.US,D,20250107,000000,288.665,289.2451,282.67,284.17,214289,0
+VBK.US,D,20250108,000000,282.3,284.365,280.5,283.93,199963,0
+VBK.US,D,20250110,000000,280.15,280.96,277.98,279.94,327803,0
+VBK.US,D,20250113,000000,276.92,280.75,275.91,280.65,294063,0
+VBK.US,D,20250114,000000,283.125,284.41,280.36,282.73,246907,0
+VBK.US,D,20250115,000000,288.936,289.815,286.66,286.91,246705,0
+VBK.US,D,20250116,000000,288.25,289.7999,286.07,288.96,242788,0
+VBK.US,D,20250117,000000,291.34,291.99,289.56,290.01,169262,0
+VBK.US,D,20250121,000000,292.56,295.3,290.86,295.14,238990,0
+VBK.US,D,20250122,000000,296.06,296.1948,294.43,294.7,185228,0
+VBK.US,D,20250123,000000,293.49,296.43,291.8372,296.33,157964,0
+VBK.US,D,20250124,000000,296.7,297.5,294.615,295.33,160493,0
+VBK.US,D,20250127,000000,290.02,293.27,287.4869,289.85,238350,0
+VBK.US,D,20250128,000000,291.08,293.36,288.99,292.38,217893,0
+VBK.US,D,20250129,000000,292.26,292.89,289.0283,290.89,155829,0
+VBK.US,D,20250130,000000,294.641,295.92,292.89,294.71,260570,0
+VBK.US,D,20250131,000000,295.31,296.4563,290.9901,291.81,299775,0
+VBK.US,D,20250203,000000,285.01,290.626,284.03,289.14,338964,0
+VBK.US,D,20250204,000000,289.205,291.7499,289.205,291.57,175688,0
+VBK.US,D,20250205,000000,292.5827,295.02,291.78,295.02,133692,0
+VBK.US,D,20250206,000000,296.1,296.1,291.58,293.69,156075,0
+VBK.US,D,20250207,000000,293.635,294.6,289.5012,290.33,294236,0
+VBK.US,D,20250210,000000,292.4315,292.6,290.35,291.48,150097,0
+VBK.US,D,20250211,000000,289.07,289.68,287.0928,288.01,178289,0
+VBK.US,D,20250212,000000,284.13,287.44,283.19,286.97,172238,0
+VBK.US,D,20250213,000000,288.43,290.41,287.0998,290.15,226892,0
+VBK.US,D,20250214,000000,291.425,291.73,289.6549,290.89,143858,0
+VBK.US,D,20250218,000000,291.8,293.27,291.19,293.12,179863,0
+VBK.US,D,20250219,000000,291.5,292.41,290.665,291.27,283874,0
+VBK.US,D,20250220,000000,290.945,291.45,286.01,288.09,201513,0
+VBK.US,D,20250221,000000,289.24,289.35,278.2601,279.25,261349,0
+VBK.US,D,20250224,000000,279.5286,279.6092,274.278,277.35,366102,0
+VBK.US,D,20250225,000000,276.5,277.55,271.5,274.52,311059,0
+VBK.US,D,20250226,000000,276.97,279.49,275.2916,275.9,245815,0
+VBK.US,D,20250227,000000,276.75,277.4048,270.4,270.48,160333,0
+VBK.US,D,20250228,000000,269.6,273.49,268.04,273.44,328519,0
+VBK.US,D,20250303,000000,274.725,275.98,264.29,265.79,313230,0
+VBK.US,D,20250304,000000,262.2,267.68,257.71,263.32,608461,0
+VBK.US,D,20250305,000000,263.08,267.5726,262.0357,267.01,321966,0
+VBK.US,D,20250306,000000,262.0908,265.79,258.9,259.94,385971,0
+VBK.US,D,20250307,000000,259.445,261.95,253.63,260.74,323450,0
+VBK.US,D,20250310,000000,256.43,257.97,250,252.41,351332,0
+VBK.US,D,20250311,000000,252.825,255.92,249.555,252.4,364121,0
+VBK.US,D,20250312,000000,256.91,257.52,251.59,253.5,808050,0
+VBK.US,D,20250313,000000,253.3,253.3,246.4127,247.97,448265,0
+VBK.US,D,20250314,000000,250.9301,255.16,250.92,254.95,238459,0
+VBK.US,D,20250317,000000,254.805,260.26,254.76,258.82,285035,0
+VBK.US,D,20250318,000000,256.5,257.11,254.2825,255.37,580136,0
+VBK.US,D,20250319,000000,255.895,261.9524,255.52,259.91,359524,0
+VBK.US,D,20250320,000000,257.955,261.25,257.955,258.22,175125,0
+VBK.US,D,20250321,000000,255.4351,258.3576,253.97,258.1,387831,0
+VBK.US,D,20250324,000000,262.1975,265.95,261.97,265.55,280605,0
+VBK.US,D,20250325,000000,265.87,266.315,263.54,264.87,604194,0
+VBK.US,D,20250326,000000,265.26,266.1123,260.18,260.83,464325,0
+VBK.US,D,20250327,000000,258.8901,261.36,257.28,258.48,197593,0
+VBK.US,D,20250328,000000,257.3297,257.87,251.5136,252.97,349848,0
+VBK.US,D,20250331,000000,248.73,253.11,245.59,251.77,291161,0
+VBK.US,D,20250401,000000,250.25,254.436,248.52,252.92,296692,0
+VBK.US,D,20250402,000000,248.6501,258.455,248.6501,257.2,258176,0
+VBK.US,D,20250403,000000,244.98,246.36,239.1835,239.8,438432,0
+VBK.US,D,20250404,000000,230.7,232.7474,221.75,227.18,790103,0
+VBK.US,D,20250407,000000,219.19,236.85,214.77,226.07,919505,0
+VBK.US,D,20250408,000000,234.935,235,216.87,219.76,548523,0
+VBK.US,D,20250409,000000,217.905,244.5,217.0395,242.99,702606,0
+VBK.US,D,20250410,000000,235.83,236.62,226.335,232.46,449276,0
+VBK.US,D,20250411,000000,232.42,236.59,228.46,236.21,312163,0
+VBK.US,D,20250414,000000,240.98,240.98,235.04,238.38,314253,0
+VBK.US,D,20250415,000000,238.3325,241.245,237.23433,238.48,312838,0
+VBK.US,D,20250416,000000,236.36,238.025,231.9,234.95,217516,0
+VBK.US,D,20250417,000000,235.735,237.85,234.2642,236.53,203972,0
+VBK.US,D,20250421,000000,234.03,235,227.63,230.34,499426,0
+VBK.US,D,20250422,000000,233.477,237.2477,233.03,236.09,336014,0
+VBK.US,D,20250423,000000,243.815,247.5016,239.6,240.16,294644,0
+VBK.US,D,20250424,000000,241.47,246.695,240.84,246.47,160921,0
+VBK.US,D,20250425,000000,244.635,247.24,243.86,246.94,163116,0
+VBK.US,D,20250428,000000,247.97,249.49,244.83,247.55,207437,0
+VBK.US,D,20250429,000000,248,250.24,246.0863,249.09,237218,0
+VBK.US,D,20250430,000000,244.6,248.66,242.37,247.96,191847,0
+VBK.US,D,20250501,000000,249.885,252.61,248.13,249.73,218778,0
+VBK.US,D,20250502,000000,253.945,257.12,253.24,256.18,263324,0
+VBK.US,D,20250505,000000,253.7792,257.16,253.69,255.47,200116,0
+VBK.US,D,20250506,000000,252,254.95,251.3847,252.59,166230,0
+VBK.US,D,20250507,000000,252.7783,254.27,251.35,253.51,182304,0
+VBK.US,D,20250508,000000,255.45,259.847,254.695,257.46,223881,0
+VBK.US,D,20250509,000000,259,259.4699,256.11,256.81,342079,0
+VBK.US,D,20250512,000000,266.67,267.96,263.5,266.83,283302,0
+VBK.US,D,20250513,000000,268.18,270.03,267.89,268.75,270144,0
+VBK.US,D,20250514,000000,268.805,269.46,267.66,268.35,230039,0
+VBK.US,D,20250515,000000,267.33,268.44,264.96,268.44,191201,0
+VBK.US,D,20250516,000000,268.53,271.49,267.5,271.49,183220,0
+VBK.US,D,20250519,000000,266.89,270.16,266.89,270.16,187609,0
+VBK.US,D,20250520,000000,269.945,270.5465,268.61,269.76,153150,0
+VBK.US,D,20250521,000000,267.17,267.92,261.75,262.16,166662,0
+VBK.US,D,20250522,000000,260.71,263.8183,260.3484,262.31,189837,0
+VBK.US,D,20250523,000000,259.27,262.22,257.89,261.4,166181,0
+VBK.US,D,20250527,000000,265.0234,266.88,263.16,266.71,164874,0
+VBK.US,D,20250528,000000,267,267,263.97,264.14,126788,0
+VBK.US,D,20250529,000000,266.165,266.71,262.94,264.41,207731,0
+VBK.US,D,20250530,000000,263.69,264.84,260.95,263.82,159757,0
+VBK.US,D,20250602,000000,264.175,264.7723,260.12,264.72,221542,0
+VBK.US,D,20250603,000000,265,268.85,264.545,268.29,129441,0
+VBK.US,D,20250604,000000,268.5101,270.365,268.2,269.3,432633,0
+VBK.US,D,20250605,000000,269.3,271.605,267.4934,269.15,247283,0
+VBK.US,D,20250606,000000,271.2407,272.1948,270.582,271.61,132296,0
+VBK.US,D,20250609,000000,272.065,273.86,271.6001,272.56,156867,0
+VBK.US,D,20250610,000000,273.86,274.5461,272.23,273.45,133752,0
+VBK.US,D,20250611,000000,274.7035,274.82,271.5,272.1,125504,0
+VBK.US,D,20250612,000000,270.465,272.1299,270.39,271.71,120957,0
+VBK.US,D,20250613,000000,268.0445,270.61,266.385,267.5,199634,0
+VBK.US,D,20250616,000000,269.875,272.0164,269.22,270.67,180250,0
+VBK.US,D,20250617,000000,268.19,270.67,268.19,268.39,148064,0
+VBK.US,D,20250618,000000,268.911,271.97,268.63,270.11,497257,0
+VBK.US,D,20250620,000000,271.265,272.1977,268.82,269.78,155636,0
+VBK.US,D,20250623,000000,269,271.79,266.5663,271.64,211342,0
+VBK.US,D,20250624,000000,273.81,275.7488,272.3401,275.56,127094,0
+VBK.US,D,20250625,000000,276.2597,276.2597,272.1,272.11,192415,0
+VBK.US,D,20250626,000000,273.2365,275.96,273.015,275.78,172369,0
+VBK.US,D,20250627,000000,276.2935,278.28,274.25,276.13,288570,0
+VBK.US,D,20250630,000000,277.149,277.57,276.01,276.94,183258,0
+VBK.US,D,20250701,000000,275.5203,278.735,274.5,276.51,182835,0
+VBK.US,D,20250702,000000,276.605,278.93,275.47,278.93,230626,0
+VBK.US,D,20250703,000000,280,281.82,279.76,281.56,110374,0
+VBK.US,D,20250707,000000,278.55,280.8299,276.69,278.36,202293,0
+VBK.US,D,20250708,000000,279.535,280.75,278.84,279.72,178647,0
+VBK.US,D,20250709,000000,280.2629,282.67,279.3573,282.64,231110,0
+VBK.US,D,20250710,000000,282.42,284.6729,281.305,283.33,190852,0
+VBK.US,D,20250711,000000,281.97,281.97,279.1,279.1,200123,0
+VBK.US,D,20250714,000000,278.715,281.49,278.44,281.27,136974,0
+VBK.US,D,20250715,000000,282.25,282.25,277.65,277.65,246962,0
+VBK.US,D,20250716,000000,279.236,280.32,275.55,279.94,218278,0
+VBK.US,D,20250717,000000,280.92,284.39,280.41,283.96,245852,0
+VBK.US,D,20250718,000000,285.225,285.225,282.29,283,289405,0
+VBK.US,D,20250721,000000,284.495,284.9661,280.92,280.99,397012,0
+VBK.US,D,20250722,000000,281.23,283.99,279.53,283.29,303429,0
+VBK.US,D,20250723,000000,285.45,286.67,284.68,286.47,236350,0
+VBK.US,D,20250724,000000,285.92,286.6116,284.4017,284.9,142085,0
+VBK.US,D,20250725,000000,286.28,287.4594,284.81,287.17,125537,0
+VBK.US,D,20250728,000000,288.3,288.3,286.16,286.4,184760,0
+VBK.US,D,20250729,000000,288.4599,288.4599,283.95,284.68,202665,0
+VBK.US,D,20250730,000000,285.6688,288.4,284.0548,285.96,211535,0
+VBK.US,D,20250731,000000,285.47,287,281.91,282.39,228960,0
+VBK.US,D,20250801,000000,278.03,279.7199,273.57,277.73,195925,0
+VBK.US,D,20250804,000000,279.3556,282.47,279.1196,282.39,129569,0
+VBK.US,D,20250805,000000,282.63,283.53,279.7591,281.23,182001,0
+VBK.US,D,20250806,000000,281.55,282.04,279.56,280.75,217838,0
+VBK.US,D,20250807,000000,283.41,283.96,277.69,279.94,301855,0
+VBK.US,D,20250808,000000,281.3318,281.97,278.51,278.94,198987,0
+VBK.US,D,20250811,000000,279.115,280.7,277.62,278.11,158450,0
+VBK.US,D,20250812,000000,279.86,284.73,279.44,284.68,231756,0
+VBK.US,D,20250813,000000,286.06,289.83,285.28,289.7,640127,0
+VBK.US,D,20250814,000000,286.275,286.7353,284.1,285.61,219099,0
+VBK.US,D,20250815,000000,285.945,286.9299,284.77,286.3,208629,0
+VBK.US,D,20250818,000000,286.55,288.0327,286.1707,287.81,245114,0
+VBK.US,D,20250819,000000,287.5,287.8199,284.11,284.76,228042,0
+VBK.US,D,20250820,000000,284.53,284.658,280.4449,283.51,257917,0
+VBK.US,D,20250821,000000,282.14,284.41,281.705,284.03,218151,0
+VBK.US,D,20250822,000000,285.11,293.43,284.74,291.95,284429,0
+VBK.US,D,20250825,000000,291.265,291.71,289.3,289.3,167635,0
+VBK.US,D,20250826,000000,289.5,291.46,289.5,290.38,178810,0
+VBK.US,D,20250827,000000,291.23,293.0028,290.49,292.31,189437,0
+VBK.US,D,20250828,000000,293.1948,295.365,293.1948,294.81,156544,0
+VBK.US,D,20250829,000000,295.5,295.945,291.92,293.05,194328,0
+VBK.US,D,20250902,000000,288.705,291.54,287.97,291.54,168814,0
+VBK.US,D,20250903,000000,291.0455,292.455,289.38,290.65,181191,0
+VBK.US,D,20250904,000000,290.7,294.13,290.1579,293.98,126309,0
+VBK.US,D,20250905,000000,297.195,299,293.4901,297.17,169564,0
+VBK.US,D,20250908,000000,298.1076,298.85,296.32,298.85,267091,0
+VBK.US,D,20250909,000000,297.745,298.01,294.62,296.67,227728,0
+VBK.US,D,20250910,000000,297.21,298.3456,294.66,295.82,151002,0
+VBK.US,D,20250911,000000,297.2299,301.5799,296.84,300.79,167314,0
+VBK.US,D,20250912,000000,300.47,300.99,298.05,298.49,143314,0
+VBK.US,D,20250915,000000,299.8592,300.82,299.0191,299.78,209509,0
+VBK.US,D,20250916,000000,299.9,300.525,297.855,300.04,197930,0
+VBK.US,D,20250917,000000,300.9,305,297.67,300.47,184250,0
+VBK.US,D,20250918,000000,302.95,305.82,301.6997,305.12,160665,0
+VBK.US,D,20250919,000000,305.1279,305.82,302.93,303.82,151193,0
+VBK.US,D,20250922,000000,303,304.9922,301.73,304.65,186836,0
+VBK.US,D,20250923,000000,305.34,306.11,302.75,303.3,199773,0
+VBK.US,D,20250924,000000,303,303.365,298.78,299.17,105930,0
+VBK.US,D,20250925,000000,295.04,296.8499,293.06,295.79,148672,0
+VBK.US,D,20250926,000000,296.495,298.225,295.81,298.19,97969,0
+VBK.US,D,20250929,000000,299.93,299.98,298.0607,298.35,278742,0
+VBK.US,D,20250930,000000,298.35,298.8,294.9545,297.62,163259,0
+VBK.US,D,20251001,000000,297.1,298.95,296.93,298.7,127011,0
+VBK.US,D,20251002,000000,299.75,301.7775,298.34,301.45,211244,0
+VBK.US,D,20251003,000000,303,304.8892,301.4,302.39,348053,0
+VBK.US,D,20251006,000000,305.7736,306.755,303.225,304.54,139981,0
+VBK.US,D,20251007,000000,305.04,305.6,298.771,301.29,230533,0
+VBK.US,D,20251008,000000,302.635,305.69,302.19,305.57,125040,0
+VBK.US,D,20251009,000000,305.494,306.18,303.0201,303.96,129600,0
+VBK.US,D,20251010,000000,304.9798,305.55,294.3624,294.7,190417,0
+VBK.US,D,20251013,000000,299.3,302.55,298.685,301.84,112155,0
+VBK.US,D,20251014,000000,297.65,305.56,296.49,303.06,147437,0
+VBK.US,D,20251015,000000,306,308.285,302.08,305.13,139752,0
+VBK.US,D,20251016,000000,306.814,307.23,299.89,301.52,205312,0
+VBK.US,D,20251017,000000,299.625,302.11,297.6,300.14,158907,0
+VBK.US,D,20251020,000000,303.65,305.5399,303.06,304.52,136827,0
+VBK.US,D,20251021,000000,303.89,306.4999,302.67,304.99,143049,0
+VBK.US,D,20251022,000000,304.5,304.55,296.15,299.27,351731,0
+VBK.US,D,20251023,000000,299.9,304.9699,299.87,304.54,167761,0
+VBK.US,D,20251024,000000,307.93,309.4276,306.86,306.86,141692,0
+VBK.US,D,20251027,000000,310.66,310.8099,308.4,309.36,179321,0
+VBK.US,D,20251028,000000,309.3,309.3,306.2301,306.61,126900,0
+VBK.US,D,20251029,000000,305.56,308.33,302.65,304,189155,0
+VBK.US,D,20251030,000000,301.88,305.1,300.47,300.6,175029,0
+VBK.US,D,20251031,000000,301.76,304.4,300.93,303.72,143951,0
+VBK.US,D,20251103,000000,303.965,304.65,298.99,302.87,160139,0
+VBK.US,D,20251104,000000,297.4122,300.69,296.66,296.94,200288,0
+VBK.US,D,20251105,000000,297.86,302.6399,297.7,301.04,115477,0
+VBK.US,D,20251106,000000,301.11,301.615,294.5,295.92,158656,0
+VBK.US,D,20251107,000000,292.65,298.77,290.56,298.77,200105,0
+VBK.US,D,20251110,000000,302.09,303.69,299.64,302.56,192634,0
+VBK.US,D,20251111,000000,301.42,303,300.43,302.09,116079,0
+VBK.US,D,20251112,000000,303.1918,304.58,301.062,302.06,166166,0
+VBK.US,D,20251113,000000,300,300.455,291.15,291.77,224222,0
+VBK.US,D,20251114,000000,286.76,294.954,286.11,291.71,287936,0
+VBK.US,D,20251117,000000,290.06,292.31,284.82,286.59,219688,0
+VBK.US,D,20251118,000000,284.59,288.57,283,286.82,256163,0
+VBK.US,D,20251119,000000,287.28,290.325,285.47,287.64,309551,0
+VBK.US,D,20251120,000000,293.21,294.6732,281,281.53,182535,0
+VBK.US,D,20251121,000000,282,289.7501,280.2725,287.72,236417,0
+VBK.US,D,20251124,000000,289.77,293.93,288.83,293.05,220495,0
+VBK.US,D,20251125,000000,293.77,299.3,292.27,298.95,137496,0
+VBK.US,D,20251126,000000,299.21,303.6103,298.89,301.49,135108,0
+VBK.US,D,20251128,000000,303.69,304.4,301.8854,304.04,91732,0
+VBK.US,D,20251201,000000,300.94,303.615,300.352,300.93,177512,0
+VBK.US,D,20251202,000000,303,304,300.68,300.68,240146,0
+VBK.US,D,20251203,000000,300.535,303.8223,299.9,303.63,381978,0
+VBK.US,D,20251204,000000,303.94,307.4199,302.855,306.87,166450,0
+VBK.US,D,20251205,000000,306.5129,308.5,305.94,306.37,238521,0
+VBK.US,D,20251208,000000,308.05,308.25,305.0875,306.04,149161,0
+VBK.US,D,20251209,000000,305.5325,307.81,304.91,306.04,121884,0
+VBK.US,D,20251210,000000,305.9199,310.69,304.89,309.04,147565,0
+VBK.US,D,20251211,000000,308.65,312.7998,308.11,312.79,211828,0
+VBK.US,D,20251212,000000,312.2,312.83,305.64,306.67,141731,0
+VBK.US,D,20251215,000000,308.15,308.9862,303.3,303.48,149638,0
+VBK.US,D,20251216,000000,303.4,304.5437,300.3,302.56,190056,0
+VBK.US,D,20251217,000000,303.84,305.64,298.41,298.68,379902,0
+VBK.US,D,20251218,000000,302.67,304.26,300.26,301.24,184964,0
+VBK.US,D,20251219,000000,302.51,307.69,302.2,307.18,302551,0
+VBK.US,D,20251222,000000,309.43,312.61,308.74,311.21,185118,0
+VBK.US,D,20251223,000000,310.5312,311.21,307.88,309.69,166162,0
+VBK.US,D,20251224,000000,309.5112,310.476,308.7,309.88,86254,0
+VBK.US,D,20251226,000000,309.825,310.16,307.5,308.75,114769,0
+VBK.US,D,20251229,000000,306.14,308.3704,305.83,306.84,247165,0
+VBK.US,D,20251230,000000,307.4999,307.4999,305.01,305.11,187220,0
+VBK.US,D,20251231,000000,304.39,304.8925,301.76,302.11,147128,0
+VBK.US,D,20260102,000000,304.79,307.28,302.55,307.01,217408,0
+VBK.US,D,20260105,000000,308.0777,312.08,308.0777,311.54,263215,0
+VBK.US,D,20260106,000000,311.54,317.7387,310.725,317.68,251054,0
+VBK.US,D,20260107,000000,317.01,317.74,314.71,316.99,200069,0
+VBK.US,D,20260108,000000,317.07,317.3,314.38,316.8,147662,0
+VBK.US,D,20260109,000000,318.82,321.04,317.6551,320.16,304716,0
+VBK.US,D,20260112,000000,318.89,322.33,318.305,321.9,172832,0
+VBK.US,D,20260113,000000,323.4343,323.695,320.95,322.34,2284803,0
+VBK.US,D,20260114,000000,321.75,322.15,318.78,321.98,275295,0
+VBK.US,D,20260115,000000,324.32,326.97,323.8553,324.53,211334,0
+VBK.US,D,20260116,000000,325.475,327.225,323.87,325,195984,0
+VBK.US,D,20260120,000000,319.27,324.13,318.81,321.06,283995,0
+VBK.US,D,20260121,000000,323.36,326.38,319.61,325.24,217415,0
+VBK.US,D,20260122,000000,328.01,329.04,325.64,327.38,505806,0
+VBK.US,D,20260123,000000,326.71,326.94,322.58,323.63,166660,0
+VBK.US,D,20260126,000000,323.1799,325,321.5997,321.93,246249,0
+VBK.US,D,20260127,000000,323.01,323.14,320.844,322.58,145294,0
+VBK.US,D,20260128,000000,324.5,324.99,320.9,322.18,263214,0
+VBK.US,D,20260129,000000,322.4627,322.4627,314.22,318.85,371059,0
+VBK.US,D,20260130,000000,318.2685,320.755,311.695,312.84,217074,0
+VBK.US,D,20260202,000000,311.5692,316.3717,311.52,314.87,225714,0
+VBK.US,D,20260203,000000,318.03,318.2681,308.68,314.51,184009,0
+VBK.US,D,20260204,000000,315.365,315.365,304.33,309.85,261718,0
+VBK.US,D,20260205,000000,305.82,310.856,302.825,304.27,198505,0
+VBK.US,D,20260206,000000,310.135,317,309.44,316.39,220716,0
+VBK.US,D,20260209,000000,316.25,321.3384,314.79,320.32,149818,0
+VBK.US,D,20260210,000000,320.5,322.41,318.75,319.38,189877,0
+VBK.US,D,20260211,000000,321.93,322.42,313.5,317.75,158501,0
+VBK.US,D,20260212,000000,320.36,321.0232,309.45,310.33,203161,0
+VBK.US,D,20260213,000000,311.8,317.3799,309.1401,315.07,202724,0
+VBK.US,D,20260217,000000,313.76,316.585,310,315.14,219672,0
+VBK.US,D,20260218,000000,315.98,321.227,315.135,318.31,136585,0
diff --git a/daily/us/nyse etfs/2/vbnd.us.txt b/daily/us/nyse etfs/2/vbnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b2e46251c21da4b542d557d150086f2788ef333
--- /dev/null
+++ b/daily/us/nyse etfs/2/vbnd.us.txt	
@@ -0,0 +1,2850 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VBND.US,D,20141020,000000,42.4211,42.4559,42.3961,42.4309,193962.36913603,0
+VBND.US,D,20141021,000000,42.3623,42.4061,42.3623,42.4061,105508.8127505,0
+VBND.US,D,20141022,000000,42.3543,42.3623,42.3543,42.3543,389632.87481686,0
+VBND.US,D,20141023,000000,42.2776,42.2936,42.2328,42.2407,131371.86784233,0
+VBND.US,D,20141024,000000,42.2876,42.3016,42.2677,42.2876,129507.07679961,0
+VBND.US,D,20141027,000000,42.3094,42.5923,42.2507,42.2677,21437.565525161,0
+VBND.US,D,20141028,000000,42.2159,42.2597,42.1989,42.2059,261809.83387006,0
+VBND.US,D,20141029,000000,42.2407,42.2507,42.0894,42.1571,222297.75354785,0
+VBND.US,D,20141030,000000,42.182,42.2159,42.1482,42.182,78809.262807507,0
+VBND.US,D,20141031,000000,42.1571,42.1571,42.1143,42.1571,42442.322790001,0
+VBND.US,D,20141103,000000,42.1222,42.1222,42.0446,42.0795,48711.515293916,0
+VBND.US,D,20141104,000000,42.0894,42.1143,42.0377,42.0795,62440.876164256,0
+VBND.US,D,20141105,000000,42.0615,42.2159,42.0217,42.0705,191624.60201299,0
+VBND.US,D,20141106,000000,42.0894,42.0894,42.0525,42.0525,84054.175901845,0
+VBND.US,D,20141107,000000,42.0615,42.1571,42.0446,42.1571,277933.19681141,0
+VBND.US,D,20141110,000000,42.1482,42.1482,42.0795,42.0795,359377.46860983,0
+VBND.US,D,20141111,000000,42.0974,42.0974,42.0297,42.0795,176788.61770211,0
+VBND.US,D,20141112,000000,42.1651,42.1651,42.0705,42.1222,283786.6523785,0
+VBND.US,D,20141113,000000,42.1054,42.1482,42.0974,42.1392,260557.60208207,0
+VBND.US,D,20141114,000000,42.1143,42.1741,42.0446,42.1741,193162.02532287,0
+VBND.US,D,20141117,000000,42.1482,42.1651,42.1143,42.1302,144863.23437928,0
+VBND.US,D,20141118,000000,42.1989,42.1989,42.1571,42.191,156566.12873145,0
+VBND.US,D,20141119,000000,42.1302,42.1571,42.1143,42.1482,252346.29548196,0
+VBND.US,D,20141120,000000,42.2259,42.2259,42.1302,42.1741,264760.16024784,0
+VBND.US,D,20141121,000000,42.182,42.2677,42.1771,42.2677,264916.81474578,0
+VBND.US,D,20141124,000000,42.2159,42.2677,42.2099,42.2597,335705.56809809,0
+VBND.US,D,20141125,000000,42.2876,42.3464,42.2507,42.3384,371952.00465565,0
+VBND.US,D,20141126,000000,42.3792,42.3871,42.3284,42.3792,133411.38890199,0
+VBND.US,D,20141128,000000,42.4141,42.4389,42.3712,42.4011,19449.258435981,0
+VBND.US,D,20141201,000000,42.4389,42.4389,42.3464,42.3543,107176.78147531,0
+VBND.US,D,20141202,000000,42.2776,42.2936,42.2328,42.2328,232808.66784202,0
+VBND.US,D,20141203,000000,42.2597,42.2677,42.182,42.2407,166328.91737842,0
+VBND.US,D,20141204,000000,42.2776,42.3094,42.2417,42.3094,183408.27443538,0
+VBND.US,D,20141205,000000,42.1741,42.1741,42.1054,42.1143,172781.87765876,0
+VBND.US,D,20141208,000000,42.1741,42.2328,42.1143,42.2259,152822.48790899,0
+VBND.US,D,20141209,000000,42.3464,42.3464,42.2507,42.3094,215193.07038827,0
+VBND.US,D,20141210,000000,42.2677,42.3871,42.2407,42.3871,107380.63316173,0
+VBND.US,D,20141211,000000,42.2159,42.3194,42.2059,42.3094,160059.72487451,0
+VBND.US,D,20141212,000000,42.4559,42.5385,42.3792,42.3961,166243.56076096,0
+VBND.US,D,20141215,000000,42.3016,42.3792,42.2936,42.3712,42643.161889918,0
+VBND.US,D,20141216,000000,42.4668,42.5076,42.4091,42.4918,266661.10232856,0
+VBND.US,D,20141217,000000,42.3663,42.3832,42.3134,42.3424,146274.12905619,0
+VBND.US,D,20141218,000000,42.2289,42.2289,42.1332,42.2289,124350.53290923,0
+VBND.US,D,20141219,000000,42.2816,42.2916,42.1691,42.2916,215221.18786226,0
+VBND.US,D,20141222,000000,42.3234,42.3424,42.2009,42.3324,219956.97383831,0
+VBND.US,D,20141223,000000,42.2289,42.2447,42.1332,42.186,151462.80720255,0
+VBND.US,D,20141224,000000,42.1432,42.1761,42.0655,42.1761,23022.186023508,0
+VBND.US,D,20141226,000000,42.2009,42.2099,42.0934,42.2099,51836.571688628,0
+VBND.US,D,20141229,000000,42.2956,42.2956,42.2199,42.2956,255722.40075156,0
+VBND.US,D,20141230,000000,42.3752,42.3911,42.2916,42.3234,281393.65450298,0
+VBND.US,D,20141231,000000,42.2627,42.3752,42.2627,42.3752,151482.89111254,0
+VBND.US,D,20150102,000000,42.3045,42.4918,42.3045,42.4918,43185.427459695,0
+VBND.US,D,20150105,000000,42.5953,42.5953,42.4429,42.5425,50230.86308479,0
+VBND.US,D,20150106,000000,42.6391,42.7496,42.6053,42.7496,62467.989442745,0
+VBND.US,D,20150107,000000,42.6053,42.7058,42.5674,42.7058,20922.413233874,0
+VBND.US,D,20150108,000000,42.7218,42.7218,42.5604,42.6968,44319.164178727,0
+VBND.US,D,20150109,000000,42.6968,42.7685,42.6391,42.7496,23552.401247289,0
+VBND.US,D,20150112,000000,42.7815,42.8393,42.672,42.8393,25779.706865371,0
+VBND.US,D,20150113,000000,42.7915,42.917,42.7028,42.886,66807.118196456,0
+VBND.US,D,20150114,000000,43.0374,43.0614,42.8313,42.8313,10660.539423605,0
+VBND.US,D,20150115,000000,43.0554,43.0693,42.9,43.0693,32080.029429774,0
+VBND.US,D,20150116,000000,42.9349,43.0693,42.7496,42.9597,46241.194364935,0
+VBND.US,D,20150120,000000,42.9857,43.0882,42.8682,43.0374,37894.321372376,0
+VBND.US,D,20150121,000000,45.3159,45.3159,42.7815,42.9,52341.68202492,0
+VBND.US,D,20150122,000000,42.8313,42.909,42.7915,42.8482,14581.922849488,0
+VBND.US,D,20150123,000000,42.917,43.0285,42.8582,43.0285,92887.079516203,0
+VBND.US,D,20150126,000000,42.9857,43.0025,42.8133,42.9947,59027.615661163,0
+VBND.US,D,20150127,000000,43.146,43.146,42.909,42.9947,30782.608844308,0
+VBND.US,D,20150128,000000,42.9687,43.0962,42.914,43.0962,31879.190329856,0
+VBND.US,D,20150129,000000,42.9597,42.9597,42.9349,42.9349,650.71868373171,0
+VBND.US,D,20150130,000000,43.1639,43.1977,43.1639,43.1729,487.0348172992,0
+VBND.US,D,20150202,000000,43.1888,43.2067,43.1052,43.1221,35298.476005947,0
+VBND.US,D,20150203,000000,43.0653,43.13,43.0285,43.0374,14209.366319142,0
+VBND.US,D,20150204,000000,42.909,43.146,42.909,43.0185,41191.095197517,0
+VBND.US,D,20150205,000000,42.9428,43.0693,42.9428,43.0374,11214.855339376,0
+VBND.US,D,20150206,000000,42.7148,42.8133,42.6461,42.7815,9861.1998059343,0
+VBND.US,D,20150209,000000,42.7735,42.8393,42.679,42.679,16811.236858569,0
+VBND.US,D,20150210,000000,42.7576,42.7576,42.6461,42.6461,3091.9179432252,0
+VBND.US,D,20150211,000000,42.653,42.672,42.5953,42.5953,6900.8314731548,0
+VBND.US,D,20150212,000000,42.663,42.7218,42.653,42.653,50406.597297218,0
+VBND.US,D,20150213,000000,42.653,42.679,42.5773,42.5773,11615.529343711,0
+VBND.US,D,20150217,000000,42.5773,42.5773,42.4001,42.425,11951.934836072,0
+VBND.US,D,20150218,000000,42.3951,42.653,42.3931,42.6311,18122.716181028,0
+VBND.US,D,20150219,000000,42.7058,42.7148,42.4768,42.5505,24819.695967767,0
+VBND.US,D,20150220,000000,42.6311,42.6391,42.4349,42.4349,5728.935325138,0
+VBND.US,D,20150223,000000,42.6133,42.6221,42.5076,42.6221,8794.744185374,0
+VBND.US,D,20150224,000000,42.5953,42.8233,42.5505,42.8233,9432.4083276111,0
+VBND.US,D,20150225,000000,42.673,42.8133,42.6311,42.8133,11798.292924636,0
+VBND.US,D,20150226,000000,42.672,42.7576,42.5425,42.5425,8337.8352330623,0
+VBND.US,D,20150227,000000,42.7995,42.8233,42.7148,42.8113,13323.665888507,0
+VBND.US,D,20150302,000000,42.6053,42.6391,42.5166,42.5166,12577.548632314,0
+VBND.US,D,20150303,000000,42.6391,42.6461,42.4997,42.5326,20464.500086063,0
+VBND.US,D,20150304,000000,42.5674,42.5953,42.4997,42.5425,11290.170001845,0
+VBND.US,D,20150305,000000,42.5773,42.6461,42.5166,42.6311,11406.656679797,0
+VBND.US,D,20150306,000000,42.4001,42.4091,42.3045,42.3045,30694.239640345,0
+VBND.US,D,20150309,000000,42.425,42.4599,42.3663,42.4599,10936.693185991,0
+VBND.US,D,20150310,000000,42.5773,42.5773,42.4748,42.4918,16816.257836067,0
+VBND.US,D,20150311,000000,42.4171,42.5425,42.4171,42.4918,17992.170766082,0
+VBND.US,D,20150312,000000,42.5256,42.6133,42.4997,42.5773,5290.1018918189,0
+VBND.US,D,20150313,000000,42.6053,42.663,42.4918,42.4918,5761.0695811247,0
+VBND.US,D,20150316,000000,42.679,42.679,42.5425,42.663,19167.079500597,0
+VBND.US,D,20150317,000000,42.658,42.677,42.5913,42.658,7861.8465662586,0
+VBND.US,D,20150318,000000,42.6271,42.9558,42.6271,42.9558,10561.124069146,0
+VBND.US,D,20150319,000000,42.8811,42.8811,42.7268,42.7447,10913.5966895,0
+VBND.US,D,20150320,000000,42.9468,42.9817,42.8732,42.8821,9622.2012770328,0
+VBND.US,D,20150323,000000,42.9319,43.0155,42.895,42.9229,7861.8465662586,0
+VBND.US,D,20150324,000000,43.0065,43.0752,42.9229,43.0584,10446.645782193,0
+VBND.US,D,20150325,000000,42.9737,43.0663,42.9468,42.9817,31448.390460534,0
+VBND.US,D,20150326,000000,42.9468,42.9558,42.8283,42.8353,14553.8053755,0
+VBND.US,D,20150327,000000,42.9468,42.9737,42.889,42.9737,14904.269604855,0
+VBND.US,D,20150330,000000,42.9737,43.0155,42.9468,42.9468,4224.6504667582,0
+VBND.US,D,20150331,000000,42.9737,43.0842,42.9657,43.0335,9854.1704374372,0
+VBND.US,D,20150401,000000,43.1689,43.2306,43.1271,43.1271,10561.124069146,0
+VBND.US,D,20150402,000000,43.2127,43.3063,43.0065,43.0335,23586.543894275,0
+VBND.US,D,20150406,000000,43.2555,43.3481,43.0663,43.133,16546.129246678,0
+VBND.US,D,20150407,000000,43.1689,43.1779,43.0663,43.142,29164.849894475,0
+VBND.US,D,20150408,000000,43.2037,43.2127,43.0584,43.0584,15841.184005969,0
+VBND.US,D,20150409,000000,43.2037,43.2037,42.904,42.9917,14435.310306548,0
+VBND.US,D,20150410,000000,43.133,43.2037,43.0663,43.0663,24645.970146339,0
+VBND.US,D,20150413,000000,43.0065,43.3561,42.9468,42.9986,33211.757757807,0
+VBND.US,D,20150414,000000,43.2217,43.2894,43.0922,43.2306,39195.75873984,0
+VBND.US,D,20150415,000000,43.2037,43.2974,43.1599,43.2127,18612.763584826,0
+VBND.US,D,20150416,000000,43.2396,43.3382,43.1271,43.3212,9024.7049547792,0
+VBND.US,D,20150417,000000,43.3561,43.4169,43.2217,43.3282,33563.226182662,0
+VBND.US,D,20150420,000000,43.3212,43.4009,43.2306,43.3212,15056.907320792,0
+VBND.US,D,20150421,000000,43.2644,43.3382,43.2555,43.2555,14145.097807168,0
+VBND.US,D,20150422,000000,43.1509,43.2127,43.1102,43.1102,25521.628621978,0
+VBND.US,D,20150423,000000,43.1947,43.3212,43.1947,43.3212,22882.602849066,0
+VBND.US,D,20150424,000000,43.3651,43.3741,43.3143,43.3143,15608.210650065,0
+VBND.US,D,20150427,000000,43.2476,43.3839,43.2476,43.2894,5517.0500747253,0
+VBND.US,D,20150428,000000,43.3382,43.3382,43.1689,43.2396,12672.947204775,0
+VBND.US,D,20150429,000000,43.1599,43.1599,43.0245,43.1102,24411.992594935,0
+VBND.US,D,20150430,000000,42.9986,43.0842,42.914,43.0434,8802.7777493707,0
+VBND.US,D,20150501,000000,43.0335,43.0335,42.8433,42.8632,43420.409206598,0
+VBND.US,D,20150504,000000,42.9986,43.0065,42.8283,42.8353,10561.124069146,0
+VBND.US,D,20150505,000000,42.7616,42.8532,42.7268,42.8353,25346.89860505,0
+VBND.US,D,20150506,000000,42.7178,42.7865,42.6351,42.7098,20173.283391183,0
+VBND.US,D,20150507,000000,42.7367,42.8722,42.6928,42.8532,63117.703930977,0
+VBND.US,D,20150508,000000,42.9657,43.0584,42.9657,43.0065,13847.855939291,0
+VBND.US,D,20150511,000000,42.8532,42.9319,42.6271,42.6271,7156.9013255492,0
+VBND.US,D,20150512,000000,42.7018,42.7367,42.5913,42.6511,13944.258707251,0
+VBND.US,D,20150513,000000,42.7536,42.7695,42.6172,42.6928,19600.891956419,0
+VBND.US,D,20150514,000000,42.7945,42.8015,42.7018,42.7098,5517.0500747253,0
+VBND.US,D,20150515,000000,42.9319,42.9398,42.8811,42.906,4707.6685020591,0
+VBND.US,D,20150518,000000,42.8015,42.8283,42.7616,42.8015,11136.528090408,0
+VBND.US,D,20150519,000000,42.6928,42.7447,42.5555,42.5555,8684.2826804195,0
+VBND.US,D,20150520,000000,42.7367,42.8353,42.677,42.7616,36260.49529455,0
+VBND.US,D,20150521,000000,42.7945,42.8532,42.7945,42.8183,8920.2686228222,0
+VBND.US,D,20150522,000000,42.7785,42.7945,42.6928,42.7367,18776.447451259,0
+VBND.US,D,20150526,000000,42.7695,42.9657,42.7695,42.895,7863.8549572578,0
+VBND.US,D,20150527,000000,42.9398,42.9468,42.8094,42.9468,13729.360870339,0
+VBND.US,D,20150528,000000,42.8532,42.8722,42.8183,42.8722,5524.0794432224,0
+VBND.US,D,20150529,000000,42.8632,42.9468,42.8632,42.8632,5747.0108441305,0
+VBND.US,D,20150601,000000,42.8283,42.8722,42.7536,42.7945,7040.4146475973,0
+VBND.US,D,20150602,000000,42.6172,42.6172,42.5116,42.5206,27621.401411612,0
+VBND.US,D,20150603,000000,42.4947,42.4947,42.3603,42.3941,23586.543894275,0
+VBND.US,D,20150604,000000,42.4469,42.4868,42.429,42.4788,10913.5966895,0
+VBND.US,D,20150605,000000,42.3085,42.3364,42.2139,42.2139,8098.8367041609,0
+VBND.US,D,20150608,000000,42.3174,42.3603,42.2049,42.2049,10679.619138097,0
+VBND.US,D,20150609,000000,42.1721,42.2487,42.1721,42.2388,19515.535338954,0
+VBND.US,D,20150610,000000,42.1282,42.18,42.0426,42.0426,13795.637773312,0
+VBND.US,D,20150611,000000,42.19,42.2996,42.1134,42.2756,12038.295649037,0
+VBND.US,D,20150612,000000,42.3174,42.3533,42.2139,42.2139,13025.41982513,0
+VBND.US,D,20150615,000000,42.2667,42.3782,42.2319,42.2756,17247.057705389,0
+VBND.US,D,20150616,000000,42.3464,42.3792,42.2507,42.3284,5022.985888929,0
+VBND.US,D,20150617,000000,42.2159,42.4319,42.1641,42.4151,14250.538334625,0
+VBND.US,D,20150618,000000,42.3971,42.4071,42.3094,42.4071,12728.177957252,0
+VBND.US,D,20150619,000000,42.4818,42.5405,42.4499,42.4648,10862.382719021,0
+VBND.US,D,20150622,000000,42.3792,42.3792,42.3094,42.3464,5255.959244833,0
+VBND.US,D,20150623,000000,42.2407,42.3543,42.2407,42.2597,10234.76053178,0
+VBND.US,D,20150624,000000,42.191,42.3384,42.191,42.3194,5369.4333362862,0
+VBND.US,D,20150625,000000,42.2597,42.2876,42.2328,42.2776,5139.472566881,0
+VBND.US,D,20150626,000000,42.1731,42.1731,42.0685,42.1382,8410.1373090325,0
+VBND.US,D,20150629,000000,42.2328,42.3712,42.2328,42.3543,9112.0699632431,0
+VBND.US,D,20150630,000000,42.3543,42.3792,42.2597,42.3543,15411.388332146,0
+VBND.US,D,20150701,000000,42.191,42.1979,42.1731,42.1979,817.41513666298,0
+VBND.US,D,20150702,000000,42.2936,42.3284,42.0207,42.2936,29784.43851772,0
+VBND.US,D,20150706,000000,42.2936,42.4499,42.2936,42.4319,8410.1373090325,0
+VBND.US,D,20150707,000000,42.6391,42.6391,42.4319,42.5056,12498.217187847,0
+VBND.US,D,20150708,000000,42.4898,42.6123,42.4818,42.6123,16820.274618065,0
+VBND.US,D,20150709,000000,42.4221,42.4399,42.3016,42.3384,18804.564925247,0
+VBND.US,D,20150710,000000,42.1562,42.1641,42.1212,42.1562,6423.8386108515,0
+VBND.US,D,20150713,000000,42.0785,42.1472,42.0785,42.0874,8060.6772751766,0
+VBND.US,D,20150714,000000,42.2597,42.2936,42.2407,42.2407,7220.1656420232,0
+VBND.US,D,20150715,000000,42.1641,42.3623,42.1641,42.3094,8209.2982091153,0
+VBND.US,D,20150716,000000,42.2597,42.3543,42.2597,42.3543,8177.1639531286,0
+VBND.US,D,20150717,000000,42.3016,42.3194,42.2407,42.3016,7473.2229079188,0
+VBND.US,D,20150720,000000,42.2259,42.2677,42.1979,42.2597,15069.961862287,0
+VBND.US,D,20150721,000000,42.2159,42.3543,42.2159,42.3384,18103.636466536,0
+VBND.US,D,20150722,000000,42.3016,42.3543,42.2597,42.2597,6890.789518159,0
+VBND.US,D,20150723,000000,42.2507,42.4071,42.2507,42.4071,14016.560783221,0
+VBND.US,D,20150724,000000,42.3623,42.4071,42.3284,42.3384,5369.4333362862,0
+VBND.US,D,20150727,000000,42.4151,42.4728,42.4071,42.4319,12264.239636444,0
+VBND.US,D,20150728,000000,42.3543,42.4221,42.3464,42.4071,9345.0433191471,0
+VBND.US,D,20150729,000000,42.3712,42.3881,42.3016,42.3881,5489.9367962365,0
+VBND.US,D,20150730,000000,42.3543,42.3971,42.3464,42.3623,8060.6772751766,0
+VBND.US,D,20150731,000000,42.4898,42.5495,42.4728,42.5056,8410.1373090325,0
+VBND.US,D,20150803,000000,42.5146,42.6211,42.5056,42.6043,9621.1970815332,0
+VBND.US,D,20150804,000000,42.4728,42.5405,42.3971,42.4319,8060.6772751766,0
+VBND.US,D,20150805,000000,42.2677,42.3712,42.2597,42.3712,25345.89440955,0
+VBND.US,D,20150806,000000,42.2407,42.4071,42.2407,42.3464,8609.9722134501,0
+VBND.US,D,20150807,000000,42.3712,42.4499,42.3712,42.4399,7710.2130458211,0
+VBND.US,D,20150810,000000,42.3881,42.4071,42.3194,42.3623,8527.6281824841,0
+VBND.US,D,20150811,000000,42.4977,42.5495,42.4728,42.4728,27048.005781348,0
+VBND.US,D,20150812,000000,42.5584,42.6043,42.4319,42.4319,45671.81551667,0
+VBND.US,D,20150813,000000,42.3971,42.4648,42.3194,42.4221,15069.961862287,0
+VBND.US,D,20150814,000000,42.2936,42.3971,42.2677,42.3623,47772.592501804,0
+VBND.US,D,20150817,000000,42.3712,42.4569,42.3623,42.3623,4674.5300505727,0
+VBND.US,D,20150818,000000,42.3284,42.4221,42.2936,42.3623,10630.413558617,0
+VBND.US,D,20150819,000000,42.2677,42.5405,42.2677,42.5405,16235.832837306,0
+VBND.US,D,20150820,000000,42.4898,42.5664,42.4499,42.5664,38896.508480963,0
+VBND.US,D,20150821,000000,42.5764,42.6958,42.5306,42.6451,45903.784677074,0
+VBND.US,D,20150824,000000,42.886,42.9,42.5495,42.7138,14470.457149034,0
+VBND.US,D,20150825,000000,42.4818,42.5943,42.4499,42.5495,26513.773775568,0
+VBND.US,D,20150826,000000,42.5405,42.5405,42.2776,42.3284,27567.174854634,0
+VBND.US,D,20150827,000000,42.4648,42.5056,42.3792,42.4818,8527.6281824841,0
+VBND.US,D,20150828,000000,42.4977,42.6123,42.3881,42.4151,11328.329430829,0
+VBND.US,D,20150831,000000,42.4569,42.5306,42.3543,42.4499,18338.618213439,0
+VBND.US,D,20150901,000000,42.5664,42.5863,42.4499,42.4728,13666.096553866,0
+VBND.US,D,20150902,000000,42.5405,42.5405,42.3971,42.4898,14948.454206837,0
+VBND.US,D,20150903,000000,42.5146,42.5306,42.4319,42.4569,29903.937782171,0
+VBND.US,D,20150904,000000,42.4818,42.6123,42.4818,42.5943,12728.177957252,0
+VBND.US,D,20150908,000000,42.4818,42.4977,42.0515,42.4898,19623.988452909,0
+VBND.US,D,20150909,000000,42.4151,42.5236,42.3881,42.4648,10281.957720261,0
+VBND.US,D,20150910,000000,42.4818,42.5495,42.3712,42.5056,10452.67095519,0
+VBND.US,D,20150911,000000,42.4569,42.6043,42.4499,42.5863,16702.783744614,0
+VBND.US,D,20150914,000000,42.5495,42.5863,42.5056,42.5863,8992.5706987924,0
+VBND.US,D,20150915,000000,42.4319,42.4648,42.2776,42.2776,84565.311411134,0
+VBND.US,D,20150916,000000,42.2776,42.4319,42.2776,42.3623,17869.658915132,0
+VBND.US,D,20150917,000000,42.3543,42.6123,42.2876,42.5584,8880.1008028388,0
+VBND.US,D,20150918,000000,42.5306,42.662,42.5306,42.5943,13550.614071413,0
+VBND.US,D,20150921,000000,42.5056,42.5236,42.4648,42.4818,7825.6955282735,0
+VBND.US,D,20150922,000000,42.6093,42.7178,42.5296,42.669,3966.5722233646,0
+VBND.US,D,20150923,000000,42.5734,42.678,42.5734,42.659,10853.344959525,0
+VBND.US,D,20150924,000000,42.7377,42.7377,42.6013,42.6013,9780.8641659674,0
+VBND.US,D,20150925,000000,42.5833,42.5833,42.4708,42.5475,6537.3127023047,0
+VBND.US,D,20150928,000000,42.6093,42.6441,42.5734,42.6093,8299.6758040781,0
+VBND.US,D,20150929,000000,42.6281,42.7546,42.6281,42.7108,6537.3127023047,0
+VBND.US,D,20150930,000000,42.6928,42.7178,42.6281,42.6511,42252.529840579,0
+VBND.US,D,20151001,000000,42.6511,42.7715,42.6361,42.6928,8405.1163315346,0
+VBND.US,D,20151002,000000,42.907,42.9428,42.7885,42.8293,21708.69831005,0
+VBND.US,D,20151005,000000,42.8293,42.8293,42.6511,42.7317,18363.723100929,0
+VBND.US,D,20151006,000000,42.669,42.7805,42.6511,42.6928,10037.938213861,0
+VBND.US,D,20151007,000000,42.6093,42.7457,42.6093,42.6361,10735.854086074,0
+VBND.US,D,20151008,000000,42.6361,42.7457,42.5833,42.5923,5718.8933701421,0
+VBND.US,D,20151009,000000,42.5555,42.6511,42.5376,42.6441,15405.363159148,0
+VBND.US,D,20151012,000000,42.6371,42.6928,42.6361,42.6441,13531.534356921,0
+VBND.US,D,20151013,000000,42.6928,42.7546,42.6928,42.7546,4200.5497747681,0
+VBND.US,D,20151014,000000,42.8562,42.898,42.8213,42.898,1985.2945026815,0
+VBND.US,D,20151015,000000,42.8373,42.8373,42.7457,42.8035,24162.952111038,0
+VBND.US,D,20151016,000000,42.7546,42.8113,42.7377,42.7457,10272.919960765,0
+VBND.US,D,20151019,000000,42.7028,42.8213,42.684,42.7377,5952.8709215457,0
+VBND.US,D,20151020,000000,42.6441,42.7546,42.6441,42.7407,4779.9705780292,0
+VBND.US,D,20151021,000000,42.7626,42.8462,42.7546,42.7546,2803.713834844,0
+VBND.US,D,20151022,000000,42.7885,42.9259,42.7805,42.7885,29177.90443597,0
+VBND.US,D,20151023,000000,42.7028,42.7715,42.669,42.7626,6537.3127023047,0
+VBND.US,D,20151026,000000,42.684,42.8373,42.684,42.8373,7703.183677324,0
+VBND.US,D,20151027,000000,42.8213,42.9349,42.8035,42.907,49136.289990241,0
+VBND.US,D,20151028,000000,42.7805,42.884,42.659,42.659,17625.639408733,0
+VBND.US,D,20151029,000000,42.5923,42.6013,42.4868,42.4947,19955.372967772,0
+VBND.US,D,20151030,000000,42.5116,42.6093,42.5116,42.6093,6305.3435419003,0
+VBND.US,D,20151102,000000,42.5116,42.5754,42.4619,42.5036,56599.470943164,0
+VBND.US,D,20151103,000000,42.4708,42.5376,42.4369,42.5376,21591.207436598,0
+VBND.US,D,20151104,000000,42.4579,42.5036,42.3712,42.3752,9254.6657241843,0
+VBND.US,D,20151105,000000,42.3852,42.4708,42.3444,42.4469,22874.569285069,0
+VBND.US,D,20151106,000000,42.2567,42.2567,42.1442,42.1701,31979.609879815,0
+VBND.US,D,20151109,000000,42.2089,42.2328,42.1352,42.1611,15980.767180411,0
+VBND.US,D,20151110,000000,42.0407,42.3852,42.0407,42.2746,19141.974613108,0
+VBND.US,D,20151111,000000,42.2229,42.2986,42.188,42.2916,12369.6801639,0
+VBND.US,D,20151112,000000,42.1959,42.2916,42.188,42.2477,6651.7909892575,0
+VBND.US,D,20151113,000000,42.3075,42.4041,42.2916,42.2986,21476.729149645,0
+VBND.US,D,20151116,000000,42.3444,42.4369,42.3254,42.3254,21476.729149645,0
+VBND.US,D,20151117,000000,42.2567,42.4469,42.2567,42.3164,22525.109251213,0
+VBND.US,D,20151118,000000,42.3164,42.429,42.2986,42.3164,22642.600124665,0
+VBND.US,D,20151119,000000,42.3772,42.4947,42.3444,42.4947,14820.921378389,0
+VBND.US,D,20151120,000000,42.4369,42.5036,42.3444,42.3444,39100.360167379,0
+VBND.US,D,20151123,000000,42.3354,42.429,42.3254,42.3523,10037.938213861,0
+VBND.US,D,20151124,000000,42.429,42.4619,42.3852,42.4619,18676.0279013,0
+VBND.US,D,20151125,000000,42.4201,42.4708,42.3941,42.3941,2218.2678585854,0
+VBND.US,D,20151127,000000,42.4369,42.5036,42.429,42.429,1514.3268133756,0
+VBND.US,D,20151130,000000,42.4619,42.5644,42.4201,42.4201,14006.518828225,0
+VBND.US,D,20151201,000000,42.5376,42.6948,42.5376,42.5923,29650.880516275,0
+VBND.US,D,20151202,000000,42.5036,42.5783,42.4619,42.5783,17303.292653366,0
+VBND.US,D,20151203,000000,42.3603,42.4409,42.2129,42.2657,40762.303719194,0
+VBND.US,D,20151204,000000,42.2916,42.4868,42.2746,42.4868,18911.009648203,0
+VBND.US,D,20151207,000000,42.4619,42.5296,42.429,42.429,8751.5637788918,0
+VBND.US,D,20151208,000000,42.4549,42.5734,42.4469,42.5385,17657.77366472,0
+VBND.US,D,20151209,000000,42.4868,42.6093,42.3772,42.4708,46570.570488799,0
+VBND.US,D,20151210,000000,42.4708,42.5116,42.3852,42.3852,19375.952164511,0
+VBND.US,D,20151211,000000,42.5376,42.6441,42.5376,42.5923,32913.51169443,0
+VBND.US,D,20151214,000000,42.5376,42.5376,42.3941,42.3971,11898.712474594,0
+VBND.US,D,20151215,000000,42.3523,42.3772,42.2986,42.3444,25563.80483296,0
+VBND.US,D,20151216,000000,42.2916,42.3254,42.2229,42.2746,11321.300062332,0
+VBND.US,D,20151217,000000,42.3164,42.4469,42.3164,42.3852,83218.685246189,0
+VBND.US,D,20151218,000000,42.429,42.5116,42.4201,42.4549,18208.072798493,0
+VBND.US,D,20151221,000000,42.4619,42.5206,42.4369,42.4788,22295.148481808,0
+VBND.US,D,20151222,000000,42.4369,42.4469,42.3523,42.4121,18360.71051443,0
+VBND.US,D,20151223,000000,42.2567,42.3254,42.2567,42.2846,27076.123255337,0
+VBND.US,D,20151224,000000,42.3164,42.3523,42.2916,42.3523,7662.011661841,0
+VBND.US,D,20151228,000000,42.3772,42.4041,42.3164,42.4001,23396.750944854,0
+VBND.US,D,20151229,000000,42.3434,42.3563,42.2547,42.2946,27472.780477673,0
+VBND.US,D,20151230,000000,42.2527,42.3314,42.2269,42.3314,112260.01909421,0
+VBND.US,D,20151231,000000,42.3563,42.3991,42.3563,42.3822,8185.1975171253,0
+VBND.US,D,20160104,000000,42.4001,42.5186,42.4001,42.4091,90907.810186519,0
+VBND.US,D,20160105,000000,42.4091,42.4928,42.4091,42.4101,8428.2128280251,0
+VBND.US,D,20160106,000000,42.4848,42.5893,42.4848,42.5893,8356.9149475545,0
+VBND.US,D,20160107,000000,42.5096,42.6261,42.5006,42.6261,5903.6653420659,0
+VBND.US,D,20160108,000000,42.6083,42.7018,42.5913,42.7018,16739.938978098,0
+VBND.US,D,20160111,000000,42.5714,42.677,42.5714,42.677,32127.226618254,0
+VBND.US,D,20160112,000000,42.7198,42.8662,42.7198,42.8035,43921.502760891,0
+VBND.US,D,20160113,000000,42.7447,42.891,42.7447,42.891,10393.423420715,0
+VBND.US,D,20160114,000000,42.8662,42.8742,42.7705,42.8542,12933.033839168,0
+VBND.US,D,20160115,000000,42.899,43.0025,42.884,43.0025,29397.823250379,0
+VBND.US,D,20160119,000000,42.8562,42.9438,42.8562,42.8562,18889.921542712,0
+VBND.US,D,20160120,000000,43.0494,43.1579,42.9927,43.0394,59489.545590973,0
+VBND.US,D,20160121,000000,43.0494,43.0554,42.917,42.917,21799.075905012,0
+VBND.US,D,20160122,000000,42.8193,42.891,42.8193,42.8742,35562.579422338,0
+VBND.US,D,20160125,000000,42.891,42.899,42.8293,42.8562,5688.7675051545,0
+VBND.US,D,20160126,000000,42.8692,42.9359,42.8682,42.908,10086.139597842,0
+VBND.US,D,20160127,000000,42.894,42.9528,42.8771,42.9518,6367.6036628747,0
+VBND.US,D,20160128,000000,42.9947,42.9996,42.914,42.9986,19239.381576568,0
+VBND.US,D,20160129,000000,43.1161,43.2107,43.1161,43.2107,10867.403696519,0
+VBND.US,D,20160201,000000,43.0454,43.1251,43.0025,43.1251,71143.234363668,0
+VBND.US,D,20160202,000000,43.2067,43.3561,43.1759,43.3481,64242.402890513,0
+VBND.US,D,20160203,000000,43.4019,43.4308,43.3063,43.3621,9189.3930167113,0
+VBND.US,D,20160204,000000,43.3382,43.3889,43.3063,43.3889,20581.990959514,0
+VBND.US,D,20160205,000000,43.2555,43.3651,43.2047,43.2724,15585.114153574,0
+VBND.US,D,20160208,000000,43.5075,43.5901,43.4696,43.5901,18835.694985734,0
+VBND.US,D,20160209,000000,43.5393,43.5991,43.4298,43.5741,8503.527490494,0
+VBND.US,D,20160210,000000,43.5304,43.63,43.5035,43.5821,9436.4251096094,0
+VBND.US,D,20160211,000000,43.6838,43.7753,43.612,43.612,15744.781238008,0
+VBND.US,D,20160212,000000,43.625,43.625,43.4856,43.4965,12289.344523933,0
+VBND.US,D,20160216,000000,43.3849,43.4537,43.3481,43.3859,15153.310088752,0
+VBND.US,D,20160217,000000,43.3322,43.3651,43.2754,43.3063,24307.556262978,0
+VBND.US,D,20160218,000000,43.4278,43.4328,43.3481,43.4019,13671.117531363,0
+VBND.US,D,20160219,000000,43.4348,43.4348,43.2974,43.3431,6013.1226515208,0
+VBND.US,D,20160222,000000,43.3889,43.3889,43.2974,43.3611,21809.117860008,0
+VBND.US,D,20160223,000000,43.3282,43.4606,43.3282,43.4547,14376.062772073,0
+VBND.US,D,20160224,000000,43.5991,43.608,43.3849,43.4636,25124.971399641,0
+VBND.US,D,20160225,000000,43.4606,43.5463,43.4606,43.4866,26632.26884452,0
+VBND.US,D,20160226,000000,43.4268,43.4268,43.3282,43.3282,23384.700598859,0
+VBND.US,D,20160229,000000,43.4448,43.4537,43.3929,43.4089,8474.405821006,0
+VBND.US,D,20160301,000000,43.3651,43.3651,43.1579,43.2426,15539.925356093,0
+VBND.US,D,20160302,000000,43.149,43.1759,43.1131,43.1151,7824.6913327739,0
+VBND.US,D,20160303,000000,43.1759,43.2107,43.1579,43.2047,4644.4041855851,0
+VBND.US,D,20160304,000000,43.2107,43.2286,43.0634,43.0634,7871.8885212545,0
+VBND.US,D,20160307,000000,43.1789,43.1829,43.0663,43.148,3219.4507716726,0
+VBND.US,D,20160308,000000,43.1927,43.3272,43.1927,43.2804,3104.9724847198,0
+VBND.US,D,20160309,000000,43.1849,43.1849,43.0634,43.0634,22129.456224376,0
+VBND.US,D,20160310,000000,43.141,43.149,43.0634,43.0634,8657.1694019307,0
+VBND.US,D,20160311,000000,43.0634,43.1062,43.0394,43.1002,7085.6034450786,0
+VBND.US,D,20160314,000000,43.0634,43.14,43.0634,43.0732,8776.6686663814,0
+VBND.US,D,20160315,000000,43.1869,43.1869,42.9697,43.0035,18564.562200846,0
+VBND.US,D,20160316,000000,43.0215,43.1779,42.9,43.1779,12436.961262372,0
+VBND.US,D,20160317,000000,43.2565,43.3163,43.2127,43.2356,20353.034385609,0
+VBND.US,D,20160318,000000,43.3212,43.3939,43.2654,43.2824,9892.3298664214,0
+VBND.US,D,20160321,000000,43.2744,43.3163,43.2476,43.3163,2876.0159108142,0
+VBND.US,D,20160322,000000,43.3163,43.3671,43.1171,43.1171,12855.7107857,0
+VBND.US,D,20160323,000000,43.2127,43.3083,43.1509,43.2884,52859.846902706,0
+VBND.US,D,20160324,000000,43.3501,43.3859,43.1779,43.2037,32034.840632292,0
+VBND.US,D,20160328,000000,43.2744,43.3402,43.2654,43.3302,11198.788211383,0
+VBND.US,D,20160329,000000,43.3402,43.4876,43.3212,43.4876,82902.36366382,0
+VBND.US,D,20160330,000000,43.4109,43.4965,43.4109,43.4965,12463.070345362,0
+VBND.US,D,20160331,000000,43.5144,43.6459,43.4796,43.635,13287.514850522,0
+VBND.US,D,20160401,000000,43.6538,43.6857,43.6508,43.6818,5376.4627047833,0
+VBND.US,D,20160404,000000,43.7783,43.7783,43.6768,43.7335,43950.624430379,0
+VBND.US,D,20160405,000000,43.7743,43.8839,43.7743,43.855,17345.468864349,0
+VBND.US,D,20160406,000000,43.7833,43.842,43.7823,43.842,9831.0739409467,0
+VBND.US,D,20160407,000000,43.7903,43.9467,43.7903,43.9397,6071.3659904968,0
+VBND.US,D,20160408,000000,43.8759,43.9018,43.8072,43.8759,10953.764509484,0
+VBND.US,D,20160411,000000,43.8839,43.9207,43.86,43.9018,13465.257453948,0
+VBND.US,D,20160412,000000,43.7375,43.8261,43.7295,43.7295,44614.397655606,0
+VBND.US,D,20160413,000000,43.7245,43.8172,43.7046,43.7983,23354.574733871,0
+VBND.US,D,20160414,000000,43.7046,43.7823,43.6748,43.6748,27134.366594313,0
+VBND.US,D,20160415,000000,43.7693,43.8351,43.7653,43.8261,35191.027087491,0
+VBND.US,D,20160418,000000,43.7295,43.851,43.7295,43.851,22395.568031766,0
+VBND.US,D,20160419,000000,43.7883,43.851,43.7565,43.8261,56119.465494362,0
+VBND.US,D,20160420,000000,43.7953,43.851,43.6508,43.6758,49376.292714642,0
+VBND.US,D,20160421,000000,43.5045,43.5931,43.4965,43.5493,46084.539867,0
+VBND.US,D,20160422,000000,43.5613,43.6369,43.5583,43.6369,19370.931187013,0
+VBND.US,D,20160425,000000,43.5333,43.5683,43.5045,43.5493,61670.658216073,0
+VBND.US,D,20160426,000000,43.5035,43.5771,43.4566,43.5333,42768.686327367,0
+VBND.US,D,20160427,000000,43.624,43.7295,43.6011,43.7295,62095.432912398,0
+VBND.US,D,20160428,000000,43.611,43.7525,43.611,43.7235,53507.552999939,0
+VBND.US,D,20160429,000000,43.7006,43.7983,43.6768,43.7823,8445.284151518,0
+VBND.US,D,20160502,000000,43.7653,43.7653,43.6369,43.7136,16239.849619304,0
+VBND.US,D,20160503,000000,43.7505,43.8261,43.7285,43.7903,21699.660550553,0
+VBND.US,D,20160504,000000,43.7126,43.7983,43.6678,43.7983,47748.491809814,0
+VBND.US,D,20160505,000000,43.6748,43.846,43.6748,43.8172,40240.122059409,0
+VBND.US,D,20160506,000000,43.8839,43.8839,43.6708,43.7555,15796.999403987,0
+VBND.US,D,20160509,000000,43.6947,43.8261,43.6947,43.7983,23805.458513185,0
+VBND.US,D,20160510,000000,43.7136,43.8172,43.7136,43.7823,23836.588573672,0
+VBND.US,D,20160511,000000,43.7555,43.8072,43.7136,43.7743,31130.060487165,0
+VBND.US,D,20160512,000000,43.6857,43.7614,43.6538,43.7465,64543.661540389,0
+VBND.US,D,20160513,000000,43.7325,43.8172,43.7285,43.8172,27850.357985517,0
+VBND.US,D,20160516,000000,43.6907,43.7743,43.6907,43.7653,35914.047847193,0
+VBND.US,D,20160517,000000,43.8261,43.8261,43.61,43.7136,68396.7596723,0
+VBND.US,D,20160518,000000,43.5403,43.5931,43.3671,43.4566,31435.335919039,0
+VBND.US,D,20160519,000000,43.4368,43.5144,43.4109,43.4965,32061.953910781,0
+VBND.US,D,20160520,000000,43.5751,43.5851,43.4716,43.5771,31828.980554877,0
+VBND.US,D,20160523,000000,43.4467,43.5851,43.4467,43.5045,16240.853814804,0
+VBND.US,D,20160524,000000,43.3939,43.6011,43.3939,43.5931,23875.752198156,0
+VBND.US,D,20160525,000000,43.5683,43.61,43.5144,43.5851,30912.150063755,0
+VBND.US,D,20160526,000000,43.628,43.6947,43.5931,43.6857,53315.751659518,0
+VBND.US,D,20160527,000000,43.6768,43.6768,43.5583,43.5811,7987.3710037068,0
+VBND.US,D,20160531,000000,43.5583,43.7365,43.5583,43.6678,30370.888689478,0
+VBND.US,D,20160601,000000,43.6061,43.619,43.5633,43.5801,43894.389482403,0
+VBND.US,D,20160602,000000,43.5931,43.7136,43.5931,43.7136,16297.088762781,0
+VBND.US,D,20160603,000000,43.9297,44.0054,43.9118,43.9895,11253.01476836,0
+VBND.US,D,20160606,000000,43.865,44.0054,43.864,43.9815,16687.72081212,0
+VBND.US,D,20160607,000000,44.0144,44.0402,43.9487,44.0144,39243.96012382,0
+VBND.US,D,20160608,000000,44.0312,44.095,43.9984,44.095,28741.07939365,0
+VBND.US,D,20160609,000000,44.1687,44.1697,44.0781,44.1467,9764.797037974,0
+VBND.US,D,20160610,000000,44.1757,44.1966,44.1399,44.1727,8026.5346281907,0
+VBND.US,D,20160613,000000,44.1836,44.2244,44.1647,44.1647,2178.100038602,0
+VBND.US,D,20160614,000000,44.1557,44.1956,44.1109,44.1339,34781.31532366,0
+VBND.US,D,20160615,000000,44.2055,44.3181,44.1757,44.2284,46357.681042887,0
+VBND.US,D,20160616,000000,44.2772,44.2842,44.1727,44.2772,25884.143197328,0
+VBND.US,D,20160617,000000,44.1289,44.1956,44.0312,44.1807,43442.501507589,0
+VBND.US,D,20160620,000000,44.0392,44.085,44.0054,44.0771,14088.862859191,0
+VBND.US,D,20160621,000000,44.2055,44.2055,44.0691,44.1359,36101.832405615,0
+VBND.US,D,20160622,000000,43.8331,44.103,43.8331,44.103,28848.528312106,0
+VBND.US,D,20160623,000000,43.9725,44.0233,43.9187,43.9377,18301.462979954,0
+VBND.US,D,20160624,000000,44.1457,44.2842,44.1189,44.1956,25582.884547452,0
+VBND.US,D,20160627,000000,44.2942,44.3429,44.2155,44.3101,21917.570973963,0
+VBND.US,D,20160628,000000,44.2912,44.4834,44.2832,44.4206,16797.178121575,0
+VBND.US,D,20160629,000000,44.3798,44.4476,44.3709,44.3709,8083.7737716671,0
+VBND.US,D,20160630,000000,44.3349,44.5541,44.3349,44.5371,4618.2951025959,0
+VBND.US,D,20160701,000000,44.5611,44.6198,44.4923,44.6128,21672.547272065,0
+VBND.US,D,20160705,000000,44.806,44.8468,44.7542,44.823,14348.949493584,0
+VBND.US,D,20160706,000000,44.796,44.9026,44.7373,44.9026,68792.412699137,0
+VBND.US,D,20160707,000000,44.7861,44.8837,44.7732,44.8478,50417.643447713,0
+VBND.US,D,20160708,000000,44.9405,45.0709,44.9405,45.051,759.171797687,0
+VBND.US,D,20160711,000000,44.8478,44.9115,44.827,44.8747,19315.700434536,0
+VBND.US,D,20160712,000000,44.8658,44.8837,44.7463,44.8398,50486.932937184,0
+VBND.US,D,20160713,000000,44.9445,44.9624,44.823,44.9285,49884.415637433,0
+VBND.US,D,20160714,000000,44.7632,44.8478,44.7293,44.7373,12920.983493173,0
+VBND.US,D,20160715,000000,44.7193,44.7722,44.5979,44.7722,44865.446530502,0
+VBND.US,D,20160718,000000,44.7811,44.796,44.7293,44.7801,22476.907867233,0
+VBND.US,D,20160719,000000,44.7303,44.8398,44.7303,44.815,32857.276746453,0
+VBND.US,D,20160720,000000,44.7005,44.823,44.7005,44.815,22080.250644896,0
+VBND.US,D,20160721,000000,44.8329,44.8937,44.7801,44.8757,29950.130775152,0
+VBND.US,D,20160722,000000,44.823,44.9185,44.7542,44.8937,40895.861720639,0
+VBND.US,D,20160725,000000,44.7542,44.8329,44.7542,44.796,12368.6759684,0
+VBND.US,D,20160726,000000,44.7871,44.8558,44.6586,44.8329,58798.659087258,0
+VBND.US,D,20160727,000000,44.8398,45.042,44.796,44.9534,47793.680607295,0
+VBND.US,D,20160728,000000,44.9285,45.032,44.8478,44.9703,45162.68839838,0
+VBND.US,D,20160729,000000,44.8877,45.1187,44.8877,45.1097,27804.164992536,0
+VBND.US,D,20160801,000000,45.0241,45.0829,44.9445,45.042,42352.949390538,0
+VBND.US,D,20160802,000000,44.6825,44.8757,44.6825,44.823,34661.816059209,0
+VBND.US,D,20160803,000000,44.7871,44.9375,44.7463,44.8837,50177.640723312,0
+VBND.US,D,20160804,000000,45.0072,45.0261,44.9285,45.0152,29140.749202485,0
+VBND.US,D,20160805,000000,44.8418,44.8418,44.815,44.815,9606.1341490394,0
+VBND.US,D,20160808,000000,44.7273,44.8757,44.7273,44.8757,49619.308025542,0
+VBND.US,D,20160809,000000,44.8398,44.9454,44.8329,44.9454,11557.286004735,0
+VBND.US,D,20160810,000000,45.055,45.1187,44.9534,45.1187,20658.309817483,0
+VBND.US,D,20160811,000000,44.8478,44.9375,44.7881,44.8398,23449.973306332,0
+VBND.US,D,20160812,000000,45.0829,45.1446,44.9524,44.9783,19087.74805613,0
+VBND.US,D,20160815,000000,44.9375,45.0152,44.8757,44.9135,13479.316190943,0
+VBND.US,D,20160816,000000,44.801,44.9185,44.801,44.9185,35101.653688028,0
+VBND.US,D,20160817,000000,44.9115,45.0072,44.7722,45.0072,29416.902964872,0
+VBND.US,D,20160818,000000,44.9703,45.1097,44.9703,45.1007,21837.235333997,0
+VBND.US,D,20160819,000000,44.9026,45.0152,44.8757,45.0072,24318.602413474,0
+VBND.US,D,20160822,000000,45.0829,45.1187,44.9624,44.9783,35623.835347812,0
+VBND.US,D,20160823,000000,45.0271,45.1516,44.9982,45.0909,25460.372696503,0
+VBND.US,D,20160824,000000,44.9395,45.1097,44.9395,45.0829,24108.72555406,0
+VBND.US,D,20160825,000000,45.0152,45.1007,45.0152,45.0152,24784.549125281,0
+VBND.US,D,20160826,000000,45.0789,45.0958,44.823,44.8757,21982.843681437,0
+VBND.US,D,20160829,000000,44.9783,45.0829,44.9115,45.0829,30644.029865366,0
+VBND.US,D,20160830,000000,45.051,45.0669,44.9783,45.0599,18114.682617031,0
+VBND.US,D,20160831,000000,44.8977,45.032,44.8658,44.9683,29989.294399636,0
+VBND.US,D,20160901,000000,45.051,45.0749,44.9335,45.0749,33698.792575106,0
+VBND.US,D,20160902,000000,45.1446,45.1446,44.9115,45.0599,36977.490881254,0
+VBND.US,D,20160906,000000,45.0241,45.2054,45.0241,45.0749,29555.481943814,0
+VBND.US,D,20160907,000000,45.0669,45.2232,45.0609,45.1884,41763.486632281,0
+VBND.US,D,20160908,000000,45.0909,45.1187,44.9285,45.0669,26254.691336675,0
+VBND.US,D,20160909,000000,44.7722,44.8339,44.7293,44.793,22566.281266696,0
+VBND.US,D,20160912,000000,44.6835,44.7871,44.6656,44.7791,25275.600724579,0
+VBND.US,D,20160913,000000,44.7811,44.797,44.5621,44.6586,20100.981315212,0
+VBND.US,D,20160914,000000,44.6128,44.807,44.6128,44.7203,36351.877085012,0
+VBND.US,D,20160915,000000,44.7203,44.824,44.5979,44.7881,17809.407185157,0
+VBND.US,D,20160916,000000,44.7881,44.8339,44.6368,44.824,42256.546622578,0
+VBND.US,D,20160919,000000,44.7154,44.8408,44.6516,44.7552,17526.224054274,0
+VBND.US,D,20160920,000000,44.6835,44.8488,44.6138,44.7692,25150.076287131,0
+VBND.US,D,20160921,000000,44.8488,44.9195,44.7303,44.83,26532.853490061,0
+VBND.US,D,20160922,000000,44.8568,45.1376,44.8568,45.1376,29073.468104013,0
+VBND.US,D,20160923,000000,45.1794,45.1794,44.9992,45.1715,41461.223786906,0
+VBND.US,D,20160926,000000,45.0779,45.2054,45.0779,45.1107,27129.345616815,0
+VBND.US,D,20160927,000000,45.0839,45.1894,45.0092,45.1456,87321.828057498,0
+VBND.US,D,20160928,000000,45.2054,45.2601,45.1197,45.2322,36049.614239637,0
+VBND.US,D,20160929,000000,45.2153,45.3298,45.1546,45.1984,20397.21898759,0
+VBND.US,D,20160930,000000,45.0987,45.2153,45.0987,45.1456,37616.159218991,0
+VBND.US,D,20161003,000000,45.0042,45.1794,45.0042,45.1546,3377.1094651076,0
+VBND.US,D,20161004,000000,44.9992,45.0919,44.8697,44.9793,13765.511908325,0
+VBND.US,D,20161005,000000,44.8568,44.9713,44.8568,44.8847,16184.618866827,0
+VBND.US,D,20161006,000000,44.8847,44.9992,44.7881,44.8488,16782.115189081,0
+VBND.US,D,20161007,000000,44.797,44.9275,44.7612,44.8408,11980.052310061,0
+VBND.US,D,20161010,000000,45.2054,45.2412,44.824,44.9385,56536.20662669,0
+VBND.US,D,20161011,000000,44.8568,44.8568,44.6835,44.8339,8047.622733682,0
+VBND.US,D,20161012,000000,44.6128,45.0082,44.6068,44.7642,21892.466086474,0
+VBND.US,D,20161013,000000,44.7233,45.1456,44.7203,44.8339,35402.912337904,0
+VBND.US,D,20161014,000000,44.7383,44.9125,44.6855,44.8339,75847.890279228,0
+VBND.US,D,20161017,000000,44.7642,44.9036,44.7383,44.8339,32723.718745008,0
+VBND.US,D,20161018,000000,44.824,45.0251,44.824,44.9195,23576.50193928,0
+VBND.US,D,20161019,000000,44.7761,44.9036,44.7761,44.8488,13457.223889952,0
+VBND.US,D,20161020,000000,44.9544,44.9713,44.8847,44.9385,19195.196974586,0
+VBND.US,D,20161021,000000,44.9544,44.9634,44.8638,44.9544,9809.9858354554,0
+VBND.US,D,20161024,000000,44.8687,44.9036,44.807,44.8847,49334.11650366,0
+VBND.US,D,20161025,000000,44.8349,44.9295,44.8349,44.9195,14755.648670916,0
+VBND.US,D,20161026,000000,44.797,44.8488,44.7652,44.8408,22606.449086679,0
+VBND.US,D,20161027,000000,44.6536,44.8339,44.6308,44.7383,69485.307593852,0
+VBND.US,D,20161028,000000,44.5621,44.797,44.5621,44.7732,61480.865266652,0
+VBND.US,D,20161031,000000,44.6915,44.797,44.6835,44.7881,32549.99292358,0
+VBND.US,D,20161101,000000,44.6835,44.7473,44.6477,44.7473,28429.778788779,0
+VBND.US,D,20161102,000000,44.6845,44.824,44.6845,44.7612,13645.008448374,0
+VBND.US,D,20161103,000000,44.7303,44.7732,44.6736,44.7642,26058.873214256,0
+VBND.US,D,20161104,000000,44.7473,44.8408,44.7313,44.7473,19193.188583587,0
+VBND.US,D,20161107,000000,44.6676,44.7881,44.6676,44.7881,21125.26072479,0
+VBND.US,D,20161108,000000,44.6756,44.6756,44.5451,44.6487,6517.228792313,0
+VBND.US,D,20161109,000000,44.4316,44.6128,44.1807,44.1886,19898.133824296,0
+VBND.US,D,20161110,000000,44.0701,44.2334,43.9477,43.9555,23522.275382302,0
+VBND.US,D,20161111,000000,44.086,44.3439,43.849,44.0292,28884.679350091,0
+VBND.US,D,20161114,000000,43.849,43.849,43.627,43.6838,24958.27494671,0
+VBND.US,D,20161115,000000,43.6508,43.7623,43.635,43.6917,15705.617613525,0
+VBND.US,D,20161116,000000,43.5702,43.7355,43.5563,43.7355,17959.032314596,0
+VBND.US,D,20161117,000000,43.6488,43.7146,43.4995,43.6429,43918.490174393,0
+VBND.US,D,20161118,000000,43.4676,43.5801,43.3352,43.3989,18980.299137675,0
+VBND.US,D,20161121,000000,43.5015,43.5393,43.4736,43.5104,14049.699234707,0
+VBND.US,D,20161122,000000,43.4716,43.5294,43.4676,43.5164,35260.316576962,0
+VBND.US,D,20161123,000000,43.4596,43.5294,43.4208,43.5294,21686.606009059,0
+VBND.US,D,20161125,000000,43.3431,43.3581,43.3431,43.3581,3821.9680714242,0
+VBND.US,D,20161128,000000,43.3989,43.841,43.3989,43.5513,34640.727953718,0
+VBND.US,D,20161129,000000,43.4596,43.5204,43.4596,43.5204,11472.93358277,0
+VBND.US,D,20161130,000000,43.4766,43.5294,43.4428,43.5204,28350.447344311,0
+VBND.US,D,20161201,000000,43.3989,43.4428,43.3212,43.3909,46409.899208865,0
+VBND.US,D,20161202,000000,43.3731,43.4766,43.3182,43.4428,23215.995754928,0
+VBND.US,D,20161205,000000,43.2944,43.4556,43.2944,43.4059,26739.717762975,0
+VBND.US,D,20161206,000000,43.4358,43.4358,43.3819,43.4218,37430.383051568,0
+VBND.US,D,20161207,000000,43.4786,43.5643,43.4786,43.5643,15889.385389949,0
+VBND.US,D,20161208,000000,43.3989,43.4846,43.3909,43.4676,19032.517303653,0
+VBND.US,D,20161209,000000,43.4676,43.4676,43.2704,43.2874,17742.126086685,0
+VBND.US,D,20161212,000000,43.2266,43.3182,43.2266,43.2704,10270.911569765,0
+VBND.US,D,20161213,000000,43.3252,43.3531,43.2615,43.2954,16386.462162244,0
+VBND.US,D,20161214,000000,43.3989,43.4268,42.9737,42.9737,35869.863245211,0
+VBND.US,D,20161215,000000,42.8433,43.0055,42.8433,42.888,34601.564329234,0
+VBND.US,D,20161216,000000,42.8602,42.9907,42.8403,42.8602,22215.817037341,0
+VBND.US,D,20161219,000000,42.9289,43.0065,42.912,42.9907,13410.026701471,0
+VBND.US,D,20161220,000000,42.8413,42.9647,42.8413,42.892,83908.567554405,0
+VBND.US,D,20161221,000000,42.9548,43.0345,42.9548,43.0155,46644.880955769,0
+VBND.US,D,20161222,000000,42.9717,43.0245,42.9388,43.0155,32130.239204753,0
+VBND.US,D,20161223,000000,43.0792,43.1012,43.0782,43.1012,2127.8902636227,0
+VBND.US,D,20161227,000000,42.9947,43.0732,42.9757,42.9947,41396.955274932,0
+VBND.US,D,20161228,000000,43.0504,43.2286,43.0305,43.136,13571.702176904,0
+VBND.US,D,20161229,000000,43.3143,43.4119,43.1819,43.2924,59452.390357488,0
+VBND.US,D,20161230,000000,43.3212,43.3949,43.2974,43.3143,30273.481726018,0
+VBND.US,D,20170103,000000,43.2546,43.5005,43.1729,43.4826,89427.626020129,0
+VBND.US,D,20170104,000000,43.3949,43.5005,43.3212,43.5005,28394.631946293,0
+VBND.US,D,20170105,000000,43.4586,43.7305,43.4586,43.5991,26491.681474578,0
+VBND.US,D,20170106,000000,43.5274,43.5831,43.5015,43.5643,15191.469517737,0
+VBND.US,D,20170109,000000,43.6558,43.7056,43.5393,43.6449,42978.56318678,0
+VBND.US,D,20170110,000000,43.6449,43.6578,43.5393,43.6449,30477.333412434,0
+VBND.US,D,20170111,000000,43.622,43.7305,43.5991,43.6857,25571.838396957,0
+VBND.US,D,20170112,000000,43.8311,43.838,43.6628,43.7305,44666.615821584,0
+VBND.US,D,20170113,000000,43.5294,43.7056,43.5294,43.6588,24363.791210955,0
+VBND.US,D,20170117,000000,43.6588,43.865,43.6588,43.8122,38173.487721261,0
+VBND.US,D,20170118,000000,43.6857,43.7206,43.4806,43.5831,37234.564929148,0
+VBND.US,D,20170119,000000,43.4756,43.5005,43.3292,43.3671,72043.997726797,0
+VBND.US,D,20170120,000000,43.5005,43.5643,43.3979,43.4826,82782.864399369,0
+VBND.US,D,20170123,000000,43.4756,43.7126,43.4756,43.618,19696.290528879,0
+VBND.US,D,20170124,000000,43.6449,43.6588,43.4497,43.4497,13636.974884378,0
+VBND.US,D,20170125,000000,43.4308,43.5194,43.3949,43.3999,7978.3332442106,0
+VBND.US,D,20170126,000000,43.3212,43.4975,43.2724,43.3869,28228.939688861,0
+VBND.US,D,20170127,000000,43.4497,43.5453,43.4119,43.5453,15674.487553037,0
+VBND.US,D,20170130,000000,43.4497,43.5971,43.4497,43.5453,21557.064789612,0
+VBND.US,D,20170131,000000,43.5881,43.6768,43.5841,43.5991,18920.047407699,0
+VBND.US,D,20170201,000000,43.4636,43.5901,43.4348,43.5653,7722.2633918161,0
+VBND.US,D,20170202,000000,43.624,43.6449,43.5184,43.5991,22383.517685771,0
+VBND.US,D,20170203,000000,43.6578,43.7673,43.4906,43.5194,76460.449533976,0
+VBND.US,D,20170206,000000,43.624,43.7773,43.624,43.7773,33989.005074486,0
+VBND.US,D,20170207,000000,43.7066,43.847,43.6957,43.7056,58641.000393823,0
+VBND.US,D,20170208,000000,43.8142,43.857,43.7395,43.857,13062.575058614,0
+VBND.US,D,20170209,000000,43.6857,43.7425,43.6488,43.7305,20751.699998944,0
+VBND.US,D,20170210,000000,43.7176,43.7614,43.6688,43.7485,13175.044954568,0
+VBND.US,D,20170213,000000,43.5981,43.7226,43.5981,43.6857,19675.202423388,0
+VBND.US,D,20170214,000000,43.4826,43.618,43.4497,43.6051,22544.188965705,0
+VBND.US,D,20170215,000000,43.4906,43.5553,43.4448,43.5284,35393.874578407,0
+VBND.US,D,20170216,000000,43.5553,43.7146,43.5453,43.6359,13530.530161421,0
+VBND.US,D,20170217,000000,43.7673,43.7933,43.6857,43.6857,42147.089313123,0
+VBND.US,D,20170221,000000,43.7405,43.7933,43.6748,43.7485,29176.90024047,0
+VBND.US,D,20170222,000000,43.7575,43.8212,43.6508,43.7653,34626.669216724,0
+VBND.US,D,20170223,000000,43.8072,43.9287,43.8022,43.9277,24608.814912854,0
+VBND.US,D,20170224,000000,44.0282,44.089,43.9725,44.0342,17544.299573267,0
+VBND.US,D,20170227,000000,43.9895,43.9895,43.9098,43.9098,32390.325839146,0
+VBND.US,D,20170228,000000,43.9307,43.9994,43.8212,43.838,25515.60344898,0
+VBND.US,D,20170301,000000,43.627,43.7395,43.627,43.7395,49054.950154775,0
+VBND.US,D,20170302,000000,43.6678,43.6768,43.5333,43.5553,41822.734166757,0
+VBND.US,D,20170303,000000,43.5643,43.6768,43.5065,43.608,20709.523787962,0
+VBND.US,D,20170306,000000,43.5861,43.6498,43.5741,43.6001,29307.445655417,0
+VBND.US,D,20170307,000000,43.5453,43.626,43.4906,43.5094,13064.583449614,0
+VBND.US,D,20170308,000000,43.3949,43.4985,43.3781,43.3949,12731.190543751,0
+VBND.US,D,20170309,000000,43.3909,43.4218,43.2546,43.2546,21562.08576711,0
+VBND.US,D,20170310,000000,43.3212,43.3691,43.3043,43.3671,14135.055852172,0
+VBND.US,D,20170313,000000,43.3063,43.3471,43.2167,43.2526,7812.6409867789,0
+VBND.US,D,20170314,000000,43.2694,43.3451,43.2595,43.3182,18300.458784455,0
+VBND.US,D,20170315,000000,43.2037,43.5254,43.2037,43.5164,39773.171152102,0
+VBND.US,D,20170316,000000,43.4806,43.4975,43.4019,43.4806,16496.923667198,0
+VBND.US,D,20170317,000000,43.5523,43.629,43.5323,43.5961,17500.114971285,0
+VBND.US,D,20170320,000000,43.5174,43.6748,43.5174,43.6748,12637.800362289,0
+VBND.US,D,20170321,000000,43.6598,43.7555,43.6578,43.7126,19879.054109804,0
+VBND.US,D,20170322,000000,43.7653,43.8242,43.7505,43.8102,15460.593911626,0
+VBND.US,D,20170323,000000,43.7653,43.8002,43.7206,43.7753,10068.064078849,0
+VBND.US,D,20170324,000000,43.7913,43.8102,43.7515,43.7653,3863.1400869072,0
+VBND.US,D,20170327,000000,43.845,43.9078,43.838,43.838,9284.7915891719,0
+VBND.US,D,20170328,000000,43.841,43.8988,43.7295,43.7823,8221.3485551104,0
+VBND.US,D,20170329,000000,43.864,43.8988,43.8301,43.8809,5844.4178075904,0
+VBND.US,D,20170330,000000,43.8012,43.851,43.7773,43.8192,1841.6945462407,0
+VBND.US,D,20170331,000000,43.8172,43.8978,43.8172,43.8978,3221.4591626718,0
+VBND.US,D,20170403,000000,44.0064,44.0771,43.9725,44.0622,43782.923781949,0
+VBND.US,D,20170404,000000,44.0064,44.0622,43.9964,44.0243,25084.803579658,0
+VBND.US,D,20170405,000000,43.9885,44.1149,43.9885,44.1149,26059.877409756,0
+VBND.US,D,20170406,000000,44.0721,44.097,44.0332,44.097,13784.591622817,0
+VBND.US,D,20170407,000000,44.081,44.1517,43.9078,43.9078,52242.266670461,0
+VBND.US,D,20170410,000000,43.9934,44.0622,43.9885,44.0422,52143.855511501,0
+VBND.US,D,20170411,000000,44.081,44.1687,44.0332,44.0622,25225.3909496,0
+VBND.US,D,20170412,000000,44.098,44.2125,44.0761,44.2125,10894.516975008,0
+VBND.US,D,20170413,000000,44.1807,44.3369,44.1807,44.3369,22120.41846488,0
+VBND.US,D,20170417,000000,44.2514,44.3639,44.2125,44.3271,13107.763856096,0
+VBND.US,D,20170418,000000,44.2135,44.4814,44.2135,44.4814,12499.221383347,0
+VBND.US,D,20170419,000000,44.2852,44.4176,44.2852,44.3549,20136.128157698,0
+VBND.US,D,20170420,000000,44.2504,44.3271,44.2504,44.3191,30659.092797859,0
+VBND.US,D,20170421,000000,44.3369,44.4087,44.2942,44.3728,8998.5958717899,0
+VBND.US,D,20170424,000000,44.2504,44.3191,44.1976,44.3191,12383.738900894,0
+VBND.US,D,20170425,000000,44.1607,44.2125,44.1419,44.1517,13778.566449819,0
+VBND.US,D,20170426,000000,44.2125,44.2842,44.1249,44.2842,15880.347630453,0
+VBND.US,D,20170427,000000,44.2504,44.3191,44.2504,44.3101,31111.984968173,0
+VBND.US,D,20170428,000000,44.2653,44.3191,44.2214,44.2683,26106.070402737,0
+VBND.US,D,20170501,000000,44.3639,44.3728,44.2324,44.2812,20406.256747087,0
+VBND.US,D,20170502,000000,44.2593,44.4316,44.2554,44.3101,26470.593369086,0
+VBND.US,D,20170503,000000,44.2942,44.3728,44.2214,44.2593,21903.512236969,0
+VBND.US,D,20170504,000000,44.1419,44.1687,44.0721,44.1607,15515.824664103,0
+VBND.US,D,20170505,000000,44.088,44.1339,44.0532,44.1239,19164.066914099,0
+VBND.US,D,20170508,000000,44.0522,44.088,44.0064,44.0721,17073.331883961,0
+VBND.US,D,20170509,000000,43.9555,44.0282,43.9287,44.0243,15996.834308405,0
+VBND.US,D,20170510,000000,44.088,44.2593,43.9377,44.0153,13129.856157087,0
+VBND.US,D,20170511,000000,43.9635,44.0542,43.9635,44.0302,7495.3152089097,0
+VBND.US,D,20170512,000000,44.1677,44.2314,44.1677,44.2125,10122.290635827,0
+VBND.US,D,20170515,000000,44.1846,44.2314,44.1149,44.2125,15837.16722397,0
+VBND.US,D,20170516,000000,44.2454,44.3011,44.1936,44.2593,12370.6843594,0
+VBND.US,D,20170517,000000,44.3818,44.5341,44.3818,44.5251,14479.49490853,0
+VBND.US,D,20170518,000000,44.4266,44.5232,44.4097,44.4893,21872.382176482,0
+VBND.US,D,20170519,000000,44.4336,44.4893,44.4126,44.4893,5824.3338975987,0
+VBND.US,D,20170522,000000,44.4555,44.5143,44.4485,44.4893,13754.465757829,0
+VBND.US,D,20170523,000000,44.4893,44.4893,44.3649,44.4087,20796.888796426,0
+VBND.US,D,20170524,000000,44.4176,44.4963,44.3758,44.4963,40618.703762753,0
+VBND.US,D,20170525,000000,44.4037,44.4953,44.4037,44.4814,12358.634013405,0
+VBND.US,D,20170526,000000,44.5093,44.5341,44.4525,44.5341,7696.1543088269,0
+VBND.US,D,20170530,000000,44.6009,44.6388,44.5341,44.57,6614.6357557728,0
+VBND.US,D,20170531,000000,44.6058,44.6716,44.581,44.581,6919.911187647,0
+VBND.US,D,20170601,000000,44.5969,44.6487,44.5341,44.6088,9451.4880421032,0
+VBND.US,D,20170602,000000,44.7333,44.824,44.7223,44.811,27648.514690101,0
+VBND.US,D,20170605,000000,44.7025,44.7503,44.6885,44.7313,14463.427780537,0
+VBND.US,D,20170606,000000,44.801,44.8458,44.7752,44.8379,13881.998586277,0
+VBND.US,D,20170607,000000,44.7125,44.799,44.6766,44.7393,17327.393345356,0
+VBND.US,D,20170608,000000,44.6338,44.6756,44.6128,44.6586,11976.035528062,0
+VBND.US,D,20170609,000000,44.6288,44.7025,44.6058,44.6407,25380.037056536,0
+VBND.US,D,20170612,000000,44.5969,44.7403,44.5969,44.6805,13442.160957458,0
+VBND.US,D,20170613,000000,44.6138,44.6785,44.6068,44.6785,11705.906938674,0
+VBND.US,D,20170614,000000,44.8478,44.9255,44.7243,44.7513,23789.391385192,0
+VBND.US,D,20170615,000000,44.6736,44.7642,44.6407,44.6606,33177.615110821,0
+VBND.US,D,20170616,000000,44.7692,44.7781,44.6845,44.7692,18729.250262778,0
+VBND.US,D,20170619,000000,44.6506,44.7243,44.6138,44.6845,11102.385443423,0
+VBND.US,D,20170620,000000,44.6506,44.7692,44.6407,44.6845,19761.563236352,0
+VBND.US,D,20170621,000000,44.6407,44.7473,44.6308,44.6785,12505.246556344,0
+VBND.US,D,20170622,000000,44.6955,44.7742,44.6955,44.7742,3206.396230178,0
+VBND.US,D,20170623,000000,44.7811,44.794,44.7622,44.794,22305.190436804,0
+VBND.US,D,20170626,000000,44.7692,44.8568,44.7602,44.8478,16766.048061087,0
+VBND.US,D,20170627,000000,44.6845,44.6945,44.6785,44.6785,8536.6659419804,0
+VBND.US,D,20170628,000000,44.6606,44.6945,44.5949,44.6845,3027.6494312517,0
+VBND.US,D,20170629,000000,44.4903,44.5889,44.4505,44.4973,5682.742332157,0
+VBND.US,D,20170630,000000,44.5351,44.5611,44.4624,44.4624,5949.8583350469,0
+VBND.US,D,20170703,000000,44.3918,44.3997,44.2842,44.3728,16054.073451881,0
+VBND.US,D,20170705,000000,44.3669,44.4436,44.3449,44.4336,58379.90956393,0
+VBND.US,D,20170706,000000,44.3311,44.3728,44.2583,44.3689,40774.354065189,0
+VBND.US,D,20170707,000000,44.2304,44.3271,44.2304,44.3101,34566.417486748,0
+VBND.US,D,20170710,000000,44.3499,44.3549,44.2583,44.2673,12848.681417203,0
+VBND.US,D,20170711,000000,44.2623,44.4007,44.2623,44.4007,15013.72691431,0
+VBND.US,D,20170712,000000,44.4316,44.5123,44.4316,44.4724,10392.419225215,0
+VBND.US,D,20170713,000000,44.4266,44.4973,44.3818,44.4903,25447.318155008,0
+VBND.US,D,20170714,000000,44.5153,44.5939,44.5023,44.581,13892.040541272,0
+VBND.US,D,20170717,000000,44.5979,44.6068,44.5451,44.6028,10225.722772284,0
+VBND.US,D,20170718,000000,44.6407,44.7144,44.6318,44.6845,23537.338314796,0
+VBND.US,D,20170719,000000,44.7293,44.7293,44.6506,44.6845,14671.296248951,0
+VBND.US,D,20170720,000000,44.7323,44.799,44.7075,44.7513,37453.479548058,0
+VBND.US,D,20170721,000000,44.7692,44.8359,44.7692,44.7861,22229.875774335,0
+VBND.US,D,20170724,000000,44.6696,44.794,44.6696,44.7891,21737.819979538,0
+VBND.US,D,20170725,000000,44.6407,44.6785,44.581,44.5899,32145.302137247,0
+VBND.US,D,20170726,000000,44.5899,44.7602,44.5899,44.7423,38858.349051979,0
+VBND.US,D,20170727,000000,44.5939,44.7293,44.5939,44.7193,7090.6244225766,0
+VBND.US,D,20170728,000000,44.6506,44.794,44.6407,44.7692,49027.836876286,0
+VBND.US,D,20170731,000000,44.8568,44.8568,44.7243,44.814,13375.884054485,0
+VBND.US,D,20170801,000000,44.7293,44.9046,44.7293,44.9046,12162.815890985,0
+VBND.US,D,20170802,000000,44.7722,44.8767,44.7423,44.8398,20631.196538994,0
+VBND.US,D,20170803,000000,44.7692,44.9534,44.7692,44.9056,16089.220294366,0
+VBND.US,D,20170804,000000,44.7045,44.8568,44.7045,44.7582,13556.639244411,0
+VBND.US,D,20170807,000000,44.822,44.8398,44.6955,44.6995,1874.832997727,0
+VBND.US,D,20170808,000000,44.7861,44.813,44.6606,44.7781,12956.130335658,0
+VBND.US,D,20170809,000000,44.7732,44.8767,44.7263,44.8319,22373.475730776,0
+VBND.US,D,20170810,000000,44.9046,44.9205,44.7632,44.9205,6404.7588963593,0
+VBND.US,D,20170811,000000,44.8568,44.9783,44.7552,44.9663,17196.84793041,0
+VBND.US,D,20170814,000000,44.815,44.9205,44.7861,44.8767,35864.842267713,0
+VBND.US,D,20170815,000000,44.6945,44.794,44.6845,44.6845,4967.7551364518,0
+VBND.US,D,20170816,000000,44.794,44.9135,44.6506,44.8568,17120.529072441,0
+VBND.US,D,20170817,000000,44.8478,44.9833,44.804,44.9564,28864.595440099,0
+VBND.US,D,20170818,000000,44.9135,45.0261,44.8877,44.9564,17628.651995232,0
+VBND.US,D,20170821,000000,45.0032,45.0102,44.8947,45.0032,11395.610529302,0
+VBND.US,D,20170822,000000,44.827,44.9205,44.818,44.8947,26679.466033,0
+VBND.US,D,20170823,000000,44.9435,45.0202,44.9435,45.0202,9138.1790462324,0
+VBND.US,D,20170824,000000,44.8438,44.9564,44.8438,44.9474,16338.260778264,0
+VBND.US,D,20170825,000000,44.9663,45.0251,44.8947,45.0032,22522.096664714,0
+VBND.US,D,20170828,000000,44.9415,45.0809,44.9415,45.0719,13330.695257004,0
+VBND.US,D,20170829,000000,45.0281,45.1456,45.0032,45.0639,10658.531032606,0
+VBND.US,D,20170830,000000,45.0889,45.0987,44.9833,45.038,10479.784233679,0
+VBND.US,D,20170831,000000,45.036,45.1605,45.036,45.1456,3509.663271053,0
+VBND.US,D,20170901,000000,44.9673,45.1436,44.9673,45.041,4492.7706651477,0
+VBND.US,D,20170905,000000,45.2791,45.3348,45.2412,45.2711,23899.852890146,0
+VBND.US,D,20170906,000000,45.2133,45.2791,45.1406,45.2074,6903.8440596536,0
+VBND.US,D,20170907,000000,45.3259,45.3906,45.2631,45.2711,10498.863948171,0
+VBND.US,D,20170908,000000,45.2054,45.3119,45.2054,45.3119,3253.5934186586,0
+VBND.US,D,20170911,000000,45.1645,45.1725,45.1416,45.1575,16887.555716537,0
+VBND.US,D,20170912,000000,45.038,45.0889,45.0202,45.0809,19705.328288376,0
+VBND.US,D,20170913,000000,45.048,45.0659,44.9783,45.0271,5013.9481294328,0
+VBND.US,D,20170914,000000,44.9892,45.0112,44.9644,45.0112,8222.35275061,0
+VBND.US,D,20170915,000000,44.9753,44.9982,44.9017,44.9922,10867.403696519,0
+VBND.US,D,20170918,000000,44.9135,44.9743,44.8847,44.9305,7987.3710037068,0
+VBND.US,D,20170919,000000,44.9484,44.9683,44.8568,44.8568,24447.139437421,0
+VBND.US,D,20170920,000000,44.9205,44.9932,44.7861,44.8398,15100.087727274,0
+VBND.US,D,20170921,000000,44.9046,44.9046,44.814,44.8369,23989.226289609,0
+VBND.US,D,20170922,000000,44.9305,44.9305,44.9095,44.9135,5903.6653420659,0
+VBND.US,D,20170925,000000,44.9046,45.0202,44.8697,44.9783,18784.481015255,0
+VBND.US,D,20170926,000000,44.9932,44.9932,44.9235,44.9673,21499.825646136,0
+VBND.US,D,20170927,000000,44.9484,44.9484,44.7602,44.7851,13559.651830909,0
+VBND.US,D,20170928,000000,44.7373,44.8668,44.7373,44.8478,5919.7324700593,0
+VBND.US,D,20170929,000000,44.7871,44.8478,44.7523,44.7861,6274.2134814132,0
+VBND.US,D,20171002,000000,44.7473,44.8568,44.7423,44.822,39710.911031127,0
+VBND.US,D,20171003,000000,44.7871,44.8847,44.7732,44.8847,28865.599635599,0
+VBND.US,D,20171004,000000,44.8478,44.8847,44.7861,44.804,26741.726153975,0
+VBND.US,D,20171005,000000,44.7513,44.8398,44.7513,44.7881,52899.01052719,0
+VBND.US,D,20171006,000000,44.7861,44.804,44.7095,44.7582,29218.072255954,0
+VBND.US,D,20171009,000000,44.8398,44.8478,44.7333,44.8478,23972.154966116,0
+VBND.US,D,20171010,000000,44.8857,44.9544,44.7523,44.9135,19200.217952084,0
+VBND.US,D,20171011,000000,44.817,44.9046,44.794,44.794,12565.498286319,0
+VBND.US,D,20171012,000000,44.8319,44.9085,44.812,44.8568,18382.802815421,0
+VBND.US,D,20171013,000000,45.0032,45.048,44.9614,45.048,9981.7032658846,0
+VBND.US,D,20171016,000000,45.0202,45.0281,44.8847,44.9833,11028.074976453,0
+VBND.US,D,20171017,000000,44.9305,44.9564,44.8847,44.9405,40491.170934306,0
+VBND.US,D,20171018,000000,44.8867,44.9135,44.8319,44.8568,25585.897133951,0
+VBND.US,D,20171019,000000,44.9663,44.9753,44.8458,44.9405,26885.326110415,0
+VBND.US,D,20171020,000000,44.7602,44.814,44.7243,44.7513,35390.861991909,0
+VBND.US,D,20171023,000000,44.8319,44.8668,44.7612,44.8668,23656.837579246,0
+VBND.US,D,20171024,000000,44.7781,44.804,44.7144,44.7602,24143.872396546,0
+VBND.US,D,20171025,000000,44.6845,44.7323,44.6417,44.6895,19876.041523305,0
+VBND.US,D,20171026,000000,44.6506,44.7323,44.5979,44.6616,23766.294888701,0
+VBND.US,D,20171027,000000,44.7642,44.7692,44.6726,44.7692,30941.271733243,0
+VBND.US,D,20171030,000000,44.8319,44.8398,44.7602,44.803,34960.062122586,0
+VBND.US,D,20171031,000000,44.822,44.822,44.7513,44.7642,20707.515396962,0
+VBND.US,D,20171101,000000,44.7861,44.8767,44.7742,44.8398,13806.683923808,0
+VBND.US,D,20171102,000000,44.8668,44.8847,44.804,44.8847,5431.6934572605,0
+VBND.US,D,20171103,000000,44.8478,44.9135,44.805,44.9135,8911.2308633259,0
+VBND.US,D,20171106,000000,44.8568,44.9564,44.8568,44.9484,22253.976466325,0
+VBND.US,D,20171107,000000,44.8947,44.9554,44.8847,44.9554,12448.007412868,0
+VBND.US,D,20171108,000000,44.9205,44.9315,44.8568,44.8997,17586.475784249,0
+VBND.US,D,20171109,000000,44.798,44.8847,44.7781,44.8847,19861.982786311,0
+VBND.US,D,20171110,000000,44.7193,44.7243,44.6696,44.6696,31189.308021641,0
+VBND.US,D,20171113,000000,44.7045,44.7045,44.6198,44.6546,12905.920560679,0
+VBND.US,D,20171114,000000,44.6845,44.7323,44.6407,44.6407,152296.28946721,0
+VBND.US,D,20171115,000000,44.6696,44.7692,44.6506,44.7692,456623.76078974,0
+VBND.US,D,20171116,000000,44.6785,44.7144,44.6407,44.6945,16653.578165134,0
+VBND.US,D,20171117,000000,44.7602,44.794,44.6845,44.7692,28852.545094104,0
+VBND.US,D,20171120,000000,44.6586,44.7243,44.6288,44.6945,14084.846077193,0
+VBND.US,D,20171121,000000,44.6785,44.7045,44.6506,44.7045,30677.168316852,0
+VBND.US,D,20171122,000000,44.6945,44.8339,44.6845,44.8339,22090.292599892,0
+VBND.US,D,20171124,000000,44.7801,44.7801,44.7423,44.7473,3396.1891795998,0
+VBND.US,D,20171127,000000,44.7333,44.8398,44.7333,44.8398,11018.033021457,0
+VBND.US,D,20171128,000000,44.804,44.8568,44.7692,44.804,20749.691607945,0
+VBND.US,D,20171129,000000,44.6606,44.7243,44.6506,44.7144,10262.878005769,0
+VBND.US,D,20171130,000000,44.6845,44.6845,44.5611,44.583,20426.340657078,0
+VBND.US,D,20171201,000000,44.581,44.7692,44.5611,44.7243,25840.962790846,0
+VBND.US,D,20171204,000000,44.7243,44.7243,44.6108,44.6785,11354.438513819,0
+VBND.US,D,20171205,000000,44.6138,44.7243,44.6138,44.6696,16664.624315629,0
+VBND.US,D,20171206,000000,44.7781,44.8568,44.7602,44.799,25034.593804678,0
+VBND.US,D,20171207,000000,44.7513,44.804,44.7035,44.7692,41102.725993554,0
+VBND.US,D,20171208,000000,44.6636,44.7323,44.6506,44.6855,10295.012261755,0
+VBND.US,D,20171211,000000,44.6825,44.7602,44.6308,44.7144,17104.461944448,0
+VBND.US,D,20171212,000000,44.581,44.6845,44.571,44.6845,13442.160957458,0
+VBND.US,D,20171213,000000,44.6815,44.8319,44.6606,44.8319,10078.106033845,0
+VBND.US,D,20171214,000000,44.7243,44.822,44.7144,44.794,16154.49300184,0
+VBND.US,D,20171215,000000,44.6945,44.794,44.6945,44.794,9593.0796075448,0
+VBND.US,D,20171218,000000,44.7672,44.7682,44.6506,44.6606,135908.82310946,0
+VBND.US,D,20171219,000000,44.6138,44.6138,44.5143,44.5531,129191.75941273,0
+VBND.US,D,20171220,000000,44.4266,44.4973,44.4166,44.4714,39784.217302597,0
+VBND.US,D,20171221,000000,44.4376,44.4903,44.4067,44.4256,24602.789739856,0
+VBND.US,D,20171222,000000,44.4973,44.5073,44.4525,44.5073,6732.1266292244,0
+VBND.US,D,20171226,000000,44.5073,44.6427,44.4814,44.572,42463.410895493,0
+VBND.US,D,20171227,000000,44.6228,44.7353,44.5621,44.7075,52752.39798425,0
+VBND.US,D,20171228,000000,44.6626,44.6875,44.5909,44.6795,10356.26818723,0
+VBND.US,D,20171229,000000,44.6875,44.7005,44.6626,44.6825,2013.4119766699,0
+VBND.US,D,20180102,000000,44.6706,44.6706,44.4953,44.6078,65691.456996416,0
+VBND.US,D,20180103,000000,44.6228,44.6706,44.5541,44.6526,42047.673958664,0
+VBND.US,D,20180104,000000,44.5989,44.6526,44.5361,44.6427,38741.862374027,0
+VBND.US,D,20180105,000000,44.5481,44.6228,44.5163,44.5989,38247.798188231,0
+VBND.US,D,20180108,000000,44.581,44.5989,44.5232,44.5909,28540.240293733,0
+VBND.US,D,20180109,000000,44.4614,44.5163,44.4336,44.4614,45407.712100279,0
+VBND.US,D,20180110,000000,44.3339,44.4814,44.3339,44.4814,64775.630700793,0
+VBND.US,D,20180111,000000,44.3619,44.5461,44.3619,44.4067,37102.011123203,0
+VBND.US,D,20180112,000000,44.3081,44.4525,44.3081,44.3808,203405.82361414,0
+VBND.US,D,20180116,000000,44.4614,44.5043,44.3719,44.4973,63616.789094271,0
+VBND.US,D,20180117,000000,44.3619,44.4714,44.3339,44.4156,61415.592559179,0
+VBND.US,D,20180118,000000,44.2902,44.3429,44.2554,44.2912,253507.14547948,0
+VBND.US,D,20180119,000000,44.2264,44.2822,44.2046,44.2304,22843.439224582,0
+VBND.US,D,20180122,000000,44.2454,44.2912,44.2075,44.2454,57201.988242916,0
+VBND.US,D,20180123,000000,44.3261,44.3429,44.2554,44.3339,25536.691554471,0
+VBND.US,D,20180124,000000,44.2554,44.3081,44.2214,44.2742,24292.493330484,0
+VBND.US,D,20180125,000000,44.2125,44.3429,44.1976,44.3429,81920.260465225,0
+VBND.US,D,20180126,000000,44.2354,44.2822,44.1886,44.2643,54911.41830836,0
+VBND.US,D,20180129,000000,44.1557,44.2065,44.1,44.2065,35045.418740051,0
+VBND.US,D,20180130,000000,44.1089,44.1457,44.0442,44.0442,34866.671941125,0
+VBND.US,D,20180131,000000,44.0741,44.1179,43.9725,44.0642,18834.690790235,0
+VBND.US,D,20180201,000000,44.0542,44.082,43.8978,43.8978,76556.852301936,0
+VBND.US,D,20180202,000000,43.7345,43.854,43.7345,43.8271,33928.753344511,0
+VBND.US,D,20180205,000000,43.7435,43.9635,43.7255,43.9635,24181.02763003,0
+VBND.US,D,20180206,000000,43.8172,43.9895,43.7176,43.7255,22448.790393244,0
+VBND.US,D,20180207,000000,43.8978,43.9167,43.6468,43.6897,47938.284759235,0
+VBND.US,D,20180208,000000,43.629,43.7535,43.629,43.6808,15306.952000189,0
+VBND.US,D,20180209,000000,43.6001,43.7723,43.5633,43.6718,28286.178832338,0
+VBND.US,D,20180212,000000,43.5831,43.6718,43.5294,43.6468,18343.639190937,0
+VBND.US,D,20180213,000000,43.634,43.6808,43.4816,43.6718,75324.704423944,0
+VBND.US,D,20180214,000000,43.5373,43.5633,43.3441,43.4278,25878.118024331,0
+VBND.US,D,20180215,000000,43.5184,43.5373,43.3909,43.5184,12679.976573272,0
+VBND.US,D,20180216,000000,43.5005,43.6369,43.5005,43.5911,17676.853379212,0
+VBND.US,D,20180220,000000,43.4566,43.5224,43.4188,43.4896,26232.599035684,0
+VBND.US,D,20180221,000000,43.4368,43.5831,43.3014,43.3093,12168.841063983,0
+VBND.US,D,20180222,000000,43.4188,43.5184,43.3631,43.5184,32765.894955991,0
+VBND.US,D,20180223,000000,43.5274,43.6718,43.5184,43.5443,26371.178014627,0
+VBND.US,D,20180226,000000,43.7803,43.7803,43.5274,43.5373,27059.051931844,0
+VBND.US,D,20180227,000000,43.4866,43.619,43.4467,43.619,25956.445273298,0
+VBND.US,D,20180228,000000,43.5443,43.5911,43.4636,43.5184,18251.253204975,0
+VBND.US,D,20180301,000000,43.4896,52.3971,43.4896,43.7176,73749.121685094,0
+VBND.US,D,20180302,000000,43.6618,43.6718,43.5633,43.5781,11732.016021663,0
+VBND.US,D,20180305,000000,43.4896,43.5731,43.4816,43.5184,14976.571680825,0
+VBND.US,D,20180306,000000,43.6001,43.6468,43.5184,43.5731,9285.7957846715,0
+VBND.US,D,20180307,000000,43.5831,43.619,43.5184,43.5403,16409.558658734,0
+VBND.US,D,20180308,000000,43.5911,43.6468,43.5543,43.629,9527.8069000717,0
+VBND.US,D,20180309,000000,43.5084,43.5831,43.4995,43.4995,15476.661039619,0
+VBND.US,D,20180312,000000,43.5373,43.6468,43.5373,43.6468,18319.538498947,0
+VBND.US,D,20180313,000000,43.609,43.6996,43.5831,43.609,42102.904711141,0
+VBND.US,D,20180314,000000,43.5543,43.7345,43.5543,43.6947,19091.764838129,0
+VBND.US,D,20180315,000000,43.619,43.7176,43.609,43.7176,24524.462490889,0
+VBND.US,D,20180316,000000,43.5731,43.6369,43.5633,43.6369,63315.530444395,0
+VBND.US,D,20180319,000000,43.5084,43.6369,43.5084,43.5543,13132.868743585,0
+VBND.US,D,20180320,000000,43.5084,43.5274,43.5084,43.5084,14080.829295195,0
+VBND.US,D,20180321,000000,43.4457,43.5731,43.4218,43.5731,26753.77649997,0
+VBND.US,D,20180322,000000,43.619,43.7355,43.4736,43.6538,39401.618817255,0
+VBND.US,D,20180323,000000,43.6071,43.7126,43.5633,43.6538,12127.6690485,0
+VBND.US,D,20180326,000000,43.5543,43.6628,43.5184,43.5831,8301.6841950773,0
+VBND.US,D,20180327,000000,43.6369,43.7733,43.6369,43.7733,24453.164610418,0
+VBND.US,D,20180328,000000,43.7863,43.841,43.6907,43.7633,16026.960173392,0
+VBND.US,D,20180329,000000,43.7096,43.872,43.7096,43.838,26207.494148195,0
+VBND.US,D,20180402,000000,43.838,43.8908,43.7733,43.872,55680.632061043,0
+VBND.US,D,20180403,000000,43.7445,43.7893,43.7445,43.7783,38889.479112466,0
+VBND.US,D,20180404,000000,43.7623,43.7992,43.7186,43.7813,8537.67013748,0
+VBND.US,D,20180405,000000,43.7265,43.7445,43.6459,43.7265,17901.793171119,0
+VBND.US,D,20180406,000000,43.7545,43.864,43.7545,43.856,25236.437100095,0
+VBND.US,D,20180409,000000,43.7545,43.864,43.7445,43.8182,14562.843134996,0
+VBND.US,D,20180410,000000,43.7445,43.8182,43.7265,43.8182,22353.391820784,0
+VBND.US,D,20180411,000000,43.8022,43.8998,43.7633,43.872,22207.783473344,0
+VBND.US,D,20180412,000000,43.7265,43.7633,43.609,43.7633,10196.601102796,0
+VBND.US,D,20180413,000000,43.7733,43.8092,43.7445,43.7673,23823.534032178,0
+VBND.US,D,20180416,000000,43.6538,43.7992,43.6538,43.7992,13884.006977276,0
+VBND.US,D,20180417,000000,43.7186,43.8281,43.7186,43.7445,13292.53582802,0
+VBND.US,D,20180418,000000,43.7355,43.7633,43.6907,43.6907,28648.693407688,0
+VBND.US,D,20180419,000000,43.5543,43.619,43.5443,43.5731,15694.571463029,0
+VBND.US,D,20180420,000000,43.5633,43.5633,43.4556,43.4995,24263.371660996,0
+VBND.US,D,20180423,000000,43.4198,43.4816,43.4079,43.4079,23541.355096794,0
+VBND.US,D,20180424,000000,43.3242,43.4079,43.3242,43.3999,6637.7322522633,0
+VBND.US,D,20180425,000000,43.2824,43.3332,43.2635,43.3242,15479.673626118,0
+VBND.US,D,20180426,000000,43.3242,43.3631,43.3083,43.3531,30811.730513796,0
+VBND.US,D,20180427,000000,43.4109,43.4816,43.4109,43.4586,15212.557623228,0
+VBND.US,D,20180430,000000,43.4896,43.5274,43.4358,43.5084,15827.125268975,0
+VBND.US,D,20180501,000000,43.3959,43.4736,43.3909,43.4079,11479.962951267,0
+VBND.US,D,20180502,000000,43.3721,43.4358,43.3531,43.4268,32507.816712597,0
+VBND.US,D,20180503,000000,43.4736,43.5084,43.4636,43.5084,26494.694061076,0
+VBND.US,D,20180504,000000,43.4636,43.4896,43.4079,43.4896,15499.75753611,0
+VBND.US,D,20180507,000000,43.4268,43.4816,43.3999,43.4358,24136.843028048,0
+VBND.US,D,20180508,000000,43.4129,43.4129,43.3631,43.3631,2000.3574351753,0
+VBND.US,D,20180509,000000,43.3711,43.3819,43.3004,43.3431,10568.153437643,0
+VBND.US,D,20180510,000000,43.3999,43.4457,43.3631,43.4178,16320.185259271,0
+VBND.US,D,20180511,000000,43.4358,43.4358,43.3819,43.4079,22984.026594524,0
+VBND.US,D,20180514,000000,43.3721,43.4268,43.3431,43.3999,14393.134095566,0
+VBND.US,D,20180515,000000,43.2077,43.2555,43.144,43.1729,28528.189947738,0
+VBND.US,D,20180516,000000,43.1539,43.1888,43.1072,43.139,17301.284262367,0
+VBND.US,D,20180517,000000,43.1539,43.1629,43.0802,43.1072,7294.4761089925,0
+VBND.US,D,20180518,000000,43.1819,43.2635,43.1629,43.2456,13796.641968812,0
+VBND.US,D,20180521,000000,43.1977,43.2684,43.1819,43.2266,17673.840792713,0
+VBND.US,D,20180522,000000,43.1888,43.2635,43.1819,43.2635,16714.834090609,0
+VBND.US,D,20180523,000000,43.3631,43.4178,43.3242,43.4079,5918.7282745597,0
+VBND.US,D,20180524,000000,43.4358,43.4636,43.3909,43.4636,12394.78505139,0
+VBND.US,D,20180525,000000,43.4736,43.5831,43.4736,43.5084,16962.870379006,0
+VBND.US,D,20180529,000000,43.5831,43.9655,43.5831,43.8908,13554.630853411,0
+VBND.US,D,20180530,000000,43.7445,43.7445,43.5911,43.7265,39890.662025553,0
+VBND.US,D,20180531,000000,43.7006,43.7733,43.629,43.6907,15558.000875086,0
+VBND.US,D,20180601,000000,43.5831,43.6538,43.5184,43.619,45158.671616381,0
+VBND.US,D,20180604,000000,43.4995,43.5911,43.4457,43.5443,26956.623990886,0
+VBND.US,D,20180605,000000,43.5005,43.6369,43.4995,43.5911,9709.5662854968,0
+VBND.US,D,20180606,000000,43.4358,43.4995,43.3531,43.4736,6121.5757654761,0
+VBND.US,D,20180607,000000,43.4079,43.5613,43.3999,43.5613,15903.444126943,0
+VBND.US,D,20180608,000000,43.4816,43.5831,43.4736,43.4736,7801.5948362834,0
+VBND.US,D,20180611,000000,43.4178,43.5084,43.3999,43.4556,20444.416176071,0
+VBND.US,D,20180612,000000,43.4556,43.5084,43.4178,43.4856,16508.974013193,0
+VBND.US,D,20180613,000000,43.4995,43.5084,43.3173,43.4218,22642.600124665,0
+VBND.US,D,20180614,000000,43.4766,43.5443,43.4766,43.4995,10514.931076165,0
+VBND.US,D,20180615,000000,43.5731,43.6538,43.5164,43.5274,3987.6603288559,0
+VBND.US,D,20180618,000000,43.5911,43.619,43.5184,43.5274,11882.645346601,0
+VBND.US,D,20180619,000000,43.6478,43.7186,43.61,43.7006,9580.0250660502,0
+VBND.US,D,20180620,000000,43.6001,43.6478,43.5084,43.6001,9693.4991575034,0
+VBND.US,D,20180621,000000,43.63,43.6738,43.5831,43.6638,26466.576587088,0
+VBND.US,D,20180622,000000,43.5831,43.6638,43.5443,43.6478,7339.6649064739,0
+VBND.US,D,20180625,000000,43.7275,43.7275,43.5731,43.5731,5715.8807836434,0
+VBND.US,D,20180626,000000,43.63,43.7116,43.62,43.6917,17602.542912243,0
+VBND.US,D,20180627,000000,43.7515,43.848,43.6917,43.8202,12385.747291893,0
+VBND.US,D,20180628,000000,43.7515,43.7743,43.6548,43.6738,13733.377652338,0
+VBND.US,D,20180629,000000,43.7833,43.7833,43.6738,43.6828,10470.746474183,0
+VBND.US,D,20180702,000000,43.6548,43.7285,43.63,43.63,222754.66250016,0
+VBND.US,D,20180703,000000,43.6548,43.7555,43.6548,43.7465,46022.279746025,0
+VBND.US,D,20180705,000000,43.7245,43.8012,43.6828,43.7653,93075.868270125,0
+VBND.US,D,20180706,000000,43.7465,43.8112,43.7106,43.7365,36840.920293311,0
+VBND.US,D,20180709,000000,43.7186,43.7653,43.6738,43.7066,155903.35970172,0
+VBND.US,D,20180710,000000,43.6828,43.7275,43.6478,43.7186,33348.328345751,0
+VBND.US,D,20180711,000000,43.7186,43.7555,43.6828,43.7515,103769.54614522,0
+VBND.US,D,20180712,000000,43.7186,43.7555,43.7016,43.7186,50470.865809191,0
+VBND.US,D,20180713,000000,43.7753,43.8301,43.7653,43.8012,58051.537635566,0
+VBND.US,D,20180716,000000,43.7186,43.7753,43.6828,43.7186,71217.544830637,0
+VBND.US,D,20180717,000000,43.6917,43.7245,43.6738,43.6917,110045.76801763,0
+VBND.US,D,20180718,000000,43.7106,43.7753,43.6738,43.6828,119303.44632832,0
+VBND.US,D,20180719,000000,43.7066,43.8202,43.7066,43.8112,129642.64319205,0
+VBND.US,D,20180720,000000,43.6738,43.7275,43.6478,43.6638,42180.227764609,0
+VBND.US,D,20180723,000000,43.62,43.6379,43.5443,43.5443,75296.586949956,0
+VBND.US,D,20180724,000000,43.4896,43.63,43.4896,43.5911,45334.405828809,0
+VBND.US,D,20180725,000000,43.5911,43.6548,43.5633,43.5633,28372.539645302,0
+VBND.US,D,20180726,000000,43.62,43.63,43.5543,43.5911,17740.117695686,0
+VBND.US,D,20180727,000000,43.5831,43.5831,43.5731,43.5831,25989.583724785,0
+VBND.US,D,20180730,000000,43.5633,43.62,43.5373,43.5911,62560.375428707,0
+VBND.US,D,20180731,000000,43.5831,43.6379,43.5633,43.5911,60707.634731971,0
+VBND.US,D,20180801,000000,43.5274,43.6001,43.4896,43.5184,38648.472192565,0
+VBND.US,D,20180802,000000,43.5084,43.6001,43.5084,43.5274,40556.443641779,0
+VBND.US,D,20180803,000000,43.5911,43.6638,43.5831,43.61,11381.551792307,0
+VBND.US,D,20180806,000000,43.6917,43.7275,43.6738,43.7106,28984.09470455,0
+VBND.US,D,20180807,000000,43.6548,43.6638,43.611,43.62,22234.896751833,0
+VBND.US,D,20180808,000000,43.62,43.6917,43.6001,43.6917,31174.245089147,0
+VBND.US,D,20180809,000000,43.7106,43.7365,43.6738,43.6778,43369.195236119,0
+VBND.US,D,20180810,000000,43.6828,43.8769,43.6828,43.838,29121.669487993,0
+VBND.US,D,20180813,000000,43.9028,43.9028,43.839,43.875,24495.340821401,0
+VBND.US,D,20180814,000000,43.8132,43.848,43.7445,43.7873,22487.954017728,0
+VBND.US,D,20180815,000000,43.8829,43.9028,43.8012,43.838,32249.738469204,0
+VBND.US,D,20180816,000000,43.865,43.865,43.7873,43.857,72133.37112626,0
+VBND.US,D,20180817,000000,43.86,43.9685,43.8112,43.8839,24645.970146339,0
+VBND.US,D,20180820,000000,43.8938,44.0134,43.8839,43.9855,96231.050529824,0
+VBND.US,D,20180821,000000,43.9585,43.9585,43.866,43.866,18620.797148823,0
+VBND.US,D,20180822,000000,43.9685,44.0134,43.9317,43.9507,29859.753180189,0
+VBND.US,D,20180823,000000,43.9685,44.0173,43.9317,44.0134,24106.717163061,0
+VBND.US,D,20180824,000000,43.9765,44.0412,43.9765,43.9855,17639.698145727,0
+VBND.US,D,20180827,000000,43.9267,44.0322,43.8938,43.9277,9478.601320592,0
+VBND.US,D,20180828,000000,43.866,43.9855,43.865,43.865,41817.713189259,0
+VBND.US,D,20180829,000000,43.9417,43.9417,43.8112,43.8202,19470.346541472,0
+VBND.US,D,20180830,000000,43.8908,43.9317,43.857,43.8799,22944.86297004,0
+VBND.US,D,20180831,000000,43.9028,44.0322,43.875,43.9317,17169.734651921,0
+VBND.US,D,20180904,000000,43.859,43.9507,43.8112,43.8839,18676.0279013,0
+VBND.US,D,20180905,000000,43.9507,43.9507,43.7465,43.848,40004.136117006,0
+VBND.US,D,20180906,000000,43.9765,44.0223,43.7653,44.0173,27566.170659135,0
+VBND.US,D,20180907,000000,43.7753,43.7753,43.6927,43.7365,14147.106198167,0
+VBND.US,D,20180910,000000,43.7833,43.8162,43.7186,43.7783,14873.139544368,0
+VBND.US,D,20180911,000000,43.6658,43.7365,43.62,43.7026,27467.759500175,0
+VBND.US,D,20180912,000000,43.6828,43.8202,43.6738,43.7753,13766.516103824,0
+VBND.US,D,20180913,000000,43.7186,43.8102,43.7016,43.7465,9150.2293922274,0
+VBND.US,D,20180914,000000,43.5831,43.7455,43.4896,43.5373,31259.601706612,0
+VBND.US,D,20180917,000000,43.61,43.7465,43.61,43.7465,6250.1127894231,0
+VBND.US,D,20180918,000000,43.5911,43.62,43.4995,43.62,19379.96894651,0
+VBND.US,D,20180919,000000,43.6828,43.6828,43.4547,43.5543,9506.7187945804,0
+VBND.US,D,20180920,000000,43.5443,43.62,43.4636,43.4636,28585.429091214,0
+VBND.US,D,20180921,000000,43.5543,43.5633,43.4995,43.5274,9286.7999801711,0
+VBND.US,D,20180924,000000,43.5443,43.62,43.4636,43.5563,11160.628782399,0
+VBND.US,D,20180925,000000,43.5831,43.5831,43.4547,43.4896,28887.69193659,0
+VBND.US,D,20180926,000000,43.5084,43.5831,43.4448,43.5463,43548.946230545,0
+VBND.US,D,20180927,000000,43.5084,43.618,43.4896,43.5633,29591.6329818,0
+VBND.US,D,20180928,000000,43.5443,43.635,43.5274,43.62,12258.214463446,0
+VBND.US,D,20181001,000000,43.6738,43.6738,43.5274,43.62,34590.518178738,0
+VBND.US,D,20181002,000000,43.5633,43.6638,43.5633,43.6548,25291.667852572,0
+VBND.US,D,20181003,000000,43.6001,43.6001,43.381,43.5084,14777.740971907,0
+VBND.US,D,20181004,000000,43.3621,43.3899,43.2884,43.3063,40913.937239631,0
+VBND.US,D,20181005,000000,43.2844,43.3153,43.14,43.2047,16700.775353614,0
+VBND.US,D,20181008,000000,43.1997,43.2794,43.1589,43.2237,33018.952221886,0
+VBND.US,D,20181009,000000,43.2047,43.2615,43.1739,43.2436,39062.200738395,0
+VBND.US,D,20181010,000000,43.2137,43.2615,43.1499,43.2336,52462.18548487,0
+VBND.US,D,20181011,000000,43.2047,43.3521,43.2047,43.3521,29719.165810247,0
+VBND.US,D,20181012,000000,43.3491,43.4348,43.3322,43.381,26736.705176477,0
+VBND.US,D,20181015,000000,43.2974,43.4069,43.2704,43.2704,26415.362616609,0
+VBND.US,D,20181016,000000,43.2704,43.3989,43.2704,43.3322,48189.333634132,0
+VBND.US,D,20181017,000000,43.2884,43.4448,43.2625,43.2974,69679.117325272,0
+VBND.US,D,20181018,000000,43.2237,43.3421,43.2047,43.2436,45885.709158082,0
+VBND.US,D,20181019,000000,43.2237,43.2974,43.1499,43.1869,22707.872832138,0
+VBND.US,D,20181022,000000,43.2047,43.2794,43.1589,43.1779,12322.482975419,0
+VBND.US,D,20181023,000000,43.3751,43.3979,43.2336,43.2336,17494.089798287,0
+VBND.US,D,20181024,000000,43.3063,43.4139,43.2615,43.3322,31161.190547652,0
+VBND.US,D,20181025,000000,43.3641,43.3641,43.2814,43.2974,11120.460962415,0
+VBND.US,D,20181026,000000,43.381,43.4448,43.3421,43.4258,19702.315701877,0
+VBND.US,D,20181029,000000,43.4477,43.4477,43.3322,43.4308,2314.6706265457,0
+VBND.US,D,20181030,000000,43.4448,43.4448,43.3272,43.3372,11254.01896386,0
+VBND.US,D,20181031,000000,43.2615,43.3063,43.2047,43.2436,36949.373407266,0
+VBND.US,D,20181101,000000,43.3421,43.3421,43.2336,43.2994,27190.601542289,0
+VBND.US,D,20181102,000000,43.2316,43.2316,43.0673,43.1599,29832.6399017,0
+VBND.US,D,20181105,000000,43.2336,43.2336,43.0862,43.1589,18449.079718394,0
+VBND.US,D,20181106,000000,43.0952,43.1729,43.0762,43.1639,22242.930315829,0
+VBND.US,D,20181107,000000,43.1499,43.2326,43.1131,43.1231,12823.576529713,0
+VBND.US,D,20181108,000000,43.14,43.2117,43.0762,43.0862,29733.224547241,0
+VBND.US,D,20181109,000000,43.14,43.2615,43.14,43.1499,32495.766366602,0
+VBND.US,D,20181112,000000,43.2137,43.2704,43.1589,43.2237,32425.472681631,0
+VBND.US,D,20181113,000000,43.2974,43.3063,43.1917,43.3063,19491.434646964,0
+VBND.US,D,20181114,000000,42.5435,43.3421,42.5435,43.3232,24302.53528548,0
+VBND.US,D,20181115,000000,43.3621,43.3751,43.2974,43.3661,38503.868040625,0
+VBND.US,D,20181116,000000,43.381,43.4816,43.3521,43.4188,22485.945626729,0
+VBND.US,D,20181119,000000,43.4258,43.4935,43.4169,43.4448,36542.674229934,0
+VBND.US,D,20181120,000000,43.4069,43.4736,43.3989,43.4069,26981.728878376,0
+VBND.US,D,20181121,000000,43.3521,43.4448,43.3521,43.4069,23993.243071608,0
+VBND.US,D,20181123,000000,43.4547,43.4866,43.3621,43.4169,18969.252987179,0
+VBND.US,D,20181126,000000,43.3999,43.4448,43.3421,43.3421,31444.373678536,0
+VBND.US,D,20181127,000000,43.3989,43.4636,43.3421,43.4586,48452.432855023,0
+VBND.US,D,20181128,000000,43.3989,43.5274,43.3989,43.4606,42911.282088308,0
+VBND.US,D,20181129,000000,43.5712,43.61,43.4995,43.4995,11272.094482853,0
+VBND.US,D,20181130,000000,43.132,43.5911,43.132,43.5543,28157.641808391,0
+VBND.US,D,20181203,000000,43.6478,43.6478,43.5373,43.6379,23296.331394895,0
+VBND.US,D,20181204,000000,43.6917,43.7833,43.6379,43.7753,22691.805704144,0
+VBND.US,D,20181206,000000,43.1042,43.875,43.1042,43.7833,62115.51682239,0
+VBND.US,D,20181207,000000,43.8012,43.9028,43.7605,43.8839,252917.68272122,0
+VBND.US,D,20181210,000000,43.865,43.9507,43.865,43.9267,37436.408224565,0
+VBND.US,D,20181211,000000,43.8938,43.9585,43.7833,43.9048,225208.91630115,0
+VBND.US,D,20181212,000000,43.8202,43.8938,43.8012,43.8112,263383.40821791,0
+VBND.US,D,20181213,000000,43.9028,43.9028,43.7873,43.8062,61580.280621111,0
+VBND.US,D,20181214,000000,43.857,43.9317,43.857,43.865,127232.57399304,0
+VBND.US,D,20181217,000000,43.9685,43.9765,43.839,43.9217,47189.154916544,0
+VBND.US,D,20181218,000000,44.0612,44.0612,43.9535,43.9855,128713.76235494,0
+VBND.US,D,20181219,000000,44.0652,44.0721,43.9407,44.0422,56735.037335608,0
+VBND.US,D,20181220,000000,44.0482,44.1079,43.9207,43.9407,36817.82379682,0
+VBND.US,D,20181221,000000,43.9018,44.0522,43.8918,43.9457,107548.33381016,0
+VBND.US,D,20181224,000000,43.9585,44.0134,43.8918,43.9377,6729.1140427256,0
+VBND.US,D,20181226,000000,43.9855,44.0173,43.8938,43.9157,26945.57784039,0
+VBND.US,D,20181227,000000,43.9207,44.0622,43.9207,43.9944,54733.675704934,0
+VBND.US,D,20181228,000000,44.0721,44.2105,44.0233,44.2105,69537.52575983,0
+VBND.US,D,20181231,000000,44.1557,44.2752,44.1557,44.2603,52921.102828181,0
+VBND.US,D,20190102,000000,44.2314,44.3399,44.1956,44.2782,64949.356522222,0
+VBND.US,D,20190103,000000,44.2692,44.5571,44.2692,44.5143,28218.897733865,0
+VBND.US,D,20190104,000000,44.2961,44.4336,44.2961,44.4256,34706.000661191,0
+VBND.US,D,20190107,000000,44.4624,44.4624,44.3399,44.3738,30003.35313663,0
+VBND.US,D,20190108,000000,44.3231,44.3689,44.2872,44.3041,85203.979748871,0
+VBND.US,D,20190109,000000,44.2882,44.3967,44.2882,44.3828,33930.761735511,0
+VBND.US,D,20190110,000000,44.3689,44.4156,44.2961,44.3499,26822.061793941,0
+VBND.US,D,20190111,000000,44.4216,44.4913,44.3878,44.4386,63561.558341794,0
+VBND.US,D,20190114,000000,44.3689,44.4913,44.3689,44.4535,135245.04988424,0
+VBND.US,D,20190115,000000,44.5481,44.5481,44.4724,44.4824,47991.507120713,0
+VBND.US,D,20190116,000000,44.4336,44.5183,44.4336,44.4774,35452.117917383,0
+VBND.US,D,20190117,000000,44.4276,44.4993,44.3599,44.3689,35127.762771017,0
+VBND.US,D,20190118,000000,44.3728,44.4525,44.3311,44.4296,28605.513001206,0
+VBND.US,D,20190122,000000,44.3599,44.4883,44.3599,44.4535,29713.140637249,0
+VBND.US,D,20190123,000000,44.3619,44.4724,44.3619,44.4436,28677.815077176,0
+VBND.US,D,20190124,000000,44.5063,44.6038,44.4734,44.5381,254087.57047824,0
+VBND.US,D,20190125,000000,44.4366,44.5481,44.4156,44.4256,34733.11393968,0
+VBND.US,D,20190128,000000,44.4535,44.5571,44.4256,44.5093,95294.136128711,0
+VBND.US,D,20190129,000000,44.5481,44.6128,44.5113,44.5391,53127.967101096,0
+VBND.US,D,20190130,000000,44.5183,44.7533,44.4993,44.7154,122795.03408037,0
+VBND.US,D,20190131,000000,44.7343,44.9026,44.7343,44.8747,55427.574795147,0
+VBND.US,D,20190201,000000,44.8369,44.8747,44.799,44.809,10147.395523316,0
+VBND.US,D,20190204,000000,44.6776,44.818,44.6776,44.818,17327.393345356,0
+VBND.US,D,20190205,000000,44.7801,44.9295,44.7801,44.8977,68367.638002812,0
+VBND.US,D,20190206,000000,44.8648,44.9723,44.8648,44.9026,63232.18221793,0
+VBND.US,D,20190207,000000,44.8797,44.9295,44.8488,44.8827,10654.514250607,0
+VBND.US,D,20190208,000000,44.8827,44.9484,44.8648,44.9345,21990.877245433,0
+VBND.US,D,20190211,000000,44.799,44.8697,44.799,44.8697,3498.6171205575,0
+VBND.US,D,20190212,000000,44.8747,44.9195,44.8369,44.9195,34512.190929771,0
+VBND.US,D,20190213,000000,44.8448,44.8927,44.7891,44.8498,14226.437642635,0
+VBND.US,D,20190214,000000,44.8827,44.9574,44.8329,44.9295,18165.89658751,0
+VBND.US,D,20190215,000000,44.8927,45.0052,44.8927,44.9584,15342.098842675,0
+VBND.US,D,20190219,000000,44.7712,45.0241,44.7712,44.9574,38819.185427495,0
+VBND.US,D,20190220,000000,44.9902,45.0869,44.9902,45.033,28036.134152941,0
+VBND.US,D,20190221,000000,44.9594,44.9773,44.9195,44.9484,4671.517464074,0
+VBND.US,D,20190222,000000,44.9813,45.053,44.9793,45.033,3101.9598982211,0
+VBND.US,D,20190225,000000,44.9773,45.0619,44.9673,45.0231,23753.240347207,0
+VBND.US,D,20190226,000000,45.053,45.1366,45.033,45.0699,20357.051167607,0
+VBND.US,D,20190227,000000,45.043,45.043,44.9544,44.9912,17822.461726652,0
+VBND.US,D,20190228,000000,44.9484,44.9862,44.9125,44.9445,11413.686048294,0
+VBND.US,D,20190301,000000,44.9295,44.9862,44.9026,44.9295,11734.024412662,0
+VBND.US,D,20190304,000000,45.0769,45.0769,44.9773,44.9773,18542.469899855,0
+VBND.US,D,20190305,000000,44.9395,45.0729,44.9315,45.0052,30424.111050956,0
+VBND.US,D,20190306,000000,45.0619,45.0619,45.0142,45.038,7631.8857968534,0
+VBND.US,D,20190307,000000,45.1645,45.1645,45.0869,45.1217,18664.981750805,0
+VBND.US,D,20190308,000000,45.0968,45.1914,45.043,45.1595,8595.9134764559,0
+VBND.US,D,20190311,000000,45.0699,45.1645,45.053,45.1645,3430.3318265857,0
+VBND.US,D,20190312,000000,45.1167,45.2671,45.1067,45.2571,8950.3944878098,0
+VBND.US,D,20190313,000000,45.1595,45.2671,45.1546,45.2482,15556.996679586,0
+VBND.US,D,20190314,000000,45.2601,45.2601,45.1645,45.1914,5625.5031886806,0
+VBND.US,D,20190315,000000,45.2751,45.3079,45.2671,45.3079,3293.761238642,0
+VBND.US,D,20190318,000000,45.2452,45.3129,45.2382,45.2909,6285.2596319086,0
+VBND.US,D,20190319,000000,45.2751,45.3129,45.2751,45.3029,8846.9623513524,0
+VBND.US,D,20190320,000000,45.2929,45.5091,45.2929,45.5061,4750.8489085412,0
+VBND.US,D,20190321,000000,45.5369,45.5469,45.4463,45.4871,59030.628247662,0
+VBND.US,D,20190322,000000,45.6615,45.7441,45.6425,45.6993,75379.935176421,0
+VBND.US,D,20190325,000000,45.6713,45.8208,45.6713,45.769,20613.121020001,0
+VBND.US,D,20190326,000000,45.764,45.8118,45.7162,45.754,8813.8238998661,0
+VBND.US,D,20190327,000000,45.8018,45.8765,45.774,45.7918,10141.370350319,0
+VBND.US,D,20190328,000000,45.8407,45.8685,45.8068,45.8685,8620.014168446,0
+VBND.US,D,20190329,000000,45.764,45.8517,45.7351,45.8507,22484.94143123,0
+VBND.US,D,20190401,000000,45.7918,45.8586,45.7351,45.764,27173.530218796,0
+VBND.US,D,20190402,000000,45.7192,45.749,45.7162,45.7351,16498.932058198,0
+VBND.US,D,20190403,000000,45.6893,45.7043,45.6615,45.7043,38292.986985712,0
+VBND.US,D,20190404,000000,45.7351,45.7441,45.6823,45.7112,5851.4471760875,0
+VBND.US,D,20190405,000000,45.754,45.8018,45.7242,45.8018,17017.096935984,0
+VBND.US,D,20190408,000000,45.76,45.782,45.7252,45.754,16833.32915956,0
+VBND.US,D,20190409,000000,45.8307,45.8307,45.774,45.7968,28351.451539811,0
+VBND.US,D,20190410,000000,45.8865,45.9422,45.8407,45.9064,10619.367408122,0
+VBND.US,D,20190411,000000,45.8765,45.8965,45.8118,45.8965,14297.735523105,0
+VBND.US,D,20190412,000000,45.8765,45.8965,45.7918,45.8407,33072.174583364,0
+VBND.US,D,20190415,000000,45.9253,45.9343,45.8635,45.9064,8374.990466547,0
+VBND.US,D,20190416,000000,45.8845,45.9223,45.7918,45.8407,25690.333465908,0
+VBND.US,D,20190417,000000,45.8118,45.8965,45.8018,45.8018,12309.428433925,0
+VBND.US,D,20190418,000000,45.8865,45.9622,45.8586,45.9014,17882.713456627,0
+VBND.US,D,20190422,000000,45.9622,45.9622,45.8018,45.8307,34669.849623206,0
+VBND.US,D,20190423,000000,45.774,45.9343,45.774,45.9343,12158.799108987,0
+VBND.US,D,20190424,000000,46.009,46.0547,45.98,46.0229,22073.221276399,0
+VBND.US,D,20190425,000000,45.987,46.0329,45.9622,45.9752,10401.456984712,0
+VBND.US,D,20190426,000000,46.009,46.1085,46.009,46.0547,16069.136384375,0
+VBND.US,D,20190429,000000,46.0547,46.0547,45.9712,46.009,6493.1281003229,0
+VBND.US,D,20190430,000000,45.989,46.0936,45.9712,46.0567,24837.77148676,0
+VBND.US,D,20190501,000000,46.1424,46.1862,46.0547,46.0647,13506.429469431,0
+VBND.US,D,20190502,000000,46.1036,46.1036,45.9343,45.9572,21083.084513808,0
+VBND.US,D,20190503,000000,46.0189,46.0837,45.999,46.0359,8857.0043063483,0
+VBND.US,D,20190506,000000,46.0837,46.1285,46.009,46.0647,22492.974995226,0
+VBND.US,D,20190507,000000,46.1165,46.1324,46.0837,46.0837,20322.908520621,0
+VBND.US,D,20190508,000000,46.0747,46.1424,45.999,46.0359,43577.063704533,0
+VBND.US,D,20190509,000000,46.1454,46.1454,46.0279,46.0518,8168.1261936323,0
+VBND.US,D,20190510,000000,46.1225,46.1225,46.0249,46.0986,3790.8380109371,0
+VBND.US,D,20190513,000000,46.1225,46.2042,46.0359,46.0448,9417.3453951173,0
+VBND.US,D,20190514,000000,46.1693,46.1693,46.0647,46.0887,15365.195339165,0
+VBND.US,D,20190515,000000,46.1693,46.2729,46.1225,46.1514,18318.534303447,0
+VBND.US,D,20190516,000000,46.1225,46.1604,46.1125,46.1324,14398.155073064,0
+VBND.US,D,20190517,000000,46.1424,46.1772,46.1036,46.1125,10513.926880665,0
+VBND.US,D,20190520,000000,46.1225,46.1514,46.0737,46.0907,20568.93641802,0
+VBND.US,D,20190521,000000,46.1125,46.1125,46.0647,46.1066,17164.713674423,0
+VBND.US,D,20190522,000000,46.1534,46.1952,46.1424,46.1564,10863.386914521,0
+VBND.US,D,20190523,000000,46.234,46.2858,46.1514,46.2241,14315.811042098,0
+VBND.US,D,20190524,000000,46.2449,46.2609,46.2042,46.2141,7412.9711779437,0
+VBND.US,D,20190528,000000,46.2819,46.3654,46.2819,46.3236,14934.395469843,0
+VBND.US,D,20190529,000000,46.3804,46.3804,46.2709,46.2729,10584.220565636,0
+VBND.US,D,20190530,000000,46.3077,46.4023,46.3077,46.4023,6484.0903408266,0
+VBND.US,D,20190531,000000,46.4979,46.5258,46.4312,46.5258,16005.872067901,0
+VBND.US,D,20190603,000000,46.6184,46.6851,46.5816,46.6851,11754.108322654,0
+VBND.US,D,20190604,000000,46.5636,46.6303,46.5546,46.5726,12578.552827814,0
+VBND.US,D,20190605,000000,46.6293,46.6593,46.5448,46.5766,14013.548196722,0
+VBND.US,D,20190606,000000,46.6303,46.6303,46.5448,46.5686,7042.4230385964,0
+VBND.US,D,20190607,000000,46.7638,46.7977,46.713,46.7887,16825.295595563,0
+VBND.US,D,20190610,000000,46.703,46.723,46.6383,46.6483,33873.522592034,0
+VBND.US,D,20190611,000000,46.6503,46.6583,46.6115,46.6383,16255.916747298,0
+VBND.US,D,20190612,000000,46.6583,46.6682,46.5866,46.6333,24126.801073053,0
+VBND.US,D,20190613,000000,46.6941,46.7518,46.6771,46.7518,13264.418354031,0
+VBND.US,D,20190614,000000,46.703,46.7418,46.6941,46.7418,15268.792571205,0
+VBND.US,D,20190617,000000,46.6742,46.7518,46.6742,46.718,19493.443037963,0
+VBND.US,D,20190618,000000,46.8185,46.8673,46.8086,46.8365,22112.384900883,0
+VBND.US,D,20190619,000000,46.7797,47.0167,46.7518,47.0167,18509.331448369,0
+VBND.US,D,20190620,000000,47.1412,47.2647,47.1312,47.198,35195.043869489,0
+VBND.US,D,20190621,000000,47.0904,47.0924,47.0167,47.0755,5442.739607756,0
+VBND.US,D,20190624,000000,47.1174,47.198,47.1174,47.1592,7349.7068614698,0
+VBND.US,D,20190625,000000,47.2448,47.2448,47.1024,47.1312,36638.072802394,0
+VBND.US,D,20190626,000000,47.0755,47.1213,47.0367,47.0506,5561.2346767071,0
+VBND.US,D,20190627,000000,47.1124,47.1781,47.0924,47.1681,20279.728114139,0
+VBND.US,D,20190628,000000,47.198,47.2408,47.1492,47.198,4847.2516765015,0
+VBND.US,D,20190701,000000,47.2159,47.2647,47.1312,47.188,30050.55032511,0
+VBND.US,D,20190702,000000,47.2547,47.3304,47.2547,47.2647,21437.565525161,0
+VBND.US,D,20190703,000000,47.3961,47.435,47.3583,47.4251,23250.138401914,0
+VBND.US,D,20190705,000000,47.1312,47.188,47.1024,47.1592,8834.9120053574,0
+VBND.US,D,20190708,000000,47.2587,47.2597,47.1781,47.2209,14825.942355887,0
+VBND.US,D,20190709,000000,47.1542,47.2448,47.1174,47.1781,17821.457531152,0
+VBND.US,D,20190710,000000,47.2259,47.2369,47.1492,47.193,10174.508801805,0
+VBND.US,D,20190711,000000,47.1442,47.198,46.9699,47.0367,15801.016185985,0
+VBND.US,D,20190712,000000,47.0526,47.0835,46.9799,47.0556,25390.079011532,0
+VBND.US,D,20190715,000000,47.1582,47.198,47.0835,47.1124,10468.738083184,0
+VBND.US,D,20190716,000000,47.1312,47.1442,47.0217,47.0367,48224.480476617,0
+VBND.US,D,20190717,000000,47.1681,47.2349,47.1681,47.2159,45961.02382055,0
+VBND.US,D,20190718,000000,47.1681,47.3036,47.1542,47.2547,22611.470064177,0
+VBND.US,D,20190719,000000,47.2069,47.2836,47.1681,47.1781,11338.371385825,0
+VBND.US,D,20190722,000000,47.2547,47.2647,47.198,47.2159,31013.573809213,0
+VBND.US,D,20190723,000000,47.1781,47.2199,47.1592,47.2069,6996.2300456155,0
+VBND.US,D,20190724,000000,47.2448,47.3036,47.2259,47.2936,4585.1566511096,0
+VBND.US,D,20190725,000000,47.2259,47.2259,47.1542,47.1831,37670.385775969,0
+VBND.US,D,20190726,000000,47.2647,47.3036,47.2259,47.2547,107040.21088736,0
+VBND.US,D,20190729,000000,47.3036,47.3036,47.2448,47.2647,12514.28431584,0
+VBND.US,D,20190730,000000,47.2936,47.3204,47.2647,47.3204,8183.1891261261,0
+VBND.US,D,20190731,000000,47.3384,47.3931,47.3204,47.3384,21972.801726441,0
+VBND.US,D,20190801,000000,47.5216,47.681,47.4908,47.6043,31974.588902317,0
+VBND.US,D,20190802,000000,47.6003,47.6431,47.5475,47.6431,12454.032585865,0
+VBND.US,D,20190805,000000,47.7576,47.7576,47.6531,47.7248,8627.0435369431,0
+VBND.US,D,20190806,000000,47.7845,47.9677,47.7845,47.9677,17887.734434125,0
+VBND.US,D,20190807,000000,48.0892,48.0892,47.8622,47.8662,19618.967475411,0
+VBND.US,D,20190808,000000,47.7387,47.9478,47.7198,47.9478,10715.770176082,0
+VBND.US,D,20190809,000000,47.9667,47.9667,47.8273,47.8532,5015.9565204319,0
+VBND.US,D,20190812,000000,47.9419,48.0265,47.9419,48.0036,10340.201059237,0
+VBND.US,D,20190813,000000,48.0036,48.0414,47.9677,47.9937,17759.197410178,0
+VBND.US,D,20190814,000000,48.1311,48.1559,48.0753,48.1122,10220.701794786,0
+VBND.US,D,20190815,000000,48.2167,48.3083,48.1759,48.2685,22649.629493162,0
+VBND.US,D,20190816,000000,48.1559,48.2496,48.1161,48.2496,25369.99510154,0
+VBND.US,D,20190819,000000,48.136,48.2227,48.0892,48.1072,7079.5782720811,0
+VBND.US,D,20190820,000000,48.1948,48.2416,48.1948,48.2316,6919.911187647,0
+VBND.US,D,20190821,000000,48.146,48.2884,48.146,48.2685,22207.783473344,0
+VBND.US,D,20190822,000000,48.1849,48.2027,48.146,48.1809,11648.667795197,0
+VBND.US,D,20190823,000000,48.141,48.3451,48.141,48.3352,28334.380216318,0
+VBND.US,D,20190826,000000,48.4209,48.4209,48.3352,48.3551,9174.3300842175,0
+VBND.US,D,20190827,000000,48.4716,48.5443,48.4716,48.5105,17456.934564803,0
+VBND.US,D,20190828,000000,48.5821,48.633,48.5633,48.5861,5371.4417272854,0
+VBND.US,D,20190829,000000,48.5095,48.5344,48.4577,48.5344,12495.204601348,0
+VBND.US,D,20190830,000000,48.4866,48.5911,48.4378,48.5354,21389.364141181,0
+VBND.US,D,20190903,000000,48.6011,48.621,48.5254,48.5573,4059.9624048261,0
+VBND.US,D,20190904,000000,48.5254,48.638,48.5154,48.63,9876.2627384281,0
+VBND.US,D,20190905,000000,48.3451,48.3831,48.3262,48.3721,12816.547161216,0
+VBND.US,D,20190906,000000,48.4766,48.5254,48.4478,48.5254,45320.347091815,0
+VBND.US,D,20190909,000000,48.2316,48.3352,48.2316,48.2784,6250.1127894231,0
+VBND.US,D,20190910,000000,48.2207,48.2316,48.0674,48.0723,18144.808482019,0
+VBND.US,D,20190911,000000,48.0414,48.1132,48.0115,48.0414,5933.7912070535,0
+VBND.US,D,20190912,000000,48.136,48.1649,47.9857,48.0115,13334.712039002,0
+VBND.US,D,20190913,000000,47.92,47.92,47.671,47.6998,17082.369643457,0
+VBND.US,D,20190916,000000,47.4918,47.9538,47.4918,47.9349,10918.617666998,0
+VBND.US,D,20190917,000000,47.9389,48.0414,47.9,48.0076,10308.06680325,0
+VBND.US,D,20190918,000000,48.0414,48.1759,47.9578,48.0036,10780.038688055,0
+VBND.US,D,20190919,000000,48.146,48.146,48.0414,48.0414,9352.0726876442,0
+VBND.US,D,20190920,000000,48.1142,48.2496,48.0982,48.2396,15969.721029916,0
+VBND.US,D,20190923,000000,48.3372,48.3939,48.2316,48.2416,20694.460855468,0
+VBND.US,D,20190924,000000,48.3731,48.3979,48.3372,48.3959,15474.65264862,0
+VBND.US,D,20190925,000000,48.3362,48.3362,48.1171,48.1609,7838.7500697681,0
+VBND.US,D,20190926,000000,48.2446,48.3073,48.2227,48.2366,5569.2682407038,0
+VBND.US,D,20190927,000000,48.2316,48.2784,48.1948,48.2127,13169.01978157,0
+VBND.US,D,20190930,000000,48.2267,48.2834,48.2267,48.2834,6622.6693197695,0
+VBND.US,D,20191001,000000,48.2316,48.384,48.2316,48.2884,26504.736016072,0
+VBND.US,D,20191002,000000,48.3691,48.4129,48.2984,48.3651,7867.8717392561,0
+VBND.US,D,20191003,000000,48.4537,48.5164,48.4149,48.4696,29810.547600709,0
+VBND.US,D,20191004,000000,48.5164,48.5553,48.5065,48.5553,14420.247374055,0
+VBND.US,D,20191007,000000,48.5354,48.5354,48.384,48.3939,9468.5593655962,0
+VBND.US,D,20191008,000000,48.4408,48.4966,48.3561,48.384,15706.621809024,0
+VBND.US,D,20191009,000000,48.3661,48.3831,48.2784,48.3183,18992.34948367,0
+VBND.US,D,20191010,000000,47.91,48.2027,47.91,48.141,18543.474095355,0
+VBND.US,D,20191011,000000,48.0504,48.1062,48.0265,48.0674,53863.038206793,0
+VBND.US,D,20191014,000000,48.0694,48.1659,48.0594,48.136,11888.670519598,0
+VBND.US,D,20191015,000000,48.1341,48.15,47.9937,48.0036,27461.734327178,0
+VBND.US,D,20191016,000000,48.0454,48.1261,48.0454,48.0932,6884.7643451614,0
+VBND.US,D,20191017,000000,48.0694,48.1659,48.0594,48.136,7678.0787898344,0
+VBND.US,D,20191018,000000,48.1261,48.2027,48.1261,48.151,3280.7066971474,0
+VBND.US,D,20191021,000000,47.9757,48.0942,47.9757,48.0464,6938.9909021391,0
+VBND.US,D,20191022,000000,48.143,48.1629,48.0644,48.0932,11050.167277444,0
+VBND.US,D,20191023,000000,48.1659,48.2137,48.1161,48.136,29559.498725813,0
+VBND.US,D,20191024,000000,48.2177,48.2616,48.1649,48.1649,6009.1058695225,0
+VBND.US,D,20191025,000000,48.1559,48.1659,48.0504,48.1659,31336.92476008,0
+VBND.US,D,20191028,000000,47.9937,48.0315,47.9677,48.0036,7238.2411610157,0
+VBND.US,D,20191029,000000,47.9757,48.0504,47.9677,48.0165,5116.3760703905,0
+VBND.US,D,20191030,000000,48.0464,48.1849,48.0115,48.1799,10163.46265131,0
+VBND.US,D,20191031,000000,48.2596,48.3661,48.2596,48.3362,36036.559698142,0
+VBND.US,D,20191101,000000,48.3262,48.3262,48.2027,48.3083,14918.328341849,0
+VBND.US,D,20191104,000000,48.1849,48.1948,48.1261,48.141,12625.750016294,0
+VBND.US,D,20191105,000000,47.9478,48.0215,47.9,48.0215,27189.59734679,0
+VBND.US,D,20191106,000000,48.0076,48.0902,48.0076,48.0644,26417.371007608,0
+VBND.US,D,20191107,000000,47.8722,47.908,47.7576,47.8532,11719.965675668,0
+VBND.US,D,20191108,000000,47.91,47.914,47.8134,47.8532,8719.429522905,0
+VBND.US,D,20191111,000000,47.89,47.89,47.7935,47.8333,9694.503353003,0
+VBND.US,D,20191112,000000,47.8622,47.9389,47.8622,47.895,4221.6378802594,0
+VBND.US,D,20191113,000000,47.89,48.0056,47.89,47.9937,22971.976248529,0
+VBND.US,D,20191114,000000,48.0892,48.1579,48.0763,48.1122,10132.332590822,0
+VBND.US,D,20191115,000000,48.0982,48.1161,48.0504,48.0862,6875.7265856652,0
+VBND.US,D,20191118,000000,48.2027,48.2127,48.1161,48.151,7159.913912048,0
+VBND.US,D,20191119,000000,48.1849,48.2406,48.1759,48.1948,39870.578115562,0
+VBND.US,D,20191120,000000,48.2854,48.3939,48.2854,48.3511,12788.429687227,0
+VBND.US,D,20191121,000000,48.1948,48.3262,48.1869,48.3262,9856.1788284363,0
+VBND.US,D,20191122,000000,48.2416,48.2894,48.2287,48.2635,5165.5816498703,0
+VBND.US,D,20191125,000000,48.2864,48.3561,48.2596,48.3034,15278.834526201,0
+VBND.US,D,20191126,000000,48.3621,48.4218,48.3461,48.3831,5472.8654727436,0
+VBND.US,D,20191127,000000,48.3262,48.4298,48.3213,48.3889,4788.0041420259,0
+VBND.US,D,20191129,000000,48.2884,48.3083,48.2724,48.3083,1317.5044954568,0
+VBND.US,D,20191202,000000,47.7108,48.2496,47.7108,48.1759,13591.786086896,0
+VBND.US,D,20191203,000000,48.3163,48.5264,48.3163,48.4826,13891.036345773,0
+VBND.US,D,20191204,000000,48.388,48.388,48.2546,48.384,24153.914351541,0
+VBND.US,D,20191205,000000,48.3939,48.3939,48.2316,48.3312,7003.2594141126,0
+VBND.US,D,20191206,000000,48.2416,48.3561,48.2416,48.2596,15163.352043748,0
+VBND.US,D,20191209,000000,48.386,48.3939,48.2884,48.3083,11067.238600937,0
+VBND.US,D,20191210,000000,48.4876,48.4876,48.2784,48.3113,8477.4184075048,0
+VBND.US,D,20191211,000000,48.3561,48.5005,48.3561,48.4686,26926.498125898,0
+VBND.US,D,20191212,000000,48.3163,48.3262,48.2227,48.2596,20923.417429373,0
+VBND.US,D,20191213,000000,48.4776,48.5354,48.3412,48.5025,4911.520188475,0
+VBND.US,D,20191216,000000,48.4129,48.4686,48.3262,48.4129,24776.515561285,0
+VBND.US,D,20191217,000000,48.4776,48.4876,48.3432,48.4189,14541.755029505,0
+VBND.US,D,20191218,000000,48.4587,48.4686,48.3362,48.3761,13190.107887062,0
+VBND.US,D,20191219,000000,48.5264,48.5264,48.3432,48.4278,23993.243071608,0
+VBND.US,D,20191220,000000,48.3919,48.4866,48.3919,48.4517,9715.5914584943,0
+VBND.US,D,20191223,000000,48.3531,48.5403,48.3531,48.4866,47284.553489005,0
+VBND.US,D,20191224,000000,48.3631,48.4966,48.3631,48.4537,6161.7435854595,0
+VBND.US,D,20191226,000000,48.4866,48.4866,48.4328,48.4736,7516.403314401,0
+VBND.US,D,20191227,000000,48.5931,48.622,48.5851,48.5971,3269.6605466519,0
+VBND.US,D,20191230,000000,48.4766,48.5453,48.387,48.5453,9246.6321601877,0
+VBND.US,D,20191231,000000,48.4696,48.5164,48.4278,48.4626,4455.615431663,0
+VBND.US,D,20200102,000000,48.0235,48.6798,48.0235,48.613,20597.053892008,0
+VBND.US,D,20200103,000000,48.7285,48.8252,48.7086,48.8013,48665.322300936,0
+VBND.US,D,20200106,000000,48.7555,48.7853,48.6698,48.7037,10121.286440327,0
+VBND.US,D,20200107,000000,48.7186,48.7186,48.5643,48.615,31955.509187825,0
+VBND.US,D,20200108,000000,48.641,48.6798,48.5453,48.636,21817.151424005,0
+VBND.US,D,20200109,000000,48.5065,48.6598,48.4966,48.6528,16514.999186191,0
+VBND.US,D,20200110,000000,48.7455,48.7953,48.7285,48.7953,16187.631453326,0
+VBND.US,D,20200113,000000,48.5931,48.7773,48.5931,48.7236,14073.799926697,0
+VBND.US,D,20200114,000000,48.7654,48.8351,48.7395,48.8102,15423.438678141,0
+VBND.US,D,20200115,000000,48.845,48.9775,48.845,48.9437,22574.314830693,0
+VBND.US,D,20200116,000000,48.854,48.9307,48.8252,48.9098,31087.884276183,0
+VBND.US,D,20200117,000000,48.8351,48.9018,48.7893,48.9018,25408.154530524,0
+VBND.US,D,20200121,000000,48.9098,49.0273,48.9098,48.9875,10558.111482647,0
+VBND.US,D,20200122,000000,49.0273,49.0472,48.9625,49.0114,9470.5677565953,0
+VBND.US,D,20200123,000000,49.1129,49.1229,49.0194,49.0522,22529.126033211,0
+VBND.US,D,20200124,000000,49.1807,49.1807,49.103,49.1279,18180.959520004,0
+VBND.US,D,20200127,000000,49.1906,49.2484,49.1607,49.2205,27320.142761736,0
+VBND.US,D,20200128,000000,49.1906,49.2006,49.1219,49.1906,12271.269004941,0
+VBND.US,D,20200129,000000,49.2205,49.3011,49.2155,49.3011,4481.7245146522,0
+VBND.US,D,20200130,000000,49.3301,49.3838,49.2962,49.3251,19235.364794569,0
+VBND.US,D,20200131,000000,49.2574,49.4555,49.2574,49.4127,9107.0489857452,0
+VBND.US,D,20200203,000000,49.3449,49.4456,49.3161,49.4018,9442.4502826069,0
+VBND.US,D,20200204,000000,48.9098,49.2574,48.9098,49.2294,6371.620444873,0
+VBND.US,D,20200205,000000,48.7455,49.1617,48.7455,49.1617,9793.918707462,0
+VBND.US,D,20200206,000000,49.1617,49.2673,49.1329,49.2294,18642.889449814,0
+VBND.US,D,20200207,000000,49.3351,49.4206,49.3161,49.4107,27667.594404593,0
+VBND.US,D,20200210,000000,49.0372,49.4704,49.0372,49.4206,15668.46238004,0
+VBND.US,D,20200211,000000,49.4406,49.4406,49.3061,49.3838,43082.999518737,0
+VBND.US,D,20200212,000000,49.1329,49.3161,49.1329,49.2743,16690.733398618,0
+VBND.US,D,20200213,000000,49.2962,49.3918,49.2962,49.3539,12266.248027443,0
+VBND.US,D,20200214,000000,49.3749,49.4804,49.3749,49.4306,14982.596853823,0
+VBND.US,D,20200218,000000,49.5093,49.6058,49.5093,49.5521,16735.9221961,0
+VBND.US,D,20200219,000000,49.5223,49.5671,49.4704,49.5243,8744.5344103947,0
+VBND.US,D,20200220,000000,49.6925,49.6925,49.5391,49.6198,11970.010355065,0
+VBND.US,D,20200221,000000,49.7503,49.7881,49.7293,49.7433,9523.7901180734,0
+VBND.US,D,20200224,000000,49.8369,49.8369,49.7592,49.798,15436.493219636,0
+VBND.US,D,20200225,000000,49.8558,49.8648,49.6825,49.7682,21846.273093493,0
+VBND.US,D,20200226,000000,49.7493,49.7861,49.6238,49.6576,9421.3621771156,0
+VBND.US,D,20200227,000000,49.4704,49.7155,49.4704,49.5571,20771.783908936,0
+VBND.US,D,20200228,000000,49.5331,49.8987,49.5331,49.808,18617.784562324,0
+VBND.US,D,20200302,000000,49.828,49.9037,49.7105,49.7223,25840.962790846,0
+VBND.US,D,20200303,000000,49.9315,50.2084,49.7204,49.9813,35532.45355735,0
+VBND.US,D,20200304,000000,50.1456,50.2322,50.048,50.0869,18116.691008031,0
+VBND.US,D,20200305,000000,50.2412,50.2412,50.1645,50.2034,10139.36195932,0
+VBND.US,D,20200306,000000,50.2034,50.4643,50.1257,50.3766,17612.584867238,0
+VBND.US,D,20200309,000000,50.0679,50.1107,49.4804,49.7682,47055.596915099,0
+VBND.US,D,20200310,000000,49.5471,49.5471,48.7853,48.9775,60150.3062297,0
+VBND.US,D,20200311,000000,48.6489,48.6489,47.9299,47.9299,21055.971235319,0
+VBND.US,D,20200312,000000,47.8323,48.0564,46.5109,46.8604,39089.314016884,0
+VBND.US,D,20200313,000000,46.7528,47.6291,45.4841,47.3533,67503.025677669,0
+VBND.US,D,20200316,000000,47.4649,47.4649,46.7867,46.9699,30029.462219619,0
+VBND.US,D,20200317,000000,47.0815,47.0815,46.0339,46.0737,40148.740268947,0
+VBND.US,D,20200318,000000,45.6863,45.7928,44.573,45.1147,25031.58121818,0
+VBND.US,D,20200319,000000,42.4718,45.7431,42.4718,44.2932,49934.625412412,0
+VBND.US,D,20200320,000000,45.1247,45.1824,44.2832,44.3449,23644.787233251,0
+VBND.US,D,20200323,000000,45.6863,45.8128,44.9205,45.4354,11989.090069557,0
+VBND.US,D,20200324,000000,45.8317,45.8317,44.9892,45.3676,60305.956532136,0
+VBND.US,D,20200325,000000,45.6863,45.9672,45.1924,45.6664,39071.238497891,0
+VBND.US,D,20200326,000000,46.4272,46.8863,46.0637,46.4213,30619.929173376,0
+VBND.US,D,20200327,000000,46.4411,46.6125,45.997,46.4451,29056.39678052,0
+VBND.US,D,20200330,000000,46.6065,46.7021,46.3624,46.478,9143.2000237303,0
+VBND.US,D,20200331,000000,46.5089,46.9052,46.3057,46.7021,16950.820033011,0
+VBND.US,D,20200401,000000,46.8584,46.8584,45.8128,46.2997,54888.32181187,0
+VBND.US,D,20200402,000000,46.8584,46.9052,46.3724,46.5109,52837.754601715,0
+VBND.US,D,20200403,000000,46.5866,46.955,46.1892,46.48,32532.921600087,0
+VBND.US,D,20200406,000000,46.5188,47.2946,46.4939,46.7807,37536.827774524,0
+VBND.US,D,20200407,000000,47.0536,47.0765,46.5766,46.7778,39638.608955157,0
+VBND.US,D,20200408,000000,47.0157,47.3404,46.4461,46.7658,78055.111987318,0
+VBND.US,D,20200409,000000,46.3624,47.4449,46.3624,47.4031,73400.665846737,0
+VBND.US,D,20200413,000000,48.4836,48.4836,46.6742,47.2766,30362.855125482,0
+VBND.US,D,20200414,000000,47.2448,47.9727,47.2448,47.5465,93342.984273015,0
+VBND.US,D,20200415,000000,47.4868,48.2804,47.4668,47.6521,48403.227275544,0
+VBND.US,D,20200416,000000,48.4736,48.4736,47.6521,47.8463,52265.363166951,0
+VBND.US,D,20200417,000000,47.6521,48.0872,47.5465,47.6232,79977.142173526,0
+VBND.US,D,20200420,000000,48.0872,48.2137,47.0715,48.0404,37412.307532575,0
+VBND.US,D,20200421,000000,48.2904,48.2904,47.1771,47.7666,61086.216435314,0
+VBND.US,D,20200422,000000,48.2616,48.2616,47.2747,47.9727,36361.919040008,0
+VBND.US,D,20200423,000000,47.9339,48.4069,46.9152,48.0664,61346.303069707,0
+VBND.US,D,20200424,000000,48.0484,48.4169,47.4479,48.0105,52095.654127521,0
+VBND.US,D,20200427,000000,47.8065,48.1649,47.7397,47.7497,50408.605688217,0
+VBND.US,D,20200428,000000,47.8015,47.904,47.7965,47.8413,30993.489899222,0
+VBND.US,D,20200429,000000,48.0285,48.0674,47.9439,48.0285,33183.640283819,0
+VBND.US,D,20200430,000000,48.0285,48.3591,47.8762,48.0105,55863.395641968,0
+VBND.US,D,20200501,000000,48.3004,48.3004,47.7785,47.914,28914.805215079,0
+VBND.US,D,20200504,000000,48.2904,48.3103,47.7865,48.3103,32282.87692069,0
+VBND.US,D,20200505,000000,48.4169,48.4169,47.7865,48.2326,20956.55588086,0
+VBND.US,D,20200506,000000,48.9576,48.9576,47.4579,48.0773,39883.632657056,0
+VBND.US,D,20200507,000000,48.3969,48.3969,47.7108,48.1599,36125.933097605,0
+VBND.US,D,20200508,000000,48.2037,48.2704,47.7108,47.897,27903.580346995,0
+VBND.US,D,20200511,000000,47.7686,48.0574,47.7198,47.7785,14939.416447341,0
+VBND.US,D,20200512,000000,48.0385,48.388,47.894,48.0095,17903.801562118,0
+VBND.US,D,20200513,000000,48.5623,48.5703,47.8851,48.0574,18856.783091225,0
+VBND.US,D,20200514,000000,48.5234,48.5234,48.1201,48.2356,21717.736069546,0
+VBND.US,D,20200515,000000,48.2804,48.6001,48.2137,48.3939,73452.884012716,0
+VBND.US,D,20200518,000000,48.2804,48.4936,48.0962,48.2316,24260.359074498,0
+VBND.US,D,20200519,000000,48.2137,48.3501,47.7686,48.2147,26179.376674206,0
+VBND.US,D,20200520,000000,48.5713,48.5713,48.3292,48.5035,14132.043265673,0
+VBND.US,D,20200521,000000,49.1429,49.1429,48.3591,48.7266,21271.87326773,0
+VBND.US,D,20200522,000000,48.6678,49.0094,48.3004,48.5821,18418.953853406,0
+VBND.US,D,20200526,000000,49.1717,49.1717,48.3969,48.854,35007.259311067,0
+VBND.US,D,20200527,000000,50.4404,50.4404,48.5523,48.9895,19962.40233627,0
+VBND.US,D,20200528,000000,48.9865,49.0831,48.8909,48.9537,18093.59451154,0
+VBND.US,D,20200529,000000,48.9287,49.1906,48.8132,48.9605,21573.131917605,0
+VBND.US,D,20200601,000000,48.9576,49.099,48.7017,49.0332,12134.698416997,0
+VBND.US,D,20200602,000000,49.2006,49.2006,48.9008,49.1339,19782.651341844,0
+VBND.US,D,20200603,000000,49.0462,49.0462,48.63,48.9576,40457.02828732,0
+VBND.US,D,20200604,000000,49.2215,49.2215,48.7435,48.9855,25090.828752655,0
+VBND.US,D,20200605,000000,48.9008,49.1807,48.6678,49.0791,14809.875227894,0
+VBND.US,D,20200608,000000,48.7166,49.3938,48.7166,49.3261,15371.220512163,0
+VBND.US,D,20200609,000000,49.4027,49.6168,49.2962,49.3589,25658.199209921,0
+VBND.US,D,20200610,000000,49.3659,49.6268,49.3659,49.6268,15755.827388504,0
+VBND.US,D,20200611,000000,49.4416,49.6746,49.4416,49.6298,7118.741896565,0
+VBND.US,D,20200612,000000,49.5013,49.7223,49.4316,49.5063,19746.500303859,0
+VBND.US,D,20200615,000000,49.3459,49.6358,49.3459,49.4595,5386.5046597792,0
+VBND.US,D,20200616,000000,49.7055,49.7293,49.3449,49.4674,7708.2046548219,0
+VBND.US,D,20200617,000000,49.6368,49.7005,49.1886,49.3928,25701.379616403,0
+VBND.US,D,20200618,000000,49.7243,49.7931,49.4814,49.6477,16134.409091848,0
+VBND.US,D,20200619,000000,49.7155,49.7155,49.1507,49.4904,52464.193875869,0
+VBND.US,D,20200622,000000,49.7155,49.8608,49.5203,49.6388,15301.931022691,0
+VBND.US,D,20200623,000000,49.6756,49.7533,49.6268,49.6995,8646.1232514352,0
+VBND.US,D,20200624,000000,49.6656,49.6756,49.4516,49.5491,17547.312159765,0
+VBND.US,D,20200625,000000,49.6646,49.7343,49.5501,49.6218,4112.1805708046,0
+VBND.US,D,20200626,000000,49.832,49.832,49.3449,49.5203,11864.569827608,0
+VBND.US,D,20200629,000000,49.3649,49.7931,49.3649,49.57,21114.214574295,0
+VBND.US,D,20200630,000000,49.7155,49.7204,49.3351,49.4605,25168.151806123,0
+VBND.US,D,20200701,000000,49.5501,49.813,49.4416,49.813,41205.153934511,0
+VBND.US,D,20200702,000000,49.4117,49.7493,49.4117,49.7493,15715.659568521,0
+VBND.US,D,20200706,000000,49.832,49.8698,49.6268,49.7712,9564.9621335564,0
+VBND.US,D,20200707,000000,49.8518,49.9285,49.6088,49.8528,22280.085549314,0
+VBND.US,D,20200708,000000,49.9773,50.0072,49.6656,49.7831,17127.558440938,0
+VBND.US,D,20200709,000000,49.9773,50.1137,49.824,49.9972,23353.570538371,0
+VBND.US,D,20200710,000000,50.1536,50.1536,49.7712,50.037,15819.091704978,0
+VBND.US,D,20200713,000000,48.7405,49.9315,48.7405,49.8967,21493.800473138,0
+VBND.US,D,20200714,000000,50.0659,50.2272,49.9674,50.1924,23052.311888496,0
+VBND.US,D,20200715,000000,50.1237,50.3049,49.8997,50.0869,25382.045447535,0
+VBND.US,D,20200716,000000,50.1755,50.2154,50.0759,50.1725,13031.444998127,0
+VBND.US,D,20200717,000000,50.2124,50.2801,50.1337,50.1785,18213.093775991,0
+VBND.US,D,20200720,000000,50.1137,50.3488,50.1137,50.2223,9031.7343232763,0
+VBND.US,D,20200721,000000,50.3099,50.4076,50.2999,50.3537,13115.797420092,0
+VBND.US,D,20200722,000000,50.5091,50.5529,50.3587,50.3587,10523.968835661,0
+VBND.US,D,20200723,000000,50.6893,50.6893,50.4274,50.5688,9002.6126537883,0
+VBND.US,D,20200724,000000,50.5628,50.5828,50.3776,50.4274,20250.606444651,0
+VBND.US,D,20200727,000000,50.4763,50.6166,50.3976,50.4076,13057.554081116,0
+VBND.US,D,20200728,000000,50.3289,50.6395,50.3289,50.5918,12277.294177938,0
+VBND.US,D,20200729,000000,50.5439,50.7332,50.5041,50.6495,13564.672808407,0
+VBND.US,D,20200730,000000,50.6495,50.8646,50.5878,50.767,18099.619684538,0
+VBND.US,D,20200731,000000,50.8447,50.8547,50.6495,50.7959,10796.105816049,0
+VBND.US,D,20200803,000000,50.8188,50.8845,50.771,50.8447,15279.8387217,0
+VBND.US,D,20200804,000000,50.8048,50.994,50.755,50.9074,18307.488152952,0
+VBND.US,D,20200805,000000,50.8447,50.8447,50.6943,50.79,9812.9984219541,0
+VBND.US,D,20200806,000000,50.8646,50.9462,50.767,50.9045,11493.017492761,0
+VBND.US,D,20200807,000000,50.8048,50.8945,50.6595,50.7073,14747.61510692,0
+VBND.US,D,20200810,000000,50.758,50.9174,50.6495,50.6863,15972.733616415,0
+VBND.US,D,20200811,000000,50.5439,50.6096,50.3488,50.6096,37735.658483442,0
+VBND.US,D,20200812,000000,50.5997,50.6983,50.3388,50.4563,22997.081136018,0
+VBND.US,D,20200813,000000,50.6395,50.6395,50.4076,50.4374,7057.4859710902,0
+VBND.US,D,20200814,000000,50.534,50.5828,50.1137,50.2223,16761.02708359,0
+VBND.US,D,20200817,000000,50.5828,50.5828,50.4174,50.4763,9508.7271855796,0
+VBND.US,D,20200818,000000,50.534,50.6983,50.4763,50.4921,14355.978862081,0
+VBND.US,D,20200819,000000,50.6405,50.6953,50.4194,50.5191,8959.4322473061,0
+VBND.US,D,20200820,000000,50.6096,50.7381,50.4663,50.4851,41613.861502843,0
+VBND.US,D,20200821,000000,50.5459,50.767,50.4941,50.7133,8325.7848870673,0
+VBND.US,D,20200824,000000,50.7063,50.7292,50.3687,50.6126,24478.269497908,0
+VBND.US,D,20200825,000000,50.4244,50.5838,50.3189,50.3587,12577.548632314,0
+VBND.US,D,20200826,000000,50.5728,50.6216,50.4076,50.4174,8808.8029223682,0
+VBND.US,D,20200827,000000,50.3776,50.4174,50.3289,50.3338,9251.6531376856,0
+VBND.US,D,20200828,000000,50.3099,50.5141,50.3099,50.3537,5925.7576430568,0
+VBND.US,D,20200831,000000,50.4304,50.6096,50.3687,50.5459,5721.9059566409,0
+VBND.US,D,20200901,000000,50.5041,50.7959,50.5041,50.7322,4854.2810449986,0
+VBND.US,D,20200902,000000,50.8287,50.8327,50.764,50.764,4203.5623612669,0
+VBND.US,D,20200903,000000,50.8098,50.9134,50.6395,50.7421,29515.314123831,0
+VBND.US,D,20200904,000000,50.5439,50.6695,50.3587,50.4483,12870.773718193,0
+VBND.US,D,20200908,000000,50.524,50.758,50.4254,50.4703,6612.6273647736,0
+VBND.US,D,20200909,000000,50.6495,50.6625,50.29,50.4174,34028.16869897,0
+VBND.US,D,20200910,000000,50.5141,50.6515,50.3776,50.4076,18546.486681853,0
+VBND.US,D,20200911,000000,50.6495,50.7481,50.5221,50.7083,3695.4394384764,0
+VBND.US,D,20200914,000000,50.539,50.5918,50.4951,50.4991,5623.4947976815,0
+VBND.US,D,20200915,000000,50.5529,50.8048,50.5529,50.6445,10063.043101351,0
+VBND.US,D,20200916,000000,50.5728,50.772,50.524,50.6395,4330.0909942147,0
+VBND.US,D,20200917,000000,50.7282,50.776,50.5529,50.6773,13689.193050356,0
+VBND.US,D,20200918,000000,50.5439,50.7381,50.5439,50.6963,10278.945133762,0
+VBND.US,D,20200921,000000,50.5728,50.8098,50.4364,50.5978,28369.527058803,0
+VBND.US,D,20200922,000000,50.5201,50.786,50.4951,50.6565,11753.104127154,0
+VBND.US,D,20200923,000000,50.3986,50.5748,50.3986,50.4991,11512.097207254,0
+VBND.US,D,20200924,000000,50.4076,50.6883,50.4076,50.536,6049.2736895059,0
+VBND.US,D,20200925,000000,50.4653,50.524,50.3926,50.4095,4370.2588141982,0
+VBND.US,D,20200928,000000,50.3876,50.5918,50.3876,50.4723,8809.8071178678,0
+VBND.US,D,20200929,000000,50.5529,50.5918,50.4274,50.5758,5655.6290536682,0
+VBND.US,D,20200930,000000,50.4463,50.5041,50.3976,50.5041,7755.4018433025,0
+VBND.US,D,20201001,000000,50.3139,50.6047,50.3139,50.5479,20120.061029705,0
+VBND.US,D,20201002,000000,50.4763,50.5918,50.4274,50.5628,12457.045172364,0
+VBND.US,D,20201005,000000,50.2611,50.5141,50.2522,50.3099,10736.858281573,0
+VBND.US,D,20201006,000000,50.4026,50.4026,50.1626,50.1884,7842.7668517665,0
+VBND.US,D,20201007,000000,50.3328,50.4364,50.1436,50.2472,4108.1637888062,0
+VBND.US,D,20201008,000000,50.3488,50.5728,50.2422,50.4753,16866.467611046,0
+VBND.US,D,20201009,000000,50.4125,50.5141,50.2861,50.4414,7478.2438854168,0
+VBND.US,D,20201012,000000,50.4563,50.5141,50.1536,50.5141,22234.896751833,0
+VBND.US,D,20201013,000000,50.5439,50.6983,50.3388,50.4991,15122.180028265,0
+VBND.US,D,20201014,000000,50.6485,50.761,50.5459,50.5459,6936.9825111399,0
+VBND.US,D,20201015,000000,50.6395,50.6395,50.5439,50.5888,11426.740589789,0
+VBND.US,D,20201016,000000,50.6096,50.7182,50.524,50.6136,6962.0873986296,0
+VBND.US,D,20201019,000000,50.3388,50.6196,50.3388,50.4871,15014.731109809,0
+VBND.US,D,20201020,000000,50.5131,50.5131,50.3776,50.4026,2744.4663003685,0
+VBND.US,D,20201021,000000,50.4503,50.4503,50.3299,50.3766,1288.3828259688,0
+VBND.US,D,20201022,000000,50.3488,50.4016,50.1924,50.2422,13613.878387887,0
+VBND.US,D,20201023,000000,50.3259,50.4693,50.2322,50.3139,11001.965893464,0
+VBND.US,D,20201026,000000,50.4503,50.4802,50.3099,50.3687,13421.072851967,0
+VBND.US,D,20201027,000000,50.5569,50.6096,50.5489,50.5668,5398.5550057742,0
+VBND.US,D,20201028,000000,50.3976,50.4941,50.2999,50.3488,9357.0936651421,0
+VBND.US,D,20201029,000000,50.3189,50.4563,50.1725,50.2601,8008.4591091981,0
+VBND.US,D,20201030,000000,50.1824,50.2223,50.1436,50.2124,3544.8101135385,0
+VBND.US,D,20201102,000000,50.1824,50.3687,50.1824,50.3289,8507.5442724924,0
+VBND.US,D,20201103,000000,50.1037,50.2223,50.0709,50.0709,11002.970088964,0
+VBND.US,D,20201104,000000,50.4891,50.6196,50.4174,50.5529,12358.634013405,0
+VBND.US,D,20201105,000000,50.7481,50.7481,50.6146,50.6156,4932.6082939663,0
+VBND.US,D,20201106,000000,50.4822,50.526,50.4274,50.526,2997.5235662641,0
+VBND.US,D,20201109,000000,50.1247,50.1725,50.1137,50.1725,2842.8774593279,0
+VBND.US,D,20201110,000000,50.0849,50.2522,50.0849,50.2462,4591.1818241071,0
+VBND.US,D,20201111,000000,50.1924,50.4763,50.1824,50.3189,22009.956959925,0
+VBND.US,D,20201112,000000,50.4085,50.5579,50.3388,50.5579,5660.6500311661,0
+VBND.US,D,20201113,000000,50.5997,50.6793,50.3587,50.4135,18538.453117857,0
+VBND.US,D,20201116,000000,50.5918,50.6296,50.4174,50.5459,27779.060105047,0
+VBND.US,D,20201117,000000,50.8845,50.8845,50.6495,50.756,10361.289164728,0
+VBND.US,D,20201118,000000,50.8745,50.8745,50.752,50.752,3734.6030629602,0
+VBND.US,D,20201119,000000,50.9821,50.9821,50.7959,50.8695,18828.665617237,0
+VBND.US,D,20201120,000000,50.9253,51.002,50.5439,50.8178,41181.053242521,0
+VBND.US,D,20201123,000000,50.7968,50.8745,50.6893,50.7909,19592.858392422,0
+VBND.US,D,20201124,000000,51.6065,51.6065,50.7282,50.8028,16085.203512368,0
+VBND.US,D,20201125,000000,50.8646,50.9702,50.8048,50.8198,11350.42173182,0
+VBND.US,D,20201127,000000,51.488,51.488,50.8347,50.9164,5587.3437596964,0
+VBND.US,D,20201130,000000,50.8447,50.992,50.8447,50.9622,5171.6068228678,0
+VBND.US,D,20201201,000000,50.8945,50.8945,50.6296,50.6793,14055.724407705,0
+VBND.US,D,20201202,000000,50.7083,50.8148,50.3687,50.765,10152.416500814,0
+VBND.US,D,20201203,000000,50.5041,50.9622,50.5041,50.9542,11013.012043959,0
+VBND.US,D,20201204,000000,50.9234,50.9234,50.6695,50.758,8438.2547830209,0
+VBND.US,D,20201207,000000,50.6983,50.8646,50.5997,50.8646,22724.944155631,0
+VBND.US,D,20201208,000000,50.9134,51.0209,50.8447,50.9792,7635.9025788518,0
+VBND.US,D,20201209,000000,50.8347,50.8447,50.6695,50.6695,14046.686648209,0
+VBND.US,D,20201210,000000,50.8945,50.9234,50.5997,50.8078,41775.536978276,0
+VBND.US,D,20201211,000000,50.9722,51.0399,50.9134,50.9821,9934.506077404,0
+VBND.US,D,20201214,000000,50.9104,51.1116,50.6983,50.8118,9256.6741151835,0
+VBND.US,D,20201215,000000,50.6096,51.0459,50.6096,50.9622,19714.366047872,0
+VBND.US,D,20201216,000000,50.9622,50.9811,50.9045,50.9393,14958.496161833,0
+VBND.US,D,20201217,000000,51.0597,51.0697,50.8845,50.9672,15903.444126943,0
+VBND.US,D,20201218,000000,51.1285,51.1285,50.5589,50.8597,25113.925249146,0
+VBND.US,D,20201221,000000,50.9772,50.9772,50.7013,50.9313,18562.553809847,0
+VBND.US,D,20201222,000000,51.1584,51.2619,50.8417,50.8417,15127.201005763,0
+VBND.US,D,20201223,000000,50.6763,51.0508,50.6465,50.8238,22477.912062732,0
+VBND.US,D,20201224,000000,51.0757,51.0757,51.011,51.0647,1929.0595547047,0
+VBND.US,D,20201228,000000,51.1006,51.1285,51.002,51.0867,4118.2057438021,0
+VBND.US,D,20201229,000000,51.0508,51.0917,51.0239,51.0807,8087.7905536654,0
+VBND.US,D,20201230,000000,51.1135,51.247,50.8835,50.9622,18726.237676279,0
+VBND.US,D,20201231,000000,51.1384,51.1384,50.9622,51.0597,3146.1445002029,0
+VBND.US,D,20210104,000000,50.9333,51.3256,50.9333,51.0767,25576.859374455,0
+VBND.US,D,20210105,000000,51.0508,51.1006,51.001,51.0637,30142.936311072,0
+VBND.US,D,20210106,000000,50.8925,51.002,50.5888,50.9612,29302.424677919,0
+VBND.US,D,20210107,000000,50.5978,50.9672,50.5888,50.7172,22189.707954351,0
+VBND.US,D,20210108,000000,50.7262,50.784,50.6415,50.763,27897.555173998,0
+VBND.US,D,20210111,000000,52.3194,52.3194,50.4901,50.6923,28908.780042081,0
+VBND.US,D,20210112,000000,50.5101,50.774,50.4314,50.5988,54812.002953901,0
+VBND.US,D,20210113,000000,52.0347,52.0347,50.6763,50.8715,33547.159054669,0
+VBND.US,D,20210114,000000,50.8795,50.8985,50.784,50.8138,15108.121291271,0
+VBND.US,D,20210115,000000,50.8577,50.9722,50.8537,50.9074,8118.9206141526,0
+VBND.US,D,20210119,000000,51.247,51.247,50.9224,51.0359,11346.404949822,0
+VBND.US,D,20210120,000000,51.017,51.0607,50.9234,51.016,37461.513112055,0
+VBND.US,D,20210121,000000,51.6513,51.6513,50.9035,50.9363,28693.88220517,0
+VBND.US,D,20210122,000000,50.9682,51.0508,50.9234,50.9234,31247.551360617,0
+VBND.US,D,20210125,000000,50.6763,51.1384,50.6763,51.1165,22372.471535276,0
+VBND.US,D,20210126,000000,51.247,51.2958,51.1684,51.1684,18985.320115172,0
+VBND.US,D,20210127,000000,50.8636,51.1822,50.8636,51.1185,10579.199588138,0
+VBND.US,D,20210128,000000,51.0607,51.1634,50.9035,50.9234,19790.68490584,0
+VBND.US,D,20210129,000000,50.9194,51.011,50.8238,50.9243,10231.747945281,0
+VBND.US,D,20210201,000000,50.8437,51.1574,50.8437,51.0219,6840.5797431797,0
+VBND.US,D,20210202,000000,50.8337,50.9562,50.8337,50.9184,5398.5550057742,0
+VBND.US,D,20210203,000000,50.8587,51.5786,50.8537,50.8955,175804.50611252,0
+VBND.US,D,20210204,000000,50.784,50.9622,50.784,50.8835,14856.068220875,0
+VBND.US,D,20210205,000000,50.9035,50.9035,50.756,50.8068,9759.7760604761,0
+VBND.US,D,20210208,000000,50.8537,51.2569,50.784,50.7939,13962.334226243,0
+VBND.US,D,20210209,000000,50.9423,51.0607,50.784,50.784,20317.887543123,0
+VBND.US,D,20210210,000000,50.6565,51.1384,50.6565,51.011,24429.063918428,0
+VBND.US,D,20210211,000000,50.9821,51.0996,50.9134,50.9134,27419.558116195,0
+VBND.US,D,20210212,000000,50.9273,50.9542,50.7939,50.8537,3077.859206231,0
+VBND.US,D,20210216,000000,50.4224,50.7232,50.4224,50.5648,10030.908845364,0
+VBND.US,D,20210217,000000,50.7172,50.8985,50.5888,50.5888,61972.921061449,0
+VBND.US,D,20210218,000000,50.3139,50.7939,50.3139,50.5898,31010.561222714,0
+VBND.US,D,20210219,000000,50.5001,50.5001,50.2452,50.3179,25636.10690893,0
+VBND.US,D,20210222,000000,50.4414,50.4414,50.1954,50.3229,13412.03509247,0
+VBND.US,D,20210223,000000,50.3229,50.4503,49.9724,50.2552,10607.317062127,0
+VBND.US,D,20210224,000000,49.9584,50.2054,49.8698,50.1834,14654.224925458,0
+VBND.US,D,20210225,000000,49.8538,49.9096,49.6338,49.6398,23615.665563763,0
+VBND.US,D,20210226,000000,49.7135,50.0869,49.7035,49.8698,16817.262031566,0
+VBND.US,D,20210301,000000,50.0959,50.0959,49.9882,50.0192,4336.1161672122,0
+VBND.US,D,20210302,000000,50.043,50.2054,50.0072,50.1337,30344.779606489,0
+VBND.US,D,20210303,000000,49.9534,50.0182,49.9534,49.9584,5802.2415966078,0
+VBND.US,D,20210304,000000,49.9385,49.9733,49.6786,49.7185,4917.5453614725,0
+VBND.US,D,20210305,000000,49.4077,49.7035,49.4077,49.7035,5259.9760268313,0
+VBND.US,D,20210308,000000,49.2314,49.6835,49.2314,49.5461,13322.661693007,0
+VBND.US,D,20210309,000000,49.6736,49.7822,49.585,49.6348,7957.2451387193,0
+VBND.US,D,20210310,000000,49.7433,49.8528,49.7433,49.827,4867.3355864932,0
+VBND.US,D,20210311,000000,49.8698,49.9195,49.6835,49.8698,14479.49490853,0
+VBND.US,D,20210312,000000,49.571,49.6338,49.5063,49.58,9429.3957411123,0
+VBND.US,D,20210315,000000,49.5351,49.7523,49.4466,49.5601,20093.951946715,0
+VBND.US,D,20210316,000000,49.7035,49.7035,49.5571,49.6098,2917.1879262973,0
+VBND.US,D,20210317,000000,49.2693,49.6935,49.2693,49.57,11712.936307171,0
+VBND.US,D,20210318,000000,49.3589,49.5163,49.2693,49.3161,7246.2747250124,0
+VBND.US,D,20210319,000000,49.2594,49.3858,49.2594,49.2952,4784.9915555272,0
+VBND.US,D,20210322,000000,49.3978,49.4466,49.3788,49.4216,6509.1952283163,0
+VBND.US,D,20210323,000000,49.4366,49.6338,49.3569,49.58,18843.728549731,0
+VBND.US,D,20210324,000000,49.2594,49.7921,49.2594,49.7822,17072.327688461,0
+VBND.US,D,20210325,000000,49.5561,49.8807,49.5561,49.7243,26527.832512563,0
+VBND.US,D,20210326,000000,49.6438,49.6736,49.5561,49.5999,12342.566885411,0
+VBND.US,D,20210329,000000,49.5063,49.5541,49.4516,49.4516,8525.6197914849,0
+VBND.US,D,20210330,000000,49.5461,49.5541,49.4466,49.5133,11172.679128394,0
+VBND.US,D,20210331,000000,49.7135,49.7333,49.5063,49.6049,5352.3620127932,0
+VBND.US,D,20210401,000000,49.6965,50.0092,49.6438,49.7175,36184.176436581,0
+VBND.US,D,20210405,000000,49.7035,49.7483,49.3091,49.568,113956.10529302,0
+VBND.US,D,20210406,000000,49.7583,49.8807,49.6935,49.7921,29193.971563963,0
+VBND.US,D,20210407,000000,49.7951,49.9057,49.7135,49.7672,31251.568142615,0
+VBND.US,D,20210408,000000,49.8498,49.9295,49.802,49.8887,25173.172783621,0
+VBND.US,D,20210409,000000,49.7155,49.9892,49.7155,49.8947,30908.133281757,0
+VBND.US,D,20210412,000000,49.7135,49.802,49.6726,49.7543,14509.620773518,0
+VBND.US,D,20210413,000000,49.6935,49.8957,49.6835,49.8708,21120.239747292,0
+VBND.US,D,20210414,000000,49.821,49.9295,49.7901,49.8957,28733.045829653,0
+VBND.US,D,20210415,000000,50.054,50.2064,50.044,50.1596,25743.555827386,0
+VBND.US,D,20210416,000000,49.9892,50.0969,49.9793,50.0112,18493.264320375,0
+VBND.US,D,20210419,000000,49.9604,50.0689,49.9395,50.0042,10152.416500814,0
+VBND.US,D,20210420,000000,50.062,50.0899,50.0301,50.0899,6352.5407303809,0
+VBND.US,D,20210421,000000,50.059,50.1466,49.9992,50.0919,30211.221605044,0
+VBND.US,D,20210422,000000,50.1267,50.2164,50.0659,50.1864,9543.8740280651,0
+VBND.US,D,20210423,000000,50.0969,50.3009,50.0092,50.1814,26768.839432463,0
+VBND.US,D,20210426,000000,50.0789,50.0789,49.816,50.0092,109040.56832255,0
+VBND.US,D,20210427,000000,50.044,50.0879,49.8907,49.9495,15787.961644491,0
+VBND.US,D,20210428,000000,49.8907,50.058,49.8708,50.0092,7387.866290454,0
+VBND.US,D,20210429,000000,50.3009,50.3009,49.8389,49.9892,2042.5336461579,0
+VBND.US,D,20210430,000000,50.0809,50.0809,50.0739,50.0739,375.56911684515,0
+VBND.US,D,20210503,000000,50.054,50.059,50.0092,50.059,9289.8125666699,0
+VBND.US,D,20210504,000000,50.1307,50.1367,50.039,50.0839,3065.808860236,0
+VBND.US,D,20210505,000000,50.1047,50.1964,50.1047,50.1914,527.20263728264,0
+VBND.US,D,20210506,000000,50.2651,50.3049,50.2262,50.2651,3888.2449743969,0
+VBND.US,D,20210507,000000,50.29,50.3736,50.1964,50.2781,10757.946387065,0
+VBND.US,D,20210510,000000,50.2362,50.2851,50.2213,50.2213,1630.8134913276,0
+VBND.US,D,20210511,000000,50.058,50.2164,50.038,50.2164,4386.3259421915,0
+VBND.US,D,20210512,000000,50.0092,50.0092,49.8688,49.8907,3956.5302683687,0
+VBND.US,D,20210513,000000,50.2462,50.2462,49.9793,50.037,7844.7752427656,0
+VBND.US,D,20210514,000000,50.05,50.2362,50.039,50.1406,8042.6017561841,0
+VBND.US,D,20210517,000000,50.1864,50.1864,50.049,50.0969,11121.465157915,0
+VBND.US,D,20210518,000000,50.0869,50.1067,50.0271,50.0879,2241.3643550759,0
+VBND.US,D,20210519,000000,50.1067,50.2164,49.8518,49.9475,12664.913640778,0
+VBND.US,D,20210520,000000,50.0998,50.1864,50.0998,50.1506,11172.679128394,0
+VBND.US,D,20210521,000000,50.0789,50.1665,50.0789,50.1416,2197.1797530941,0
+VBND.US,D,20210524,000000,50.2262,50.2651,50.1466,50.2164,5234.8711393417,0
+VBND.US,D,20210525,000000,50.2949,50.3637,50.2631,50.3259,11666.74331419,0
+VBND.US,D,20210526,000000,50.3438,50.3936,50.1367,50.2462,7682.0955718327,0
+VBND.US,D,20210527,000000,50.2462,50.2462,50.2183,50.2362,2299.6076940519,0
+VBND.US,D,20210528,000000,50.3338,50.3338,50.2561,50.2801,15127.201005763,0
+VBND.US,D,20210601,000000,50.1765,50.3239,50.1765,50.2999,15533.900183095,0
+VBND.US,D,20210602,000000,50.3049,50.3736,50.1077,50.29,27643.493712603,0
+VBND.US,D,20210603,000000,50.2382,50.2412,50.1665,50.1665,7960.257725218,0
+VBND.US,D,20210604,000000,50.3876,50.4623,50.3448,50.4364,7277.4047854996,0
+VBND.US,D,20210607,000000,50.4354,50.4703,50.3537,50.3836,46926.055695653,0
+VBND.US,D,20210608,000000,50.4842,50.5021,50.4842,50.5021,7685.1081583315,0
+VBND.US,D,20210609,000000,50.5808,50.5808,50.4822,50.4822,13705.260178349,0
+VBND.US,D,20210610,000000,50.6685,50.7361,50.6186,50.7361,5458.8067357494,0
+VBND.US,D,20210611,000000,50.6993,50.757,50.6425,50.6833,3031.6662132501,0
+VBND.US,D,20210614,000000,50.6286,50.6685,50.5021,50.6585,34833.533489638,0
+VBND.US,D,20210615,000000,50.525,50.5908,50.4911,50.541,11688.835615181,0
+VBND.US,D,20210616,000000,50.6485,50.6585,50.2721,50.3149,5751.0276261289,0
+VBND.US,D,20210617,000000,50.3726,50.5808,50.3726,50.4563,7264.3502440049,0
+VBND.US,D,20210618,000000,51.0249,51.0249,50.4314,50.527,8946.3777058115,0
+VBND.US,D,20210621,000000,50.5111,50.543,50.4424,50.4832,6694.9713957397,0
+VBND.US,D,20210622,000000,50.6086,50.6086,50.5579,50.5858,3971.5932008625,0
+VBND.US,D,20210623,000000,50.6037,50.6037,50.4911,50.541,10648.48907761,0
+VBND.US,D,20210624,000000,50.5758,50.5978,50.5111,50.541,14112.963551181,0
+VBND.US,D,20210625,000000,50.4214,50.4911,50.4214,50.4663,9688.4781800055,0
+VBND.US,D,20210628,000000,50.5988,50.6783,50.5211,50.6186,9896.3466484198,0
+VBND.US,D,20210629,000000,50.6485,50.6485,50.5708,50.5808,1814.5812677519,0
+VBND.US,D,20210630,000000,50.7282,50.7282,50.7212,50.7212,451.88797481369,0
+VBND.US,D,20210701,000000,50.6286,50.767,50.5958,50.6734,17593.505152746,0
+VBND.US,D,20210702,000000,50.78,50.8665,50.7381,50.8168,18572.595764843,0
+VBND.US,D,20210706,000000,51.0518,51.0647,50.9064,50.9552,12044.320822034,0
+VBND.US,D,20210707,000000,51.2819,51.2819,50.9851,51.0499,7145.8551750538,0
+VBND.US,D,20210708,000000,51.1235,51.1434,51.0249,51.0947,7147.863566053,0
+VBND.US,D,20210709,000000,50.9562,51.0449,50.9363,50.989,9505.7145990808,0
+VBND.US,D,20210712,000000,50.9363,50.997,50.8865,50.9025,5222.8207933467,0
+VBND.US,D,20210713,000000,51.005,51.005,50.8068,50.9064,10049.988559856,0
+VBND.US,D,20210714,000000,51.011,51.0847,50.995,51.0747,8045.6143426828,0
+VBND.US,D,20210715,000000,51.2131,51.2231,51.1474,51.2131,9534.8362685688,0
+VBND.US,D,20210716,000000,51.1434,51.1932,51.1335,51.1932,3384.1388336047,0
+VBND.US,D,20210719,000000,50.8765,51.4312,50.8765,51.3854,7577.6592398758,0
+VBND.US,D,20210720,000000,51.4651,51.4651,51.3217,51.3814,7314.5600189842,0
+VBND.US,D,20210721,000000,51.1962,51.2131,51.1484,51.1484,5382.4878777808,0
+VBND.US,D,20210722,000000,51.2331,51.3516,51.1832,51.248,18182.967911003,0
+VBND.US,D,20210723,000000,51.2819,51.3207,51.2131,51.2649,8320.7639095694,0
+VBND.US,D,20210726,000000,51.1534,51.3645,51.1534,51.2859,6286.2638274082,0
+VBND.US,D,20210727,000000,51.4322,51.5099,51.2729,51.4113,16308.134913276,0
+VBND.US,D,20210728,000000,51.1384,51.4701,51.1384,51.4651,12958.138726657,0
+VBND.US,D,20210729,000000,51.4411,51.5079,51.3117,51.4063,8546.7078969762,0
+VBND.US,D,20210730,000000,51.5596,51.5596,51.4631,51.4631,3936.446358377,0
+VBND.US,D,20210802,000000,51.6383,51.7568,51.6095,51.6533,11584.399283224,0
+VBND.US,D,20210803,000000,51.6483,51.6782,51.6393,51.6732,9125.1245047378,0
+VBND.US,D,20210804,000000,51.5606,51.6095,51.5298,51.5945,5942.8289665498,0
+VBND.US,D,20210805,000000,51.4701,51.5696,51.4501,51.5298,16609.393563152,0
+VBND.US,D,20210806,000000,51.2729,51.3316,51.2032,51.245,10801.126793547,0
+VBND.US,D,20210809,000000,51.2131,51.242,51.1902,51.2022,7084.5992495791,0
+VBND.US,D,20210810,000000,51.1484,51.1524,51.0947,51.1235,8607.963822451,0
+VBND.US,D,20210811,000000,51.0847,51.1932,51.0359,51.1285,12921.987688672,0
+VBND.US,D,20210812,000000,51.1315,51.1534,51.0976,51.1534,2639.0257729119,0
+VBND.US,D,20210813,000000,51.2729,51.3606,51.0957,51.3416,5384.49626878,0
+VBND.US,D,20210816,000000,50.8965,51.4501,50.8965,51.3814,12246.164117451,0
+VBND.US,D,20210817,000000,51.4283,51.4283,51.2629,51.3416,8321.768105069,0
+VBND.US,D,20210818,000000,51.3067,51.3804,51.2579,51.3416,8638.0896874386,0
+VBND.US,D,20210819,000000,51.3714,51.4213,51.3117,51.3714,7188.0313860364,0
+VBND.US,D,20210820,000000,51.4043,51.4043,51.3336,51.3616,10446.645782193,0
+VBND.US,D,20210823,000000,51.3864,51.4601,51.3516,51.4213,9606.1341490394,0
+VBND.US,D,20210824,000000,51.3924,51.4113,51.2629,51.3217,12249.17670395,0
+VBND.US,D,20210825,000000,51.1733,51.2032,51.1046,51.1584,8108.8786591567,0
+VBND.US,D,20210826,000000,51.1832,51.4213,51.1335,51.1832,22636.574951667,0
+VBND.US,D,20210827,000000,51.2629,51.4013,51.2629,51.3964,4724.739825552,0
+VBND.US,D,20210830,000000,51.4133,51.4601,51.4133,51.4451,2128.8944591223,0
+VBND.US,D,20210831,000000,51.3864,51.3884,51.1832,51.243,5637.5535346757,0
+VBND.US,D,20210901,000000,51.5696,51.5696,51.3416,51.3874,6577.4805222881,0
+VBND.US,D,20210902,000000,51.4063,51.48,51.3516,51.4431,34107.500143438,0
+VBND.US,D,20210903,000000,51.3704,51.3914,51.2231,51.3167,9144.2042192299,0
+VBND.US,D,20210907,000000,51.2221,51.2291,51.2082,51.2082,4069.0001643224,0
+VBND.US,D,20210908,000000,51.2669,51.4213,51.2669,51.3516,8469.3848435081,0
+VBND.US,D,20210909,000000,51.5308,51.5308,51.5059,51.5099,9588.0586300469,0
+VBND.US,D,20210910,000000,51.4999,51.6095,51.4033,51.4362,41405.993034429,0
+VBND.US,D,20210913,000000,51.4701,51.4711,51.4312,51.4551,9513.7481630775,0
+VBND.US,D,20210914,000000,51.5896,51.6095,51.5298,51.5746,9101.0238127477,0
+VBND.US,D,20210915,000000,51.5099,51.5298,51.4601,51.5049,8022.5178461924,0
+VBND.US,D,20210916,000000,51.4213,51.5796,51.4013,51.4362,30150.969875069,0
+VBND.US,D,20210917,000000,51.6095,51.6095,51.2819,51.3217,7573.6424578774,0
+VBND.US,D,20210920,000000,51.6483,51.6483,51.4501,51.485,6405.7630918589,0
+VBND.US,D,20210921,000000,51.4601,51.489,51.4113,51.4501,10240.785704778,0
+VBND.US,D,20210922,000000,51.4601,51.5009,51.4213,51.4999,9634.2516230278,0
+VBND.US,D,20210923,000000,51.2819,51.3416,51.2032,51.2331,11874.611782604,0
+VBND.US,D,20210924,000000,51.0797,51.1275,51.0508,51.0797,7815.6535732776,0
+VBND.US,D,20210927,000000,51.0289,51.0299,50.996,51.0249,6399.7379188614,0
+VBND.US,D,20210928,000000,50.769,50.9164,50.769,50.8616,2426.1363269997,0
+VBND.US,D,20210929,000000,50.9164,50.995,50.8268,50.8865,29063.426149017,0
+VBND.US,D,20210930,000000,50.8517,50.9363,50.8467,50.8915,6661.8329442534,0
+VBND.US,D,20211001,000000,50.9802,51.248,50.9802,51.1235,38879.43715747,0
+VBND.US,D,20211004,000000,51.0449,51.0847,51.005,51.0548,8818.844877364,0
+VBND.US,D,20211005,000000,50.9592,50.9851,50.8765,50.9502,12578.552827814,0
+VBND.US,D,20211006,000000,50.9552,50.9802,50.9025,50.9263,26618.210107525,0
+VBND.US,D,20211007,000000,50.8268,50.9552,50.7481,50.769,108761.40197366,0
+VBND.US,D,20211008,000000,50.6485,50.764,50.6485,50.7083,8211.3066001145,0
+VBND.US,D,20211011,000000,50.6853,50.7381,50.6385,50.6833,4397.372092687,0
+VBND.US,D,20211012,000000,50.757,50.787,50.7182,50.777,5071.1872729092,0
+VBND.US,D,20211013,000000,50.9005,50.9293,50.8367,50.9234,12134.698416997,0
+VBND.US,D,20211014,000000,50.9752,51.0548,50.9752,51.005,4236.7008127532,0
+VBND.US,D,20211015,000000,50.7182,50.8815,50.7182,50.8268,4336.1161672122,0
+VBND.US,D,20211018,000000,50.2532,50.8198,50.2532,50.7919,5385.5004642796,0
+VBND.US,D,20211019,000000,50.2821,50.767,50.2821,50.6385,39883.632657056,0
+VBND.US,D,20211020,000000,50.6465,50.7083,50.6186,50.6635,11821.389421126,0
+VBND.US,D,20211021,000000,50.5618,50.6186,50.5101,50.5818,11382.555987807,0
+VBND.US,D,20211022,000000,50.5718,50.7033,50.5718,50.6993,15259.754811708,0
+VBND.US,D,20211025,000000,50.777,50.777,50.7083,50.7332,10858.365937023,0
+VBND.US,D,20211026,000000,50.7381,50.8567,50.7381,50.8118,12333.529125915,0
+VBND.US,D,20211027,000000,50.9064,51.1046,50.9064,51.0647,4394.3595061882,0
+VBND.US,D,20211028,000000,50.9263,50.9263,50.7968,50.8367,6643.7574252608,0
+VBND.US,D,20211029,000000,50.8367,50.8437,50.787,50.8437,5473.8696682431,0
+VBND.US,D,20211101,000000,51.1932,51.1932,50.7381,50.775,33237.866840796,0
+VBND.US,D,20211102,000000,50.8965,50.8965,50.8467,50.8915,7964.2745072164,0
+VBND.US,D,20211103,000000,50.8616,50.8865,50.6983,50.7182,27444.663003685,0
+VBND.US,D,20211104,000000,50.994,51.0499,50.9652,51.0499,43551.958817044,0
+VBND.US,D,20211105,000000,51.1335,51.3167,51.1335,51.3018,9514.7523585771,0
+VBND.US,D,20211108,000000,51.1634,51.2529,51.1534,51.2032,30120.844010081,0
+VBND.US,D,20211109,000000,50.8665,51.4641,50.8665,51.4063,9289.8125666699,0
+VBND.US,D,20211110,000000,51.2918,51.3117,51.015,51.0199,6397.7295278622,0
+VBND.US,D,20211111,000000,51.243,51.243,50.9502,50.9502,11367.493055313,0
+VBND.US,D,20211112,000000,50.995,51.0947,50.991,51.0399,11445.820304281,0
+VBND.US,D,20211115,000000,50.9851,50.9851,50.781,50.787,13471.282626946,0
+VBND.US,D,20211116,000000,50.769,50.787,50.6783,50.7232,12175.87043248,0
+VBND.US,D,20211117,000000,50.7441,50.8287,50.7083,50.8287,6433.8805658473,0
+VBND.US,D,20211118,000000,50.8567,50.9054,50.7481,50.8567,22347.366647786,0
+VBND.US,D,20211119,000000,51.0747,51.0847,50.989,50.99,9557.9327650593,0
+VBND.US,D,20211122,000000,50.7968,50.7968,50.6236,50.6286,45589.471485704,0
+VBND.US,D,20211123,000000,50.5201,50.5201,50.4314,50.4314,11397.618920301,0
+VBND.US,D,20211124,000000,50.4703,50.543,50.3816,50.543,8188.210103624,0
+VBND.US,D,20211126,000000,50.5988,51.003,50.5988,50.9403,1774.4134477684,0
+VBND.US,D,20211129,000000,50.9025,50.9263,50.8337,50.8735,4700.6391335619,0
+VBND.US,D,20211130,000000,51.1832,51.1832,50.9263,51.0538,8653.1526199323,0
+VBND.US,D,20211201,000000,50.9064,51.0459,50.8367,51.017,7796.5738587855,0
+VBND.US,D,20211202,000000,50.9363,51.0249,50.9054,51.003,13092.700923602,0
+VBND.US,D,20211203,000000,50.9652,51.3117,50.9652,51.1782,18541.465704355,0
+VBND.US,D,20211206,000000,51.1654,51.1654,50.9562,50.9851,22289.12330881,0
+VBND.US,D,20211207,000000,50.9363,50.988,50.8567,50.9114,15019.752087307,0
+VBND.US,D,20211208,000000,50.8268,50.8367,50.766,50.777,5659.6458356666,0
+VBND.US,D,20211209,000000,50.9064,50.9572,50.767,50.8188,26504.736016072,0
+VBND.US,D,20211210,000000,50.8517,50.9363,50.8118,50.8118,10696.69046159,0
+VBND.US,D,20211213,000000,51.005,51.005,50.9552,50.99,3067.8172512352,0
+VBND.US,D,20211214,000000,50.8567,50.8646,50.8068,50.8567,10651.501664108,0
+VBND.US,D,20211215,000000,50.8268,50.9064,50.6783,50.8268,22453.811370742,0
+VBND.US,D,20211216,000000,50.9851,50.9851,50.8665,50.9263,8027.5388236903,0
+VBND.US,D,20211217,000000,50.6186,50.6385,50.4703,50.525,9031.7343232763,0
+VBND.US,D,20211220,000000,50.5599,50.5798,50.4404,50.4723,19244.402554066,0
+VBND.US,D,20211221,000000,50.4703,50.4703,50.3418,50.4503,19270.511637055,0
+VBND.US,D,20211222,000000,50.4264,50.6186,50.3906,50.536,41287.497965477,0
+VBND.US,D,20211223,000000,50.3906,50.4204,50.3418,50.3816,10409.490548708,0
+VBND.US,D,20211227,000000,50.4802,50.4901,50.4404,50.4503,6987.1922861192,0
+VBND.US,D,20211228,000000,50.5459,50.5888,50.4214,50.4364,10490.830384175,0
+VBND.US,D,20211229,000000,50.3119,50.3119,50.2522,50.2721,11045.146299946,0
+VBND.US,D,20211230,000000,50.3916,50.4463,50.3518,50.4463,46333.580350897,0
+VBND.US,D,20211231,000000,50.4802,50.5001,50.3916,50.3916,6765.2650807107,0
+VBND.US,D,20220103,000000,50.1775,50.2233,50.045,50.0699,24871.914133745,0
+VBND.US,D,20220104,000000,50.0212,50.0212,49.8977,49.9882,13610.865801388,0
+VBND.US,D,20220105,000000,50.0052,50.0052,49.7483,49.7672,11331.342017328,0
+VBND.US,D,20220106,000000,49.6288,49.6786,49.5601,49.6786,22638.583342666,0
+VBND.US,D,20220107,000000,49.4704,49.6288,49.4704,49.5511,26690.512183496,0
+VBND.US,D,20220110,000000,49.807,49.807,49.3619,49.4854,11128.494526412,0
+VBND.US,D,20220111,000000,49.5301,49.6686,49.5301,49.6686,14324.848801594,0
+VBND.US,D,20220112,000000,49.6288,49.6776,49.4605,49.4605,9903.3760169169,0
+VBND.US,D,20220113,000000,49.5651,49.6985,49.5651,49.6985,22009.956959925,0
+VBND.US,D,20220114,000000,49.5153,49.5153,49.3818,49.4206,104823.95141979,0
+VBND.US,D,20220118,000000,49.9255,49.9255,49.0751,49.0761,11787.24677414,0
+VBND.US,D,20220119,000000,49.1389,49.2524,49.1389,49.1847,8431.2254145238,0
+VBND.US,D,20220120,000000,49.2235,49.2324,49.1547,49.1976,10829.244267535,0
+VBND.US,D,20220121,000000,49.4256,49.4595,49.3719,49.4545,25342.881823051,0
+VBND.US,D,20220124,000000,49.4704,49.5501,49.4346,49.4376,20749.691607945,0
+VBND.US,D,20220125,000000,49.4306,49.4506,49.2723,49.3131,10896.525366007,0
+VBND.US,D,20220126,000000,49.3121,49.3419,48.9954,49.0194,6348.5239483825,0
+VBND.US,D,20220127,000000,49.1797,49.2822,49.1349,49.1767,26554.945791052,0
+VBND.US,D,20220128,000000,49.1439,49.2922,49.1439,49.2723,8742.5260193955,0
+VBND.US,D,20220131,000000,49.2036,49.2673,49.1747,49.2454,16789.144557578,0
+VBND.US,D,20220201,000000,49.1587,49.2723,49.1587,49.2135,11846.494308616,0
+VBND.US,D,20220202,000000,49.2932,49.3719,49.2922,49.2922,21538.98927062,0
+VBND.US,D,20220203,000000,49.0741,49.1637,49.0352,49.109,13281.489677524,0
+VBND.US,D,20220204,000000,48.7873,48.8072,48.7186,48.7485,24282.451375488,0
+VBND.US,D,20220207,000000,48.7475,48.8072,48.7375,48.7773,9193.4097987096,0
+VBND.US,D,20220208,000000,48.639,48.6738,48.639,48.6508,4360.2168592023,0
+VBND.US,D,20220209,000000,48.7236,48.8232,48.639,48.6927,7111.7125280679,0
+VBND.US,D,20220210,000000,48.5005,48.5005,48.2714,48.2714,6888.7811271598,0
+VBND.US,D,20220211,000000,48.4039,48.5991,48.2625,48.5603,16986.971070996,0
+VBND.US,D,20220214,000000,48.3123,48.4119,48.3123,48.3272,26597.122002034,0
+VBND.US,D,20220215,000000,48.2306,48.2924,48.1928,48.1928,16129.38811435,0
+VBND.US,D,20220216,000000,48.2824,48.2824,48.144,48.2376,9979.6948748854,0
+VBND.US,D,20220217,000000,48.4278,48.4278,48.3223,48.3741,9524.794313573,0
+VBND.US,D,20220218,000000,48.4517,48.4906,48.4408,48.4656,11402.639897799,0
+VBND.US,D,20220222,000000,48.3781,48.5105,48.3422,48.4218,8263.524766093,0
+VBND.US,D,20220223,000000,48.3621,48.3621,48.2037,48.2406,4272.8518507383,0
+VBND.US,D,20220224,000000,48.4049,48.4049,48.2625,48.2724,5176.6278003657,0
+VBND.US,D,20220225,000000,48.2486,48.3143,48.1739,48.3143,8838.9287873557,0
+VBND.US,D,20220228,000000,48.6041,48.7186,48.5891,48.7156,4684.5720055686,0
+VBND.US,D,20220301,000000,49.0323,49.1837,49.0204,49.0841,20788.855232429,0
+VBND.US,D,20220302,000000,48.8371,48.8371,48.5105,48.5105,24922.123908725,0
+VBND.US,D,20220303,000000,48.5693,48.639,48.5693,48.5991,8724.4505004029,0
+VBND.US,D,20220304,000000,48.847,48.9457,48.847,48.9138,5048.0907764187,0
+VBND.US,D,20220307,000000,48.7873,48.8272,48.6738,48.7056,5461.8193222481,0
+VBND.US,D,20220308,000000,48.4408,48.4508,48.3223,48.4109,13209.187601554,0
+VBND.US,D,20220309,000000,48.2645,48.2645,48.1938,48.2037,5469.8528862448,0
+VBND.US,D,20220310,000000,47.9508,47.9558,47.8762,47.9538,10879.454042514,0
+VBND.US,D,20220311,000000,47.9568,47.9568,47.8861,47.912,3650.250640995,0
+VBND.US,D,20220314,000000,47.6192,47.6192,47.4509,47.4619,3090.9137477256,0
+VBND.US,D,20220315,000000,47.6203,47.665,47.4409,47.5406,9108.0531812448,0
+VBND.US,D,20220316,000000,47.4708,47.5605,47.3204,47.4575,15264.775789206,0
+VBND.US,D,20220317,000000,47.5008,47.67,47.4609,47.4994,17171.74304292,0
+VBND.US,D,20220318,000000,47.5197,47.6646,47.5197,47.6202,4370.2588141982,0
+VBND.US,D,20220321,000000,47.1717,47.2018,47.123,47.125,4821.1425935123,0
+VBND.US,D,20220322,000000,46.9475,46.9919,46.9133,46.9232,3032.6704087496,0
+VBND.US,D,20220323,000000,46.933,47.1621,46.933,47.1315,3819.959680425,0
+VBND.US,D,20220324,000000,46.963,47.084,46.963,46.9929,7084.5992495791,0
+VBND.US,D,20220325,000000,46.7354,46.7738,46.5559,46.6742,19621.98006191,0
+VBND.US,D,20220328,000000,46.6841,46.6921,46.6344,46.6791,819.42352766216,0
+VBND.US,D,20220329,000000,46.7766,46.9254,46.7766,46.8827,7191.0439725352,0
+VBND.US,D,20220330,000000,46.9729,47.084,46.9431,47.0675,8157.0800431369,0
+VBND.US,D,20220331,000000,47.1308,47.182,47.0526,47.0526,7249.2873115112,0
+VBND.US,D,20220401,000000,46.8335,47.0483,46.734,46.9668,9875.2585429285,0
+VBND.US,D,20220404,000000,46.8235,47.0825,46.8235,46.9802,70297.701753017,0
+VBND.US,D,20220405,000000,46.7638,46.7638,46.4651,46.4651,22478.916258232,0
+VBND.US,D,20220406,000000,46.236,46.485,46.2261,46.3799,7117.7377010654,0
+VBND.US,D,20220407,000000,46.3256,46.3871,46.1863,46.2759,36392.044904996,0
+VBND.US,D,20220408,000000,46.1016,46.1222,45.9854,46.0378,17738.109304687,0
+VBND.US,D,20220411,000000,45.6485,45.8975,45.6485,45.8362,5248.9298763359,0
+VBND.US,D,20220412,000000,46.0369,46.1762,46.0169,46.0287,35834.716402726,0
+VBND.US,D,20220413,000000,46.1762,46.2161,46.0767,46.0906,37814.989927909,0
+VBND.US,D,20220414,000000,46.0369,46.0369,45.7183,45.758,12414.868961381,0
+VBND.US,D,20220418,000000,45.7431,45.7431,45.5987,45.5987,12189.929169474,0
+VBND.US,D,20220419,000000,45.3796,45.4593,45.3249,45.3249,28977.065336053,0
+VBND.US,D,20220420,000000,45.6086,45.6385,45.4792,45.6086,15542.937942592,0
+VBND.US,D,20220421,000000,45.2601,45.4991,45.2202,45.3512,21449.615871156,0
+VBND.US,D,20220422,000000,45.2701,45.4394,45.2502,45.3497,18549.499268352,0
+VBND.US,D,20220425,000000,45.5888,45.748,45.5489,45.5688,38608.304372582,0
+VBND.US,D,20220426,000000,45.7879,45.8277,45.693,45.778,10863.386914521,0
+VBND.US,D,20220427,000000,45.763,45.7879,45.519,45.5258,33808.249884561,0
+VBND.US,D,20220428,000000,45.4643,45.529,45.3996,45.5144,13333.707843503,0
+VBND.US,D,20220429,000000,45.3099,45.4493,45.2999,45.3398,31503.621213011,0
+VBND.US,D,20220502,000000,45.0958,45.1007,44.9905,45.0164,16652.573969634,0
+VBND.US,D,20220503,000000,45.2004,45.2949,44.9115,44.9614,263426.58862439,0
+VBND.US,D,20220504,000000,44.9614,45.3896,44.8717,45.2601,201997.94152371,0
+VBND.US,D,20220505,000000,45.0212,45.0212,44.7223,44.8598,19030.508912654,0
+VBND.US,D,20220506,000000,44.6028,44.817,44.6028,44.693,84310.245754239,0
+VBND.US,D,20220509,000000,44.664,44.9115,44.4037,44.8418,34952.028558589,0
+VBND.US,D,20220510,000000,45.1406,45.1534,44.8817,44.9663,44893.564004491,0
+VBND.US,D,20220511,000000,44.8917,45.1754,44.8618,45.1602,20110.019074709,0
+VBND.US,D,20220512,000000,45.2601,45.3597,45.1804,45.2601,26453.522045593,0
+VBND.US,D,20220513,000000,45.1375,45.1406,44.9315,44.9912,21543.006052618,0
+VBND.US,D,20220516,000000,45.1705,45.26,45.041,45.1007,23120.597182467,0
+VBND.US,D,20220517,000000,44.9754,44.9912,44.7921,44.8418,60254.742561657,0
+VBND.US,D,20220518,000000,44.812,45.0909,44.812,44.9813,209325.5560842,0
+VBND.US,D,20220519,000000,45.3186,45.3597,45.1107,45.1804,61261.950647742,0
+VBND.US,D,20220520,000000,45.2429,45.4693,45.2305,45.3597,21341.162757201,0
+VBND.US,D,20220523,000000,45.2811,45.2811,45.1406,45.1647,11746.074758657,0
+VBND.US,D,20220524,000000,45.5067,45.5389,45.4543,45.4543,8540.6827239787,0
+VBND.US,D,20220525,000000,45.6286,45.6286,45.4891,45.6286,20588.016132512,0
+VBND.US,D,20220526,000000,45.1406,45.6488,45.1406,45.6286,17880.705065628,0
+VBND.US,D,20220527,000000,45.6883,45.7687,45.5588,45.6739,65772.796831882,0
+VBND.US,D,20220531,000000,45.4493,45.4493,45.3049,45.3547,26126.154312728,0
+VBND.US,D,20220601,000000,45.1824,45.2104,44.9912,45.1705,65733.633207398,0
+VBND.US,D,20220602,000000,45.1854,45.2658,45.1506,45.2502,27425.583289193,0
+VBND.US,D,20220603,000000,45.041,45.1762,45.0112,45.1007,10911.588298501,0
+VBND.US,D,20220606,000000,45.0709,45.0709,44.822,44.822,13009.352697136,0
+VBND.US,D,20220607,000000,45.0162,45.0909,45.0112,45.056,7370.7949669611,0
+VBND.US,D,20220608,000000,44.9596,45.041,44.7921,44.7921,125519.41647075,0
+VBND.US,D,20220609,000000,44.8817,44.9415,44.7423,44.7423,70134.017886584,0
+VBND.US,D,20220610,000000,44.6128,44.6128,44.3639,44.3838,9902.3718214173,0
+VBND.US,D,20220613,000000,44.0253,44.0253,43.5473,43.7663,98037.59823358,0
+VBND.US,D,20220614,000000,43.618,43.618,43.2237,43.3282,68102.530390922,0
+VBND.US,D,20220615,000000,43.4896,43.7365,43.3083,43.7066,45649.723215679,0
+VBND.US,D,20220616,000000,43.1191,43.8759,43.1191,43.8542,72588.271687572,0
+VBND.US,D,20220617,000000,43.6957,44.2046,43.6678,44.2046,18051.418300557,0
+VBND.US,D,20220621,000000,43.7005,43.7265,43.4428,43.4776,52715.242750766,0
+VBND.US,D,20220622,000000,44.0054,44.1349,43.8759,43.9655,259841.61069087,0
+VBND.US,D,20220623,000000,44.1747,44.4436,44.1349,44.1597,73895.734228033,0
+VBND.US,D,20220624,000000,44.1547,44.2444,44.085,44.085,9190.3972122108,0
+VBND.US,D,20220627,000000,43.9755,44.0053,43.8262,43.846,18307.488152952,0
+VBND.US,D,20220628,000000,43.866,43.9457,43.7963,43.8859,56030.092094899,0
+VBND.US,D,20220629,000000,43.9457,44.2145,43.8759,44.095,84539.202328145,0
+VBND.US,D,20220630,000000,44.3041,44.4436,44.2742,44.3423,39012.995158915,0
+VBND.US,D,20220701,000000,44.6526,44.9215,44.6029,44.7722,26856.204440927,0
+VBND.US,D,20220705,000000,44.802,44.9614,44.802,44.8518,12102.56416101,0
+VBND.US,D,20220706,000000,44.8717,44.8717,44.4734,44.5033,13120.81839759,0
+VBND.US,D,20220707,000000,44.4308,44.4436,44.3041,44.3439,69224.216763959,0
+VBND.US,D,20220708,000000,44.2344,44.2444,43.9855,44.085,130905.92113053,0
+VBND.US,D,20220711,000000,44.2742,44.4235,44.2742,44.3639,18323.555280945,0
+VBND.US,D,20220712,000000,44.5733,44.6431,44.4537,44.5035,41803.139844635,0
+VBND.US,D,20220713,000000,44.2143,44.6232,44.2143,44.6232,12265.02157911,0
+VBND.US,D,20220714,000000,44.2741,44.4836,44.2242,44.4536,11479.971967695,0
+VBND.US,D,20220715,000000,44.5235,44.6232,44.5235,44.5235,8921.2917527118,0
+VBND.US,D,20220718,000000,44.1943,44.4387,44.1943,44.304,44685.665557048,0
+VBND.US,D,20220719,000000,44.3938,44.3938,44.2648,44.3489,72176.438603531,0
+VBND.US,D,20220720,000000,44.4536,44.4536,44.2842,44.3439,34238.389757626,0
+VBND.US,D,20220721,000000,44.5833,44.7192,44.5335,44.7179,4373.4181417542,0
+VBND.US,D,20220722,000000,45.0321,45.1517,45.0123,45.1319,17459.583567287,0
+VBND.US,D,20220725,000000,44.9922,45.0122,44.9324,44.9922,16987.350659271,0
+VBND.US,D,20220726,000000,45.1119,45.1418,44.963,44.9775,19816.737636811,0
+VBND.US,D,20220727,000000,45.1418,45.2316,45.072,45.1019,42497.953868532,0
+VBND.US,D,20220728,000000,45.463,45.5807,45.3313,45.4411,54271.692804483,0
+VBND.US,D,20220729,000000,45.3912,45.6006,45.3912,45.461,38492.496400327,0
+VBND.US,D,20220801,000000,45.5208,45.83,45.5208,45.6804,82396.120198877,0
+VBND.US,D,20220802,000000,45.5508,45.5508,45.1718,45.1718,11321.558380717,0
+VBND.US,D,20220803,000000,45.2416,45.5109,45.1368,45.5109,28553.547743929,0
+VBND.US,D,20220804,000000,45.5308,45.6306,45.4511,45.6206,56834.383490023,0
+VBND.US,D,20220805,000000,45.2216,45.2216,45.092,45.1119,49835.109751465,0
+VBND.US,D,20220808,000000,45.3214,45.3613,45.2816,45.3513,34655.478695491,0
+VBND.US,D,20220809,000000,45.1718,45.2639,45.1718,45.2166,29041.822534171,0
+VBND.US,D,20220810,000000,45.3114,45.471,45.262,45.2914,75311.623960996,0
+VBND.US,D,20220811,000000,45.3214,45.3712,45.0022,45.0022,55510.928206411,0
+VBND.US,D,20220812,000000,45.1017,45.2016,45.082,45.1518,30076.523937722,0
+VBND.US,D,20220815,000000,45.3313,45.3613,45.2515,45.2615,11516.066202703,0
+VBND.US,D,20220816,000000,45.0203,45.2765,45.0203,45.1319,63244.118056789,0
+VBND.US,D,20220817,000000,44.703,44.9922,44.703,44.8825,28616.712655192,0
+VBND.US,D,20220818,000000,45.0221,45.062,44.9524,45.0022,13334.81460003,0
+VBND.US,D,20220819,000000,44.7329,44.7728,44.683,44.693,33709.007644181,0
+VBND.US,D,20220822,000000,44.5933,44.6031,44.4836,44.4836,22683.221466998,0
+VBND.US,D,20220823,000000,44.6382,44.6431,44.5418,44.5418,52328.619819907,0
+VBND.US,D,20220824,000000,44.4586,44.4586,44.3339,44.3339,24043.773603257,0
+VBND.US,D,20220825,000000,44.3539,44.7329,44.3539,44.6232,41531.430464439,0
+VBND.US,D,20220826,000000,44.5334,44.6531,44.4935,44.5833,22189.933588561,0
+VBND.US,D,20220829,000000,44.4337,44.4671,44.4038,44.4038,23071.23449333,0
+VBND.US,D,20220830,000000,44.3339,44.4536,44.324,44.3738,7649.972586333,0
+VBND.US,D,20220831,000000,44.3838,44.4024,44.1943,44.2043,17037.481541226,0
+VBND.US,D,20220901,000000,43.9948,44.0347,43.8552,43.9849,19179.072818344,0
+VBND.US,D,20220902,000000,44.1544,44.1743,44.0048,44.1544,32999.154355698,0
+VBND.US,D,20220906,000000,43.8951,43.8951,43.6757,43.6757,8095.1348180934,0
+VBND.US,D,20220907,000000,43.8951,43.994,43.8702,43.9883,16563.243397932,0
+VBND.US,D,20220908,000000,43.945,43.9948,43.8353,43.8752,10243.744418685,0
+VBND.US,D,20220909,000000,43.9051,43.92,43.8495,43.8674,25959.775911577,0
+VBND.US,D,20220912,000000,43.9479,43.9479,43.7654,43.8055,8735.8074894783,0
+VBND.US,D,20220913,000000,43.536,43.5859,43.4862,43.5261,17562.853184115,0
+VBND.US,D,20220914,000000,43.3266,43.6607,43.3266,43.5759,17007.403012053,0
+VBND.US,D,20220915,000000,43.566,43.5859,43.4762,43.4762,23283.789432819,0
+VBND.US,D,20220916,000000,43.3765,43.5151,43.3765,43.4164,9222.0770444418,0
+VBND.US,D,20220919,000000,43.3937,43.4761,43.3937,43.4313,14605.13114877,0
+VBND.US,D,20220920,000000,43.1969,43.3266,43.167,43.2468,21819.967679733,0
+VBND.US,D,20220921,000000,43.3012,43.3862,43.2368,43.3166,24061.820720761,0
+VBND.US,D,20220922,000000,43.0573,43.0573,42.916,42.9267,38070.394374266,0
+VBND.US,D,20220923,000000,42.8892,42.9274,42.8379,42.8827,30581.843227828,0
+VBND.US,D,20220926,000000,42.6784,42.6784,42.3691,42.4289,2053.3609248768,0
+VBND.US,D,20220927,000000,42.1995,42.2115,42.0948,42.0948,8816.0169006063,0
+VBND.US,D,20220928,000000,42.4786,42.6302,42.4786,42.6302,10614.712945152,0
+VBND.US,D,20220929,000000,42.4489,42.4521,42.3192,42.4359,22183.917882727,0
+VBND.US,D,20220930,000000,42.5287,42.5287,42.2594,42.2824,9197.0116034643,0
+VBND.US,D,20221003,000000,42.6085,42.7581,42.6085,42.6634,31335.811692431,0
+VBND.US,D,20221004,000000,42.808,42.8179,42.721,42.7481,38090.446727048,0
+VBND.US,D,20221005,000000,42.4888,42.5187,42.4183,42.5037,32469.772242253,0
+VBND.US,D,20221006,000000,42.4079,42.5073,42.4079,42.4389,14373.526474138,0
+VBND.US,D,20221007,000000,42.1896,42.2338,42.1558,42.1945,14768.557823943,0
+VBND.US,D,20221010,000000,42.2095,42.2095,41.9203,42.1896,30764.319638144,0
+VBND.US,D,20221011,000000,42.1098,42.1768,41.9801,42.0226,25566.74979705,0
+VBND.US,D,20221012,000000,41.97,42.1133,41.97,42.0874,18358,0
+VBND.US,D,20221013,000000,41.68,42.03,41.68,41.875,18172,0
+VBND.US,D,20221014,000000,42.1,42.1,41.7116,41.7691,18883,0
+VBND.US,D,20221017,000000,41.9171,41.9171,41.779,41.79,21933,0
+VBND.US,D,20221018,000000,41.87,41.9099,41.76,41.8551,13228,0
+VBND.US,D,20221019,000000,41.6,41.64,41.435,41.54,37612,0
+VBND.US,D,20221020,000000,41.48,41.5205,41.12,41.27,32365,0
+VBND.US,D,20221021,000000,41.26,41.292,41.22,41.28,10685,0
+VBND.US,D,20221024,000000,41.21,41.2799,41.14,41.1837,14448,0
+VBND.US,D,20221025,000000,41.56,41.57,41.48,41.54,17674,0
+VBND.US,D,20221026,000000,41.68,41.7611,41.59,41.7074,34950,0
+VBND.US,D,20221027,000000,41.82,41.9703,41.77,41.9053,38917,0
+VBND.US,D,20221028,000000,41.73,41.865,41.73,41.8321,14594,0
+VBND.US,D,20221031,000000,41.73,41.762,41.58,41.675,36300,0
+VBND.US,D,20221101,000000,41.93,41.93,41.78,41.816,8779,0
+VBND.US,D,20221102,000000,41.81,41.98,41.64,41.7129,23707,0
+VBND.US,D,20221103,000000,41.53,41.75,41.46,41.6282,36205,0
+VBND.US,D,20221104,000000,41.58,41.6235,41.5051,41.5199,18376,0
+VBND.US,D,20221107,000000,41.41,41.4231,41.3791,41.3791,7062,0
+VBND.US,D,20221108,000000,41.54,41.5698,41.51,41.51,17703,0
+VBND.US,D,20221109,000000,41.59,41.72,41.531,41.58,38167,0
+VBND.US,D,20221110,000000,42.23,42.43,42.23,42.401,27387,0
+VBND.US,D,20221111,000000,42.3,42.43,42.25,42.38,26780,0
+VBND.US,D,20221114,000000,42.283,42.3499,42.26,42.31,21149,0
+VBND.US,D,20221115,000000,42.31,42.49,42.31,42.4437,41409,0
+VBND.US,D,20221116,000000,42.52,42.81,42.4801,42.715,51121,0
+VBND.US,D,20221117,000000,42.5,42.561,42.46,42.5,24717,0
+VBND.US,D,20221118,000000,42.59,42.59,42.43,42.43,31925,0
+VBND.US,D,20221121,000000,42.552,42.552,42.42,42.43,63422,0
+VBND.US,D,20221122,000000,42.57,42.78,42.57,42.68,71479,0
+VBND.US,D,20221123,000000,42.8101,42.965,42.77,42.86,57191,0
+VBND.US,D,20221125,000000,42.912,42.93,42.912,42.9181,879,0
+VBND.US,D,20221128,000000,42.92,42.92,42.7901,42.83,33386,0
+VBND.US,D,20221129,000000,42.8547,42.8547,42.685,42.77,58361,0
+VBND.US,D,20221130,000000,42.7,43.1,42.66,43,44542,0
+VBND.US,D,20221201,000000,43.22,43.44,43.15,43.43,21876,0
+VBND.US,D,20221202,000000,43.28,43.611,43.28,43.611,31537,0
+VBND.US,D,20221205,000000,43.44,43.45,43.3,43.35,19786,0
+VBND.US,D,20221206,000000,43.5,43.565,43.43,43.48,37150,0
+VBND.US,D,20221207,000000,43.72,43.88,43.72,43.84,28882,0
+VBND.US,D,20221208,000000,43.79,43.8254,43.7439,43.78,30441,0
+VBND.US,D,20221209,000000,43.69,43.69,43.49,43.49,24219,0
+VBND.US,D,20221212,000000,43.66,43.66,43.4401,43.45,62154,0
+VBND.US,D,20221213,000000,43.97,44.0025,43.7784,43.7784,25377,0
+VBND.US,D,20221214,000000,43.805,43.97,43.74,43.85,58509,0
+VBND.US,D,20221215,000000,43.95,44.0241,43.9,43.9,74677,0
+VBND.US,D,20221216,000000,43.61,43.84,43.61,43.72,39492,0
+VBND.US,D,20221219,000000,43.57,43.57,43.44,43.51,22145,0
+VBND.US,D,20221220,000000,43.225,43.34,43.15,43.17,64542,0
+VBND.US,D,20221221,000000,43.23,43.2794,43.22,43.25,22532,0
+VBND.US,D,20221222,000000,43.3053,43.3053,43.15,43.28,70158,0
+VBND.US,D,20221223,000000,43.15,43.15,43.07,43.08,8219,0
+VBND.US,D,20221227,000000,42.91,42.9489,42.64,42.75,39506,0
+VBND.US,D,20221228,000000,42.83,42.83,42.5,42.7,99831,0
+VBND.US,D,20221229,000000,42.785,42.9216,42.785,42.89,22429,0
+VBND.US,D,20221230,000000,42.75,42.83,42.63,42.63,52463,0
+VBND.US,D,20230103,000000,43.11,43.11,42.89,42.96,48538,0
+VBND.US,D,20230104,000000,43.22,43.2388,43.1293,43.22,13800,0
+VBND.US,D,20230105,000000,43.01,43.23,43.01,43.21,27446,0
+VBND.US,D,20230106,000000,43.28,43.68,43.28,43.635,41503,0
+VBND.US,D,20230109,000000,43.5655,43.7894,43.5655,43.73,7848,0
+VBND.US,D,20230110,000000,43.5382,43.71,43.4814,43.62,50195,0
+VBND.US,D,20230111,000000,43.69,43.82,43.69,43.805,30526,0
+VBND.US,D,20230112,000000,43.79,44.17,43.79,44.15,17186,0
+VBND.US,D,20230113,000000,44.1,44.1484,44.0001,44.0209,17901,0
+VBND.US,D,20230117,000000,43.89,44.13,43.89,43.995,49036,0
+VBND.US,D,20230118,000000,44.24,44.36,44.161,44.28,27686,0
+VBND.US,D,20230119,000000,44.16,44.2,44.08,44.17,57313,0
+VBND.US,D,20230120,000000,44.05,44.13,43.92,44.04,49108,0
+VBND.US,D,20230123,000000,43.88,44.01,43.8709,43.885,27809,0
+VBND.US,D,20230124,000000,43.9732,44.11,43.9312,44.0685,34557,0
+VBND.US,D,20230125,000000,44.0616,44.15,44.04,44.118,11338,0
+VBND.US,D,20230126,000000,44.05,44.16,43.99,44.13,49837,0
+VBND.US,D,20230127,000000,43.97,44.0699,43.96,44.0328,21990,0
+VBND.US,D,20230130,000000,43.96,43.99,43.9301,43.96,3492,0
+VBND.US,D,20230131,000000,44,44.0701,43.91,44.0701,5249,0
+VBND.US,D,20230201,000000,44.13,44.41,44.0892,44.37,7840,0
+VBND.US,D,20230202,000000,44.41,44.46,44.37,44.37,14130,0
+VBND.US,D,20230203,000000,44.09,44.11,44.035,44.05,12662,0
+VBND.US,D,20230206,000000,43.882,43.95,43.84,43.86,26017,0
+VBND.US,D,20230207,000000,43.9163,43.9163,43.76,43.81,25907,0
+VBND.US,D,20230208,000000,43.78,43.885,43.78,43.875,5699,0
+VBND.US,D,20230209,000000,43.943,43.945,43.7,43.745,30028,0
+VBND.US,D,20230210,000000,43.6768,43.6768,43.43,43.565,33716,0
+VBND.US,D,20230213,000000,43.59,43.65,43.59,43.6152,8783,0
+VBND.US,D,20230214,000000,43.54,43.62,43.32,43.46,45218,0
+VBND.US,D,20230215,000000,43.43,43.43,43.3,43.3352,6221,0
+VBND.US,D,20230216,000000,43.235,43.33,43.225,43.225,10110,0
+VBND.US,D,20230217,000000,43.225,43.35,43.19,43.3392,39040,0
+VBND.US,D,20230221,000000,43.11,43.12,43.0096,43.015,30414,0
+VBND.US,D,20230222,000000,43.1,43.17,43.1,43.1,25156,0
+VBND.US,D,20230223,000000,43.1287,43.25,43.1287,43.22,22491,0
+VBND.US,D,20230224,000000,43.0237,43.28,42.95,43.05,39862,0
+VBND.US,D,20230227,000000,43.065,43.08,43.04,43.05,8921,0
+VBND.US,D,20230228,000000,42.96,43.1099,42.96,43.07,19830,0
+VBND.US,D,20230301,000000,42.9826,42.9826,42.8808,42.91,32126,0
+VBND.US,D,20230302,000000,42.81,42.8592,42.77,42.8159,36034,0
+VBND.US,D,20230303,000000,43,43.2,42.98,43.2,8478,0
+VBND.US,D,20230306,000000,43.165,43.165,43.01,43.045,32119,0
+VBND.US,D,20230307,000000,42.99,43.08,42.81,42.9096,148645,0
+VBND.US,D,20230308,000000,43.05,43.07,42.87,42.925,6407,0
+VBND.US,D,20230309,000000,42.96,43.0451,42.95,43.015,8679,0
+VBND.US,D,20230310,000000,43.46,43.5,43.39,43.485,6738,0
+VBND.US,D,20230313,000000,43.89,43.93,43.54,43.73,18295,0
+VBND.US,D,20230314,000000,43.54,43.54,43.31,43.31,7705,0
+VBND.US,D,20230315,000000,43.61,43.88,43.5801,43.6502,4899,0
+VBND.US,D,20230316,000000,43.82,43.82,43.41,43.41,24070,0
+VBND.US,D,20230317,000000,43.64,43.73,43.62,43.6621,13115,0
+VBND.US,D,20230320,000000,43.52,43.6,43.49,43.49,13308,0
+VBND.US,D,20230321,000000,43.39,43.46,43.33,43.3754,16253,0
+VBND.US,D,20230322,000000,43.35,43.78,43.35,43.78,16229,0
+VBND.US,D,20230323,000000,43.68,43.8299,43.64,43.81,6747,0
+VBND.US,D,20230324,000000,43.84,43.87,43.825,43.845,8482,0
+VBND.US,D,20230327,000000,43.62,43.64,43.45,43.45,12694,0
+VBND.US,D,20230328,000000,43.4,43.4992,43.4,43.475,14646,0
+VBND.US,D,20230329,000000,43.44,43.51,43.43,43.43,12056,0
+VBND.US,D,20230330,000000,43.53,43.675,43.5192,43.62,34372,0
+VBND.US,D,20230331,000000,43.5717,43.79,43.5717,43.79,2079,0
+VBND.US,D,20230403,000000,43.75,44.05,43.74,43.89,61377,0
+VBND.US,D,20230404,000000,43.83,44.07,43.83,44.03,36894,0
+VBND.US,D,20230405,000000,44.14,44.22,44.07,44.13,13758,0
+VBND.US,D,20230406,000000,44.06,44.2186,44.06,44.1,25122,0
+VBND.US,D,20230410,000000,43.94,43.94,43.88,43.89,13255,0
+VBND.US,D,20230411,000000,43.77,43.91,43.735,43.79,33389,0
+VBND.US,D,20230412,000000,43.86,43.88,43.7007,43.79,19287,0
+VBND.US,D,20230413,000000,43.86,43.94,43.76,43.85,31442,0
+VBND.US,D,20230414,000000,43.61,43.655,43.5729,43.6163,21690,0
+VBND.US,D,20230417,000000,43.49,43.6,43.42,43.52,133087,0
+VBND.US,D,20230418,000000,43.53,43.6,43.4901,43.52,26889,0
+VBND.US,D,20230419,000000,43.41,43.51,43.41,43.48,14178,0
+VBND.US,D,20230420,000000,43.56,43.64,43.55,43.64,21950,0
+VBND.US,D,20230421,000000,43.69,43.69,43.5501,43.57,14399,0
+VBND.US,D,20230424,000000,43.6304,43.81,43.6304,43.71,14186,0
+VBND.US,D,20230425,000000,43.94,43.99,43.88,43.9855,25713,0
+VBND.US,D,20230426,000000,43.94,43.94,43.7501,43.82,15551,0
+VBND.US,D,20230427,000000,43.73,43.78,43.6,43.64,10258,0
+VBND.US,D,20230428,000000,43.85,43.85,43.76,43.79,10243,0
+VBND.US,D,20230501,000000,43.7,43.7,43.43,43.43,5056,0
+VBND.US,D,20230502,000000,43.53,43.8,43.53,43.75,6366,0
+VBND.US,D,20230503,000000,43.84,43.8599,43.7701,43.84,10659,0
+VBND.US,D,20230504,000000,43.7901,43.8969,43.76,43.76,15669,0
+VBND.US,D,20230505,000000,43.6505,43.66,43.59,43.63,28267,0
+VBND.US,D,20230508,000000,43.52,43.52,43.4331,43.45,6739,0
+VBND.US,D,20230509,000000,43.42,43.48,43.42,43.46,8339,0
+VBND.US,D,20230510,000000,43.53,43.66,43.53,43.59,10802,0
+VBND.US,D,20230511,000000,43.7563,43.79,43.71,43.71,18615,0
+VBND.US,D,20230512,000000,43.69,43.69,43.5401,43.58,20536,0
+VBND.US,D,20230515,000000,43.465,43.51,43.4408,43.475,4060,0
+VBND.US,D,20230516,000000,43.15,43.1877,43.15,43.1864,3424,0
+VBND.US,D,20230517,000000,43.14,43.19,43.14,43.1455,5839,0
+VBND.US,D,20230518,000000,43.08,43.1,43.0101,43.04,16799,0
+VBND.US,D,20230519,000000,43.025,43.04,42.95,42.95,10661,0
+VBND.US,D,20230522,000000,42.9247,42.97,42.79,42.8819,43750,0
+VBND.US,D,20230523,000000,42.91,43,42.91,42.96,3216,0
+VBND.US,D,20230524,000000,42.97,42.98,42.8401,42.8725,16572,0
+VBND.US,D,20230525,000000,42.72,42.819,42.72,42.7323,28347,0
+VBND.US,D,20230526,000000,42.75,42.81,42.72,42.81,3843,0
+VBND.US,D,20230530,000000,42.95,43.02,42.9301,43.02,7104,0
+VBND.US,D,20230531,000000,43.09,43.15,43.0462,43.1341,13899,0
+VBND.US,D,20230601,000000,43.22,43.26,43.185,43.225,18181,0
+VBND.US,D,20230602,000000,43.22,43.24,43.0604,43.0897,7669,0
+VBND.US,D,20230605,000000,43.11,43.16,43.105,43.105,5794,0
+VBND.US,D,20230606,000000,42.99,43.15,42.99,43.1276,8162,0
+VBND.US,D,20230607,000000,43.01,43.01,42.94,42.94,7639,0
+VBND.US,D,20230608,000000,42.97,43.1499,42.97,43.115,35111,0
+VBND.US,D,20230609,000000,43.11,43.14,43.04,43.085,10053,0
+VBND.US,D,20230612,000000,43.02,43.14,43.005,43.11,6023,0
+VBND.US,D,20230613,000000,42.9508,42.9508,42.8,42.85,11683,0
+VBND.US,D,20230614,000000,42.66,42.98,42.66,42.9245,12042,0
+VBND.US,D,20230615,000000,43.125,43.18,43.05,43.12,25678,0
+VBND.US,D,20230616,000000,43.0425,43.13,42.9556,43.035,3533,0
+VBND.US,D,20230620,000000,43.1678,43.1678,43.1,43.145,2811,0
+VBND.US,D,20230621,000000,43.06,43.159,43.06,43.14,8907,0
+VBND.US,D,20230622,000000,43.0575,43.08,42.9826,43.005,9108,0
+VBND.US,D,20230623,000000,43.091,43.11,43.0701,43.11,9342,0
+VBND.US,D,20230626,000000,43.1433,43.16,43.1156,43.1378,3567,0
+VBND.US,D,20230627,000000,43.1017,43.11,43.0279,43.06,7578,0
+VBND.US,D,20230628,000000,43.09,43.2,43.09,43.1646,6270,0
+VBND.US,D,20230629,000000,42.94,42.94,42.86,42.905,3347,0
+VBND.US,D,20230630,000000,42.99,43.11,42.99,43.0757,5427,0
+VBND.US,D,20230703,000000,43.12,43.19,43.05,43.05,19611,0
+VBND.US,D,20230705,000000,42.93,43,42.8,42.8855,144555,0
+VBND.US,D,20230706,000000,42.728,42.728,42.6,42.68,21646,0
+VBND.US,D,20230707,000000,42.64,42.7,42.6111,42.6385,16182,0
+VBND.US,D,20230710,000000,42.6878,42.77,42.64,42.7416,40850,0
+VBND.US,D,20230711,000000,42.65,42.7,42.62,42.665,12045,0
+VBND.US,D,20230712,000000,42.81,43.02,42.81,43.01,22731,0
+VBND.US,D,20230713,000000,43.14,43.31,43.08,43.1886,41088,0
+VBND.US,D,20230714,000000,43.07,43.07,42.9715,42.995,15112,0
+VBND.US,D,20230717,000000,43.14,43.14,42.995,43.035,12466,0
+VBND.US,D,20230718,000000,43.1368,43.14,43.075,43.075,15757,0
+VBND.US,D,20230719,000000,43.1009,43.2394,43.1009,43.21,10409,0
+VBND.US,D,20230720,000000,42.84,43.1,42.84,43.0669,12822,0
+VBND.US,D,20230721,000000,43.1001,43.21,43.1,43.13,27614,0
+VBND.US,D,20230724,000000,43.116,43.1224,43.0656,43.08,9895,0
+VBND.US,D,20230725,000000,43.055,43.1,43.015,43.0721,28085,0
+VBND.US,D,20230726,000000,43.09,43.15,43.07,43.1162,6392,0
+VBND.US,D,20230727,000000,43.02,43.02,42.835,42.85,15640,0
+VBND.US,D,20230728,000000,42.99,43.01,42.9628,42.9985,6224,0
+VBND.US,D,20230731,000000,43.05,43.13,43.005,43.0372,32614,0
+VBND.US,D,20230801,000000,42.855,42.855,42.801,42.8372,16914,0
+VBND.US,D,20230802,000000,42.65,42.75,42.65,42.715,25694,0
+VBND.US,D,20230803,000000,42.54,42.54,42.47,42.515,30993,0
+VBND.US,D,20230804,000000,42.25,42.83,42.25,42.79,14299,0
+VBND.US,D,20230807,000000,42.71,42.7535,42.691,42.705,5010,0
+VBND.US,D,20230808,000000,42.81,42.84,42.77,42.81,12883,0
+VBND.US,D,20230809,000000,42.87,42.87,42.8,42.83,10392,0
+VBND.US,D,20230810,000000,42.89,42.89,42.65,42.65,9453,0
+VBND.US,D,20230811,000000,42.6,42.67,42.58,42.58,18089,0
+VBND.US,D,20230814,000000,42.5145,42.685,42.5145,42.58,30982,0
+VBND.US,D,20230815,000000,42.368,42.48,42.31,42.31,22221,0
+VBND.US,D,20230816,000000,41.9701,42.29,41.9701,42.1962,3838,0
+VBND.US,D,20230817,000000,42.21,42.21,42.1,42.15,16145,0
+VBND.US,D,20230818,000000,42.2809,42.3083,42.22,42.26,11260,0
+VBND.US,D,20230821,000000,42.02,42.09,42.01,42.05,21845,0
+VBND.US,D,20230822,000000,42.07,42.1399,42.07,42.095,10292,0
+VBND.US,D,20230823,000000,42.29,42.45,42.29,42.415,26831,0
+VBND.US,D,20230824,000000,42.38,42.38,42.31,42.3348,26561,0
+VBND.US,D,20230825,000000,42.34,42.36,42.2301,42.335,17956,0
+VBND.US,D,20230828,000000,42.3751,42.43,42.3514,42.42,16195,0
+VBND.US,D,20230829,000000,42.44,42.6299,42.44,42.6,20974,0
+VBND.US,D,20230830,000000,42.66,42.66,42.59,42.605,16534,0
+VBND.US,D,20230831,000000,42.71,42.73,42.66,42.6872,6235,0
+VBND.US,D,20230901,000000,42.5,42.531,42.4901,42.5239,5163,0
+VBND.US,D,20230905,000000,42.47,42.47,42.3219,42.34,8355,0
+VBND.US,D,20230906,000000,42.3099,42.34,42.28,42.3155,31125,0
+VBND.US,D,20230907,000000,42.41,42.44,42.38,42.44,18123,0
+VBND.US,D,20230908,000000,42.53,42.53,42.4401,42.45,9552,0
+VBND.US,D,20230911,000000,42.39,42.4199,42.36,42.39,17428,0
+VBND.US,D,20230912,000000,42.231,42.3,42.231,42.29,19619,0
+VBND.US,D,20230913,000000,42.28,42.3799,42.28,42.327,6272,0
+VBND.US,D,20230914,000000,42.34,42.365,42.26,42.33,39727,0
+VBND.US,D,20230915,000000,42.2,42.27,42.2,42.225,12842,0
+VBND.US,D,20230918,000000,42.26,42.29,42.1587,42.29,12584,0
+VBND.US,D,20230919,000000,42.1998,42.23,42.11,42.1742,14997,0
+VBND.US,D,20230920,000000,42.26,42.329,42.2055,42.2055,19295,0
+VBND.US,D,20230921,000000,41.95,41.9724,41.94,41.955,7591,0
+VBND.US,D,20230922,000000,41.94,42.07,41.94,42.05,7995,0
+VBND.US,D,20230925,000000,41.8327,41.8584,41.8067,41.8067,14120,0
+VBND.US,D,20230926,000000,41.74,41.74,41.73,41.7351,3275,0
+VBND.US,D,20230927,000000,41.62,41.64,41.5615,41.6284,6347,0
+VBND.US,D,20230928,000000,41.4908,41.71,41.4908,41.71,16668,0
+VBND.US,D,20230929,000000,41.7,41.705,41.6621,41.6921,5887,0
+VBND.US,D,20231002,000000,41.555,41.64,41.35,41.4875,59044,0
+VBND.US,D,20231003,000000,41.39,41.39,41.1701,41.2,16754,0
+VBND.US,D,20231004,000000,41.33,41.38,41.26,41.3667,21023,0
+VBND.US,D,20231005,000000,41.33,41.3993,41.32,41.365,14686,0
+VBND.US,D,20231006,000000,41.19,41.36,41.18,41.2859,25813,0
+VBND.US,D,20231009,000000,41.4,41.555,41.4,41.555,6355,0
+VBND.US,D,20231010,000000,41.39,41.6593,41.39,41.53,21216,0
+VBND.US,D,20231011,000000,41.62,41.7493,41.62,41.735,18582,0
+VBND.US,D,20231012,000000,41.52,41.59,41.42,41.42,12205,0
+VBND.US,D,20231013,000000,41.65,41.65,41.45,41.595,41199,0
+VBND.US,D,20231016,000000,41.416,41.45,41.28,41.45,48037,0
+VBND.US,D,20231017,000000,41.0396,41.1264,40.97,41.03,8091,0
+VBND.US,D,20231018,000000,40.9141,40.9599,40.8413,40.915,8271,0
+VBND.US,D,20231019,000000,40.94,40.98,40.76,40.8095,18952,0
+VBND.US,D,20231020,000000,40.802,40.89,40.8,40.88,3918,0
+VBND.US,D,20231023,000000,40.86,41.0893,40.86,40.97,51557,0
+VBND.US,D,20231024,000000,41.025,41.0808,40.96,41.04,42770,0
+VBND.US,D,20231025,000000,40.98,40.99,40.8301,40.85,14709,0
+VBND.US,D,20231026,000000,40.97,41.09,40.92,41.06,16595,0
+VBND.US,D,20231027,000000,41.0315,41.06,40.95,41.04,8533,0
+VBND.US,D,20231030,000000,40.99,41.0499,40.92,41,13517,0
+VBND.US,D,20231031,000000,41.12,41.12,41.02,41.02,8834,0
+VBND.US,D,20231101,000000,41.13,41.36,41.13,41.3242,14361,0
+VBND.US,D,20231102,000000,41.59,42.05,41.59,41.68,9874,0
+VBND.US,D,20231103,000000,41.98,42.06,41.87,41.87,8654,0
+VBND.US,D,20231106,000000,41.95,41.95,41.635,41.72,18919,0
+VBND.US,D,20231107,000000,41.95,42.115,41.8001,41.96,10567,0
+VBND.US,D,20231108,000000,42.0976,42.0976,41.965,42.0751,11114,0
+VBND.US,D,20231109,000000,41.8762,42.06,41.77,41.825,13973,0
+VBND.US,D,20231110,000000,41.8486,41.8486,41.7,41.775,31151,0
+VBND.US,D,20231113,000000,41.75,42,41.75,41.88,18716,0
+VBND.US,D,20231114,000000,42.1044,42.2287,42.09,42.195,13392,0
+VBND.US,D,20231115,000000,41.96,42.015,41.9001,41.9948,17398,0
+VBND.US,D,20231116,000000,42.3,42.35,42.21,42.2449,11943,0
+VBND.US,D,20231117,000000,42.43,42.465,42.17,42.26,56510,0
+VBND.US,D,20231120,000000,42.2387,42.37,42.17,42.31,20135,0
+VBND.US,D,20231121,000000,42.51,42.58,42.17,42.4125,55884,0
+VBND.US,D,20231122,000000,42.34,42.3968,42.3005,42.385,30126,0
+VBND.US,D,20231124,000000,42.23,42.23,42.23,42.23,4,0
+VBND.US,D,20231127,000000,42.3632,42.58,42.3632,42.49,39289,0
+VBND.US,D,20231128,000000,42.598,42.61,42.4801,42.6012,10369,0
+VBND.US,D,20231129,000000,42.7536,42.95,42.75,42.89,26803,0
+VBND.US,D,20231130,000000,42.47,42.83,42.47,42.701,140202,0
+VBND.US,D,20231201,000000,42.68,43.0462,42.67,43.015,18708,0
+VBND.US,D,20231204,000000,42.75,43.1342,42.75,43.1,17846,0
+VBND.US,D,20231205,000000,43.16,43.2899,43.13,43.25,9552,0
+VBND.US,D,20231206,000000,43.385,43.5199,43.22,43.45,25445,0
+VBND.US,D,20231207,000000,44.445,44.445,43.3,43.3707,27115,0
+VBND.US,D,20231208,000000,43.19,43.28,43.16,43.235,7591,0
+VBND.US,D,20231211,000000,43.17,43.19,43.08,43.1509,39489,0
+VBND.US,D,20231212,000000,43.225,43.2833,43.225,43.26,4274,0
+VBND.US,D,20231213,000000,43.24,43.84,43.23,43.81,27151,0
+VBND.US,D,20231214,000000,43.95,44.26,43.86,44.2372,11007,0
+VBND.US,D,20231215,000000,43.9,44.06,43.9,44.051,11076,0
+VBND.US,D,20231218,000000,43.94,43.94,43.78,43.9,45522,0
+VBND.US,D,20231219,000000,43.84,44.315,43.84,44.0608,23909,0
+VBND.US,D,20231220,000000,43.97,44.2,43.865,44.195,19336,0
+VBND.US,D,20231221,000000,44.12,44.18,44.07,44.135,14333,0
+VBND.US,D,20231222,000000,44.11,44.165,44.05,44.13,9249,0
+VBND.US,D,20231226,000000,43.905,44.25,43.905,44.21,16506,0
+VBND.US,D,20231227,000000,44.36,44.54,44.322,44.495,7416,0
+VBND.US,D,20231228,000000,44.38,44.5,44.0205,44.405,13714,0
+VBND.US,D,20231229,000000,44.3796,44.3796,44.3,44.3,6601,0
+VBND.US,D,20240102,000000,44.1001,44.25,43.9,44.06,277563,0
+VBND.US,D,20240103,000000,43.87,44.269,43.85,44.225,21362,0
+VBND.US,D,20240104,000000,43.9604,44.15,43.9604,44.08,39845,0
+VBND.US,D,20240105,000000,43.79,43.94,43.771,43.825,20221,0
+VBND.US,D,20240108,000000,43.945,44.0499,43.945,44.0159,10508,0
+VBND.US,D,20240109,000000,43.9608,44.0509,43.9453,44.03,15530,0
+VBND.US,D,20240110,000000,43.99,44.14,43.96,43.9996,27083,0
+VBND.US,D,20240111,000000,44.005,44.26,43.92,44.165,75208,0
+VBND.US,D,20240112,000000,44.26,44.34,44.0959,44.2328,10185,0
+VBND.US,D,20240116,000000,44.09,44.27,43.98,44.05,66361,0
+VBND.US,D,20240117,000000,43.7982,43.91,43.75,43.91,24771,0
+VBND.US,D,20240118,000000,43.74,43.7999,43.7242,43.7879,6806,0
+VBND.US,D,20240119,000000,43.64,44.1899,43.6201,43.8754,31341,0
+VBND.US,D,20240122,000000,43.9294,43.99,43.89,43.975,32398,0
+VBND.US,D,20240123,000000,43.74,43.76,43.56,43.61,21909,0
+VBND.US,D,20240124,000000,43.66,43.66,43.405,43.56,20277,0
+VBND.US,D,20240125,000000,43.73,43.8085,43.63,43.7564,25503,0
+VBND.US,D,20240126,000000,43.46,43.69,43.46,43.58,33648,0
+VBND.US,D,20240129,000000,43.7599,43.88,43.7463,43.8614,13509,0
+VBND.US,D,20240130,000000,43.86,43.8743,43.7764,43.8743,15481,0
+VBND.US,D,20240131,000000,43.95,44.42,43.95,44.0395,12689,0
+VBND.US,D,20240201,000000,44.12,44.7,44.12,44.37,15395,0
+VBND.US,D,20240202,000000,43.962,44.07,43.91,44.0201,16879,0
+VBND.US,D,20240205,000000,43.681,43.7099,43.5701,43.6669,13433,0
+VBND.US,D,20240206,000000,43.76,44.0895,43.74,43.845,17804,0
+VBND.US,D,20240207,000000,43.88,43.93,43.75,43.7849,14113,0
+VBND.US,D,20240208,000000,43.55,43.69,43.55,43.645,21565,0
+VBND.US,D,20240209,000000,43.52,43.71,43.27,43.6185,17490,0
+VBND.US,D,20240212,000000,43.59,43.6777,43.52,43.63,15908,0
+VBND.US,D,20240213,000000,43.1,43.1979,43.06,43.1139,9224,0
+VBND.US,D,20240214,000000,43.04,43.3,42.935,43.2452,17592,0
+VBND.US,D,20240215,000000,43.34,43.53,43.34,43.43,26848,0
+VBND.US,D,20240216,000000,43.2995,43.35,43.25,43.3042,20605,0
+VBND.US,D,20240220,000000,43.29,43.468,43.2601,43.3947,24439,0
+VBND.US,D,20240221,000000,43.35,43.39,43.23,43.2789,13629,0
+VBND.US,D,20240222,000000,43.3,43.31,43.2113,43.2644,16392,0
+VBND.US,D,20240223,000000,43.4,43.56,43.38,43.56,43360,0
+VBND.US,D,20240226,000000,43.32,43.4,43.2766,43.4,5422,0
+VBND.US,D,20240227,000000,43.11,43.47,43.11,43.365,8669,0
+VBND.US,D,20240228,000000,43.3415,43.5153,43.3013,43.43,21084,0
+VBND.US,D,20240229,000000,43.4838,43.61,43.4776,43.55,20380,0
+VBND.US,D,20240301,000000,43.58,43.74,43.58,43.7,8161,0
+VBND.US,D,20240304,000000,43.48,43.64,43.48,43.5902,14841,0
+VBND.US,D,20240305,000000,43.69,43.94,43.605,43.875,18296,0
+VBND.US,D,20240306,000000,43.79,44.05,43.79,43.9535,27622,0
+VBND.US,D,20240307,000000,44.01,44.05,43.915,44.0096,7406,0
+VBND.US,D,20240308,000000,43.98,44.17,43.98,44.02,13614,0
+VBND.US,D,20240311,000000,44.05,44.05,43.95,43.985,12207,0
+VBND.US,D,20240312,000000,43.76,43.79,43.68,43.71,14015,0
+VBND.US,D,20240313,000000,43.6797,43.72,43.6,43.6775,15561,0
+VBND.US,D,20240314,000000,43.76,43.76,43.36,43.36,23532,0
+VBND.US,D,20240315,000000,43.3176,43.639,43.3176,43.42,48497,0
+VBND.US,D,20240318,000000,43.41,43.445,43.281,43.37,11363,0
+VBND.US,D,20240319,000000,43.39,43.52,43.39,43.44,14419,0
+VBND.US,D,20240320,000000,43.55,43.55,43.36,43.49,11389,0
+VBND.US,D,20240321,000000,43.56,43.59,43.5,43.565,4943,0
+VBND.US,D,20240322,000000,43.6983,43.81,43.6653,43.78,10808,0
+VBND.US,D,20240325,000000,43.66,43.66,43.52,43.58,3832,0
+VBND.US,D,20240326,000000,43.5487,43.67,43.5487,43.65,5868,0
+VBND.US,D,20240327,000000,44.12,44.12,43.69,43.799,5740,0
+VBND.US,D,20240328,000000,43.75,43.86,43.73,43.79,8086,0
+VBND.US,D,20240401,000000,43.46,43.705,43.41,43.46,155284,0
+VBND.US,D,20240402,000000,43.345,43.46,43.33,43.435,13099,0
+VBND.US,D,20240403,000000,43.36,43.445,43.24,43.445,20183,0
+VBND.US,D,20240404,000000,43.47,43.59,43.47,43.59,12572,0
+VBND.US,D,20240405,000000,43.4,43.43,43.34,43.35,8067,0
+VBND.US,D,20240408,000000,43.19,43.43,43.19,43.36,26457,0
+VBND.US,D,20240409,000000,43.4783,43.57,43.471,43.5273,22444,0
+VBND.US,D,20240410,000000,43.23,43.23,43.0401,43.07,19680,0
+VBND.US,D,20240411,000000,43.075,43.15,42.96,43,16681,0
+VBND.US,D,20240412,000000,43.18,43.2,43.06,43.06,9005,0
+VBND.US,D,20240415,000000,42.73,42.84,42.73,42.82,16509,0
+VBND.US,D,20240416,000000,42.48,42.55,42.4,42.4594,8979,0
+VBND.US,D,20240417,000000,42.6,42.92,42.5525,42.75,111118,0
+VBND.US,D,20240418,000000,42.64,42.96,42.6001,42.61,55251,0
+VBND.US,D,20240419,000000,42.6499,42.65,42.57,42.5913,17327,0
+VBND.US,D,20240422,000000,42.618,42.7,42.55,42.6318,10019,0
+VBND.US,D,20240423,000000,42.6918,42.7332,42.63,42.6674,3945,0
+VBND.US,D,20240424,000000,42.5899,42.68,42.5202,42.6347,57415,0
+VBND.US,D,20240425,000000,42.5,42.57,42.37,42.4355,7589,0
+VBND.US,D,20240426,000000,42.6,42.66,42.5301,42.61,8363,0
+VBND.US,D,20240429,000000,42.69,42.8,42.69,42.7609,8647,0
+VBND.US,D,20240430,000000,42.67,42.79,42.58,42.58,12489,0
+VBND.US,D,20240501,000000,42.59,42.88,42.58,42.7649,31200,0
+VBND.US,D,20240502,000000,42.8372,42.86,42.78,42.86,2968,0
+VBND.US,D,20240503,000000,42.935,43.05,42.935,43.05,5582,0
+VBND.US,D,20240506,000000,43.11,43.15,43.065,43.14,19936,0
+VBND.US,D,20240507,000000,43.175,43.32,43.175,43.215,9238,0
+VBND.US,D,20240508,000000,43.1156,43.16,43.085,43.11,6496,0
+VBND.US,D,20240509,000000,43.08,43.3493,43.08,43.22,6385,0
+VBND.US,D,20240510,000000,43.02,43.25,43.02,43.12,62787,0
+VBND.US,D,20240513,000000,43.1514,43.27,43.1372,43.175,12196,0
+VBND.US,D,20240514,000000,43.26,43.26,43.02,43.08,10432,0
+VBND.US,D,20240515,000000,43.25,43.38,43.2401,43.38,17367,0
+VBND.US,D,20240516,000000,43.85,43.85,43.29,43.37,31439,0
+VBND.US,D,20240517,000000,43.1887,43.19,43.1492,43.185,2063,0
+VBND.US,D,20240520,000000,43.07,43.22,43.07,43.1505,4235,0
+VBND.US,D,20240521,000000,43.24,43.31,43.19,43.2363,13378,0
+VBND.US,D,20240522,000000,43.1209,43.2555,43.1209,43.225,14137,0
+VBND.US,D,20240523,000000,43.29,43.29,43.08,43.165,13961,0
+VBND.US,D,20240524,000000,43.05,43.26,43.05,43.215,17818,0
+VBND.US,D,20240528,000000,42.965,42.965,42.8613,42.95,26201,0
+VBND.US,D,20240529,000000,42.85,42.9,42.74,42.87,11374,0
+VBND.US,D,20240530,000000,42.93,43.01,42.8427,42.958,18097,0
+VBND.US,D,20240531,000000,43.11,43.19,43.08,43.19,15531,0
+VBND.US,D,20240603,000000,43.12,43.45,43.12,43.4,20640,0
+VBND.US,D,20240604,000000,43.38,43.85,43.38,43.5955,48549,0
+VBND.US,D,20240605,000000,43.5199,43.5688,43.49,43.543,16271,0
+VBND.US,D,20240606,000000,43.57,43.62,43.52,43.57,22545,0
+VBND.US,D,20240607,000000,43.28,43.37,43.27,43.305,13146,0
+VBND.US,D,20240610,000000,43.145,43.22,43.1001,43.22,15866,0
+VBND.US,D,20240611,000000,43.0283,43.2134,43.0283,43.175,20231,0
+VBND.US,D,20240612,000000,43.51,43.72,43.32,43.3335,86105,0
+VBND.US,D,20240613,000000,43.59,43.71,43.54,43.55,19606,0
+VBND.US,D,20240614,000000,43.36,43.68,43.36,43.63,6602,0
+VBND.US,D,20240617,000000,43.47,43.57,43.43,43.53,15638,0
+VBND.US,D,20240618,000000,43.5113,43.66,43.5113,43.655,9668,0
+VBND.US,D,20240620,000000,43.37,43.64,43.37,43.615,15694,0
+VBND.US,D,20240621,000000,43.61,43.61,43.525,43.545,5267,0
+VBND.US,D,20240624,000000,43.55,43.66,43.55,43.59,4418,0
+VBND.US,D,20240625,000000,43.59,43.67,43.44,43.59,22303,0
+VBND.US,D,20240626,000000,43.365,43.5,43.358,43.44,11491,0
+VBND.US,D,20240627,000000,43.48,43.5311,43.46,43.5,4078,0
+VBND.US,D,20240628,000000,43.35,43.42,43.24,43.24,6443,0
+VBND.US,D,20240701,000000,43.0536,43.17,43.005,43.17,114072,0
+VBND.US,D,20240702,000000,43.1068,43.37,43.0406,43.24,33973,0
+VBND.US,D,20240703,000000,43.3544,43.515,43.3544,43.47,8123,0
+VBND.US,D,20240705,000000,43.51,43.65,43.51,43.625,11084,0
+VBND.US,D,20240708,000000,43.5241,43.7,43.5241,43.7,14487,0
+VBND.US,D,20240709,000000,43.455,43.54,43.4293,43.52,16917,0
+VBND.US,D,20240710,000000,43.42,43.96,43.42,43.599,45954,0
+VBND.US,D,20240711,000000,43.768,43.91,43.71,43.8,50501,0
+VBND.US,D,20240712,000000,43.79,43.99,43.79,43.98,46018,0
+VBND.US,D,20240715,000000,43.74,43.8524,43.6682,43.77,107674,0
+VBND.US,D,20240716,000000,43.59,43.7,43.55,43.69,60878,0
+VBND.US,D,20240717,000000,44.01,44.01,43.58,43.705,27663,0
+VBND.US,D,20240718,000000,43.71,43.79,43.54,43.54,41811,0
+VBND.US,D,20240719,000000,43.49,43.66,43.49,43.55,20098,0
+VBND.US,D,20240722,000000,43.4649,43.56,43.42,43.49,8018,0
+VBND.US,D,20240723,000000,43.552,43.66,43.49,43.49,19229,0
+VBND.US,D,20240724,000000,43.45,43.61,43.44,43.4653,35063,0
+VBND.US,D,20240725,000000,43.43,43.61,43.43,43.4993,12456,0
+VBND.US,D,20240726,000000,43.78,43.78,43.54,43.6,27172,0
+VBND.US,D,20240729,000000,43.6101,43.83,43.59,43.69,14123,0
+VBND.US,D,20240730,000000,43.36,43.68,43.36,43.67,82616,0
+VBND.US,D,20240731,000000,43.86,43.93,43.73,43.9092,14421,0
+VBND.US,D,20240801,000000,44.33,44.33,44.06,44.11,10333,0
+VBND.US,D,20240802,000000,44.42,44.583,44.42,44.583,13224,0
+VBND.US,D,20240805,000000,44.555,44.6289,44.1,44.1,5509,0
+VBND.US,D,20240806,000000,44.3497,44.3497,44.23,44.2418,36822,0
+VBND.US,D,20240807,000000,44.19,44.59,43.98,44.065,22795,0
+VBND.US,D,20240808,000000,44.03,44.38,43.7,44.07,26053,0
+VBND.US,D,20240809,000000,44.41,44.86,44.17,44.295,35522,0
+VBND.US,D,20240812,000000,44.73,45.3625,44.17,44.3308,23163,0
+VBND.US,D,20240813,000000,44.308,44.605,44.26,44.278,13417,0
+VBND.US,D,20240814,000000,44.08,44.65,44.08,44.42,26387,0
+VBND.US,D,20240815,000000,44.1,44.48,44.1,44.265,17370,0
+VBND.US,D,20240816,000000,44.44,44.57,44.1317,44.27,22445,0
+VBND.US,D,20240819,000000,43.93,44.4999,43.93,44.32,27009,0
+VBND.US,D,20240820,000000,44.445,44.68,44.445,44.58,31007,0
+VBND.US,D,20240821,000000,44.34,44.77,44.34,44.595,13188,0
+VBND.US,D,20240822,000000,44.35,44.47,44.34,44.43,5627,0
+VBND.US,D,20240823,000000,44.51,44.63,44.51,44.585,13663,0
+VBND.US,D,20240826,000000,44.78,44.78,44.6321,44.6321,14771,0
+VBND.US,D,20240827,000000,44.485,44.6564,44.485,44.5935,16558,0
+VBND.US,D,20240828,000000,44.58,44.62,44.46,44.5757,16386,0
+VBND.US,D,20240829,000000,44.8,44.8,44.47,44.4835,28566,0
+VBND.US,D,20240830,000000,44.48,44.52,44.37,44.37,9314,0
+VBND.US,D,20240903,000000,44.54,44.7,44.4701,44.54,10495,0
+VBND.US,D,20240904,000000,44.63,44.77,44.62,44.705,6531,0
+VBND.US,D,20240905,000000,44.73,44.97,44.66,44.83,13774,0
+VBND.US,D,20240906,000000,44.77,44.97,44.77,44.89,7178,0
+VBND.US,D,20240909,000000,45.025,45.1,44.96,45.005,8816,0
+VBND.US,D,20240910,000000,45.0987,45.19,45.09,45.09,11612,0
+VBND.US,D,20240911,000000,45.165,45.18,45.0232,45.075,10475,0
+VBND.US,D,20240912,000000,44.985,45.05,44.9501,45.0336,27620,0
+VBND.US,D,20240913,000000,44.9,45.39,44.9,45.1771,7468,0
+VBND.US,D,20240916,000000,46.87,46.87,45.14,45.3135,6350,0
+VBND.US,D,20240917,000000,45.07,45.0811,45.03,45.0678,7637,0
+VBND.US,D,20240918,000000,45.04,45.2699,44.9601,44.9976,19359,0
+VBND.US,D,20240919,000000,44.91,45.03,44.84,45.03,9717,0
+VBND.US,D,20240920,000000,44.8301,45.06,44.8301,45.0072,5352,0
+VBND.US,D,20240923,000000,45.09,45.09,44.93,44.9701,3222,0
+VBND.US,D,20240924,000000,44.9209,45.04,44.9209,44.99,5722,0
+VBND.US,D,20240925,000000,44.9399,44.9399,44.74,44.8,11861,0
+VBND.US,D,20240926,000000,44.57,44.86,44.57,44.805,3213,0
+VBND.US,D,20240927,000000,44.85,44.9791,44.85,44.88,10507,0
+VBND.US,D,20240930,000000,44.8728,44.96,44.8,44.8736,14522,0
+VBND.US,D,20241001,000000,45.02,45.2,44.94,45.0347,80902,0
+VBND.US,D,20241002,000000,44.82,44.9299,44.7767,44.877,14712,0
+VBND.US,D,20241003,000000,44.7859,44.88,44.73,44.73,30028,0
+VBND.US,D,20241004,000000,44.5313,44.57,44.3901,44.4511,8946,0
+VBND.US,D,20241007,000000,44.47,44.47,44.333,44.44,10293,0
+VBND.US,D,20241008,000000,44.24,44.44,44.24,44.4351,18524,0
+VBND.US,D,20241009,000000,44.26,44.39,44.26,44.36,19432,0
+VBND.US,D,20241010,000000,44.2409,44.3025,44.1788,44.265,6237,0
+VBND.US,D,20241011,000000,44.304,44.3338,44.2543,44.28,14201,0
+VBND.US,D,20241014,000000,44.2531,44.38,44.2001,44.29,3647,0
+VBND.US,D,20241015,000000,44.23,44.4589,44.23,44.385,12529,0
+VBND.US,D,20241016,000000,43.92,44.349,43.92,44.328,5822,0
+VBND.US,D,20241017,000000,44.19,44.39,44.1,44.125,54351,0
+VBND.US,D,20241018,000000,44.22,44.22,44.08,44.13,14052,0
+VBND.US,D,20241021,000000,44.02,44.02,43.8201,43.8307,18797,0
+VBND.US,D,20241022,000000,43.8614,43.87,43.7819,43.8215,11058,0
+VBND.US,D,20241023,000000,43.75,43.83,43.69,43.725,22832,0
+VBND.US,D,20241024,000000,43.86,43.95,43.8,43.845,6337,0
+VBND.US,D,20241025,000000,43.47,43.92,43.47,43.7347,8299,0
+VBND.US,D,20241028,000000,43.73,43.78,43.62,43.695,16111,0
+VBND.US,D,20241029,000000,42.83,43.6923,42.83,43.67,9529,0
+VBND.US,D,20241030,000000,43.78,43.78,43.63,43.633,4590,0
+VBND.US,D,20241031,000000,43.652,43.85,43.652,43.7119,16465,0
+VBND.US,D,20241101,000000,43.38,43.66,43.38,43.44,11965,0
+VBND.US,D,20241104,000000,43.7473,43.78,43.55,43.66,29797,0
+VBND.US,D,20241105,000000,43.5301,43.85,43.5301,43.8184,6286,0
+VBND.US,D,20241106,000000,43.3842,43.55,43.3842,43.475,13872,0
+VBND.US,D,20241107,000000,43.67,43.95,43.67,43.8548,19675,0
+VBND.US,D,20241108,000000,43.8612,43.9199,43.82,43.8956,17569,0
+VBND.US,D,20241111,000000,43.78,43.9,43.68,43.85,56549,0
+VBND.US,D,20241112,000000,43.5022,43.7,43.5022,43.5252,7080,0
+VBND.US,D,20241113,000000,43.3292,43.3387,43.105,43.3042,10237,0
+VBND.US,D,20241114,000000,43.58,43.7,43.38,43.38,16579,0
+VBND.US,D,20241115,000000,43.1604,43.49,42.7,43.4009,23770,0
+VBND.US,D,20241118,000000,43.3343,43.52,43.3343,43.4151,16930,0
+VBND.US,D,20241119,000000,43.52,43.7,43.51,43.515,18596,0
+VBND.US,D,20241120,000000,43.4581,43.63,43.39,43.43,16153,0
+VBND.US,D,20241121,000000,43.427,43.46,43.3504,43.41,25458,0
+VBND.US,D,20241122,000000,43.45,43.59,43.3,43.42,151373,0
+VBND.US,D,20241125,000000,43.6,43.8299,43.17,43.78,15681,0
+VBND.US,D,20241126,000000,43.67,43.7199,43.64,43.6787,7923,0
+VBND.US,D,20241127,000000,43.84,43.8996,43.755,43.7604,15312,0
+VBND.US,D,20241129,000000,43.9504,44.0125,43.93,43.9833,3721,0
+VBND.US,D,20241202,000000,43.91,44.18,43.91,44.07,9422,0
+VBND.US,D,20241203,000000,43.9837,44.0496,43.78,43.9097,11862,0
+VBND.US,D,20241204,000000,43.7953,44.1442,43.7953,44.0672,10731,0
+VBND.US,D,20241205,000000,44.0249,44.16,44.02,44.16,15113,0
+VBND.US,D,20241206,000000,44.2733,44.2733,44.14,44.1881,6927,0
+VBND.US,D,20241209,000000,44.15,44.15,44.0415,44.09,11368,0
+VBND.US,D,20241210,000000,44.0087,44.11,43.9,44.0169,26392,0
+VBND.US,D,20241211,000000,44.03,44.15,43.37,43.975,22875,0
+VBND.US,D,20241212,000000,43.8182,43.8591,43.76,43.795,12155,0
+VBND.US,D,20241213,000000,43.69,43.69,43.5702,43.605,12639,0
+VBND.US,D,20241216,000000,43.61,43.61,43.52,43.56,20322,0
+VBND.US,D,20241217,000000,43.54,43.62,43.43,43.4608,13615,0
+VBND.US,D,20241218,000000,43.5,43.59,43.0648,43.171,40220,0
+VBND.US,D,20241219,000000,43.21,43.23,42.25,42.77,80446,0
+VBND.US,D,20241220,000000,43.16,43.38,43.01,43.01,23322,0
+VBND.US,D,20241223,000000,43.0399,43.0399,42.9054,42.92,11852,0
+VBND.US,D,20241224,000000,42.85,42.9553,42.82,42.9553,3029,0
+VBND.US,D,20241226,000000,43.01,43.11,42.98,43.045,31484,0
+VBND.US,D,20241227,000000,42.94,42.94,42.89,42.905,9260,0
+VBND.US,D,20241230,000000,43.04,43.069,43.0067,43.035,7075,0
+VBND.US,D,20241231,000000,43.13,43.13,42.9287,42.958,6183,0
+VBND.US,D,20250102,000000,43.1475,43.5,42.9,43.16,276891,0
+VBND.US,D,20250103,000000,43.12,43.2508,43.0724,43.125,28396,0
+VBND.US,D,20250106,000000,43.01,44.59,42.961,43.0221,24811,0
+VBND.US,D,20250107,000000,42.99,43.01,42.78,42.8672,87787,0
+VBND.US,D,20250108,000000,42.7716,42.98,42.76,42.8829,25697,0
+VBND.US,D,20250110,000000,42.745,42.7596,42.22,42.69,33437,0
+VBND.US,D,20250113,000000,42.63,42.63,42.4,42.62,10823,0
+VBND.US,D,20250114,000000,42.5785,42.7099,42.54,42.6229,36862,0
+VBND.US,D,20250115,000000,42.9713,42.9977,42.85,42.97,14035,0
+VBND.US,D,20250116,000000,42.99,43.1699,42.99,43.1027,15380,0
+VBND.US,D,20250117,000000,43.1046,43.115,43.0504,43.1064,10664,0
+VBND.US,D,20250121,000000,43.19,43.3209,43.13,43.21,19058,0
+VBND.US,D,20250122,000000,43.06,43.1,42.8782,43.025,54498,0
+VBND.US,D,20250123,000000,42.88,43.065,42.88,42.99,22121,0
+VBND.US,D,20250124,000000,42.9,43.0093,42.89,42.9644,16988,0
+VBND.US,D,20250127,000000,43.1158,43.22,43.08,43.2,27994,0
+VBND.US,D,20250128,000000,43.1196,43.2,42.8,43.14,17701,0
+VBND.US,D,20250129,000000,43.2158,43.2158,43.0534,43.1486,4569,0
+VBND.US,D,20250130,000000,43.24,43.24,43.17,43.18,6224,0
+VBND.US,D,20250131,000000,43.25,43.42,43.165,43.18,39481,0
+VBND.US,D,20250203,000000,43.26,43.51,43.21,43.25,16395,0
+VBND.US,D,20250204,000000,43.198,43.31,43.1701,43.22,9709,0
+VBND.US,D,20250205,000000,43.4926,43.74,43.4926,43.668,16548,0
+VBND.US,D,20250206,000000,43.53,43.67,43.515,43.53,21726,0
+VBND.US,D,20250207,000000,43.37,43.4099,43.22,43.31,60707,0
+VBND.US,D,20250210,000000,43.35,43.48,43.31,43.45,25598,0
+VBND.US,D,20250211,000000,43.245,43.34,43.11,43.2,79001,0
+VBND.US,D,20250212,000000,42.97,43.02,42.9201,42.94,12446,0
+VBND.US,D,20250213,000000,43.2788,43.44,43.2201,43.295,25406,0
+VBND.US,D,20250214,000000,43.49,43.5409,43.26,43.26,27755,0
+VBND.US,D,20250218,000000,43.28,43.36,43.24,43.255,27670,0
+VBND.US,D,20250219,000000,43.11,43.26,43.1,43.185,12323,0
+VBND.US,D,20250220,000000,43.27,43.35,43.19,43.19,51788,0
+VBND.US,D,20250221,000000,43.33,43.49,43.27,43.435,15002,0
+VBND.US,D,20250224,000000,43.47,43.59,43.43,43.45,29888,0
+VBND.US,D,20250225,000000,43.7233,43.8135,43.6646,43.67,19995,0
+VBND.US,D,20250226,000000,43.7,43.888,43.7,43.81,11216,0
+VBND.US,D,20250227,000000,43.77,43.79,43.7284,43.7604,21348,0
+VBND.US,D,20250228,000000,43.89,43.92,43.8324,43.91,16095,0
+VBND.US,D,20250303,000000,43.94,44.03,43.94,44.006,24382,0
+VBND.US,D,20250304,000000,44.09,44.09,43.8501,43.88,5428,0
+VBND.US,D,20250305,000000,43.95,43.95,43.625,43.7,12093,0
+VBND.US,D,20250306,000000,43.74,43.7728,43.7054,43.7248,11589,0
+VBND.US,D,20250307,000000,43.83,43.83,43.575,43.58,7857,0
+VBND.US,D,20250310,000000,43.8562,43.9138,43.775,43.825,37077,0
+VBND.US,D,20250311,000000,43.63,43.91,43.63,43.705,13115,0
+VBND.US,D,20250312,000000,43.72,43.72,43.31,43.6054,8381,0
+VBND.US,D,20250313,000000,43.58,43.75,43.5386,43.7154,12475,0
+VBND.US,D,20250314,000000,43.72,43.8,43.538,43.565,18270,0
+VBND.US,D,20250317,000000,43.6826,43.725,43.5948,43.635,10794,0
+VBND.US,D,20250318,000000,43.556,43.7,43.5193,43.6033,24182,0
+VBND.US,D,20250319,000000,43.64,44.22,43.4828,43.67,17637,0
+VBND.US,D,20250320,000000,43.83,43.8332,43.65,43.695,7533,0
+VBND.US,D,20250321,000000,43.7201,43.7201,43.61,43.65,8758,0
+VBND.US,D,20250324,000000,43.55,43.55,43.4207,43.455,7736,0
+VBND.US,D,20250325,000000,43.45,43.52,43.39,43.469,18704,0
+VBND.US,D,20250326,000000,43.47,43.4989,43.4,43.465,13948,0
+VBND.US,D,20250327,000000,43.36,43.37,43.08,43.3416,9894,0
+VBND.US,D,20250328,000000,43.5995,43.65,43.53,43.61,7657,0
+VBND.US,D,20250331,000000,43.7471,43.7597,43.63,43.73,13717,0
+VBND.US,D,20250401,000000,43.8708,44.1,43.7,43.7917,104892,0
+VBND.US,D,20250402,000000,43.87,43.87,43.695,43.8597,53491,0
+VBND.US,D,20250403,000000,44.8,45,44.015,44.015,19380,0
+VBND.US,D,20250404,000000,44.31,44.4324,43.98,43.9991,16343,0
+VBND.US,D,20250407,000000,43.91,45.62,43.31,43.3245,17078,0
+VBND.US,D,20250408,000000,43.4513,43.4513,42.9033,43.09,24594,0
+VBND.US,D,20250409,000000,42.8989,43.1791,42.47,43.1791,33579,0
+VBND.US,D,20250410,000000,43.21,43.21,42.61,42.85,36263,0
+VBND.US,D,20250411,000000,42.59,42.9099,42.5214,42.828,36981,0
+VBND.US,D,20250414,000000,42.8901,43.0604,42.8901,43.06,11418,0
+VBND.US,D,20250415,000000,43.16,43.195,43.0801,43.16,16007,0
+VBND.US,D,20250416,000000,43.1,43.2,42.995,43.125,19988,0
+VBND.US,D,20250417,000000,43.0842,43.23,42.98,43.11,20714,0
+VBND.US,D,20250421,000000,43,43,42.7,42.778,28075,0
+VBND.US,D,20250422,000000,42.8219,42.988,42.79,42.895,20157,0
+VBND.US,D,20250423,000000,43.06,43.16,42.84,42.945,19879,0
+VBND.US,D,20250424,000000,43.1129,43.2838,43.04,43.165,22363,0
+VBND.US,D,20250425,000000,43.3942,43.4,43.2222,43.31,5846,0
+VBND.US,D,20250428,000000,43.1883,43.5,43.1883,43.42,8462,0
+VBND.US,D,20250429,000000,43.47,43.64,43.47,43.5988,16073,0
+VBND.US,D,20250430,000000,43.535,43.67,43.44,43.5872,11650,0
+VBND.US,D,20250501,000000,43.4272,43.47,43.28,43.38,18241,0
+VBND.US,D,20250502,000000,43.24,43.24,43.07,43.155,20234,0
+VBND.US,D,20250505,000000,43.0501,43.18,43.05,43.14,10771,0
+VBND.US,D,20250506,000000,43.12,43.24,43.061,43.205,13846,0
+VBND.US,D,20250507,000000,43.3068,43.4195,43.2567,43.3276,20749,0
+VBND.US,D,20250508,000000,43.34,43.36,43.1385,43.1591,9739,0
+VBND.US,D,20250509,000000,43.1972,43.21,43.11,43.145,18195,0
+VBND.US,D,20250512,000000,43.02,44.59,42.93,42.93,17384,0
+VBND.US,D,20250513,000000,43,43,42.869,42.95,5904,0
+VBND.US,D,20250514,000000,42.93,42.93,42.8009,42.88,16821,0
+VBND.US,D,20250515,000000,42.94,43.13,42.935,43.13,10082,0
+VBND.US,D,20250516,000000,43.2,43.2,43.06,43.14,15488,0
+VBND.US,D,20250519,000000,42.96,43.093,42.96,43.07,13352,0
+VBND.US,D,20250520,000000,42.91,42.93,42.82,42.92,23280,0
+VBND.US,D,20250521,000000,42.83,42.83,42.55,42.63,18908,0
+VBND.US,D,20250522,000000,42.555,42.76,42.49,42.69,32853,0
+VBND.US,D,20250523,000000,42.7478,42.81,42.71,42.73,5739,0
+VBND.US,D,20250527,000000,42.8601,42.9878,42.8601,42.93,6170,0
+VBND.US,D,20250528,000000,42.8112,42.9,42.71,42.8,19762,0
+VBND.US,D,20250529,000000,43.05,43.1,43,43.01,9929,0
+VBND.US,D,20250530,000000,43.06,43.2,42.96,43.11,34159,0
+VBND.US,D,20250602,000000,43.055,43.055,42.825,42.92,7958,0
+VBND.US,D,20250603,000000,43.13,43.14,42.99,43.05,9142,0
+VBND.US,D,20250604,000000,43.28,43.33,43.17,43.305,10814,0
+VBND.US,D,20250605,000000,43.36,43.36,43.18,43.2443,10537,0
+VBND.US,D,20250606,000000,43.13,43.13,42.94,43.03,17161,0
+VBND.US,D,20250609,000000,43.07,43.12,42.995,43.03,5353,0
+VBND.US,D,20250610,000000,43.15,43.15,43.0366,43.06,8117,0
+VBND.US,D,20250611,000000,43.07,43.4,43.07,43.34,9549,0
+VBND.US,D,20250612,000000,43.41,43.6,43.41,43.475,4836,0
+VBND.US,D,20250613,000000,43.4025,43.4025,43.23,43.23,5662,0
+VBND.US,D,20250616,000000,43.3444,43.3492,43.17,43.215,17005,0
+VBND.US,D,20250617,000000,43.2,45.16,43.1738,43.19,8174,0
+VBND.US,D,20250618,000000,43.475,43.66,43.25,43.274,15192,0
+VBND.US,D,20250620,000000,43.1501,43.3,43.1,43.2,14189,0
+VBND.US,D,20250623,000000,43.4015,43.4818,43.34,43.34,5145,0
+VBND.US,D,20250624,000000,43.4,43.5493,43.39,43.529,17198,0
+VBND.US,D,20250625,000000,43.4286,43.5266,43.4,43.43,25221,0
+VBND.US,D,20250626,000000,43.5711,43.73,43.48,43.61,19990,0
+VBND.US,D,20250627,000000,43.54,43.6549,43.43,43.43,6509,0
+VBND.US,D,20250630,000000,43.57,43.6699,43.54,43.61,9493,0
+VBND.US,D,20250701,000000,43.69,44.15,43.5518,43.86,336378,0
+VBND.US,D,20250702,000000,43.61,43.68,43.46,43.674,23733,0
+VBND.US,D,20250703,000000,43.5222,43.73,43.5222,43.7,18471,0
+VBND.US,D,20250707,000000,45.155,45.275,43.33,43.53,78583,0
+VBND.US,D,20250708,000000,43.35,43.52,43.2,43.36,34234,0
+VBND.US,D,20250709,000000,43.38,43.635,43.37,43.55,29710,0
+VBND.US,D,20250710,000000,43.44,43.65,43.44,43.63,15645,0
+VBND.US,D,20250711,000000,43.52,43.52,43.33,43.46,10301,0
+VBND.US,D,20250714,000000,43.38,43.45,43.326,43.4,11187,0
+VBND.US,D,20250715,000000,43.45,43.76,43.13,43.29,28011,0
+VBND.US,D,20250716,000000,43.35,43.5,43.23,43.318,13145,0
+VBND.US,D,20250717,000000,43.21,43.31,43.16,43.17,12618,0
+VBND.US,D,20250718,000000,43.4,43.4,43.15,43.3,35074,0
+VBND.US,D,20250721,000000,43.46,43.6,43.12,43.37,39056,0
+VBND.US,D,20250722,000000,43.48,43.58,43.4015,43.458,10837,0
+VBND.US,D,20250723,000000,43.35,43.3799,43.2868,43.32,14603,0
+VBND.US,D,20250724,000000,43.24,43.37,42.9,43.29,21037,0
+VBND.US,D,20250725,000000,43.31,43.4099,43.23,43.325,19826,0
+VBND.US,D,20250728,000000,43.31,43.36,43.2601,43.3001,25706,0
+VBND.US,D,20250729,000000,43.45,43.58,43.2,43.46,33494,0
+VBND.US,D,20250730,000000,43.12,43.52,43.12,43.3267,116162,0
+VBND.US,D,20250731,000000,43.515,43.5899,43.44,43.44,22560,0
+VBND.US,D,20250801,000000,43.6,43.88,43.6,43.785,42564,0
+VBND.US,D,20250804,000000,43.89,43.89,43.7468,43.795,12374,0
+VBND.US,D,20250805,000000,43.75,43.88,43.75,43.805,2710,0
+VBND.US,D,20250806,000000,43.69,43.7786,43.6801,43.765,12869,0
+VBND.US,D,20250807,000000,43.72,43.81,43.6601,43.7436,16140,0
+VBND.US,D,20250808,000000,43.64,43.78,43.58,43.63,50068,0
+VBND.US,D,20250811,000000,43.79,43.84,43.7,43.725,10562,0
+VBND.US,D,20250812,000000,43.7,43.8,43.6601,43.8,31096,0
+VBND.US,D,20250813,000000,43.88,44.0345,43.82,43.95,33087,0
+VBND.US,D,20250814,000000,43.86,43.93,43.7132,43.755,29522,0
+VBND.US,D,20250815,000000,43.84,43.9,43.64,43.72,10955,0
+VBND.US,D,20250818,000000,43.72,43.7399,43.6409,43.69,8358,0
+VBND.US,D,20250819,000000,43.59,43.64,43.541,43.62,6624,0
+VBND.US,D,20250820,000000,43.68,43.83,43.64,43.6748,37595,0
+VBND.US,D,20250821,000000,43.55,43.6299,43.46,43.57,29085,0
+VBND.US,D,20250822,000000,43.6,43.81,43.6,43.7387,6746,0
+VBND.US,D,20250825,000000,43.75,43.85,43.6957,43.742,15713,0
+VBND.US,D,20250826,000000,43.6686,43.76,43.39,43.725,7566,0
+VBND.US,D,20250827,000000,43.69,43.91,43.43,43.75,20421,0
+VBND.US,D,20250828,000000,43.82,43.889,43.43,43.8507,10806,0
+VBND.US,D,20250829,000000,43.8027,43.865,43.7201,43.8393,21568,0
+VBND.US,D,20250902,000000,43.67,43.83,43.6501,43.735,13176,0
+VBND.US,D,20250903,000000,43.76,44.01,43.734,43.86,17571,0
+VBND.US,D,20250904,000000,43.95,44.001,43.86,43.975,15852,0
+VBND.US,D,20250905,000000,44.24,44.33,44.17,44.275,7268,0
+VBND.US,D,20250908,000000,44.4,44.5,44.07,44.44,11121,0
+VBND.US,D,20250909,000000,44.45,44.45,44.24,44.3435,14130,0
+VBND.US,D,20250910,000000,44.42,44.55,44.34,44.445,12664,0
+VBND.US,D,20250911,000000,44.49,44.83,44.4251,44.462,5328,0
+VBND.US,D,20250912,000000,44.45,44.68,44.3665,44.42,15869,0
+VBND.US,D,20250915,000000,44.4495,44.5702,44.4495,44.54,16540,0
+VBND.US,D,20250916,000000,44.56,44.6617,44.31,44.57,21771,0
+VBND.US,D,20250917,000000,44.52,44.71,44.3185,44.38,16827,0
+VBND.US,D,20250918,000000,44.27,44.44,44.22,44.42,20919,0
+VBND.US,D,20250919,000000,44.1803,44.26,44.15,44.26,17753,0
+VBND.US,D,20250922,000000,44.1529,44.19,44.1105,44.17,6897,0
+VBND.US,D,20250923,000000,44.1827,44.37,44.124,44.21,34983,0
+VBND.US,D,20250924,000000,44.25,44.31,44.1443,44.235,11715,0
+VBND.US,D,20250925,000000,44.0485,44.17,44.0323,44.11,15681,0
+VBND.US,D,20250926,000000,44.6272,44.6272,44.0117,44.065,7179,0
+VBND.US,D,20250929,000000,44.19,44.3,44.19,44.295,4480,0
+VBND.US,D,20250930,000000,44.3,44.3,44.17,44.26,6754,0
+VBND.US,D,20251001,000000,44.37,44.52,44.16,44.4257,171632,0
+VBND.US,D,20251002,000000,44.265,44.47,44.265,44.435,29579,0
+VBND.US,D,20251003,000000,44.55,44.55,44.24,44.4,28833,0
+VBND.US,D,20251006,000000,44.35,44.35,44.17,44.27,10389,0
+VBND.US,D,20251007,000000,44.2625,44.51,44.2625,44.4144,10705,0
+VBND.US,D,20251008,000000,44.2387,44.4,44.2387,44.32,13476,0
+VBND.US,D,20251009,000000,44.26,44.2791,44.2015,44.2393,13919,0
+VBND.US,D,20251010,000000,44.43,44.77,44.09,44.46,25508,0
+VBND.US,D,20251013,000000,44.18,45.238,44.03,44.4946,32816,0
+VBND.US,D,20251014,000000,44.3278,44.49,44.2701,44.445,11153,0
+VBND.US,D,20251015,000000,44.56,44.79,44.22,44.5194,12678,0
+VBND.US,D,20251016,000000,44.5,44.9,44.45,44.64,16849,0
+VBND.US,D,20251017,000000,44.6,44.9975,44.48,44.53,20703,0
+VBND.US,D,20251020,000000,44.6,44.95,44.32,44.8045,7031,0
+VBND.US,D,20251021,000000,44.6,45.25,44.4683,44.7,51380,0
+VBND.US,D,20251022,000000,44.49,44.855,44.49,44.57,30473,0
+VBND.US,D,20251023,000000,44.55,44.9112,44.451,44.5821,16457,0
+VBND.US,D,20251024,000000,44.61,44.88,44.41,44.88,15222,0
+VBND.US,D,20251027,000000,44.48,44.805,44.48,44.575,14897,0
+VBND.US,D,20251028,000000,44.5052,44.5999,44.37,44.555,10309,0
+VBND.US,D,20251029,000000,44.49,44.68,44.391,44.45,14790,0
+VBND.US,D,20251030,000000,44.21,44.37,44.19,44.315,9406,0
+VBND.US,D,20251031,000000,44.3399,44.3399,44.19,44.28,11168,0
+VBND.US,D,20251103,000000,44.14,44.2,43.97,44.13,18894,0
+VBND.US,D,20251104,000000,44.2399,44.36,44.16,44.225,9429,0
+VBND.US,D,20251105,000000,44.09,44.2,43.91,44.1,28263,0
+VBND.US,D,20251106,000000,44.1721,44.27,44.08,44.215,29114,0
+VBND.US,D,20251107,000000,44.1252,44.22,44.1252,44.175,16151,0
+VBND.US,D,20251110,000000,44.09,44.2193,44.09,44.18,8168,0
+VBND.US,D,20251111,000000,44.3699,44.825,44.21,44.325,22943,0
+VBND.US,D,20251112,000000,44.18,44.34,44.18,44.2901,25288,0
+VBND.US,D,20251113,000000,44.1407,44.2499,44.1407,44.204,12803,0
+VBND.US,D,20251114,000000,44.124,44.14,44.02,44.0736,18606,0
+VBND.US,D,20251117,000000,44.14,44.16,43.99,44.1038,16262,0
+VBND.US,D,20251118,000000,44.02,44.02,43.89,43.9389,16349,0
+VBND.US,D,20251119,000000,44.03,44.14,43.9406,43.9534,32961,0
+VBND.US,D,20251120,000000,44.06,44.06,43.9,44.0088,15425,0
+VBND.US,D,20251121,000000,44.14,44.14,43.951,44.0827,23945,0
+VBND.US,D,20251124,000000,44.18,44.18,44.078,44.1486,13051,0
+VBND.US,D,20251125,000000,44.21,44.27,44.17,44.26,16446,0
+VBND.US,D,20251126,000000,44.26,44.36,44.15,44.3401,17167,0
+VBND.US,D,20251128,000000,44.38,44.38,44.2631,44.3178,7311,0
+VBND.US,D,20251201,000000,44.16,44.1682,44.04,44.1251,12201,0
+VBND.US,D,20251202,000000,44.16,44.29,44.0801,44.1601,31124,0
+VBND.US,D,20251203,000000,44.164,44.3,44.164,44.2855,23368,0
+VBND.US,D,20251204,000000,44.18,44.29,44.1094,44.2,28622,0
+VBND.US,D,20251205,000000,44.1699,44.1699,44.044,44.095,12038,0
+VBND.US,D,20251208,000000,44.0293,44.07,43.96,44.02,17675,0
+VBND.US,D,20251209,000000,44.03,44.08,44.0006,44.08,15836,0
+VBND.US,D,20251210,000000,44.02,44.13,44.02,44.13,14188,0
+VBND.US,D,20251211,000000,44.23,44.31,44.11,44.11,34276,0
+VBND.US,D,20251212,000000,44.05,44.06,43.92,43.9754,16400,0
+VBND.US,D,20251215,000000,44.075,44.12,43.9701,44.06,17292,0
+VBND.US,D,20251216,000000,44.02,44.23,44.02,44.1052,18655,0
+VBND.US,D,20251217,000000,43.8301,44.05,43.72,43.8794,25955,0
+VBND.US,D,20251218,000000,44,44.04,43.86,44.0135,47988,0
+VBND.US,D,20251219,000000,43.96,43.96,43.88,43.95,7566,0
+VBND.US,D,20251222,000000,43.93,43.98,43.84,43.87,14786,0
+VBND.US,D,20251223,000000,43.84,43.97,43.76,43.96,22138,0
+VBND.US,D,20251224,000000,43.955,44.01,43.94,44.01,10392,0
+VBND.US,D,20251226,000000,44.042,44.042,43.97,44.0356,4527,0
+VBND.US,D,20251229,000000,44.05,44.11,44.01,44.11,24073,0
+VBND.US,D,20251230,000000,44.005,44.096,44.005,44.0659,3322,0
+VBND.US,D,20251231,000000,44.05,44.49,43.95,44.17,54178,0
+VBND.US,D,20260102,000000,44.01,44.02,43.94,43.99,12633,0
+VBND.US,D,20260105,000000,44,44.08,43.96,44.08,16145,0
+VBND.US,D,20260106,000000,44.02,44.05,43.9314,44.01,242625,0
+VBND.US,D,20260107,000000,44.12,44.16,44.0401,44.12,47437,0
+VBND.US,D,20260108,000000,44.02,44.07,43.95,43.95,27168,0
+VBND.US,D,20260109,000000,44.083,44.1499,44.03,44.132,21298,0
+VBND.US,D,20260112,000000,44.07,44.15,44.04,44.1,22903,0
+VBND.US,D,20260113,000000,44.13,44.18,44.08,44.13,25065,0
+VBND.US,D,20260114,000000,44.13,44.24,44.13,44.21,29655,0
+VBND.US,D,20260115,000000,44.18,44.25,44.14,44.21,27954,0
+VBND.US,D,20260116,000000,44.19,44.22,44.06,44.1,28560,0
+VBND.US,D,20260120,000000,43.876,43.97,43.876,43.89,17855,0
+VBND.US,D,20260121,000000,43.86,44,43.78,43.96,29102,0
+VBND.US,D,20260122,000000,43.97,44.03,43.88,44.01,31393,0
+VBND.US,D,20260123,000000,44.02,44.07,43.94,44.06,18296,0
+VBND.US,D,20260126,000000,44.0684,44.16,44.0684,44.16,7858,0
+VBND.US,D,20260127,000000,44.0702,44.1058,43.95,44.0499,6134,0
+VBND.US,D,20260128,000000,44.01,44.09,43.95,44.05,7957,0
+VBND.US,D,20260129,000000,44.04,44.078,43.85,44.05,17337,0
+VBND.US,D,20260130,000000,44.04,44.05,43.975,44.03,31220,0
+VBND.US,D,20260202,000000,43.98,43.99,43.925,43.99,14566,0
+VBND.US,D,20260203,000000,43.95,44,43.8978,43.99,29028,0
+VBND.US,D,20260204,000000,43.95,43.96,43.89,43.93,27183,0
+VBND.US,D,20260205,000000,43.93,44.113,43.91,44.113,12337,0
+VBND.US,D,20260206,000000,44.14,44.15,44.04,44.15,17975,0
+VBND.US,D,20260209,000000,44.081,44.16,44.08,44.16,18690,0
+VBND.US,D,20260210,000000,44.27,44.31,44.25,44.3,18842,0
+VBND.US,D,20260211,000000,44.23,44.24,44.185,44.24,26175,0
+VBND.US,D,20260212,000000,44.3,44.44,44.29,44.44,22147,0
+VBND.US,D,20260213,000000,44.5,44.52,44.43,44.485,12389,0
+VBND.US,D,20260217,000000,44.55,44.57,44.45,44.47,47776,0
+VBND.US,D,20260218,000000,44.3527,44.3999,44.29,44.39,24396,0
diff --git a/daily/us/nyse etfs/2/vceb.us.txt b/daily/us/nyse etfs/2/vceb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4636fb52a546f98d93866d96110e237c169ab0ed
--- /dev/null
+++ b/daily/us/nyse etfs/2/vceb.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCEB.US,D,20200925,000000,71.9304,71.9304,71.7655,71.8469,52701.38877677,0
+VCEB.US,D,20200928,000000,71.9689,72.0218,71.8765,72.0218,32040.222285982,0
+VCEB.US,D,20200929,000000,72.1694,72.188,71.9982,72.0122,57058.069473748,0
+VCEB.US,D,20200930,000000,72.0169,72.0268,71.8372,71.9835,64679.717091936,0
+VCEB.US,D,20201001,000000,71.9108,72.1408,71.842,72.1016,58361.410896643,0
+VCEB.US,D,20201002,000000,72.0642,72.1113,71.896,72.0642,30930.194579207,0
+VCEB.US,D,20201005,000000,71.9108,72.0268,71.8518,71.8716,81756.440309614,0
+VCEB.US,D,20201006,000000,71.9982,72.1311,71.8283,71.8912,31930.338699978,0
+VCEB.US,D,20201007,000000,71.8518,72.0169,71.7899,71.8037,41493.263004253,0
+VCEB.US,D,20201008,000000,71.8912,72.0553,71.8912,71.9453,24393.138652517,0
+VCEB.US,D,20201009,000000,71.901,72.0455,71.901,72.0386,37294.285602002,0
+VCEB.US,D,20201012,000000,72.188,72.3915,72.1781,72.3717,30024.672435277,0
+VCEB.US,D,20201013,000000,72.4398,72.5064,72.2903,72.3717,26749.531107959,0
+VCEB.US,D,20201014,000000,72.4298,72.4298,72.3373,72.3747,18041.256917056,0
+VCEB.US,D,20201015,000000,72.4014,72.4248,72.3472,72.363,25283.399187279,0
+VCEB.US,D,20201016,000000,72.3717,72.4398,72.2351,72.2351,50128.281471151,0
+VCEB.US,D,20201019,000000,72.1694,72.188,72.0366,72.0739,26811.594985241,0
+VCEB.US,D,20201020,000000,72.0642,72.0642,71.9885,71.9885,14111.901276764,0
+VCEB.US,D,20201021,000000,71.9492,72.0082,71.9099,71.9099,12672.222811975,0
+VCEB.US,D,20201022,000000,71.8813,71.8813,71.7271,71.7271,17177.449838182,0
+VCEB.US,D,20201023,000000,71.8333,71.9885,71.7939,71.962,11064.666646346,0
+VCEB.US,D,20201026,000000,72.0642,72.0966,71.9885,72.0829,21361.165631266,0
+VCEB.US,D,20201027,000000,72.2067,72.3079,72.1694,72.3069,22546.483943265,0
+VCEB.US,D,20201028,000000,72.2953,72.2953,72.0228,72.0228,21720.322167004,0
+VCEB.US,D,20201029,000000,72.0553,72.0553,71.7457,71.8765,19066.837053104,0
+VCEB.US,D,20201030,000000,71.8518,71.8676,71.6436,71.6436,16287.189303419,0
+VCEB.US,D,20201102,000000,71.7074,71.7751,71.6839,71.7123,10456.237160873,0
+VCEB.US,D,20201103,000000,71.7271,71.7555,71.6287,71.7457,26322.206051274,0
+VCEB.US,D,20201104,000000,72.4888,72.6235,72.4888,72.5978,10190.68516136,0
+VCEB.US,D,20201105,000000,72.8515,72.9202,72.7582,72.7945,8299.2630652172,0
+VCEB.US,D,20201106,000000,72.643,72.701,72.5938,72.6617,25236.596919167,0
+VCEB.US,D,20201109,000000,72.5841,72.5841,72.1457,72.1457,48248.051221731,0
+VCEB.US,D,20201110,000000,72.1113,72.2067,72.0122,72.0209,18318.000763292,0
+VCEB.US,D,20201111,000000,72.0268,72.1113,71.959,72.0739,7730.5137635796,0
+VCEB.US,D,20201112,000000,72.1781,72.2933,72.1212,72.2933,9255.6572397057,0
+VCEB.US,D,20201113,000000,72.3815,72.411,72.3226,72.3561,7693.8859015779,0
+VCEB.US,D,20201116,000000,72.4298,72.5457,72.4248,72.5457,36164.926523617,0
+VCEB.US,D,20201117,000000,72.643,72.7483,72.643,72.7483,14394.749766666,0
+VCEB.US,D,20201118,000000,72.8614,72.9103,72.7955,72.8525,23788.778929489,0
+VCEB.US,D,20201119,000000,73.0263,73.2485,72.9496,73.2152,14754.923743015,0
+VCEB.US,D,20201120,000000,73.16,73.219,73.0263,73.159,13823.965583806,0
+VCEB.US,D,20201123,000000,73.1798,73.2092,73.1167,73.1837,22462.036372538,0
+VCEB.US,D,20201124,000000,73.1993,73.219,73.0686,73.0736,11022.951581287,0
+VCEB.US,D,20201125,000000,73.0646,73.1502,73.0646,73.0814,17592.565607535,0
+VCEB.US,D,20201127,000000,73.1993,73.2583,73.1993,73.2308,5838.0742268255,0
+VCEB.US,D,20201130,000000,73.3271,73.5168,73.2593,73.4784,12844.170275261,0
+VCEB.US,D,20201201,000000,73.3369,73.4391,73.1335,73.1365,30470.311422965,0
+VCEB.US,D,20201202,000000,73.1119,73.1119,72.9103,73.0263,13135.158290052,0
+VCEB.US,D,20201203,000000,73.16,73.3271,73.1167,73.2388,17834.716472991,0
+VCEB.US,D,20201204,000000,72.9496,72.9695,72.8131,72.8809,14534.139130395,0
+VCEB.US,D,20201207,000000,72.9989,73.0548,72.9351,72.9546,24279.185304067,0
+VCEB.US,D,20201208,000000,73.0068,73.1315,72.8032,72.8032,43395.876947117,0
+VCEB.US,D,20201209,000000,72.6912,72.7955,72.4965,72.5938,67855.14923936,0
+VCEB.US,D,20201210,000000,72.6912,73.0353,72.6617,72.8416,23024.681030509,0
+VCEB.US,D,20201211,000000,72.9008,72.9496,72.8318,72.9398,16644.310957936,0
+VCEB.US,D,20201214,000000,72.9989,73.0451,72.7668,72.8564,45488.75228427,0
+VCEB.US,D,20201215,000000,72.9302,73.0353,72.8908,73.0313,37380.76805395,0
+VCEB.US,D,20201216,000000,72.9008,73.0932,72.8416,72.9989,30637.171683195,0
+VCEB.US,D,20201217,000000,73.1699,73.1993,72.9791,73.0646,25538.77678068,0
+VCEB.US,D,20201218,000000,73.1315,73.1315,72.9398,72.9919,8478.332612781,0
+VCEB.US,D,20201221,000000,72.9595,73.0598,72.8032,72.8689,31480.629949845,0
+VCEB.US,D,20201222,000000,73.0263,73.0833,72.9546,73.0646,47847.179620935,0
+VCEB.US,D,20201223,000000,72.9103,73.0726,72.7955,73.0726,22294.158671698,0
+VCEB.US,D,20201224,000000,73.1993,73.4686,73.1993,73.3173,13267.425569503,0
+VCEB.US,D,20201228,000000,73.1993,73.3369,73.1405,73.2927,19831.952392695,0
+VCEB.US,D,20201229,000000,73.2388,73.4834,73.2388,73.3271,19586.749205406,0
+VCEB.US,D,20201230,000000,73.3733,73.4216,73.3271,73.4216,36520.013296911,0
+VCEB.US,D,20201231,000000,73.4391,73.5944,73.4017,73.4784,19064.802171881,0
+VCEB.US,D,20210104,000000,73.449,73.449,73.0873,73.0873,35147.485912457,0
+VCEB.US,D,20210105,000000,73.0353,73.0353,72.7572,72.8948,19294.743750004,0
+VCEB.US,D,20210106,000000,72.4188,72.5251,72.2195,72.4485,24764.50447559,0
+VCEB.US,D,20210107,000000,72.3316,72.6225,72.3316,72.4651,21549.392144331,0
+VCEB.US,D,20210108,000000,72.478,72.7,72.244,72.3835,34680.480671937,0
+VCEB.US,D,20210111,000000,72.244,72.244,72.1192,72.134,36607.51318947,0
+VCEB.US,D,20210112,000000,72.0533,72.2341,71.899,72.2243,37568.994567015,0
+VCEB.US,D,20210113,000000,72.4004,72.7473,72.4004,72.6637,16849.83396139,0
+VCEB.US,D,20210114,000000,72.71,72.7905,72.3955,72.4188,42491.372243799,0
+VCEB.US,D,20210115,000000,72.5644,72.5644,72.478,72.4878,10554.928900154,0
+VCEB.US,D,20210119,000000,72.4485,72.6127,72.4485,72.5928,13593.006565074,0
+VCEB.US,D,20210120,000000,72.5744,72.6321,72.5595,72.5595,24071.62741939,0
+VCEB.US,D,20210121,000000,72.3216,72.4004,72.2883,72.3806,24926.277532763,0
+VCEB.US,D,20210122,000000,72.3029,72.4004,72.254,72.3069,21212.619302036,0
+VCEB.US,D,20210125,000000,72.4388,72.5744,72.4188,72.5143,24820.463709203,0
+VCEB.US,D,20210126,000000,72.4004,72.637,72.4004,72.5351,23251.570286797,0
+VCEB.US,D,20210127,000000,72.652,72.652,72.4927,72.5064,21869.885936845,0
+VCEB.US,D,20210128,000000,72.4878,72.5301,72.3806,72.4485,24430.78395513,0
+VCEB.US,D,20210129,000000,72.2735,72.6321,72.2685,72.3709,20324.393648495,0
+VCEB.US,D,20210201,000000,72.3462,72.4466,72.3266,72.4466,22233.112235028,0
+VCEB.US,D,20210202,000000,72.2292,72.3757,72.2292,72.2981,24797.062575146,0
+VCEB.US,D,20210203,000000,72.2292,72.3462,72.1811,72.1998,41073.060031844,0
+VCEB.US,D,20210204,000000,72.0849,72.2685,72.0583,72.2283,28952.290031118,0
+VCEB.US,D,20210205,000000,72.2783,72.3167,72.0946,72.1388,18415.675061962,0
+VCEB.US,D,20210208,000000,72.1998,72.3433,72.1674,72.3118,12515.536957857,0
+VCEB.US,D,20210209,000000,72.3757,72.3855,72.2292,72.2292,22123.228649023,0
+VCEB.US,D,20210210,000000,72.3462,72.4043,72.2883,72.3855,14543.296095894,0
+VCEB.US,D,20210211,000000,72.4238,72.4238,72.2048,72.2391,16899.688551337,0
+VCEB.US,D,20210212,000000,72.0102,72.134,72.0102,72.0396,24840.812521428,0
+VCEB.US,D,20210216,000000,71.8646,71.8646,71.6121,71.6121,33092.255877919,0
+VCEB.US,D,20210217,000000,71.9138,71.962,71.7969,71.9472,10382.981436869,0
+VCEB.US,D,20210218,000000,72.1634,72.1634,71.6897,71.8056,8708.2741909026,0
+VCEB.US,D,20210219,000000,71.67,71.6799,71.4029,71.4085,12436.176590186,0
+VCEB.US,D,20210222,000000,71.3055,71.3731,71.0282,71.0282,17290.385746023,0
+VCEB.US,D,20210223,000000,70.8522,71.0625,70.7943,71.0625,29334.847700912,0
+VCEB.US,D,20210224,000000,70.6971,71.1501,70.6773,71.1461,27959.267994626,0
+VCEB.US,D,20210225,000000,70.8965,70.8965,69.8478,70.1869,37618.849156962,0
+VCEB.US,D,20210226,000000,70.6773,70.9851,70.4021,70.9761,25604.910420407,0
+VCEB.US,D,20210301,000000,70.8386,71.0342,70.8386,71.0342,20652.009525289,0
+VCEB.US,D,20210302,000000,71.0488,71.0585,70.868,71.0194,16325.852046644,0
+VCEB.US,D,20210303,000000,70.6243,70.7126,70.5173,70.5397,11913.21211605,0
+VCEB.US,D,20210304,000000,70.5357,70.5457,70.0258,70.133,17683.11782193,0
+VCEB.US,D,20210305,000000,69.8617,70.4119,69.7231,69.9253,28139.354982802,0
+VCEB.US,D,20210308,000000,69.8026,70.0748,69.4085,69.4184,18491.9831078,0
+VCEB.US,D,20210309,000000,69.6787,69.8617,69.6787,69.8125,12201.147809009,0
+VCEB.US,D,20210310,000000,69.9194,70.2204,69.9194,70.1112,13671.349492132,0
+VCEB.US,D,20210311,000000,70.1918,70.2488,70.0748,70.1613,30666.677460917,0
+VCEB.US,D,20210312,000000,69.669,70.0355,69.491,69.5343,35604.316746867,0
+VCEB.US,D,20210315,000000,69.5431,69.6885,69.5431,69.6288,11363.794186026,0
+VCEB.US,D,20210316,000000,69.7181,69.7455,69.5579,69.669,10870.335489614,0
+VCEB.US,D,20210317,000000,69.438,69.8418,69.3505,69.6787,6583.8581948045,0
+VCEB.US,D,20210318,000000,69.2325,69.428,69.1314,69.3358,20382.387763331,0
+VCEB.US,D,20210319,000000,69.3408,69.4567,69.2915,69.4035,19411.749420287,0
+VCEB.US,D,20210322,000000,69.6306,69.7741,69.5539,69.6591,4452.3201144281,0
+VCEB.US,D,20210323,000000,69.7083,69.833,69.6542,69.833,14893.295666134,0
+VCEB.US,D,20210324,000000,69.7279,70.0099,69.7279,70.0099,6813.7997729263,0
+VCEB.US,D,20210325,000000,70.0455,70.0455,69.8125,69.9145,16332.974130921,0
+VCEB.US,D,20210326,000000,69.7927,70.0069,69.7927,69.8617,21955.350948182,0
+VCEB.US,D,20210329,000000,69.8705,69.8705,69.6542,69.7259,9967.8656675165,0
+VCEB.US,D,20210330,000000,69.7083,70.1524,69.6502,69.8851,17058.409286678,0
+VCEB.US,D,20210331,000000,70.0551,70.2105,70.0258,70.0475,7915.6879548105,0
+VCEB.US,D,20210401,000000,70.2782,70.5173,70.2252,70.3372,20455.643487335,0
+VCEB.US,D,20210405,000000,70.133,70.1378,70.0022,70.0258,18403.465774629,0
+VCEB.US,D,20210406,000000,70.1426,70.4218,70.135,70.4218,33790.220137172,0
+VCEB.US,D,20210407,000000,70.3736,70.4306,70.239,70.239,25258.980612612,0
+VCEB.US,D,20210408,000000,70.3452,70.4769,70.3452,70.4769,42010.122834719,0
+VCEB.US,D,20210409,000000,70.3362,70.5173,70.3362,70.4119,19722.068806691,0
+VCEB.US,D,20210412,000000,70.4119,70.4119,70.2616,70.3362,140512.6181634,0
+VCEB.US,D,20210413,000000,70.2586,70.6243,70.2586,70.5948,14851.580601075,0
+VCEB.US,D,20210414,000000,70.5556,70.58,70.4798,70.526,12271.351211179,0
+VCEB.US,D,20210415,000000,70.7423,71.0391,70.7423,70.9074,79188.42020705,0
+VCEB.US,D,20210416,000000,70.5653,70.6438,70.47,70.4995,13682.541338856,0
+VCEB.US,D,20210419,000000,70.3166,70.3716,70.3069,70.3402,9322.8083200421,0
+VCEB.US,D,20210420,000000,70.3166,70.526,70.3166,70.4995,11029.056224954,0
+VCEB.US,D,20210421,000000,70.6046,70.6438,70.4591,70.6145,5646.7953919279,0
+VCEB.US,D,20210422,000000,70.7031,70.7225,70.6223,70.6921,6113.8006324495,0
+VCEB.US,D,20210423,000000,70.7126,71.0488,70.7031,70.751,40451.403818425,0
+VCEB.US,D,20210426,000000,70.8003,70.8051,70.752,70.752,15233.120830259,0
+VCEB.US,D,20210427,000000,70.7608,70.7904,70.5407,70.5506,16291.259065865,0
+VCEB.US,D,20210428,000000,70.4798,70.5357,70.4001,70.5328,13996.930487702,0
+VCEB.US,D,20210429,000000,70.3452,70.4896,70.2969,70.4896,10708.562432439,0
+VCEB.US,D,20210430,000000,70.4896,70.6145,70.4847,70.575,13658.122764187,0
+VCEB.US,D,20210503,000000,70.6361,70.8022,70.5663,70.6558,33107.517487087,0
+VCEB.US,D,20210504,000000,70.8502,70.8799,70.6361,70.7205,10212.051414194,0
+VCEB.US,D,20210505,000000,70.812,70.8217,70.7096,70.7923,12749.548298423,0
+VCEB.US,D,20210506,000000,70.7628,70.9279,70.754,70.9182,9096.9365043651,0
+VCEB.US,D,20210507,000000,71.0421,71.0421,70.8022,70.8454,10012.633054407,0
+VCEB.US,D,20210510,000000,70.7825,70.9574,70.5673,70.5673,12205.217571453,0
+VCEB.US,D,20210511,000000,70.4523,70.4523,70.3432,70.4041,13704.9250323,0
+VCEB.US,D,20210512,000000,70.2508,70.3472,70.0907,70.0936,18055.501085614,0
+VCEB.US,D,20210513,000000,70.2409,70.3089,70.1928,70.2782,7518.8861164588,0
+VCEB.US,D,20210514,000000,70.5014,70.7196,70.4915,70.5968,48553.283405079,0
+VCEB.US,D,20210517,000000,70.587,70.587,70.4915,70.5201,13373.239393063,0
+VCEB.US,D,20210518,000000,70.4621,70.6164,70.3874,70.3874,47394.41854897,0
+VCEB.US,D,20210519,000000,70.356,70.4041,70.1683,70.2705,12889.955102762,0
+VCEB.US,D,20210520,000000,70.472,70.6656,70.472,70.6371,3144.9089290899,0
+VCEB.US,D,20210521,000000,70.7628,70.7628,70.6558,70.6783,15150.708140755,0
+VCEB.US,D,20210524,000000,70.8022,70.8502,70.7874,70.812,20967.416114747,0
+VCEB.US,D,20210525,000000,70.9182,71.0805,70.9182,71.0805,2675.868807346,0
+VCEB.US,D,20210526,000000,70.9477,71.0547,70.9477,71.0282,3913.0765905142,0
+VCEB.US,D,20210527,000000,70.9653,70.9653,70.8601,70.8827,8770.3380681834,0
+VCEB.US,D,20210528,000000,70.8994,71.0086,70.8994,70.9182,8533.2744057836,0
+VCEB.US,D,20210601,000000,70.7442,70.7923,70.577,70.7628,54044.410383499,0
+VCEB.US,D,20210602,000000,70.8799,70.9094,70.869,70.9094,9847.8076753997,0
+VCEB.US,D,20210603,000000,70.7344,71.0124,70.6361,70.6744,10274.115291475,0
+VCEB.US,D,20210604,000000,70.812,71.0705,70.8022,71.0381,9106.0934698655,0
+VCEB.US,D,20210607,000000,70.9938,71.0567,70.9477,70.9908,12301.874429513,0
+VCEB.US,D,20210608,000000,71.207,71.2307,71.1825,71.207,20232.82399349,0
+VCEB.US,D,20210609,000000,71.4508,71.5088,71.3929,71.4461,11499.11378731,0
+VCEB.US,D,20210610,000000,71.3143,71.6513,71.3143,71.6513,8555.6580992291,0
+VCEB.US,D,20210611,000000,71.73,71.73,71.6307,71.7004,15855.794484289,0
+VCEB.US,D,20210614,000000,71.6219,71.6219,71.4115,71.4567,6372.2305476836,0
+VCEB.US,D,20210615,000000,71.4508,71.6366,71.4115,71.5451,13914.5177982,0
+VCEB.US,D,20210616,000000,71.6317,71.7004,71.207,71.3634,16362.479908645,0
+VCEB.US,D,20210617,000000,71.555,71.9433,71.5451,71.6503,15812.044538008,0
+VCEB.US,D,20210618,000000,71.7978,72.0495,71.7978,71.9709,4499.1223825413,0
+VCEB.US,D,20210621,000000,71.7978,71.7978,71.6612,71.6907,12547.077616802,0
+VCEB.US,D,20210622,000000,71.499,71.8706,71.499,71.7635,14246.203437437,0
+VCEB.US,D,20210623,000000,71.6513,71.6955,71.6219,71.6542,5402.6096452499,0
+VCEB.US,D,20210624,000000,71.7388,71.8224,71.6955,71.7437,7391.706040064,0
+VCEB.US,D,20210625,000000,71.7683,71.7683,71.4892,71.5894,4014.8206516302,0
+VCEB.US,D,20210628,000000,71.7388,72.0112,71.7388,71.8528,4126.7391188574,0
+VCEB.US,D,20210629,000000,71.7781,72.0592,71.7781,71.9197,11419.753419639,0
+VCEB.US,D,20210630,000000,72.0406,72.1064,72.0209,72.0592,11714.811196876,0
+VCEB.US,D,20210701,000000,72.0022,72.0209,71.8755,71.9453,12868.588849928,0
+VCEB.US,D,20210702,000000,71.9247,72.0966,71.9247,72.0966,17252.740443409,0
+VCEB.US,D,20210706,000000,72.2018,72.3984,72.2018,72.3197,25797.206695915,0
+VCEB.US,D,20210707,000000,72.6597,72.6597,72.4378,72.5823,58108.068184464,0
+VCEB.US,D,20210708,000000,72.5064,72.6117,72.482,72.5664,17228.321868741,0
+VCEB.US,D,20210709,000000,72.5143,72.5143,72.3001,72.3296,4287.4947354204,0
+VCEB.US,D,20210712,000000,72.359,72.3689,72.2312,72.252,6936.9100868765,0
+VCEB.US,D,20210713,000000,72.3099,72.3492,71.9935,72.0495,15734.719051561,0
+VCEB.US,D,20210714,000000,72.2312,72.5193,72.2312,72.3393,8835.4542672974,0
+VCEB.US,D,20210715,000000,72.5064,72.5064,72.2943,72.4721,7329.6421627833,0
+VCEB.US,D,20210716,000000,72.2903,72.5734,72.2903,72.3737,8907.6925506897,0
+VCEB.US,D,20210719,000000,72.6697,72.8121,72.646,72.8121,16506.956475429,0
+VCEB.US,D,20210720,000000,73.0175,73.0323,72.6783,72.708,15774.399235396,0
+VCEB.US,D,20210721,000000,72.4771,72.5024,72.4278,72.5024,2712.4966693476,0
+VCEB.US,D,20210722,000000,72.6697,72.7747,72.651,72.7747,4867.4358837806,0
+VCEB.US,D,20210723,000000,72.5536,72.712,72.5341,72.712,10073.679491078,0
+VCEB.US,D,20210726,000000,72.7747,72.7747,72.6077,72.6077,9923.0982806255,0
+VCEB.US,D,20210727,000000,72.8121,72.8416,72.7611,72.8376,7894.3217019761,0
+VCEB.US,D,20210728,000000,72.7512,72.9132,72.709,72.9132,3216.129771871,0
+VCEB.US,D,20210729,000000,72.7658,72.8318,72.7611,72.8318,5590.8361583141,0
+VCEB.US,D,20210730,000000,72.8219,73.0323,72.8219,72.8396,29583.103210034,0
+VCEB.US,D,20210802,000000,72.9192,73.1089,72.8898,72.989,27827.000715175,0
+VCEB.US,D,20210803,000000,73.0263,73.0952,72.9979,73.0431,7791.5602002492,0
+VCEB.US,D,20210804,000000,73.2318,73.2318,72.8436,73.0558,14243.151115603,0
+VCEB.US,D,20210805,000000,72.988,72.988,72.8318,72.8318,9406.2384501572,0
+VCEB.US,D,20210806,000000,72.485,72.485,72.362,72.362,6315.2538734587,0
+VCEB.US,D,20210809,000000,72.3571,72.3571,72.1044,72.1251,406882.63992703,0
+VCEB.US,D,20210810,000000,72.1811,72.1811,71.961,71.9737,61752.540453634,0
+VCEB.US,D,20210811,000000,72.0002,72.2735,71.9511,72.1192,8075.4261307622,0
+VCEB.US,D,20210812,000000,72.0946,72.1664,72.0435,72.1664,13247.076757279,0
+VCEB.US,D,20210813,000000,72.2883,72.5331,72.2883,72.5331,11036.178309231,0
+VCEB.US,D,20210816,000000,72.7158,72.7935,72.5928,72.6007,9304.4943890413,0
+VCEB.US,D,20210817,000000,72.5231,72.6302,72.48,72.5094,7929.9321233666,0
+VCEB.US,D,20210818,000000,72.5724,72.5724,72.3571,72.4408,32591.675097229,0
+VCEB.US,D,20210819,000000,72.5526,72.6273,72.4751,72.5908,12718.007639476,0
+VCEB.US,D,20210820,000000,72.65,72.6981,72.6205,72.655,2742.0024470713,0
+VCEB.US,D,20210823,000000,72.8604,72.8604,72.644,72.6833,7991.9960006473,0
+VCEB.US,D,20210824,000000,72.5813,72.6687,72.5231,72.5427,24340.231740736,0
+VCEB.US,D,20210825,000000,72.5526,72.5526,72.3571,72.3786,3401.3039631018,0
+VCEB.US,D,20210826,000000,72.4651,72.4651,72.3177,72.3709,5428.0456605288,0
+VCEB.US,D,20210827,000000,72.6589,72.703,72.4348,72.703,20753.753586404,0
+VCEB.US,D,20210830,000000,72.6302,72.7885,72.6302,72.7787,8105.9493490969,0
+VCEB.US,D,20210831,000000,72.7925,72.8604,72.6687,72.7207,18089.07662578,0
+VCEB.US,D,20210901,000000,72.708,72.7207,72.5044,72.6177,34064.929102187,0
+VCEB.US,D,20210902,000000,72.708,72.7207,72.64,72.701,15605.504093944,0
+VCEB.US,D,20210903,000000,72.5044,72.5724,72.4504,72.5044,11554.055580313,0
+VCEB.US,D,20210907,000000,72.3276,72.3571,72.1093,72.1998,43689.917283742,0
+VCEB.US,D,20210908,000000,72.3373,72.5427,72.2685,72.4178,28344.877986255,0
+VCEB.US,D,20210909,000000,72.5133,72.8062,72.4552,72.7935,8515.9779153939,0
+VCEB.US,D,20210910,000000,72.6833,72.6833,72.6205,72.638,11601.875289037,0
+VCEB.US,D,20210913,000000,72.7354,72.8699,72.7354,72.7737,28343.860545644,0
+VCEB.US,D,20210914,000000,72.8406,73.0313,72.8308,72.9389,8243.3038316034,0
+VCEB.US,D,20210915,000000,72.8998,72.8998,72.7885,72.8574,8769.3206275722,0
+VCEB.US,D,20210916,000000,72.7158,72.8604,72.64,72.7727,19392.418048675,0
+VCEB.US,D,20210917,000000,72.6205,72.652,72.5644,72.652,4026.0124983528,0
+VCEB.US,D,20210920,000000,72.7552,72.8356,72.6783,72.8082,19337.476255672,0
+VCEB.US,D,20210921,000000,72.9093,72.9093,72.8022,72.8229,14028.471146649,0
+VCEB.US,D,20210922,000000,72.8505,72.9781,72.8111,72.9781,7370.3397872296,0
+VCEB.US,D,20210923,000000,72.9192,72.9192,72.5918,72.5918,7457.8396797893,0
+VCEB.US,D,20210924,000000,72.5044,72.5044,72.4159,72.4485,4088.0763756335,0
+VCEB.US,D,20210927,000000,72.2883,72.4063,72.2883,72.3462,21930.932373515,0
+VCEB.US,D,20210928,000000,72.0092,72.0092,71.7674,71.7674,14385.592801165,0
+VCEB.US,D,20210929,000000,71.9413,72.0288,71.6916,71.7477,7575.8627906836,0
+VCEB.US,D,20210930,000000,71.7054,71.7064,71.5698,71.5768,9318.7385575976,0
+VCEB.US,D,20211001,000000,71.7751,72.0672,71.7751,72.0199,4877.6102898922,0
+VCEB.US,D,20211004,000000,71.8833,71.962,71.8342,71.9,6031.3879429455,0
+VCEB.US,D,20211005,000000,71.8736,71.8736,71.6572,71.6965,6175.86450973,0
+VCEB.US,D,20211006,000000,71.677,71.7358,71.6082,71.676,26125.840013318,0
+VCEB.US,D,20211007,000000,71.5609,71.5983,71.4124,71.4213,11946.787656218,0
+VCEB.US,D,20211008,000000,71.3889,71.3889,71.1237,71.1412,18398.378571574,0
+VCEB.US,D,20211011,000000,71.0745,71.1531,71.0252,71.0252,4660.8954397156,0
+VCEB.US,D,20211012,000000,71.2316,71.3605,71.1629,71.3605,7342.8688907284,0
+VCEB.US,D,20211013,000000,71.4471,71.6523,71.4471,71.6475,13459.72184501,0
+VCEB.US,D,20211014,000000,71.7555,71.8931,71.7261,71.8882,25786.014849193,0
+VCEB.US,D,20211015,000000,71.7064,71.8342,71.6475,71.7173,14485.301981059,0
+VCEB.US,D,20211018,000000,71.5787,71.7064,71.5177,71.6101,16494.747188097,0
+VCEB.US,D,20211019,000000,71.5325,71.5325,71.3398,71.3398,16040.968675518,0
+VCEB.US,D,20211020,000000,71.3104,71.3989,71.215,71.215,20044.597480427,0
+VCEB.US,D,20211021,000000,71.222,71.222,71.0498,71.0765,104084.17452149,0
+VCEB.US,D,20211022,000000,71.0154,71.3006,71.0154,71.2672,20520.759686448,0
+VCEB.US,D,20211025,000000,71.2906,71.3889,71.2807,71.3163,26808.542663407,0
+VCEB.US,D,20211026,000000,71.4853,71.5698,71.4075,71.5511,18242.710158066,0
+VCEB.US,D,20211027,000000,71.7751,72.0199,71.7751,71.8931,7420.1943771764,0
+VCEB.US,D,20211028,000000,71.8833,71.903,71.7163,71.788,25071.771540159,0
+VCEB.US,D,20211029,000000,71.5649,71.8439,71.5649,71.7655,4800.2848034441,0
+VCEB.US,D,20211101,000000,71.5364,71.7004,71.5364,71.5639,6856.5322785949,0
+VCEB.US,D,20211102,000000,71.7103,71.9069,71.7103,71.9069,4406.5352869261,0
+VCEB.US,D,20211103,000000,71.9954,71.9954,71.7251,71.8401,8895.4832633558,0
+VCEB.US,D,20211104,000000,71.8775,72.2253,71.8528,72.1006,93311.513330537,0
+VCEB.US,D,20211105,000000,72.2943,72.5774,72.2597,72.5193,8848.6809952425,0
+VCEB.US,D,20211108,000000,72.4611,72.4611,72.2961,72.3521,15580.068078665,0
+VCEB.US,D,20211109,000000,72.6754,72.6754,72.5054,72.5094,13232.832588723,0
+VCEB.US,D,20211110,000000,72.3336,72.3336,71.8775,71.8892,5020.0519754543,0
+VCEB.US,D,20211111,000000,71.9363,71.9363,71.7084,71.7202,14979.778118081,0
+VCEB.US,D,20211112,000000,71.8382,71.8382,71.5825,71.6503,14961.464187081,0
+VCEB.US,D,20211115,000000,71.6022,71.6022,71.215,71.215,28710.13916566,0
+VCEB.US,D,20211116,000000,71.1855,71.3624,71.1168,71.1362,34401.701944479,0
+VCEB.US,D,20211117,000000,71.0969,71.4105,71.0969,71.4105,15903.614193013,0
+VCEB.US,D,20211118,000000,71.323,71.555,71.323,71.4764,4605.953646713,0
+VCEB.US,D,20211119,000000,71.6317,71.7693,71.6317,71.6858,18023.960426667,0
+VCEB.US,D,20211122,000000,71.4794,71.5266,71.1657,71.1954,17543.728458201,0
+VCEB.US,D,20211123,000000,71.1168,71.1168,70.8217,70.8217,41837.157930824,0
+VCEB.US,D,20211124,000000,70.7973,71.0272,70.7628,71.0272,12505.362551745,0
+VCEB.US,D,20211126,000000,71.1168,71.4794,71.1168,71.4764,9709.4357522824,0
+VCEB.US,D,20211129,000000,71.2444,71.5825,71.2444,71.5815,11758.561143155,0
+VCEB.US,D,20211130,000000,71.8382,71.9659,71.7348,71.7348,6914.5263934309,0
+VCEB.US,D,20211201,000000,71.6121,71.7251,71.5167,71.6907,3456.2457561043,0
+VCEB.US,D,20211202,000000,71.7103,71.8676,71.6562,71.8204,29560.71951659,0
+VCEB.US,D,20211203,000000,71.9168,72.4572,71.8479,72.3099,11392.282523138,0
+VCEB.US,D,20211206,000000,72.2953,72.2953,71.9905,72.0238,18956.953467099,0
+VCEB.US,D,20211207,000000,72.0238,72.183,72.0141,72.0308,6204.3528468425,0
+VCEB.US,D,20211208,000000,71.9069,71.9069,71.5875,71.666,46316.948941753,0
+VCEB.US,D,20211209,000000,71.7693,71.8382,71.6121,71.6416,11151.149098293,0
+VCEB.US,D,20211210,000000,71.7103,71.8578,71.6406,71.666,4979.3543510081,0
+VCEB.US,D,20211213,000000,71.9069,72.0435,71.897,71.9197,71021.424421284,0
+VCEB.US,D,20211214,000000,71.6416,71.7889,71.6267,71.674,7121.066837496,0
+VCEB.US,D,20211215,000000,71.5167,71.7595,71.5167,71.73,41395.588705581,0
+VCEB.US,D,20211216,000000,71.7595,71.9267,71.7398,71.7398,17356.519385747,0
+VCEB.US,D,20211217,000000,71.8676,72.0052,71.8676,71.9099,16840.676995889,0
+VCEB.US,D,20211220,000000,72.1605,72.1605,71.6219,71.6809,21024.392788972,0
+VCEB.US,D,20211221,000000,73.0853,73.0853,71.4421,71.7328,35150.538234292,0
+VCEB.US,D,20211222,000000,71.897,71.9168,71.7741,71.8578,12980.507317157,0
+VCEB.US,D,20211223,000000,71.8028,71.8125,71.6159,71.7929,16569.020352711,0
+VCEB.US,D,20211227,000000,71.7536,71.9453,71.7536,71.896,13044.606075658,0
+VCEB.US,D,20211228,000000,72.0662,72.0662,71.842,71.8716,135227.01418842,0
+VCEB.US,D,20211229,000000,71.7044,71.7044,71.5107,71.5589,22802.878977276,0
+VCEB.US,D,20211230,000000,71.7044,71.8606,71.5442,71.7731,33277.430069149,0
+VCEB.US,D,20211231,000000,71.7929,71.8813,71.7103,71.7103,13940.97125409,0
+VCEB.US,D,20220103,000000,71.3546,71.3546,71.0892,71.0892,25175.550482497,0
+VCEB.US,D,20220104,000000,71.0114,71.1382,70.8994,71.1323,21817.996465675,0
+VCEB.US,D,20220105,000000,71.2268,71.2268,70.7884,70.7884,26265.229377047,0
+VCEB.US,D,20220106,000000,70.6608,70.7688,70.592,70.6793,17250.705562186,0
+VCEB.US,D,20220107,000000,70.6704,70.7096,70.3904,70.4268,13248.094197891,0
+VCEB.US,D,20220110,000000,70.2812,70.3569,70.1732,70.3362,16930.211769672,0
+VCEB.US,D,20220111,000000,70.3676,70.7096,70.3303,70.5673,33893.999079511,0
+VCEB.US,D,20220112,000000,70.6408,70.6608,70.4995,70.5133,92592.182818448,0
+VCEB.US,D,20220113,000000,70.6508,70.7096,70.4366,70.6508,15899.544430568,0
+VCEB.US,D,20220114,000000,70.582,70.6508,70.0649,70.1752,58875.218405278,0
+VCEB.US,D,20220118,000000,69.8408,69.8408,69.5579,69.5579,27244.007244982,0
+VCEB.US,D,20220119,000000,69.8408,69.8705,69.6985,69.6985,13707.977354134,0
+VCEB.US,D,20220120,000000,69.8607,69.8607,69.5923,69.6463,11844.026154493,0
+VCEB.US,D,20220121,000000,70.0455,70.0778,69.9185,70.0158,26838.04844113,0
+VCEB.US,D,20220124,000000,70.1042,70.1042,69.8312,69.8312,17263.932290131,0
+VCEB.US,D,20220125,000000,70.0649,70.0649,69.6748,69.6748,6078.1902110588,0
+VCEB.US,D,20220126,000000,70.0158,70.0158,69.2945,69.3063,10710.597313662,0
+VCEB.US,D,20220127,000000,69.4998,69.6463,69.3141,69.3751,20697.79435279,0
+VCEB.US,D,20220128,000000,69.1383,69.4508,69.1185,69.4478,13252.163960335,0
+VCEB.US,D,20220131,000000,69.3831,69.5481,69.3288,69.4488,15389.806684378,0
+VCEB.US,D,20220201,000000,69.8666,69.8666,69.3965,69.5785,11867.427288549,0
+VCEB.US,D,20220202,000000,69.6905,69.7878,69.5805,69.5805,79761.239271133,0
+VCEB.US,D,20220203,000000,69.2011,69.3582,69.1039,69.1284,24739.068460312,0
+VCEB.US,D,20220204,000000,68.7518,68.7717,68.4296,68.5358,18847.069881094,0
+VCEB.US,D,20220207,000000,68.5358,68.6803,68.4542,68.6803,12882.833018484,0
+VCEB.US,D,20220208,000000,68.6045,68.6193,68.4492,68.4815,9436.7616684919,0
+VCEB.US,D,20220209,000000,68.7225,68.8363,68.639,68.644,9461.1802431597,0
+VCEB.US,D,20220210,000000,68.3225,68.3225,67.8497,67.8497,16002.305932295,0
+VCEB.US,D,20220211,000000,68.0374,68.2537,67.7651,68.2153,23019.593827453,0
+VCEB.US,D,20220214,000000,67.9303,67.9774,67.7554,67.7554,4425.8666585379,0
+VCEB.US,D,20220215,000000,67.8526,67.8526,67.5087,67.5087,5444.3247103072,0
+VCEB.US,D,20220216,000000,67.7356,72.3393,67.304,67.5734,53548.916805866,0
+VCEB.US,D,20220217,000000,67.7356,67.775,67.5292,67.6195,7474.1187295679,0
+VCEB.US,D,20220218,000000,67.5982,67.8526,67.5982,67.716,6391.5619192955,0
+VCEB.US,D,20220222,000000,67.7062,67.7062,67.4958,67.6117,7765.1067443591,0
+VCEB.US,D,20220223,000000,67.5882,67.5882,67.2078,67.2078,12504.345111133,0
+VCEB.US,D,20220224,000000,67.1391,67.4565,67.1391,67.4397,6735.456845867,0
+VCEB.US,D,20220225,000000,67.6275,67.6519,67.5243,67.6195,9854.9297596779,0
+VCEB.US,D,20220228,000000,67.8821,68.3803,67.8821,68.1946,101652.49146081,0
+VCEB.US,D,20220301,000000,68.4109,68.7931,68.3932,68.4403,37916.959256031,0
+VCEB.US,D,20220302,000000,68.117,68.117,67.5882,67.5882,8566.8499459517,0
+VCEB.US,D,20220303,000000,68.1663,68.1663,67.6718,67.7701,42868.842710538,0
+VCEB.US,D,20220304,000000,68.3136,68.3136,67.7651,67.7651,29106.941004013,0
+VCEB.US,D,20220307,000000,67.4713,67.5589,67.0594,67.0918,20825.991869797,0
+VCEB.US,D,20220308,000000,66.7458,66.8933,66.5789,66.7706,10928.329604449,0
+VCEB.US,D,20220309,000000,66.7558,66.9719,66.7558,66.8069,9234.2909868714,0
+VCEB.US,D,20220310,000000,66.4727,66.4727,66.0511,66.2072,16852.886283224,0
+VCEB.US,D,20220311,000000,66.2761,66.2761,66.1197,66.1592,9832.5460662325,0
+VCEB.US,D,20220314,000000,65.6303,65.6303,65.3511,65.3651,7493.4501011798,0
+VCEB.US,D,20220315,000000,65.7571,65.8161,65.6107,65.7964,8231.0945442695,0
+VCEB.US,D,20220316,000000,65.9341,66.1788,65.5518,66.1768,18786.023444424,0
+VCEB.US,D,20220317,000000,66.4923,66.8639,66.4923,66.7951,17099.106911123,0
+VCEB.US,D,20220318,000000,66.6781,66.9228,66.6192,66.8422,19209.278738666,0
+VCEB.US,D,20220321,000000,66.5022,66.5699,66.0804,66.1345,17042.130236899,0
+VCEB.US,D,20220322,000000,65.993,66.0215,65.9243,65.9361,7054.9331977707,0
+VCEB.US,D,20220323,000000,66.1494,66.1494,65.939,66.1395,9593.4475226102,0
+VCEB.US,D,20220324,000000,65.7964,66.1689,65.6834,66.1296,4797.2324816107,0
+VCEB.US,D,20220325,000000,65.9438,65.9438,65.5615,65.7188,16827.450267945,0
+VCEB.US,D,20220328,000000,65.767,65.9783,65.7178,65.9536,9277.0234925401,0
+VCEB.US,D,20220329,000000,66.1102,66.4256,66.1102,66.3685,6614.3814131391,0
+VCEB.US,D,20220330,000000,66.2663,66.5405,66.2663,66.5217,14215.680219102,0
+VCEB.US,D,20220331,000000,66.7075,66.7075,66.451,66.4629,28375.40120459,0
+VCEB.US,D,20220401,000000,66.2712,66.7812,64.4371,66.624,19833.987273917,0
+VCEB.US,D,20220404,000000,66.6339,66.8305,66.4678,66.8305,94479.535152146,0
+VCEB.US,D,20220405,000000,66.5169,66.5169,65.8102,65.83,18097.216150669,0
+VCEB.US,D,20220406,000000,65.5164,65.6972,65.1625,65.529,24805.202100035,0
+VCEB.US,D,20220407,000000,65.4672,65.479,65.2216,65.2953,7862.7810430303,0
+VCEB.US,D,20220408,000000,64.8686,64.9944,64.7173,64.8588,11658.851963261,0
+VCEB.US,D,20220411,000000,64.7999,64.7999,64.2405,64.3094,35175.974249571,0
+VCEB.US,D,20220412,000000,64.6967,64.7999,64.45,64.45,13639.808833187,0
+VCEB.US,D,20220413,000000,64.447,64.6868,64.447,64.6868,24493.865273021,0
+VCEB.US,D,20220414,000000,64.6133,64.6133,64.0578,64.0578,51995.284992625,0
+VCEB.US,D,20220418,000000,64.0735,64.0735,63.6568,63.7404,45215.060759868,0
+VCEB.US,D,20220419,000000,63.5252,63.5252,63.2351,63.25,27142.263183867,0
+VCEB.US,D,20220420,000000,63.7599,63.8189,63.6618,63.7119,84446.553285515,0
+VCEB.US,D,20220421,000000,63.6224,63.6224,63.073,63.1712,59968.967062272,0
+VCEB.US,D,20220422,000000,63.0926,63.2401,62.956,63.1712,19800.411733748,0
+VCEB.US,D,20220425,000000,63.3876,63.7699,63.3876,63.7119,12173.676912508,0
+VCEB.US,D,20220426,000000,63.9959,64.0253,63.6322,63.7501,17096.054589291,0
+VCEB.US,D,20220427,000000,63.8287,63.8287,63.2615,63.2615,7210.6016112778,0
+VCEB.US,D,20220428,000000,63.1516,63.3284,63.0248,63.3284,5629.4989015382,0
+VCEB.US,D,20220429,000000,62.956,63.1712,62.553,62.789,29681.794949316,0
+VCEB.US,D,20220502,000000,62.5491,62.5491,62.3477,62.4443,7784.438115971,0
+VCEB.US,D,20220503,000000,62.9718,63.0763,62.7555,62.8832,12362.920866183,0
+VCEB.US,D,20220504,000000,62.8537,63.3551,62.6522,63.3083,11410.596454138,0
+VCEB.US,D,20220505,000000,63.0996,63.0996,62.2248,62.5017,18590.674847082,0
+VCEB.US,D,20220506,000000,62.2444,62.3623,62.137,62.137,6818.886975982,0
+VCEB.US,D,20220509,000000,61.9987,62.3867,61.9201,62.3526,12541.990413746,0
+VCEB.US,D,20220510,000000,62.8537,62.8537,62.5426,62.5426,20353.899426219,0
+VCEB.US,D,20220511,000000,62.4016,62.8343,62.4016,62.781,6466.8525245211,0
+VCEB.US,D,20220512,000000,62.9323,63.0503,62.8343,62.8343,4430.9538615938,0
+VCEB.US,D,20220513,000000,62.6572,63.1782,62.441,62.5786,22309.420280865,0
+VCEB.US,D,20220516,000000,62.7064,62.8288,62.6179,62.6291,9157.9829410346,0
+VCEB.US,D,20220517,000000,62.2836,62.6376,62.2641,62.3234,24770.609119257,0
+VCEB.US,D,20220518,000000,62.2444,62.559,62.2444,62.5295,9538.5057296077,0
+VCEB.US,D,20220519,000000,62.6522,62.7113,62.5983,62.667,43309.39449517,0
+VCEB.US,D,20220520,000000,62.7652,62.8736,62.7652,62.8736,10579.347474822,0
+VCEB.US,D,20220523,000000,63.0111,63.0111,62.6277,62.7321,30775.543606312,0
+VCEB.US,D,20220524,000000,62.9521,63.4291,62.9521,63.3945,6329.4980420149,0
+VCEB.US,D,20220525,000000,63.64,63.9252,63.64,63.9104,16143.730177247,0
+VCEB.US,D,20220526,000000,64.0038,64.1806,63.9153,63.984,79339.001417502,0
+VCEB.US,D,20220527,000000,64.1217,64.3773,64.0874,64.2691,21561.601431664,0
+VCEB.US,D,20220531,000000,63.758,63.8859,63.532,63.7483,3945.6346900714,0
+VCEB.US,D,20220601,000000,64.0397,64.0397,63.4192,63.5277,41239.748555414,0
+VCEB.US,D,20220602,000000,63.6162,63.6162,63.2814,63.5104,17325.202357319,0
+VCEB.US,D,20220603,000000,63.2222,63.341,63.2222,63.341,13798.025084152,0
+VCEB.US,D,20220606,000000,63.5671,63.5671,62.9859,63.017,16482.497366896,0
+VCEB.US,D,20220607,000000,63.1532,63.3848,63.1532,63.2615,43242.949695298,0
+VCEB.US,D,20220608,000000,63.1435,63.2026,62.9939,62.9939,70289.718658999,0
+VCEB.US,D,20220609,000000,62.9268,62.9268,62.5819,62.6312,31095.8141466,0
+VCEB.US,D,20220610,000000,62.4836,62.4836,61.8237,62.1389,10224.143678985,0
+VCEB.US,D,20220613,000000,61.3411,61.548,60.7206,60.961,37468.897550075,0
+VCEB.US,D,20220614,000000,61.1638,61.1638,60.5432,60.6074,20265.532058843,0
+VCEB.US,D,20220615,000000,61.2229,61.4444,61.0387,61.4345,4575.9896287175,0
+VCEB.US,D,20220616,000000,60.9373,61.5576,60.7497,61.5576,15687.511815691,0
+VCEB.US,D,20220617,000000,61.4099,61.7153,61.3263,61.6198,56820.653113278,0
+VCEB.US,D,20220621,000000,61.3656,61.5232,60.7993,61.0776,44972.01788649,0
+VCEB.US,D,20220622,000000,61.607,61.7056,61.482,61.482,11623.237024531,0
+VCEB.US,D,20220623,000000,61.9566,62.0156,61.8587,61.8587,10205.868149073,0
+VCEB.US,D,20220624,000000,62.0798,62.1782,61.6612,61.9321,27713.82580552,0
+VCEB.US,D,20220627,000000,61.7843,61.7843,61.4988,61.4988,19993.429724585,0
+VCEB.US,D,20220628,000000,61.5086,61.5182,61.3115,61.4983,10192.669155246,0
+VCEB.US,D,20220629,000000,61.597,61.805,61.597,61.805,4654.1682844556,0
+VCEB.US,D,20220630,000000,61.8533,62.2275,61.8533,62.0145,33394.469686743,0
+VCEB.US,D,20220701,000000,62.4224,62.7678,62.4224,62.6198,6182.937467597,0
+VCEB.US,D,20220705,000000,62.6593,62.6889,62.5457,62.5975,12622.188744681,0
+VCEB.US,D,20220706,000000,62.8072,62.8222,62.3649,62.3658,8804.8352500221,0
+VCEB.US,D,20220707,000000,62.758,62.758,62.3139,62.39,29467.98330657,0
+VCEB.US,D,20220708,000000,62.4026,62.4026,62.1066,62.304,25135.975996813,0
+VCEB.US,D,20220711,000000,62.4816,62.6198,62.3725,62.3811,38431.874952202,0
+VCEB.US,D,20220712,000000,62.6691,62.8072,62.531,62.5407,41407.343957991,0
+VCEB.US,D,20220713,000000,62.1954,62.8131,62.0276,62.8131,10401.477794497,0
+VCEB.US,D,20220714,000000,62.2447,62.6198,62.2447,62.5211,23798.686556009,0
+VCEB.US,D,20220715,000000,62.5605,62.9751,62.5605,62.8953,8869.6735259399,0
+VCEB.US,D,20220718,000000,62.8271,62.8271,62.5415,62.5415,4817.2812810787,0
+VCEB.US,D,20220719,000000,62.61,62.6791,62.4619,62.6486,11498.662994793,0
+VCEB.US,D,20220720,000000,62.9455,62.9455,62.1362,62.5902,26106.523939457,0
+VCEB.US,D,20220721,000000,62.9258,63.2145,62.7037,63.2145,7846.4444841124,0
+VCEB.US,D,20220722,000000,63.8536,63.9228,63.5576,63.6501,8259.7884930883,0
+VCEB.US,D,20220725,000000,63.3996,63.3996,63.2262,63.2262,8468.4866936987,0
+VCEB.US,D,20220726,000000,63.4292,63.5576,63.2414,63.2414,16067.735250874,0
+VCEB.US,D,20220727,000000,63.4292,63.8734,63.4292,63.6267,5028.0056778115,0
+VCEB.US,D,20220728,000000,64.0017,64.1004,63.9079,64.0259,106126.07430454,0
+VCEB.US,D,20220729,000000,63.9918,64.2879,63.9918,64.2176,6128.2301722914,0
+VCEB.US,D,20220801,000000,64.3445,64.3445,64.1812,64.2445,10120.219424609,0
+VCEB.US,D,20220802,000000,64.0576,64.0576,63.5623,63.5623,5673.6707581228,0
+VCEB.US,D,20220803,000000,63.5035,64.0978,63.4641,64.0978,10083.830301626,0
+VCEB.US,D,20220804,000000,64.2753,64.2753,63.9168,64.2241,14770.951503376,0
+VCEB.US,D,20220805,000000,63.4937,63.5234,63.2068,63.5234,12719.009290836,0
+VCEB.US,D,20220808,000000,63.7212,63.8696,63.6699,63.6704,8084.4501556148,0
+VCEB.US,D,20220809,000000,63.4541,63.5727,63.3948,63.4739,12816.046952119,0
+VCEB.US,D,20220810,000000,64.018,64.018,63.7904,63.9422,6100.232144178,0
+VCEB.US,D,20220811,000000,64.1466,64.5522,63.4689,63.4689,28125.759637407,0
+VCEB.US,D,20220812,000000,63.7708,64.0675,63.6866,64.0675,14589.005888471,0
+VCEB.US,D,20220815,000000,64.1269,64.1961,64.0378,64.0478,177337.3368031,0
+VCEB.US,D,20220816,000000,64.1466,64.1466,63.6123,63.83,18348.204454204,0
+VCEB.US,D,20220817,000000,63.4838,63.6223,63.238,63.3478,35163.011698346,0
+VCEB.US,D,20220818,000000,63.4739,63.7708,63.4646,63.4646,20365.779161705,0
+VCEB.US,D,20220819,000000,63.0387,63.0387,62.8013,62.8882,3400.3613807812,0
+VCEB.US,D,20220822,000000,62.6825,62.7122,62.4599,62.515,13076.835666816,0
+VCEB.US,D,20220823,000000,62.4846,62.8109,62.445,62.6132,17152.417440688,0
+VCEB.US,D,20220824,000000,62.4342,62.4945,62.3462,62.455,80888.977150902,0
+VCEB.US,D,20220825,000000,62.5341,63.0188,62.5341,62.9556,12831.209086694,0
+VCEB.US,D,20220826,000000,62.8013,62.91,62.6429,62.6644,22222.635242709,0
+VCEB.US,D,20220829,000000,62.5439,62.5439,62.2499,62.2545,6851.2632101472,0
+VCEB.US,D,20220830,000000,62.3462,62.4154,62.0592,62.3117,8451.37381234,0
+VCEB.US,D,20220831,000000,62.2571,62.3263,61.8119,61.8119,23602.389489073,0
+VCEB.US,D,20220901,000000,61.5272,61.5471,61.1107,61.5471,22455.591927103,0
+VCEB.US,D,20220902,000000,61.7752,62.2016,61.6167,61.6257,29359.652902625,0
+VCEB.US,D,20220906,000000,61.4875,61.4875,60.9347,60.9347,16703.048058934,0
+VCEB.US,D,20220907,000000,61.3784,61.6166,61.1801,61.5889,175396.62545774,0
+VCEB.US,D,20220908,000000,61.4975,61.6815,61.4281,61.4927,10730.687439975,0
+VCEB.US,D,20220909,000000,61.795,61.8248,61.5751,61.5999,5967.3189503636,0
+VCEB.US,D,20220912,000000,61.7752,61.8346,61.4082,61.4825,11196.537618256,0
+VCEB.US,D,20220913,000000,60.9574,61.1404,60.9574,61.1057,16555.831335928,0
+VCEB.US,D,20220914,000000,61.081,61.3984,61.066,61.3289,12442.838095216,0
+VCEB.US,D,20220915,000000,61.1702,61.1746,61.0264,61.0462,10290.045604674,0
+VCEB.US,D,20220916,000000,61.0158,61.0513,60.9025,60.9809,14481.688875486,0
+VCEB.US,D,20220919,000000,60.7239,61.0165,60.6719,60.967,28567.102599316,0
+VCEB.US,D,20220920,000000,60.6744,60.6744,60.4661,60.5114,16072.83948442,0
+VCEB.US,D,20220921,000000,60.6545,60.9025,60.3273,60.7239,43944.191817472,0
+VCEB.US,D,20220922,000000,60.3173,60.3173,59.9802,60.0265,9213.1451925435,0
+VCEB.US,D,20220923,000000,59.9305,59.9653,59.6726,59.8711,13811.146952202,0
+VCEB.US,D,20220926,000000,59.6032,59.6429,58.9983,58.9983,31701.003798663,0
+VCEB.US,D,20220927,000000,58.7256,58.9289,58.3834,58.3834,78486.680036905,0
+VCEB.US,D,20220928,000000,58.6909,59.2624,58.6611,59.2624,48237.676793925,0
+VCEB.US,D,20220929,000000,58.7436,58.909,58.5174,58.909,5118.3019587776,0
+VCEB.US,D,20220930,000000,59.2552,59.2552,58.7999,58.8793,46613.251172255,0
+VCEB.US,D,20221003,000000,59.4263,59.9734,59.3567,59.6352,25817.854191254,0
+VCEB.US,D,20221004,000000,59.9734,60.0927,59.7645,59.8674,5371.0949875256,0
+VCEB.US,D,20221005,000000,59.4561,59.4975,59.2573,59.4975,11109.177932829,0
+VCEB.US,D,20221006,000000,59.6452,59.6452,59.3219,59.3849,17056.393741741,0
+VCEB.US,D,20221007,000000,59.118,59.118,58.8594,58.8804,30786.770594915,0
+VCEB.US,D,20221010,000000,58.929,58.929,58.2825,58.4804,10441.561483612,0
+VCEB.US,D,20221011,000000,58.4516,58.75,58.1931,58.3721,24623.383797174,0
+VCEB.US,D,20221012,000000,58.3124,58.3621,58.2119,58.3327,7799.2481876144,0
+VCEB.US,D,20221013,000000,57.5466,58.3943,57.5466,58.3919,9674.4058348879,0
+VCEB.US,D,20221014,000000,58.6406,58.6406,57.8793,57.9345,16244.998448793,0
+VCEB.US,D,20221017,000000,58.2727,58.4367,58.1135,58.1212,6318.2255525292,0
+VCEB.US,D,20221018,000000,58.3721,58.4317,58.0538,58.4317,18524.345572851,0
+VCEB.US,D,20221019,000000,57.9643,58.0538,57.718,57.7381,6596.7342218561,0
+VCEB.US,D,20221020,000000,57.7654,57.8847,57.3178,57.3721,36807.383995383,0
+VCEB.US,D,20221021,000000,57.3477,57.5964,57.0891,57.5664,7269.3779033714,0
+VCEB.US,D,20221024,000000,57.4173,57.7356,57.3576,57.5258,13191.457550793,0
+VCEB.US,D,20221025,000000,57.9345,58.2727,57.9345,58.1325,11148.390344755,0
+VCEB.US,D,20221026,000000,58.4992,58.5213,58.2527,58.2527,10267.61924609,0
+VCEB.US,D,20221027,000000,58.5014,58.6904,58.3701,58.5195,87080.712425048,0
+VCEB.US,D,20221028,000000,58.6306,58.6306,58.5312,58.6043,5212.2344468987,0
+VCEB.US,D,20221031,000000,58.4317,58.561,58.2427,58.3621,16505.409081846,0
+VCEB.US,D,20221101,000000,58.8349,58.8748,58.4708,58.6999,11560.397904152,0
+VCEB.US,D,20221102,000000,58.6763,59.0294,58.6506,58.6506,8284.7847252392,0
+VCEB.US,D,20221103,000000,58.047,58.406,57.9572,58.3097,7165.8424823048,0
+VCEB.US,D,20221104,000000,58.5955,58.5955,58.2864,58.4758,44523.07279547,0
+VCEB.US,D,20221107,000000,58.3561,58.396,58.1766,58.2564,18288.088271616,0
+VCEB.US,D,20221108,000000,58.3163,58.5456,58.3163,58.4509,78976.66804095,0
+VCEB.US,D,20221109,000000,58.3163,58.4958,58.2875,58.3668,16154.477973261,0
+VCEB.US,D,20221110,000000,59.3236,59.9259,59.3236,59.9259,8315.8664542096,0
+VCEB.US,D,20221111,000000,59.7724,60.1015,59.7724,60.0184,11808.049099497,0
+VCEB.US,D,20221114,000000,59.912,59.9719,59.7924,59.8173,32556.607141866,0
+VCEB.US,D,20221115,000000,60.301,60.48,60.2616,60.48,8989.6381273744,0
+VCEB.US,D,20221116,000000,60.6002,60.9393,60.6002,60.8695,58676.288477605,0
+VCEB.US,D,20221117,000000,60.3309,60.6351,60.3309,60.6176,80433.498756885,0
+VCEB.US,D,20221118,000000,60.7249,60.7299,60.5803,60.6202,13461.396553438,0
+VCEB.US,D,20221121,000000,60.7997,60.7997,60.5404,60.5603,47820.743975588,0
+VCEB.US,D,20221122,000000,60.7798,61.0291,60.7294,60.9892,57323.731949183,0
+VCEB.US,D,20221123,000000,61.3283,61.388,61.1139,61.388,18466.557554091,0
+VCEB.US,D,20221125,000000,61.5078,61.5477,61.3732,61.511,66855.796378912,0
+VCEB.US,D,20221128,000000,61.5677,61.5677,61.1139,61.1288,31249.169252273,0
+VCEB.US,D,20221129,000000,60.9593,61.059,60.8695,60.8695,49289.606328544,0
+VCEB.US,D,20221130,000000,60.8546,61.447,60.7249,61.447,18603.918743412,0
+VCEB.US,D,20221201,000000,61.7,62.14,61.68,62.14,208474,0
+VCEB.US,D,20221202,000000,61.8,62.74,61.77,62.57,47405,0
+VCEB.US,D,20221205,000000,62.07,62.11,61.76,61.98,41081,0
+VCEB.US,D,20221206,000000,62.28,62.28,62.03,62.15,42404,0
+VCEB.US,D,20221207,000000,62.49,62.72,62.3695,62.65,24045,0
+VCEB.US,D,20221208,000000,62.585,62.73,62.4999,62.53,26066,0
+VCEB.US,D,20221209,000000,62.37,62.385,62.17,62.17,12611,0
+VCEB.US,D,20221212,000000,62.46,62.53,62.0878,62.0878,26663,0
+VCEB.US,D,20221213,000000,63.02,63.025,62.495,62.5302,29146,0
+VCEB.US,D,20221214,000000,62.57,62.7,62.3172,62.6193,27422,0
+VCEB.US,D,20221215,000000,62.65,62.7,62.5499,62.6607,36235,0
+VCEB.US,D,20221216,000000,62.21,62.515,62.16,62.455,40605,0
+VCEB.US,D,20221219,000000,62.16,62.165,61.88,61.94,55258,0
+VCEB.US,D,20221220,000000,61.51,61.5383,61.3379,61.42,51014,0
+VCEB.US,D,20221221,000000,61.67,61.79,61.585,61.765,55034,0
+VCEB.US,D,20221222,000000,61.64,61.97,61.64,61.7713,22117,0
+VCEB.US,D,20221223,000000,61.34,61.53,61.335,61.4016,21094,0
+VCEB.US,D,20221227,000000,61.01,61.15,60.7848,60.7848,39917,0
+VCEB.US,D,20221228,000000,60.97,60.97,60.65,60.67,22931,0
+VCEB.US,D,20221229,000000,61.13,61.13,60.82,60.9823,27531,0
+VCEB.US,D,20221230,000000,60.83,60.99,60.61,60.675,26765,0
+VCEB.US,D,20230103,000000,61.36,61.37,60.86,60.935,82644,0
+VCEB.US,D,20230104,000000,61.28,61.36,60.96,61.3252,36239,0
+VCEB.US,D,20230105,000000,61.09,61.32,61.0508,61.29,15658,0
+VCEB.US,D,20230106,000000,61.38,62.18,61.36,62.11,38093,0
+VCEB.US,D,20230109,000000,62.09,62.35,62.02,62.2565,16677,0
+VCEB.US,D,20230110,000000,62.13,62.13,61.96,62.13,8467,0
+VCEB.US,D,20230111,000000,62.55,62.55,62.365,62.52,45705,0
+VCEB.US,D,20230112,000000,62.72,63.05,62.55,62.96,18602,0
+VCEB.US,D,20230113,000000,62.93,63.1012,62.88,62.9172,9491,0
+VCEB.US,D,20230117,000000,62.95,63.08,62.73,62.7982,15777,0
+VCEB.US,D,20230118,000000,63.57,63.72,63.24,63.41,24484,0
+VCEB.US,D,20230119,000000,63.17,63.34,63.17,63.2862,13168,0
+VCEB.US,D,20230120,000000,63.02,63.06,62.932,63.0457,3923,0
+VCEB.US,D,20230123,000000,62.84,62.915,62.84,62.88,12484,0
+VCEB.US,D,20230124,000000,62.97,63.77,62.81,63.16,30708,0
+VCEB.US,D,20230125,000000,63.1,63.22,63.005,63.17,6617,0
+VCEB.US,D,20230126,000000,63.2,63.27,63.0372,63.1938,6869,0
+VCEB.US,D,20230127,000000,62.96,63.0794,62.96,63.05,8152,0
+VCEB.US,D,20230130,000000,63.08,63.08,62.8384,62.8384,9192,0
+VCEB.US,D,20230131,000000,63.11,63.27,62.88,63.27,16540,0
+VCEB.US,D,20230201,000000,63.22,63.66,63.01,63.56,14851,0
+VCEB.US,D,20230202,000000,63.94,63.94,63.63,63.636,7488,0
+VCEB.US,D,20230203,000000,63.16,63.24,63.07,63.08,57663,0
+VCEB.US,D,20230206,000000,62.75,62.765,62.645,62.655,21233,0
+VCEB.US,D,20230207,000000,62.59,62.83,62.49,62.56,13166,0
+VCEB.US,D,20230208,000000,62.76,62.76,62.385,62.57,46349,0
+VCEB.US,D,20230209,000000,62.82,62.82,62.1831,62.1831,11578,0
+VCEB.US,D,20230210,000000,62.12,62.12,61.8301,61.87,48041,0
+VCEB.US,D,20230213,000000,61.88,61.9566,61.84,61.9566,16350,0
+VCEB.US,D,20230214,000000,62.06,62.06,61.61,61.89,6110,0
+VCEB.US,D,20230215,000000,61.77,61.8,61.59,61.68,30767,0
+VCEB.US,D,20230216,000000,61.49,61.5414,61.31,61.3294,5474,0
+VCEB.US,D,20230217,000000,61.19,61.52,61.19,61.513,15437,0
+VCEB.US,D,20230221,000000,61.22,61.22,60.84,60.8552,20975,0
+VCEB.US,D,20230222,000000,61.05,61.145,60.94,60.9728,19522,0
+VCEB.US,D,20230223,000000,61.15,61.3199,61.08,61.2924,10839,0
+VCEB.US,D,20230224,000000,60.911,61.0293,60.8696,60.99,12587,0
+VCEB.US,D,20230227,000000,61.055,61.11,60.95,60.97,14456,0
+VCEB.US,D,20230228,000000,60.78,61,60.74,61,13171,0
+VCEB.US,D,20230301,000000,60.69,60.69,60.47,60.52,28663,0
+VCEB.US,D,20230302,000000,60.33,60.52,60.25,60.507,19360,0
+VCEB.US,D,20230303,000000,60.87,61.18,60.86,61.09,9305,0
+VCEB.US,D,20230306,000000,61.19,61.19,60.925,60.95,23479,0
+VCEB.US,D,20230307,000000,60.925,61.02,60.77,60.79,37128,0
+VCEB.US,D,20230308,000000,61,61.01,60.5998,60.7,44041,0
+VCEB.US,D,20230309,000000,60.7,60.84,60.62,60.66,20571,0
+VCEB.US,D,20230310,000000,61.22,61.41,61.145,61.3647,13075,0
+VCEB.US,D,20230313,000000,61.51,61.97,61.37,61.4,8253,0
+VCEB.US,D,20230314,000000,61.55,61.61,61.255,61.2655,5106,0
+VCEB.US,D,20230315,000000,61.71,61.77,61.44,61.68,36015,0
+VCEB.US,D,20230316,000000,61.99,61.99,61.46,61.5927,5432,0
+VCEB.US,D,20230317,000000,61.84,62.11,61.84,61.915,23470,0
+VCEB.US,D,20230320,000000,61.88,61.905,61.66,61.7,7802,0
+VCEB.US,D,20230321,000000,61.95,62.43,61.81,62.0006,19186,0
+VCEB.US,D,20230322,000000,61.86,62.69,61.86,62.38,13851,0
+VCEB.US,D,20230323,000000,62.335,62.4723,62.238,62.4723,11710,0
+VCEB.US,D,20230324,000000,62.51,62.75,62.51,62.6311,21156,0
+VCEB.US,D,20230327,000000,62.14,62.3366,62.01,62.01,15452,0
+VCEB.US,D,20230328,000000,61.89,61.98,61.83,61.91,27855,0
+VCEB.US,D,20230329,000000,61.795,62.23,61.795,62.14,45519,0
+VCEB.US,D,20230330,000000,62.19,62.292,62.19,62.23,26428,0
+VCEB.US,D,20230331,000000,62.36,62.7,62.3395,62.7,32463,0
+VCEB.US,D,20230403,000000,62.44,62.8,62.345,62.78,20616,0
+VCEB.US,D,20230404,000000,62.49,62.98,62.49,62.855,28462,0
+VCEB.US,D,20230405,000000,63.05,63.08,62.97,63.02,10579,0
+VCEB.US,D,20230406,000000,62.98,63.0716,62.95,62.96,18497,0
+VCEB.US,D,20230410,000000,62.73,62.73,62.495,62.7,30655,0
+VCEB.US,D,20230411,000000,62.655,62.74,62.5915,62.6763,20159,0
+VCEB.US,D,20230412,000000,62.85,62.87,62.59,62.62,29202,0
+VCEB.US,D,20230413,000000,62.8,62.96,62.6509,62.7198,41019,0
+VCEB.US,D,20230414,000000,62.53,62.6,62.44,62.558,14077,0
+VCEB.US,D,20230417,000000,62.51,62.51,62.18,62.25,31151,0
+VCEB.US,D,20230418,000000,62.36,62.4416,62.33,62.405,11872,0
+VCEB.US,D,20230419,000000,62.345,62.345,62.1317,62.1434,6408,0
+VCEB.US,D,20230420,000000,62.35,62.409,62.3,62.3475,12281,0
+VCEB.US,D,20230421,000000,62.56,62.56,62.2605,62.3761,26566,0
+VCEB.US,D,20230424,000000,62.51,62.6,62.4501,62.5878,9270,0
+VCEB.US,D,20230425,000000,62.79,62.99,62.79,62.96,67447,0
+VCEB.US,D,20230426,000000,62.86,62.885,62.555,62.621,40061,0
+VCEB.US,D,20230427,000000,62.51,62.61,62.425,62.44,22551,0
+VCEB.US,D,20230428,000000,62.79,62.86,62.655,62.8212,13683,0
+VCEB.US,D,20230501,000000,62.32,62.33,61.83,61.88,13193,0
+VCEB.US,D,20230502,000000,62.11,62.44,61.99,62.4313,38933,0
+VCEB.US,D,20230503,000000,62.52,62.56,62.36,62.56,34419,0
+VCEB.US,D,20230504,000000,62.29,62.62,62.22,62.4393,33736,0
+VCEB.US,D,20230505,000000,62.25,62.31,62.13,62.22,14359,0
+VCEB.US,D,20230508,000000,61.85,61.95,61.785,61.8308,13171,0
+VCEB.US,D,20230509,000000,61.86,62.3,61.8289,61.8289,25041,0
+VCEB.US,D,20230510,000000,62.165,62.26,62.11,62.26,15366,0
+VCEB.US,D,20230511,000000,62.52,62.54,62.3984,62.425,9909,0
+VCEB.US,D,20230512,000000,62.47,62.47,62.13,62.15,10017,0
+VCEB.US,D,20230515,000000,61.9,61.9,61.8,61.87,21602,0
+VCEB.US,D,20230516,000000,61.63,61.79,61.61,61.615,22485,0
+VCEB.US,D,20230517,000000,61.65,61.68,61.5964,61.5964,8193,0
+VCEB.US,D,20230518,000000,61.5,61.5,61.375,61.45,12238,0
+VCEB.US,D,20230519,000000,61.57,61.57,61.36,61.39,22753,0
+VCEB.US,D,20230522,000000,61.31,61.5799,61.31,61.36,24377,0
+VCEB.US,D,20230523,000000,61.25,61.48,61.25,61.48,11098,0
+VCEB.US,D,20230524,000000,61.495,61.495,61.3,61.303,5350,0
+VCEB.US,D,20230525,000000,61.6,61.6,61.11,61.11,11676,0
+VCEB.US,D,20230526,000000,61.14,61.308,61.07,61.308,12919,0
+VCEB.US,D,20230530,000000,61.52,61.67,61.485,61.67,13258,0
+VCEB.US,D,20230531,000000,61.68,61.91,61.62,61.83,23860,0
+VCEB.US,D,20230601,000000,61.82,61.92,61.77,61.8444,51597,0
+VCEB.US,D,20230602,000000,61.83,61.83,61.64,61.69,9097,0
+VCEB.US,D,20230605,000000,61.78,61.78,61.57,61.59,19562,0
+VCEB.US,D,20230606,000000,61.55,61.64,61.4425,61.64,20372,0
+VCEB.US,D,20230607,000000,61.6,61.63,61.19,61.19,26644,0
+VCEB.US,D,20230608,000000,61.29,61.5445,61.29,61.5445,22099,0
+VCEB.US,D,20230609,000000,61.37,61.46,61.32,61.379,8445,0
+VCEB.US,D,20230612,000000,61.41,61.5,61.25,61.5,22072,0
+VCEB.US,D,20230613,000000,61.33,61.66,61.2887,61.3385,11202,0
+VCEB.US,D,20230614,000000,61.6,61.6,61.25,61.4757,22219,0
+VCEB.US,D,20230615,000000,61.74,61.9,61.649,61.8839,17599,0
+VCEB.US,D,20230616,000000,61.81,61.825,61.6992,61.81,25155,0
+VCEB.US,D,20230620,000000,61.84,62.1,61.84,61.9606,16567,0
+VCEB.US,D,20230621,000000,61.65,61.96,61.65,61.9245,5941,0
+VCEB.US,D,20230622,000000,61.74,61.8362,61.65,61.6875,12113,0
+VCEB.US,D,20230623,000000,61.96,61.96,61.73,61.8194,15338,0
+VCEB.US,D,20230626,000000,61.93,61.93,61.8566,61.8566,8865,0
+VCEB.US,D,20230627,000000,61.969,62.07,61.75,61.79,9356,0
+VCEB.US,D,20230628,000000,61.865,62.02,61.799,62.01,11604,0
+VCEB.US,D,20230629,000000,61.66,61.66,61.559,61.6507,14813,0
+VCEB.US,D,20230630,000000,61.79,62,61.71,61.98,22595,0
+VCEB.US,D,20230703,000000,61.77,61.93,61.6696,61.6696,15234,0
+VCEB.US,D,20230705,000000,61.6,61.6,61.19,61.3174,192155,0
+VCEB.US,D,20230706,000000,60.92,60.95,60.71,60.85,28061,0
+VCEB.US,D,20230707,000000,60.89,61,60.825,60.85,91583,0
+VCEB.US,D,20230710,000000,60.81,61.43,60.81,61.05,38238,0
+VCEB.US,D,20230711,000000,61.16,61.33,61.11,61.27,25253,0
+VCEB.US,D,20230712,000000,61.52,61.76,61.52,61.7341,20622,0
+VCEB.US,D,20230713,000000,61.97,62.1255,61.9118,62.07,33921,0
+VCEB.US,D,20230714,000000,62.03,62.03,61.6785,61.6785,19729,0
+VCEB.US,D,20230717,000000,61.655,61.84,61.64,61.7267,8388,0
+VCEB.US,D,20230718,000000,61.9,62.07,61.89,61.89,21266,0
+VCEB.US,D,20230719,000000,62.12,62.15,61.99,62.1398,8941,0
+VCEB.US,D,20230720,000000,61.9,61.925,61.7,61.7971,13111,0
+VCEB.US,D,20230721,000000,61.95,62.01,61.87,61.925,9017,0
+VCEB.US,D,20230724,000000,61.98,62.04,61.8492,61.8492,14252,0
+VCEB.US,D,20230725,000000,61.76,61.845,61.76,61.7843,15905,0
+VCEB.US,D,20230726,000000,61.99,62.06,61.8,62.0139,6082,0
+VCEB.US,D,20230727,000000,61.96,61.975,61.455,61.461,19203,0
+VCEB.US,D,20230728,000000,61.65,61.83,61.65,61.8,190397,0
+VCEB.US,D,20230731,000000,61.8,62,61.8,61.9,60785,0
+VCEB.US,D,20230801,000000,61.71,61.71,61.225,61.265,32907,0
+VCEB.US,D,20230802,000000,61.03,61.03,60.82,60.98,32715,0
+VCEB.US,D,20230803,000000,60.66,60.66,60.5,60.59,24211,0
+VCEB.US,D,20230804,000000,60.76,61.13,60.76,61.09,34812,0
+VCEB.US,D,20230807,000000,61.06,61.06,60.94,60.99,24274,0
+VCEB.US,D,20230808,000000,61.28,61.28,61.16,61.1884,9992,0
+VCEB.US,D,20230809,000000,61.27,61.33,61.22,61.22,14765,0
+VCEB.US,D,20230810,000000,61.39,61.39,60.89,60.89,12385,0
+VCEB.US,D,20230811,000000,60.73,60.83,60.72,60.72,14377,0
+VCEB.US,D,20230814,000000,60.68,60.78,60.55,60.66,11178,0
+VCEB.US,D,20230815,000000,60.53,60.65,60.45,60.454,18421,0
+VCEB.US,D,20230816,000000,60.41,60.64,60.21,60.25,31522,0
+VCEB.US,D,20230817,000000,60.27,60.27,60.005,60.12,22619,0
+VCEB.US,D,20230818,000000,60.2,60.36,60.12,60.3,28402,0
+VCEB.US,D,20230821,000000,60.09,60.29,59.96,60.03,29855,0
+VCEB.US,D,20230822,000000,60.13,60.18,60.01,60.14,20724,0
+VCEB.US,D,20230823,000000,60.4,60.79,60.4,60.77,23653,0
+VCEB.US,D,20230824,000000,60.68,60.76,60.6333,60.64,20718,0
+VCEB.US,D,20230825,000000,60.57,60.78,60.4601,60.6407,8956,0
+VCEB.US,D,20230828,000000,60.81,60.81,60.6701,60.78,19555,0
+VCEB.US,D,20230829,000000,60.8,61.2,60.8,61.2,16349,0
+VCEB.US,D,20230830,000000,61.2,61.25,61.07,61.0961,20260,0
+VCEB.US,D,20230831,000000,61.24,61.36,61.23,61.23,30660,0
+VCEB.US,D,20230901,000000,60.88,60.88,60.61,60.71,29042,0
+VCEB.US,D,20230905,000000,60.53,60.53,60.3322,60.3322,21422,0
+VCEB.US,D,20230906,000000,60.49,60.49,60.25,60.3,10041,0
+VCEB.US,D,20230907,000000,60.37,60.51,60.34,60.5034,63992,0
+VCEB.US,D,20230908,000000,60.61,60.74,60.5599,60.5599,16889,0
+VCEB.US,D,20230911,000000,60.47,60.52,60.41,60.461,16185,0
+VCEB.US,D,20230912,000000,60.45,60.45,60.37,60.4306,6148,0
+VCEB.US,D,20230913,000000,60.39,60.56,60.39,60.51,10378,0
+VCEB.US,D,20230914,000000,60.64,60.64,60.4501,60.47,8545,0
+VCEB.US,D,20230915,000000,60.46,60.46,60.341,60.4001,12840,0
+VCEB.US,D,20230918,000000,60.29,60.4734,60.29,60.4734,9953,0
+VCEB.US,D,20230919,000000,60.41,60.45,60.3133,60.3133,38910,0
+VCEB.US,D,20230920,000000,60.5,60.57,60.32,60.32,17153,0
+VCEB.US,D,20230921,000000,59.97,59.97,59.84,59.905,10628,0
+VCEB.US,D,20230922,000000,59.98,60.2,59.97,60.1569,9769,0
+VCEB.US,D,20230925,000000,59.84,59.91,59.735,59.7566,25197,0
+VCEB.US,D,20230926,000000,59.88,59.88,59.5625,59.6,15927,0
+VCEB.US,D,20230927,000000,59.78,59.78,59.23,59.36,13211,0
+VCEB.US,D,20230928,000000,59.16,59.45,59.14,59.45,14161,0
+VCEB.US,D,20230929,000000,59.69,59.75,59.32,59.39,27164,0
+VCEB.US,D,20231002,000000,58.965,59.01,58.755,58.7668,16652,0
+VCEB.US,D,20231003,000000,58.6,58.6,58.1822,58.2401,15938,0
+VCEB.US,D,20231004,000000,58.41,58.7,58.32,58.69,29605,0
+VCEB.US,D,20231005,000000,58.73,58.73,58.5606,58.5999,36444,0
+VCEB.US,D,20231006,000000,58.225,58.5606,58.19,58.48,92550,0
+VCEB.US,D,20231009,000000,58.63,59.0666,58.63,59.0666,11407,0
+VCEB.US,D,20231010,000000,58.92,59.2163,58.86,59.0613,17049,0
+VCEB.US,D,20231011,000000,59.26,59.3308,59.0724,59.3308,13020,0
+VCEB.US,D,20231012,000000,59.24,59.24,58.757,58.8571,15530,0
+VCEB.US,D,20231013,000000,59.19,59.21,59.05,59.0958,7431,0
+VCEB.US,D,20231016,000000,58.98,58.98,58.8004,58.83,22696,0
+VCEB.US,D,20231017,000000,58.46,58.6,58.34,58.46,41901,0
+VCEB.US,D,20231018,000000,58.27,58.27,58.0371,58.11,30312,0
+VCEB.US,D,20231019,000000,58,58.24,57.78,57.78,80776,0
+VCEB.US,D,20231020,000000,57.86,57.9888,57.84,57.98,22628,0
+VCEB.US,D,20231023,000000,57.87,58.3793,57.76,58.3,30144,0
+VCEB.US,D,20231024,000000,58.365,58.5604,58.32,58.525,34676,0
+VCEB.US,D,20231025,000000,58.3,58.3,58.0455,58.1298,21119,0
+VCEB.US,D,20231026,000000,58.17,58.465,58.17,58.4,32120,0
+VCEB.US,D,20231027,000000,58.39,58.405,58.25,58.35,29941,0
+VCEB.US,D,20231030,000000,58.28,58.34,58.1561,58.2332,41351,0
+VCEB.US,D,20231031,000000,58.26,58.4058,58.23,58.23,18949,0
+VCEB.US,D,20231101,000000,58.14,58.65,58.14,58.64,31656,0
+VCEB.US,D,20231102,000000,59.09,59.19,59,59.15,31329,0
+VCEB.US,D,20231103,000000,59.66,59.795,59.4,59.41,31985,0
+VCEB.US,D,20231106,000000,59.31,59.31,59.1,59.14,41697,0
+VCEB.US,D,20231107,000000,59.25,59.579,59.25,59.52,30198,0
+VCEB.US,D,20231108,000000,59.67,59.75,59.58,59.71,34126,0
+VCEB.US,D,20231109,000000,59.89,59.89,59.24,59.28,25237,0
+VCEB.US,D,20231110,000000,59.56,59.58,59.42,59.5,25085,0
+VCEB.US,D,20231113,000000,59.27,59.52,59.24,59.485,40261,0
+VCEB.US,D,20231114,000000,60.29,60.47,60.205,60.25,56588,0
+VCEB.US,D,20231115,000000,60.01,60.07,59.91,59.9804,49600,0
+VCEB.US,D,20231116,000000,60.26,60.44,60.24,60.42,30410,0
+VCEB.US,D,20231117,000000,60.49,60.59,60.42,60.529,18142,0
+VCEB.US,D,20231120,000000,60.5,60.76,60.47,60.715,30581,0
+VCEB.US,D,20231121,000000,60.695,60.82,60.63,60.74,23476,0
+VCEB.US,D,20231122,000000,60.91,60.98,60.79,60.97,30809,0
+VCEB.US,D,20231124,000000,60.68,60.73,60.66,60.69,15976,0
+VCEB.US,D,20231127,000000,60.76,61.015,60.76,61.015,52022,0
+VCEB.US,D,20231128,000000,60.92,61.29,60.92,61.27,34372,0
+VCEB.US,D,20231129,000000,61.45,61.665,61.45,61.6276,22986,0
+VCEB.US,D,20231130,000000,61.49,61.525,61.34,61.4007,18424,0
+VCEB.US,D,20231201,000000,61.2,61.85,61.2,61.78,95579,0
+VCEB.US,D,20231204,000000,61.59,61.77,61.5,61.6,51506,0
+VCEB.US,D,20231205,000000,61.78,62.0292,61.735,61.975,51707,0
+VCEB.US,D,20231206,000000,62.02,62.1683,62,62.05,27241,0
+VCEB.US,D,20231207,000000,62.15,62.22,62.03,62.11,18218,0
+VCEB.US,D,20231208,000000,61.88,62.03,61.72,61.77,35595,0
+VCEB.US,D,20231211,000000,61.77,61.82,61.6035,61.82,43691,0
+VCEB.US,D,20231212,000000,61.8,62.1125,61.8,62.05,27634,0
+VCEB.US,D,20231213,000000,62.33,63.04,62.19,62.95,19347,0
+VCEB.US,D,20231214,000000,63.39,63.65,63.36,63.53,90227,0
+VCEB.US,D,20231215,000000,63.46,63.59,63.355,63.44,55634,0
+VCEB.US,D,20231218,000000,63.37,63.42,63.181,63.181,60681,0
+VCEB.US,D,20231219,000000,63.26,63.4097,63.26,63.27,41738,0
+VCEB.US,D,20231220,000000,63.38,63.46,63.28,63.42,39265,0
+VCEB.US,D,20231221,000000,63.48,63.5943,63.3108,63.46,43402,0
+VCEB.US,D,20231222,000000,63.22,63.235,63.05,63.129,23367,0
+VCEB.US,D,20231226,000000,63.16,63.27,63.1,63.23,16129,0
+VCEB.US,D,20231227,000000,63.405,63.7,63.39,63.685,23650,0
+VCEB.US,D,20231228,000000,63.54,63.7,63.47,63.57,42778,0
+VCEB.US,D,20231229,000000,63.425,63.52,63.38,63.38,26708,0
+VCEB.US,D,20240102,000000,63,63.15,62.97,63.0218,59602,0
+VCEB.US,D,20240103,000000,62.72,62.97,62.64,62.95,35681,0
+VCEB.US,D,20240104,000000,62.6,62.74,62.57,62.695,27258,0
+VCEB.US,D,20240105,000000,62.64,62.92,62.4775,62.55,36577,0
+VCEB.US,D,20240108,000000,62.48,62.91,62.48,62.83,32779,0
+VCEB.US,D,20240109,000000,62.84,62.98,62.79,62.93,36670,0
+VCEB.US,D,20240110,000000,62.99,63.1405,62.82,62.89,87411,0
+VCEB.US,D,20240111,000000,62.98,63.27,62.91,63.24,25079,0
+VCEB.US,D,20240112,000000,63.36,63.5617,63.2201,63.34,30803,0
+VCEB.US,D,20240116,000000,63.07,63.14,62.7911,62.9,18334,0
+VCEB.US,D,20240117,000000,62.75,62.81,62.62,62.73,17241,0
+VCEB.US,D,20240118,000000,62.79,62.835,62.6743,62.71,10592,0
+VCEB.US,D,20240119,000000,62.61,62.72,62.57,62.69,28308,0
+VCEB.US,D,20240122,000000,62.98,62.98,62.8,62.87,30797,0
+VCEB.US,D,20240123,000000,62.78,62.78,62.6,62.73,35855,0
+VCEB.US,D,20240124,000000,62.98,62.985,62.6,62.65,46057,0
+VCEB.US,D,20240125,000000,62.9,62.98,62.8,62.91,17844,0
+VCEB.US,D,20240126,000000,63,63,62.78,62.84,37475,0
+VCEB.US,D,20240129,000000,62.96,63.3,62.92,63,42718,0
+VCEB.US,D,20240130,000000,63.15,63.18,62.94,63.18,26844,0
+VCEB.US,D,20240131,000000,63.35,63.5,63.2112,63.27,17404,0
+VCEB.US,D,20240201,000000,63.39,63.51,63.285,63.48,41306,0
+VCEB.US,D,20240202,000000,63.03,63.07,62.85,63.05,64671,0
+VCEB.US,D,20240205,000000,62.61,62.71,62.45,62.58,54268,0
+VCEB.US,D,20240206,000000,62.58,62.9,62.58,62.84,47692,0
+VCEB.US,D,20240207,000000,62.65,62.844,62.64,62.64,29325,0
+VCEB.US,D,20240208,000000,62.51,62.53,62.36,62.38,28114,0
+VCEB.US,D,20240209,000000,62.35,62.41,62.325,62.37,16630,0
+VCEB.US,D,20240212,000000,62.35,62.42,62.25,62.36,27623,0
+VCEB.US,D,20240213,000000,62.09,62.09,61.8366,61.87,21428,0
+VCEB.US,D,20240214,000000,61.935,62.12,61.8798,62.11,17463,0
+VCEB.US,D,20240215,000000,62.355,62.355,62.1999,62.25,19429,0
+VCEB.US,D,20240216,000000,62,62.1299,62,62.1,13096,0
+VCEB.US,D,20240220,000000,62.17,62.31,62.11,62.26,21907,0
+VCEB.US,D,20240221,000000,62.33,62.33,62.08,62.17,14610,0
+VCEB.US,D,20240222,000000,62.24,62.25,62.194,62.23,20319,0
+VCEB.US,D,20240223,000000,62.25,62.39,62.23,62.34,15043,0
+VCEB.US,D,20240226,000000,62.27,62.32,62.09,62.14,20422,0
+VCEB.US,D,20240227,000000,62.17,62.2999,62.11,62.11,20220,0
+VCEB.US,D,20240228,000000,62.04,62.1788,62.04,62.1,19816,0
+VCEB.US,D,20240229,000000,62.15,62.36,62.1,62.16,20570,0
+VCEB.US,D,20240301,000000,61.94,62.2836,61.83,62.27,33398,0
+VCEB.US,D,20240304,000000,62.17,62.24,62.105,62.16,102355,0
+VCEB.US,D,20240305,000000,62.35,62.55,62.35,62.44,18418,0
+VCEB.US,D,20240306,000000,62.48,62.67,62.48,62.59,28934,0
+VCEB.US,D,20240307,000000,62.7,62.71,62.58,62.67,28344,0
+VCEB.US,D,20240308,000000,62.785,62.91,62.73,62.73,12123,0
+VCEB.US,D,20240311,000000,62.75,62.81,62.695,62.7754,21449,0
+VCEB.US,D,20240312,000000,62.65,62.72,62.59,62.65,85571,0
+VCEB.US,D,20240313,000000,62.62,62.64,62.564,62.58,19834,0
+VCEB.US,D,20240314,000000,62.37,62.38,62.2,62.24,21355,0
+VCEB.US,D,20240315,000000,62.19,62.31,62.0622,62.3,27786,0
+VCEB.US,D,20240318,000000,62.3,62.3,62.15,62.17,14486,0
+VCEB.US,D,20240319,000000,62.18,62.34,62.18,62.31,27508,0
+VCEB.US,D,20240320,000000,62.32,62.44,62.15,62.38,23514,0
+VCEB.US,D,20240321,000000,62.57,62.57,62.43,62.53,13595,0
+VCEB.US,D,20240322,000000,62.7,62.72,62.62,62.64,13807,0
+VCEB.US,D,20240325,000000,62.68,62.68,62.45,62.45,31933,0
+VCEB.US,D,20240326,000000,62.41,62.58,62.41,62.5,28002,0
+VCEB.US,D,20240327,000000,62.59,62.785,62.54,62.78,10597,0
+VCEB.US,D,20240328,000000,62.83,62.88,62.72,62.75,38373,0
+VCEB.US,D,20240401,000000,62.38,62.38,62.04,62.04,26559,0
+VCEB.US,D,20240402,000000,61.835,62,61.735,62,38525,0
+VCEB.US,D,20240403,000000,61.83,62.13,61.82,62.12,31895,0
+VCEB.US,D,20240404,000000,62.15,62.195,62.0036,62.14,55803,0
+VCEB.US,D,20240405,000000,61.86,62.01,61.86,61.91,32401,0
+VCEB.US,D,20240408,000000,61.85,61.95,61.805,61.89,32002,0
+VCEB.US,D,20240409,000000,62.12,62.13,62.035,62.09,14088,0
+VCEB.US,D,20240410,000000,61.64,61.655,61.355,61.4,81042,0
+VCEB.US,D,20240411,000000,61.52,61.53,61.215,61.28,37579,0
+VCEB.US,D,20240412,000000,61.49,61.53,61.41,61.41,17913,0
+VCEB.US,D,20240415,000000,61.21,61.21,60.88,60.89,80984,0
+VCEB.US,D,20240416,000000,60.66,60.79,60.66,60.71,25203,0
+VCEB.US,D,20240417,000000,60.95,61.0745,60.88,61.03,21831,0
+VCEB.US,D,20240418,000000,61.07,61.07,60.85,60.88,24486,0
+VCEB.US,D,20240419,000000,61.01,61.06,60.935,60.97,16733,0
+VCEB.US,D,20240422,000000,61.01,61.12,60.97,61.1123,14287,0
+VCEB.US,D,20240423,000000,61.2,61.3592,61.2,61.24,13183,0
+VCEB.US,D,20240424,000000,61.16,61.16,60.91,61,16877,0
+VCEB.US,D,20240425,000000,60.67,60.94,60.67,60.92,20441,0
+VCEB.US,D,20240426,000000,61.1,61.14,61.03,61.03,9378,0
+VCEB.US,D,20240429,000000,61.17,61.3038,61.17,61.22,18001,0
+VCEB.US,D,20240430,000000,61.129,61.1771,60.96,61,36288,0
+VCEB.US,D,20240501,000000,60.92,61.16,60.83,60.98,15919,0
+VCEB.US,D,20240502,000000,61,61.322,60.995,61.28,17608,0
+VCEB.US,D,20240503,000000,61.64,61.7,61.53,61.69,33030,0
+VCEB.US,D,20240506,000000,61.57,61.8,61.57,61.75,35501,0
+VCEB.US,D,20240507,000000,61.875,61.97,61.762,61.83,25859,0
+VCEB.US,D,20240508,000000,61.6,61.76,61.6,61.61,39688,0
+VCEB.US,D,20240509,000000,61.65,61.83,61.65,61.8,65764,0
+VCEB.US,D,20240510,000000,61.65,61.65,61.56,61.5961,6337,0
+VCEB.US,D,20240513,000000,61.74,61.745,61.62,61.67,23637,0
+VCEB.US,D,20240514,000000,61.71,61.85,61.71,61.8,31438,0
+VCEB.US,D,20240515,000000,62.125,62.24,62.06,62.21,18241,0
+VCEB.US,D,20240516,000000,62.23,62.28,62.1,62.1,20205,0
+VCEB.US,D,20240517,000000,61.99,62.14,61.99,62.04,23946,0
+VCEB.US,D,20240520,000000,61.98,62.0215,61.97,62.02,14516,0
+VCEB.US,D,20240521,000000,62.13,62.135,62.06,62.13,18921,0
+VCEB.US,D,20240522,000000,61.97,62.07,61.97,62.05,20528,0
+VCEB.US,D,20240523,000000,62.13,62.13,61.755,61.78,16927,0
+VCEB.US,D,20240524,000000,61.79,61.95,61.77,61.93,22124,0
+VCEB.US,D,20240528,000000,61.96,61.96,61.6039,61.69,24070,0
+VCEB.US,D,20240529,000000,61.53,61.53,61.33,61.43,19416,0
+VCEB.US,D,20240530,000000,61.62,61.74,61.5953,61.7,11506,0
+VCEB.US,D,20240531,000000,61.91,62.06,61.83,61.96,14698,0
+VCEB.US,D,20240603,000000,61.88,62.06,61.85,62.05,15870,0
+VCEB.US,D,20240604,000000,62.12,62.265,62.1,62.24,18987,0
+VCEB.US,D,20240605,000000,62.25,62.43,62.11,62.43,31330,0
+VCEB.US,D,20240606,000000,62.27,62.39,62.27,62.3535,11801,0
+VCEB.US,D,20240607,000000,61.99,62.05,61.88,61.97,49164,0
+VCEB.US,D,20240610,000000,61.79,61.85,61.775,61.84,13560,0
+VCEB.US,D,20240611,000000,61.815,62.05,61.815,61.99,15561,0
+VCEB.US,D,20240612,000000,62.45,62.61,62.34,62.35,43715,0
+VCEB.US,D,20240613,000000,62.5,62.66,62.4699,62.605,69004,0
+VCEB.US,D,20240614,000000,62.6,62.61,62.49,62.57,33146,0
+VCEB.US,D,20240617,000000,62.24,62.41,62.24,62.33,37551,0
+VCEB.US,D,20240618,000000,62.4,62.65,62.4,62.62,50192,0
+VCEB.US,D,20240620,000000,62.37,62.52,62.31,62.45,46156,0
+VCEB.US,D,20240621,000000,62.49,62.59,62.31,62.48,36554,0
+VCEB.US,D,20240624,000000,62.5,62.5727,62.5,62.55,41245,0
+VCEB.US,D,20240625,000000,62.51,62.56,62.4572,62.525,27159,0
+VCEB.US,D,20240626,000000,62.12,62.2599,62.12,62.21,23993,0
+VCEB.US,D,20240627,000000,62.39,62.4,62.335,62.37,24308,0
+VCEB.US,D,20240628,000000,62.49,62.49,62.06,62.06,13333,0
+VCEB.US,D,20240701,000000,61.62,61.81,61.53,61.6,37894,0
+VCEB.US,D,20240702,000000,61.86,62.22,61.74,61.89,35059,0
+VCEB.US,D,20240703,000000,61.99,62.2505,61.99,62.173,31395,0
+VCEB.US,D,20240705,000000,62.43,62.49,62.34,62.49,17646,0
+VCEB.US,D,20240708,000000,62.44,62.59,62.44,62.52,47381,0
+VCEB.US,D,20240709,000000,62.42,62.48,62.35,62.42,55762,0
+VCEB.US,D,20240710,000000,62.425,62.52,62.4,62.5185,31474,0
+VCEB.US,D,20240711,000000,62.73,62.9,62.73,62.83,14118,0
+VCEB.US,D,20240712,000000,62.79,62.9792,62.79,62.9792,37948,0
+VCEB.US,D,20240715,000000,62.87,62.88,62.73,62.76,24126,0
+VCEB.US,D,20240716,000000,62.85,63.029,62.805,62.98,18024,0
+VCEB.US,D,20240717,000000,62.8,63.07,62.8,63.01,38136,0
+VCEB.US,D,20240718,000000,62.92,63.02,62.82,62.84,36976,0
+VCEB.US,D,20240719,000000,62.67,62.7,62.6,62.6204,12720,0
+VCEB.US,D,20240722,000000,62.72,62.81,62.61,62.6375,24102,0
+VCEB.US,D,20240723,000000,62.68,62.72,62.55,62.6066,27382,0
+VCEB.US,D,20240724,000000,62.655,62.655,62.3552,62.3552,45713,0
+VCEB.US,D,20240725,000000,62.46,62.6081,62.41,62.5399,16674,0
+VCEB.US,D,20240726,000000,62.7392,62.82,62.71,62.77,34597,0
+VCEB.US,D,20240729,000000,62.86,62.915,62.805,62.86,23292,0
+VCEB.US,D,20240730,000000,62.89,62.98,62.815,62.95,22215,0
+VCEB.US,D,20240731,000000,63.16,63.24,63.04,63.24,26299,0
+VCEB.US,D,20240801,000000,63.06,63.28,63.06,63.18,22687,0
+VCEB.US,D,20240802,000000,63.41,63.75,63.41,63.67,32198,0
+VCEB.US,D,20240805,000000,63.62,64.3499,63.45,63.53,40064,0
+VCEB.US,D,20240806,000000,63.49,63.51,63.26,63.26,34050,0
+VCEB.US,D,20240807,000000,63.15,63.26,63.0186,63.0186,35019,0
+VCEB.US,D,20240808,000000,63.04,63.0599,62.975,63.0459,19813,0
+VCEB.US,D,20240809,000000,63.3,63.3035,63.21,63.2848,21488,0
+VCEB.US,D,20240812,000000,63.18,63.44,63.18,63.37,48589,0
+VCEB.US,D,20240813,000000,63.64,63.76,63.5492,63.74,17500,0
+VCEB.US,D,20240814,000000,63.84,64.14,63.84,63.9647,42770,0
+VCEB.US,D,20240815,000000,63.61,63.79,63.585,63.78,16833,0
+VCEB.US,D,20240816,000000,63.805,64.0198,63.78,63.93,49278,0
+VCEB.US,D,20240819,000000,63.86,64.1484,63.86,63.99,39857,0
+VCEB.US,D,20240820,000000,64.085,64.23,64.06,64.19,21930,0
+VCEB.US,D,20240821,000000,64.25,64.49,64.19,64.3,19874,0
+VCEB.US,D,20240822,000000,64.17,64.1793,63.9,64.1038,29610,0
+VCEB.US,D,20240823,000000,64.23,64.55,64.1836,64.55,64400,0
+VCEB.US,D,20240826,000000,64.5,64.5,64.33,64.33,23106,0
+VCEB.US,D,20240827,000000,64.1145,64.42,64.1145,64.32,46559,0
+VCEB.US,D,20240828,000000,64.3,64.3434,64.23,64.231,23554,0
+VCEB.US,D,20240829,000000,64.24,64.24,64.095,64.11,24411,0
+VCEB.US,D,20240830,000000,64.185,64.31,64,64,30563,0
+VCEB.US,D,20240903,000000,64.01,64.0298,63.895,63.97,36529,0
+VCEB.US,D,20240904,000000,63.97,64.3199,63.97,64.29,20665,0
+VCEB.US,D,20240905,000000,64.41,64.57,64.235,64.53,42815,0
+VCEB.US,D,20240906,000000,64.49,64.765,64.48,64.52,22407,0
+VCEB.US,D,20240909,000000,64.56,64.67,64.46,64.62,29642,0
+VCEB.US,D,20240910,000000,64.61,64.81,64.61,64.78,16793,0
+VCEB.US,D,20240911,000000,64.62,64.885,64.61,64.77,21867,0
+VCEB.US,D,20240912,000000,64.7,64.825,64.63,64.77,46747,0
+VCEB.US,D,20240913,000000,64.92,65.05,64.89,64.95,23028,0
+VCEB.US,D,20240916,000000,64.97,65.2,64.94,65.12,42613,0
+VCEB.US,D,20240917,000000,65.18,65.235,65.08,65.12,73908,0
+VCEB.US,D,20240918,000000,64.99,65.3,64.94,64.94,23889,0
+VCEB.US,D,20240919,000000,64.96,65.078,64.915,65.0176,26455,0
+VCEB.US,D,20240920,000000,64.89,65.09,64.87,65.04,21615,0
+VCEB.US,D,20240923,000000,64.98,65.095,64.85,64.99,16819,0
+VCEB.US,D,20240924,000000,64.89,65.17,64.8,65.13,46020,0
+VCEB.US,D,20240925,000000,65.02,65.02,64.8,64.8,21093,0
+VCEB.US,D,20240926,000000,64.85,64.87,64.705,64.78,28524,0
+VCEB.US,D,20240927,000000,64.94,65.07,64.91,64.97,49566,0
+VCEB.US,D,20240930,000000,64.97,65.04,64.85,64.88,24596,0
+VCEB.US,D,20241001,000000,64.84,64.984,64.72,64.86,41460,0
+VCEB.US,D,20241002,000000,64.57,64.8267,64.555,64.82,72963,0
+VCEB.US,D,20241003,000000,64.63,64.6633,64.44,64.44,57198,0
+VCEB.US,D,20241004,000000,64.21,64.225,64.101,64.12,24826,0
+VCEB.US,D,20241007,000000,63.92,63.99,63.85,63.85,30915,0
+VCEB.US,D,20241008,000000,63.81,64.004,63.76,63.98,30449,0
+VCEB.US,D,20241009,000000,63.85,63.91,63.8,63.87,28173,0
+VCEB.US,D,20241010,000000,63.76,63.9399,63.71,63.75,25203,0
+VCEB.US,D,20241011,000000,63.735,63.96,63.735,63.83,19552,0
+VCEB.US,D,20241014,000000,63.63,63.87,63.63,63.84,29984,0
+VCEB.US,D,20241015,000000,63.99,64.14,63.9701,64.05,69748,0
+VCEB.US,D,20241016,000000,64.19,64.285,64.14,64.2,39157,0
+VCEB.US,D,20241017,000000,63.95,63.9599,63.83,63.89,36811,0
+VCEB.US,D,20241018,000000,63.94,63.96,63.78,63.8,72385,0
+VCEB.US,D,20241021,000000,63.57,63.57,63.28,63.28,27573,0
+VCEB.US,D,20241022,000000,63.34,63.34,63.145,63.25,21574,0
+VCEB.US,D,20241023,000000,63.13,63.2585,63.105,63.13,10879,0
+VCEB.US,D,20241024,000000,63.19,63.3699,63.19,63.27,12932,0
+VCEB.US,D,20241025,000000,63.41,63.41,63.12,63.14,21623,0
+VCEB.US,D,20241028,000000,63.2,63.2892,63.03,63.07,35678,0
+VCEB.US,D,20241029,000000,62.9,63.17,62.9,63.15,29098,0
+VCEB.US,D,20241030,000000,63.31,63.39,63.01,63.07,107359,0
+VCEB.US,D,20241031,000000,62.985,63.125,62.89,62.99,45084,0
+VCEB.US,D,20241101,000000,62.89,62.89,62.5,62.52,65835,0
+VCEB.US,D,20241104,000000,62.89,62.98,62.7482,62.85,22649,0
+VCEB.US,D,20241105,000000,62.82,63.07,62.73,63.02,47769,0
+VCEB.US,D,20241106,000000,62.53,62.79,62.48,62.59,28968,0
+VCEB.US,D,20241107,000000,62.88,63.21,62.875,63.21,34598,0
+VCEB.US,D,20241108,000000,63.27,63.45,63.235,63.31,38114,0
+VCEB.US,D,20241111,000000,63.21,63.28,63.07,63.23,49244,0
+VCEB.US,D,20241112,000000,63.04,63.1,62.76,62.79,23838,0
+VCEB.US,D,20241113,000000,63.04,63.06,62.6201,62.65,39351,0
+VCEB.US,D,20241114,000000,62.76,62.81,62.59,62.62,24028,0
+VCEB.US,D,20241115,000000,62.42,62.74,62.407,62.63,31239,0
+VCEB.US,D,20241118,000000,62.565,62.8,62.56,62.71,38842,0
+VCEB.US,D,20241119,000000,62.85,62.9598,62.805,62.83,48535,0
+VCEB.US,D,20241120,000000,62.69,62.8,62.651,62.7,38585,0
+VCEB.US,D,20241121,000000,62.74,62.83,62.57,62.6744,38655,0
+VCEB.US,D,20241122,000000,62.685,62.76,62.655,62.73,21443,0
+VCEB.US,D,20241125,000000,63.24,63.35,63.12,63.25,32324,0
+VCEB.US,D,20241126,000000,63.155,63.26,62.99,63.17,28414,0
+VCEB.US,D,20241127,000000,63.226,63.4,63.21,63.23,74719,0
+VCEB.US,D,20241129,000000,63.51,63.6104,63.51,63.6104,9370,0
+VCEB.US,D,20241202,000000,63.27,63.6194,63.14,63.47,57684,0
+VCEB.US,D,20241203,000000,63.49,63.54,63.32,63.35,45619,0
+VCEB.US,D,20241204,000000,63.21,63.6294,63.21,63.54,89395,0
+VCEB.US,D,20241205,000000,63.42,63.62,63.42,63.55,40999,0
+VCEB.US,D,20241206,000000,63.765,63.79,63.6,63.7211,42021,0
+VCEB.US,D,20241209,000000,63.5805,63.9,63.52,63.52,28973,0
+VCEB.US,D,20241210,000000,63.54,63.77,63.45,63.66,63428,0
+VCEB.US,D,20241211,000000,63.58,63.6677,63.39,63.4,26291,0
+VCEB.US,D,20241212,000000,63.24,63.29,63.08,63.08,37749,0
+VCEB.US,D,20241213,000000,63.03,63.03,62.79,62.84,35133,0
+VCEB.US,D,20241216,000000,62.94,62.9599,62.8441,62.91,39324,0
+VCEB.US,D,20241217,000000,62.86,63.21,62.83,62.87,37054,0
+VCEB.US,D,20241218,000000,62.87,62.94,62.29,62.3,47249,0
+VCEB.US,D,20241219,000000,62.18,62.1834,61.9572,62.07,106734,0
+VCEB.US,D,20241220,000000,62.22,62.4842,62.1,62.23,64247,0
+VCEB.US,D,20241223,000000,62.215,62.31,62.06,62.12,52173,0
+VCEB.US,D,20241224,000000,61.74,62.01,61.73,62.01,40740,0
+VCEB.US,D,20241226,000000,61.8,62.1143,61.775,62.07,49407,0
+VCEB.US,D,20241227,000000,61.92,62.21,61.87,61.87,95824,0
+VCEB.US,D,20241230,000000,62.05,62.29,61.9864,62.155,64475,0
+VCEB.US,D,20241231,000000,62.14,62.2118,61.92,61.99,26874,0
+VCEB.US,D,20250102,000000,62.1,62.46,61.89,61.97,43404,0
+VCEB.US,D,20250103,000000,62.03,62.03,61.855,61.87,16495,0
+VCEB.US,D,20250106,000000,61.835,61.8611,61.76,61.78,80992,0
+VCEB.US,D,20250107,000000,61.6941,61.71,61.5,61.56,43258,0
+VCEB.US,D,20250108,000000,61.47,61.6851,61.47,61.65,17774,0
+VCEB.US,D,20250110,000000,61.33,61.5398,61.28,61.32,46125,0
+VCEB.US,D,20250113,000000,61.31,61.3398,61.15,61.23,93102,0
+VCEB.US,D,20250114,000000,61.25,61.33,61.17,61.33,36344,0
+VCEB.US,D,20250115,000000,61.795,61.9,61.7639,61.8649,20536,0
+VCEB.US,D,20250116,000000,61.805,62.0999,61.745,61.99,38487,0
+VCEB.US,D,20250117,000000,62,62.07,61.97,62.01,82352,0
+VCEB.US,D,20250121,000000,62.155,62.28,62.1377,62.28,67858,0
+VCEB.US,D,20250122,000000,62.225,62.29,62.09,62.14,109536,0
+VCEB.US,D,20250123,000000,61.8655,62.0754,61.8655,62.04,36649,0
+VCEB.US,D,20250124,000000,62.04,62.22,62.01,62.16,48363,0
+VCEB.US,D,20250127,000000,62.405,62.5515,62.3425,62.49,24465,0
+VCEB.US,D,20250128,000000,62.36,62.465,62.3323,62.465,37700,0
+VCEB.US,D,20250129,000000,62.493,62.493,62.36,62.37,30728,0
+VCEB.US,D,20250130,000000,62.49,62.61,62.44,62.5,46778,0
+VCEB.US,D,20250131,000000,62.53,62.59,62.31,62.355,25978,0
+VCEB.US,D,20250203,000000,62.22,62.4,62.1,62.18,36918,0
+VCEB.US,D,20250204,000000,62.0846,62.36,62.05,62.36,28106,0
+VCEB.US,D,20250205,000000,62.54,62.75,62.54,62.67,63650,0
+VCEB.US,D,20250206,000000,62.56,62.65,62.51,62.53,91186,0
+VCEB.US,D,20250207,000000,62.31,62.3847,62.17,62.32,49798,0
+VCEB.US,D,20250210,000000,62.33,62.43,62.285,62.31,43759,0
+VCEB.US,D,20250211,000000,62.205,62.2579,62.1595,62.21,22248,0
+VCEB.US,D,20250212,000000,61.875,62.03,61.7801,62.01,79530,0
+VCEB.US,D,20250213,000000,62.225,62.44,62.21,62.37,24361,0
+VCEB.US,D,20250214,000000,62.57,62.745,62.57,62.5959,18729,0
+VCEB.US,D,20250218,000000,62.45,62.54,62.3455,62.35,39881,0
+VCEB.US,D,20250219,000000,62.36,62.58,62.3101,62.455,42496,0
+VCEB.US,D,20250220,000000,62.465,62.63,62.45,62.53,41340,0
+VCEB.US,D,20250221,000000,62.57,62.82,62.56,62.7,39124,0
+VCEB.US,D,20250224,000000,62.685,62.9632,62.67,62.83,38987,0
+VCEB.US,D,20250225,000000,63.1,63.2167,63.095,63.16,45914,0
+VCEB.US,D,20250226,000000,63.11,63.3,63.11,63.25,17151,0
+VCEB.US,D,20250227,000000,63.1692,63.2,63.06,63.12,17131,0
+VCEB.US,D,20250228,000000,63.135,63.35,63.135,63.33,21255,0
+VCEB.US,D,20250303,000000,62.945,63.2486,62.945,63.2252,21877,0
+VCEB.US,D,20250304,000000,63.2,63.26,63.06,63.081,53024,0
+VCEB.US,D,20250305,000000,63.16,63.26,62.92,62.92,70550,0
+VCEB.US,D,20250306,000000,62.8948,62.8948,62.66,62.76,23363,0
+VCEB.US,D,20250307,000000,62.96,63.04,62.638,62.75,32640,0
+VCEB.US,D,20250310,000000,62.9495,63.08,62.85,62.9186,32208,0
+VCEB.US,D,20250311,000000,62.88,62.92,62.56,62.5722,29965,0
+VCEB.US,D,20250312,000000,62.55,62.58,62.381,62.4,33076,0
+VCEB.US,D,20250313,000000,62.4,62.5637,62.01,62.53,50632,0
+VCEB.US,D,20250314,000000,62.55,62.6299,62.48,62.51,27842,0
+VCEB.US,D,20250317,000000,62.655,62.785,62.6001,62.625,23226,0
+VCEB.US,D,20250318,000000,62.6183,62.83,62.58,62.79,34553,0
+VCEB.US,D,20250319,000000,62.75,63.05,62.66,63.049,26162,0
+VCEB.US,D,20250320,000000,63.27,63.27,62.9801,63,26442,0
+VCEB.US,D,20250321,000000,62.994,63.06,62.895,62.96,28356,0
+VCEB.US,D,20250324,000000,62.845,62.91,62.68,62.72,38796,0
+VCEB.US,D,20250325,000000,62.7425,62.976,62.7425,62.76,24901,0
+VCEB.US,D,20250326,000000,62.62,62.7,62.5713,62.58,36761,0
+VCEB.US,D,20250327,000000,62.5,62.56,62.45,62.54,18532,0
+VCEB.US,D,20250328,000000,62.71,62.89,62.62,62.83,22996,0
+VCEB.US,D,20250331,000000,62.965,63.16,62.73,62.92,35779,0
+VCEB.US,D,20250401,000000,62.77,62.925,62.77,62.84,31473,0
+VCEB.US,D,20250402,000000,62.88,62.96,62.67,62.95,53814,0
+VCEB.US,D,20250403,000000,63.17,63.2367,62.94,62.94,61529,0
+VCEB.US,D,20250404,000000,63.04,63.2199,62.83,62.87,39541,0
+VCEB.US,D,20250407,000000,62.55,62.7999,61.88,61.92,67834,0
+VCEB.US,D,20250408,000000,62,62.109,61.21,61.25,71061,0
+VCEB.US,D,20250409,000000,60.83,62.07,60.36,62.03,101938,0
+VCEB.US,D,20250410,000000,61.78,61.8611,61.18,61.28,62654,0
+VCEB.US,D,20250411,000000,60.97,61.285,60.3721,61.25,81341,0
+VCEB.US,D,20250414,000000,61.59,61.68,61.445,61.565,73755,0
+VCEB.US,D,20250415,000000,61.58,61.9,61.54,61.84,45617,0
+VCEB.US,D,20250416,000000,61.84,62.05,61.765,62.05,19869,0
+VCEB.US,D,20250417,000000,62.065,62.19,61.905,62.01,44623,0
+VCEB.US,D,20250421,000000,61.76,61.9,61.51,61.56,37217,0
+VCEB.US,D,20250422,000000,61.77,61.8099,61.6,61.6331,33076,0
+VCEB.US,D,20250423,000000,62.32,62.35,61.8,61.8,46441,0
+VCEB.US,D,20250424,000000,62.13,62.3594,62.13,62.31,32008,0
+VCEB.US,D,20250425,000000,62.485,62.63,62.4514,62.63,18421,0
+VCEB.US,D,20250428,000000,62.56,62.72,62.48,62.71,8552,0
+VCEB.US,D,20250429,000000,62.6749,62.86,62.63,62.84,17842,0
+VCEB.US,D,20250430,000000,62.73,62.81,62.5801,62.66,29435,0
+VCEB.US,D,20250501,000000,62.505,62.5392,62.245,62.28,23288,0
+VCEB.US,D,20250502,000000,62.125,62.2354,62.0704,62.13,30675,0
+VCEB.US,D,20250505,000000,62.04,62.41,61.91,62.11,63344,0
+VCEB.US,D,20250506,000000,62.02,62.23,61.9681,62.2,24813,0
+VCEB.US,D,20250507,000000,62.27,62.4699,62.19,62.19,26848,0
+VCEB.US,D,20250508,000000,62.325,62.35,62.0796,62.0796,10370,0
+VCEB.US,D,20250509,000000,62.15,62.23,62.01,62.01,40792,0
+VCEB.US,D,20250512,000000,62,62.085,61.96,62.01,18162,0
+VCEB.US,D,20250513,000000,62.025,62.0387,61.925,62.0163,12930,0
+VCEB.US,D,20250514,000000,62,62.1,61.74,61.74,35802,0
+VCEB.US,D,20250515,000000,61.94,62.195,61.8657,62.17,19843,0
+VCEB.US,D,20250516,000000,62.3,62.335,61.92,62.22,45094,0
+VCEB.US,D,20250519,000000,61.855,62.29,61.855,62.29,33653,0
+VCEB.US,D,20250520,000000,62.15,62.2593,62.1047,62.19,17307,0
+VCEB.US,D,20250521,000000,61.955,62.01,61.6499,61.6709,29019,0
+VCEB.US,D,20250522,000000,61.68,61.9,61.5,61.8948,42521,0
+VCEB.US,D,20250523,000000,61.97,62,61.85,61.88,9039,0
+VCEB.US,D,20250527,000000,62.15,62.395,62.15,62.33,22688,0
+VCEB.US,D,20250528,000000,62.25,62.283,62.13,62.2,17396,0
+VCEB.US,D,20250529,000000,62.33,62.47,62.33,62.43,27542,0
+VCEB.US,D,20250530,000000,62.44,62.56,62.43,62.55,12836,0
+VCEB.US,D,20250602,000000,62.17,62.2,62.07,62.2,27262,0
+VCEB.US,D,20250603,000000,62.28,62.3659,62.17,62.23,90171,0
+VCEB.US,D,20250604,000000,62.425,62.62,62.41,62.52,46641,0
+VCEB.US,D,20250605,000000,62.57,62.7,62.425,62.46,17119,0
+VCEB.US,D,20250606,000000,62.26,62.31,62.1,62.135,31657,0
+VCEB.US,D,20250609,000000,62.17,62.325,62.1165,62.27,62850,0
+VCEB.US,D,20250610,000000,62.44,62.45,62.27,62.35,22898,0
+VCEB.US,D,20250611,000000,62.45,62.57,62.4262,62.54,26474,0
+VCEB.US,D,20250612,000000,62.69,62.8,62.54,62.79,113272,0
+VCEB.US,D,20250613,000000,62.68,62.68,62.395,62.5,11474,0
+VCEB.US,D,20250616,000000,62.52,62.64,62.425,62.43,17144,0
+VCEB.US,D,20250617,000000,62.55,62.62,62.46,62.58,22557,0
+VCEB.US,D,20250618,000000,62.67,62.76,62.56,62.64,41913,0
+VCEB.US,D,20250620,000000,62.56,62.755,62.49,62.71,21784,0
+VCEB.US,D,20250623,000000,62.7,62.91,62.7,62.76,27836,0
+VCEB.US,D,20250624,000000,62.77,63.06,62.75,63.05,46128,0
+VCEB.US,D,20250625,000000,62.9194,63.0299,62.885,63.01,20267,0
+VCEB.US,D,20250626,000000,63.05,63.22,62.97,63.22,19883,0
+VCEB.US,D,20250627,000000,63.07,63.2867,63.07,63.12,39456,0
+VCEB.US,D,20250630,000000,63.26,63.4447,63.18,63.4,24680,0
+VCEB.US,D,20250701,000000,63.13,63.2295,63.04,63.17,39168,0
+VCEB.US,D,20250702,000000,62.995,63.18,62.995,63.17,28772,0
+VCEB.US,D,20250703,000000,63.1,63.12,63.005,63.045,39384,0
+VCEB.US,D,20250707,000000,62.925,62.97,62.74,62.8,45923,0
+VCEB.US,D,20250708,000000,62.68,62.77,62.64,62.68,25263,0
+VCEB.US,D,20250709,000000,62.8,62.9259,62.76,62.92,30242,0
+VCEB.US,D,20250710,000000,62.88,62.9661,62.83,62.96,18320,0
+VCEB.US,D,20250711,000000,62.715,62.76,62.65,62.65,28473,0
+VCEB.US,D,20250714,000000,62.67,62.71,62.571,62.67,29266,0
+VCEB.US,D,20250715,000000,62.7262,62.79,62.485,62.49,36956,0
+VCEB.US,D,20250716,000000,62.58,62.689,62.44,62.6,30767,0
+VCEB.US,D,20250717,000000,62.71,62.72,62.635,62.66,26234,0
+VCEB.US,D,20250718,000000,62.83,62.85,62.75,62.81,21608,0
+VCEB.US,D,20250721,000000,63.01,63.08,62.81,62.81,23843,0
+VCEB.US,D,20250722,000000,62.9709,63.12,62.9709,63.07,31157,0
+VCEB.US,D,20250723,000000,63.0068,63.05,62.96,63.01,16553,0
+VCEB.US,D,20250724,000000,62.86,63.18,62.83,62.96,30349,0
+VCEB.US,D,20250725,000000,62.9571,63.1232,62.921,63.12,14771,0
+VCEB.US,D,20250728,000000,63.02,63.07,62.98,63.01,23808,0
+VCEB.US,D,20250729,000000,63.09,63.3235,63.07,63.29,29692,0
+VCEB.US,D,20250730,000000,63.1286,63.28,63.11,63.15,17008,0
+VCEB.US,D,20250731,000000,63.2767,63.29,63.14,63.14,16273,0
+VCEB.US,D,20250801,000000,63.205,63.45,63.155,63.37,46080,0
+VCEB.US,D,20250804,000000,63.39,63.48,63.365,63.42,33411,0
+VCEB.US,D,20250805,000000,63.34,63.5,63.32,63.5,74387,0
+VCEB.US,D,20250806,000000,63.4,63.55,63.35,63.49,42512,0
+VCEB.US,D,20250807,000000,63.495,63.56,63.41,63.45,30564,0
+VCEB.US,D,20250808,000000,63.37,63.37,63.29,63.328,17364,0
+VCEB.US,D,20250811,000000,63.3399,63.43,63.3,63.36,34778,0
+VCEB.US,D,20250812,000000,63.285,63.425,63.2501,63.42,19515,0
+VCEB.US,D,20250813,000000,63.615,63.71,63.615,63.7,26403,0
+VCEB.US,D,20250814,000000,63.55,63.59,63.3801,63.535,37189,0
+VCEB.US,D,20250815,000000,63.51,63.5385,63.42,63.48,25566,0
+VCEB.US,D,20250818,000000,63.5,63.5,63.31,63.37,31910,0
+VCEB.US,D,20250819,000000,63.44,63.5,63.41,63.48,36571,0
+VCEB.US,D,20250820,000000,63.44,63.55,63.44,63.51,59803,0
+VCEB.US,D,20250821,000000,63.42,63.48,63.23,63.3,29748,0
+VCEB.US,D,20250822,000000,63.41,63.74,63.41,63.674,33129,0
+VCEB.US,D,20250825,000000,63.67,63.67,63.531,63.565,27405,0
+VCEB.US,D,20250826,000000,63.51,63.6043,63.45,63.58,73053,0
+VCEB.US,D,20250827,000000,63.4568,63.6599,63.4568,63.63,33400,0
+VCEB.US,D,20250828,000000,63.63,63.74,63.54,63.6,51177,0
+VCEB.US,D,20250829,000000,63.6,63.61,63.5,63.52,21309,0
+VCEB.US,D,20250902,000000,63.03,63.1396,63.0001,63.13,37050,0
+VCEB.US,D,20250903,000000,63.22,63.47,63.19,63.4,21363,0
+VCEB.US,D,20250904,000000,63.56,63.74,63.53,63.73,39988,0
+VCEB.US,D,20250905,000000,64.11,64.14,64,64.02,34231,0
+VCEB.US,D,20250908,000000,64.215,64.29,64.18,64.24,22098,0
+VCEB.US,D,20250909,000000,64.19,64.235,64.05,64.1431,19795,0
+VCEB.US,D,20250910,000000,64.24,64.3795,64.23,64.28,52699,0
+VCEB.US,D,20250911,000000,64.405,64.59,64.4,64.535,24868,0
+VCEB.US,D,20250912,000000,64.38,64.43,64.29,64.42,24013,0
+VCEB.US,D,20250915,000000,64.49,64.58,64.49,64.52,34767,0
+VCEB.US,D,20250916,000000,64.57,64.6265,64.52,64.56,24658,0
+VCEB.US,D,20250917,000000,64.612,64.65,64.21,64.4,33403,0
+VCEB.US,D,20250918,000000,64.28,64.3452,64.22,64.33,20225,0
+VCEB.US,D,20250919,000000,64.356,64.356,64.245,64.31,26097,0
+VCEB.US,D,20250922,000000,64.29,64.3,64.17,64.19,58357,0
+VCEB.US,D,20250923,000000,64.25,64.31,64.2004,64.28,59690,0
+VCEB.US,D,20250924,000000,64.195,64.23,64.07,64.1,33272,0
+VCEB.US,D,20250925,000000,63.97,64,63.85,63.95,28943,0
+VCEB.US,D,20250926,000000,64.03,64.13,63.97,64.06,16023,0
+VCEB.US,D,20250929,000000,64.19,64.2774,64.19,64.23,34396,0
+VCEB.US,D,20250930,000000,64.285,64.35,64.185,64.2,33994,0
+VCEB.US,D,20251001,000000,64.2,64.2,64.075,64.18,36509,0
+VCEB.US,D,20251002,000000,64.19,64.3699,64.14,64.24,34483,0
+VCEB.US,D,20251003,000000,64.28,64.3,64.19,64.235,47860,0
+VCEB.US,D,20251006,000000,64.1,64.1655,64.03,64.06,55846,0
+VCEB.US,D,20251007,000000,64.12,64.18,64.07,64.12,28246,0
+VCEB.US,D,20251008,000000,64.25,64.26,64.1,64.1,55616,0
+VCEB.US,D,20251009,000000,64.03,64.1099,63.94,63.99,42882,0
+VCEB.US,D,20251010,000000,64.124,64.2,64.08,64.15,26536,0
+VCEB.US,D,20251013,000000,64.1862,64.335,64.13,64.32,27502,0
+VCEB.US,D,20251014,000000,64.22,64.58,64.2136,64.44,35442,0
+VCEB.US,D,20251015,000000,64.57,64.66,64.3701,64.46,26033,0
+VCEB.US,D,20251016,000000,64.47,64.675,64.43,64.64,53684,0
+VCEB.US,D,20251017,000000,64.59,64.61,64.5001,64.55,29562,0
+VCEB.US,D,20251020,000000,64.64,64.7,64.63,64.7,28321,0
+VCEB.US,D,20251021,000000,64.8,64.9,64.68,64.7,32687,0
+VCEB.US,D,20251022,000000,64.68,64.74,64.63,64.71,23181,0
+VCEB.US,D,20251023,000000,64.65,64.735,64.65,64.65,70055,0
+VCEB.US,D,20251024,000000,64.75,64.77,64.725,64.75,37185,0
+VCEB.US,D,20251027,000000,64.72,64.83,64.68,64.82,24661,0
+VCEB.US,D,20251028,000000,64.79,64.86,64.755,64.83,52026,0
+VCEB.US,D,20251029,000000,64.81,64.85,64.52,64.55,68645,0
+VCEB.US,D,20251030,000000,64.32,64.42,64.24,64.33,45979,0
+VCEB.US,D,20251031,000000,64.33,64.34,64.09,64.12,75861,0
+VCEB.US,D,20251103,000000,63.85,63.88,63.68,63.74,49733,0
+VCEB.US,D,20251104,000000,63.74,63.92,63.7398,63.82,27360,0
+VCEB.US,D,20251105,000000,63.82,63.83,63.68,63.7,57256,0
+VCEB.US,D,20251106,000000,63.875,63.96,63.865,63.96,36959,0
+VCEB.US,D,20251107,000000,63.9,63.9199,63.8265,63.852,47322,0
+VCEB.US,D,20251110,000000,63.87,63.92,63.845,63.9,30248,0
+VCEB.US,D,20251111,000000,64.07,64.12,63.985,64.1,37685,0
+VCEB.US,D,20251112,000000,64.04,64.06,64.005,64.01,16502,0
+VCEB.US,D,20251113,000000,63.91,63.94,63.8,63.8,23822,0
+VCEB.US,D,20251114,000000,63.84,63.84,63.66,63.66,20354,0
+VCEB.US,D,20251117,000000,63.67,63.78,63.67,63.7,43866,0
+VCEB.US,D,20251118,000000,63.83,63.86,63.69,63.77,88404,0
+VCEB.US,D,20251119,000000,63.815,63.84,63.71,63.73,27493,0
+VCEB.US,D,20251120,000000,63.855,63.89,63.75,63.78,46382,0
+VCEB.US,D,20251121,000000,63.94,63.95,63.8329,63.94,35891,0
+VCEB.US,D,20251124,000000,64.04,64.16,64.02,64.14,46393,0
+VCEB.US,D,20251125,000000,64.185,64.4,64.185,64.29,103369,0
+VCEB.US,D,20251126,000000,64.285,64.46,64.23,64.44,19778,0
+VCEB.US,D,20251128,000000,64.445,64.45,64.31,64.3916,10833,0
+VCEB.US,D,20251201,000000,63.85,63.91,63.77,63.84,55183,0
+VCEB.US,D,20251202,000000,63.875,63.95,63.845,63.89,30057,0
+VCEB.US,D,20251203,000000,63.91,64.0557,63.91,63.99,74232,0
+VCEB.US,D,20251204,000000,63.97,63.97,63.89,63.945,32031,0
+VCEB.US,D,20251205,000000,63.94,64.03,63.82,63.91,59808,0
+VCEB.US,D,20251208,000000,63.9,63.93,63.69,63.8,49914,0
+VCEB.US,D,20251209,000000,63.84,63.86,63.66,63.69,52972,0
+VCEB.US,D,20251210,000000,63.69,63.965,63.65,63.91,32338,0
+VCEB.US,D,20251211,000000,64.05,64.05,63.82,63.84,53945,0
+VCEB.US,D,20251212,000000,63.645,63.6749,63.54,63.571,36045,0
+VCEB.US,D,20251215,000000,63.775,63.7799,63.5861,63.64,33145,0
+VCEB.US,D,20251216,000000,63.625,63.7893,63.62,63.78,55337,0
+VCEB.US,D,20251217,000000,63.74,63.7999,63.7,63.725,43043,0
+VCEB.US,D,20251218,000000,63.67,63.73,63.5701,63.64,38999,0
+VCEB.US,D,20251219,000000,63.595,63.65,63.53,63.56,63698,0
+VCEB.US,D,20251222,000000,63.55,63.57,63.495,63.54,73444,0
+VCEB.US,D,20251223,000000,63.44,63.59,63.42,63.56,64447,0
+VCEB.US,D,20251224,000000,63.64,63.77,63.6265,63.77,28566,0
+VCEB.US,D,20251226,000000,63.7962,63.825,63.7015,63.8,37887,0
+VCEB.US,D,20251229,000000,63.805,63.855,63.75,63.855,34022,0
+VCEB.US,D,20251230,000000,63.77,63.8336,63.72,63.81,50760,0
+VCEB.US,D,20251231,000000,63.73,63.785,63.62,63.63,44355,0
+VCEB.US,D,20260102,000000,63.64,63.66,63.53,63.58,44445,0
+VCEB.US,D,20260105,000000,63.63,63.73,63.6,63.6966,52045,0
+VCEB.US,D,20260106,000000,63.645,63.75,63.56,63.745,42812,0
+VCEB.US,D,20260107,000000,63.865,63.89,63.77,63.82,67954,0
+VCEB.US,D,20260108,000000,63.69,63.702,63.64,63.66,38656,0
+VCEB.US,D,20260109,000000,63.66,63.85,63.645,63.815,51568,0
+VCEB.US,D,20260112,000000,63.66,63.79,63.655,63.73,58807,0
+VCEB.US,D,20260113,000000,63.785,63.87,63.76,63.84,39851,0
+VCEB.US,D,20260114,000000,63.865,63.97,63.84,63.96,28617,0
+VCEB.US,D,20260115,000000,64.02,64.02,63.875,63.88,35066,0
+VCEB.US,D,20260116,000000,63.85,63.94,63.7355,63.76,59811,0
+VCEB.US,D,20260120,000000,63.425,63.5743,63.425,63.4734,61838,0
+VCEB.US,D,20260121,000000,63.55,63.78,63.52,63.745,42907,0
+VCEB.US,D,20260122,000000,63.75,63.855,63.72,63.8332,34567,0
+VCEB.US,D,20260123,000000,63.775,63.85,63.6901,63.83,125607,0
+VCEB.US,D,20260126,000000,63.95,63.955,63.86,63.86,39083,0
+VCEB.US,D,20260127,000000,63.855,63.91,63.81,63.81,32838,0
+VCEB.US,D,20260128,000000,63.805,63.82,63.71,63.78,51730,0
+VCEB.US,D,20260129,000000,63.705,63.82,63.67,63.81,25244,0
+VCEB.US,D,20260130,000000,63.78,63.88,63.7509,63.785,38770,0
+VCEB.US,D,20260202,000000,63.57,63.595,63.48,63.5,98766,0
+VCEB.US,D,20260203,000000,63.485,63.54,63.4102,63.5,67679,0
+VCEB.US,D,20260204,000000,63.445,63.5299,63.4,63.49,92807,0
+VCEB.US,D,20260205,000000,63.545,63.74,63.52,63.72,79221,0
+VCEB.US,D,20260206,000000,63.76,63.79,63.6253,63.72,37681,0
+VCEB.US,D,20260209,000000,63.68,63.755,63.63,63.735,39063,0
+VCEB.US,D,20260210,000000,63.88,63.9299,63.8,63.82,80467,0
+VCEB.US,D,20260211,000000,63.76,63.87,63.735,63.8,67971,0
+VCEB.US,D,20260212,000000,63.935,64.0665,63.93,64.03,71145,0
+VCEB.US,D,20260213,000000,64.1699,64.2,64.1,64.187,35084,0
+VCEB.US,D,20260217,000000,64.15,64.22,64.1151,64.18,82431,0
+VCEB.US,D,20260218,000000,64.145,64.23,64.12,64.145,47482,0
diff --git a/daily/us/nyse etfs/2/vegn.us.txt b/daily/us/nyse etfs/2/vegn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11ce973451c29029cf698110a58620d521f72163
--- /dev/null
+++ b/daily/us/nyse etfs/2/vegn.us.txt	
@@ -0,0 +1,1618 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEGN.US,D,20190911,000000,24.6407,24.6407,24.4833,24.6277,71413.020203536,0
+VEGN.US,D,20190912,000000,25.0402,25.0402,24.6745,24.7652,64548.217193316,0
+VEGN.US,D,20190913,000000,24.9714,24.9714,24.6964,24.7134,33894.463049875,0
+VEGN.US,D,20190916,000000,24.6974,24.6974,24.5819,24.6606,45310.710745963,0
+VEGN.US,D,20190917,000000,24.6307,24.7752,24.5719,24.7752,16577.897093978,0
+VEGN.US,D,20190918,000000,24.9714,24.9714,24.4115,24.6885,36232.912028502,0
+VEGN.US,D,20190919,000000,24.8728,24.8728,24.7263,24.7552,17472.128012415,0
+VEGN.US,D,20190920,000000,24.9714,24.9714,24.6028,24.6028,7109.6877959644,0
+VEGN.US,D,20190923,000000,24.6407,24.8728,24.4823,24.5879,10755.861675515,0
+VEGN.US,D,20190924,000000,24.5918,24.7313,24.2281,24.3238,20814.203162127,0
+VEGN.US,D,20190925,000000,24.4543,24.5221,24.2082,24.5071,15488.962698351,0
+VEGN.US,D,20190926,000000,24.7552,24.7552,24.3357,24.4334,2360.5287543913,0
+VEGN.US,D,20190927,000000,24.5121,24.5121,24.1983,24.2162,4076.7295069463,0
+VEGN.US,D,20190930,000000,24.2969,24.4343,24.2969,24.3915,8485.6592765216,0
+VEGN.US,D,20191001,000000,24.4723,24.5021,24.0737,24.0737,4713.028499414,0
+VEGN.US,D,20191002,000000,24.5021,24.5021,23.5725,23.6423,5994.6591198892,0
+VEGN.US,D,20191003,000000,23.8934,23.8934,23.442,23.8176,6253.5946720291,0
+VEGN.US,D,20191004,000000,24.0129,24.2142,24.0129,24.2142,1378.9823590704,0
+VEGN.US,D,20191007,000000,24.2082,24.2859,24.1096,24.1514,2502.0400445143,0
+VEGN.US,D,20191008,000000,23.7928,23.973,23.7459,23.7459,1265.5726017379,0
+VEGN.US,D,20191009,000000,23.9432,24.0608,23.9103,24.007,4525.3504054211,0
+VEGN.US,D,20191010,000000,24.0807,24.2032,23.992,24.1305,3170.4550744567,0
+VEGN.US,D,20191011,000000,24.4343,24.6038,24.3757,24.4255,7685.769218167,0
+VEGN.US,D,20191014,000000,24.4055,24.4393,24.3855,24.4105,5680.5241283397,0
+VEGN.US,D,20191015,000000,24.5221,24.7782,24.5221,24.7403,2164.8216510298,0
+VEGN.US,D,20191016,000000,24.9216,25.11,24.6207,24.6506,1955.0637812731,0
+VEGN.US,D,20191017,000000,25.1678,25.1678,24.6795,24.7064,3223.6472615242,0
+VEGN.US,D,20191018,000000,24.6705,24.6795,24.6307,24.6446,1231.449311921,0
+VEGN.US,D,20191021,000000,24.6974,24.814,24.6974,24.813,6730.3171032943,0
+VEGN.US,D,20191022,000000,24.804,24.804,24.6217,24.6217,1543.5770511283,0
+VEGN.US,D,20191023,000000,24.542,24.6367,24.542,24.6367,2349.4888665094,0
+VEGN.US,D,20191024,000000,25.2654,25.2654,24.6885,24.7492,12135.847660757,0
+VEGN.US,D,20191025,000000,24.9416,24.9824,24.8529,24.9594,2241.0972400322,0
+VEGN.US,D,20191028,000000,25.2654,25.2654,25.1289,25.1518,18025.126032682,0
+VEGN.US,D,20191029,000000,25.5305,25.9519,24.9116,25.0651,5971.5757179543,0
+VEGN.US,D,20191030,000000,25.2654,25.2654,24.9804,25.1368,8223.7128458684,0
+VEGN.US,D,20191031,000000,24.9714,25.0482,24.9714,25.0482,3606.0288327075,0
+VEGN.US,D,20191101,000000,25.1,25.3013,25.1,25.3013,5973.5829702964,0
+VEGN.US,D,20191104,000000,25.4327,25.4617,25.4099,25.4179,11006.768218286,0
+VEGN.US,D,20191105,000000,25.5603,25.5603,25.369,25.375,2467.9167546974,0
+VEGN.US,D,20191106,000000,25.3829,25.3959,25.2893,25.3959,4436.0276761946,0
+VEGN.US,D,20191107,000000,25.6361,25.6371,25.5035,25.5035,7780.110078249,0
+VEGN.US,D,20191108,000000,25.5205,26.7729,25.4975,25.5743,1820.5778743477,0
+VEGN.US,D,20191111,000000,25.5703,25.5783,25.4757,25.5603,2430.7825863673,0
+VEGN.US,D,20191112,000000,25.7357,25.7357,25.6131,25.6131,4748.155415402,0
+VEGN.US,D,20191113,000000,25.6559,25.6659,25.5503,25.6231,7190.9815158222,0
+VEGN.US,D,20191114,000000,25.6659,25.6659,25.5503,25.6371,5541.0200905589,0
+VEGN.US,D,20191115,000000,25.8732,25.8732,25.7546,25.8393,12942.763102309,0
+VEGN.US,D,20191118,000000,25.8732,25.915,25.7865,25.8822,5739.7380724337,0
+VEGN.US,D,20191119,000000,25.9818,25.9818,25.8911,25.939,4386.8499938114,0
+VEGN.US,D,20191120,000000,26.217,26.217,25.7307,25.7905,5613.281174877,0
+VEGN.US,D,20191121,000000,25.9419,25.9419,25.6958,25.7287,1474.3268453235,0
+VEGN.US,D,20191122,000000,25.8831,25.8831,25.6869,25.7596,8967.3998386422,0
+VEGN.US,D,20191125,000000,25.8732,26.0017,25.8732,25.9938,3366.1621778183,0
+VEGN.US,D,20191126,000000,26.0684,26.0684,26.0306,26.0595,4269.4257317945,0
+VEGN.US,D,20191127,000000,26.1472,26.1582,26.1074,26.1582,2251.1335017431,0
+VEGN.US,D,20191129,000000,26.217,26.217,26.0674,26.0674,7338.5145629717,0
+VEGN.US,D,20191202,000000,26.4212,26.4212,25.7815,25.7945,11429.294836313,0
+VEGN.US,D,20191203,000000,25.6071,25.6171,25.4427,25.6171,3314.9772430929,0
+VEGN.US,D,20191204,000000,25.6859,25.7845,25.6859,25.7626,1154.1700967475,0
+VEGN.US,D,20191205,000000,25.8732,25.8732,25.7646,25.8234,2701.7616525601,0
+VEGN.US,D,20191206,000000,25.9519,26.0784,25.9519,26.0476,4679.9088357682,0
+VEGN.US,D,20191209,000000,26.1672,26.1672,25.9818,25.9818,3359.1367946207,0
+VEGN.US,D,20191210,000000,25.9519,26.0116,25.936,25.936,2594.3736522541,0
+VEGN.US,D,20191211,000000,26.0116,26.0266,25.9818,26.0266,654.36426354726,0
+VEGN.US,D,20191212,000000,26.1572,26.2757,26.0116,26.2448,8580.0001366035,0
+VEGN.US,D,20191213,000000,26.3425,26.3425,26.2269,26.2738,5027.1634909635,0
+VEGN.US,D,20191216,000000,26.5179,26.5717,26.484,26.484,3910.1275625462,0
+VEGN.US,D,20191217,000000,26.5179,26.5179,26.4571,26.4571,6224.4895130676,0
+VEGN.US,D,20191218,000000,26.4501,26.5179,26.4401,26.474,4844.5035278261,0
+VEGN.US,D,20191219,000000,26.4202,26.6265,26.4202,26.5965,16953.253281964,0
+VEGN.US,D,20191220,000000,26.7041,26.7679,26.7041,26.7659,5332.2658469733,0
+VEGN.US,D,20191223,000000,26.9702,26.9702,26.7401,26.7401,4450.0784425898,0
+VEGN.US,D,20191224,000000,26.7141,26.748,26.7141,26.748,852.07861925095,0
+VEGN.US,D,20191226,000000,26.9403,26.9403,26.8327,26.8835,6840.7159821137,0
+VEGN.US,D,20191227,000000,26.9403,26.9503,26.8527,26.9064,4211.2154138716,0
+VEGN.US,D,20191230,000000,27.03,27.03,26.7041,26.7191,9766.2862708257,0
+VEGN.US,D,20191231,000000,28.0523,28.0523,26.6783,26.7949,6884.8755336414,0
+VEGN.US,D,20200102,000000,27.0688,27.0738,26.9403,27.0738,3953.2834879028,0
+VEGN.US,D,20200103,000000,27.0688,27.0688,26.8527,26.9303,8342.1407340564,0
+VEGN.US,D,20200106,000000,26.8427,26.9622,26.7441,26.9622,4931.8190047105,0
+VEGN.US,D,20200107,000000,26.9802,27.042,26.9313,26.9323,12136.851286928,0
+VEGN.US,D,20200108,000000,26.9124,27.1894,26.9124,27.1576,7991.8752003479,0
+VEGN.US,D,20200109,000000,27.3358,27.3558,27.2472,27.3378,5131.5406127563,0
+VEGN.US,D,20200110,000000,27.589,27.589,27.294,27.294,6580.7768038027,0
+VEGN.US,D,20200113,000000,27.5003,27.5162,27.3916,27.5162,12601.53020414,0
+VEGN.US,D,20200114,000000,27.853,27.853,27.4405,27.4405,10107.519168994,0
+VEGN.US,D,20200115,000000,27.4514,27.5989,27.4514,27.4993,12340.587399658,0
+VEGN.US,D,20200116,000000,27.7763,27.7783,27.6388,27.7783,7585.4066010585,0
+VEGN.US,D,20200117,000000,27.9527,27.9527,27.8371,27.9487,6645.0088787521,0
+VEGN.US,D,20200121,000000,28.0025,28.0323,27.8729,27.9626,16811.74199184,0
+VEGN.US,D,20200122,000000,28.1888,28.1888,28.0423,28.0652,30239.256534784,0
+VEGN.US,D,20200123,000000,28.1111,28.1111,27.9127,28.0802,12854.443999253,0
+VEGN.US,D,20200124,000000,28.2187,28.2187,27.7853,27.8809,6882.8682812992,0
+VEGN.US,D,20200127,000000,27.4804,27.4814,27.2372,27.3568,14860.692715252,0
+VEGN.US,D,20200128,000000,27.4036,27.7663,27.4036,27.7285,12930.719588256,0
+VEGN.US,D,20200129,000000,27.9029,27.9029,27.6447,27.6497,5120.5007248744,0
+VEGN.US,D,20200130,000000,27.5003,27.7125,27.3658,27.7125,7208.0431607307,0
+VEGN.US,D,20200131,000000,27.4315,27.4315,27.0688,27.1456,10799.017600872,0
+VEGN.US,D,20200203,000000,27.277,27.4514,27.277,27.4146,11486.501528065,0
+VEGN.US,D,20200204,000000,27.853,27.9825,27.8431,27.9019,6485.4323175497,0
+VEGN.US,D,20200205,000000,28.2187,28.2187,28.0353,28.117,19353.927083198,0
+VEGN.US,D,20200206,000000,28.2187,28.2954,28.1818,28.2754,25839.359400748,0
+VEGN.US,D,20200207,000000,28.2954,28.2954,28.131,28.1499,19593.793738088,0
+VEGN.US,D,20200210,000000,28.1499,28.3642,28.136,28.3642,12388.76145587,0
+VEGN.US,D,20200211,000000,28.6212,28.6212,28.3672,28.403,9453.1549054473,0
+VEGN.US,D,20200212,000000,28.6611,28.671,28.5316,28.671,28005.184677949,0
+VEGN.US,D,20200213,000000,28.6511,28.7687,28.5216,28.68,28331.363183552,0
+VEGN.US,D,20200214,000000,28.8185,28.8185,28.6621,28.7787,7370.6306004464,0
+VEGN.US,D,20200218,000000,28.7487,28.7507,28.688,28.7179,8048.0782659286,0
+VEGN.US,D,20200219,000000,28.8863,28.9749,28.8365,28.9361,15629.470362303,0
+VEGN.US,D,20200220,000000,29.0049,29.0049,28.7527,28.7886,8295.9739301865,0
+VEGN.US,D,20200221,000000,28.7189,28.7189,28.3243,28.408,10720.734759528,0
+VEGN.US,D,20200224,000000,27.5192,27.6587,27.2602,27.3738,20170.878786461,0
+VEGN.US,D,20200225,000000,27.6587,27.6587,26.4102,26.478,22805.397485559,0
+VEGN.US,D,20200226,000000,26.4879,26.8427,26.3236,26.4003,15622.444979105,0
+VEGN.US,D,20200227,000000,26.0486,26.1462,25.2803,25.2803,19357.941587882,0
+VEGN.US,D,20200228,000000,24.3287,24.9555,24.1913,24.8778,30358.688049143,0
+VEGN.US,D,20200302,000000,25.0452,26.2548,25.0452,26.2548,8564.9457440373,0
+VEGN.US,D,20200303,000000,26.3604,26.4202,25.2265,25.4318,11184.410050568,0
+VEGN.US,D,20200304,000000,26.0964,26.479,25.8164,26.479,12284.384334077,0
+VEGN.US,D,20200305,000000,25.6629,26.0964,25.4875,25.5573,11861.857716051,0
+VEGN.US,D,20200306,000000,24.8778,25.1438,24.5559,25.105,19949.077402651,0
+VEGN.US,D,20200309,000000,25.1438,25.1438,22.9807,23.2975,55595.87174724,0
+VEGN.US,D,20200310,000000,24.0528,24.3747,23.2487,24.3747,7516.1563952537,0
+VEGN.US,D,20200311,000000,23.8166,23.9152,23.0195,23.2397,12769.135774711,0
+VEGN.US,D,20200312,000000,21.5788,22.6528,21.1941,21.1941,29656.149729384,0
+VEGN.US,D,20200313,000000,22.2473,23.3753,21.4114,23.3653,22155.047726696,0
+VEGN.US,D,20200316,000000,22.895,22.895,20.3801,20.3801,19602.826373628,0
+VEGN.US,D,20200317,000000,20.4788,21.2201,20.1649,21.2151,3616.0650944184,0
+VEGN.US,D,20200318,000000,20.125,20.676,18.9812,20.5874,16259.747597744,0
+VEGN.US,D,20200319,000000,19.8171,20.8235,19.8171,20.4688,5338.2876039998,0
+VEGN.US,D,20200320,000000,20.4688,20.5475,19.3857,19.4356,6797.560056757,0
+VEGN.US,D,20200323,000000,19.3638,19.3638,18.5806,19.0599,9587.6408123726,0
+VEGN.US,D,20200324,000000,19.7883,20.7767,19.7883,20.7767,11819.705416865,0
+VEGN.US,D,20200325,000000,21.1872,21.9085,20.4936,21.1204,28890.382960846,0
+VEGN.US,D,20200326,000000,21.501,22.4994,21.4652,22.4994,12615.580970535,0
+VEGN.US,D,20200327,000000,21.8498,22.1139,21.505,21.5858,5451.6973613324,0
+VEGN.US,D,20200330,000000,21.8,22.3101,21.7212,22.3101,3017.9038964518,0
+VEGN.US,D,20200331,000000,22.2623,22.3231,21.8737,21.8737,2278.2314083624,0
+VEGN.US,D,20200401,000000,21.226,21.236,20.8036,20.8036,4350.7194516524,0
+VEGN.US,D,20200402,000000,20.6362,21.2151,20.6362,21.2151,2729.8631853505,0
+VEGN.US,D,20200403,000000,21.2061,21.2459,20.6362,20.8554,5502.8822960577,0
+VEGN.US,D,20200406,000000,21.8498,22.5572,21.8498,22.4705,4232.2915634644,0
+VEGN.US,D,20200407,000000,23.3373,23.3373,22.6458,22.6458,3238.7016540905,0
+VEGN.US,D,20200408,000000,23.0205,23.3513,22.6458,23.3513,10593.2742358,0
+VEGN.US,D,20200409,000000,23.8674,23.8674,23.5636,23.6423,39758.650767523,0
+VEGN.US,D,20200413,000000,23.7608,23.7608,23.0903,23.4051,10502.947880402,0
+VEGN.US,D,20200414,000000,23.9472,24.1444,23.9312,24.0996,4908.7356027755,0
+VEGN.US,D,20200415,000000,23.6034,23.6722,23.4001,23.5237,3718.434963869,0
+VEGN.US,D,20200416,000000,23.7508,23.7508,23.4141,23.708,1999.2233328008,0
+VEGN.US,D,20200417,000000,24.2341,24.2531,23.8754,24.1883,3227.6617662086,0
+VEGN.US,D,20200420,000000,24.1146,24.1146,23.7798,23.8416,7956.7482843599,0
+VEGN.US,D,20200421,000000,23.732,23.732,22.9866,22.9866,2566.2721194637,0
+VEGN.US,D,20200422,000000,23.4051,23.6462,23.3842,23.6462,926.34695591122,0
+VEGN.US,D,20200423,000000,23.8376,23.9572,23.5934,23.5944,2580.3228858589,0
+VEGN.US,D,20200424,000000,23.8376,23.9621,23.5137,23.9621,3279.850327105,0
+VEGN.US,D,20200427,000000,24.0657,24.4125,24.0657,24.4125,6007.7062601133,0
+VEGN.US,D,20200428,000000,24.6397,24.7542,24.2212,24.2212,3825.8229641751,0
+VEGN.US,D,20200429,000000,24.6397,25.1289,24.6397,25.072,4978.9894347514,0
+VEGN.US,D,20200430,000000,25.091,25.091,24.6875,24.827,8225.7200982106,0
+VEGN.US,D,20200501,000000,24.6397,24.6397,24.0558,24.0667,2431.7862125384,0
+VEGN.US,D,20200504,000000,23.8574,24.2311,23.8186,24.2311,7679.7474611405,0
+VEGN.US,D,20200505,000000,24.6397,24.7542,24.545,24.545,1866.7446782176,0
+VEGN.US,D,20200506,000000,24.8828,24.8828,24.4493,24.4493,2791.0843817867,0
+VEGN.US,D,20200507,000000,24.809,24.9096,24.7722,24.7722,3798.7250575558,0
+VEGN.US,D,20200508,000000,24.9624,25.2196,24.9624,25.2196,6352.9536629665,0
+VEGN.US,D,20200511,000000,25.1308,25.3291,24.9724,25.2445,7180.9452541114,0
+VEGN.US,D,20200512,000000,25.1308,25.1847,24.6984,24.6984,9753.2391306016,0
+VEGN.US,D,20200513,000000,24.3925,24.3925,23.9572,23.9572,8733.5549407795,0
+VEGN.US,D,20200514,000000,23.8476,24.4673,23.7997,24.4673,2902.4868867771,0
+VEGN.US,D,20200515,000000,24.3427,24.5909,24.2789,24.5909,4609.6550037923,0
+VEGN.US,D,20200518,000000,25.0312,25.4457,25.0312,25.4059,3397.2745891219,0
+VEGN.US,D,20200519,000000,25.377,25.5075,25.2464,25.2464,2222.0283427816,0
+VEGN.US,D,20200520,000000,25.4159,25.7407,25.4159,25.7157,25418.840035063,0
+VEGN.US,D,20200521,000000,25.7207,25.7477,25.5215,25.5215,7480.0258530946,0
+VEGN.US,D,20200522,000000,25.4457,25.6361,25.4357,25.6361,8143.4227521817,0
+VEGN.US,D,20200526,000000,26.5876,26.5876,25.9588,25.9678,7894.5234617526,0
+VEGN.US,D,20200527,000000,26.3514,26.3514,25.7805,26.3246,3744.5292443172,0
+VEGN.US,D,20200528,000000,26.216,26.6075,26.216,26.2618,5562.0962401517,0
+VEGN.US,D,20200529,000000,26.1212,26.4391,26.0654,26.4391,2566.2721194637,0
+VEGN.US,D,20200601,000000,26.5089,26.5876,26.3943,26.5348,2302.3184364684,0
+VEGN.US,D,20200602,000000,26.9533,26.9533,26.5089,26.7161,15603.376081855,0
+VEGN.US,D,20200603,000000,27.0519,27.0918,27.0429,27.0868,1361.920714162,0
+VEGN.US,D,20200604,000000,27.1416,27.1416,26.8447,26.9045,4153.0050959487,0
+VEGN.US,D,20200605,000000,27.2512,27.6965,27.2512,27.589,5444.6719781348,0
+VEGN.US,D,20200608,000000,27.7903,27.8191,27.5342,27.8191,29609.982925513,0
+VEGN.US,D,20200609,000000,27.7613,27.8191,27.5939,27.7225,6306.7868590966,0
+VEGN.US,D,20200610,000000,27.9586,27.9586,27.5441,27.7643,6296.7505973857,0
+VEGN.US,D,20200611,000000,27.1914,27.1914,26.0575,26.0575,11294.808929388,0
+VEGN.US,D,20200612,000000,26.7949,26.8048,26.0286,26.4411,18310.15586527,0
+VEGN.US,D,20200615,000000,26.1163,26.7669,25.91,26.6961,3217.6255044977,0
+VEGN.US,D,20200616,000000,27.292,27.4564,27.0091,27.0978,8841.9465672567,0
+VEGN.US,D,20200617,000000,27.1724,27.3408,27.1027,27.1426,11050.927769814,0
+VEGN.US,D,20200618,000000,27.1924,27.1924,27.1406,27.1406,735.65798340512,0
+VEGN.US,D,20200619,000000,27.3797,27.3887,26.9045,27.0429,8912.2003992326,0
+VEGN.US,D,20200622,000000,27.1027,27.2173,27.1027,27.2173,1571.6785839187,0
+VEGN.US,D,20200623,000000,27.321,27.5332,27.321,27.3428,2075.4989218033,0
+VEGN.US,D,20200624,000000,27.282,27.282,26.5278,26.6065,6940.0749730511,0
+VEGN.US,D,20200625,000000,26.7559,26.9443,26.6374,26.9443,5921.3944094,0
+VEGN.US,D,20200626,000000,27.0041,27.0041,26.2857,26.2857,4357.74483485,0
+VEGN.US,D,20200629,000000,26.479,26.6175,26.185,26.6175,8048.0782659286,0
+VEGN.US,D,20200630,000000,26.6683,27.1186,26.6683,27.1186,2092.5605667117,0
+VEGN.US,D,20200701,000000,27.1974,27.321,27.1724,27.275,3252.7524204857,0
+VEGN.US,D,20200702,000000,27.6557,27.6557,27.3658,27.3658,3424.3724957412,0
+VEGN.US,D,20200706,000000,27.6657,27.8919,27.6657,27.8151,16283.834625851,0
+VEGN.US,D,20200707,000000,27.8619,27.9666,27.5561,27.5561,2805.1351481819,0
+VEGN.US,D,20200708,000000,27.6358,27.8221,27.6358,27.8221,7660.6785638899,0
+VEGN.US,D,20200709,000000,27.8021,27.8021,27.5172,27.7305,4564.4918260934,0
+VEGN.US,D,20200710,000000,27.8321,27.9377,27.4863,27.9377,9442.1150175653,0
+VEGN.US,D,20200713,000000,28.1988,28.2784,27.5262,27.5262,18057.242070157,0
+VEGN.US,D,20200714,000000,27.5162,27.8959,27.3698,27.8959,3900.0913008353,0
+VEGN.US,D,20200715,000000,28.1988,28.1988,27.9137,28.1151,7585.4066010585,0
+VEGN.US,D,20200716,000000,28.6332,28.6332,27.8679,27.9805,6625.9399815015,0
+VEGN.US,D,20200717,000000,28.0114,28.2286,28.0114,28.1649,8311.0283227528,0
+VEGN.US,D,20200720,000000,28.2576,28.5336,28.2576,28.5336,6808.5999446389,0
+VEGN.US,D,20200721,000000,28.7926,28.7926,28.425,28.425,4112.8600491053,0
+VEGN.US,D,20200722,000000,28.4348,28.6092,28.4348,28.6092,2246.1153708877,0
+VEGN.US,D,20200723,000000,28.7328,28.7328,28.1569,28.2286,3300.9264766977,0
+VEGN.US,D,20200724,000000,27.9915,28.0015,27.7923,27.9019,7139.7965810969,0
+VEGN.US,D,20200727,000000,28.1011,28.1589,28.0274,28.1539,2861.3382137626,0
+VEGN.US,D,20200728,000000,28.1499,28.1499,27.9267,27.9267,5181.7219213106,0
+VEGN.US,D,20200729,000000,28.2187,28.3382,28.2187,28.3382,1906.889725061,0
+VEGN.US,D,20200730,000000,28.1489,28.3632,28.0313,28.3632,1413.1056488873,0
+VEGN.US,D,20200731,000000,28.4448,28.6033,28.1738,28.6033,6471.3815511545,0
+VEGN.US,D,20200803,000000,28.693,28.9201,28.693,28.8693,5469.7626324119,0
+VEGN.US,D,20200804,000000,28.9201,28.9501,28.8225,28.9421,4808.372985667,0
+VEGN.US,D,20200805,000000,29.1772,29.1772,29.0387,29.1583,5625.32468893,0
+VEGN.US,D,20200806,000000,29.1971,29.3775,29.1135,29.3775,3992.4249085751,0
+VEGN.US,D,20200807,000000,29.3426,29.3874,29.2161,29.3306,5799.9556426988,0
+VEGN.US,D,20200810,000000,29.502,29.502,29.2978,29.3217,1626.8780233284,0
+VEGN.US,D,20200811,000000,29.4821,29.4821,29.0147,29.0147,2880.4071110132,0
+VEGN.US,D,20200812,000000,29.1284,29.532,29.1284,29.4652,2672.6564935987,0
+VEGN.US,D,20200813,000000,29.522,29.522,29.4114,29.4482,1167.2172369716,0
+VEGN.US,D,20200814,000000,29.512,29.5608,29.4472,29.4662,1482.3558546922,0
+VEGN.US,D,20200817,000000,29.769,29.769,29.6396,29.7182,18127.495902133,0
+VEGN.US,D,20200818,000000,29.9185,29.9185,29.6744,29.7471,3126.295522929,0
+VEGN.US,D,20200819,000000,29.8288,29.8986,29.6544,29.6594,5693.5712685638,0
+VEGN.US,D,20200820,000000,29.4322,29.9484,29.4322,29.9205,4097.805656539,0
+VEGN.US,D,20200821,000000,29.9783,30.0501,29.8986,30.0501,2947.6500644759,0
+VEGN.US,D,20200824,000000,30.3898,30.3898,30.1487,30.2323,8543.8695944445,0
+VEGN.US,D,20200825,000000,30.5293,30.5293,30.2135,30.4496,3190.5275978784,0
+VEGN.US,D,20200826,000000,30.5791,30.9259,30.5194,30.902,4016.5119366812,0
+VEGN.US,D,20200827,000000,30.9159,31.0913,30.8063,30.9298,18654.399641952,0
+VEGN.US,D,20200828,000000,31.0135,31.1749,31.0135,31.1749,2712.8015404421,0
+VEGN.US,D,20200831,000000,31.0225,31.3443,31.0225,31.2647,5407.5378098046,0
+VEGN.US,D,20200901,000000,31.4291,31.5177,31.2149,31.5077,4300.5381430982,0
+VEGN.US,D,20200902,000000,31.9512,32.0149,31.5974,32.0149,5889.2783719253,0
+VEGN.US,D,20200903,000000,31.7548,31.7548,30.619,30.6996,10812.064741096,0
+VEGN.US,D,20200904,000000,30.7864,30.7864,29.5558,30.3221,19142.1619611,0
+VEGN.US,D,20200908,000000,29.512,29.769,29.1383,29.3237,13097.321532656,0
+VEGN.US,D,20200909,000000,29.9583,30.1835,29.6694,30.0739,3807.7576930955,0
+VEGN.US,D,20200910,000000,30.3609,30.3609,29.3745,29.5478,10296.200889159,0
+VEGN.US,D,20200911,000000,29.6396,29.6594,29.0985,29.4184,7274.2824880223,0
+VEGN.US,D,20200914,000000,29.9583,30.1597,29.9185,29.9943,5398.5051742649,0
+VEGN.US,D,20200915,000000,30.1735,30.3709,30.1347,30.2363,10098.486533455,0
+VEGN.US,D,20200916,000000,30.4894,30.4894,30.06,30.06,5353.3419965661,0
+VEGN.US,D,20200917,000000,29.6396,29.8587,29.5688,29.7332,14577.670135007,0
+VEGN.US,D,20200918,000000,29.77,29.77,29.3526,29.498,2784.0589985891,0
+VEGN.US,D,20200921,000000,29.2629,29.2928,28.7418,29.2928,14213.353834903,0
+VEGN.US,D,20200922,000000,29.5508,29.5808,29.2529,29.5708,4628.7239010429,0
+VEGN.US,D,20200923,000000,29.6396,29.6396,28.8015,28.8015,7743.9795360899,0
+VEGN.US,D,20200924,000000,28.6621,29.0477,28.6322,28.8733,7204.0286560463,0
+VEGN.US,D,20200925,000000,28.8215,29.512,28.7986,29.4522,11025.837115537,0
+VEGN.US,D,20200928,000000,30.0072,30.0072,29.7989,29.8986,7283.315123562,0
+VEGN.US,D,20200929,000000,29.9633,29.9633,29.8886,29.8886,4243.3314513463,0
+VEGN.US,D,20200930,000000,30.057,30.3559,30.0072,30.1447,6141.1885408676,0
+VEGN.US,D,20201001,000000,30.2423,30.4297,30.2423,30.4297,6929.0350851691,0
+VEGN.US,D,20201002,000000,29.8488,30.2135,29.8488,30.0431,6663.0741498317,0
+VEGN.US,D,20201005,000000,30.3798,30.5791,30.3071,30.5692,17819.38266761,0
+VEGN.US,D,20201006,000000,30.6788,30.7186,30.2423,30.2423,3546.8148886135,0
+VEGN.US,D,20201007,000000,30.8272,30.8272,30.5362,30.7086,7790.1463399598,0
+VEGN.US,D,20201008,000000,30.887,30.9268,30.8472,30.9268,8420.4235754011,0
+VEGN.US,D,20201009,000000,31.0923,31.2207,31.0783,31.1341,4283.4764981897,0
+VEGN.US,D,20201012,000000,31.5685,31.8535,31.4201,31.6772,22441.081185455,0
+VEGN.US,D,20201013,000000,31.8056,31.8056,31.5287,31.5715,3359.1367946207,0
+VEGN.US,D,20201014,000000,31.736,31.736,31.2357,31.3433,5668.4806142867,0
+VEGN.US,D,20201015,000000,31.3603,31.3603,30.869,31.2247,15830.19559652,0
+VEGN.US,D,20201016,000000,31.3901,31.4639,31.2447,31.2447,3971.3487589824,0
+VEGN.US,D,20201019,000000,31.4988,31.4988,30.7574,30.7574,4545.4229288428,0
+VEGN.US,D,20201020,000000,31.0534,31.1241,30.8402,30.881,21596.027949401,0
+VEGN.US,D,20201021,000000,31.4101,31.4101,30.887,30.9069,14445.191480423,0
+VEGN.US,D,20201022,000000,31.0046,31.0335,30.7974,30.9747,7725.9142650104,0
+VEGN.US,D,20201023,000000,30.887,31.0235,30.8422,31.0235,4692.9559759923,0
+VEGN.US,D,20201026,000000,30.897,30.897,30.0271,30.332,9935.899093739,0
+VEGN.US,D,20201027,000000,30.4695,30.4695,30.2613,30.2613,7370.6306004464,0
+VEGN.US,D,20201028,000000,29.6495,29.6495,29.1453,29.1453,6638.9871217256,0
+VEGN.US,D,20201029,000000,29.4622,29.7073,29.3127,29.6076,3711.4095806714,0
+VEGN.US,D,20201030,000000,29.6006,29.6006,28.8504,29.1274,10344.37494537,0
+VEGN.US,D,20201102,000000,29.6396,29.6396,29.1772,29.3725,6426.2183734557,0
+VEGN.US,D,20201103,000000,29.9683,30.1247,29.8886,30.0221,5009.098219884,0
+VEGN.US,D,20201104,000000,30.9169,31.1909,30.897,30.897,11646.078089267,0
+VEGN.US,D,20201105,000000,31.7558,31.7558,31.4499,31.6472,10482.875356981,0
+VEGN.US,D,20201106,000000,32.6157,32.6157,31.3353,31.6522,4326.6324235464,0
+VEGN.US,D,20201109,000000,33.2574,34.5915,31.8366,31.8366,10621.37576859,0
+VEGN.US,D,20201110,000000,31.6273,31.6273,31.2357,31.5087,3802.7395622401,0
+VEGN.US,D,20201111,000000,31.6572,31.8834,31.6572,31.8614,1935.9948840225,0
+VEGN.US,D,20201112,000000,31.8256,31.8256,31.5087,31.5904,4480.1872277223,0
+VEGN.US,D,20201113,000000,32.0119,32.0119,31.8256,31.972,2408.7028106034,0
+VEGN.US,D,20201116,000000,32.4373,32.4373,32.1743,32.2082,3714.4204591847,0
+VEGN.US,D,20201117,000000,32.1604,32.2989,32.1205,32.2092,3690.3334310786,0
+VEGN.US,D,20201118,000000,32.4175,32.4175,31.992,31.992,4518.3250222235,0
+VEGN.US,D,20201119,000000,32.3975,32.3975,31.9132,32.1504,5697.5857732481,0
+VEGN.US,D,20201120,000000,32.1604,32.1604,31.8654,31.8654,3529.7532437051,0
+VEGN.US,D,20201123,000000,32.0617,32.3975,31.8525,32.1803,4822.4237520622,0
+VEGN.US,D,20201124,000000,32.3875,32.5958,32.2491,32.5569,6903.944430892,0
+VEGN.US,D,20201125,000000,33.0592,33.0592,32.4822,32.546,4318.6034141777,0
+VEGN.US,D,20201127,000000,33.6051,33.6051,32.6775,32.6775,5355.3492489082,0
+VEGN.US,D,20201130,000000,32.8828,32.8828,32.3825,32.5928,8217.6910888419,0
+VEGN.US,D,20201201,000000,32.9516,33.108,32.9516,33.0113,5024.1526124503,0
+VEGN.US,D,20201202,000000,33.0302,33.0302,32.815,32.9874,2979.7661019506,0
+VEGN.US,D,20201203,000000,33.1578,33.2076,33.0412,33.0412,5356.3528750793,0
+VEGN.US,D,20201204,000000,33.1876,33.4287,33.1876,33.4287,1202.3441529595,0
+VEGN.US,D,20201207,000000,33.7905,33.7905,33.4855,33.5353,5539.0128382167,0
+VEGN.US,D,20201208,000000,33.6051,33.6639,33.3919,33.6341,4014.504684339,0
+VEGN.US,D,20201209,000000,34.1671,34.1671,33.0592,33.1418,6622.9291029883,0
+VEGN.US,D,20201210,000000,33.1279,33.2973,32.9614,33.1279,5436.6429687661,0
+VEGN.US,D,20201211,000000,33.0492,33.0492,32.7452,33.0113,5309.1824450383,0
+VEGN.US,D,20201214,000000,33.5155,33.6241,33.0671,33.1129,9085.8277268302,0
+VEGN.US,D,20201215,000000,33.3969,33.3969,33.2076,33.3809,6074.949213576,0
+VEGN.US,D,20201216,000000,33.6948,33.6948,33.3969,33.4815,13650.319552923,0
+VEGN.US,D,20201217,000000,33.6749,33.8194,33.6749,33.8194,6657.0523928052,0
+VEGN.US,D,20201218,000000,34.1202,34.1202,33.6061,33.7566,9522.4051112521,0
+VEGN.US,D,20201221,000000,33.5663,33.7327,33.1976,33.6051,8691.4026415939,0
+VEGN.US,D,20201222,000000,33.6948,33.6948,33.6041,33.6509,4252.3640868861,0
+VEGN.US,D,20201223,000000,33.9618,33.9618,33.5961,33.5961,13732.616898953,0
+VEGN.US,D,20201224,000000,33.7227,33.7825,33.6948,33.7795,1684.0847150802,0
+VEGN.US,D,20201228,000000,34.19,34.19,33.8961,33.902,10912.427358205,0
+VEGN.US,D,20201229,000000,33.8722,33.9618,33.7675,33.8164,6628.9508600148,0
+VEGN.US,D,20201230,000000,33.9818,34.0506,33.932,34.0386,7502.1056288585,0
+VEGN.US,D,20201231,000000,34.1602,34.2199,34.0106,34.2199,9416.0207371171,0
+VEGN.US,D,20210104,000000,34.6245,37.1144,33.5862,33.8722,11182.402798227,0
+VEGN.US,D,20210105,000000,33.8323,34.0604,33.8323,33.9788,11281.761789163,0
+VEGN.US,D,20210106,000000,34.0406,34.467,34.0406,34.1202,9088.8386053435,0
+VEGN.US,D,20210107,000000,34.4082,34.9533,34.4082,34.9204,10474.846347611,0
+VEGN.US,D,20210108,000000,35.6767,35.6767,34.8835,35.274,10946.550648021,0
+VEGN.US,D,20210111,000000,35.5272,35.5272,34.8486,34.8735,8968.4034648133,0
+VEGN.US,D,20210112,000000,34.8536,35.0718,34.7819,34.9822,8018.9731069672,0
+VEGN.US,D,20210113,000000,35.0618,35.0818,34.8835,35.029,5601.237660824,0
+VEGN.US,D,20210114,000000,35.2502,35.2502,34.7241,34.7251,7526.1926569645,0
+VEGN.US,D,20210115,000000,34.744,34.744,34.3494,34.4491,9918.8374488306,0
+VEGN.US,D,20210119,000000,34.7141,34.8337,34.5855,34.8237,13915.276862091,0
+VEGN.US,D,20210120,000000,35.2302,35.3398,35.037,35.32,13317.115664124,0
+VEGN.US,D,20210121,000000,35.5172,35.5172,35.1804,35.4056,9686.99980331,0
+VEGN.US,D,20210122,000000,35.4883,35.4883,35.1754,35.2154,4264.4076009391,0
+VEGN.US,D,20210125,000000,35.3299,35.3668,34.6853,35.303,8401.3546781504,0
+VEGN.US,D,20210126,000000,35.5471,35.5471,35.1486,35.1486,10219.925300156,0
+VEGN.US,D,20210127,000000,35.0021,35.0021,34.0904,34.1602,22036.619838508,0
+VEGN.US,D,20210128,000000,34.3096,34.9134,34.3096,34.5935,14749.290210262,0
+VEGN.US,D,20210129,000000,34.6055,34.6055,33.6829,33.9798,27141.062544645,0
+VEGN.US,D,20210201,000000,34.2896,34.6743,34.1602,34.6423,4958.9169113298,0
+VEGN.US,D,20210202,000000,35.1206,35.3797,35.0818,35.31,6397.1132144942,0
+VEGN.US,D,20210203,000000,35.3598,35.4524,35.2452,35.295,5921.3944094,0
+VEGN.US,D,20210204,000000,35.567,35.6767,35.3698,35.6767,9326.6980078906,0
+VEGN.US,D,20210205,000000,36.0622,36.0622,35.6767,35.7295,8539.8550897601,0
+VEGN.US,D,20210208,000000,36.0722,36.0722,35.8639,36.0622,8078.1870510612,0
+VEGN.US,D,20210209,000000,36.2615,36.2615,36.0323,36.0722,8685.3808845674,0
+VEGN.US,D,20210210,000000,36.4588,36.4588,35.8441,36.0025,11224.555097412,0
+VEGN.US,D,20210211,000000,36.3702,36.3702,36.0822,36.2526,22850.560663257,0
+VEGN.US,D,20210212,000000,36.419,36.419,36.1718,36.39,15786.036044992,0
+VEGN.US,D,20210216,000000,36.667,36.667,36.2714,36.3222,8213.6765841576,0
+VEGN.US,D,20210217,000000,36.3602,36.3602,35.9527,36.2097,7530.2071616489,0
+VEGN.US,D,20210218,000000,36.1818,36.1818,35.7943,36.0622,5049.2432667274,0
+VEGN.US,D,20210219,000000,36.5475,36.5475,36.0433,36.0433,5712.6401658144,0
+VEGN.US,D,20210222,000000,36.0323,36.0323,35.4644,35.4644,12969.861008928,0
+VEGN.US,D,20210223,000000,35.1804,35.567,34.4969,35.4484,14700.112527878,0
+VEGN.US,D,20210224,000000,35.6667,36.0722,35.2652,36.0722,6635.9762432124,0
+VEGN.US,D,20210225,000000,36.0622,36.0622,34.7141,34.9034,9388.9228304978,0
+VEGN.US,D,20210226,000000,34.9234,35.2004,34.6843,34.8636,6842.7232344558,0
+VEGN.US,D,20210301,000000,35.5471,35.8241,35.5331,35.7753,10482.875356981,0
+VEGN.US,D,20210302,000000,36.132,36.142,35.28,35.28,7138.7929549258,0
+VEGN.US,D,20210303,000000,35.29,35.29,34.6285,34.6285,13669.388450174,0
+VEGN.US,D,20210304,000000,34.8735,34.8735,33.5165,33.8134,9203.2519888472,0
+VEGN.US,D,20210305,000000,34.4969,34.5169,33.4467,34.5169,11160.323022462,0
+VEGN.US,D,20210308,000000,34.8337,34.8337,34.0496,34.0496,9209.2737458737,0
+VEGN.US,D,20210309,000000,34.9533,35.2104,34.7141,35.018,10896.369339467,0
+VEGN.US,D,20210310,000000,35.6965,35.6965,35.1206,35.1206,7445.9025632778,0
+VEGN.US,D,20210311,000000,35.4584,35.8539,35.4405,35.7165,3735.4966087774,0
+VEGN.US,D,20210312,000000,35.7463,35.7463,35.4246,35.6767,6928.031458998,0
+VEGN.US,D,20210315,000000,35.9327,35.9626,35.5371,35.9626,7197.0032728487,0
+VEGN.US,D,20210316,000000,36.3212,36.3212,35.8539,35.8639,22933.861635457,0
+VEGN.US,D,20210317,000000,35.8141,35.9725,35.5371,35.9725,2968.7262140687,0
+VEGN.US,D,20210318,000000,35.8639,35.8639,35.1196,35.1994,9174.1468298857,0
+VEGN.US,D,20210319,000000,35.3289,35.3289,34.9712,35.0838,3948.2653570474,0
+VEGN.US,D,20210322,000000,35.4873,35.6767,35.2492,35.6767,6374.0298125593,0
+VEGN.US,D,20210323,000000,35.8639,35.8739,35.1196,35.4385,9097.8712408833,0
+VEGN.US,D,20210324,000000,35.7463,35.7463,34.8725,35.1296,5620.3065580746,0
+VEGN.US,D,20210325,000000,34.9523,35.0011,34.4551,35.0011,8795.7797633868,0
+VEGN.US,D,20210326,000000,35.2492,35.4754,35.0708,35.4754,2757.9647181409,0
+VEGN.US,D,20210329,000000,35.4285,35.5072,35.2192,35.4475,5851.1405774241,0
+VEGN.US,D,20210330,000000,35.4873,35.4873,35.274,35.3588,10253.044963802,0
+VEGN.US,D,20210331,000000,35.5999,35.9038,35.5999,35.7463,8743.5912024903,0
+VEGN.US,D,20210401,000000,36.2117,36.2516,36.112,36.2516,10522.016777652,0
+VEGN.US,D,20210405,000000,36.7477,36.8673,36.5983,36.8275,9895.7540468956,0
+VEGN.US,D,20210406,000000,36.7079,36.8673,36.6979,36.7677,16595.962365058,0
+VEGN.US,D,20210407,000000,36.8763,36.8763,36.7079,36.7318,4088.7730209993,0
+VEGN.US,D,20210408,000000,36.7378,37.0955,36.7378,36.8473,13353.246206283,0
+VEGN.US,D,20210409,000000,37.7003,37.7003,37.0058,37.3107,8203.6403224468,0
+VEGN.US,D,20210412,000000,37.481,37.481,37.2718,37.4512,11421.265826944,0
+VEGN.US,D,20210413,000000,37.5808,37.8278,37.5668,37.7979,5954.5140730458,0
+VEGN.US,D,20210414,000000,37.7003,37.9175,37.4562,37.491,4751.1662939152,0
+VEGN.US,D,20210415,000000,37.9773,38.0969,37.8278,38.0639,11395.171546496,0
+VEGN.US,D,20210416,000000,38.3649,38.3649,38.0171,38.0939,10215.910795472,0
+VEGN.US,D,20210419,000000,38.2254,38.2254,37.6405,37.7302,20996.863125264,0
+VEGN.US,D,20210420,000000,37.9873,37.9873,37.3914,37.521,10645.462796696,0
+VEGN.US,D,20210421,000000,37.6106,37.9175,37.6106,37.9055,4243.3314513463,0
+VEGN.US,D,20210422,000000,37.8099,38.0869,37.5907,37.6006,12553.356147928,0
+VEGN.US,D,20210423,000000,37.7003,38.1557,37.7003,38.0769,2926.5739148831,0
+VEGN.US,D,20210426,000000,38.325,38.325,38.1557,38.2254,12313.489493039,0
+VEGN.US,D,20210427,000000,38.3549,38.3549,38.0471,38.1267,7280.3042450488,0
+VEGN.US,D,20210428,000000,38.1855,38.1955,37.9973,38.0071,12387.757829699,0
+VEGN.US,D,20210429,000000,38.2254,38.2453,37.8298,38.1187,7387.6922453548,0
+VEGN.US,D,20210430,000000,38.0769,38.0769,37.8099,37.8687,25943.736522541,0
+VEGN.US,D,20210503,000000,38.1755,38.1755,37.7352,37.7352,7069.542749121,0
+VEGN.US,D,20210504,000000,37.7003,37.7003,37.0755,37.4114,15357.487669939,0
+VEGN.US,D,20210505,000000,37.6306,37.6306,37.3316,37.3316,7844.3421531984,0
+VEGN.US,D,20210506,000000,37.3416,37.481,37.0855,37.4752,7201.0177775331,0
+VEGN.US,D,20210507,000000,37.7003,37.9773,37.6903,37.8826,10532.053039363,0
+VEGN.US,D,20210510,000000,38.2752,38.2752,37.223,37.521,70815.86263174,0
+VEGN.US,D,20210511,000000,36.9261,36.9959,36.39,36.9311,12218.145006786,0
+VEGN.US,D,20210512,000000,36.8075,36.8075,35.9805,35.9805,25096.676034145,0
+VEGN.US,D,20210513,000000,36.4936,36.4936,36.2714,36.3432,1836.6358930851,0
+VEGN.US,D,20210514,000000,36.8473,37.223,36.6033,37.0108,19041.799343991,0
+VEGN.US,D,20210517,000000,37.0955,37.0955,36.5176,36.7577,6063.9093256941,0
+VEGN.US,D,20210518,000000,36.9959,36.9959,36.5186,36.5186,3524.7351128496,0
+VEGN.US,D,20210519,000000,36.2017,36.41,35.8431,36.41,7048.4665995282,0
+VEGN.US,D,20210520,000000,36.7079,37.0357,36.678,36.9759,16614.027636137,0
+VEGN.US,D,20210521,000000,37.4014,37.4014,36.9649,36.9649,3865.9680110185,0
+VEGN.US,D,20210524,000000,37.2918,37.5808,37.2718,37.4612,4958.9169113298,0
+VEGN.US,D,20210525,000000,37.7202,37.7202,37.4612,37.6405,7850.3639102249,0
+VEGN.US,D,20210526,000000,37.8687,37.8687,37.5378,37.5378,6429.2292519689,0
+VEGN.US,D,20210527,000000,37.6704,37.6704,37.5508,37.6006,6841.7196082847,0
+VEGN.US,D,20210528,000000,37.8787,37.8787,37.7102,37.7202,8438.4888464806,0
+VEGN.US,D,20210601,000000,38.1955,38.1955,37.6554,37.6684,5899.3146336362,0
+VEGN.US,D,20210602,000000,37.8388,37.8388,37.7242,37.7242,5164.6602764021,0
+VEGN.US,D,20210603,000000,37.6903,37.6903,37.4262,37.4262,2086.5388096852,0
+VEGN.US,D,20210604,000000,37.6505,37.9375,37.6505,37.9055,1358.9098356488,0
+VEGN.US,D,20210607,000000,38.0969,38.0969,37.7302,37.9055,5902.3255121494,0
+VEGN.US,D,20210608,000000,38.1457,38.1457,37.6903,37.8956,10543.092927246,0
+VEGN.US,D,20210609,000000,37.9175,37.9275,37.78,37.78,2624.4824373866,0
+VEGN.US,D,20210610,000000,37.8587,38.0471,37.6704,38.0071,4521.3359007368,0
+VEGN.US,D,20210611,000000,38.1955,38.1955,38.0769,38.1696,3977.3705160089,0
+VEGN.US,D,20210614,000000,38.325,38.325,38.1357,38.3091,7536.2289186754,0
+VEGN.US,D,20210615,000000,38.612,38.632,38.1527,38.1527,3702.3769451316,0
+VEGN.US,D,20210616,000000,38.2553,38.2553,37.769,37.9385,3792.7033005293,0
+VEGN.US,D,20210617,000000,37.9275,38.2752,37.9275,38.2005,17106.80808614,0
+VEGN.US,D,20210618,000000,38.1955,38.1955,37.8487,37.8687,5768.8432313951,0
+VEGN.US,D,20210621,000000,38.0869,38.2951,37.7591,38.2951,4182.1102549102,0
+VEGN.US,D,20210622,000000,38.3948,38.5442,38.337,38.5442,2976.7552234374,0
+VEGN.US,D,20210623,000000,38.6818,38.7216,38.5732,38.59,5278.0700337347,0
+VEGN.US,D,20210624,000000,38.8412,38.9807,38.8412,38.9139,4802.3512286405,0
+VEGN.US,D,20210625,000000,38.9707,39.0494,38.9408,39.0125,5909.350895347,0
+VEGN.US,D,20210628,000000,39.0793,39.4071,39.0793,39.4071,6026.7751573639,0
+VEGN.US,D,20210629,000000,39.4968,39.4968,39.1839,39.2755,3349.1005329098,0
+VEGN.US,D,20210630,000000,39.1191,39.2187,39.1191,39.1291,4218.2407970692,0
+VEGN.US,D,20210701,000000,39.5167,39.5167,39.1789,39.2745,5198.783566219,0
+VEGN.US,D,20210702,000000,39.4569,39.5964,39.4569,39.5566,18141.546668528,0
+VEGN.US,D,20210706,000000,39.7558,39.7558,39.3274,39.5576,10545.100179587,0
+VEGN.US,D,20210707,000000,39.6861,39.6861,39.5217,39.5805,7529.2035354778,0
+VEGN.US,D,20210708,000000,38.871,39.2875,38.871,39.1789,5999.6772507446,0
+VEGN.US,D,20210709,000000,39.3373,39.6462,39.3373,39.5864,6070.9347088917,0
+VEGN.US,D,20210712,000000,39.6762,39.9043,39.6762,39.8544,9361.8249238786,0
+VEGN.US,D,20210713,000000,39.7956,39.9432,39.6732,39.6732,7110.6914221355,0
+VEGN.US,D,20210714,000000,40.0916,40.0916,39.5665,39.5665,5181.7219213106,0
+VEGN.US,D,20210715,000000,39.5167,39.696,39.2875,39.696,14133.063741216,0
+VEGN.US,D,20210716,000000,39.7758,39.7758,39.1091,39.1091,14608.78254631,0
+VEGN.US,D,20210719,000000,38.9109,38.9109,38.4566,38.614,8137.4009951552,0
+VEGN.US,D,20210720,000000,38.9308,39.4071,38.9308,39.2975,2354.5069973648,0
+VEGN.US,D,20210721,000000,39.4968,39.716,39.4968,39.713,18666.443156006,0
+VEGN.US,D,20210722,000000,39.726,39.7956,39.5665,39.7928,2979.7661019506,0
+VEGN.US,D,20210723,000000,40.0418,40.1913,40.0219,40.1913,2104.6040807647,0
+VEGN.US,D,20210726,000000,40.1613,40.2013,40.0617,40.1803,10510.976889771,0
+VEGN.US,D,20210727,000000,40.1813,40.1813,39.5765,39.8564,5938.4560543085,0
+VEGN.US,D,20210728,000000,40.2211,40.2211,39.8396,39.9222,9579.6118030039,0
+VEGN.US,D,20210729,000000,40.0817,40.2211,40.0817,40.0856,2078.5098003165,0
+VEGN.US,D,20210730,000000,39.8056,40.1813,39.8056,39.9531,2789.0771294445,0
+VEGN.US,D,20210802,000000,40.7184,40.7184,39.9531,40.2211,8771.6927352807,0
+VEGN.US,D,20210803,000000,40.1514,40.1514,39.706,40.1115,7296.3622637861,0
+VEGN.US,D,20210804,000000,40.1215,40.2013,40.0418,40.1713,8762.660099741,0
+VEGN.US,D,20210805,000000,40.3207,40.3287,40.1813,40.3287,4608.6513776212,0
+VEGN.US,D,20210806,000000,40.3207,40.3905,40.261,40.3089,7554.2941897549,0
+VEGN.US,D,20210809,000000,40.3207,40.3407,40.2211,40.2501,6659.0596451473,0
+VEGN.US,D,20210810,000000,40.2511,40.3109,40.0518,40.0518,8540.8587159312,0
+VEGN.US,D,20210811,000000,40.0219,40.1315,39.982,40.0916,3665.2427768015,0
+VEGN.US,D,20210812,000000,40.1913,40.4603,39.972,40.4603,5524.9620718216,0
+VEGN.US,D,20210813,000000,40.5001,40.5599,40.2161,40.5599,5908.3472691759,0
+VEGN.US,D,20210816,000000,40.4403,40.4403,39.9242,40.2511,7051.4774780415,0
+VEGN.US,D,20210817,000000,40.2511,40.2511,39.706,39.8954,6232.5185224363,0
+VEGN.US,D,20210818,000000,39.9631,39.972,39.5994,39.5994,9249.4187927171,0
+VEGN.US,D,20210819,000000,39.437,39.8644,39.3573,39.69,10962.608666759,0
+VEGN.US,D,20210820,000000,39.7758,40.1115,39.7758,40.0418,2769.0046060228,0
+VEGN.US,D,20210823,000000,42.0496,42.7041,40.266,40.6068,9635.8148685847,0
+VEGN.US,D,20210824,000000,40.5001,40.7283,40.5001,40.6396,8461.5722484155,0
+VEGN.US,D,20210825,000000,40.818,41.106,40.7582,41.106,5811.9991567518,0
+VEGN.US,D,20210826,000000,40.9066,40.9066,40.5201,40.547,5179.7146689684,0
+VEGN.US,D,20210827,000000,40.6984,41.0162,40.6785,40.9774,3586.9599354569,0
+VEGN.US,D,20210830,000000,41.086,41.1847,41.076,41.1149,5112.4717155057,0
+VEGN.US,D,20210831,000000,41.1847,41.1847,41.0162,41.106,1930.9767531671,0
+VEGN.US,D,20210901,000000,41.4129,41.4129,41.106,41.2544,6812.6144493233,0
+VEGN.US,D,20210902,000000,41.4228,41.4228,41.0162,41.096,4672.8834525706,0
+VEGN.US,D,20210903,000000,41.0262,41.4727,41.0262,41.4727,2446.8406051046,0
+VEGN.US,D,20210907,000000,41.4327,42.6941,40.9964,41.0024,16863.930552737,0
+VEGN.US,D,20210908,000000,40.9266,40.9664,40.7184,40.8598,3105.2193733362,0
+VEGN.US,D,20210909,000000,40.9664,41.0063,40.7572,40.7572,8761.6564735699,0
+VEGN.US,D,20210910,000000,40.9864,40.9864,40.4603,40.4603,9568.571915122,0
+VEGN.US,D,20210913,000000,40.6197,40.6297,40.3207,40.5001,5165.6639025732,0
+VEGN.US,D,20210914,000000,40.7184,40.7184,40.2809,40.3109,2697.7471478758,0
+VEGN.US,D,20210915,000000,40.4205,40.6685,40.4205,40.6685,3282.8612056182,0
+VEGN.US,D,20210916,000000,40.798,40.798,40.4802,40.7383,3333.0425141725,0
+VEGN.US,D,20210917,000000,40.808,40.808,40.3607,40.3707,4345.701320797,0
+VEGN.US,D,20210920,000000,39.9531,39.9531,39.2277,39.9043,13460.634206589,0
+VEGN.US,D,20210921,000000,39.992,39.992,39.6652,39.6752,3876.0042727293,0
+VEGN.US,D,20210922,000000,39.725,40.1305,39.6851,40.0767,7089.6152725427,0
+VEGN.US,D,20210923,000000,40.3407,40.6984,40.3407,40.6984,2375.5831469576,0
+VEGN.US,D,20210924,000000,40.5499,40.7084,40.4005,40.6785,4036.5844601029,0
+VEGN.US,D,20210927,000000,40.7283,40.7283,40.4503,40.7184,3707.3950759871,0
+VEGN.US,D,20210928,000000,40.4105,40.4105,39.4181,39.4181,5376.425398501,0
+VEGN.US,D,20210929,000000,39.5854,39.6552,39.3473,39.5257,6866.8102625619,0
+VEGN.US,D,20210930,000000,39.5257,39.5257,39.0983,39.0983,3096.1867377965,0
+VEGN.US,D,20211001,000000,39.2765,39.5456,38.882,39.5456,2673.6601197698,0
+VEGN.US,D,20211004,000000,39.6054,39.6054,38.6708,38.9697,7555.297815926,0
+VEGN.US,D,20211005,000000,39.3463,39.4958,39.3363,39.3363,2840.2620641698,0
+VEGN.US,D,20211006,000000,39.0683,40.2311,39.0683,40.2311,1151.1592182342,0
+VEGN.US,D,20211007,000000,40.1813,40.261,39.9531,39.9531,8752.6238380301,0
+VEGN.US,D,20211008,000000,39.9531,40.0717,39.7448,39.7448,3367.1658039893,0
+VEGN.US,D,20211011,000000,39.7748,39.9162,39.5157,39.5157,4990.0293226334,0
+VEGN.US,D,20211012,000000,39.5954,39.5954,39.426,39.4808,4966.9459206984,0
+VEGN.US,D,20211013,000000,39.8246,39.8544,39.5655,39.6792,16083.109391634,0
+VEGN.US,D,20211014,000000,40.0916,40.5151,40.0916,40.5151,3078.1214667169,0
+VEGN.US,D,20211015,000000,40.808,40.8968,40.808,40.8688,1708.1717431862,0
+VEGN.US,D,20211018,000000,40.7084,41.1358,40.7084,41.1129,6134.16315767,0
+VEGN.US,D,20211019,000000,41.4437,41.4437,41.2943,41.4218,3802.7395622401,0
+VEGN.US,D,20211020,000000,41.5135,41.5135,41.4367,41.4367,4203.1864045029,0
+VEGN.US,D,20211021,000000,41.3939,41.6529,41.3939,41.6529,2304.3256888106,0
+VEGN.US,D,20211022,000000,41.7317,41.7416,41.4637,41.636,1772.4038181357,0
+VEGN.US,D,20211025,000000,41.7815,42.1044,41.7416,42.0356,5909.350895347,0
+VEGN.US,D,20211026,000000,42.2388,42.5757,42.1392,42.1392,4800.3439762984,0
+VEGN.US,D,20211027,000000,42.2289,42.2289,41.8004,41.8004,5401.5160527781,0
+VEGN.US,D,20211028,000000,42.0406,42.1372,42.0106,42.1372,5965.5539609278,0
+VEGN.US,D,20211029,000000,41.921,42.3883,41.921,42.3873,2815.1714098927,0
+VEGN.US,D,20211101,000000,42.4481,42.5667,42.4082,42.5667,8247.7998739745,0
+VEGN.US,D,20211102,000000,42.7261,42.7261,42.5875,42.6145,2782.0517462469,0
+VEGN.US,D,20211103,000000,42.5377,42.9164,42.5179,42.9164,8830.9066793747,0
+VEGN.US,D,20211104,000000,43.1236,43.5899,43.1236,43.5899,6385.0697004412,0
+VEGN.US,D,20211105,000000,43.7195,43.8988,43.5301,43.6049,8902.1641375217,0
+VEGN.US,D,20211108,000000,43.7295,44.0084,43.6099,44.0084,9183.1794654255,0
+VEGN.US,D,20211109,000000,44.0084,44.0084,43.2133,43.291,9042.6718014736,0
+VEGN.US,D,20211110,000000,43.2133,43.3727,42.8446,42.9542,14936.968304254,0
+VEGN.US,D,20211111,000000,43.1436,43.1436,42.9961,42.9961,1982.1616878924,0
+VEGN.US,D,20211112,000000,43.2632,43.3428,42.9901,43.302,8401.3546781504,0
+VEGN.US,D,20211115,000000,43.5899,43.5899,43.034,43.1594,5188.7473045082,0
+VEGN.US,D,20211116,000000,43.0439,43.6497,43.0439,43.575,7733.9432743791,0
+VEGN.US,D,20211117,000000,43.4614,43.4614,43.2362,43.282,3864.9643848474,0
+VEGN.US,D,20211118,000000,43.5301,43.5401,43.2332,43.3628,5334.2730993155,0
+VEGN.US,D,20211119,000000,43.5013,43.5013,43.3279,43.3318,7856.3856672514,0
+VEGN.US,D,20211122,000000,43.5899,43.6895,42.9443,42.9443,4992.0365749755,0
+VEGN.US,D,20211123,000000,42.9642,42.9642,42.3674,42.745,19221.448428616,0
+VEGN.US,D,20211124,000000,42.5777,43.0638,41.7416,43.0608,4085.762142486,0
+VEGN.US,D,20211126,000000,42.4879,42.4879,42.0594,42.0644,16326.990551206,0
+VEGN.US,D,20211129,000000,42.6663,42.8945,42.3484,42.8845,5127.526108072,0
+VEGN.US,D,20211130,000000,42.7261,42.7261,41.901,41.922,3824.819338004,0
+VEGN.US,D,20211201,000000,42.6265,42.6265,41.5344,41.6629,20054.458150616,0
+VEGN.US,D,20211202,000000,41.364,42.0794,41.364,41.921,15218.987258329,0
+VEGN.US,D,20211203,000000,42.1392,42.1392,40.8568,41.2594,12588.483063916,0
+VEGN.US,D,20211206,000000,41.4237,41.7127,41.086,41.6729,13424.50366443,0
+VEGN.US,D,20211207,000000,42.7649,42.8845,42.4879,42.7559,13081.263513918,0
+VEGN.US,D,20211208,000000,42.8347,43.024,42.7261,43.024,5508.9040530842,0
+VEGN.US,D,20211209,000000,42.9642,42.9642,42.3684,42.3684,21166.475948177,0
+VEGN.US,D,20211210,000000,42.4899,42.7061,42.4899,42.7061,5726.6909322096,0
+VEGN.US,D,20211213,000000,42.7261,42.7261,42.1392,42.1402,4659.8363123465,0
+VEGN.US,D,20211214,000000,41.6829,41.931,41.3839,41.7028,5789.9193809879,0
+VEGN.US,D,20211215,000000,41.921,42.5287,41.5035,42.5287,6846.7377391402,0
+VEGN.US,D,20211216,000000,42.3594,42.4491,41.8911,41.931,3446.452271505,0
+VEGN.US,D,20211217,000000,41.7127,41.9608,41.6928,41.6928,4336.6686852572,0
+VEGN.US,D,20211220,000000,41.6031,41.6031,40.836,41.1508,17874.582107019,0
+VEGN.US,D,20211221,000000,41.364,42.1402,41.364,42.1402,5756.7997173421,0
+VEGN.US,D,20211222,000000,42.2199,42.6085,42.2,42.6085,3339.064271199,0
+VEGN.US,D,20211223,000000,42.7968,43.0958,42.7968,42.9931,4451.0820687609,0
+VEGN.US,D,20211227,000000,43.3847,43.573,43.3847,43.571,3644.1666272087,0
+VEGN.US,D,20211228,000000,43.7325,43.7325,43.3348,43.3498,5900.3182598072,0
+VEGN.US,D,20211229,000000,43.3648,43.4445,43.2651,43.4255,3236.6944017483,0
+VEGN.US,D,20211230,000000,43.2651,43.573,43.2651,43.305,8390.3147902685,0
+VEGN.US,D,20211231,000000,43.0958,43.3946,43.0958,43.1126,7144.8147119523,0
+VEGN.US,D,20220103,000000,43.4345,43.4744,43.0958,43.4475,9583.6263076883,0
+VEGN.US,D,20220104,000000,43.4644,43.6527,42.9762,43.2054,38047.468145823,0
+VEGN.US,D,20220105,000000,43.0958,43.0958,42.0366,42.0366,19527.554410796,0
+VEGN.US,D,20220106,000000,41.921,42.2299,41.6629,41.903,5563.0998663228,0
+VEGN.US,D,20220107,000000,41.9808,41.9808,41.4935,41.4935,2827.2149239457,0
+VEGN.US,D,20220110,000000,41.3042,41.5533,40.4383,41.5533,14083.886058832,0
+VEGN.US,D,20220111,000000,41.6629,41.9908,41.2793,41.9908,15434.766885113,0
+VEGN.US,D,20220112,000000,42.3494,42.3494,42.1202,42.1601,3858.9426278209,0
+VEGN.US,D,20220113,000000,42.2398,42.2398,41.3032,41.3032,2681.6891291385,0
+VEGN.US,D,20220114,000000,41.2046,41.4039,40.9006,41.4039,6519.5556073665,0
+VEGN.US,D,20220118,000000,41.095,41.095,40.5181,40.5579,12354.638166053,0
+VEGN.US,D,20220119,000000,40.6376,40.6376,40.0298,40.0298,9431.0751296834,0
+VEGN.US,D,20220120,000000,40.3785,40.8558,39.6622,39.6622,10391.545375411,0
+VEGN.US,D,20220121,000000,39.4529,39.7418,38.8063,38.8162,6637.9834955545,0
+VEGN.US,D,20220124,000000,38.0899,39.4928,37.1244,39.0943,60173.410713558,0
+VEGN.US,D,20220125,000000,38.338,38.7963,37.8209,38.5372,21215.653630561,0
+VEGN.US,D,20220126,000000,39.0444,39.2935,37.8209,38.1197,6150.2211764074,0
+VEGN.US,D,20220127,000000,38.6966,38.6966,37.5518,37.6006,7166.8944877162,0
+VEGN.US,D,20220128,000000,37.3226,38.7366,37.224,38.7366,20223.067347358,0
+VEGN.US,D,20220131,000000,39.1141,39.8196,38.9687,39.8196,8723.5186790687,0
+VEGN.US,D,20220201,000000,40.0249,40.1693,39.6422,40.1693,7317.4384133789,0
+VEGN.US,D,20220202,000000,40.4085,40.4483,40.0707,40.3985,5795.9411380144,0
+VEGN.US,D,20220203,000000,39.7818,40.0996,39.4539,39.4539,3481.579187493,0
+VEGN.US,D,20220204,000000,39.3035,40.0099,39.2387,39.7428,4436.0276761946,0
+VEGN.US,D,20220207,000000,39.8914,39.9013,39.5326,39.5326,5105.4463323081,0
+VEGN.US,D,20220208,000000,39.6124,39.9302,39.3333,39.9212,6030.7896620483,0
+VEGN.US,D,20220209,000000,40.4683,40.807,40.4085,40.807,2743.9139517457,0
+VEGN.US,D,20220210,000000,40.0298,40.548,39.8116,39.9601,2731.8704376927,0
+VEGN.US,D,20220211,000000,39.9601,39.9601,38.7664,38.8561,7633.5806572706,0
+VEGN.US,D,20220214,000000,38.7664,38.9986,38.4874,38.7963,6413.1712332316,0
+VEGN.US,D,20220215,000000,39.433,39.9302,39.3135,39.9302,4233.2951896355,0
+VEGN.US,D,20220216,000000,39.8016,39.8016,39.3035,39.709,5142.5805006383,0
+VEGN.US,D,20220217,000000,39.5326,39.5326,38.5372,38.5622,2994.8204945169,0
+VEGN.US,D,20220218,000000,38.6668,38.6668,37.9474,38.338,6191.3698494218,0
+VEGN.US,D,20220222,000000,37.8209,38.2782,37.4124,37.7212,6703.219196675,0
+VEGN.US,D,20220223,000000,37.9405,38.0201,36.8005,36.8105,5633.3536982987,0
+VEGN.US,D,20220224,000000,35.3428,37.771,35.3428,37.7611,17461.088124532,0
+VEGN.US,D,20220225,000000,37.9703,38.5273,37.6814,38.5273,4197.1646474764,0
+VEGN.US,D,20220228,000000,38.338,38.8162,38.1895,38.8162,5755.796091171,0
+VEGN.US,D,20220301,000000,38.2782,38.617,37.7112,37.7112,8017.9694807961,0
+VEGN.US,D,20220302,000000,38.0501,38.597,37.8209,38.4576,4173.0776193704,0
+VEGN.US,D,20220303,000000,38.7664,38.7664,37.9663,37.9663,2138.7273705816,0
+VEGN.US,D,20220304,000000,37.7212,37.8507,37.3127,37.5917,3315.980869264,0
+VEGN.US,D,20220307,000000,37.5618,37.5618,36.0891,36.0891,7561.3195729525,0
+VEGN.US,D,20220308,000000,36.0094,36.7856,35.8301,36.0194,7633.5806572706,0
+VEGN.US,D,20220309,000000,37.1244,37.4622,37.1244,37.2499,6823.6543372052,0
+VEGN.US,D,20220310,000000,37.1443,37.1443,36.4966,36.955,8218.694715013,0
+VEGN.US,D,20220311,000000,36.8245,36.8245,36.3672,36.3672,4844.5035278261,0
+VEGN.US,D,20220314,000000,36.7757,36.7757,35.8301,35.8899,5351.3347442239,0
+VEGN.US,D,20220315,000000,36.0293,36.8146,36.0293,36.8146,4806.3657333249,0
+VEGN.US,D,20220316,000000,37.3645,37.9202,36.9247,37.9202,2169.8397818852,0
+VEGN.US,D,20220317,000000,38.0321,38.5004,37.9225,38.455,2951.6645691603,0
+VEGN.US,D,20220318,000000,38.4705,39.1679,38.4705,39.1525,3269.8140653941,0
+VEGN.US,D,20220321,000000,39.5366,39.5366,38.7694,38.9479,9271.4985684809,0
+VEGN.US,D,20220322,000000,39.2975,39.5566,39.2577,39.5067,34229.674191017,0
+VEGN.US,D,20220323,000000,39.4569,39.4569,38.8593,38.8593,3379.2093180424,0
+VEGN.US,D,20220324,000000,39.2079,39.5837,39.0583,39.5837,3594.9889448256,0
+VEGN.US,D,20220325,000000,39.9152,39.9152,39.3687,39.5652,3204.5783642736,0
+VEGN.US,D,20220328,000000,40.0548,40.0707,39.5773,40.0707,2598.3881569384,0
+VEGN.US,D,20220329,000000,40.9515,40.9515,40.5629,40.832,5420.5849500287,0
+VEGN.US,D,20220330,000000,40.822,40.822,40.3039,40.3229,2826.2112977747,0
+VEGN.US,D,20220331,000000,40.3039,40.3537,39.7658,39.7758,14735.239443867,0
+VEGN.US,D,20220401,000000,39.975,39.975,39.7458,39.8256,4150.9978436065,0
+VEGN.US,D,20220404,000000,39.706,40.2767,39.706,40.2767,1613.8308831043,0
+VEGN.US,D,20220405,000000,40.2839,40.2839,39.5018,39.5516,7803.1934801839,0
+VEGN.US,D,20220406,000000,39.2079,39.2079,38.7594,38.9488,2610.4316709914,0
+VEGN.US,D,20220407,000000,38.8491,39.0883,38.61,38.9423,2500.0327921721,0
+VEGN.US,D,20220408,000000,38.9587,38.9587,38.6,38.6325,2005.2450898273,0
+VEGN.US,D,20220411,000000,38.1417,38.4306,37.7531,37.7531,8061.1254061527,0
+VEGN.US,D,20220412,000000,38.8192,38.8192,37.7237,37.8263,6442.276392193,0
+VEGN.US,D,20220413,000000,37.4342,38.3652,37.4342,38.3652,729.63622637861,0
+VEGN.US,D,20220414,000000,38.5303,38.5402,37.8129,37.8129,6079.9673444314,0
+VEGN.US,D,20220418,000000,37.8328,37.9424,37.514,37.7256,6551.6716448413,0
+VEGN.US,D,20220419,000000,37.8826,38.4956,37.8826,38.4956,3387.238327411,0
+VEGN.US,D,20220420,000000,38.7993,38.7993,38.407,38.407,6366.0008031906,0
+VEGN.US,D,20220421,000000,39.6762,39.6762,37.7631,37.8029,15293.255594989,0
+VEGN.US,D,20220422,000000,37.8129,37.8129,36.7069,36.7069,5318.2150805781,0
+VEGN.US,D,20220425,000000,36.7965,37.0755,36.3203,37.0755,5999.6772507446,0
+VEGN.US,D,20220426,000000,37.0157,37.0157,35.7803,36.3084,6189.3625970797,0
+VEGN.US,D,20220427,000000,35.6707,36.3682,35.6707,35.8201,20833.272059377,0
+VEGN.US,D,20220428,000000,36.388,36.8663,35.8001,36.7338,3486.5973183484,0
+VEGN.US,D,20220429,000000,36.2286,36.2586,35.3631,35.3631,3941.2399738498,0
+VEGN.US,D,20220502,000000,35.5212,35.7703,35.1126,35.6835,3327.0207571459,0
+VEGN.US,D,20220503,000000,35.5411,35.9397,35.5411,35.7745,2783.055372418,0
+VEGN.US,D,20220504,000000,35.7703,36.8159,35.3219,36.8159,5434.6357164239,0
+VEGN.US,D,20220505,000000,36.6571,36.6571,34.9533,35.3418,8797.7870157289,0
+VEGN.US,D,20220506,000000,34.9533,35.0609,34.5447,34.8627,8071.1616678636,0
+VEGN.US,D,20220509,000000,34.176,34.176,33.3789,33.4985,18879.211904275,0
+VEGN.US,D,20220510,000000,33.927,34.3455,33.1498,33.5783,8261.8506403697,0
+VEGN.US,D,20220511,000000,33.5285,33.927,32.9179,32.9179,4592.5933588838,0
+VEGN.US,D,20220512,000000,32.8608,33.2295,32.431,33.0004,10796.006722359,0
+VEGN.US,D,20220513,000000,33.6081,34.2259,33.5583,34.0664,13754.696674717,0
+VEGN.US,D,20220516,000000,33.7476,33.937,33.6025,33.6025,4709.0139947297,0
+VEGN.US,D,20220517,000000,34.4351,34.4849,33.917,34.475,16480.545355382,0
+VEGN.US,D,20220518,000000,34.2358,34.2358,33.0202,33.1,3553.8402718111,0
+VEGN.US,D,20220519,000000,32.6715,33.0371,32.6715,33.0371,2110.6258377912,0
+VEGN.US,D,20220520,000000,33.2395,33.2395,32.2431,32.9912,2114.6403424756,0
+VEGN.US,D,20220523,000000,33.2295,33.5285,32.9904,33.4828,14653.945724008,0
+VEGN.US,D,20220524,000000,33.3291,33.3291,32.6018,32.9506,7001.2961694872,0
+VEGN.US,D,20220525,000000,33.3092,33.454,33.3092,33.454,381.37794501221,0
+VEGN.US,D,20220526,000000,34.1362,34.3156,34.1362,34.2676,1475.3304714946,0
+VEGN.US,D,20220527,000000,34.7739,35.2392,34.7739,35.2392,3332.0388880014,0
+VEGN.US,D,20220531,000000,34.9832,35.5112,34.7141,34.9632,11087.058311973,0
+VEGN.US,D,20220601,000000,35.4315,35.4315,34.5248,34.6843,4047.6243479848,0
+VEGN.US,D,20220602,000000,34.5347,35.6209,34.5347,35.5909,8459.5649960734,0
+VEGN.US,D,20220603,000000,35.0628,35.0628,34.8337,34.8337,12819.317083266,0
+VEGN.US,D,20220606,000000,35.4315,35.4315,34.9918,34.9918,2065.4626600924,0
+VEGN.US,D,20220607,000000,34.8735,35.3309,34.8735,35.3309,845.05323605336,0
+VEGN.US,D,20220608,000000,35.5212,35.5212,34.9202,34.9202,6163.2683166315,0
+VEGN.US,D,20220609,000000,34.8735,34.922,34.1505,34.1505,2611.4352971625,0
+VEGN.US,D,20220610,000000,33.8772,33.8772,32.9904,33.0701,19196.357774338,0
+VEGN.US,D,20220613,000000,31.9342,32.2849,31.5356,31.5607,23261.043767231,0
+VEGN.US,D,20220614,000000,31.6554,31.905,31.5655,31.6066,5174.9117111034,0
+VEGN.US,D,20220615,000000,32.0133,32.5039,31.9748,32.2088,7870.5538742043,0
+VEGN.US,D,20220616,000000,31.885,31.885,30.8069,30.837,11519.83830385,0
+VEGN.US,D,20220617,000000,30.7869,31.2461,30.7869,31.2054,3044.2424874261,0
+VEGN.US,D,20220621,000000,31.7852,32.0946,31.7852,31.9856,8279.2577027235,0
+VEGN.US,D,20220622,000000,32.0701,32.0701,32.0701,32.0701,533.9194622567,0
+VEGN.US,D,20220623,000000,32.0946,32.3311,32.0447,32.3112,10257.664715776,0
+VEGN.US,D,20220624,000000,32.8533,33.4015,32.7635,33.4015,12123.878521,0
+VEGN.US,D,20220627,000000,33.3924,33.4238,33.1728,33.2626,3040.2355871465,0
+VEGN.US,D,20220628,000000,33.6369,33.6369,32.474,32.474,2002.4484147301,0
+VEGN.US,D,20220629,000000,32.444,32.444,32.1133,32.3246,1898.2690074605,0
+VEGN.US,D,20220630,000000,31.7353,32.3742,31.5755,31.9609,24242.74841665,0
+VEGN.US,D,20220701,000000,32.0729,32.1745,31.7353,32.1743,11868.438628175,0
+VEGN.US,D,20220705,000000,31.6454,32.454,31.6454,32.454,1515.6100307587,0
+VEGN.US,D,20220706,000000,32.7834,32.7834,32.3143,32.5738,2485.2798984219,0
+VEGN.US,D,20220707,000000,32.9432,33.1828,32.9432,33.1828,2835.8836728869,0
+VEGN.US,D,20220708,000000,33.1428,33.3824,33.058,33.2027,5239.022115577,0
+VEGN.US,D,20220711,000000,33.2826,33.2826,32.6936,32.6936,3080.3045899425,0
+VEGN.US,D,20220712,000000,32.5938,32.6681,32.3742,32.3852,1933.329384907,0
+VEGN.US,D,20220713,000000,31.8928,32.3841,31.8928,32.2862,20504.310455783,0
+VEGN.US,D,20220714,000000,31.9349,32.1246,31.6953,32.0946,13213.755397051,0
+VEGN.US,D,20220715,000000,33.5921,33.5921,32.7435,32.8091,759.3076029842,0
+VEGN.US,D,20220718,000000,34.81,34.81,32.5339,32.619,6591.350959942,0
+VEGN.US,D,20220719,000000,32.7635,33.6586,32.7635,33.6586,2108.6312721395,0
+VEGN.US,D,20220720,000000,33.7618,34.0213,33.642,33.9407,13539.316044768,0
+VEGN.US,D,20220721,000000,33.8316,34.3535,33.8316,34.3535,1428.4599496774,0
+VEGN.US,D,20220722,000000,34.5803,34.5803,33.8416,33.8995,2938.0596300167,0
+VEGN.US,D,20220725,000000,33.9814,33.9814,33.7261,33.8515,1489.5651789413,0
+VEGN.US,D,20220726,000000,33.9315,33.9315,33.4028,33.4028,938.6163904963,0
+VEGN.US,D,20220727,000000,33.5421,34.3778,33.5421,34.3778,1536.6462572266,0
+VEGN.US,D,20220728,000000,34.9397,34.9397,34.1112,34.8018,17477.097294545,0
+VEGN.US,D,20220729,000000,34.9597,35.4588,34.81,35.4588,8327.3405060787,0
+VEGN.US,D,20220801,000000,35.1793,35.1993,34.9098,35.1444,3369.8031351436,0
+VEGN.US,D,20220802,000000,35.1394,35.1394,34.8299,35.0495,2184.7623774519,0
+VEGN.US,D,20220803,000000,35.2192,35.7384,35.2192,35.6685,1695.9205433407,0
+VEGN.US,D,20220804,000000,35.7883,35.8195,35.6486,35.8195,3103.3442665502,0
+VEGN.US,D,20220805,000000,35.7883,35.7883,35.5387,35.7483,2575.4351547129,0
+VEGN.US,D,20220808,000000,36.0877,36.0877,35.6185,35.6285,2151.7054501452,0
+VEGN.US,D,20220809,000000,35.6385,35.6385,35.1233,35.2047,2510.3230251694,0
+VEGN.US,D,20220810,000000,36.0378,36.1476,36.0278,36.1177,3668.3172059738,0
+VEGN.US,D,20220811,000000,36.6867,36.6867,35.9779,36.0179,2374.088415663,0
+VEGN.US,D,20220812,000000,36.3473,36.7349,36.1576,36.7349,1296.2322404506,0
+VEGN.US,D,20220815,000000,36.4771,36.98,36.4771,36.98,2643.5524594661,0
+VEGN.US,D,20220816,000000,36.9363,36.9376,36.7467,36.9376,3181.4788220024,0
+VEGN.US,D,20220817,000000,36.7965,36.7965,36.3124,36.4877,2302.9659357001,0
+VEGN.US,D,20220818,000000,36.6867,36.6867,36.6268,36.6268,1274.1942889128,0
+VEGN.US,D,20220819,000000,36.4371,36.4371,36.0592,36.0592,3337.7479329068,0
+VEGN.US,D,20220822,000000,35.389,35.4988,35.1965,35.1965,9062.6067073853,0
+VEGN.US,D,20220823,000000,35.1094,35.1294,35.0722,35.0722,1594.7463112808,0
+VEGN.US,D,20220824,000000,34.9996,35.2093,34.9996,35.1593,1570.7049096032,0
+VEGN.US,D,20220825,000000,35.3291,35.7042,35.3291,35.7042,3521.0636206985,0
+VEGN.US,D,20220826,000000,35.5387,35.5387,34.4406,34.4406,4930.4907940478,0
+VEGN.US,D,20220829,000000,34.2908,34.2909,34.1295,34.1295,857.4766598344,0
+VEGN.US,D,20220830,000000,34.0413,34.2809,33.5821,33.7917,2277.9228089526,0
+VEGN.US,D,20220831,000000,33.6819,33.6819,33.5122,33.5122,1847.1810288956,0
+VEGN.US,D,20220901,000000,33.1828,33.3339,32.8433,33.3339,8292.2801286322,0
+VEGN.US,D,20220902,000000,33.8117,33.8117,33.1828,33.1828,1583.7273355119,0
+VEGN.US,D,20220906,000000,33.1328,33.1328,32.8854,32.8854,1242.139086676,0
+VEGN.US,D,20220907,000000,32.8533,33.5721,32.8533,33.5521,5900.160661711,0
+VEGN.US,D,20220908,000000,33.2227,33.8516,33.2227,33.8516,3307.6961808098,0
+VEGN.US,D,20220909,000000,34.0513,34.4905,34.0513,34.4901,4661.0267502447,0
+VEGN.US,D,20220912,000000,34.7001,34.8,34.7001,34.7812,2296.9555852807,0
+VEGN.US,D,20220913,000000,34,34,33.3183,33.3183,1511,0
+VEGN.US,D,20220914,000000,33.43,33.43,33.13,33.3032,858,0
+VEGN.US,D,20220915,000000,33.02,33.24,32.9,32.9033,9532,0
+VEGN.US,D,20220916,000000,32.39,32.6637,32.3899,32.6637,1449,0
+VEGN.US,D,20220919,000000,32.36,32.85,32.36,32.8,26159,0
+VEGN.US,D,20220920,000000,32.5,32.53,32.24,32.34,2654,0
+VEGN.US,D,20220921,000000,31.8493,31.8493,31.8493,31.8493,404,0
+VEGN.US,D,20220922,000000,31.73,31.73,31.3093,31.3093,2431,0
+VEGN.US,D,20220923,000000,30.98,30.98,30.51,30.76,4445,0
+VEGN.US,D,20220926,000000,30.62,30.78,30.33,30.38,4190,0
+VEGN.US,D,20220927,000000,30.81,30.91,30.41,30.4199,1946,0
+VEGN.US,D,20220928,000000,30.4,31.13,30.4,30.97,2790,0
+VEGN.US,D,20220929,000000,30.74,30.74,30.219,30.3229,1121,0
+VEGN.US,D,20220930,000000,30.38,30.75,30.01,30.01,6157,0
+VEGN.US,D,20221003,000000,30.39,30.72,30.39,30.63,2259,0
+VEGN.US,D,20221004,000000,31.15,31.72,31.15,31.72,2177,0
+VEGN.US,D,20221005,000000,31.47,31.628,31.12,31.628,1830,0
+VEGN.US,D,20221006,000000,31.56,31.6,31.31,31.31,1168,0
+VEGN.US,D,20221007,000000,30.3,30.3,30.18,30.239,1260,0
+VEGN.US,D,20221010,000000,30.35,30.35,29.63,29.83,4452,0
+VEGN.US,D,20221011,000000,29.76,29.86,29.5399,29.5399,3150,0
+VEGN.US,D,20221012,000000,29.53,29.53,29.4315,29.4315,565,0
+VEGN.US,D,20221013,000000,28.74,30.125,28.74,30.0982,8557,0
+VEGN.US,D,20221014,000000,29.94,29.94,29.3148,29.3148,1995,0
+VEGN.US,D,20221017,000000,30.055,30.25,30.035,30.1589,1799,0
+VEGN.US,D,20221018,000000,30.4229,30.56,30.2391,30.4381,1771,0
+VEGN.US,D,20221019,000000,30.15,30.37,30.15,30.27,2592,0
+VEGN.US,D,20221020,000000,30.15,30.7,30.11,30.11,1298,0
+VEGN.US,D,20221021,000000,29.98,30.6674,29.98,30.6674,1215,0
+VEGN.US,D,20221024,000000,30.76,31,30.76,30.99,1530,0
+VEGN.US,D,20221025,000000,31.4,31.6933,31.01,31.6933,1540,0
+VEGN.US,D,20221026,000000,31.78,32,31.6395,31.6395,754,0
+VEGN.US,D,20221027,000000,32.028,32.028,31.6414,31.6414,957,0
+VEGN.US,D,20221028,000000,31.66,32.535,31.66,32.511,2378,0
+VEGN.US,D,20221031,000000,32.295,32.37,32.2709,32.2709,1050,0
+VEGN.US,D,20221101,000000,32.95,32.95,32.2163,32.2163,4779,0
+VEGN.US,D,20221102,000000,32.26,32.39,31.3,31.3,2574,0
+VEGN.US,D,20221103,000000,31.07,31.1331,30.97,31.1,5507,0
+VEGN.US,D,20221104,000000,31.275,31.275,30.8,31.1285,1315,0
+VEGN.US,D,20221107,000000,31.51,31.51,31.4289,31.4289,811,0
+VEGN.US,D,20221108,000000,31.73,32.05,31.37,31.6924,2354,0
+VEGN.US,D,20221109,000000,31.28,31.28,30.9611,30.9611,1089,0
+VEGN.US,D,20221110,000000,32.44,32.9282,32.44,32.9282,953,0
+VEGN.US,D,20221111,000000,32.97,33.26,32.97,33.2525,1253,0
+VEGN.US,D,20221114,000000,33.32,33.4,32.966,32.966,6767,0
+VEGN.US,D,20221115,000000,33.7,33.7,33.3004,33.3004,4402,0
+VEGN.US,D,20221116,000000,32.8925,32.8925,32.8925,32.8925,358,0
+VEGN.US,D,20221117,000000,32.37,32.8101,32.37,32.6926,1268,0
+VEGN.US,D,20221118,000000,32.88,32.88,32.72,32.8472,1956,0
+VEGN.US,D,20221121,000000,32.75,32.75,32.578,32.578,4515,0
+VEGN.US,D,20221122,000000,32.65,33.0913,32.65,33.0913,19053,0
+VEGN.US,D,20221123,000000,33.4649,33.4901,33.4542,33.4542,1645,0
+VEGN.US,D,20221125,000000,33.45,33.53,33.45,33.4738,667,0
+VEGN.US,D,20221128,000000,33.48,33.48,32.9495,32.9495,13060,0
+VEGN.US,D,20221129,000000,32.75,32.88,32.75,32.88,1097,0
+VEGN.US,D,20221130,000000,32.69,34.07,32.69,34.07,2438,0
+VEGN.US,D,20221201,000000,34.38,34.38,33.9446,34.11,2480,0
+VEGN.US,D,20221202,000000,33.21,34,33.21,33.9533,9794,0
+VEGN.US,D,20221205,000000,33.39,33.6,33.2461,33.2461,1199,0
+VEGN.US,D,20221206,000000,33.04,33.04,32.6499,32.7846,2938,0
+VEGN.US,D,20221207,000000,32.68,32.7017,32.62,32.7017,990,0
+VEGN.US,D,20221208,000000,33,33.05,33,33.0221,593,0
+VEGN.US,D,20221209,000000,32.97,33.2,32.89,32.89,3105,0
+VEGN.US,D,20221212,000000,32.77,33.3071,32.77,33.3071,1580,0
+VEGN.US,D,20221213,000000,34.14,34.14,33.25,33.4252,2210,0
+VEGN.US,D,20221214,000000,33.21,33.62,33.1676,33.1676,1197,0
+VEGN.US,D,20221215,000000,32.75,32.89,32.22,32.2272,3005,0
+VEGN.US,D,20221216,000000,32.05,32.05,31.67,31.83,2594,0
+VEGN.US,D,20221219,000000,31.67,31.75,31.4367,31.5046,7081,0
+VEGN.US,D,20221220,000000,31.22,31.615,31.22,31.4538,7410,0
+VEGN.US,D,20221221,000000,31.64,31.98,31.63,31.8893,3010,0
+VEGN.US,D,20221222,000000,31.44,31.44,30.86,31.3037,2108,0
+VEGN.US,D,20221223,000000,31.09,31.44,31.09,31.4335,3786,0
+VEGN.US,D,20221227,000000,31.22,31.3045,31.1535,31.1945,7410,0
+VEGN.US,D,20221228,000000,31.32,31.355,30.86,30.8834,1821,0
+VEGN.US,D,20221229,000000,31.24,31.6,31.24,31.56,12634,0
+VEGN.US,D,20221230,000000,31.2997,31.4407,31.15,31.4407,2414,0
+VEGN.US,D,20230103,000000,31.57,31.605,31.18,31.3259,11326,0
+VEGN.US,D,20230104,000000,31.5,31.87,31.5,31.7165,3792,0
+VEGN.US,D,20230105,000000,31.3,31.3354,31.21,31.2225,2100,0
+VEGN.US,D,20230106,000000,31.31,32.12,31.31,32.037,8708,0
+VEGN.US,D,20230109,000000,32.65,32.6545,32.2721,32.2721,6150,0
+VEGN.US,D,20230110,000000,32.34,32.454,32.28,32.454,11648,0
+VEGN.US,D,20230111,000000,32.77,32.9259,32.77,32.9259,1248,0
+VEGN.US,D,20230112,000000,33.27,33.27,32.8,33.1611,4638,0
+VEGN.US,D,20230113,000000,33.1,33.2582,33.08,33.25,2831,0
+VEGN.US,D,20230117,000000,33.2,33.3901,33.15,33.2807,13813,0
+VEGN.US,D,20230118,000000,33.5,33.52,32.7918,32.7918,3782,0
+VEGN.US,D,20230119,000000,32.46,32.66,32.45,32.4996,3228,0
+VEGN.US,D,20230120,000000,32.895,33.2474,32.895,33.2474,11940,0
+VEGN.US,D,20230123,000000,33.44,33.9744,33.37,33.91,3202,0
+VEGN.US,D,20230124,000000,33.71,33.85,33.71,33.8343,1306,0
+VEGN.US,D,20230125,000000,33.48,33.8348,33.325,33.8348,773,0
+VEGN.US,D,20230126,000000,33.95,34.2668,33.95,34.2668,3054,0
+VEGN.US,D,20230127,000000,34.09,34.73,34.09,34.5595,1635,0
+VEGN.US,D,20230130,000000,34.28,34.45,34.001,34.001,2333,0
+VEGN.US,D,20230131,000000,34.26,34.5474,34.26,34.5474,1206,0
+VEGN.US,D,20230201,000000,34.465,35.198,34.45,35.198,1123,0
+VEGN.US,D,20230202,000000,35.63,35.8499,35.55,35.7304,2131,0
+VEGN.US,D,20230203,000000,35.61,35.68,35.19,35.2585,1397,0
+VEGN.US,D,20230206,000000,35.05,35.2,34.9607,34.9607,1202,0
+VEGN.US,D,20230207,000000,34.81,35.4967,34.73,35.4967,8544,0
+VEGN.US,D,20230208,000000,35.43,35.43,35.16,35.16,3175,0
+VEGN.US,D,20230209,000000,35.62,35.62,34.9491,34.9491,2779,0
+VEGN.US,D,20230210,000000,34.79,34.79,34.6099,34.7167,1301,0
+VEGN.US,D,20230213,000000,34.85,35.05,34.635,35.05,2472,0
+VEGN.US,D,20230214,000000,35.12,35.2995,34.99,35.2995,657,0
+VEGN.US,D,20230215,000000,35,35.5075,35,35.5075,3008,0
+VEGN.US,D,20230216,000000,34.99,35.51,34.99,35.0202,7396,0
+VEGN.US,D,20230217,000000,34.99,34.99,34.64,34.8257,1417,0
+VEGN.US,D,20230221,000000,34.67,34.67,34.01,34.01,2871,0
+VEGN.US,D,20230222,000000,33.91,34.36,33.91,33.9548,2721,0
+VEGN.US,D,20230223,000000,34.49,34.49,33.9601,34.4,12256,0
+VEGN.US,D,20230224,000000,33.84,33.9799,33.79,33.9025,1624,0
+VEGN.US,D,20230227,000000,34.13,34.21,34.0799,34.08,4035,0
+VEGN.US,D,20230228,000000,34.01,34.25,34.01,34.09,11748,0
+VEGN.US,D,20230301,000000,34.1,34.1,33.77,33.8393,1387,0
+VEGN.US,D,20230302,000000,33.87,34.1,33.55,34.07,10035,0
+VEGN.US,D,20230303,000000,34.28,34.6389,34.27,34.6389,2874,0
+VEGN.US,D,20230306,000000,34.63,34.88,34.56,34.5948,3700,0
+VEGN.US,D,20230307,000000,34.5,34.5,34.04,34.0564,1676,0
+VEGN.US,D,20230308,000000,34,34.21,34,34.1842,904,0
+VEGN.US,D,20230309,000000,34.36,34.36,33.44,33.4628,2501,0
+VEGN.US,D,20230310,000000,33.04,33.04,32.7238,32.7238,1566,0
+VEGN.US,D,20230313,000000,32.07,32.88,32.07,32.5597,12242,0
+VEGN.US,D,20230314,000000,33.32,33.33,33.1,33.1166,4402,0
+VEGN.US,D,20230315,000000,32.38,32.82,32.38,32.7728,11610,0
+VEGN.US,D,20230316,000000,32.76,33.5702,32.76,33.5702,9508,0
+VEGN.US,D,20230317,000000,33.5,33.521,33.2304,33.26,1362,0
+VEGN.US,D,20230320,000000,33.535,33.5454,33.3,33.5454,2812,0
+VEGN.US,D,20230321,000000,34.075,34.112,33.84,34.112,2054,0
+VEGN.US,D,20230322,000000,34.16,34.16,33.5968,33.5968,707,0
+VEGN.US,D,20230323,000000,33.6,34.0338,33.57,33.756,10976,0
+VEGN.US,D,20230324,000000,33.37,33.72,33.37,33.72,1518,0
+VEGN.US,D,20230327,000000,33.75,34,33.75,33.7971,1291,0
+VEGN.US,D,20230328,000000,33.66,33.67,33.4946,33.6301,10982,0
+VEGN.US,D,20230329,000000,33.74,34.24,33.74,34.1929,6035,0
+VEGN.US,D,20230330,000000,34.24,34.4793,34.24,34.4211,2106,0
+VEGN.US,D,20230331,000000,34.9809,34.9809,34.9809,34.9809,194,0
+VEGN.US,D,20230403,000000,34.9809,34.9809,34.78,34.9651,3403,0
+VEGN.US,D,20230404,000000,35,35,34.59,34.6444,2188,0
+VEGN.US,D,20230405,000000,34.485,34.485,34.26,34.41,4148,0
+VEGN.US,D,20230406,000000,34.4548,34.4548,34.4548,34.4548,399,0
+VEGN.US,D,20230410,000000,34.4,34.5678,34.4,34.5678,1319,0
+VEGN.US,D,20230411,000000,34.67,34.7799,34.6677,34.6677,996,0
+VEGN.US,D,20230412,000000,34.9,34.9,34.4017,34.4017,872,0
+VEGN.US,D,20230413,000000,34.54,34.8153,34.53,34.7743,2484,0
+VEGN.US,D,20230414,000000,34.8062,34.85,34.47,34.6643,5888,0
+VEGN.US,D,20230417,000000,34.5901,34.7863,34.54,34.7863,3725,0
+VEGN.US,D,20230418,000000,34.98,35,34.81,34.8638,7288,0
+VEGN.US,D,20230419,000000,34.77,34.77,34.6791,34.6791,2411,0
+VEGN.US,D,20230420,000000,34.41,34.51,34.24,34.3424,792,0
+VEGN.US,D,20230421,000000,34.5,34.5,34.2701,34.3393,1126,0
+VEGN.US,D,20230424,000000,34.59,34.59,34.0901,34.2759,2163,0
+VEGN.US,D,20230425,000000,34.03,34.03,33.6547,33.6547,1719,0
+VEGN.US,D,20230426,000000,33.55,33.655,33.35,33.4496,4085,0
+VEGN.US,D,20230427,000000,33.63,34.08,33.63,34.06,2476,0
+VEGN.US,D,20230428,000000,33.93,34.4637,33.93,34.4637,2924,0
+VEGN.US,D,20230501,000000,34.38,34.5235,34.38,34.5235,561,0
+VEGN.US,D,20230502,000000,34.47,34.47,33.79,34,2765,0
+VEGN.US,D,20230503,000000,33.72,34.035,33.72,33.7308,1292,0
+VEGN.US,D,20230504,000000,33.53,33.56,33.522,33.522,3638,0
+VEGN.US,D,20230505,000000,33.69,34.2098,33.69,34.2098,4364,0
+VEGN.US,D,20230508,000000,34.1,34.3769,34.1,34.3769,13159,0
+VEGN.US,D,20230509,000000,34.08,34.19,34.05,34.178,2934,0
+VEGN.US,D,20230510,000000,33.96,34.45,33.96,34.3589,13558,0
+VEGN.US,D,20230511,000000,34.31,34.3313,34.1607,34.3313,593,0
+VEGN.US,D,20230512,000000,34.46,34.46,34.17,34.3054,6447,0
+VEGN.US,D,20230515,000000,34.43,34.5152,34.27,34.5152,2365,0
+VEGN.US,D,20230516,000000,34.49,34.49,34.337,34.337,2514,0
+VEGN.US,D,20230517,000000,34.41,34.97,34.41,34.9323,1744,0
+VEGN.US,D,20230518,000000,34.82,35.4702,34.82,35.4702,2086,0
+VEGN.US,D,20230519,000000,35.3,35.56,35.3,35.4187,15823,0
+VEGN.US,D,20230522,000000,35.53,35.67,35.5044,35.58,17842,0
+VEGN.US,D,20230523,000000,35.53,35.53,35.1,35.1309,2917,0
+VEGN.US,D,20230524,000000,35.06,35.06,34.62,34.7457,18518,0
+VEGN.US,D,20230525,000000,35.48,35.6469,35.37,35.6469,5205,0
+VEGN.US,D,20230526,000000,35.66,36.49,35.66,36.4342,4097,0
+VEGN.US,D,20230530,000000,36.69,36.91,36.44,36.5331,4245,0
+VEGN.US,D,20230531,000000,36.42,36.42,36.11,36.2545,7485,0
+VEGN.US,D,20230601,000000,36.596,36.6589,36.596,36.6589,467,0
+VEGN.US,D,20230602,000000,37,37.2,37,37.1558,1479,0
+VEGN.US,D,20230605,000000,37.19,37.19,36.9849,37.0729,14010,0
+VEGN.US,D,20230606,000000,37.1,37.23,37.1,37.22,7830,0
+VEGN.US,D,20230607,000000,37.38,37.4,36.989,36.989,3443,0
+VEGN.US,D,20230608,000000,37.0317,37.2719,37.0317,37.2719,3587,0
+VEGN.US,D,20230609,000000,37.4992,37.4992,37.4134,37.4134,1758,0
+VEGN.US,D,20230612,000000,37.49,37.9126,37.49,37.9126,3181,0
+VEGN.US,D,20230613,000000,38.1,38.2,38.0469,38.17,5794,0
+VEGN.US,D,20230614,000000,38.252,38.252,37.88,38.1766,2111,0
+VEGN.US,D,20230615,000000,38.18,38.6316,38.18,38.6316,5293,0
+VEGN.US,D,20230616,000000,38.87,38.87,38.4891,38.4891,9104,0
+VEGN.US,D,20230620,000000,38.44,38.51,38.2,38.438,1535,0
+VEGN.US,D,20230621,000000,38.22,38.22,37.985,38,2373,0
+VEGN.US,D,20230622,000000,37.9,38.0512,37.9,38.0512,752,0
+VEGN.US,D,20230623,000000,37.65,37.8,37.65,37.6761,3642,0
+VEGN.US,D,20230626,000000,37.69,37.92,37.4693,37.4693,2063,0
+VEGN.US,D,20230627,000000,37.64,38.11,37.64,38.0713,1641,0
+VEGN.US,D,20230628,000000,38.31,38.31,37.949,38.11,2752,0
+VEGN.US,D,20230629,000000,38.2417,38.2922,38.1503,38.2922,2199,0
+VEGN.US,D,20230630,000000,38.52,38.825,38.52,38.7793,3400,0
+VEGN.US,D,20230703,000000,38.77,38.95,38.77,38.95,2886,0
+VEGN.US,D,20230705,000000,38.64,38.853,38.64,38.853,2579,0
+VEGN.US,D,20230706,000000,38.55,38.55,38.165,38.4657,2735,0
+VEGN.US,D,20230707,000000,38.55,38.72,38.3999,38.3999,1720,0
+VEGN.US,D,20230710,000000,38.48,38.7,38.48,38.6759,2839,0
+VEGN.US,D,20230711,000000,38.76,39.0567,38.76,39.0567,5624,0
+VEGN.US,D,20230712,000000,39.28,39.418,39.21,39.29,11040,0
+VEGN.US,D,20230713,000000,39.58,39.82,39.53,39.7719,5470,0
+VEGN.US,D,20230714,000000,39.92,40,39.7853,39.7853,6382,0
+VEGN.US,D,20230717,000000,39.76,40.1749,39.76,40.1749,9857,0
+VEGN.US,D,20230718,000000,40.23,40.44,40.18,40.4158,3271,0
+VEGN.US,D,20230719,000000,40.72,40.72,40.4599,40.4782,4373,0
+VEGN.US,D,20230720,000000,40.25,40.25,39.773,39.773,6017,0
+VEGN.US,D,20230721,000000,39.83,39.981,39.812,39.812,5060,0
+VEGN.US,D,20230724,000000,39.73,40.01,39.73,39.9765,5245,0
+VEGN.US,D,20230725,000000,40.18,40.29,40.14,40.14,4069,0
+VEGN.US,D,20230726,000000,40.14,40.19,39.94,40.0375,7273,0
+VEGN.US,D,20230727,000000,40.7,40.7,39.79,39.8302,4761,0
+VEGN.US,D,20230728,000000,40.44,40.44,40,40.1798,7561,0
+VEGN.US,D,20230731,000000,40.43,40.43,40.24,40.3156,7783,0
+VEGN.US,D,20230801,000000,40.29,40.3598,40.23,40.3598,3468,0
+VEGN.US,D,20230802,000000,40.02,40.02,39.6338,39.66,4665,0
+VEGN.US,D,20230803,000000,39.5,39.58,39.32,39.55,4554,0
+VEGN.US,D,20230804,000000,39.59,39.8,39.27,39.27,1985,0
+VEGN.US,D,20230807,000000,39.53,39.7266,39.45,39.7266,2346,0
+VEGN.US,D,20230808,000000,39.17,39.3716,39.0677,39.3716,3247,0
+VEGN.US,D,20230809,000000,39.28,39.28,38.9287,38.9287,8133,0
+VEGN.US,D,20230810,000000,39.34,39.38,38.94,38.9761,3486,0
+VEGN.US,D,20230811,000000,38.6763,38.88,38.6763,38.7903,2722,0
+VEGN.US,D,20230814,000000,38.62,39.173,38.62,39.173,1269,0
+VEGN.US,D,20230815,000000,38.78,38.78,38.78,38.78,631,0
+VEGN.US,D,20230816,000000,38.6,38.68,38.43,38.43,2589,0
+VEGN.US,D,20230817,000000,38.45,38.45,38.08,38.1031,1405,0
+VEGN.US,D,20230818,000000,37.94,38.13,37.88,38.0406,4741,0
+VEGN.US,D,20230821,000000,38.255,38.623,38.255,38.623,1795,0
+VEGN.US,D,20230822,000000,38.95,38.95,38.49,38.4966,2029,0
+VEGN.US,D,20230823,000000,38.52,39.09,38.52,39.03,1935,0
+VEGN.US,D,20230824,000000,39.61,39.61,38.533,38.533,5499,0
+VEGN.US,D,20230825,000000,38.48,38.7825,38.34,38.7825,2669,0
+VEGN.US,D,20230828,000000,38.97,39.0461,38.93,39.0461,2307,0
+VEGN.US,D,20230829,000000,39.04,39.8,39.04,39.8,4146,0
+VEGN.US,D,20230830,000000,40.08,40.1,39.83,40.05,17306,0
+VEGN.US,D,20230831,000000,40.39,40.39,40.1039,40.1039,1472,0
+VEGN.US,D,20230901,000000,40.22,40.22,39.9,40.0237,5454,0
+VEGN.US,D,20230905,000000,39.97,40,39.9,39.9466,3115,0
+VEGN.US,D,20230906,000000,40.06,40.06,39.59,39.7675,3749,0
+VEGN.US,D,20230907,000000,39.66,39.6828,39.42,39.6828,1223,0
+VEGN.US,D,20230908,000000,39.55,39.5726,39.53,39.5726,1980,0
+VEGN.US,D,20230911,000000,39.76,39.8816,39.76,39.8816,788,0
+VEGN.US,D,20230912,000000,39.69,39.69,39.48,39.48,1102,0
+VEGN.US,D,20230913,000000,39.49,39.6101,39.49,39.5292,2366,0
+VEGN.US,D,20230914,000000,39.64,39.8296,39.564,39.8111,3371,0
+VEGN.US,D,20230915,000000,39.49,39.6399,39.3102,39.3256,3549,0
+VEGN.US,D,20230918,000000,39.24,39.4099,39.19,39.2807,1383,0
+VEGN.US,D,20230919,000000,39.11,39.2,39,39.15,4997,0
+VEGN.US,D,20230920,000000,39.36,39.39,38.9084,38.9084,4426,0
+VEGN.US,D,20230921,000000,38.42,38.42,38.1209,38.1209,2865,0
+VEGN.US,D,20230922,000000,38.2651,38.27,38.0564,38.0564,20909,0
+VEGN.US,D,20230925,000000,38.05,38.17,38.04,38.14,2172,0
+VEGN.US,D,20230926,000000,38.14,38.14,37.62,37.652,2467,0
+VEGN.US,D,20230927,000000,37.77,37.77,37.6,37.7202,2069,0
+VEGN.US,D,20230928,000000,38.05,38.1253,38.0357,38.1253,1127,0
+VEGN.US,D,20230929,000000,38,38.0521,38,38.0521,508,0
+VEGN.US,D,20231002,000000,37.94,38.19,37.94,38.1325,2786,0
+VEGN.US,D,20231003,000000,37.88,37.88,37.53,37.53,5605,0
+VEGN.US,D,20231004,000000,37.68,38.0331,37.5703,38.0331,1384,0
+VEGN.US,D,20231005,000000,37.92,38.099,37.7194,38.0423,1334,0
+VEGN.US,D,20231006,000000,37.94,38.64,37.82,38.5652,4889,0
+VEGN.US,D,20231009,000000,38.235,38.7097,38.235,38.6867,2279,0
+VEGN.US,D,20231010,000000,38.89,39.18,38.89,38.9602,1577,0
+VEGN.US,D,20231011,000000,39.0999,39.19,38.95,39.1735,2616,0
+VEGN.US,D,20231012,000000,39.21,39.35,38.9969,38.9969,3029,0
+VEGN.US,D,20231013,000000,39.3,39.3,38.5966,38.5966,1056,0
+VEGN.US,D,20231016,000000,39.0915,39.13,39.09,39.11,1440,0
+VEGN.US,D,20231017,000000,38.63,39.1726,38.63,39.0034,1429,0
+VEGN.US,D,20231018,000000,38.75,38.75,38.3,38.3036,4016,0
+VEGN.US,D,20231019,000000,38.03,38.1801,37.7336,37.74,2921,0
+VEGN.US,D,20231020,000000,37.6,37.6,37.1367,37.1367,1260,0
+VEGN.US,D,20231023,000000,36.975,37.3201,36.975,37.0702,1560,0
+VEGN.US,D,20231024,000000,37.26,37.5167,37.17,37.5167,1778,0
+VEGN.US,D,20231025,000000,37.185,37.185,36.58,36.6273,2160,0
+VEGN.US,D,20231026,000000,36.45,36.4501,36.19,36.2278,5932,0
+VEGN.US,D,20231027,000000,36.298,36.298,36.0583,36.0583,1255,0
+VEGN.US,D,20231030,000000,36.25,36.4084,36.11,36.4084,839,0
+VEGN.US,D,20231031,000000,36.78,36.78,36.7599,36.765,1593,0
+VEGN.US,D,20231101,000000,37.01,37.1782,36.78,37.1782,2744,0
+VEGN.US,D,20231102,000000,37.61,37.965,37.61,37.965,1148,0
+VEGN.US,D,20231103,000000,38.49,38.5733,38.44,38.4932,1260,0
+VEGN.US,D,20231106,000000,38.5,38.51,38.25,38.4393,4476,0
+VEGN.US,D,20231107,000000,38.43,38.78,38.43,38.704,899,0
+VEGN.US,D,20231108,000000,38.85,38.85,38.6,38.8239,996,0
+VEGN.US,D,20231109,000000,38.87,38.9001,38.51,38.5305,1817,0
+VEGN.US,D,20231110,000000,38.75,39.23,38.75,39.23,1919,0
+VEGN.US,D,20231113,000000,39.16,39.29,39.07,39.2487,3063,0
+VEGN.US,D,20231114,000000,39.74,40.3241,39.74,40.1631,5146,0
+VEGN.US,D,20231115,000000,40.22,40.35,40.22,40.238,5055,0
+VEGN.US,D,20231116,000000,40.0924,40.145,40,40.1398,1613,0
+VEGN.US,D,20231117,000000,40.2672,40.2672,40.2543,40.2543,661,0
+VEGN.US,D,20231120,000000,40.23,40.6718,40.23,40.6082,10615,0
+VEGN.US,D,20231121,000000,40.56,40.66,40.4801,40.5694,3026,0
+VEGN.US,D,20231122,000000,40.78,40.78,40.59,40.66,4945,0
+VEGN.US,D,20231124,000000,40.62,40.69,40.62,40.664,1994,0
+VEGN.US,D,20231127,000000,40.51,40.78,40.51,40.5898,2056,0
+VEGN.US,D,20231128,000000,40.42,40.69,40.42,40.6016,2811,0
+VEGN.US,D,20231129,000000,40.75,41,40.7329,40.7329,2062,0
+VEGN.US,D,20231130,000000,40.73,40.9214,40.6697,40.9214,4026,0
+VEGN.US,D,20231201,000000,40.82,41.25,40.82,41.2332,1418,0
+VEGN.US,D,20231204,000000,40.8,41.0997,40.7799,40.955,3171,0
+VEGN.US,D,20231205,000000,40.75,40.96,40.7103,40.8838,2266,0
+VEGN.US,D,20231206,000000,41.1307,41.1307,40.7026,40.7026,3729,0
+VEGN.US,D,20231207,000000,41.01,41.2102,41.01,41.2102,5751,0
+VEGN.US,D,20231208,000000,41.24,41.4555,41.22,41.4114,5274,0
+VEGN.US,D,20231211,000000,41.4,41.87,41.4,41.8675,7231,0
+VEGN.US,D,20231212,000000,41.72,41.9041,41.72,41.9016,1538,0
+VEGN.US,D,20231213,000000,41.95,42.4,41.81,42.38,5207,0
+VEGN.US,D,20231214,000000,42.58,42.6837,42.4,42.5388,12951,0
+VEGN.US,D,20231215,000000,42.6044,42.6437,42.55,42.6437,1958,0
+VEGN.US,D,20231218,000000,42.52,42.84,42.52,42.7991,3099,0
+VEGN.US,D,20231219,000000,42.9,43.01,42.86,42.9981,7183,0
+VEGN.US,D,20231220,000000,42.92,43.08,42.28,42.3,5995,0
+VEGN.US,D,20231221,000000,42.65,42.86,42.65,42.8457,5999,0
+VEGN.US,D,20231222,000000,43.05,43.05,42.9319,42.9319,1303,0
+VEGN.US,D,20231226,000000,42.9,43.17,42.9,43.17,5417,0
+VEGN.US,D,20231227,000000,43.26,43.31,43.18,43.31,2938,0
+VEGN.US,D,20231228,000000,43.34,43.3905,43.2775,43.2775,5301,0
+VEGN.US,D,20231229,000000,43.13,43.21,43.0138,43.0964,2841,0
+VEGN.US,D,20240102,000000,42.86,42.86,42.37,42.5116,5931,0
+VEGN.US,D,20240103,000000,42.26,42.26,41.93,41.95,5767,0
+VEGN.US,D,20240104,000000,41.95,42.12,41.88,41.88,3766,0
+VEGN.US,D,20240105,000000,41.95,42.07,41.855,41.9261,8292,0
+VEGN.US,D,20240108,000000,41.99,42.738,41.99,42.738,9556,0
+VEGN.US,D,20240109,000000,42.53,42.7938,42.53,42.7552,7559,0
+VEGN.US,D,20240110,000000,42.7877,42.98,42.745,42.98,5244,0
+VEGN.US,D,20240111,000000,42.765,43.005,42.765,43.005,1567,0
+VEGN.US,D,20240112,000000,43.02,43.02,42.9384,42.9399,5361,0
+VEGN.US,D,20240116,000000,43.06,43.17,42.88,43.0049,10920,0
+VEGN.US,D,20240117,000000,42.91,42.91,42.6,42.8407,5922,0
+VEGN.US,D,20240118,000000,43.0857,43.2614,43.0857,43.2614,2349,0
+VEGN.US,D,20240119,000000,43.42,44.09,43.34,44.066,3529,0
+VEGN.US,D,20240122,000000,44.3,44.43,43.71,44.2735,4409,0
+VEGN.US,D,20240123,000000,44.4,44.4,44.2257,44.3557,4712,0
+VEGN.US,D,20240124,000000,44.63,44.88,44.4809,44.4809,6643,0
+VEGN.US,D,20240125,000000,44.635,44.7109,44.2301,44.4635,4415,0
+VEGN.US,D,20240126,000000,44.24,44.32,44.16,44.1891,2037,0
+VEGN.US,D,20240129,000000,44.08,44.64,44.08,44.64,5739,0
+VEGN.US,D,20240130,000000,44.76,44.76,44.46,44.5169,3180,0
+VEGN.US,D,20240131,000000,44.36,44.36,43.8201,43.8201,3507,0
+VEGN.US,D,20240201,000000,43.98,44.257,43.8304,44.257,1910,0
+VEGN.US,D,20240202,000000,44.37,44.7,44.37,44.6207,2383,0
+VEGN.US,D,20240205,000000,44.72,44.72,44.27,44.5442,20371,0
+VEGN.US,D,20240206,000000,44.46,44.47,44.2735,44.42,2834,0
+VEGN.US,D,20240207,000000,44.53,44.9,44.53,44.8817,8205,0
+VEGN.US,D,20240208,000000,45.07,45.07,44.86,44.9732,7885,0
+VEGN.US,D,20240209,000000,45.14,45.4256,45.13,45.4256,2760,0
+VEGN.US,D,20240212,000000,45.52,45.62,45.2603,45.2603,3269,0
+VEGN.US,D,20240213,000000,44.68,44.87,44.37,44.65,3675,0
+VEGN.US,D,20240214,000000,44.98,45.32,44.92,45.305,2107,0
+VEGN.US,D,20240215,000000,45.42,45.4914,45.34,45.4914,6699,0
+VEGN.US,D,20240216,000000,45.51,45.51,45.0813,45.0813,2075,0
+VEGN.US,D,20240220,000000,44.77,45.1,44.28,44.5143,12595,0
+VEGN.US,D,20240221,000000,44.17,44.3646,44.11,44.3646,5933,0
+VEGN.US,D,20240222,000000,45.14,45.72,45.14,45.7144,1273,0
+VEGN.US,D,20240223,000000,45.8,45.81,45.7118,45.7118,2545,0
+VEGN.US,D,20240226,000000,45.7972,45.88,45.7204,45.7204,4858,0
+VEGN.US,D,20240227,000000,45.94,45.94,45.56,45.7173,3025,0
+VEGN.US,D,20240228,000000,45.69,45.69,45.3507,45.5561,5053,0
+VEGN.US,D,20240229,000000,45.93,46.0196,45.8,46.0196,2117,0
+VEGN.US,D,20240301,000000,46.06,46.6339,46.06,46.6339,2005,0
+VEGN.US,D,20240304,000000,46.67,46.84,46.584,46.584,5075,0
+VEGN.US,D,20240305,000000,46.45,46.45,45.775,45.8902,4853,0
+VEGN.US,D,20240306,000000,46.43,46.46,46.1757,46.2948,11956,0
+VEGN.US,D,20240307,000000,46.5,46.9,46.5,46.89,9726,0
+VEGN.US,D,20240308,000000,47.03,47.25,46.3234,46.3234,8014,0
+VEGN.US,D,20240311,000000,46.32,46.32,46.04,46.2248,1266,0
+VEGN.US,D,20240312,000000,46.39,46.8987,46.39,46.8987,5378,0
+VEGN.US,D,20240313,000000,46.97,46.97,46.53,46.53,4429,0
+VEGN.US,D,20240314,000000,46.82,46.82,46.015,46.1409,6022,0
+VEGN.US,D,20240315,000000,45.83,45.83,45.7156,45.7156,1869,0
+VEGN.US,D,20240318,000000,46.35,46.35,46.0901,46.0901,3540,0
+VEGN.US,D,20240319,000000,46.09,46.2234,45.674,46.2234,1229,0
+VEGN.US,D,20240320,000000,46.27,46.71,46.27,46.71,1575,0
+VEGN.US,D,20240321,000000,47.01,47.05,46.8884,46.8884,1563,0
+VEGN.US,D,20240322,000000,46.82,46.82,46.73,46.73,2014,0
+VEGN.US,D,20240325,000000,46.57,46.74,46.55,46.6313,4234,0
+VEGN.US,D,20240326,000000,46.88,46.88,46.5669,46.5669,763,0
+VEGN.US,D,20240327,000000,46.5,46.7334,46.5,46.7334,1939,0
+VEGN.US,D,20240328,000000,46.74,46.8673,46.74,46.8673,719,0
+VEGN.US,D,20240401,000000,46.75,47.01,46.63,46.767,4849,0
+VEGN.US,D,20240402,000000,46.02,46.2325,45.9,46.2325,8065,0
+VEGN.US,D,20240403,000000,46.01,46.2705,46.01,46.2705,1097,0
+VEGN.US,D,20240404,000000,46.61,46.61,45.4908,45.4908,2337,0
+VEGN.US,D,20240405,000000,45.59,46.0312,45.59,45.9266,6725,0
+VEGN.US,D,20240408,000000,46.18,46.18,45.865,45.9511,6952,0
+VEGN.US,D,20240409,000000,46.09,46.09,45.73,46,831,0
+VEGN.US,D,20240410,000000,45.5,45.5,45.3,45.4808,30610,0
+VEGN.US,D,20240411,000000,45.4,45.97,45.3376,45.925,3681,0
+VEGN.US,D,20240412,000000,45.36,45.36,45.09,45.1287,4741,0
+VEGN.US,D,20240415,000000,45.43,45.81,44.3968,44.4355,10563,0
+VEGN.US,D,20240416,000000,44.49,44.58,44.49,44.5665,1538,0
+VEGN.US,D,20240417,000000,44.69,44.69,44.0898,44.0898,2094,0
+VEGN.US,D,20240418,000000,44.1,44.22,43.84,43.8828,2634,0
+VEGN.US,D,20240419,000000,43.69,43.8,43.215,43.22,2370,0
+VEGN.US,D,20240422,000000,43.46,43.58,43.38,43.5515,3594,0
+VEGN.US,D,20240423,000000,43.63,44.17,43.63,44.1121,2117,0
+VEGN.US,D,20240424,000000,44.575,44.61,44.06,44.2786,2257,0
+VEGN.US,D,20240425,000000,44.01,44.45,43.98,44.363,2376,0
+VEGN.US,D,20240426,000000,44.73,44.96,44.6,44.9202,1247,0
+VEGN.US,D,20240429,000000,45.11,45.1413,44.92,45.0893,1747,0
+VEGN.US,D,20240430,000000,44.3189,44.3189,44.3189,44.3189,541,0
+VEGN.US,D,20240501,000000,44.09,44.09,43.8153,43.8153,2774,0
+VEGN.US,D,20240502,000000,43.872,44.1701,43.872,44.1701,994,0
+VEGN.US,D,20240503,000000,44.77,44.79,44.6658,44.7884,2274,0
+VEGN.US,D,20240506,000000,45.01,45.3872,45.01,45.3872,5179,0
+VEGN.US,D,20240507,000000,45.46,45.57,45.4298,45.4298,2688,0
+VEGN.US,D,20240508,000000,45.2315,45.3866,45.2315,45.3866,1958,0
+VEGN.US,D,20240509,000000,45.36,45.378,45.31,45.378,4202,0
+VEGN.US,D,20240510,000000,45.56,45.5787,45.51,45.5787,1644,0
+VEGN.US,D,20240513,000000,45.79,45.79,45.6,45.6092,1202,0
+VEGN.US,D,20240514,000000,45.81,45.9636,45.72,45.9636,2389,0
+VEGN.US,D,20240515,000000,46.22,46.7145,46.22,46.7145,4292,0
+VEGN.US,D,20240516,000000,46.81,46.9,46.6682,46.6682,2850,0
+VEGN.US,D,20240517,000000,46.83,46.83,46.55,46.6161,1614,0
+VEGN.US,D,20240520,000000,46.61,46.845,46.61,46.7734,3160,0
+VEGN.US,D,20240521,000000,46.69,46.8347,46.5972,46.8347,994,0
+VEGN.US,D,20240522,000000,46.85,46.9,46.56,46.6669,1392,0
+VEGN.US,D,20240523,000000,47.09,47.09,46.43,46.43,5104,0
+VEGN.US,D,20240524,000000,46.595,46.71,46.5681,46.7037,1253,0
+VEGN.US,D,20240528,000000,46.814,46.88,46.7,46.7693,4061,0
+VEGN.US,D,20240529,000000,46.19,46.54,46.19,46.4097,3754,0
+VEGN.US,D,20240530,000000,46.06,46.33,45.7334,45.7334,4576,0
+VEGN.US,D,20240531,000000,45.89,45.9467,45.335,45.9467,4519,0
+VEGN.US,D,20240603,000000,46.23,46.3,45.82,45.9489,13437,0
+VEGN.US,D,20240604,000000,46.04,46.0943,45.88,46.0943,7726,0
+VEGN.US,D,20240605,000000,46.445,46.8325,46.28,46.8325,15264,0
+VEGN.US,D,20240606,000000,46.95,46.95,46.729,46.809,8468,0
+VEGN.US,D,20240607,000000,46.7,46.95,46.7,46.7797,6062,0
+VEGN.US,D,20240610,000000,46.91,46.91,46.67,46.791,2953,0
+VEGN.US,D,20240611,000000,46.69,46.8143,46.59,46.8143,1486,0
+VEGN.US,D,20240612,000000,47.42,47.71,47.42,47.4848,5812,0
+VEGN.US,D,20240613,000000,47.55,47.7602,47.5,47.7602,2480,0
+VEGN.US,D,20240614,000000,47.745,47.85,47.72,47.8347,2246,0
+VEGN.US,D,20240617,000000,47.84,48.45,47.825,48.3565,3068,0
+VEGN.US,D,20240618,000000,48.43,48.5262,48.43,48.5262,5451,0
+VEGN.US,D,20240620,000000,48.65,48.695,48.18,48.3613,11605,0
+VEGN.US,D,20240621,000000,48.34,48.34,48.18,48.2437,4139,0
+VEGN.US,D,20240624,000000,48.12,48.33,47.8968,47.8968,1949,0
+VEGN.US,D,20240625,000000,48.01,48.0718,47.85,48.0718,6261,0
+VEGN.US,D,20240626,000000,48.24,48.24,47.95,48.1098,7393,0
+VEGN.US,D,20240627,000000,48.02,48.26,48.02,48.1593,15182,0
+VEGN.US,D,20240628,000000,48.5575,48.5575,48.3616,48.3616,696,0
+VEGN.US,D,20240701,000000,48.51,48.51,48.14,48.4775,2735,0
+VEGN.US,D,20240702,000000,48.39,48.9767,48.39,48.9767,4920,0
+VEGN.US,D,20240703,000000,49.01,49.4284,49.01,49.4284,4539,0
+VEGN.US,D,20240705,000000,49.56,49.6519,49.421,49.6519,3669,0
+VEGN.US,D,20240708,000000,49.69,49.79,49.6701,49.7716,8812,0
+VEGN.US,D,20240709,000000,49.73,49.8423,49.674,49.7662,4983,0
+VEGN.US,D,20240710,000000,49.7104,50.1643,49.7,50.1643,2603,0
+VEGN.US,D,20240711,000000,50.19,50.19,49.6201,49.7003,2030,0
+VEGN.US,D,20240712,000000,50.14,50.51,50.12,50.248,2957,0
+VEGN.US,D,20240715,000000,50.57,50.75,50.457,50.457,2275,0
+VEGN.US,D,20240716,000000,50.63,50.8898,50.63,50.8898,13229,0
+VEGN.US,D,20240717,000000,50.5,50.5,49.79,49.79,15189,0
+VEGN.US,D,20240718,000000,50,50.2,49.35,49.4642,11569,0
+VEGN.US,D,20240719,000000,49.218,49.218,48.9,48.9,13194,0
+VEGN.US,D,20240722,000000,49.3,49.68,49.27,49.66,6047,0
+VEGN.US,D,20240723,000000,49.6186,49.7,49.42,49.43,7001,0
+VEGN.US,D,20240724,000000,48.99,49,47.8,47.8001,5743,0
+VEGN.US,D,20240725,000000,47.98,48.72,47.75,47.8512,4647,0
+VEGN.US,D,20240726,000000,48.44,48.44,48.2575,48.3389,5179,0
+VEGN.US,D,20240729,000000,48.7,48.71,48.3,48.4643,3284,0
+VEGN.US,D,20240730,000000,48.695,48.695,47.91,48.1386,5600,0
+VEGN.US,D,20240731,000000,49.16,49.38,49.0841,49.27,3885,0
+VEGN.US,D,20240801,000000,49.14,49.14,47.72,47.95,1807,0
+VEGN.US,D,20240802,000000,47.27,47.27,46.78,47.0234,4538,0
+VEGN.US,D,20240805,000000,45.04,46.07,43.7801,45.62,25443,0
+VEGN.US,D,20240806,000000,46.02,46.79,45.72,46.18,7990,0
+VEGN.US,D,20240807,000000,46.76,46.91,45.55,45.55,9849,0
+VEGN.US,D,20240808,000000,46.07,46.93,46.07,46.93,4612,0
+VEGN.US,D,20240809,000000,46.83,47.0872,46.83,47.0366,1451,0
+VEGN.US,D,20240812,000000,47.18,47.22,46.96,46.96,7113,0
+VEGN.US,D,20240813,000000,47.4,47.9926,47.4,47.9926,1406,0
+VEGN.US,D,20240814,000000,48.03,48.19,48.03,48.19,1609,0
+VEGN.US,D,20240815,000000,48.59,49.2,48.59,49.14,2353,0
+VEGN.US,D,20240816,000000,48.97,49.36,48.94,49.23,17056,0
+VEGN.US,D,20240819,000000,49.23,49.8125,49.22,49.8125,10848,0
+VEGN.US,D,20240820,000000,49.8,49.8,49.6,49.7505,4541,0
+VEGN.US,D,20240821,000000,49.73,49.96,49.72,49.95,10528,0
+VEGN.US,D,20240822,000000,50.23,50.23,49.3053,49.3053,7417,0
+VEGN.US,D,20240823,000000,49.54,50.0299,49.54,50.01,7443,0
+VEGN.US,D,20240826,000000,50.03,50.0685,49.6019,49.67,9481,0
+VEGN.US,D,20240827,000000,49.48,49.8899,49.48,49.8709,4527,0
+VEGN.US,D,20240828,000000,49.78,49.81,49.22,49.489,3072,0
+VEGN.US,D,20240829,000000,49.9953,49.9953,49.42,49.46,3009,0
+VEGN.US,D,20240830,000000,49.91,50.03,49.54,50.03,2809,0
+VEGN.US,D,20240903,000000,49.805,49.805,48.8,48.8,8045,0
+VEGN.US,D,20240904,000000,48.71,49.03,48.71,48.9583,1786,0
+VEGN.US,D,20240905,000000,48.95,48.95,48.68,48.7357,3450,0
+VEGN.US,D,20240906,000000,48.8,48.8,47.8,47.83,3533,0
+VEGN.US,D,20240909,000000,48.17,48.41,48.17,48.37,2363,0
+VEGN.US,D,20240910,000000,48.56,48.89,48.4,48.8561,2951,0
+VEGN.US,D,20240911,000000,48.9,49.5764,48.31,49.5764,3967,0
+VEGN.US,D,20240912,000000,49.65,49.99,49.56,49.9016,4996,0
+VEGN.US,D,20240913,000000,50.18,50.3,50.12,50.2382,3658,0
+VEGN.US,D,20240916,000000,50.155,50.2811,50.125,50.2811,1514,0
+VEGN.US,D,20240917,000000,50.54,50.54,50.04,50.115,4044,0
+VEGN.US,D,20240918,000000,50.12,50.51,49.9495,49.9495,4745,0
+VEGN.US,D,20240919,000000,50.99,51.0101,50.83,50.9743,11373,0
+VEGN.US,D,20240920,000000,50.83,50.95,50.712,50.86,5305,0
+VEGN.US,D,20240923,000000,50.99,51.088,50.88,51.088,1712,0
+VEGN.US,D,20240924,000000,51.35,51.35,50.8785,51.1686,2629,0
+VEGN.US,D,20240925,000000,51.23,51.28,51.065,51.1465,5966,0
+VEGN.US,D,20240926,000000,51.4644,51.6005,51.45,51.6005,599,0
+VEGN.US,D,20240927,000000,51.66,51.66,51.48,51.5264,33910,0
+VEGN.US,D,20240930,000000,51.46,51.6434,51.25,51.6434,5996,0
+VEGN.US,D,20241001,000000,51.6825,51.6825,50.78,50.998,2877,0
+VEGN.US,D,20241002,000000,50.85,51.25,50.72,51.17,1372,0
+VEGN.US,D,20241003,000000,50.93,51.18,50.93,51.0685,2607,0
+VEGN.US,D,20241004,000000,51.6499,51.6674,51.3,51.6674,6408,0
+VEGN.US,D,20241007,000000,51.49,51.51,51.09,51.1508,1821,0
+VEGN.US,D,20241008,000000,51.41,51.85,51.41,51.85,2719,0
+VEGN.US,D,20241009,000000,51.692,52.2511,51.692,52.2511,2399,0
+VEGN.US,D,20241010,000000,52.02,52.18,51.9052,52.18,4668,0
+VEGN.US,D,20241011,000000,51.95,52.2625,51.86,52.2319,3789,0
+VEGN.US,D,20241014,000000,52.43,52.7632,52.43,52.7632,3393,0
+VEGN.US,D,20241015,000000,52.72,52.72,51.91,51.9464,6014,0
+VEGN.US,D,20241016,000000,52.01,52.328,52.01,52.2759,3628,0
+VEGN.US,D,20241017,000000,52.54,52.54,52.34,52.34,3951,0
+VEGN.US,D,20241018,000000,52.29,52.42,52.29,52.3938,3630,0
+VEGN.US,D,20241021,000000,52.26,52.26,52.135,52.23,4418,0
+VEGN.US,D,20241022,000000,52.01,52.1,51.86,52.0602,2403,0
+VEGN.US,D,20241023,000000,51.73,51.8,51.295,51.52,8813,0
+VEGN.US,D,20241024,000000,51.93,52.0327,51.815,52.0327,2643,0
+VEGN.US,D,20241025,000000,52.16,52.57,52.0929,52.0929,1602,0
+VEGN.US,D,20241028,000000,52.46,52.48,52.1742,52.1742,11890,0
+VEGN.US,D,20241029,000000,52.021,52.4341,52.021,52.4341,1464,0
+VEGN.US,D,20241030,000000,52.3901,52.3901,52.098,52.098,1665,0
+VEGN.US,D,20241031,000000,52.57,52.57,51.15,51.2,4089,0
+VEGN.US,D,20241101,000000,51.2155,51.61,51.2155,51.61,1814,0
+VEGN.US,D,20241104,000000,51.36,51.45,51.2252,51.2252,5447,0
+VEGN.US,D,20241105,000000,51.78,51.97,51.76,51.97,2139,0
+VEGN.US,D,20241106,000000,53.3,53.795,53.3,53.795,2243,0
+VEGN.US,D,20241107,000000,54,54.41,54,54.41,8123,0
+VEGN.US,D,20241108,000000,54.59,54.7789,54.525,54.6967,3219,0
+VEGN.US,D,20241111,000000,55.02,55.1802,54.91,55.1319,3831,0
+VEGN.US,D,20241112,000000,55.24,55.24,54.63,54.8183,5212,0
+VEGN.US,D,20241113,000000,54.76,54.86,54.6569,54.6569,81107,0
+VEGN.US,D,20241114,000000,54.52,54.68,54.0965,54.0965,4100,0
+VEGN.US,D,20241115,000000,53.5,53.75,53.28,53.4236,6680,0
+VEGN.US,D,20241118,000000,53.69,53.85,53.69,53.7761,1558,0
+VEGN.US,D,20241119,000000,53.44,53.962,53.44,53.962,3224,0
+VEGN.US,D,20241120,000000,53.835,53.99,53.5693,53.99,17460,0
+VEGN.US,D,20241121,000000,54.16,54.47,54.16,54.47,646,0
+VEGN.US,D,20241122,000000,54.61,54.75,54.61,54.7415,7631,0
+VEGN.US,D,20241125,000000,55.2103,55.42,54.91,54.92,2957,0
+VEGN.US,D,20241127,000000,54.385,54.5634,54.385,54.5634,960,0
+VEGN.US,D,20241129,000000,54.78,55.0385,54.78,54.9619,3975,0
+VEGN.US,D,20241202,000000,55.1611,55.2299,55.05,55.1767,3909,0
+VEGN.US,D,20241203,000000,54.84,55.0799,54.84,55.0653,4951,0
+VEGN.US,D,20241204,000000,55.53,55.7607,55.53,55.7607,1081,0
+VEGN.US,D,20241205,000000,55.77,55.84,55.3011,55.3624,3057,0
+VEGN.US,D,20241206,000000,55.33,55.73,55.33,55.6836,4888,0
+VEGN.US,D,20241209,000000,55.6265,55.66,55.1559,55.1559,4663,0
+VEGN.US,D,20241210,000000,55.105,55.105,54.8645,54.8645,1688,0
+VEGN.US,D,20241211,000000,55.595,55.6077,55.55,55.5554,3610,0
+VEGN.US,D,20241212,000000,55.04,55.2,54.9445,54.9445,7314,0
+VEGN.US,D,20241213,000000,54.9,55.5325,54.84,55.445,5207,0
+VEGN.US,D,20241216,000000,55.94,56.08,55.71,55.9688,15169,0
+VEGN.US,D,20241217,000000,55.8399,55.94,55.45,55.6154,3951,0
+VEGN.US,D,20241218,000000,55.72,55.72,53.81,53.81,3425,0
+VEGN.US,D,20241219,000000,54.3299,54.3299,53.67,53.67,7549,0
+VEGN.US,D,20241220,000000,53.31,54.74,53.2928,54.2055,4225,0
+VEGN.US,D,20241223,000000,54.42,54.7271,54.22,54.7271,5343,0
+VEGN.US,D,20241224,000000,54.9775,55.4043,54.9775,55.4043,1494,0
+VEGN.US,D,20241226,000000,55.52,55.5521,55.46,55.55,4201,0
+VEGN.US,D,20241227,000000,55.1,55.26,54.57,54.763,4731,0
+VEGN.US,D,20241230,000000,53.96,54.39,53.96,54.15,4814,0
+VEGN.US,D,20241231,000000,54.112,54.16,53.72,53.7584,5837,0
+VEGN.US,D,20250102,000000,54.05,54.17,53.21,53.5225,4281,0
+VEGN.US,D,20250103,000000,53.7696,54.41,53.7,54.3376,7414,0
+VEGN.US,D,20250106,000000,55.03,55.0887,54.58,54.58,5108,0
+VEGN.US,D,20250107,000000,54.31,54.88,53.8154,53.936,2794,0
+VEGN.US,D,20250108,000000,53.9,54.04,53.67,54.0264,4264,0
+VEGN.US,D,20250110,000000,53.45,53.45,52.91,52.99,7258,0
+VEGN.US,D,20250113,000000,53,53.11,52.6,53.1,2485,0
+VEGN.US,D,20250114,000000,53.46,53.56,53.075,53.3366,3435,0
+VEGN.US,D,20250115,000000,54.19,54.6,54.19,54.34,2257,0
+VEGN.US,D,20250116,000000,54.3232,54.54,54.13,54.13,16631,0
+VEGN.US,D,20250117,000000,54.85,55.1296,54.85,54.91,3316,0
+VEGN.US,D,20250121,000000,55.195,55.4792,55,55.47,9819,0
+VEGN.US,D,20250122,000000,55.83,55.948,55.77,55.78,5886,0
+VEGN.US,D,20250123,000000,55.78,56.01,55.51,56.01,2863,0
+VEGN.US,D,20250124,000000,56.01,56.12,55.74,55.819,9978,0
+VEGN.US,D,20250127,000000,54.25,54.81,54.15,54.4,13475,0
+VEGN.US,D,20250128,000000,54.58,55.06,54.3067,54.95,9685,0
+VEGN.US,D,20250129,000000,55,55.01,54.6,54.64,4714,0
+VEGN.US,D,20250130,000000,55.29,55.52,54.96,55.38,11379,0
+VEGN.US,D,20250131,000000,55.77,55.97,55.18,55.25,11206,0
+VEGN.US,D,20250203,000000,54.19,54.95,54,54.7847,29696,0
+VEGN.US,D,20250204,000000,54.7999,55.169,54.7999,55.169,7094,0
+VEGN.US,D,20250205,000000,55.18,55.44,54.7984,55.44,20929,0
+VEGN.US,D,20250206,000000,55.27,55.29,54.92,55.29,11243,0
+VEGN.US,D,20250207,000000,55.59,55.59,54.68,54.7457,13782,0
+VEGN.US,D,20250210,000000,55.3,55.35,55.16,55.2488,7494,0
+VEGN.US,D,20250211,000000,54.998,55.17,54.998,55.0962,1402,0
+VEGN.US,D,20250212,000000,54.62,55.05,54.5177,54.9254,6887,0
+VEGN.US,D,20250213,000000,55.17,55.7,55.17,55.7,20268,0
+VEGN.US,D,20250214,000000,55.595,55.76,55.551,55.6842,4482,0
+VEGN.US,D,20250218,000000,55.77,55.843,55.54,55.843,14162,0
+VEGN.US,D,20250219,000000,55.87,55.9955,55.87,55.9955,3573,0
+VEGN.US,D,20250220,000000,55.4199,55.86,55.385,55.59,6694,0
+VEGN.US,D,20250221,000000,55.24,55.51,54.2139,54.2139,5998,0
+VEGN.US,D,20250224,000000,54.21,54.27,53.63,53.763,14754,0
+VEGN.US,D,20250225,000000,53.29,53.64,52.95,53.3023,12455,0
+VEGN.US,D,20250226,000000,53.68,53.74,53.3,53.3602,1708,0
+VEGN.US,D,20250227,000000,52.915,53.53,52.28,52.28,11942,0
+VEGN.US,D,20250228,000000,52.36,53.0049,52.17,53.0049,4430,0
+VEGN.US,D,20250303,000000,53,53.46,51.82,52.085,8747,0
+VEGN.US,D,20250304,000000,51.62,52.2799,51.0216,51.6232,5669,0
+VEGN.US,D,20250305,000000,51.297347,52.2155,51.25,52.1653,4552,0
+VEGN.US,D,20250306,000000,51.29,51.3,50.936,50.936,4444,0
+VEGN.US,D,20250307,000000,51.22,51.6287,50.54,51.6287,9278,0
+VEGN.US,D,20250310,000000,50.75,50.75,49.515,49.7974,22797,0
+VEGN.US,D,20250311,000000,49.5,49.8954,48.94,49.4304,9035,0
+VEGN.US,D,20250312,000000,50.1,50.1,49.5201,49.8552,3184,0
+VEGN.US,D,20250313,000000,49.37,49.76,48.8154,48.9403,14043,0
+VEGN.US,D,20250314,000000,49.625,50.0928,49.45,50.0928,3982,0
+VEGN.US,D,20250317,000000,50.19,50.531,49.96,50.531,1671,0
+VEGN.US,D,20250318,000000,50.08,50.08,49.385,49.96,1936,0
+VEGN.US,D,20250319,000000,50.1509,50.89,50,50.5624,2816,0
+VEGN.US,D,20250320,000000,50.25,50.3325,50.2,50.3325,3737,0
+VEGN.US,D,20250321,000000,49.78,50.3499,49.77,50.3399,4947,0
+VEGN.US,D,20250324,000000,51.245,51.443,51,51.443,5980,0
+VEGN.US,D,20250325,000000,51.43,51.5521,51.33,51.5521,1715,0
+VEGN.US,D,20250326,000000,50.97,50.975,50.66,50.832,2081,0
+VEGN.US,D,20250327,000000,50.58,50.95,50.5,50.53,2347,0
+VEGN.US,D,20250328,000000,49.75,49.75,49.44,49.4712,5474,0
+VEGN.US,D,20250331,000000,49.24,49.7192,48.78,49.7192,4642,0
+VEGN.US,D,20250401,000000,49.67,49.9486,49.611,49.9486,3021,0
+VEGN.US,D,20250402,000000,49.86,50.6096,49.86,50.4306,21495,0
+VEGN.US,D,20250403,000000,48.13,49.25,47.879,47.879,12286,0
+VEGN.US,D,20250404,000000,46.2804,47.13,44.9,44.9,8797,0
+VEGN.US,D,20250407,000000,43.0875,45.7699,42.43,44.85,23955,0
+VEGN.US,D,20250408,000000,46.69,46.69,43.555,44.25,11233,0
+VEGN.US,D,20250409,000000,44.25,48.76,43.83,48.73,11867,0
+VEGN.US,D,20250410,000000,47.675,47.675,46.102,46.9852,8140,0
+VEGN.US,D,20250411,000000,46.72,47.88,46.67,47.83,4828,0
+VEGN.US,D,20250414,000000,48.26,48.62,48.1408,48.1408,3600,0
+VEGN.US,D,20250415,000000,48.27,48.43,48.05,48.1948,2788,0
+VEGN.US,D,20250416,000000,47.97,48.07,46.9099,47.1557,3345,0
+VEGN.US,D,20250417,000000,46.68,46.76,46.68,46.68,1659,0
+VEGN.US,D,20250421,000000,46.37,46.37,44.95,45.3592,3541,0
+VEGN.US,D,20250422,000000,46.1,46.6,45.9,46.5259,3321,0
+VEGN.US,D,20250423,000000,47.7525,47.7525,47.52,47.52,925,0
+VEGN.US,D,20250424,000000,47.86,48.5934,47.86,48.5934,3324,0
+VEGN.US,D,20250425,000000,48.76,48.98,48.76,48.98,3791,0
+VEGN.US,D,20250428,000000,49.3376,49.3376,48.5401,49.0989,6891,0
+VEGN.US,D,20250429,000000,48.92,49.3699,48.92,49.3475,2200,0
+VEGN.US,D,20250430,000000,48.37,49.5785,48.37,49.5785,8874,0
+VEGN.US,D,20250501,000000,49.6,50.06,49.59,49.61,18834,0
+VEGN.US,D,20250502,000000,50.252,50.4575,50.05,50.4575,2902,0
+VEGN.US,D,20250505,000000,50.1201,50.55,50.1201,50.326,3227,0
+VEGN.US,D,20250506,000000,49.97,50.24,49.8,50.1103,3519,0
+VEGN.US,D,20250507,000000,50.14,50.25,49.83,50.25,4784,0
+VEGN.US,D,20250508,000000,50.61,51.0577,50.59,50.5901,2257,0
+VEGN.US,D,20250509,000000,50.68,50.868,50.68,50.7225,2686,0
+VEGN.US,D,20250512,000000,51.92,52.87,51.92,52.4,8175,0
+VEGN.US,D,20250513,000000,52.578,52.98,52.57,52.9145,2560,0
+VEGN.US,D,20250514,000000,53.065,53.115,52.94,53.0534,8452,0
+VEGN.US,D,20250515,000000,53.16,53.17,52.81,53.15,1382,0
+VEGN.US,D,20250516,000000,53.17,53.5475,53.16,53.5475,3313,0
+VEGN.US,D,20250519,000000,53.322,53.72,52.97,53.68,3356,0
+VEGN.US,D,20250520,000000,53.35,53.512,53.275,53.441,1774,0
+VEGN.US,D,20250521,000000,53.56,53.56,52.4354,52.58,2870,0
+VEGN.US,D,20250522,000000,52.58,52.81,52.44,52.5146,5002,0
+VEGN.US,D,20250523,000000,52.01,52.29,51.79,52.028,7696,0
+VEGN.US,D,20250527,000000,53.02,53.21,52.618,53.155,3886,0
+VEGN.US,D,20250528,000000,53.45,53.45,53.0057,53.0057,10393,0
+VEGN.US,D,20250529,000000,53.2595,53.2595,52.98,53.092,3198,0
+VEGN.US,D,20250530,000000,52.89,53.1415,52.54,53.0868,5663,0
+VEGN.US,D,20250602,000000,52.71,53.2,52.63,53.1883,4081,0
+VEGN.US,D,20250603,000000,53.34,53.72,53.21,53.5667,5276,0
+VEGN.US,D,20250604,000000,53.978,54.01,53.75,53.7711,15844,0
+VEGN.US,D,20250605,000000,53.89,53.95,53.45,53.64,8400,0
+VEGN.US,D,20250606,000000,53.785,54.18,53.785,54.1456,2438,0
+VEGN.US,D,20250609,000000,54.05,54.29,54.05,54.1154,5908,0
+VEGN.US,D,20250610,000000,54.15,54.31,54.15,54.2829,3152,0
+VEGN.US,D,20250611,000000,54.31,54.57,54.05,54.1804,2448,0
+VEGN.US,D,20250612,000000,54.18,54.54,54.18,54.4253,2429,0
+VEGN.US,D,20250613,000000,53.78,54.045,53.5449,53.5449,2256,0
+VEGN.US,D,20250616,000000,54.138,54.41,54.02,54.1971,3083,0
+VEGN.US,D,20250617,000000,54.15,54.15,53.82,53.8504,1544,0
+VEGN.US,D,20250618,000000,54.16,54.16,53.61,53.61,2471,0
+VEGN.US,D,20250620,000000,53.91,53.91,53.3734,53.3734,1932,0
+VEGN.US,D,20250623,000000,53.71,53.9368,53.15,53.9368,7513,0
+VEGN.US,D,20250624,000000,54.59,54.9247,54.59,54.9247,1492,0
+VEGN.US,D,20250625,000000,54.95,55.005,54.77,54.771,4324,0
+VEGN.US,D,20250626,000000,54.59,55.1677,54.59,55.1677,5514,0
+VEGN.US,D,20250627,000000,55.505,55.6,55.07,55.4059,4081,0
+VEGN.US,D,20250630,000000,55.705,56.0233,55.705,56.0233,1426,0
+VEGN.US,D,20250701,000000,55.98,55.98,55.7399,55.96,5899,0
+VEGN.US,D,20250702,000000,55.72,56.0356,55.72,56.0356,1624,0
+VEGN.US,D,20250703,000000,56.2794,56.64,56.2794,56.6199,2101,0
+VEGN.US,D,20250707,000000,56.53,56.58,56.07,56.1213,2492,0
+VEGN.US,D,20250708,000000,56.23,56.23,56.1512,56.1512,2115,0
+VEGN.US,D,20250709,000000,56.41,56.41,56.13,56.3205,5617,0
+VEGN.US,D,20250710,000000,56.21,56.41,56.15,56.1756,1992,0
+VEGN.US,D,20250711,000000,55.93,55.93,55.7142,55.7142,1034,0
+VEGN.US,D,20250714,000000,55.61,55.93,55.6099,55.8699,4240,0
+VEGN.US,D,20250715,000000,57,57,55.7895,55.7895,3187,0
+VEGN.US,D,20250716,000000,55.7001,56.0288,55.5228,56.0288,2566,0
+VEGN.US,D,20250717,000000,56.23,56.3876,56.02,56.3876,1977,0
+VEGN.US,D,20250718,000000,56.42,56.66,56.2201,56.2656,2295,0
+VEGN.US,D,20250721,000000,56.101,56.74,56.101,56.4269,2754,0
+VEGN.US,D,20250722,000000,56.3,56.52,56.3,56.52,2322,0
+VEGN.US,D,20250723,000000,56.0001,56.7,56.0001,56.6998,5821,0
+VEGN.US,D,20250724,000000,56.868,56.95,56.748,56.8141,5723,0
+VEGN.US,D,20250725,000000,56.78,56.98,56.78,56.9169,1686,0
+VEGN.US,D,20250728,000000,57.048,57.11,56.9,56.9671,1896,0
+VEGN.US,D,20250729,000000,57.16,57.16,56.79,56.8265,2251,0
+VEGN.US,D,20250730,000000,56.9,56.99,56.6,56.79,3521,0
+VEGN.US,D,20250731,000000,56.5801,56.81,56.0914,56.0914,2953,0
+VEGN.US,D,20250801,000000,55,55.53,54.96,55.0694,9465,0
+VEGN.US,D,20250804,000000,55.11,55.9824,55.11,55.9824,4598,0
+VEGN.US,D,20250805,000000,55.93,56.02,55.5875,55.6874,3570,0
+VEGN.US,D,20250806,000000,55.75,56.01,55.58,56.01,876,0
+VEGN.US,D,20250807,000000,55.79,55.88,55.74,55.88,2100,0
+VEGN.US,D,20250808,000000,56.1,56.1925,56.03,56.1925,4634,0
+VEGN.US,D,20250811,000000,56.2,56.22,55.8789,55.8789,4324,0
+VEGN.US,D,20250812,000000,56.2657,56.5431,56.2657,56.5431,2851,0
+VEGN.US,D,20250813,000000,56.77,56.9255,56.7364,56.9255,1170,0
+VEGN.US,D,20250814,000000,56.7395,56.7728,56.7395,56.7728,612,0
+VEGN.US,D,20250815,000000,56.66,56.925,56.64,56.75,1887,0
+VEGN.US,D,20250818,000000,56.71,56.9196,56.71,56.9196,2981,0
+VEGN.US,D,20250819,000000,56.72,57.04,56.4368,56.466,1595,0
+VEGN.US,D,20250820,000000,56.45,56.48,55.94,56.3683,8649,0
+VEGN.US,D,20250821,000000,56.07,56.24,56.06,56.1775,7471,0
+VEGN.US,D,20250822,000000,56.45,57.12,56.45,57.0097,2986,0
+VEGN.US,D,20250825,000000,57.01,57.01,56.8022,56.8022,3932,0
+VEGN.US,D,20250826,000000,56.81,56.97,56.81,56.9053,2184,0
+VEGN.US,D,20250827,000000,57,57.19,57,57.1627,2872,0
+VEGN.US,D,20250828,000000,57.19,57.6399,57.19,57.5762,6379,0
+VEGN.US,D,20250829,000000,56.93,57.385,56.93,57.0821,4171,0
+VEGN.US,D,20250902,000000,56.18,56.5768,56.18,56.5768,2271,0
+VEGN.US,D,20250903,000000,56.7,56.9501,56.67,56.9501,1429,0
+VEGN.US,D,20250904,000000,56.755,57.2408,56.755,57.2408,3108,0
+VEGN.US,D,20250905,000000,57.42,57.73,57.27,57.5029,2950,0
+VEGN.US,D,20250908,000000,57.105,57.912,57.105,57.912,6755,0
+VEGN.US,D,20250909,000000,57.815,58.0339,57.73,58.0339,4988,0
+VEGN.US,D,20250910,000000,58.44,59.0799,58.44,58.7967,5177,0
+VEGN.US,D,20250911,000000,59.2,59.2,58.97,59.1505,6522,0
+VEGN.US,D,20250912,000000,58.7601,59.15,58.7379,58.7379,3174,0
+VEGN.US,D,20250915,000000,59.07,59.0999,58.92,59.0999,2826,0
+VEGN.US,D,20250916,000000,58.971,59.36,58.7886,58.9482,3632,0
+VEGN.US,D,20250917,000000,58.89,59.0299,58.85,59.0299,3465,0
+VEGN.US,D,20250918,000000,59.534,59.534,59.03,59.285,5136,0
+VEGN.US,D,20250919,000000,59.245,59.56,59.17,59.5446,7254,0
+VEGN.US,D,20250922,000000,59.43,60.0067,59.43,60.0067,2730,0
+VEGN.US,D,20250923,000000,59.81,60.03,59.51,59.5807,2111,0
+VEGN.US,D,20250924,000000,59.99,59.99,59.2806,59.2806,3352,0
+VEGN.US,D,20250925,000000,58.65,59.0187,58.65,59.0187,1830,0
+VEGN.US,D,20250926,000000,59,59.33,59,59.2672,3665,0
+VEGN.US,D,20250929,000000,59.5717,59.5717,59.419,59.419,2920,0
+VEGN.US,D,20250930,000000,59.43,59.47,59.43,59.462,1342,0
+VEGN.US,D,20251001,000000,59.45,59.717,59.45,59.717,3819,0
+VEGN.US,D,20251002,000000,59.91,60.07,59.87,59.9887,2003,0
+VEGN.US,D,20251003,000000,60.33,60.39,60.0105,60.0105,4497,0
+VEGN.US,D,20251006,000000,60.46,60.79,60.342,60.342,2438,0
+VEGN.US,D,20251007,000000,60.49,60.64,60.039,60.039,1388,0
+VEGN.US,D,20251008,000000,60.38,60.6935,60.17,60.6935,2301,0
+VEGN.US,D,20251009,000000,60.39,60.67,60.3755,60.4328,3176,0
+VEGN.US,D,20251010,000000,60.632,60.7,58.76,58.76,5069,0
+VEGN.US,D,20251013,000000,59.89,60.01,59.55,59.7886,2232,0
+VEGN.US,D,20251014,000000,58.892,60,58.822,59.67,6297,0
+VEGN.US,D,20251015,000000,59.95,60.4784,59.71,60.0293,2617,0
+VEGN.US,D,20251016,000000,60.418,60.43,59.591,59.6825,3422,0
+VEGN.US,D,20251017,000000,59.5,59.92,59.4101,59.905,5440,0
+VEGN.US,D,20251020,000000,60,60.4785,59.99,60.4571,2585,0
+VEGN.US,D,20251021,000000,60.388,60.725,60.3,60.6231,6400,0
+VEGN.US,D,20251022,000000,60.525,60.69,59.86,59.9914,4569,0
+VEGN.US,D,20251023,000000,60.205,60.3387,59.82,60.3387,2112,0
+VEGN.US,D,20251024,000000,61.11,61.36,60.965,61.1934,9701,0
+VEGN.US,D,20251027,000000,61.645,61.9265,61.645,61.9265,5042,0
+VEGN.US,D,20251028,000000,62.33,62.35,61.85,61.9833,4607,0
+VEGN.US,D,20251029,000000,62.01,62.01,61.6626,61.6626,4176,0
+VEGN.US,D,20251030,000000,61.8,61.809,61.2099,61.2099,4196,0
+VEGN.US,D,20251031,000000,61.39,61.4996,61.29,61.3925,8209,0
+VEGN.US,D,20251103,000000,61.42,61.66,60.88,61.1968,5989,0
+VEGN.US,D,20251104,000000,60.65,60.98,60.3017,60.3017,7703,0
+VEGN.US,D,20251105,000000,60.58,60.9703,60.27,60.7601,3973,0
+VEGN.US,D,20251106,000000,60.45,60.45,59.75,59.8653,3984,0
+VEGN.US,D,20251107,000000,59.235,59.7347,58.81,59.7347,7733,0
+VEGN.US,D,20251110,000000,60.58,60.7291,60.145,60.62,9828,0
+VEGN.US,D,20251111,000000,60.28,60.63,60.24,60.513,4909,0
+VEGN.US,D,20251112,000000,60.61,61.06,60.61,60.779,5931,0
+VEGN.US,D,20251113,000000,60.47,60.51,59.58,59.61,7231,0
+VEGN.US,D,20251114,000000,58.67,59.78,58.67,59.526,2001,0
+VEGN.US,D,20251117,000000,59.858,59.858,58.74,58.74,5162,0
+VEGN.US,D,20251118,000000,58,58.645,58,58.3368,2895,0
+VEGN.US,D,20251119,000000,58.79,58.79,58.205,58.6128,16989,0
+VEGN.US,D,20251120,000000,59.671,59.765,57.45,57.4682,3431,0
+VEGN.US,D,20251121,000000,57.94,58.7,57.3,58.1291,7956,0
+VEGN.US,D,20251124,000000,59.15,59.33,58.45,59.2649,4609,0
+VEGN.US,D,20251125,000000,59.3,59.82,58.74,59.82,6497,0
+VEGN.US,D,20251126,000000,59.91,60.26,59.91,60.1262,2740,0
+VEGN.US,D,20251128,000000,60.38,60.3939,60.09,60.3939,3938,0
+VEGN.US,D,20251201,000000,59.842,60.4399,59.71,60.07,3831,0
+VEGN.US,D,20251202,000000,60.56,60.56,60.16,60.3643,5334,0
+VEGN.US,D,20251203,000000,60.49,60.8572,60.2,60.8572,2500,0
+VEGN.US,D,20251204,000000,60.8386,60.85,60.62,60.8168,3142,0
+VEGN.US,D,20251205,000000,61.24,61.41,61.24,61.2861,1899,0
+VEGN.US,D,20251208,000000,61.4975,61.64,61.175,61.208,5390,0
+VEGN.US,D,20251209,000000,61.5315,61.539,61.21,61.3889,2750,0
+VEGN.US,D,20251210,000000,61.3715,62.01,61.3715,61.9925,2755,0
+VEGN.US,D,20251211,000000,61.32,61.79,61.26,61.7168,2550,0
+VEGN.US,D,20251212,000000,61.644,61.644,60.5691,60.5691,5629,0
+VEGN.US,D,20251215,000000,60.57,60.57,60.1389,60.1458,3420,0
+VEGN.US,D,20251216,000000,60.2,60.2,59.8,59.99,4547,0
+VEGN.US,D,20251217,000000,59.93,60.06,58.946,58.946,3345,0
+VEGN.US,D,20251218,000000,59.91,59.91,59.5202,59.56,2606,0
+VEGN.US,D,20251219,000000,60.51,60.5456,59.64,60.53,6409,0
+VEGN.US,D,20251222,000000,60.87,61.08,60.87,61.065,76347,0
+VEGN.US,D,20251223,000000,60.87,61.18,60.87,61.18,38305,0
+VEGN.US,D,20251224,000000,61.3011,61.509,61.1,61.48,3035,0
+VEGN.US,D,20251226,000000,61.5,61.59,61.43,61.5384,6162,0
+VEGN.US,D,20251229,000000,61.442,61.52,61.11,61.46,8207,0
+VEGN.US,D,20251230,000000,61.77,61.77,61.39,61.39,5333,0
+VEGN.US,D,20251231,000000,61.0405,61.28,60.8096,60.8096,1679,0
+VEGN.US,D,20260102,000000,61.27,61.27,60.88,61.0757,3373,0
+VEGN.US,D,20260105,000000,61.6,61.81,61.53,61.531,7118,0
+VEGN.US,D,20260106,000000,61.89,62.31,61.56,62.2838,4921,0
+VEGN.US,D,20260107,000000,62.11,62.2244,61.953,61.953,2125,0
+VEGN.US,D,20260108,000000,61.442,61.87,61.442,61.5639,2997,0
+VEGN.US,D,20260109,000000,61.8095,62.2899,61.8095,62.1183,1292,0
+VEGN.US,D,20260112,000000,62.0768,62.25,61.6,62.2466,2932,0
+VEGN.US,D,20260113,000000,61.9,61.9,61.74,61.7495,2414,0
+VEGN.US,D,20260114,000000,61.31,61.63,61,61.48,6585,0
+VEGN.US,D,20260115,000000,62.135,62.1783,61.5479,61.5479,1864,0
+VEGN.US,D,20260116,000000,61.88,61.9,61.76,61.8198,3873,0
+VEGN.US,D,20260120,000000,60.92,61.225,60.5279,60.5279,3404,0
+VEGN.US,D,20260121,000000,61.355,61.5245,61.05,61.5245,1166,0
+VEGN.US,D,20260122,000000,62.0112,62.1,61.999,61.999,1567,0
+VEGN.US,D,20260123,000000,61.88,61.89,61.59,61.7666,3131,0
+VEGN.US,D,20260126,000000,61.852,62.16,61.73,62.0386,10844,0
+VEGN.US,D,20260127,000000,61.7986,61.7986,61.7,61.7,1410,0
+VEGN.US,D,20260128,000000,62.34,62.34,62.19,62.3295,2231,0
+VEGN.US,D,20260129,000000,62.51,62.65,61.36,62.3785,7781,0
+VEGN.US,D,20260130,000000,62.01,62.0153,61.29,61.4347,2538,0
+VEGN.US,D,20260202,000000,61.01,62.59,61.01,62.2932,20852,0
+VEGN.US,D,20260203,000000,61.1796,62.41,60.5,61.0801,3238,0
+VEGN.US,D,20260204,000000,60.6,60.72,59.178,59.9,14981,0
+VEGN.US,D,20260205,000000,59.14,59.41,59.0699,59.1469,6254,0
+VEGN.US,D,20260206,000000,59.99,60.77,59.69,60.77,6065,0
+VEGN.US,D,20260209,000000,60.27,61.17,60.27,61.04,13428,0
+VEGN.US,D,20260210,000000,61.13,61.13,60.821,60.821,6599,0
+VEGN.US,D,20260211,000000,61.14,61.14,60.95,60.9891,4417,0
+VEGN.US,D,20260212,000000,60.5816,60.93,59.6452,59.6452,2423,0
+VEGN.US,D,20260213,000000,59.8401,60.26,59.67,59.8091,1877,0
+VEGN.US,D,20260217,000000,59.51,59.94,59.13,59.6346,5463,0
+VEGN.US,D,20260218,000000,59.71,60.41,59.71,60.09,4310,0
diff --git a/daily/us/nyse etfs/2/vfva.us.txt b/daily/us/nyse etfs/2/vfva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1040e7ebdd6c268b9a8224d921ef7f8e89d11e33
--- /dev/null
+++ b/daily/us/nyse etfs/2/vfva.us.txt	
@@ -0,0 +1,2013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFVA.US,D,20180215,000000,69.4689,69.7941,69.3799,69.7693,787.07278356107,0
+VFVA.US,D,20180216,000000,69.7971,70.059,69.7971,70.059,1067.3030676824,0
+VFVA.US,D,20180220,000000,69.5865,70.059,69.5865,69.5865,1998.0318091685,0
+VFVA.US,D,20180221,000000,70.1154,70.1598,69.7891,69.7891,960.06693007643,0
+VFVA.US,D,20180222,000000,69.6972,69.6972,69.5104,69.5104,1022.7899539592,0
+VFVA.US,D,20180223,000000,69.7971,70.2409,69.7971,70.2409,800.22438534294,0
+VFVA.US,D,20180226,000000,70.5572,70.829,70.3032,70.829,4123.5329894536,0
+VFVA.US,D,20180227,000000,71.1947,71.1947,69.9701,69.9701,4056.7633188688,0
+VFVA.US,D,20180228,000000,70.2775,70.2775,68.9736,68.9736,4941.9672849561,0
+VFVA.US,D,20180301,000000,68.9341,69.4412,68.2076,68.4448,5084.6115812056,0
+VFVA.US,D,20180302,000000,67.9802,69.1437,67.9802,69.0785,2501.8393235817,0
+VFVA.US,D,20180305,000000,68.8975,70.1144,68.8975,70.1054,9069.5469211119,0
+VFVA.US,D,20180306,000000,69.8772,70.3704,69.7407,70.3604,3232.2590533131,0
+VFVA.US,D,20180307,000000,69.9967,70.3417,69.9967,70.3417,2718.3349221447,0
+VFVA.US,D,20180308,000000,70.3951,70.3951,70.058,70.2775,4404.7749352505,0
+VFVA.US,D,20180309,000000,70.8389,71.256,70.8034,71.256,2583.7839192995,0
+VFVA.US,D,20180312,000000,71.6742,71.6742,71.2748,71.5585,7826.2147218875,0
+VFVA.US,D,20180313,000000,72.0211,72.0211,71.3845,71.3845,4861.0343509138,0
+VFVA.US,D,20180314,000000,71.4389,71.4438,70.8132,70.8132,2461.3728565605,0
+VFVA.US,D,20180315,000000,70.8686,70.8686,70.398,70.4683,2469.4661499648,0
+VFVA.US,D,20180316,000000,71.0762,71.2244,71.0742,71.1384,10538.479673979,0
+VFVA.US,D,20180319,000000,70.9041,70.9041,69.8772,70.0125,4722.4367013664,0
+VFVA.US,D,20180320,000000,70.6046,70.6046,70.059,70.059,2542.3057906028,0
+VFVA.US,D,20180321,000000,70.6491,70.7311,70.5572,70.5572,11242.596200147,0
+VFVA.US,D,20180322,000000,70.0215,70.0215,68.9252,68.9252,4873.1742910202,0
+VFVA.US,D,20180323,000000,68.9341,68.9736,67.4465,67.4465,13404.517200751,0
+VFVA.US,D,20180326,000000,68.0633,68.0633,68.0633,68.0633,514.93579284394,0
+VFVA.US,D,20180327,000000,68.9974,69.1714,67.5898,67.6323,5368.8885120291,0
+VFVA.US,D,20180328,000000,68.2175,68.2412,67.8626,68.2362,1608.5420640901,0
+VFVA.US,D,20180329,000000,68.5891,68.5891,68.5891,68.5891,160.85420640901,0
+VFVA.US,D,20180402,000000,68.6346,68.6346,67.0125,67.0125,3418.4048016104,0
+VFVA.US,D,20180403,000000,67.6076,68.427,67.6076,68.3925,1409.244714011,0
+VFVA.US,D,20180404,000000,67.5472,68.9638,67.5472,68.9638,2100.2096383969,0
+VFVA.US,D,20180405,000000,69.7743,69.894,69.625,69.8682,4923.7573747966,0
+VFVA.US,D,20180406,000000,69.6053,69.6053,68.0346,68.2362,2464.4078415871,0
+VFVA.US,D,20180409,000000,68.6801,68.9974,68.6801,68.9736,7075.5617586454,0
+VFVA.US,D,20180410,000000,69.3789,69.5964,69.2801,69.5687,7937.4975061956,0
+VFVA.US,D,20180411,000000,69.7299,69.7308,69.5865,69.5964,2793.1978861338,0
+VFVA.US,D,20180412,000000,69.6616,69.9325,69.6616,69.9325,3394.1249213977,0
+VFVA.US,D,20180413,000000,69.8772,69.8772,69.4333,69.5263,1096.6412562728,0
+VFVA.US,D,20180416,000000,70.0215,70.4683,70.0215,70.3951,1410.2563756866,0
+VFVA.US,D,20180417,000000,70.6046,70.7065,70.5305,70.7065,1091.5829478951,0
+VFVA.US,D,20180418,000000,71.0584,71.2412,71.0138,71.0138,1140.1427083205,0
+VFVA.US,D,20180419,000000,70.829,70.829,70.4543,70.4683,1380.9181870962,0
+VFVA.US,D,20180420,000000,70.3704,70.3951,70.3704,70.3704,1315.1601781869,0
+VFVA.US,D,20180423,000000,70.3704,70.4959,70.1766,70.1766,1707.6849082919,0
+VFVA.US,D,20180424,000000,70.742,70.742,69.8059,70.059,1485.1193396757,0
+VFVA.US,D,20180425,000000,70.059,70.059,70.059,70.059,191.20405667486,0
+VFVA.US,D,20180426,000000,70.2132,70.5137,70.1252,70.4583,5983.9788107503,0
+VFVA.US,D,20180427,000000,70.3951,70.4969,70.3951,70.4969,1543.7957168563,0
+VFVA.US,D,20180430,000000,70.6689,70.6689,69.7308,69.7308,5178.6961170297,0
+VFVA.US,D,20180501,000000,68.9736,69.5618,68.9154,69.5618,137171.20658489,0
+VFVA.US,D,20180502,000000,69.4501,69.6616,69.3977,69.4412,5162.5095302213,0
+VFVA.US,D,20180503,000000,68.9736,68.9736,68.1533,68.7898,9190.9463221753,0
+VFVA.US,D,20180504,000000,69.3522,69.8504,69.3522,69.7971,2443.162946401,0
+VFVA.US,D,20180507,000000,69.7496,70.0412,69.7496,69.8682,3039.0316732872,0
+VFVA.US,D,20180508,000000,69.7931,69.9879,69.7931,69.9879,6183.2761608294,0
+VFVA.US,D,20180509,000000,70.1054,70.2685,69.9879,70.1766,2735.5331706287,0
+VFVA.US,D,20180510,000000,70.3773,70.7856,70.3604,70.6214,7692.6753807177,0
+VFVA.US,D,20180511,000000,70.7065,70.7766,70.7065,70.7578,6645.6055465459,0
+VFVA.US,D,20180514,000000,71.0238,71.0248,70.8873,70.9299,3955.5971513159,0
+VFVA.US,D,20180515,000000,70.6679,71.0238,70.6679,70.7311,9983.077414114,0
+VFVA.US,D,20180516,000000,70.9299,71.693,70.9299,71.4942,17582.679920683,0
+VFVA.US,D,20180517,000000,71.6297,71.8739,71.601,71.8017,3667.2735737903,0
+VFVA.US,D,20180518,000000,71.693,71.7018,71.4932,71.4942,7173.6929411717,0
+VFVA.US,D,20180521,000000,71.8827,72.0656,71.8827,72.0122,4700.1801445048,0
+VFVA.US,D,20180522,000000,72.2831,72.4017,72.2386,72.2386,1779.5128872544,0
+VFVA.US,D,20180523,000000,71.4676,71.4676,71.1562,71.3114,11060.497098552,0
+VFVA.US,D,20180524,000000,71.43,71.522,70.9931,71.4626,7707.8503058507,0
+VFVA.US,D,20180525,000000,71.43,71.43,71.266,71.3479,1585.273845553,0
+VFVA.US,D,20180529,000000,71.0366,71.0366,70.3318,70.6965,4127.5796361558,0
+VFVA.US,D,20180530,000000,71.3757,71.6742,71.3757,71.6742,3057.2415834467,0
+VFVA.US,D,20180531,000000,71.517,71.517,71.0138,71.0138,8248.0776405828,0
+VFVA.US,D,20180601,000000,71.5753,71.5753,71.3114,71.3114,6068.9583914947,0
+VFVA.US,D,20180604,000000,71.6742,71.7018,71.5476,71.5486,1870.562438052,0
+VFVA.US,D,20180605,000000,71.7582,71.9193,71.693,71.9193,2730.4748622511,0
+VFVA.US,D,20180606,000000,72.1931,72.5094,72.1091,72.4837,12240.094612217,0
+VFVA.US,D,20180607,000000,72.7101,73.0077,72.6804,72.8049,10782.290137782,0
+VFVA.US,D,20180608,000000,72.8089,72.9463,72.8089,72.9186,2171.0259556839,0
+VFVA.US,D,20180611,000000,73.3822,73.3822,73.3259,73.3259,769.87453507709,0
+VFVA.US,D,20180612,000000,73.3912,73.4544,73.0748,73.1628,6290.5122984354,0
+VFVA.US,D,20180613,000000,73.1539,73.1539,73.0165,73.146,4324.8536628838,0
+VFVA.US,D,20180614,000000,72.9809,72.9809,72.7901,72.7901,1113.8395047567,0
+VFVA.US,D,20180615,000000,72.4738,72.6606,72.4184,72.6606,2453.2795631563,0
+VFVA.US,D,20180618,000000,72.5845,73.0363,72.5845,72.8425,15747.525641274,0
+VFVA.US,D,20180619,000000,72.6073,72.9008,72.6073,72.7911,5214.1042756732,0
+VFVA.US,D,20180620,000000,73.2449,73.3259,73.2449,73.2893,27688.168397536,0
+VFVA.US,D,20180621,000000,73.2449,73.2449,73.0037,73.0501,27144.906077777,0
+VFVA.US,D,20180622,000000,73.3536,73.3624,73.0273,73.0363,26883.897365491,0
+VFVA.US,D,20180625,000000,72.9186,72.9186,71.8561,72.2366,9368.9987770683,0
+VFVA.US,D,20180626,000000,72.3819,72.5183,71.947,72.5183,13187.009940513,0
+VFVA.US,D,20180627,000000,72.7625,72.7625,71.693,71.693,2367.2883207364,0
+VFVA.US,D,20180628,000000,71.3559,71.4438,71.3559,71.4438,567.54219997142,0
+VFVA.US,D,20180629,000000,71.775,72.1684,71.5921,71.6337,4794.264680329,0
+VFVA.US,D,20180702,000000,71.2125,71.5654,71.1413,71.5654,4475.5912525375,0
+VFVA.US,D,20180703,000000,71.939,72.0399,71.7206,71.7206,510.88914614183,0
+VFVA.US,D,20180705,000000,72.03,72.2485,71.8283,72.2485,2595.9238594058,0
+VFVA.US,D,20180706,000000,72.7042,72.9947,72.7042,72.9137,8407.9201853163,0
+VFVA.US,D,20180709,000000,73.2419,73.7065,73.2419,73.7065,2059.7431713758,0
+VFVA.US,D,20180710,000000,73.9704,73.9704,73.3882,73.4693,938.82203489033,0
+VFVA.US,D,20180711,000000,72.8594,72.8594,72.8297,72.8297,740.53634648677,0
+VFVA.US,D,20180712,000000,72.6043,72.6558,72.6043,72.6558,964.11357677854,0
+VFVA.US,D,20180713,000000,72.7852,72.9769,72.714,72.714,2303.5536351781,0
+VFVA.US,D,20180716,000000,72.3878,72.4956,72.3582,72.465,2687.9850718789,0
+VFVA.US,D,20180717,000000,72.6132,72.6952,72.6132,72.6952,657.58008909344,0
+VFVA.US,D,20180718,000000,72.9414,72.9503,72.9325,72.9325,801.23604701847,0
+VFVA.US,D,20180719,000000,72.8208,72.9859,72.8208,72.9859,1716.7898633716,0
+VFVA.US,D,20180720,000000,72.803,72.803,72.5677,72.5677,2738.5681556553,0
+VFVA.US,D,20180723,000000,72.4867,72.8297,72.3849,72.7615,2243.8655963219,0
+VFVA.US,D,20180724,000000,72.6221,72.6606,72.3948,72.3948,2914.5972871972,0
+VFVA.US,D,20180725,000000,72.3948,72.3948,72.3948,72.3948,203.3439967812,0
+VFVA.US,D,20180726,000000,73.2152,73.2152,73.0501,73.0946,2307.6002818802,0
+VFVA.US,D,20180727,000000,73.2063,73.2063,72.7229,72.7229,676.80166092848,0
+VFVA.US,D,20180730,000000,72.7328,73.0798,72.7328,73.0125,5239.3958175614,0
+VFVA.US,D,20180731,000000,73.2666,73.2666,73.2666,73.2666,487.62092760468,0
+VFVA.US,D,20180801,000000,73.141,73.2053,72.6735,72.8396,6743.7367290721,0
+VFVA.US,D,20180802,000000,72.4026,73.0225,72.3948,72.9849,6213.6260110953,0
+VFVA.US,D,20180803,000000,73.06,73.15,73.06,73.15,1618.6586808454,0
+VFVA.US,D,20180806,000000,73.4158,73.5592,73.3042,73.4435,3459.882930307,0
+VFVA.US,D,20180807,000000,73.7865,73.9901,73.7865,73.9901,4023.3784835763,0
+VFVA.US,D,20180808,000000,73.7776,73.7776,73.4781,73.6709,2309.6236052313,0
+VFVA.US,D,20180809,000000,73.7589,73.7589,73.5968,73.6511,1550.877348585,0
+VFVA.US,D,20180810,000000,72.9671,73.1776,72.8494,73.0501,2978.3319727555,0
+VFVA.US,D,20180813,000000,72.6498,72.6498,72.5035,72.5035,427.9328887485,0
+VFVA.US,D,20180814,000000,72.7674,72.7674,72.7674,72.7674,241.78714045128,0
+VFVA.US,D,20180815,000000,72.2574,72.2574,71.9766,72.2128,3998.0869416881,0
+VFVA.US,D,20180816,000000,73.1045,73.1045,73.06,73.06,397.58303848265,0
+VFVA.US,D,20180817,000000,73.407,73.5612,73.3782,73.5612,1523.5624833457,0
+VFVA.US,D,20180820,000000,73.7401,73.9665,73.6244,73.9437,18256.446596585,0
+VFVA.US,D,20180821,000000,74.3054,74.69,74.3054,74.5516,1264.5770944105,0
+VFVA.US,D,20180822,000000,74.4241,74.516,74.3006,74.516,1183.6441603682,0
+VFVA.US,D,20180823,000000,73.9704,73.9704,73.9467,73.9467,628.24190050312,0
+VFVA.US,D,20180824,000000,74.1799,74.2432,74.1701,74.1889,2393.5915243001,0
+VFVA.US,D,20180827,000000,74.5427,74.9708,74.5427,74.6435,1415.3146840642,0
+VFVA.US,D,20180828,000000,74.4488,74.5783,74.4488,74.5526,1003.5683821241,0
+VFVA.US,D,20180829,000000,74.3342,74.7058,74.3342,74.7058,4548.4308931756,0
+VFVA.US,D,20180830,000000,74.4161,74.4161,74.1977,74.2422,9884.9462315877,0
+VFVA.US,D,20180831,000000,74.1621,74.2333,73.8883,74.2333,3987.9703249328,0
+VFVA.US,D,20180904,000000,74.2333,74.2333,73.8528,73.8528,5732.0750535438,0
+VFVA.US,D,20180905,000000,73.9704,74.0426,73.9704,74.0426,1851.3408662169,0
+VFVA.US,D,20180906,000000,73.9101,73.9101,73.5216,73.5216,4414.8915520058,0
+VFVA.US,D,20180907,000000,73.141,73.4435,73.0027,73.0125,2828.6060447773,0
+VFVA.US,D,20180910,000000,73.407,73.5493,73.407,73.4999,1764.3379621215,0
+VFVA.US,D,20180911,000000,73.569,73.5958,73.4356,73.4356,959.0552684009,0
+VFVA.US,D,20180912,000000,73.2775,73.2775,73.2775,73.2775,569.56552332247,0
+VFVA.US,D,20180913,000000,73.4158,73.4158,73.3782,73.3782,3553.9674661312,0
+VFVA.US,D,20180914,000000,73.8428,73.9753,73.6709,73.9753,20109.810786153,0
+VFVA.US,D,20180917,000000,73.9339,73.9339,73.662,73.662,1115.8628281078,0
+VFVA.US,D,20180918,000000,73.6244,74.005,73.6244,73.9151,27713.459939424,0
+VFVA.US,D,20180919,000000,74.3242,74.3242,74.1928,74.1928,815.39931047587,0
+VFVA.US,D,20180920,000000,74.5042,74.8531,74.5042,74.8531,758.74625664628,0
+VFVA.US,D,20180921,000000,74.8086,74.8086,74.8086,74.8086,237.74049374917,0
+VFVA.US,D,20180924,000000,74.2333,74.2333,73.9437,74.0969,11691.773984082,0
+VFVA.US,D,20180925,000000,74.007,74.007,74.007,74.007,216.49559856307,0
+VFVA.US,D,20180926,000000,73.8696,73.8696,73.1737,73.1737,7776.6432997866,0
+VFVA.US,D,20180927,000000,73.1737,73.2557,72.9374,72.9374,6011.2936759896,0
+VFVA.US,D,20180928,000000,73.141,73.141,73.141,73.141,849.79580744383,0
+VFVA.US,D,20181001,000000,73.5187,73.5187,72.718,72.8534,3060.2765684733,0
+VFVA.US,D,20181002,000000,72.971,72.971,72.6982,72.8297,1860.4458212967,0
+VFVA.US,D,20181003,000000,73.1776,73.1776,73.1776,73.1776,644.42848731157,0
+VFVA.US,D,20181004,000000,73.146,73.2171,72.6884,72.892,1804.8044291426,0
+VFVA.US,D,20181005,000000,72.9008,72.9008,72.2583,72.4324,6162.0312656433,0
+VFVA.US,D,20181008,000000,72.3592,72.5855,72.3592,72.5855,833.60922063538,0
+VFVA.US,D,20181009,000000,72.718,72.718,72.3423,72.3592,2194.294174221,0
+VFVA.US,D,20181010,000000,71.9568,72.0073,70.836,70.836,4568.6641266861,0
+VFVA.US,D,20181011,000000,70.3486,70.5325,69.0221,69.0221,6274.325711627,0
+VFVA.US,D,20181012,000000,69.8613,69.8613,68.4537,69.0399,3749.2181695081,0
+VFVA.US,D,20181015,000000,68.9934,69.4066,68.9934,69.4066,885.20396608733,0
+VFVA.US,D,20181016,000000,69.9038,70.2666,69.9038,70.2666,806.29435539611,0
+VFVA.US,D,20181017,000000,70.4198,70.4375,69.6112,70.2093,4021.3551602253,0
+VFVA.US,D,20181018,000000,69.4975,69.4975,69.0715,69.1486,11081.741993738,0
+VFVA.US,D,20181019,000000,69.0843,69.0843,69.0843,69.0843,589.79875683304,0
+VFVA.US,D,20181022,000000,68.7512,68.7512,68.3321,68.3717,2738.5681556553,0
+VFVA.US,D,20181023,000000,67.4949,67.5117,66.9523,66.9523,5588.4190956187,0
+VFVA.US,D,20181024,000000,66.712,66.9523,65.857,65.857,4101.276432592,0
+VFVA.US,D,20181025,000000,65.9192,66.5243,65.9192,66.5243,1519.5158366436,0
+VFVA.US,D,20181026,000000,65.252,66.1931,65.0128,65.6376,5576.2791555124,0
+VFVA.US,D,20181029,000000,66.5894,66.9523,66.0221,66.0221,4614.1889020849,0
+VFVA.US,D,20181030,000000,66.3601,67.1094,66.2959,67.1094,9366.9754537172,0
+VFVA.US,D,20181031,000000,67.4721,67.8547,67.4247,67.8498,3269.6905353077,0
+VFVA.US,D,20181101,000000,68.171,68.683,68.171,68.683,400.61802350924,0
+VFVA.US,D,20181102,000000,69.1674,69.1674,68.343,68.6237,1628.7752976007,0
+VFVA.US,D,20181105,000000,68.5822,69.1912,68.5822,69.1912,911.50716965106,0
+VFVA.US,D,20181106,000000,69.0843,69.1407,69.0843,69.1219,597.89205023727,0
+VFVA.US,D,20181107,000000,69.4501,69.9137,69.4501,69.9038,1599.4371090104,0
+VFVA.US,D,20181108,000000,70.3674,70.5651,70.0125,70.0125,1049.0931575229,0
+VFVA.US,D,20181109,000000,69.0943,69.287,69.0527,69.287,1380.9181870962,0
+VFVA.US,D,20181112,000000,68.8017,68.8017,68.5278,68.7186,1062.2447593048,0
+VFVA.US,D,20181113,000000,68.4902,68.8649,67.9743,67.9743,2635.3786647514,0
+VFVA.US,D,20181114,000000,68.3815,68.5061,67.5562,67.5562,2805.3378262402,0
+VFVA.US,D,20181115,000000,66.7713,67.5562,66.7713,67.1825,2425.964697917,0
+VFVA.US,D,20181116,000000,68.0238,68.0238,68.0238,68.0238,408.71131691346,0
+VFVA.US,D,20181119,000000,67.9704,67.9704,67.318,67.318,1175.550866964,0
+VFVA.US,D,20181120,000000,66.2959,66.7486,66.0409,66.0409,1790.6411656852,0
+VFVA.US,D,20181121,000000,66.2583,66.9028,66.2583,66.9028,937.8103732148,0
+VFVA.US,D,20181123,000000,66.1852,66.6784,66.113,66.6408,5892.9292599528,0
+VFVA.US,D,20181126,000000,66.8682,67.1647,66.8682,67.1647,718.27978962514,0
+VFVA.US,D,20181127,000000,67.0105,67.0273,66.8978,66.9849,1758.2679920683,0
+VFVA.US,D,20181128,000000,66.6566,68.0416,66.6566,67.997,6102.3432267871,0
+VFVA.US,D,20181129,000000,67.8972,68.1611,67.6402,68.1611,4108.3580643207,0
+VFVA.US,D,20181130,000000,67.6511,67.9704,67.6214,67.9318,6958.2090042841,0
+VFVA.US,D,20181203,000000,68.7206,68.951,68.0238,68.5644,5558.0692453529,0
+VFVA.US,D,20181204,000000,68.3905,68.3905,66.2979,66.2979,3822.0578101462,0
+VFVA.US,D,20181206,000000,65.0504,65.0504,64.0264,64.6857,4852.9410575096,0
+VFVA.US,D,20181207,000000,65.7651,65.7651,63.9541,64.0234,7047.2352317306,0
+VFVA.US,D,20181210,000000,64.0639,64.0639,62.8451,63.2533,6391.6784659883,0
+VFVA.US,D,20181211,000000,64.0362,64.1104,62.6563,62.9182,7917.264272685,0
+VFVA.US,D,20181212,000000,63.5064,63.9453,63.4521,63.4521,1280.7636812189,0
+VFVA.US,D,20181213,000000,63.1219,63.1664,62.4636,62.6346,3780.5796814495,0
+VFVA.US,D,20181214,000000,61.8952,62.6474,61.573,61.573,10353.345587358,0
+VFVA.US,D,20181217,000000,61.5116,62.0613,60.3779,60.5252,15165.820177846,0
+VFVA.US,D,20181218,000000,61.2794,61.31,60.2325,60.4877,8540.4478648105,0
+VFVA.US,D,20181219,000000,60.7911,61.1499,59.0513,59.2352,8662.8589275495,0
+VFVA.US,D,20181220,000000,58.9842,59.3904,57.8366,58.2319,20009.656280275,0
+VFVA.US,D,20181221,000000,58.481,58.8477,57.0804,57.1198,25446.326124565,0
+VFVA.US,D,20181224,000000,56.85,56.85,55.7676,55.7676,4814.4979138395,0
+VFVA.US,D,20181226,000000,55.8279,58.3466,55.4138,58.3466,30077.713275134,0
+VFVA.US,D,20181227,000000,57.4401,58.4948,56.8105,58.4948,6043.6668496065,0
+VFVA.US,D,20181228,000000,58.8299,59.4853,58.5166,58.6688,33002.427179086,0
+VFVA.US,D,20181231,000000,58.9684,58.9684,58.2191,58.8793,35499.208194291,0
+VFVA.US,D,20190102,000000,58.2862,60.0814,58.2862,59.9252,3065.334876851,0
+VFVA.US,D,20190103,000000,59.7483,59.9341,58.7104,59.0771,8857.0979692509,0
+VFVA.US,D,20190104,000000,60.543,61.3624,60.543,61.3624,1533.679100101,0
+VFVA.US,D,20190107,000000,61.3347,62.7522,61.3347,62.2995,79459.954642701,0
+VFVA.US,D,20190108,000000,63.0003,63.0201,62.2442,62.857,79937.45895355,0
+VFVA.US,D,20190109,000000,63.5064,63.802,63.1654,63.631,19276.201565518,0
+VFVA.US,D,20190110,000000,63.0645,63.8672,63.0645,63.8672,5176.6727936787,0
+VFVA.US,D,20190111,000000,63.5796,64.0995,63.5628,64.0056,3381.9849812913,0
+VFVA.US,D,20190114,000000,63.5628,64.0778,63.5628,63.8366,4135.67292956,0
+VFVA.US,D,20190115,000000,63.7001,63.8949,63.626,63.8949,719.29145130067,0
+VFVA.US,D,20190116,000000,63.9393,64.6767,63.9393,64.4909,141406.02235866,0
+VFVA.US,D,20190117,000000,64.3842,65.0198,64.3842,65.0198,8882.3895111391,0
+VFVA.US,D,20190118,000000,65.3667,66.2227,65.3667,66.0755,7676.4887939093,0
+VFVA.US,D,20190122,000000,65.7898,65.7898,64.7509,64.7509,8452.4332990396,0
+VFVA.US,D,20190123,000000,65.2659,65.2659,64.4099,64.5848,18117.848947037,0
+VFVA.US,D,20190124,000000,65.1383,65.253,65.1383,65.253,556.4139215406,0
+VFVA.US,D,20190125,000000,66.2227,66.3147,66.1782,66.1782,5059.3200393174,0
+VFVA.US,D,20190128,000000,65.6968,65.9094,65.5357,65.9094,3078.4864786328,0
+VFVA.US,D,20190129,000000,65.7997,66.0843,65.7997,65.9222,3971.7837381244,0
+VFVA.US,D,20190130,000000,66.2227,66.7941,65.6742,66.5291,9173.7480736913,0
+VFVA.US,D,20190131,000000,66.5173,66.7635,66.5173,66.7635,1924.180506855,0
+VFVA.US,D,20190201,000000,67.0066,67.1519,66.7575,66.9839,3665.2502504393,0
+VFVA.US,D,20190204,000000,67.0343,67.3407,66.7111,67.3407,2325.8101920397,0
+VFVA.US,D,20190205,000000,67.4375,67.6679,67.3012,67.5512,3829.1394418749,0
+VFVA.US,D,20190206,000000,67.5038,67.6224,67.3694,67.4771,6928.8708156938,0
+VFVA.US,D,20190207,000000,67.2339,67.2339,66.2425,66.6616,2210.4807610295,0
+VFVA.US,D,20190208,000000,66.2692,66.3275,65.8046,66.3275,8452.4332990396,0
+VFVA.US,D,20190211,000000,66.3344,66.8406,66.3344,66.8386,7078.596743672,0
+VFVA.US,D,20190212,000000,67.4277,67.9091,67.4277,67.7994,2561.5273624378,0
+VFVA.US,D,20190213,000000,68.253,68.3677,67.9733,68.1858,5452.8564310979,0
+VFVA.US,D,20190214,000000,67.9901,68.2264,67.742,68.0969,1646.9852077602,0
+VFVA.US,D,20190215,000000,68.9588,69.1466,68.9015,69.0458,1497.259279782,0
+VFVA.US,D,20190219,000000,69.0033,69.6754,69.0033,69.4955,3680.4251755722,0
+VFVA.US,D,20190220,000000,69.5361,70.1183,69.5005,69.9907,4458.3930040535,0
+VFVA.US,D,20190221,000000,70.0986,70.0986,69.376,69.4689,3065.334876851,0
+VFVA.US,D,20190222,000000,69.5559,69.8435,69.5559,69.7832,4043.6117170869,0
+VFVA.US,D,20190225,000000,70.2834,70.31,69.8069,69.8069,10424.161904645,0
+VFVA.US,D,20190226,000000,69.7477,69.7477,69.3473,69.3473,538.20401138109,0
+VFVA.US,D,20190227,000000,69.1417,69.1417,69.0487,69.112,7209.1010998152,0
+VFVA.US,D,20190228,000000,68.7286,68.9104,68.7286,68.7542,4028.436791954,0
+VFVA.US,D,20190301,000000,69.4501,69.4501,68.9588,69.194,2401.6848177044,0
+VFVA.US,D,20190304,000000,68.4696,68.7829,68.4696,68.7453,1273.6820494902,0
+VFVA.US,D,20190305,000000,68.773,68.773,68.3589,68.4478,764.81622669945,0
+VFVA.US,D,20190306,000000,68.0276,68.0276,67.3634,67.3634,1817.9560309245,0
+VFVA.US,D,20190307,000000,66.5647,66.884,66.5559,66.5559,3393.1132597222,0
+VFVA.US,D,20190308,000000,65.9658,66.2326,64.4455,66.2158,82277.432409047,0
+VFVA.US,D,20190311,000000,66.6023,67.2073,66.6023,67.1351,2480.5944283956,0
+VFVA.US,D,20190312,000000,67.2251,67.3546,67.2251,67.2745,1951.4953720942,0
+VFVA.US,D,20190313,000000,67.7519,67.8606,67.6985,67.6985,2135.6177970404,0
+VFVA.US,D,20190314,000000,67.4475,67.5117,67.4475,67.5117,374.3148199455,0
+VFVA.US,D,20190315,000000,67.7697,67.9763,67.6244,67.6244,1266.6004177615,0
+VFVA.US,D,20190318,000000,68.257,68.3489,68.1858,68.3311,1684.4166897547,0
+VFVA.US,D,20190319,000000,68.773,68.773,67.8024,67.8024,2996.541882915,0
+VFVA.US,D,20190320,000000,67.4059,67.576,67.0886,67.0886,7510.5762791226,0
+VFVA.US,D,20190321,000000,67.7371,67.7736,67.6857,67.6857,1131.0377532407,0
+VFVA.US,D,20190322,000000,65.5901,66.1071,65.5901,65.6455,949.95031332114,0
+VFVA.US,D,20190325,000000,65.4952,65.6712,65.4508,65.6,4532.2443063671,0
+VFVA.US,D,20190326,000000,66.117,66.2158,65.9786,66.2158,926.68209478399,0
+VFVA.US,D,20190327,000000,66.2653,66.2682,66.1368,66.2682,514.93579284394,0
+VFVA.US,D,20190328,000000,66.375,66.6725,66.375,66.6092,2637.4019881025,0
+VFVA.US,D,20190329,000000,67.0798,67.1983,66.8218,66.8218,1622.7053275475,0
+VFVA.US,D,20190401,000000,67.3733,68.1829,67.3733,68.1829,4490.7661776704,0
+VFVA.US,D,20190402,000000,68.0544,68.0544,67.8004,67.8369,1247.3788459265,0
+VFVA.US,D,20190403,000000,68.2462,68.2462,68.0464,68.1255,1064.2680826558,0
+VFVA.US,D,20190404,000000,68.4211,68.9084,68.4211,68.9084,2563.5506857889,0
+VFVA.US,D,20190405,000000,69.031,69.5084,69.031,69.5084,1659.1251478665,0
+VFVA.US,D,20190408,000000,69.632,69.634,69.458,69.5954,3464.9412386847,0
+VFVA.US,D,20190409,000000,69.0883,69.0883,68.5664,68.5664,6209.5793643931,0
+VFVA.US,D,20190410,000000,68.7276,69.3888,68.6613,69.3117,7045.2119083796,0
+VFVA.US,D,20190411,000000,69.6616,69.6972,69.3819,69.4016,9222.3078341166,0
+VFVA.US,D,20190412,000000,70.0847,70.4366,69.8386,70.0966,8657.8006191718,0
+VFVA.US,D,20190415,000000,70.1242,70.1242,69.6616,69.715,3698.6350857317,0
+VFVA.US,D,20190416,000000,69.8544,70.2844,69.7515,70.2844,15659.511075503,0
+VFVA.US,D,20190417,000000,70.4841,70.5315,70.1519,70.2903,35316.09743102,0
+VFVA.US,D,20190418,000000,70.2715,70.2715,70.0847,70.0847,1915.0755517752,0
+VFVA.US,D,20190422,000000,70.0402,70.0402,69.7615,69.7891,3187.7459395899,0
+VFVA.US,D,20190423,000000,69.89,70.5364,69.8632,70.5315,11943.677741288,0
+VFVA.US,D,20190424,000000,70.321,70.6699,70.2765,70.5117,14226.998142955,0
+VFVA.US,D,20190425,000000,70.2151,70.2151,69.7655,69.7655,15180.995102979,0
+VFVA.US,D,20190426,000000,69.7417,70.2251,69.7417,70.2251,1502.3175881596,0
+VFVA.US,D,20190429,000000,70.3921,70.8547,70.3921,70.6511,11704.925585863,0
+VFVA.US,D,20190430,000000,70.5018,70.5078,70.5018,70.5078,2391.5682009491,0
+VFVA.US,D,20190501,000000,70.7974,70.7974,69.7615,69.801,18347.496147382,0
+VFVA.US,D,20190502,000000,69.9374,69.9424,69.114,69.4837,20443.659139078,0
+VFVA.US,D,20190503,000000,70.2537,70.5918,70.2339,70.5918,951.9736366722,0
+VFVA.US,D,20190506,000000,69.634,70.3822,69.634,70.3822,7782.7132698398,0
+VFVA.US,D,20190507,000000,69.5133,69.5133,69.0329,69.1061,1452.7461660587,0
+VFVA.US,D,20190508,000000,69.0043,69.0675,68.7324,68.7324,36876.079734685,0
+VFVA.US,D,20190509,000000,68.254,68.4706,67.4919,68.4706,11395.357113152,0
+VFVA.US,D,20190510,000000,67.401,68.6613,67.401,68.4962,3391.0899363711,0
+VFVA.US,D,20190513,000000,67.2834,67.2834,66.372,66.4709,2648.5302665333,0
+VFVA.US,D,20190514,000000,66.6715,67.5552,66.6715,67.3368,5807.9496792084,0
+VFVA.US,D,20190515,000000,66.7259,67.4692,66.6715,67.4207,12247.176243946,0
+VFVA.US,D,20190516,000000,67.8943,68.0642,67.6589,67.6589,826.52758890668,0
+VFVA.US,D,20190517,000000,67.3308,67.4109,66.9561,66.9561,2445.1862697521,0
+VFVA.US,D,20190520,000000,66.5143,66.6636,66.4837,66.5697,912.51883132659,0
+VFVA.US,D,20190521,000000,67.0155,67.3822,67.0155,67.2913,612.05531369467,0
+VFVA.US,D,20190522,000000,67.1717,67.1717,66.2909,66.3938,13628.094431043,0
+VFVA.US,D,20190523,000000,65.8491,65.8491,64.8211,64.913,11188.978131344,0
+VFVA.US,D,20190524,000000,65.3193,65.3193,64.997,65.254,778.97949015685,0
+VFVA.US,D,20190528,000000,65.2284,65.2284,64.5404,64.5404,1389.0114805005,0
+VFVA.US,D,20190529,000000,63.7585,64.1331,63.7585,64.1331,2215.5390694071,0
+VFVA.US,D,20190530,000000,64.1647,64.487,63.4807,63.5499,5299.0838564176,0
+VFVA.US,D,20190531,000000,62.509,62.6652,62.3707,62.3707,14898.741495506,0
+VFVA.US,D,20190603,000000,62.6938,63.1436,62.6938,63.1436,1920.1338601529,0
+VFVA.US,D,20190604,000000,64.1825,65.0781,64.1737,65.0781,1027.8482623368,0
+VFVA.US,D,20190605,000000,65.3479,65.3479,64.2656,64.566,24005.719898612,0
+VFVA.US,D,20190606,000000,64.5592,64.6738,64.0817,64.5028,24920.26205329,0
+VFVA.US,D,20190607,000000,64.6253,64.9882,64.5997,64.823,15417.723935052,0
+VFVA.US,D,20190610,000000,65.6968,65.7502,65.1878,65.1878,705.12818784328,0
+VFVA.US,D,20190611,000000,65.7779,65.7779,65.255,65.255,6115.494828569,0
+VFVA.US,D,20190612,000000,64.8587,64.9614,64.7005,64.7568,4824.6145305948,0
+VFVA.US,D,20190613,000000,65.3044,65.5515,65.3044,65.4438,1180.6091753416,0
+VFVA.US,D,20190614,000000,64.914,65.1195,64.914,65.1195,3711.7866875136,0
+VFVA.US,D,20190617,000000,65.0811,65.1621,64.9644,64.9644,674.77833757742,0
+VFVA.US,D,20190618,000000,65.5713,66.3848,65.5713,65.9648,7353.7687194157,0
+VFVA.US,D,20190619,000000,66.0617,66.1892,65.946,65.946,7729.0952010368,0
+VFVA.US,D,20190620,000000,66.4787,66.5687,66.1436,66.5687,749.64130156652,0
+VFVA.US,D,20190621,000000,66.5618,66.5618,66.1882,66.3542,37053.120527902,0
+VFVA.US,D,20190624,000000,66.3107,66.3206,65.7126,65.7126,4655.6670307816,0
+VFVA.US,D,20190625,000000,65.6948,65.7888,65.4616,65.4616,16798.642122148,0
+VFVA.US,D,20190626,000000,65.8985,66.1426,65.8985,65.947,7176.7279261983,0
+VFVA.US,D,20190627,000000,66.4006,66.6013,66.4006,66.6013,2744.6381257085,0
+VFVA.US,D,20190628,000000,67.1134,67.4919,67.0728,67.4899,23089.154420584,0
+VFVA.US,D,20190701,000000,68.4013,68.5832,67.8369,67.8369,902.40221457131,0
+VFVA.US,D,20190702,000000,67.7796,67.7796,66.9888,67.1983,761.78124167286,0
+VFVA.US,D,20190703,000000,67.4821,67.6006,67.4543,67.6006,668.70836752425,0
+VFVA.US,D,20190705,000000,67.3526,67.9269,67.2972,67.9269,1968.6936205782,0
+VFVA.US,D,20190708,000000,67.7618,67.824,67.4415,67.4791,2036.4749528386,0
+VFVA.US,D,20190709,000000,67.0827,67.2873,67.0827,67.2873,273.14865239266,0
+VFVA.US,D,20190710,000000,67.6016,67.6589,67.3872,67.4158,734.4663764336,0
+VFVA.US,D,20190711,000000,67.57,67.5928,67.147,67.3881,4330.923632937,0
+VFVA.US,D,20190712,000000,67.6402,68.3529,67.6402,68.2808,9505.5731032646,0
+VFVA.US,D,20190715,000000,68.3193,68.3193,67.7035,67.7687,7776.6432997866,0
+VFVA.US,D,20190716,000000,67.743,68.1878,67.743,67.8794,7102.8766238847,0
+VFVA.US,D,20190717,000000,67.7706,67.7706,66.9591,66.9651,4348.1218814209,0
+VFVA.US,D,20190718,000000,66.8316,67.1094,66.8316,67.0283,2055.6965246737,0
+VFVA.US,D,20190719,000000,67.316,67.4593,67.2419,67.2419,1031.8949090389,0
+VFVA.US,D,20190722,000000,67.2587,67.2587,66.9799,66.9799,636.33519390735,0
+VFVA.US,D,20190723,000000,67.4247,67.7242,67.3604,67.7242,5771.5298588894,0
+VFVA.US,D,20190724,000000,68.1413,68.7196,68.1315,68.7196,24296.066799489,0
+VFVA.US,D,20190725,000000,68.3747,68.4112,67.6926,67.8438,14700.455807103,0
+VFVA.US,D,20190726,000000,68.0672,68.2906,68.0386,68.2906,2498.8043385551,0
+VFVA.US,D,20190729,000000,67.8062,67.9169,67.7331,67.8626,19781.020741606,0
+VFVA.US,D,20190730,000000,67.3476,68.3637,67.3466,68.3637,10455.523416586,0
+VFVA.US,D,20190731,000000,68.3459,68.8017,68.0158,68.0158,1516.480851617,0
+VFVA.US,D,20190801,000000,67.7706,67.7796,66.1061,66.1061,887.22728943838,0
+VFVA.US,D,20190802,000000,65.7334,65.7334,65.173,65.3795,5112.9381081204,0
+VFVA.US,D,20190805,000000,64.2438,64.2438,63.2039,63.4056,19158.848811157,0
+VFVA.US,D,20190806,000000,63.4273,63.8306,63.0082,63.8306,15721.222437711,0
+VFVA.US,D,20190807,000000,62.7581,63.6418,62.7581,63.6418,12640.712635728,0
+VFVA.US,D,20190808,000000,64.1617,64.7796,64.1617,64.7796,12914.872949795,0
+VFVA.US,D,20190809,000000,63.7693,63.9937,63.7693,63.8593,5352.7019252206,0
+VFVA.US,D,20190812,000000,63.5568,63.5568,62.7759,62.7759,1023.8016156347,0
+VFVA.US,D,20190813,000000,63.7693,63.7792,63.4995,63.4995,2652.5769132354,0
+VFVA.US,D,20190814,000000,62.4152,62.4152,61.2972,61.3595,19981.329753361,0
+VFVA.US,D,20190815,000000,60.803,60.9621,60.7782,60.9265,8834.8414123893,0
+VFVA.US,D,20190816,000000,61.2685,62.2935,61.2685,62.2935,11877.919732379,0
+VFVA.US,D,20190819,000000,63.1564,63.4174,63.1378,63.3344,27660.853532296,0
+VFVA.US,D,20190820,000000,62.9074,62.9074,62.6444,62.6444,1711.731554994,0
+VFVA.US,D,20190821,000000,63.1654,63.1842,63.1654,63.1782,284.27693082347,0
+VFVA.US,D,20190822,000000,63.5203,63.6695,63.1209,63.2543,11320.494149162,0
+VFVA.US,D,20190823,000000,62.0326,62.0326,60.9373,60.9373,1067.3030676824,0
+VFVA.US,D,20190826,000000,61.9397,61.9397,61.4089,61.5097,18831.070428285,0
+VFVA.US,D,20190827,000000,61.7618,61.7806,60.7021,60.7387,84468.691598242,0
+VFVA.US,D,20190828,000000,61.0026,61.7944,60.9719,61.6797,157988.16888224,0
+VFVA.US,D,20190829,000000,62.7581,63.0823,62.7581,62.9815,1280.7636812189,0
+VFVA.US,D,20190830,000000,63.4738,63.4738,63.0033,63.1031,4391.6233334687,0
+VFVA.US,D,20190903,000000,62.3627,62.3944,61.8467,62.2026,1548.8540252339,0
+VFVA.US,D,20190904,000000,63.0082,63.2128,62.9519,63.1654,16255.37980239,0
+VFVA.US,D,20190905,000000,64.0639,65.0534,63.9571,64.8201,3434.5913884188,0
+VFVA.US,D,20190906,000000,64.7845,65.0929,64.7756,64.8813,3044.0899816649,0
+VFVA.US,D,20190909,000000,65.5654,66.89,65.5654,66.89,4720.4133780154,0
+VFVA.US,D,20190910,000000,67.4543,68.2303,67.402,68.2303,4846.8710874564,0
+VFVA.US,D,20190911,000000,68.6336,69.2485,67.8913,69.2485,6774.086579338,0
+VFVA.US,D,20190912,000000,69.2959,69.2959,68.2066,69.0073,5264.6873594497,0
+VFVA.US,D,20190913,000000,69.287,69.5954,69.287,69.2959,3538.7925409982,0
+VFVA.US,D,20190916,000000,69.5944,69.9671,69.5944,69.9463,3342.5301759457,0
+VFVA.US,D,20190917,000000,69.6962,69.6962,68.6494,69.0449,6748.7950374498,0
+VFVA.US,D,20190918,000000,68.4448,68.6534,68.3292,68.6534,843.72583739066,0
+VFVA.US,D,20190919,000000,68.9697,68.9697,68.3371,68.3371,2614.1337695653,0
+VFVA.US,D,20190920,000000,68.6297,68.687,68.257,68.257,2882.2241135803,0
+VFVA.US,D,20190923,000000,68.3084,68.4251,68.2837,68.3064,639.37017893393,0
+VFVA.US,D,20190924,000000,68.2659,68.2659,67.2695,67.3674,2317.7168986355,0
+VFVA.US,D,20190925,000000,67.2656,68.1127,67.2656,68.1127,1926.203830206,0
+VFVA.US,D,20190926,000000,67.2754,67.5018,67.2754,67.5018,4553.4892015532,0
+VFVA.US,D,20190927,000000,67.8162,68.005,67.3318,67.3318,9900.1211567207,0
+VFVA.US,D,20190930,000000,67.3426,67.6135,67.3328,67.5552,1438.5829026013,0
+VFVA.US,D,20191001,000000,68.2659,68.2659,66.1752,66.1752,972.20687018277,0
+VFVA.US,D,20191002,000000,65.4221,65.4221,64.7598,64.8161,6229.8125979037,0
+VFVA.US,D,20191003,000000,64.1795,64.8893,63.9176,64.8893,1590.3321539306,0
+VFVA.US,D,20191004,000000,65.0781,65.5545,65.0781,65.5545,12101.49696267,0
+VFVA.US,D,20191007,000000,65.4883,65.7176,65.4102,65.4102,2471.4894733158,0
+VFVA.US,D,20191008,000000,64.4968,64.4968,64.0758,64.0758,1026.8366006613,0
+VFVA.US,D,20191009,000000,64.2537,64.4939,64.2537,64.4939,2426.9763595926,0
+VFVA.US,D,20191010,000000,64.9842,64.9842,64.9842,64.9842,54.629730478532,0
+VFVA.US,D,20191011,000000,65.8817,66.6468,65.7878,66.3968,1189.7141304214,0
+VFVA.US,D,20191014,000000,65.7324,66.1426,65.6395,66.0626,621.16026877442,0
+VFVA.US,D,20191015,000000,66.881,66.9829,66.7713,66.7822,2080.9880665619,0
+VFVA.US,D,20191016,000000,66.9947,67.0382,66.7467,66.7467,2003.0901175462,0
+VFVA.US,D,20191017,000000,67.2487,67.2487,67.0244,67.1529,550.34395148743,0
+VFVA.US,D,20191018,000000,67.0798,67.0798,67.0343,67.0343,294.39354757876,0
+VFVA.US,D,20191021,000000,67.3763,67.826,67.3763,67.744,2415.8480811618,0
+VFVA.US,D,20191022,000000,67.9585,68.6395,67.7806,68.4399,13814.24017934,0
+VFVA.US,D,20191023,000000,68.4448,68.8086,68.2659,68.7611,25741.73133382,0
+VFVA.US,D,20191024,000000,68.3134,68.5506,68.3134,68.5506,1531.65577675,0
+VFVA.US,D,20191025,000000,68.7364,69.2485,68.7364,69.2178,146404.64269744,0
+VFVA.US,D,20191028,000000,69.4264,69.7823,69.4264,69.5657,6423.0399779296,0
+VFVA.US,D,20191029,000000,69.3503,70.0145,69.3503,69.8208,18456.75560834,0
+VFVA.US,D,20191030,000000,69.8732,69.8732,68.7671,69.0517,5285.9322546357,0
+VFVA.US,D,20191031,000000,68.8353,68.8353,67.8833,68.2906,3023.8567481543,0
+VFVA.US,D,20191101,000000,69.5786,69.7525,69.5381,69.7061,3995.0519566615,0
+VFVA.US,D,20191104,000000,70.2962,70.997,70.2962,70.9733,6265.2207565472,0
+VFVA.US,D,20191105,000000,71.0722,71.773,71.0722,71.2857,7001.7104563319,0
+VFVA.US,D,20191106,000000,71.1651,71.1651,70.7183,70.7687,2004.1017792217,0
+VFVA.US,D,20191107,000000,71.6109,71.6109,71.1453,71.1463,2729.4632005755,0
+VFVA.US,D,20191108,000000,70.7578,71.265,70.6461,71.265,2758.8013891659,0
+VFVA.US,D,20191111,000000,71.0436,71.0633,70.9635,70.9684,1980.8335606846,0
+VFVA.US,D,20191112,000000,71.2145,71.4419,70.997,71.0306,56008.625342277,0
+VFVA.US,D,20191113,000000,70.576,70.6412,70.3892,70.4455,50961.445243066,0
+VFVA.US,D,20191114,000000,70.5305,70.7173,70.4168,70.4317,8607.2175353954,0
+VFVA.US,D,20191115,000000,70.6511,70.9229,70.6511,70.8814,2197.3291592476,0
+VFVA.US,D,20191118,000000,70.3378,70.576,70.3229,70.4515,2861.9908800698,0
+VFVA.US,D,20191119,000000,70.5562,70.5562,69.9859,70.0451,41744.195717327,0
+VFVA.US,D,20191120,000000,69.892,70.0659,69.5756,69.5756,8085.2001108228,0
+VFVA.US,D,20191121,000000,69.6962,69.7338,69.6488,69.6488,1488.1543247022,0
+VFVA.US,D,20191122,000000,70.138,70.138,69.9117,70.0718,1880.6790548072,0
+VFVA.US,D,20191125,000000,70.4455,71.0109,70.4455,71.0109,1037.9648790921,0
+VFVA.US,D,20191126,000000,70.9397,70.9397,70.6857,70.7133,3746.1831844816,0
+VFVA.US,D,20191127,000000,71.0722,71.082,70.7984,71.0801,1367.7665853144,0
+VFVA.US,D,20191129,000000,70.9496,70.9496,70.6392,70.6392,888.23895111391,0
+VFVA.US,D,20191202,000000,71.0534,71.0534,70.1084,70.1292,9656.3106929183,0
+VFVA.US,D,20191203,000000,69.0962,69.3226,69.0329,69.3226,2629.3086946982,0
+VFVA.US,D,20191204,000000,70.138,70.138,69.9927,69.9927,672.75501422637,0
+VFVA.US,D,20191205,000000,70.0215,70.0215,70.0215,70.0215,11.128278430812,0
+VFVA.US,D,20191206,000000,71.2135,71.2511,71.1453,71.1453,3030.938379883,0
+VFVA.US,D,20191209,000000,71.1651,71.4161,71.1651,71.2274,3430.5447417167,0
+VFVA.US,D,20191210,000000,71.2422,71.2422,71.085,71.085,1115.8628281078,0
+VFVA.US,D,20191211,000000,71.3341,71.3341,71.1819,71.1819,1224.1106273893,0
+VFVA.US,D,20191212,000000,71.3993,72.6794,71.3993,72.6538,2571.6439791931,0
+VFVA.US,D,20191213,000000,72.2416,72.2416,71.9836,71.9836,358.12823313704,0
+VFVA.US,D,20191216,000000,75.6538,75.6538,72.5114,72.6884,5592.4657423208,0
+VFVA.US,D,20191217,000000,73.0481,73.2241,73.0481,73.1658,2907.5156554685,0
+VFVA.US,D,20191218,000000,73.2241,73.4741,73.1678,73.397,2133.5944736893,0
+VFVA.US,D,20191219,000000,73.5582,73.5582,73.4603,73.4603,1155.3176334534,0
+VFVA.US,D,20191220,000000,73.8428,73.8428,73.7095,73.7243,4413.8798903303,0
+VFVA.US,D,20191223,000000,73.8043,73.8043,73.7658,73.7658,1215.0056723096,0
+VFVA.US,D,20191224,000000,73.824,73.8518,73.7796,73.7796,1945.4254020411,0
+VFVA.US,D,20191226,000000,73.8528,74.0188,73.8528,73.8992,2835.687676506,0
+VFVA.US,D,20191227,000000,74.0772,74.0772,73.5928,73.5928,1185.6674837193,0
+VFVA.US,D,20191230,000000,73.58,73.6353,73.3724,73.3872,2926.7372273036,0
+VFVA.US,D,20191231,000000,73.6452,73.8528,73.6353,73.8528,2591.8772127037,0
+VFVA.US,D,20200102,000000,74.1543,74.1543,73.3624,73.8034,5329.4337066835,0
+VFVA.US,D,20200103,000000,73.2963,73.4396,73.1746,73.3842,108813.31815815,0
+VFVA.US,D,20200106,000000,73.0135,73.5206,72.9957,73.4495,24965.78682869,0
+VFVA.US,D,20200107,000000,73.398,73.5068,73.2775,73.3446,10817.698296425,0
+VFVA.US,D,20200108,000000,73.4119,73.4119,72.9779,73.1658,1577.1805521487,0
+VFVA.US,D,20200109,000000,73.0808,73.147,72.9523,73.147,1487.1426630267,0
+VFVA.US,D,20200110,000000,73.3239,73.3239,72.5618,72.634,3160.4310743506,0
+VFVA.US,D,20200113,000000,72.6745,72.896,72.4788,72.896,5309.2004731729,0
+VFVA.US,D,20200114,000000,73.3921,73.3921,73.2666,73.2666,530.11071797687,0
+VFVA.US,D,20200115,000000,73.3941,73.3941,73.1756,73.1756,614.07863704572,0
+VFVA.US,D,20200116,000000,73.5978,74.1157,73.5978,73.9645,2767.9063442456,0
+VFVA.US,D,20200117,000000,73.8706,73.918,73.8706,73.9002,804.27103204506,0
+VFVA.US,D,20200121,000000,73.6551,73.6551,73.0254,73.0254,4221.6641719799,0
+VFVA.US,D,20200122,000000,73.2211,73.2675,72.888,72.888,10234.981171321,0
+VFVA.US,D,20200123,000000,72.5253,72.8297,71.8363,72.8297,13307.3976799,0
+VFVA.US,D,20200124,000000,72.893,72.893,71.1888,71.6109,11811.150061794,0
+VFVA.US,D,20200127,000000,70.3417,70.6046,70.2685,70.2685,3869.605908896,0
+VFVA.US,D,20200128,000000,70.7351,71.0762,70.7351,70.9071,18814.883841477,0
+VFVA.US,D,20200129,000000,71.3401,71.3401,70.4178,70.4178,2637.4019881025,0
+VFVA.US,D,20200130,000000,69.7289,70.4346,69.5035,70.4346,4267.1889473787,0
+VFVA.US,D,20200131,000000,70.2379,70.2379,68.7246,68.9114,27604.200478467,0
+VFVA.US,D,20200203,000000,69.5608,69.636,69.0953,69.0953,2752.7314191127,0
+VFVA.US,D,20200204,000000,70.1618,70.3417,69.9068,69.9068,12141.963429691,0
+VFVA.US,D,20200205,000000,70.6323,71.9608,70.6323,71.8461,3604.5505499076,0
+VFVA.US,D,20200206,000000,71.6495,71.8946,71.4448,71.4448,4370.3784382826,0
+VFVA.US,D,20200207,000000,71.1117,71.1117,70.6343,70.6768,9302.2291064834,0
+VFVA.US,D,20200210,000000,70.6244,70.6244,70.2834,70.5424,23289.463432339,0
+VFVA.US,D,20200211,000000,71.0296,71.5278,70.9625,71.2926,9804.0132975455,0
+VFVA.US,D,20200212,000000,71.8561,72.2138,71.7256,71.941,6795.3314745241,0
+VFVA.US,D,20200213,000000,71.8561,71.8561,71.6583,71.8017,1522.5508216702,0
+VFVA.US,D,20200214,000000,71.7454,71.7454,71.1789,71.3955,19940.86328634,0
+VFVA.US,D,20200218,000000,71.1789,71.1789,70.576,70.9427,7560.1477012235,0
+VFVA.US,D,20200219,000000,71.086,71.5368,71.086,71.428,1933.2854619347,0
+VFVA.US,D,20200220,000000,71.3767,71.7997,71.1493,71.6207,4212.5592169001,0
+VFVA.US,D,20200221,000000,71.0099,71.0099,70.5453,70.8142,3763.3814329655,0
+VFVA.US,D,20200224,000000,68.6465,68.6465,68.0633,68.1483,29158.112812078,0
+VFVA.US,D,20200225,000000,68.1206,68.1206,65.4744,65.4744,14409.097244551,0
+VFVA.US,D,20200226,000000,65.9558,65.9558,64.0738,64.0738,17955.983078953,0
+VFVA.US,D,20200227,000000,62.8303,63.97,61.1647,61.6353,14713.607408885,0
+VFVA.US,D,20200228,000000,59.4536,60.9581,59.3015,60.9581,26505.535898843,0
+VFVA.US,D,20200302,000000,60.2435,62.5476,60.2435,62.5476,43169.627018146,0
+VFVA.US,D,20200303,000000,62.4072,63.3216,60.2879,60.7139,30295.220535372,0
+VFVA.US,D,20200304,000000,61.1281,62.5268,61.1281,62.5268,3547.897496078,0
+VFVA.US,D,20200305,000000,60.9215,60.9215,59.3331,59.7799,6790.2731661464,0
+VFVA.US,D,20200306,000000,57.4856,58.2003,57.0606,58.1439,5073.4833027748,0
+VFVA.US,D,20200309,000000,56.4685,56.4685,51.5518,51.6695,106970.07058534,0
+VFVA.US,D,20200310,000000,53.9093,53.9755,51.0111,53.9755,17679.799441534,0
+VFVA.US,D,20200311,000000,52.3841,52.3841,49.9,50.4339,22175.623927582,0
+VFVA.US,D,20200312,000000,47.1808,47.1808,44.339,44.421,51706.028236255,0
+VFVA.US,D,20200313,000000,46.5956,47.9617,44.4872,47.9617,116069.96735672,0
+VFVA.US,D,20200316,000000,42.5399,45.2868,41.4941,41.4941,121471.22904237,0
+VFVA.US,D,20200317,000000,42.8483,44.4595,41.2223,43.5749,111062.24206285,0
+VFVA.US,D,20200318,000000,40.7893,41.6543,37.7537,39.6041,70243.716778637,0
+VFVA.US,D,20200319,000000,39.1692,41.8154,38.3428,41.3824,58158.406402775,0
+VFVA.US,D,20200320,000000,41.9468,42.4095,39.6328,39.9136,97601.071808275,0
+VFVA.US,D,20200323,000000,38.9271,39.5815,37.6252,38.498,45093.807525002,0
+VFVA.US,D,20200324,000000,40.7221,42.8187,40.7221,42.8019,15245.741450213,0
+VFVA.US,D,20200325,000000,43.2081,46.4661,42.5725,44.5011,7112.99324064,0
+VFVA.US,D,20200326,000000,45.2414,47.3488,45.2414,47.1689,77814.992758292,0
+VFVA.US,D,20200327,000000,45.2444,46.0381,44.6325,44.9379,12680.167441073,0
+VFVA.US,D,20200330,000000,45.0961,45.3442,44.082,45.3442,3995.0519566615,0
+VFVA.US,D,20200331,000000,45.449,45.8563,44.4517,44.8678,9715.9987317745,0
+VFVA.US,D,20200401,000000,43.1884,43.1884,41.3775,41.765,6513.0778670517,0
+VFVA.US,D,20200402,000000,42.3917,43.048,41.6799,42.1257,5236.3608325349,0
+VFVA.US,D,20200403,000000,42.0872,42.2878,40.3613,40.9871,11029.13558661,0
+VFVA.US,D,20200406,000000,42.9818,44.4911,42.9522,44.4911,16973.659592015,0
+VFVA.US,D,20200407,000000,46.9495,47.8036,45.3156,45.3156,80424.068219479,0
+VFVA.US,D,20200408,000000,46.2092,48.0496,46.2092,48.0496,13053.470599342,0
+VFVA.US,D,20200409,000000,49.3713,51.279,49.3139,50.3014,18261.504904963,0
+VFVA.US,D,20200413,000000,50.3192,50.3192,48.104,48.6585,33074.255158049,0
+VFVA.US,D,20200414,000000,49.913,50.2045,48.6437,49.2102,34894.234512324,0
+VFVA.US,D,20200415,000000,47.4427,47.4527,46.5541,46.8744,90155.241876386,0
+VFVA.US,D,20200416,000000,46.7873,46.7973,45.3254,45.8563,15125.353710825,0
+VFVA.US,D,20200417,000000,47.595,48.6685,47.595,48.5498,81044.216826578,0
+VFVA.US,D,20200420,000000,47.2619,48.3452,46.9198,47.4062,10260.272713208,0
+VFVA.US,D,20200421,000000,46.2388,46.4562,45.9344,46.213,7490.3430456121,0
+VFVA.US,D,20200422,000000,46.6886,46.6886,46.4196,46.6253,26431.68459653,0
+VFVA.US,D,20200423,000000,47.1373,47.7936,47.1373,47.341,2908.5273171441,0
+VFVA.US,D,20200424,000000,48.0408,48.3027,46.992,47.9854,46651.766505316,0
+VFVA.US,D,20200427,000000,48.6387,50.4447,48.6387,50.3231,10649.762458287,0
+VFVA.US,D,20200428,000000,51.9907,52.2566,51.2701,51.8108,14442.482079843,0
+VFVA.US,D,20200429,000000,53.2342,55.3515,53.2342,55.0292,46793.39913989,0
+VFVA.US,D,20200430,000000,53.4002,54.1159,53.0257,53.3548,67225.930000536,0
+VFVA.US,D,20200501,000000,50.9815,51.2207,50.2045,50.5377,13946.767858834,0
+VFVA.US,D,20200504,000000,50.1868,50.4585,49.3801,50.4585,16441.525550687,0
+VFVA.US,D,20200505,000000,51.7832,52.218,50.2451,50.2451,35092.520200729,0
+VFVA.US,D,20200506,000000,49.5986,49.5986,48.8583,48.9363,24865.632322812,0
+VFVA.US,D,20200507,000000,49.5027,50.6899,49.5027,49.9534,6092.2266100319,0
+VFVA.US,D,20200508,000000,51.2978,52.4246,51.2978,52.4246,16927.12315494,0
+VFVA.US,D,20200511,000000,50.9755,51.7712,50.8036,51.364,8419.0484637471,0
+VFVA.US,D,20200512,000000,51.3254,51.5271,49.5423,49.7399,9787.826710737,0
+VFVA.US,D,20200513,000000,49.3425,49.3425,46.8952,47.3202,20676.341324449,0
+VFVA.US,D,20200514,000000,46.1794,47.9676,45.2039,47.9676,153708.83999475,0
+VFVA.US,D,20200515,000000,47.9093,48.3699,47.8846,48.1901,2074.9180965087,0
+VFVA.US,D,20200518,000000,50.4447,52.1904,50.4447,51.9996,13089.890419661,0
+VFVA.US,D,20200519,000000,51.9996,52.0767,50.9755,50.9785,12814.718443918,0
+VFVA.US,D,20200520,000000,51.6398,52.3633,51.6398,52.2803,11160.651604429,0
+VFVA.US,D,20200521,000000,52.2902,52.7943,52.1341,52.3871,30305.337152128,0
+VFVA.US,D,20200522,000000,52.3535,52.3535,51.6497,52.2318,14177.426720855,0
+VFVA.US,D,20200526,000000,54.1643,55.2862,54.1643,54.9373,96385.05447429,0
+VFVA.US,D,20200527,000000,56.5397,57.3186,55.7498,57.3186,61062.887073217,0
+VFVA.US,D,20200528,000000,58.2102,58.2102,55.9842,55.9842,7893.9960541479,0
+VFVA.US,D,20200529,000000,55.5403,55.5403,54.5924,55.2398,7822.1680751854,0
+VFVA.US,D,20200601,000000,55.2329,56.0227,55.2329,56.0059,3892.8741274332,0
+VFVA.US,D,20200602,000000,56.4072,56.9597,56.4072,56.7275,7254.625875214,0
+VFVA.US,D,20200603,000000,58.2804,59.0543,58.2596,58.8537,73553.873780966,0
+VFVA.US,D,20200604,000000,58.3288,60.0191,58.3288,60.0191,5464.9963712043,0
+VFVA.US,D,20200605,000000,63.374,63.8208,62.8145,62.9242,9003.7889122025,0
+VFVA.US,D,20200608,000000,64.0105,65.2481,64.0105,65.2481,65151.011904027,0
+VFVA.US,D,20200609,000000,64.0303,64.0303,62.5673,63.109,15580.601464813,0
+VFVA.US,D,20200610,000000,62.7859,62.8421,60.4787,60.4787,44611.244905775,0
+VFVA.US,D,20200611,000000,57.3067,57.9828,55.3614,55.3811,47208.180426856,0
+VFVA.US,D,20200612,000000,57.8395,58.3901,55.3515,56.8708,14016.572514446,0
+VFVA.US,D,20200615,000000,55.1429,57.5824,55.1429,57.5824,9758.4885221467,0
+VFVA.US,D,20200616,000000,59.938,59.9716,58.0945,58.8774,17177.003588796,0
+VFVA.US,D,20200617,000000,58.6748,58.6748,57.7832,57.7832,33329.193900283,0
+VFVA.US,D,20200618,000000,57.9147,58.2102,57.536,57.6497,6115.494828569,0
+VFVA.US,D,20200619,000000,58.5512,58.5512,56.8708,57.114,8058.896907259,0
+VFVA.US,D,20200622,000000,57.0695,57.1456,56.6958,56.9953,18596.364919562,0
+VFVA.US,D,20200623,000000,57.7347,57.7347,57.1555,57.1673,2857.9442333677,0
+VFVA.US,D,20200624,000000,56.417,56.417,54.3532,54.9235,13123.275254954,0
+VFVA.US,D,20200625,000000,54.2711,55.5235,54.2276,55.5235,16471.875400953,0
+VFVA.US,D,20200626,000000,54.963,54.963,53.6424,54.0013,9980.0424290874,0
+VFVA.US,D,20200629,000000,54.4145,55.7054,54.4145,55.7054,1002.5567204486,0
+VFVA.US,D,20200630,000000,55.8715,56.6514,55.8715,56.5683,1702.6265999143,0
+VFVA.US,D,20200701,000000,56.0503,56.0603,55.6668,55.6668,2290.4020333962,0
+VFVA.US,D,20200702,000000,56.9291,56.9291,55.8259,55.8259,2660.6702066396,0
+VFVA.US,D,20200706,000000,57.1011,57.363,56.165,56.6662,10590.074419431,0
+VFVA.US,D,20200707,000000,55.9308,55.9446,55.223,55.3465,4386.565025091,0
+VFVA.US,D,20200708,000000,55.4474,55.9366,55.0352,55.5937,4231.7807887352,0
+VFVA.US,D,20200709,000000,55.487,55.487,53.5653,53.9004,20040.006130541,0
+VFVA.US,D,20200710,000000,54.4915,55.5206,54.4915,55.5206,4037.5417470337,0
+VFVA.US,D,20200713,000000,55.9258,56.5535,55.564,55.6015,4401.7399502239,0
+VFVA.US,D,20200714,000000,55.2556,56.3469,55.2468,56.3469,3240.3523467174,0
+VFVA.US,D,20200715,000000,57.7812,58.488,57.4915,58.3545,3362.7634094563,0
+VFVA.US,D,20200716,000000,58.138,58.4672,58.0678,58.4672,5665.3053829589,0
+VFVA.US,D,20200717,000000,58.0767,58.2862,58.0767,58.1242,12471.765135914,0
+VFVA.US,D,20200720,000000,57.7614,57.8741,57.2089,57.2909,44796.378992396,0
+VFVA.US,D,20200721,000000,58.488,58.9367,58.315,58.5433,8493.9114277362,0
+VFVA.US,D,20200722,000000,58.5512,58.9752,58.5512,58.9456,6188.3344692071,0
+VFVA.US,D,20200723,000000,59.0603,59.7126,58.9209,59.341,5450.8331077469,0
+VFVA.US,D,20200724,000000,59.3143,59.3143,58.6975,58.7835,1817.9560309245,0
+VFVA.US,D,20200727,000000,58.7736,58.7864,58.3921,58.7864,5965.7689005908,0
+VFVA.US,D,20200728,000000,58.8111,58.915,58.4415,58.4415,3468.9878853868,0
+VFVA.US,D,20200729,000000,58.8991,59.9608,58.8991,59.8184,5115.973093147,0
+VFVA.US,D,20200730,000000,59.2056,59.2056,58.488,58.994,23420.979450158,0
+VFVA.US,D,20200731,000000,58.3248,58.4306,57.8276,58.4306,9521.759690073,0
+VFVA.US,D,20200803,000000,59.2896,59.2896,58.6213,59.0979,6448.3315198178,0
+VFVA.US,D,20200804,000000,59.0791,59.4536,59.0791,59.4536,2811.4077962933,0
+VFVA.US,D,20200805,000000,60.1318,60.3087,59.941,60.3087,4328.9003095859,0
+VFVA.US,D,20200806,000000,60.2643,60.284,60.0576,60.0576,8751.885154996,0
+VFVA.US,D,20200807,000000,60.3226,61.2844,60.1703,61.2844,2364.2533357098,0
+VFVA.US,D,20200810,000000,61.6807,62.5397,61.6807,62.4556,6102.3432267871,0
+VFVA.US,D,20200811,000000,63.0853,63.7367,62.598,62.6504,8311.8123261411,0
+VFVA.US,D,20200812,000000,63.0092,63.0092,62.6366,62.9568,8792.3516220171,0
+VFVA.US,D,20200813,000000,62.5209,62.5397,62.2322,62.2412,22756.317729335,0
+VFVA.US,D,20200814,000000,62.0247,62.6435,61.9189,62.5625,3255.5272718503,0
+VFVA.US,D,20200817,000000,62.9232,62.9232,62.0672,62.2342,10629.529224777,0
+VFVA.US,D,20200818,000000,61.996,61.996,61.4395,61.4395,4539.3259380958,0
+VFVA.US,D,20200819,000000,61.825,61.9436,61.3951,61.4682,7598.5908448936,0
+VFVA.US,D,20200820,000000,60.9531,61.2121,60.7822,60.8088,5318.3054282527,0
+VFVA.US,D,20200821,000000,60.4985,60.5528,60.284,60.4461,16894.749981324,0
+VFVA.US,D,20200824,000000,61.5414,61.8774,61.5176,61.8774,5069.4366560727,0
+VFVA.US,D,20200825,000000,62.2056,62.2056,61.2982,61.744,24538.865601616,0
+VFVA.US,D,20200826,000000,61.6145,61.6145,61.1499,61.1875,4514.0343962076,0
+VFVA.US,D,20200827,000000,61.6363,61.8843,61.5176,61.7528,5608.6523291293,0
+VFVA.US,D,20200828,000000,62.2056,62.2056,61.9041,62.1838,6298.6055918396,0
+VFVA.US,D,20200831,000000,61.9862,62.0435,61.481,61.488,5432.6231975874,0
+VFVA.US,D,20200901,000000,61.2596,61.5265,61.223,61.4978,5466.0080328798,0
+VFVA.US,D,20200902,000000,61.9862,62.6702,61.9565,62.6702,12526.394866392,0
+VFVA.US,D,20200903,000000,62.8659,63.0952,61.317,61.3792,6258.1391248185,0
+VFVA.US,D,20200904,000000,62.174,62.174,60.9641,61.7766,4837.7661323767,0
+VFVA.US,D,20200908,000000,60.8771,61.0985,60.3858,60.3947,14195.636631014,0
+VFVA.US,D,20200909,000000,61.0788,61.0886,60.6181,60.7852,2803.3145028891,0
+VFVA.US,D,20200910,000000,61.2023,61.2023,59.9775,60.0744,23426.037758535,0
+VFVA.US,D,20200911,000000,59.7759,60.194,59.7759,60.1842,3478.0928404665,0
+VFVA.US,D,20200914,000000,60.9907,61.4692,60.9907,61.3476,3418.4048016104,0
+VFVA.US,D,20200915,000000,61.4099,61.4217,60.9245,60.9245,3106.8130055476,0
+VFVA.US,D,20200916,000000,61.4217,62.3311,61.4217,61.6975,9581.4477289292,0
+VFVA.US,D,20200917,000000,61.1449,61.6896,60.5528,61.6896,14225.98648128,0
+VFVA.US,D,20200918,000000,61.5216,61.8052,61.0392,61.0392,3976.842046502,0
+VFVA.US,D,20200921,000000,58.7528,58.8082,58.2438,58.7786,6422.0283162541,0
+VFVA.US,D,20200922,000000,58.4583,58.7667,58.4583,58.7162,9028.0687924152,0
+VFVA.US,D,20200923,000000,59.0781,59.0781,57.3432,57.3432,3991.0053099594,0
+VFVA.US,D,20200924,000000,57.6843,58.0886,56.6178,57.543,13031.214042481,0
+VFVA.US,D,20200925,000000,57.3472,58.0451,57.3472,58.0451,6620.3140046577,0
+VFVA.US,D,20200928,000000,58.4918,59.676,58.4918,59.3855,8319.9056195453,0
+VFVA.US,D,20200929,000000,58.5809,59.2046,58.5809,58.992,2887.282421958,0
+VFVA.US,D,20200930,000000,58.8873,59.7789,58.8873,59.339,32037.301940633,0
+VFVA.US,D,20201001,000000,59.5475,59.6069,59.3568,59.4833,50781.369464822,0
+VFVA.US,D,20201002,000000,59.5259,60.5884,59.3568,60.5232,2931.7955356812,0
+VFVA.US,D,20201005,000000,60.799,61.9713,60.799,61.9713,48776.256023925,0
+VFVA.US,D,20201006,000000,62.8659,62.9855,61.4524,61.4524,2595.9238594058,0
+VFVA.US,D,20201007,000000,61.7302,62.8263,61.7302,62.7384,7882.8677757171,0
+VFVA.US,D,20201008,000000,63.4935,63.7931,63.1921,63.7337,1416.3263457397,0
+VFVA.US,D,20201009,000000,64.1825,64.3377,63.5677,63.5746,10780.26681443,0
+VFVA.US,D,20201012,000000,63.8672,64.0798,63.8672,64.0798,907.46052294895,0
+VFVA.US,D,20201013,000000,63.2118,63.539,63.2118,63.3512,126862.37411126,0
+VFVA.US,D,20201014,000000,63.4521,63.5489,63.0972,63.1229,2179.1192490881,0
+VFVA.US,D,20201015,000000,62.8511,63.6923,62.8511,63.6923,917.57713970423,0
+VFVA.US,D,20201016,000000,63.6052,63.9423,63.6052,63.7486,1115.8628281078,0
+VFVA.US,D,20201019,000000,63.9315,64.0866,62.9687,62.9687,13808.170209286,0
+VFVA.US,D,20201020,000000,63.9719,63.9719,63.5361,63.5361,371.27983491891,0
+VFVA.US,D,20201021,000000,63.202,63.5252,63.202,63.2663,5900.0108916815,0
+VFVA.US,D,20201022,000000,63.0675,64.2458,63.0675,64.2458,629.25356217865,0
+VFVA.US,D,20201023,000000,64.2488,64.565,64.23,64.565,2845.8042932613,0
+VFVA.US,D,20201026,000000,63.9325,63.9325,62.7799,62.9716,925.67043310846,0
+VFVA.US,D,20201027,000000,62.7611,62.7987,61.823,61.823,9190.9463221753,0
+VFVA.US,D,20201028,000000,60.3957,60.3957,59.9835,59.9835,2051.6498779715,0
+VFVA.US,D,20201029,000000,59.6069,60.8326,59.6069,60.7832,11737.29875948,0
+VFVA.US,D,20201030,000000,60.5005,60.5005,60.0111,60.3957,3995.0519566615,0
+VFVA.US,D,20201102,000000,61.3238,62.169,61.3238,62.1027,9166.6664419626,0
+VFVA.US,D,20201103,000000,63.1733,63.7061,63.1634,63.7061,15550.251614547,0
+VFVA.US,D,20201104,000000,62.8856,63.6398,62.6257,62.6257,6035.5735562023,0
+VFVA.US,D,20201105,000000,63.5529,64.5482,63.5529,64.3258,4267.1889473787,0
+VFVA.US,D,20201106,000000,64.5572,64.8557,63.5103,63.622,8261.2292423647,0
+VFVA.US,D,20201109,000000,63.9225,68.6475,63.9225,67.6659,6254.0924781164,0
+VFVA.US,D,20201110,000000,67.9792,69.3187,67.9792,69.0883,22843.320633431,0
+VFVA.US,D,20201111,000000,69.3167,69.3167,68.2402,68.4527,17807.26881265,0
+VFVA.US,D,20201112,000000,67.9624,67.9624,66.6527,66.9819,5202.9759972424,0
+VFVA.US,D,20201113,000000,68.0564,69.2118,68.0564,68.9222,8106.4450060088,0
+VFVA.US,D,20201116,000000,71.6811,71.6811,70.4099,71.2303,32002.905443665,0
+VFVA.US,D,20201117,000000,70.6244,71.4023,69.8168,71.0584,20533.697028199,0
+VFVA.US,D,20201118,000000,71.6712,71.8234,70.405,70.405,8343.1738380825,0
+VFVA.US,D,20201119,000000,70.2043,70.5176,69.634,70.5176,4976.3637819241,0
+VFVA.US,D,20201120,000000,71.1908,71.1908,69.8366,70.1074,4658.7020158082,0
+VFVA.US,D,20201123,000000,70.4317,71.9114,70.4317,71.8106,1368.7782469899,0
+VFVA.US,D,20201124,000000,73.4871,74.086,73.3882,74.086,3418.4048016104,0
+VFVA.US,D,20201125,000000,73.6422,73.6422,72.7665,73.2695,22139.204107263,0
+VFVA.US,D,20201127,000000,73.0837,73.2301,72.8178,72.971,4754.8098749834,0
+VFVA.US,D,20201130,000000,72.9108,72.9108,71.086,71.086,6224.7542895261,0
+VFVA.US,D,20201201,000000,72.5361,72.8011,72.1565,72.1565,4002.1335883902,0
+VFVA.US,D,20201202,000000,71.3628,72.9404,71.3628,72.7941,9201.0629389305,0
+VFVA.US,D,20201203,000000,72.4896,73.6136,72.4896,73.145,8345.1971614335,0
+VFVA.US,D,20201204,000000,73.9694,74.8086,73.9694,74.8086,38776.992023003,0
+VFVA.US,D,20201207,000000,75.5647,75.5647,73.834,74.3628,32871.922822943,0
+VFVA.US,D,20201208,000000,74.1809,74.7028,74.1809,74.7028,2966.1920326492,0
+VFVA.US,D,20201209,000000,75.8139,75.8139,74.7612,74.7661,7557.1127161969,0
+VFVA.US,D,20201210,000000,75.2475,75.291,74.7464,75.0873,124144.03918911,0
+VFVA.US,D,20201211,000000,74.7661,74.7661,74.0642,74.4023,19160.872134507,0
+VFVA.US,D,20201214,000000,75.3068,75.3068,73.6907,73.8202,3764.3930946411,0
+VFVA.US,D,20201215,000000,75.208,75.2653,74.0614,75.1377,7666.372177154,0
+VFVA.US,D,20201216,000000,75.458,75.458,74.7009,74.9153,7771.584991409,0
+VFVA.US,D,20201217,000000,74.9104,75.1892,74.9104,75.1822,29888.53254181,0
+VFVA.US,D,20201218,000000,75.2762,75.2762,74.3965,74.6554,5829.1945743945,0
+VFVA.US,D,20201221,000000,73.0649,74.1849,72.9987,73.9022,8828.7714423361,0
+VFVA.US,D,20201222,000000,73.9694,73.9694,73.7025,73.7243,5886.8592898996,0
+VFVA.US,D,20201223,000000,74.9104,75.0735,74.8145,74.9173,12163.208324878,0
+VFVA.US,D,20201224,000000,74.775,74.8313,74.3322,74.8313,1306.0552231071,0
+VFVA.US,D,20201228,000000,75.6706,75.7763,75.1141,75.1141,89387.390664661,0
+VFVA.US,D,20201229,000000,74.5901,74.5901,74.1375,74.4073,8158.0397514608,0
+VFVA.US,D,20201230,000000,75.201,75.3651,74.7652,75.1051,10603.226021213,0
+VFVA.US,D,20201231,000000,74.78,75.6764,74.78,75.5401,33146.083137012,0
+VFVA.US,D,20210104,000000,75.6844,75.8247,74.1661,74.7354,31556.762644756,0
+VFVA.US,D,20210105,000000,74.9588,76.4198,74.9588,75.9691,27910.733966152,0
+VFVA.US,D,20210106,000000,77.3184,79.7945,77.2788,79.1944,12335.190809717,0
+VFVA.US,D,20210107,000000,79.6887,80.2195,79.6887,79.9705,56197.806075601,0
+VFVA.US,D,20210108,000000,80.0564,80.0564,78.9701,79.3516,53728.339925636,0
+VFVA.US,D,20210111,000000,77.6189,79.834,77.6189,79.7994,8550.5644815658,0
+VFVA.US,D,20210112,000000,80.4331,81.1882,80.4331,81.1882,22082.551053434,0
+VFVA.US,D,20210113,000000,81.1882,81.1882,80.3252,80.7137,23128.609225929,0
+VFVA.US,D,20210114,000000,81.5362,82.2034,81.3761,81.8455,13017.050779024,0
+VFVA.US,D,20210115,000000,81.7002,81.7002,80.2057,80.8452,16755.1406701,0
+VFVA.US,D,20210119,000000,81.3523,81.4976,81.1387,81.203,12772.228653546,0
+VFVA.US,D,20210120,000000,81.5262,81.6429,81.2564,81.5797,63234.924690576,0
+VFVA.US,D,20210121,000000,81.4195,81.4195,80.9461,80.9925,6235.8825679569,0
+VFVA.US,D,20210122,000000,80.2798,80.9767,80.1098,80.9767,6180.2411758028,0
+VFVA.US,D,20210125,000000,80.3084,81.1003,80.0663,80.8363,10455.523416586,0
+VFVA.US,D,20210126,000000,81.034,81.1071,80.3945,80.4509,4580.8040667925,0
+VFVA.US,D,20210127,000000,79.3319,79.8142,78.6261,78.9138,16944.321403424,0
+VFVA.US,D,20210128,000000,79.7579,79.9111,79.3496,79.3882,151140.23100058,0
+VFVA.US,D,20210129,000000,79.4465,79.4465,77.8995,77.9282,11656.365825438,0
+VFVA.US,D,20210201,000000,78.2772,79.0798,77.8314,79.0798,35125.905036021,0
+VFVA.US,D,20210202,000000,80.007,80.2452,79.5918,79.7846,20022.807882057,0
+VFVA.US,D,20210203,000000,80.2403,80.4825,79.5829,80.4795,9094.8384630001,0
+VFVA.US,D,20210204,000000,81.1585,81.6933,81.1585,81.6933,7772.5966530845,0
+VFVA.US,D,20210205,000000,82.2686,82.3655,82.0146,82.2973,7527.7745276066,0
+VFVA.US,D,20210208,000000,82.8804,83.7513,82.8804,83.7513,12793.473548732,0
+VFVA.US,D,20210209,000000,83.5496,84.1565,83.2966,83.9806,2897.3990387133,0
+VFVA.US,D,20210210,000000,84.6221,84.6221,83.4557,84.1457,12659.934207562,0
+VFVA.US,D,20210211,000000,84.4304,84.466,83.1612,83.8857,5800.8680474797,0
+VFVA.US,D,20210212,000000,83.9441,84.4758,83.9441,84.4027,10085.255243342,0
+VFVA.US,D,20210216,000000,85.1738,85.231,84.7131,84.7862,14466.761960056,0
+VFVA.US,D,20210217,000000,84.6024,85.0274,84.1734,84.9118,7488.319722261,0
+VFVA.US,D,20210218,000000,84.7764,84.9118,83.8086,84.0172,7673.4538088827,0
+VFVA.US,D,20210219,000000,84.9019,85.2716,84.8209,85.1035,14455.633681625,0
+VFVA.US,D,20210222,000000,85.0561,86.3916,85.0561,85.9517,9151.4915168297,0
+VFVA.US,D,20210223,000000,85.8498,86.3718,85.2113,86.2136,11385.240496397,0
+VFVA.US,D,20210224,000000,86.865,87.9098,86.3618,87.8555,16654.986164223,0
+VFVA.US,D,20210225,000000,88.5978,88.5978,85.492,85.7213,19176.047059641,0
+VFVA.US,D,20210226,000000,85.7154,85.7154,84.1467,84.9326,9335.6139417758,0
+VFVA.US,D,20210301,000000,86.3816,87.38,86.3816,86.9045,10461.593386639,0
+VFVA.US,D,20210302,000000,87.2317,87.4067,86.6376,86.783,9958.7975339013,0
+VFVA.US,D,20210303,000000,87.0884,88.2963,86.9817,87.5382,12427.252022191,0
+VFVA.US,D,20210304,000000,87.8723,88.0749,85.8597,86.3402,25438.232831161,0
+VFVA.US,D,20210305,000000,87.2129,88.9645,86.4459,88.9102,7493.3780306387,0
+VFVA.US,D,20210308,000000,89.5349,91.3151,89.35,90.7824,75666.223359469,0
+VFVA.US,D,20210309,000000,91.1599,91.1599,90.1151,90.1151,19879.151924133,0
+VFVA.US,D,20210310,000000,90.9563,92.0683,90.72,92.011,44997.699665826,0
+VFVA.US,D,20210311,000000,92.7365,92.785,91.7975,92.4262,26031.066573021,0
+VFVA.US,D,20210312,000000,92.3303,93.6558,92.3303,93.6558,125155.70086464,0
+VFVA.US,D,20210315,000000,93.8416,93.9741,92.9293,93.9741,11771.695256448,0
+VFVA.US,D,20210316,000000,93.5975,93.5975,92.7267,92.8957,20930.268405006,0
+VFVA.US,D,20210317,000000,93.123,93.559,92.3204,93.559,10794.430077888,0
+VFVA.US,D,20210318,000000,93.8496,94.6808,92.3204,92.611,30707.978498988,0
+VFVA.US,D,20210319,000000,91.9428,93.2101,91.1421,92.7267,22169.553957529,0
+VFVA.US,D,20210322,000000,92.1722,92.1722,91.3379,91.8231,57712.263603867,0
+VFVA.US,D,20210323,000000,91.8716,91.8716,88.8815,89.184,16915.99487651,0
+VFVA.US,D,20210324,000000,90.0954,90.8624,88.9458,88.9458,15267.998007074,0
+VFVA.US,D,20210325,000000,88.8143,90.8367,87.9988,90.6875,20963.653240299,0
+VFVA.US,D,20210326,000000,92.0071,92.5121,91.0809,92.5121,42434.148980038,0
+VFVA.US,D,20210329,000000,92.696,92.8038,90.7932,91.2498,63523.248268102,0
+VFVA.US,D,20210330,000000,91.5365,92.3184,91.1718,92.0851,19646.469738761,0
+VFVA.US,D,20210331,000000,92.7455,92.7455,91.7254,91.7254,90631.73452556,0
+VFVA.US,D,20210401,000000,92.5715,92.872,91.7134,92.6396,40065.848997626,0
+VFVA.US,D,20210405,000000,94.0848,94.0848,93.0469,93.2891,171110.43247552,0
+VFVA.US,D,20210406,000000,93.6183,93.8328,93.1052,93.2792,37692.490706836,0
+VFVA.US,D,20210407,000000,93.6578,93.6578,92.5912,92.6713,33180.47963398,0
+VFVA.US,D,20210408,000000,93.2891,93.2891,91.7747,92.4845,12280.561079239,0
+VFVA.US,D,20210409,000000,92.4242,93.128,92.4242,93.128,13134.403533385,0
+VFVA.US,D,20210412,000000,92.8433,93.5016,92.8433,93.3178,41306.146211823,0
+VFVA.US,D,20210413,000000,93.6865,93.6865,92.2116,92.5319,34288.249168683,0
+VFVA.US,D,20210414,000000,92.8433,94.1223,92.8433,93.3968,11204.153056477,0
+VFVA.US,D,20210415,000000,94.2015,94.2015,93.1616,93.725,16140.05037138,0
+VFVA.US,D,20210416,000000,94.327,94.4832,93.8802,94.2498,19669.737957298,0
+VFVA.US,D,20210419,000000,95.0753,95.0753,93.4147,93.7844,17988.35625257,0
+VFVA.US,D,20210420,000000,93.3949,93.5362,91.6393,92.1286,19639.388107032,0
+VFVA.US,D,20210421,000000,91.8716,93.561,91.8716,93.4739,10691.240586984,0
+VFVA.US,D,20210422,000000,94.24,94.414,92.6002,92.7988,14928.079684096,0
+VFVA.US,D,20210423,000000,93.3276,94.4041,93.3266,94.0799,5977.9088406972,0
+VFVA.US,D,20210426,000000,94.8223,94.8223,94.2202,94.3487,15272.044653776,0
+VFVA.US,D,20210427,000000,94.3457,94.6571,94.3033,94.6571,13633.15273942,0
+VFVA.US,D,20210428,000000,95.1237,95.1237,94.493,94.93,26709.8915573,0
+VFVA.US,D,20210429,000000,96.0449,96.0449,94.8509,95.4144,17460.268857944,0
+VFVA.US,D,20210430,000000,94.6473,94.9536,94.3181,94.503,17471.397136375,0
+VFVA.US,D,20210503,000000,95.7643,96.4473,95.176,96.0045,17918.551596958,0
+VFVA.US,D,20210504,000000,95.9777,96.2881,95.1237,96.2881,25051.778071109,0
+VFVA.US,D,20210505,000000,97.4476,97.4476,96.807,96.987,15618.032946807,0
+VFVA.US,D,20210506,000000,97.7896,97.9072,96.1913,97.9072,65297.702846979,0
+VFVA.US,D,20210507,000000,98.4618,99.0252,97.2894,99.0252,42434.148980038,0
+VFVA.US,D,20210510,000000,99.974,100.28,98.5607,98.5607,84041.770371168,0
+VFVA.US,D,20210511,000000,96.9672,98.2443,96.8703,97.4259,17283.228064727,0
+VFVA.US,D,20210512,000000,97.1421,97.5939,95.1712,95.3421,48939.133553686,0
+VFVA.US,D,20210513,000000,95.5883,97.4674,95.5013,97.1224,27553.617394691,0
+VFVA.US,D,20210514,000000,98.5903,98.9362,97.7016,98.7188,36257.954450937,0
+VFVA.US,D,20210517,000000,98.8572,99.3807,98.4124,99.3712,62263.729482069,0
+VFVA.US,D,20210518,000000,99.9343,99.9343,98.2927,98.2927,27814.626106977,0
+VFVA.US,D,20210519,000000,97.506,97.506,95.7543,97.3369,19705.146115942,0
+VFVA.US,D,20210520,000000,97.0265,97.8094,96.7349,97.4762,19707.169439293,0
+VFVA.US,D,20210521,000000,98.3827,98.8077,98.0763,98.2246,14159.216810695,0
+VFVA.US,D,20210524,000000,98.2829,98.7385,98.0664,98.4322,90348.469256412,0
+VFVA.US,D,20210525,000000,98.2927,98.9857,96.9475,96.9771,29586.045700828,0
+VFVA.US,D,20210526,000000,96.8219,98.185,96.8219,98.0664,18549.828482488,0
+VFVA.US,D,20210527,000000,99.0055,99.3316,98.9164,99.2525,48977.576697355,0
+VFVA.US,D,20210528,000000,100.172,100.172,98.5112,98.8967,32902.272673209,0
+VFVA.US,D,20210601,000000,99.4702,100.271,99.4702,100.172,49849.629061661,0
+VFVA.US,D,20210602,000000,100.933,100.943,99.7961,99.9343,30330.628694016,0
+VFVA.US,D,20210603,000000,100.073,100.271,99.1537,100.073,22940.440154281,0
+VFVA.US,D,20210604,000000,100.873,100.873,99.7564,100.32,17960.029725655,0
+VFVA.US,D,20210607,000000,101.003,101.003,100.251,100.607,23445.259330371,0
+VFVA.US,D,20210608,000000,100.557,101.041,99.8458,100.853,22141.227430614,0
+VFVA.US,D,20210609,000000,101.358,101.358,100.152,100.152,13951.826167212,0
+VFVA.US,D,20210610,000000,100.993,100.993,99.4602,99.5884,34863.884662058,0
+VFVA.US,D,20210611,000000,99.3807,100.221,99.3807,100.092,17639.332974513,0
+VFVA.US,D,20210614,000000,100.409,100.459,98.7287,98.9362,27069.031452113,0
+VFVA.US,D,20210615,000000,99.2822,99.5298,98.6892,99.3514,70211.34360502,0
+VFVA.US,D,20210616,000000,99.3807,99.4403,98.3421,98.9362,19159.860472832,0
+VFVA.US,D,20210617,000000,98.4618,99.1142,95.6762,96.5214,23623.311785263,0
+VFVA.US,D,20210618,000000,95.444,95.6476,94.3705,94.3755,42318.819549028,0
+VFVA.US,D,20210621,000000,95.5211,96.7734,95.3362,96.7734,24255.600332468,0
+VFVA.US,D,20210622,000000,97.0364,97.0364,95.7939,96.6737,13621.012799314,0
+VFVA.US,D,20210623,000000,96.3949,97.2113,96.3949,96.7734,12887.558084556,0
+VFVA.US,D,20210624,000000,97.5257,97.8973,96.726,97.7896,11635.120930252,0
+VFVA.US,D,20210625,000000,98.0367,98.6892,98.0367,98.273,69951.34655441,0
+VFVA.US,D,20210628,000000,98.8275,98.8275,96.6094,97.0166,44645.641402743,0
+VFVA.US,D,20210629,000000,96.9672,97.7115,96.7241,96.7241,29940.127287263,0
+VFVA.US,D,20210630,000000,96.9573,97.3863,96.6549,97.2509,33959.459124137,0
+VFVA.US,D,20210701,000000,97.3863,98.3421,97.3863,98.0961,20740.076010007,0
+VFVA.US,D,20210702,000000,98.6792,98.6792,97.4476,97.6137,25069.987981269,0
+VFVA.US,D,20210706,000000,97.6235,97.6235,95.1702,95.7691,26488.337650359,0
+VFVA.US,D,20210707,000000,95.3105,96.1092,94.8232,95.6614,19461.335652139,0
+VFVA.US,D,20210708,000000,94.2578,95.1682,93.4789,94.3843,33766.231744111,0
+VFVA.US,D,20210709,000000,95.2324,96.7458,95.2324,96.645,9557.1678487165,0
+VFVA.US,D,20210712,000000,95.9342,97.1817,95.8176,97.0364,28602.710552214,0
+VFVA.US,D,20210713,000000,96.8407,96.9287,95.6219,95.6219,62132.21346425,0
+VFVA.US,D,20210714,000000,95.7593,96.9287,95.1346,95.1346,43095.775715833,0
+VFVA.US,D,20210715,000000,94.6473,95.183,94.3062,94.8717,14528.473322263,0
+VFVA.US,D,20210716,000000,95.2226,95.2917,93.298,93.3128,23049.699615239,0
+VFVA.US,D,20210719,000000,91.9774,91.9774,90.7151,91.2558,39277.76455239,0
+VFVA.US,D,20210720,000000,91.8213,93.9355,91.413,93.4493,17496.688678264,0
+VFVA.US,D,20210721,000000,94.5217,95.3827,94.3843,95.0575,15575.543156435,0
+VFVA.US,D,20210722,000000,95.1928,95.1928,93.5856,93.9455,8341.1505147314,0
+VFVA.US,D,20210723,000000,94.1896,94.5701,93.8585,94.4723,9878.8762615346,0
+VFVA.US,D,20210726,000000,94.5801,95.4172,94.5801,95.2621,15017.105911543,0
+VFVA.US,D,20210727,000000,94.9784,94.9784,94.1115,94.7837,11640.179238629,0
+VFVA.US,D,20210728,000000,94.7164,95.6416,94.0532,95.2423,16282.69466763,0
+VFVA.US,D,20210729,000000,95.7,96.7824,95.7,96.383,19369.274439666,0
+VFVA.US,D,20210730,000000,96.6361,96.6361,95.5329,95.7297,5313.247119875,0
+VFVA.US,D,20210802,000000,96.7141,97.3112,95.3293,95.3491,50565.885527935,0
+VFVA.US,D,20210803,000000,95.5349,96.5966,94.4426,96.4215,52805.704477555,0
+VFVA.US,D,20210804,000000,95.9837,95.9935,94.667,94.667,27705.36664602,0
+VFVA.US,D,20210805,000000,95.096,95.875,95.096,95.5596,11458.080137034,0
+VFVA.US,D,20210806,000000,96.0123,96.9475,95.9145,96.7725,15084.887243804,0
+VFVA.US,D,20210809,000000,96.7438,96.7438,96.0035,96.3237,4848.8944108075,0
+VFVA.US,D,20210810,000000,96.3237,97.6918,96.3188,97.5642,17706.102645097,0
+VFVA.US,D,20210811,000000,97.751,98.6199,97.6621,98.6199,10216.771261161,0
+VFVA.US,D,20210812,000000,99.0153,99.0153,97.672,98.4124,12490.986707749,0
+VFVA.US,D,20210813,000000,98.6694,98.699,97.7412,97.7412,17816.37376773,0
+VFVA.US,D,20210816,000000,97.5356,97.6621,96.6835,97.5356,7488.319722261,0
+VFVA.US,D,20210817,000000,96.8792,96.8792,95.7049,96.4315,59915.662733168,0
+VFVA.US,D,20210818,000000,96.4018,96.8308,95.2522,95.3392,64746.347233816,0
+VFVA.US,D,20210819,000000,94.5603,95.1247,93.5658,94.1204,7890.9610691213,0
+VFVA.US,D,20210820,000000,93.9059,95.2739,93.9059,95.1928,11179.873176264,0
+VFVA.US,D,20210823,000000,95.7691,96.4997,95.7691,96.3632,54873.540942335,0
+VFVA.US,D,20210824,000000,97.0364,97.584,96.816,97.2796,31725.71014457,0
+VFVA.US,D,20210825,000000,97.672,98.3521,96.9771,97.9883,15118.272079096,0
+VFVA.US,D,20210826,000000,98.2641,98.2641,96.9089,96.9089,9765.5701538754,0
+VFVA.US,D,20210827,000000,97.0265,99.124,97.0265,98.9461,12642.735959078,0
+VFVA.US,D,20210830,000000,99.4105,99.4105,98.1257,98.1257,8315.8589728432,0
+VFVA.US,D,20210831,000000,98.4024,98.4716,98.1158,98.2246,10935.051050786,0
+VFVA.US,D,20210901,000000,98.2344,98.2344,97.6235,97.9883,11585.549508151,0
+VFVA.US,D,20210902,000000,98.1554,99.1735,98.1554,98.7287,16577.088215208,0
+VFVA.US,D,20210903,000000,98.4716,98.5705,98.008,98.3521,14449.563711572,0
+VFVA.US,D,20210907,000000,98.5211,98.5211,97.5257,97.5257,5739.1566852725,0
+VFVA.US,D,20210908,000000,97.0937,97.3616,96.4997,96.6064,19375.344409719,0
+VFVA.US,D,20210909,000000,97.1669,97.3072,96.5194,96.7161,38101.202023749,0
+VFVA.US,D,20210910,000000,97.4575,97.4575,95.8384,95.875,6793.308151173,0
+VFVA.US,D,20210913,000000,96.4799,96.9375,96.2901,96.9257,7483.2614138834,0
+VFVA.US,D,20210914,000000,97.6532,97.6532,95.1732,95.3392,17158.793678637,0
+VFVA.US,D,20210915,000000,95.7988,97.0364,95.7988,96.9375,8523.2496163265,0
+VFVA.US,D,20210916,000000,96.4117,96.899,96.0894,96.5125,3614.6671666629,0
+VFVA.US,D,20210917,000000,96.1981,96.6845,95.6802,96.1092,17439.023962758,0
+VFVA.US,D,20210920,000000,94.0146,94.1797,92.8304,94.0126,20035.95948384,0
+VFVA.US,D,20210921,000000,94.5405,94.5405,93.2782,93.729,33137.989843607,0
+VFVA.US,D,20210922,000000,94.2578,95.875,94.2578,95.0377,5625.8505776133,0
+VFVA.US,D,20210923,000000,95.9837,97.506,95.9837,96.9583,11463.138445412,0
+VFVA.US,D,20210924,000000,96.8496,97.5445,95.9293,97.0848,32110.141581271,0
+VFVA.US,D,20210927,000000,97.7708,99.7564,97.7708,99.2525,14378.747394285,0
+VFVA.US,D,20210928,000000,98.699,98.9066,98.1356,98.1356,18562.98008427,0
+VFVA.US,D,20210929,000000,98.5705,98.61,98.1948,98.3125,13283.117799688,0
+VFVA.US,D,20210930,000000,98.699,98.699,96.82,96.82,6475.6463850571,0
+VFVA.US,D,20211001,000000,97.4081,98.867,96.7962,98.3629,12433.321992244,0
+VFVA.US,D,20211004,000000,98.2048,99.2327,98.1554,98.4024,34731.356982565,0
+VFVA.US,D,20211005,000000,98.7089,99.658,98.7089,99.0449,6139.7747087817,0
+VFVA.US,D,20211006,000000,97.4081,98.4024,97.1046,98.3323,12108.578594399,0
+VFVA.US,D,20211007,000000,98.9659,100.231,98.9659,99.6282,12926.001228226,0
+VFVA.US,D,20211008,000000,100.31,100.36,99.816,99.816,7729.0952010368,0
+VFVA.US,D,20211011,000000,99.9243,100.815,99.2625,99.2625,7771.584991409,0
+VFVA.US,D,20211012,000000,99.6282,99.7961,99.0746,99.1537,12922.9662432,0
+VFVA.US,D,20211013,000000,99.4503,99.4503,97.8193,98.9164,53027.258384495,0
+VFVA.US,D,20211014,000000,100.29,100.399,99.6182,100.212,13629.106092718,0
+VFVA.US,D,20211015,000000,101.289,101.536,100.478,100.508,7917.264272685,0
+VFVA.US,D,20211018,000000,99.974,100.913,99.974,100.547,26707.868233949,0
+VFVA.US,D,20211019,000000,101.141,101.141,100.478,100.853,10100.430168475,0
+VFVA.US,D,20211020,000000,101.121,102.268,100.775,102.1,16198.72674856,0
+VFVA.US,D,20211021,000000,102.238,102.288,101.209,101.961,95706.229490011,0
+VFVA.US,D,20211022,000000,102.297,102.446,101.575,102.1,8871.2612327083,0
+VFVA.US,D,20211025,000000,102.712,102.959,102.297,102.742,17081.907391297,0
+VFVA.US,D,20211026,000000,103.255,103.255,101.882,101.882,35587.222760062,0
+VFVA.US,D,20211027,000000,101.812,101.812,99.5884,99.5884,21197.347087346,0
+VFVA.US,D,20211028,000000,99.9144,100.883,99.9144,100.883,36624.175977478,0
+VFVA.US,D,20211029,000000,100.923,100.923,100.419,100.459,5224.2208924285,0
+VFVA.US,D,20211101,000000,101.121,102.446,101.121,102.386,11796.986798337,0
+VFVA.US,D,20211102,000000,102.683,102.683,101.783,102.06,9620.9025342748,0
+VFVA.US,D,20211103,000000,102.158,104.047,102.158,103.819,5621.8039309112,0
+VFVA.US,D,20211104,000000,104.412,104.412,102.623,103.009,191991.12945842,0
+VFVA.US,D,20211105,000000,104.165,104.65,104.056,104.402,6275.3373733025,0
+VFVA.US,D,20211108,000000,105.263,105.263,104.67,104.838,23168.064031276,0
+VFVA.US,D,20211109,000000,104.926,104.926,104.086,104.65,11227.421275014,0
+VFVA.US,D,20211110,000000,104.6,105.094,103.563,103.859,10298.715856879,0
+VFVA.US,D,20211111,000000,104.57,105.134,104.57,104.857,17266.029816243,0
+VFVA.US,D,20211112,000000,105.371,105.371,104.719,105.075,7265.7541536448,0
+VFVA.US,D,20211115,000000,105.687,105.687,104.719,104.966,7462.0165186973,0
+VFVA.US,D,20211116,000000,105.282,105.282,104.719,104.758,6328.9554421055,0
+VFVA.US,D,20211117,000000,104.264,104.314,103.405,103.73,27086.229700597,0
+VFVA.US,D,20211118,000000,103.978,103.978,102.633,103.275,15338.814324361,0
+VFVA.US,D,20211119,000000,102.436,102.524,101.773,101.852,10291.63422515,0
+VFVA.US,D,20211122,000000,102.11,104.027,102.11,103.177,12013.4823969,0
+VFVA.US,D,20211123,000000,103.553,103.918,103.335,103.859,41068.405718075,0
+VFVA.US,D,20211124,000000,103.582,103.859,103.463,103.592,33026.707059299,0
+VFVA.US,D,20211126,000000,100.863,100.863,99.1636,100.518,13773.773712319,0
+VFVA.US,D,20211129,000000,101.882,101.882,100.073,100.518,104747.44988421,0
+VFVA.US,D,20211130,000000,99.2229,99.6282,97.3735,97.7412,27470.661137298,0
+VFVA.US,D,20211201,000000,99.6977,100.29,96.3602,96.3602,56519.51448842,0
+VFVA.US,D,20211202,000000,98.1652,99.3907,97.6571,98.8967,13206.231512348,0
+VFVA.US,D,20211203,000000,99.8557,99.8557,97.8597,98.4322,10587.039434405,0
+VFVA.US,D,20211206,000000,99.5884,101.013,99.5884,100.221,8704.3370562461,0
+VFVA.US,D,20211207,000000,101.98,102.346,101.131,101.556,92755.212382494,0
+VFVA.US,D,20211208,000000,102.158,102.158,101.625,101.832,10958.319269323,0
+VFVA.US,D,20211209,000000,101.161,101.467,100.943,101.003,6468.5647533284,0
+VFVA.US,D,20211210,000000,101.822,101.822,100.399,101.348,11666.482442193,0
+VFVA.US,D,20211213,000000,101.338,101.338,99.7266,99.8557,12062.042157325,0
+VFVA.US,D,20211214,000000,99.0449,100.893,99.0449,99.7762,16796.618798797,0
+VFVA.US,D,20211215,000000,99.0549,100.547,98.7583,100.537,20585.291773652,0
+VFVA.US,D,20211216,000000,101.219,102.02,100.379,100.656,30835.447870105,0
+VFVA.US,D,20211217,000000,100.32,100.775,99.1537,100.014,44891.475189896,0
+VFVA.US,D,20211220,000000,98.5903,98.5903,96.9375,98.1455,65766.102202749,0
+VFVA.US,D,20211221,000000,99.0549,100.705,99.0549,100.617,11600.724433284,0
+VFVA.US,D,20211222,000000,100.775,101.536,100.627,101.407,35089.485215702,0
+VFVA.US,D,20211223,000000,101.832,102.416,101.684,102.258,16869.458439436,0
+VFVA.US,D,20211227,000000,102.238,103.395,101.98,103.395,30897.159232312,0
+VFVA.US,D,20211228,000000,103.701,104.126,103.345,103.424,14980.686091225,0
+VFVA.US,D,20211229,000000,103.671,103.987,103.433,103.75,9828.2931777581,0
+VFVA.US,D,20211230,000000,104.116,104.512,103.453,103.453,16444.560535714,0
+VFVA.US,D,20211231,000000,103.533,103.79,103.137,103.443,14977.651106198,0
+VFVA.US,D,20220103,000000,104.165,105.381,103.997,104.956,21545.358703728,0
+VFVA.US,D,20220104,000000,105.855,107.14,105.855,106.814,89056.577296763,0
+VFVA.US,D,20220105,000000,107.348,108.031,105.411,105.431,35228.082865249,0
+VFVA.US,D,20220106,000000,106.271,106.774,105.173,106.3,78686.033460921,0
+VFVA.US,D,20220107,000000,106.626,107.042,106.073,106.498,54628.718816856,0
+VFVA.US,D,20220110,000000,106.498,106.864,105.045,106.37,74200.325591628,0
+VFVA.US,D,20220111,000000,106.656,107.497,105.687,107.407,231295.19721437,0
+VFVA.US,D,20220112,000000,107.694,108.257,106.686,107.407,39129.050286087,0
+VFVA.US,D,20220113,000000,108.001,108.89,107.675,107.675,24991.078370577,0
+VFVA.US,D,20220114,000000,107.447,108.247,106.904,108.247,30446.969786702,0
+VFVA.US,D,20220118,000000,107.931,107.931,106.123,106.33,50182.46575291,0
+VFVA.US,D,20220119,000000,107.121,107.121,104.738,104.738,38835.668400184,0
+VFVA.US,D,20220120,000000,105.183,105.984,102.722,102.722,26078.614671771,0
+VFVA.US,D,20220121,000000,102.05,102.851,100.686,100.765,44076.075879421,0
+VFVA.US,D,20220124,000000,98.9461,102.406,97.9488,102.228,53245.777306409,0
+VFVA.US,D,20220125,000000,100.656,103.078,99.8061,102.188,36661.607459472,0
+VFVA.US,D,20220126,000000,103.503,103.968,100.873,100.873,98765.494396809,0
+VFVA.US,D,20220127,000000,102.198,103.078,99.658,100.202,23844.865692204,0
+VFVA.US,D,20220128,000000,99.7961,101.417,98.8868,101.417,46424.142628321,0
+VFVA.US,D,20220131,000000,101.259,102.722,100.577,102.702,80169.129477246,0
+VFVA.US,D,20220201,000000,103.088,104.274,102.326,104.165,59769.983451892,0
+VFVA.US,D,20220202,000000,104.68,104.68,103.275,104.344,32656.438886056,0
+VFVA.US,D,20220203,000000,103.78,104.402,102.89,102.959,34664.58731198,0
+VFVA.US,D,20220204,000000,103.285,103.701,101.763,103.029,28082.716450992,0
+VFVA.US,D,20220207,000000,103.246,103.997,102.89,103.255,24989.055047227,0
+VFVA.US,D,20220208,000000,103.582,104.699,103.375,104.531,32600.797493902,0
+VFVA.US,D,20220209,000000,105.48,105.994,105.351,105.806,32585.622568769,0
+VFVA.US,D,20220210,000000,105.025,106.914,104.67,104.758,45746.329305717,0
+VFVA.US,D,20220211,000000,104.689,105.826,103.572,104.106,32326.637179834,0
+VFVA.US,D,20220214,000000,104.324,104.472,102.89,103.295,27547.547424638,0
+VFVA.US,D,20220215,000000,104.254,105.361,104.027,105.243,8968.380753559,0
+VFVA.US,D,20220216,000000,104.728,105.835,104.728,105.589,19364.216131289,0
+VFVA.US,D,20220217,000000,104.778,104.778,103.375,103.721,9783.7800640349,0
+VFVA.US,D,20220218,000000,103.375,104.136,102.633,103.078,15455.155417047,0
+VFVA.US,D,20220222,000000,102.831,103.255,100.973,101.566,28448.937977534,0
+VFVA.US,D,20220223,000000,102.307,102.87,100.419,100.508,15925.578096167,0
+VFVA.US,D,20220224,000000,98.6792,100.825,97.8005,100.825,29675.071928274,0
+VFVA.US,D,20220225,000000,100.795,103.711,100.795,103.533,67640.711287503,0
+VFVA.US,D,20220228,000000,102.702,103.869,102.288,103.621,20785.600785406,0
+VFVA.US,D,20220301,000000,103.987,103.987,100.983,101.526,48710.498015015,0
+VFVA.US,D,20220302,000000,102.791,105.213,102.712,104.689,21635.39659285,0
+VFVA.US,D,20220303,000000,105.273,105.273,103.543,104.234,16382.849173507,0
+VFVA.US,D,20220304,000000,103.582,103.582,102.138,103.217,75748.167955187,0
+VFVA.US,D,20220307,000000,103.405,103.405,100.419,100.419,19149.743856076,0
+VFVA.US,D,20220308,000000,100.587,102.702,100.587,100.646,15031.269175001,0
+VFVA.US,D,20220309,000000,102.288,103.157,102.258,102.465,18279.714815122,0
+VFVA.US,D,20220310,000000,101.842,102.791,101.457,102.791,12142.975091367,0
+VFVA.US,D,20220311,000000,103.533,103.533,101.803,101.872,15313.522782473,0
+VFVA.US,D,20220314,000000,101.803,102.376,100.627,101.031,9460.0483278658,0
+VFVA.US,D,20220315,000000,100.913,102.06,100.695,101.922,23795.294270103,0
+VFVA.US,D,20220316,000000,103.443,104.254,103.009,104.254,28768.623067,0
+VFVA.US,D,20220317,000000,104.432,105.777,104.432,105.629,19583.746714879,0
+VFVA.US,D,20220318,000000,104.946,106.251,104.758,106.251,101998.7651118,0
+VFVA.US,D,20220321,000000,106.814,107.309,105.747,106.193,21827.6123112,0
+VFVA.US,D,20220322,000000,107.19,107.719,106.453,106.997,14342.327573966,0
+VFVA.US,D,20220323,000000,106.636,107.022,105.657,105.657,84229.939442816,0
+VFVA.US,D,20220324,000000,106.488,106.756,105.915,106.746,26900.083952299,0
+VFVA.US,D,20220325,000000,107.21,107.773,107.077,107.742,17397.545834062,0
+VFVA.US,D,20220328,000000,107.694,107.694,106.158,107.072,191883.89332081,0
+VFVA.US,D,20220329,000000,107.338,108.777,107.338,108.649,87043.370562461,0
+VFVA.US,D,20220330,000000,108.435,108.948,106.834,107.269,257188.67779952,0
+VFVA.US,D,20220331,000000,106.746,107.402,105.489,105.489,10079.185273289,0
+VFVA.US,D,20220401,000000,105.915,106.385,105.065,105.895,16179.505176725,0
+VFVA.US,D,20220404,000000,106.202,106.202,105.144,105.636,12542.581453201,0
+VFVA.US,D,20220405,000000,105.964,106.281,103.79,103.945,24004.708236938,0
+VFVA.US,D,20220406,000000,103.345,103.482,102.564,103.039,31482.911342443,0
+VFVA.US,D,20220407,000000,102.866,103.407,101.694,103.107,11506.63989746,0
+VFVA.US,D,20220408,000000,103.127,104.452,103.127,103.809,16862.376807707,0
+VFVA.US,D,20220411,000000,103.661,104.748,103.177,103.443,15248.776435239,0
+VFVA.US,D,20220412,000000,104.492,105.214,103.446,103.75,10181.363102518,0
+VFVA.US,D,20220413,000000,103.641,105.331,103.641,105.331,15295.312872313,0
+VFVA.US,D,20220414,000000,105.48,105.85,105.103,105.103,20491.207237828,0
+VFVA.US,D,20220418,000000,104.778,105.797,104.778,105.282,13804.123562585,0
+VFVA.US,D,20220419,000000,105.717,107.238,105.717,107.018,12028.657322032,0
+VFVA.US,D,20220420,000000,107.793,108.238,107.368,107.691,30967.975549599,0
+VFVA.US,D,20220421,000000,108.998,109.058,105.599,105.816,19353.087852858,0
+VFVA.US,D,20220422,000000,105.519,105.519,102.46,102.46,18455.743946664,0
+VFVA.US,D,20220425,000000,101.664,102.668,99.7007,102.489,32598.774170551,0
+VFVA.US,D,20220426,000000,102,102,100.231,100.231,23234.83370186,0
+VFVA.US,D,20220427,000000,100.231,101.171,99.8259,100.405,21370.341233862,0
+VFVA.US,D,20220428,000000,101.595,102.722,99.7007,102.129,43704.796044502,0
+VFVA.US,D,20220429,000000,102.188,102.45,99.3612,99.4801,16105.653874412,0
+VFVA.US,D,20220502,000000,99.5586,100.587,98.2196,100.261,38534.193220876,0
+VFVA.US,D,20220503,000000,100.251,102.321,100.251,101.852,6118.5298135956,0
+VFVA.US,D,20220504,000000,102.04,104.936,101.467,104.778,13107.088668145,0
+VFVA.US,D,20220505,000000,104.304,104.304,100.676,101.822,15191.111719734,0
+VFVA.US,D,20220506,000000,101.585,101.744,100.271,101.071,33236.121026134,0
+VFVA.US,D,20220509,000000,99.5984,100.162,97.4733,97.9132,26466.081093498,0
+VFVA.US,D,20220510,000000,99.0055,99.0055,95.768,97.2607,93577.693324699,0
+VFVA.US,D,20220511,000000,97.3991,99.1932,95.7336,95.8324,94879.701901104,0
+VFVA.US,D,20220512,000000,94.9428,96.7121,94.5178,96.3662,41608.633052806,0
+VFVA.US,D,20220513,000000,97.8193,99.4851,97.7106,98.7766,210053.33701331,0
+VFVA.US,D,20220516,000000,98.4816,99.5238,98.2839,98.699,989692.4305826,0
+VFVA.US,D,20220517,000000,100.212,101.882,100.177,101.773,371884.80860087,0
+VFVA.US,D,20220518,000000,100.893,100.893,97.5588,97.8193,79251.552337542,0
+VFVA.US,D,20220519,000000,97.928,98.7188,96.8604,97.4733,40010.207605471,0
+VFVA.US,D,20220520,000000,98.5952,98.5952,94.8934,96.982,73505.314020541,0
+VFVA.US,D,20220523,000000,98.4322,99.1834,97.3943,98.4914,62313.300904171,0
+VFVA.US,D,20220524,000000,98.2443,98.2443,95.7681,97.4011,19545.303571208,0
+VFVA.US,D,20220525,000000,97.5128,100.073,97.2658,99.6779,46854.098840421,0
+VFVA.US,D,20220526,000000,100.825,102.544,100.815,102.12,49890.095528682,0
+VFVA.US,D,20220527,000000,102.845,104.195,102.831,104.136,44419.029187424,0
+VFVA.US,D,20220531,000000,104.096,104.156,103.107,103.385,15878.029997418,0
+VFVA.US,D,20220601,000000,104.244,104.244,101.561,102.791,101572.8555464,0
+VFVA.US,D,20220602,000000,102.9,104.156,102.396,104.156,23972.33506332,0
+VFVA.US,D,20220603,000000,103.088,103.631,102.801,103.127,11862.744807245,0
+VFVA.US,D,20220606,000000,104.007,104.344,103.483,103.879,71718.719501557,0
+VFVA.US,D,20220607,000000,103.177,105.006,103.177,104.986,19001.029589773,0
+VFVA.US,D,20220608,000000,104.304,104.422,102.946,103.265,45396.294365985,0
+VFVA.US,D,20220609,000000,103.019,103.019,100.953,100.953,37577.161275826,0
+VFVA.US,D,20220610,000000,99.5198,99.5487,97.76,97.9774,31892.634321032,0
+VFVA.US,D,20220613,000000,95.4172,95.4172,92.9461,93.3514,367169.45353124,0
+VFVA.US,D,20220614,000000,93.9345,94.7945,92.8572,93.6973,48027.626384034,0
+VFVA.US,D,20220615,000000,94.4288,95.5461,93.3514,94.5078,63897.563088048,0
+VFVA.US,D,20220616,000000,92.2937,92.2937,89.5062,90.0202,175576.91877298,0
+VFVA.US,D,20220617,000000,90.2574,91.1323,89.2393,90.3168,48005.369827172,0
+VFVA.US,D,20220621,000000,91.6413,92.7252,91.3447,91.9774,79958.703848736,0
+VFVA.US,D,20220622,000000,90.1092,91.8785,90.1092,91.1866,70071.734293797,0
+VFVA.US,D,20220623,000000,90.9938,91.3399,89.7039,91.0284,47525.842192972,0
+VFVA.US,D,20220624,000000,91.6512,93.9642,91.6512,93.8555,11151.546649349,0
+VFVA.US,D,20220627,000000,94.5178,94.7204,93.8555,94.2806,37524.554868698,0
+VFVA.US,D,20220628,000000,95.2987,96.04,93.2456,93.3316,55804.269683821,0
+VFVA.US,D,20220629,000000,93.4151,93.4151,91.4011,91.9542,49354.11147393,0
+VFVA.US,D,20220630,000000,90.7219,91.6263,89.7928,90.7716,87897.95484656,0
+VFVA.US,D,20220701,000000,90.3443,91.994,89.7182,91.7952,38126.244818964,0
+VFVA.US,D,20220705,000000,90.3443,91.1791,88.953,91.1791,32573.693447562,0
+VFVA.US,D,20220706,000000,91.348,91.3564,89.43,90.3007,23972.169503607,0
+VFVA.US,D,20220707,000000,91.1791,92.635,91.1791,92.4312,17185.941441133,0
+VFVA.US,D,20220708,000000,92.153,92.8685,91.7803,92.2722,46938.077432115,0
+VFVA.US,D,20220711,000000,91.4871,91.5425,90.9306,91.0002,18988.155922137,0
+VFVA.US,D,20220712,000000,90.4337,92.1182,90.4337,91.2089,95669.312991057,0
+VFVA.US,D,20220713,000000,89.9269,91.1871,89.3803,90.7518,22828.050092719,0
+VFVA.US,D,20220714,000000,88.8636,89.281,88.0984,89.2313,18601.751477299,0
+VFVA.US,D,20220715,000000,90.6524,91.5766,89.8375,91.5666,18538.356998067,0
+VFVA.US,D,20220718,000000,92.63,93.4616,91.7753,91.9741,13144.794955531,0
+VFVA.US,D,20220719,000000,92.9679,95.3281,92.9679,95.184,12219.034306439,0
+VFVA.US,D,20220720,000000,95.2635,96.1977,94.6871,96.0287,104538.50251399,0
+VFVA.US,D,20220721,000000,95.0946,96.0287,94.2014,95.989,39205.963489046,0
+VFVA.US,D,20220722,000000,96.1778,96.1778,94.4536,95.0946,10432.920010637,0
+VFVA.US,D,20220725,000000,95.2536,96.0585,95.2536,95.9989,24658.439897825,0
+VFVA.US,D,20220726,000000,95.5616,95.7405,94.9057,95.0946,10485.245612542,0
+VFVA.US,D,20220727,000000,95.5815,97.5492,95.3728,97.2212,70929.365905649,0
+VFVA.US,D,20220728,000000,97.579,97.9467,96.1669,97.7877,18395.467854403,0
+VFVA.US,D,20220729,000000,97.8871,99.1442,97.8871,98.9405,29738.04832893,0
+VFVA.US,D,20220801,000000,98.7616,99.3571,97.8573,99.0299,33539.704559658,0
+VFVA.US,D,20220802,000000,98.1554,99.0645,97.7579,97.9566,37392.680130716,0
+VFVA.US,D,20220803,000000,98.6324,99.5268,98.55,99.1293,22618.747685098,0
+VFVA.US,D,20220804,000000,98.5702,99.0796,98.4535,98.543,9815.0754035254,0
+VFVA.US,D,20220805,000000,97.3504,99.1591,97.3504,98.9107,209385.92733153,0
+VFVA.US,D,20220808,000000,99.2982,100.302,99.2982,99.5864,21302.557544867,0
+VFVA.US,D,20220809,000000,99.3777,99.6759,98.543,98.8908,12978.76179564,0
+VFVA.US,D,20220810,000000,100.58,101.385,100.58,101.206,6408.8799718119,0
+VFVA.US,D,20220811,000000,102.031,103.214,102.031,102.518,13512.080430443,0
+VFVA.US,D,20220812,000000,103.204,104.098,102.583,104.088,31018.013052457,0
+VFVA.US,D,20220815,000000,103.065,103.889,102.727,103.81,37550.663198007,0
+VFVA.US,D,20220816,000000,103.552,105.012,103.552,104.655,21399.158656077,0
+VFVA.US,D,20220817,000000,103.81,103.87,102.876,103.323,18594.707646273,0
+VFVA.US,D,20220818,000000,103.84,104.217,103.492,104.138,7997.7669988948,0
+VFVA.US,D,20220819,000000,103.557,103.557,102.533,102.727,10911.900520384,0
+VFVA.US,D,20220822,000000,101.216,101.296,100.391,100.69,10810.268101299,0
+VFVA.US,D,20220823,000000,101.097,101.991,101.017,101.037,6278.0659670489,0
+VFVA.US,D,20220824,000000,100.513,101.47,100.513,101.316,8950.6967105145,0
+VFVA.US,D,20220825,000000,102.498,103.174,102.29,103.134,19007.274892064,0
+VFVA.US,D,20220826,000000,103.114,103.119,100.232,100.252,12786.565834796,0
+VFVA.US,D,20220829,000000,99.5069,100.511,99.0597,99.6659,11700.809595263,0
+VFVA.US,D,20220830,000000,99.6162,99.6162,97.5194,98.0858,113746.80218773,0
+VFVA.US,D,20220831,000000,98.0361,98.1057,97.0921,97.0921,221915.89646468,0
+VFVA.US,D,20220901,000000,96.1678,96.4759,95.1373,96.4759,36806.029632433,0
+VFVA.US,D,20220902,000000,97.6386,98.0312,95.6972,96.0685,11837.661169476,0
+VFVA.US,D,20220906,000000,96.466,96.466,94.6871,94.866,15312.282388297,0
+VFVA.US,D,20220907,000000,94.6275,96.4058,94.4188,96.2275,12813.734897323,0
+VFVA.US,D,20220908,000000,95.661,97.0821,95.0946,97.0622,10563.7340154,0
+VFVA.US,D,20220909,000000,98.2051,99.2684,98.2051,99.0796,21061.054766843,0
+VFVA.US,D,20220912,000000,100.014,100.754,99.8498,100.183,30289.479672085,0
+VFVA.US,D,20220913,000000,98.2548,98.4933,95.8995,96.1678,22611.703854072,0
+VFVA.US,D,20220914,000000,96.2076,96.2772,95.1343,96.1281,109958.22735748,0
+VFVA.US,D,20220915,000000,96.1181,97.0523,95.4921,95.7703,47786.355939924,0
+VFVA.US,D,20220916,000000,94.1505,94.4784,93.5526,94.3691,23067.540347592,0
+VFVA.US,D,20220919,000000,93.2263,95.5119,93.0076,95.3927,17383.168709852,0
+VFVA.US,D,20220920,000000,94.4188,94.4238,93.2561,93.8623,30568.214128388,0
+VFVA.US,D,20220921,000000,94.389,95.0151,92.3418,92.3617,15564.854043647,0
+VFVA.US,D,20220922,000000,92.3915,92.3915,90.5927,90.712,46684.499515189,0
+VFVA.US,D,20220923,000000,89.27,89.27,87.0306,88.2,31322,0
+VFVA.US,D,20220926,000000,87.6,88.58,86.61,86.7,37116,0
+VFVA.US,D,20220927,000000,87.84,88.2,86.1,86.85,52654,0
+VFVA.US,D,20220928,000000,87.37,89.66,87.18,89.25,49492,0
+VFVA.US,D,20220929,000000,87.56,87.695,86.45,87.55,25373,0
+VFVA.US,D,20220930,000000,87.25,88.42,86.72,86.84,197931,0
+VFVA.US,D,20221003,000000,87.85,90.2389,87.85,89.74,22842,0
+VFVA.US,D,20221004,000000,91.46,93.58,91.46,93.56,26592,0
+VFVA.US,D,20221005,000000,92.25,93.817,91.877,93.54,30426,0
+VFVA.US,D,20221006,000000,92.89,93.84,92.69,93.0006,14572,0
+VFVA.US,D,20221007,000000,91.83,91.9,90.33,90.8,27450,0
+VFVA.US,D,20221010,000000,90.85,91.36,90.095,90.35,8977,0
+VFVA.US,D,20221011,000000,89.64,91.32,89.361,90.02,14855,0
+VFVA.US,D,20221012,000000,90.13,90.5,89.79,89.95,14387,0
+VFVA.US,D,20221013,000000,88.16,93.015,87.8696,92.7,20998,0
+VFVA.US,D,20221014,000000,93.15,93.15,90.64,90.7,14246,0
+VFVA.US,D,20221017,000000,92.59,92.919,91.99,92.55,39660,0
+VFVA.US,D,20221018,000000,94.28,94.76,93,93.65,36288,0
+VFVA.US,D,20221019,000000,92.87,93.3,91.92,92.6,145046,0
+VFVA.US,D,20221020,000000,93,93.595,91.45,91.61,28218,0
+VFVA.US,D,20221021,000000,91.72,94.03,91.72,93.9,58449,0
+VFVA.US,D,20221024,000000,94.22,95.21,94.035,95.02,87873,0
+VFVA.US,D,20221025,000000,94.83,97.04,94.83,96.84,56157,0
+VFVA.US,D,20221026,000000,97.19,98.56,97.19,97.46,33823,0
+VFVA.US,D,20221027,000000,98.7,98.97,97.6228,97.68,22376,0
+VFVA.US,D,20221028,000000,97.85,99.5818,97.85,99.5818,17677,0
+VFVA.US,D,20221031,000000,98.81,99.77,98.81,99.3,43295,0
+VFVA.US,D,20221101,000000,100.61,100.61,99.36,99.8,68056,0
+VFVA.US,D,20221102,000000,99.36,100.49,97.14,97.15,171615,0
+VFVA.US,D,20221103,000000,95.9,96.85,95.2347,96.17,33653,0
+VFVA.US,D,20221104,000000,97.85,98.56,96.664,97.99,17166,0
+VFVA.US,D,20221107,000000,98.56,99.23,98.115,99.13,26657,0
+VFVA.US,D,20221108,000000,99.44,100.2,98.2105,99.3,16772,0
+VFVA.US,D,20221109,000000,98.89,98.89,96.51,96.61,87892,0
+VFVA.US,D,20221110,000000,100.13,102.11,99.963,102.07,100623,0
+VFVA.US,D,20221111,000000,102.46,104.125,102.46,103.73,16572,0
+VFVA.US,D,20221114,000000,103.15,104.06,102.375,102.41,28687,0
+VFVA.US,D,20221115,000000,103.81,104.35,102.78,103.5,107356,0
+VFVA.US,D,20221116,000000,102.76,102.76,101.49,101.6,51926,0
+VFVA.US,D,20221117,000000,100.53,101.44,99.84,101.41,18710,0
+VFVA.US,D,20221118,000000,102.12,102.46,101.28,101.91,48247,0
+VFVA.US,D,20221121,000000,101.44,101.77,100.79,101.67,50317,0
+VFVA.US,D,20221122,000000,102.55,103.59,102.35,103.54,13013,0
+VFVA.US,D,20221123,000000,103.58,103.87,103.35,103.7,9530,0
+VFVA.US,D,20221125,000000,103.98,104.3286,103.575,103.98,10992,0
+VFVA.US,D,20221128,000000,103.165,103.17,101.91,102.03,22383,0
+VFVA.US,D,20221129,000000,102.3,103.33,102.3,103.03,15151,0
+VFVA.US,D,20221130,000000,102.95,105.14,101.915,105.14,64659,0
+VFVA.US,D,20221201,000000,105.59,105.59,104.77,104.83,88090,0
+VFVA.US,D,20221202,000000,103.37,105.115,103.37,104.86,14553,0
+VFVA.US,D,20221205,000000,104.13,104.28,101.79,102.12,11384,0
+VFVA.US,D,20221206,000000,102.13,103.54,100.1,100.94,22515,0
+VFVA.US,D,20221207,000000,100.705,101.4505,100.54,100.78,16125,0
+VFVA.US,D,20221208,000000,101.0728,101.925,100.8477,101.04,7793,0
+VFVA.US,D,20221209,000000,100.53,101.2228,100.15,100.15,21475,0
+VFVA.US,D,20221212,000000,100.2,101.66,99.895,101.54,20154,0
+VFVA.US,D,20221213,000000,104.47,104.47,101.72,102.03,37305,0
+VFVA.US,D,20221214,000000,101.84,102.52,100.82,101.21,15461,0
+VFVA.US,D,20221215,000000,99.98,100.14,98.89,99.19,18768,0
+VFVA.US,D,20221216,000000,98.05,98.57,97.541,98.47,14511,0
+VFVA.US,D,20221219,000000,98.74,98.89,96.88,97.39,32457,0
+VFVA.US,D,20221220,000000,97.21,98.43,97.19,97.86,28686,0
+VFVA.US,D,20221221,000000,98.75,99.755,98.75,99.47,60673,0
+VFVA.US,D,20221222,000000,98.3,98.3,96.03,97.57,35866,0
+VFVA.US,D,20221223,000000,97.92,98.68,97.615,98.66,27498,0
+VFVA.US,D,20221227,000000,98.79,99.095,98.33,98.89,44435,0
+VFVA.US,D,20221228,000000,98.93,99,96.98,97.02,26706,0
+VFVA.US,D,20221229,000000,97.6,99,97.385,98.87,39833,0
+VFVA.US,D,20221230,000000,98.32,98.78,97.985,98.67,115777,0
+VFVA.US,D,20230103,000000,98.97,99.82,97.59,98.2,61888,0
+VFVA.US,D,20230104,000000,98.64,100.23,98.64,99.77,22091,0
+VFVA.US,D,20230105,000000,99.13,99.92,98.75,99.62,13743,0
+VFVA.US,D,20230106,000000,100.46,102.192,100.25,102,16597,0
+VFVA.US,D,20230109,000000,102.6,102.92,101.65,101.67,21724,0
+VFVA.US,D,20230110,000000,101.72,102.7788,101.49,102.7788,14757,0
+VFVA.US,D,20230111,000000,103.38,103.56,102.81,103.55,12342,0
+VFVA.US,D,20230112,000000,104.26,105.08,103.98,104.77,18976,0
+VFVA.US,D,20230113,000000,103.6388,105.24,103.6388,105.0852,15079,0
+VFVA.US,D,20230117,000000,104.86,105.17,104.5,104.67,22681,0
+VFVA.US,D,20230118,000000,105.17,105.55,103.05,103.08,20429,0
+VFVA.US,D,20230119,000000,102.21,102.95,101.7501,102.68,52767,0
+VFVA.US,D,20230120,000000,103.13,104.535,103.13,104.53,17609,0
+VFVA.US,D,20230123,000000,104.86,106.1685,104.82,105.802,78082,0
+VFVA.US,D,20230124,000000,105.194,105.63,104.845,105.2831,13215,0
+VFVA.US,D,20230125,000000,104.99,105.88,104.435,105.85,46290,0
+VFVA.US,D,20230126,000000,106.74,107,105.62,107,38765,0
+VFVA.US,D,20230127,000000,106.97,107.66,106.53,106.995,55306,0
+VFVA.US,D,20230130,000000,106.54,106.855,105.66,105.66,25558,0
+VFVA.US,D,20230131,000000,106.22,107.8126,105.97,107.8126,15224,0
+VFVA.US,D,20230201,000000,107.98,109.71,107.07,108.809,45398,0
+VFVA.US,D,20230202,000000,109.6,110.6852,109.32,110.28,48763,0
+VFVA.US,D,20230203,000000,109.5,110.46,109.27,109.48,34812,0
+VFVA.US,D,20230206,000000,108.98,108.98,107.69,108.0839,19588,0
+VFVA.US,D,20230207,000000,108.24,109.5551,107.555,109.43,28618,0
+VFVA.US,D,20230208,000000,109.13,109.13,108,108.23,31154,0
+VFVA.US,D,20230209,000000,109.19,109.19,106.8366,106.94,20387,0
+VFVA.US,D,20230210,000000,106.92,107.92,106.92,107.87,46104,0
+VFVA.US,D,20230213,000000,107.79,108.66,107.16,108.65,45103,0
+VFVA.US,D,20230214,000000,108.32,108.93,107.67,108.61,29792,0
+VFVA.US,D,20230215,000000,107.82,108.99,107.66,108.99,17427,0
+VFVA.US,D,20230216,000000,107.83,109.065,107.83,108.15,24628,0
+VFVA.US,D,20230217,000000,107.42,107.695,106.925,107.61,9835,0
+VFVA.US,D,20230221,000000,106.81,106.81,104.95,105.09,13137,0
+VFVA.US,D,20230222,000000,105.36,105.8,104.7998,105.19,12878,0
+VFVA.US,D,20230223,000000,106.11,106.11,104.638,105.7329,46125,0
+VFVA.US,D,20230224,000000,104.4,105.18,103.96,105.18,24051,0
+VFVA.US,D,20230227,000000,105.95,106.37,105.19,105.42,10052,0
+VFVA.US,D,20230228,000000,105.385,105.85,105.14,105.14,8632,0
+VFVA.US,D,20230301,000000,104.89,105.605,104.89,105.326,16705,0
+VFVA.US,D,20230302,000000,104.6,105.624,104.4,105.624,8233,0
+VFVA.US,D,20230303,000000,106.04,107.2,105.7028,106.9902,12991,0
+VFVA.US,D,20230306,000000,107.14,107.14,105.36,105.61,43335,0
+VFVA.US,D,20230307,000000,105.57,105.57,103.7649,103.948,9984,0
+VFVA.US,D,20230308,000000,103.865,104.455,103.23,103.8375,57781,0
+VFVA.US,D,20230309,000000,103.76,104.14,100.78,100.78,16392,0
+VFVA.US,D,20230310,000000,100.52,100.6652,97.53,98.22,46660,0
+VFVA.US,D,20230313,000000,95.62,96.52,94.872,94.872,39232,0
+VFVA.US,D,20230314,000000,97.32,97.385,95.23,96.0822,28522,0
+VFVA.US,D,20230315,000000,93.56,93.705,92.265,93.61,16280,0
+VFVA.US,D,20230316,000000,92.33,95.22,91.966,95.1574,33886,0
+VFVA.US,D,20230317,000000,93.21,93.22,92.465,92.6,12901,0
+VFVA.US,D,20230320,000000,93.59,94.77,93.59,93.9595,28634,0
+VFVA.US,D,20230321,000000,95.65,96.41,95.65,96.334,56415,0
+VFVA.US,D,20230322,000000,96.122,96.44,93.86,94.055,14366,0
+VFVA.US,D,20230323,000000,93.81,94.42,91.59,92.21,172547,0
+VFVA.US,D,20230324,000000,91.07,92.96,90.56,92.87,147099,0
+VFVA.US,D,20230327,000000,94.145,94.72,93.29,94.15,20400,0
+VFVA.US,D,20230328,000000,94.16,94.76,94.05,94.52,9384,0
+VFVA.US,D,20230329,000000,95.59,95.68,95.0308,95.68,77966,0
+VFVA.US,D,20230330,000000,96.29,96.3,95.2001,95.56,53237,0
+VFVA.US,D,20230331,000000,95.91,96.97,95.91,96.97,20380,0
+VFVA.US,D,20230403,000000,97.54,98.1,96.865,97.63,19573,0
+VFVA.US,D,20230404,000000,96.82,96.82,95.1,95.85,12506,0
+VFVA.US,D,20230405,000000,95.38,95.89,95,95.86,10173,0
+VFVA.US,D,20230406,000000,95.63,95.94,95.58,95.6245,19804,0
+VFVA.US,D,20230410,000000,95.2,96.77,95.2,96.6887,18098,0
+VFVA.US,D,20230411,000000,97.02,98.1,97.02,97.67,14183,0
+VFVA.US,D,20230412,000000,98.7,98.7,96.975,97.08,16013,0
+VFVA.US,D,20230413,000000,97.085,98.04,97.085,97.88,7150,0
+VFVA.US,D,20230414,000000,98.57,98.57,97.01,97.62,19491,0
+VFVA.US,D,20230417,000000,97.74,98.19,97.32,98.18,18826,0
+VFVA.US,D,20230418,000000,98.32,98.32,97.6801,98.0819,13694,0
+VFVA.US,D,20230419,000000,97.43,98.2284,97.43,98.16,17450,0
+VFVA.US,D,20230420,000000,97.25,97.46,96.75,97.1107,14687,0
+VFVA.US,D,20230421,000000,97.43,97.43,96.2784,96.609,8311,0
+VFVA.US,D,20230424,000000,96.33,97.03,96.33,96.99,18866,0
+VFVA.US,D,20230425,000000,96.44,96.44,94.6623,94.6623,11873,0
+VFVA.US,D,20230426,000000,94.68,94.68,93.465,93.77,11945,0
+VFVA.US,D,20230427,000000,94.02,95.115,93.945,95.11,12444,0
+VFVA.US,D,20230428,000000,95.12,96.79,95.12,96.52,66977,0
+VFVA.US,D,20230501,000000,96.28,97,96,96.17,22453,0
+VFVA.US,D,20230502,000000,95.55,95.55,92.63,93.6201,19386,0
+VFVA.US,D,20230503,000000,93.42,94.3,92.7425,92.7425,6647,0
+VFVA.US,D,20230504,000000,92.5799,92.5799,90.3904,90.85,143458,0
+VFVA.US,D,20230505,000000,92.5,93.9,92.5,93.52,10550,0
+VFVA.US,D,20230508,000000,94.03,94.14,93.3001,93.3983,13311,0
+VFVA.US,D,20230509,000000,92.8,93.52,92.78,93.09,7390,0
+VFVA.US,D,20230510,000000,93.935,93.935,91.965,92.69,24581,0
+VFVA.US,D,20230511,000000,91.82,92.29,91.79,92.28,20300,0
+VFVA.US,D,20230512,000000,92.78,92.78,91.56,92.05,15502,0
+VFVA.US,D,20230515,000000,92.57,93.46,92.57,93.14,14900,0
+VFVA.US,D,20230516,000000,92.74,92.74,91.6953,91.6953,10157,0
+VFVA.US,D,20230517,000000,92.29,94.27,92.29,94.19,93100,0
+VFVA.US,D,20230518,000000,93.95,95.14,93.7463,95.09,20234,0
+VFVA.US,D,20230519,000000,95.7154,95.7154,94.2209,94.42,417956,0
+VFVA.US,D,20230522,000000,94.47,95.555,94.47,95.158,85249,0
+VFVA.US,D,20230523,000000,94.958,96.47,94.958,95.28,15948,0
+VFVA.US,D,20230524,000000,94.69,94.88,93.8,93.9726,25384,0
+VFVA.US,D,20230525,000000,93.44,93.64,92.4,93.19,31314,0
+VFVA.US,D,20230526,000000,93.31,94.0799,93.19,93.96,22475,0
+VFVA.US,D,20230530,000000,93.91,93.91,92.89,93.3977,24395,0
+VFVA.US,D,20230531,000000,92.61,92.655,91.29,91.7782,129491,0
+VFVA.US,D,20230601,000000,91.76,93.16,91.53,92.72,64046,0
+VFVA.US,D,20230602,000000,94.2,96.41,94.2,96.3139,24899,0
+VFVA.US,D,20230605,000000,96.46,96.46,94.81,95.24,11884,0
+VFVA.US,D,20230606,000000,94.79,97.53,94.79,97.33,20925,0
+VFVA.US,D,20230607,000000,97.63,99.705,97.63,99.57,30057,0
+VFVA.US,D,20230608,000000,99.31,99.6,98.55,99.04,12246,0
+VFVA.US,D,20230609,000000,98.66,99.17,98.315,98.49,13194,0
+VFVA.US,D,20230612,000000,98.21,98.99,97.96,98.4324,13233,0
+VFVA.US,D,20230613,000000,98.96,100.3592,98.96,99.85,11349,0
+VFVA.US,D,20230614,000000,100.13,100.37,98.17,98.55,10220,0
+VFVA.US,D,20230615,000000,98.38,100.12,98.38,99.9271,13572,0
+VFVA.US,D,20230616,000000,100,100.12,99.261,99.67,6677,0
+VFVA.US,D,20230620,000000,99.09,99.09,98.24,98.609,11305,0
+VFVA.US,D,20230621,000000,98.65,98.99,98.36,98.36,20981,0
+VFVA.US,D,20230622,000000,97.5,97.6804,96.9601,97.392,28519,0
+VFVA.US,D,20230623,000000,95.55,96.28,95.3209,95.77,11391,0
+VFVA.US,D,20230626,000000,95.77,97.0217,95.77,96.6,27795,0
+VFVA.US,D,20230627,000000,96.61,98.07,96.32,97.86,17816,0
+VFVA.US,D,20230628,000000,97.86,97.98,97.15,97.98,11104,0
+VFVA.US,D,20230629,000000,98.25,99.27,98.25,99.2275,11360,0
+VFVA.US,D,20230630,000000,99.935,100.0717,99.305,99.65,14458,0
+VFVA.US,D,20230703,000000,99.62,100.65,99.62,100.4986,20658,0
+VFVA.US,D,20230705,000000,100.015,100.06,99.3728,99.59,9228,0
+VFVA.US,D,20230706,000000,98.62,98.62,97.37,98.19,63089,0
+VFVA.US,D,20230707,000000,98.02,100.49,98.02,99.68,31291,0
+VFVA.US,D,20230710,000000,100.57,100.57,100.13,100.1722,11697,0
+VFVA.US,D,20230711,000000,100.53,101.81,100.51,101.7834,36401,0
+VFVA.US,D,20230712,000000,102.93,102.99,102.37,102.37,13482,0
+VFVA.US,D,20230713,000000,102.73,103.17,102.73,103.17,13951,0
+VFVA.US,D,20230714,000000,103.24,103.24,101.336,101.582,25278,0
+VFVA.US,D,20230717,000000,101.17,102.2426,101.05,101.89,18596,0
+VFVA.US,D,20230718,000000,102.3228,103.9855,102.3228,103.8437,29967,0
+VFVA.US,D,20230719,000000,104.35,105.08,104.18,105.04,15592,0
+VFVA.US,D,20230720,000000,104.87,105.005,104.46,105.0037,5773,0
+VFVA.US,D,20230721,000000,105.6,105.6,104.7,104.71,9550,0
+VFVA.US,D,20230724,000000,104.87,106.1,104.87,105.79,63113,0
+VFVA.US,D,20230725,000000,105.7,106.25,105.62,105.62,8334,0
+VFVA.US,D,20230726,000000,106.406,106.8072,106.116,106.4385,20791,0
+VFVA.US,D,20230727,000000,107.21,107.44,105.565,105.86,229313,0
+VFVA.US,D,20230728,000000,106.65,106.8099,105.95,106.46,146782,0
+VFVA.US,D,20230731,000000,107,107.285,106.8,107.17,195955,0
+VFVA.US,D,20230801,000000,106.9,107.0208,106.0801,106.84,331295,0
+VFVA.US,D,20230802,000000,106.14,106.31,105.27,105.83,80455,0
+VFVA.US,D,20230803,000000,105.45,106.2358,104.81,105.855,56099,0
+VFVA.US,D,20230804,000000,106.18,107.2226,105.96,106.13,75415,0
+VFVA.US,D,20230807,000000,106.69,107,106.33,106.9,48194,0
+VFVA.US,D,20230808,000000,105.82,106.66,104.935,106.6,30563,0
+VFVA.US,D,20230809,000000,106.79,106.9,106.1,106.1,27261,0
+VFVA.US,D,20230810,000000,106.87,107.08,105.455,105.85,34144,0
+VFVA.US,D,20230811,000000,105.56,106.2799,105.56,106.11,19242,0
+VFVA.US,D,20230814,000000,105.89,105.89,104.96,105.7,27467,0
+VFVA.US,D,20230815,000000,104.94,104.94,103.85,104.02,32340,0
+VFVA.US,D,20230816,000000,103.88,104.418,103,103,35028,0
+VFVA.US,D,20230817,000000,103.25,103.745,102.5101,102.63,14541,0
+VFVA.US,D,20230818,000000,101.91,102.89,101.91,102.7417,10232,0
+VFVA.US,D,20230821,000000,103.11,103.3,101.93,102.49,14416,0
+VFVA.US,D,20230822,000000,102.84,102.84,101.525,101.5373,18013,0
+VFVA.US,D,20230823,000000,101.65,102.0286,100.88,101.89,19393,0
+VFVA.US,D,20230824,000000,101.9,102.31,101.45,101.45,20414,0
+VFVA.US,D,20230825,000000,102.105,102.105,101,101.5569,12181,0
+VFVA.US,D,20230828,000000,102.2,102.935,102.11,102.38,17610,0
+VFVA.US,D,20230829,000000,102.23,103.61,102.23,103.61,8743,0
+VFVA.US,D,20230830,000000,103.53,103.99,103.39,103.6141,9183,0
+VFVA.US,D,20230831,000000,103.965,103.965,103.525,103.5579,4122,0
+VFVA.US,D,20230901,000000,104.38,105.02,104.38,104.86,29080,0
+VFVA.US,D,20230905,000000,104.51,104.605,102.97,103.01,30441,0
+VFVA.US,D,20230906,000000,102.66,103.2228,101.905,102.38,18157,0
+VFVA.US,D,20230907,000000,102.11,102.125,101.4201,101.57,18387,0
+VFVA.US,D,20230908,000000,101.92,102.275,101.5,102.03,13292,0
+VFVA.US,D,20230911,000000,102.75,102.845,101.8967,101.8967,7012,0
+VFVA.US,D,20230912,000000,101.81,102.9999,101.81,102.5675,7426,0
+VFVA.US,D,20230913,000000,102.95,102.95,101.63,101.9257,9143,0
+VFVA.US,D,20230914,000000,102.6,103.57,102.6,103.51,17469,0
+VFVA.US,D,20230915,000000,102.87,103.4,102.3,102.57,11851,0
+VFVA.US,D,20230918,000000,102.5,102.53,102.19,102.2017,8817,0
+VFVA.US,D,20230919,000000,102.61,102.61,101.87,101.97,5841,0
+VFVA.US,D,20230920,000000,102.66,102.7901,101.4665,101.4665,4788,0
+VFVA.US,D,20230921,000000,100.4,100.66,99.82,99.86,14587,0
+VFVA.US,D,20230922,000000,100.1,100.12,99.4,99.41,18950,0
+VFVA.US,D,20230925,000000,99.08,100.325,99.08,100.1635,17804,0
+VFVA.US,D,20230926,000000,99.35,99.96,98.78,98.85,15193,0
+VFVA.US,D,20230927,000000,99.62,99.92,98.94,99.48,13881,0
+VFVA.US,D,20230928,000000,99.22,100.85,99.22,100.4771,28822,0
+VFVA.US,D,20230929,000000,101.02,101.07,99.88,100.08,10359,0
+VFVA.US,D,20231002,000000,99.91,99.91,98.28,98.66,17073,0
+VFVA.US,D,20231003,000000,97.93,98.065,96.67,96.99,14737,0
+VFVA.US,D,20231004,000000,96.88,96.88,96.1,96.78,3371,0
+VFVA.US,D,20231005,000000,96.37,96.87,96.13,96.7211,9779,0
+VFVA.US,D,20231006,000000,96.36,97.81,96.16,97.3958,12738,0
+VFVA.US,D,20231009,000000,97.26,98.7,97.24,98.47,39674,0
+VFVA.US,D,20231010,000000,98.71,99.87,98.71,99.38,17864,0
+VFVA.US,D,20231011,000000,99.4,99.46,98.8439,99.45,20493,0
+VFVA.US,D,20231012,000000,99.61,99.61,97.53,98.01,11241,0
+VFVA.US,D,20231013,000000,98.68,99.0699,97.56,97.64,51736,0
+VFVA.US,D,20231016,000000,98.34,99.31,98.34,99.16,44642,0
+VFVA.US,D,20231017,000000,98.78,100.74,98.78,100.3707,15320,0
+VFVA.US,D,20231018,000000,99.865,99.865,98.7692,98.7692,8085,0
+VFVA.US,D,20231019,000000,98.55,98.87,97.49,97.6481,7979,0
+VFVA.US,D,20231020,000000,97.53,97.53,96.36,96.36,38637,0
+VFVA.US,D,20231023,000000,95.77,96.4006,95.27,95.3374,19201,0
+VFVA.US,D,20231024,000000,95.78,96.29,95.23,95.59,71953,0
+VFVA.US,D,20231025,000000,95.34,95.34,94.49,94.93,34284,0
+VFVA.US,D,20231026,000000,94.85,95.7748,94.58,95.16,23709,0
+VFVA.US,D,20231027,000000,95.09,95.09,93.49,93.6814,11929,0
+VFVA.US,D,20231030,000000,94.36,94.88,93.83,94.6443,9404,0
+VFVA.US,D,20231031,000000,94.87,95.43,94.825,95.368,8512,0
+VFVA.US,D,20231101,000000,95.47,95.835,94.8695,95.6865,11329,0
+VFVA.US,D,20231102,000000,96.23,98.325,96.23,98.325,12708,0
+VFVA.US,D,20231103,000000,99.64,101.033,99.375,100.46,12023,0
+VFVA.US,D,20231106,000000,100.74,100.74,99.1,99.3972,12904,0
+VFVA.US,D,20231107,000000,98.91,98.91,98.4,98.55,15135,0
+VFVA.US,D,20231108,000000,98.74,98.74,97.61,97.75,19432,0
+VFVA.US,D,20231109,000000,98.29,98.29,96.6034,96.6034,9991,0
+VFVA.US,D,20231110,000000,97.01,97.83,96.54,97.74,11212,0
+VFVA.US,D,20231113,000000,97.285,97.82,97.25,97.61,12950,0
+VFVA.US,D,20231114,000000,99.76,101.85,99.76,101.3659,13464,0
+VFVA.US,D,20231115,000000,101.54,102.81,101.54,102.1028,17586,0
+VFVA.US,D,20231116,000000,101.98,101.98,100.594,100.8429,6574,0
+VFVA.US,D,20231117,000000,101.74,102.19,101.64,102.19,13900,0
+VFVA.US,D,20231120,000000,102.07,102.71,101.84,102.4784,93744,0
+VFVA.US,D,20231121,000000,102.09,102.09,101.61,101.6543,6968,0
+VFVA.US,D,20231122,000000,101.83,102.41,101.83,102.2,12264,0
+VFVA.US,D,20231124,000000,102.3,102.81,102.07,102.6495,9687,0
+VFVA.US,D,20231127,000000,102.39,102.4071,101.92,102.1,32882,0
+VFVA.US,D,20231128,000000,102.41,102.41,101.705,101.96,29252,0
+VFVA.US,D,20231129,000000,102.65,103.45,102.62,102.6698,14116,0
+VFVA.US,D,20231130,000000,103.12,103.3452,102.69,103.3,65515,0
+VFVA.US,D,20231201,000000,103.25,105.9,103.25,105.88,23530,0
+VFVA.US,D,20231204,000000,105.42,106.6,105.42,106.32,33770,0
+VFVA.US,D,20231205,000000,106.04,106.04,104.97,104.98,35448,0
+VFVA.US,D,20231206,000000,105.56,106.71,104.76,104.79,17973,0
+VFVA.US,D,20231207,000000,105.25,105.75,105.25,105.7132,16468,0
+VFVA.US,D,20231208,000000,105.63,106.7539,105.63,106.6,10229,0
+VFVA.US,D,20231211,000000,106.58,107.3399,106.58,107.0939,9201,0
+VFVA.US,D,20231212,000000,106.91,107.02,106.335,106.6,9791,0
+VFVA.US,D,20231213,000000,106.57,109.5896,106.0703,109.5896,28136,0
+VFVA.US,D,20231214,000000,110.74,112.97,110.74,112.6515,14595,0
+VFVA.US,D,20231215,000000,112.56,112.56,111.4,111.7686,12099,0
+VFVA.US,D,20231218,000000,112.09,112.12,111.5848,111.73,10986,0
+VFVA.US,D,20231219,000000,111.49,112.8099,111.49,112.685,17468,0
+VFVA.US,D,20231220,000000,112.365,113.252,110.83,110.83,21816,0
+VFVA.US,D,20231221,000000,111.57,112.2134,111.35,112.2134,14401,0
+VFVA.US,D,20231222,000000,112.51,113.24,112.42,112.68,18820,0
+VFVA.US,D,20231226,000000,112.68,113.845,112.68,113.63,26861,0
+VFVA.US,D,20231227,000000,113.44,113.89,113.34,113.54,20969,0
+VFVA.US,D,20231228,000000,113.32,113.845,113.32,113.4401,15769,0
+VFVA.US,D,20231229,000000,113.28,113.44,112.555,112.67,16905,0
+VFVA.US,D,20240102,000000,111.99,113.94,111.99,113.05,47534,0
+VFVA.US,D,20240103,000000,112.56,112.56,111.34,111.35,151435,0
+VFVA.US,D,20240104,000000,111.44,111.97,111.005,111.005,15095,0
+VFVA.US,D,20240105,000000,111,112.4124,111,111.62,15904,0
+VFVA.US,D,20240108,000000,111.28,112.37,111.07,112.37,21596,0
+VFVA.US,D,20240109,000000,111.85,111.85,110.75,111.03,28837,0
+VFVA.US,D,20240110,000000,111.08,111.08,110.505,110.89,11391,0
+VFVA.US,D,20240111,000000,110.73,110.73,109.56,110.51,10077,0
+VFVA.US,D,20240112,000000,111.09,111.5037,109.8898,110.1715,13045,0
+VFVA.US,D,20240116,000000,109.73,109.88,108.71,108.93,21892,0
+VFVA.US,D,20240117,000000,107.86,108.57,107.7395,108.27,13667,0
+VFVA.US,D,20240118,000000,108.59,108.77,107.67,108.73,12459,0
+VFVA.US,D,20240119,000000,109.09,109.925,108.47,109.8675,18789,0
+VFVA.US,D,20240122,000000,110.53,111.25,109.75,111.1166,20680,0
+VFVA.US,D,20240123,000000,111.47,111.76,110.83,111.0222,14626,0
+VFVA.US,D,20240124,000000,111.94,112.03,110.8308,110.9733,14612,0
+VFVA.US,D,20240125,000000,111.72,112.05,110.97,111.9462,23326,0
+VFVA.US,D,20240126,000000,112.26,112.84,112.05,112.56,22514,0
+VFVA.US,D,20240129,000000,112.36,113.12,112,113.0981,12213,0
+VFVA.US,D,20240130,000000,113.07,113.83,112.85,113.7084,17160,0
+VFVA.US,D,20240131,000000,112.98,113.4084,111.65,111.6843,10836,0
+VFVA.US,D,20240201,000000,112.03,112.41,110.34,111.7864,15418,0
+VFVA.US,D,20240202,000000,110.89,111.7,110.55,111.12,46766,0
+VFVA.US,D,20240205,000000,111.32,111.32,109.14,109.88,22424,0
+VFVA.US,D,20240206,000000,109.87,110.6,109.83,110.14,14414,0
+VFVA.US,D,20240207,000000,110.72,110.72,109.3701,110.0498,17792,0
+VFVA.US,D,20240208,000000,109.87,110.43,109.7586,110.43,27086,0
+VFVA.US,D,20240209,000000,110.625,110.88,109.93,110.87,21267,0
+VFVA.US,D,20240212,000000,110.76,113,110.76,112.68,12664,0
+VFVA.US,D,20240213,000000,110.5,110.5,108.65,109.42,19953,0
+VFVA.US,D,20240214,000000,110.35,110.55,109.68,110.55,10822,0
+VFVA.US,D,20240215,000000,110.98,113.02,110.98,112.86,20515,0
+VFVA.US,D,20240216,000000,112.16,112.7602,111.69,111.96,16001,0
+VFVA.US,D,20240220,000000,111.27,111.5549,110.96,111.0632,18299,0
+VFVA.US,D,20240221,000000,111.22,111.41,110.715,111.3841,14144,0
+VFVA.US,D,20240222,000000,111.75,111.9035,111.2,111.785,30473,0
+VFVA.US,D,20240223,000000,111.91,112.46,111.7188,112.07,29939,0
+VFVA.US,D,20240226,000000,111.94,112.43,111.46,111.645,24794,0
+VFVA.US,D,20240227,000000,112,112.38,111.91,112.19,13112,0
+VFVA.US,D,20240228,000000,111.75,112.28,111.55,111.55,11919,0
+VFVA.US,D,20240229,000000,112.46,112.78,111.9691,112.5696,8022,0
+VFVA.US,D,20240301,000000,112.3,112.91,111.8439,112.79,12000,0
+VFVA.US,D,20240304,000000,113.36,113.47,112.33,112.33,13585,0
+VFVA.US,D,20240305,000000,111.92,113.335,111.92,112.58,11416,0
+VFVA.US,D,20240306,000000,113.33,113.33,112.5999,112.94,7751,0
+VFVA.US,D,20240307,000000,113.35,114.29,113.35,113.89,12028,0
+VFVA.US,D,20240308,000000,114.56,115,113.89,114.0411,10544,0
+VFVA.US,D,20240311,000000,113.75,114.43,113.45,114.2816,20035,0
+VFVA.US,D,20240312,000000,114.43,114.675,113.84,114.29,14573,0
+VFVA.US,D,20240313,000000,114.5,115.3552,114.5,114.9747,14616,0
+VFVA.US,D,20240314,000000,115.04,115.04,113.24,113.71,8905,0
+VFVA.US,D,20240315,000000,113.35,114.48,113.35,114.22,6734,0
+VFVA.US,D,20240318,000000,114.62,114.62,114.011,114.1133,10509,0
+VFVA.US,D,20240319,000000,113.92,115.07,113.92,115.0415,13996,0
+VFVA.US,D,20240320,000000,114.67,117.15,114.67,116.8166,35798,0
+VFVA.US,D,20240321,000000,116.59,117.3356,116.59,117.21,13007,0
+VFVA.US,D,20240322,000000,117.23,117.23,116,116.08,9990,0
+VFVA.US,D,20240325,000000,116.01,116.8,116.01,116.39,22715,0
+VFVA.US,D,20240326,000000,116.61,116.84,116.1,116.1,26732,0
+VFVA.US,D,20240327,000000,116.62,118.4106,116.62,118.4106,5885,0
+VFVA.US,D,20240328,000000,118.77,119.48,118.77,119.34,8909,0
+VFVA.US,D,20240401,000000,119.51,119.51,118.38,118.48,19749,0
+VFVA.US,D,20240402,000000,117.57,117.57,116.74,117.1391,22437,0
+VFVA.US,D,20240403,000000,116.96,117.801,116.96,117.66,27008,0
+VFVA.US,D,20240404,000000,118.41,118.635,116.37,116.52,10151,0
+VFVA.US,D,20240405,000000,116.47,117.24,116.36,116.9376,23815,0
+VFVA.US,D,20240408,000000,117.09,117.68,117.09,117.21,15054,0
+VFVA.US,D,20240409,000000,117.5,117.5,116.748,117.2702,9267,0
+VFVA.US,D,20240410,000000,115.31,115.93,114.28,114.87,22180,0
+VFVA.US,D,20240411,000000,114.7288,114.87,113.815,114.65,30568,0
+VFVA.US,D,20240412,000000,114.12,114.35,112.59,112.765,23774,0
+VFVA.US,D,20240415,000000,113.4,113.92,111.61,112.0725,13610,0
+VFVA.US,D,20240416,000000,111.65,111.65,110.62,111.2249,11255,0
+VFVA.US,D,20240417,000000,111.58,111.99,110.645,110.795,40062,0
+VFVA.US,D,20240418,000000,111.325,111.56,110.675,110.96,6330,0
+VFVA.US,D,20240419,000000,110.91,112.5099,110.91,112.4799,9898,0
+VFVA.US,D,20240422,000000,112.95,114.03,112.22,113.36,13978,0
+VFVA.US,D,20240423,000000,114.25,114.9611,114.25,114.64,10400,0
+VFVA.US,D,20240424,000000,114.52,114.71,113.825,114.64,14095,0
+VFVA.US,D,20240425,000000,113.54,113.88,112.855,113.81,9162,0
+VFVA.US,D,20240426,000000,114.05,114.3799,113.68,114.0562,5040,0
+VFVA.US,D,20240429,000000,114.22,114.8,114.22,114.53,8807,0
+VFVA.US,D,20240430,000000,113.86,113.86,112.28,112.28,3238,0
+VFVA.US,D,20240501,000000,112.15,112.9941,111.875,112,9840,0
+VFVA.US,D,20240502,000000,113.06,113.5,112.4,113.3,8065,0
+VFVA.US,D,20240503,000000,114.595,114.725,113.64,113.9948,8652,0
+VFVA.US,D,20240506,000000,114.62,115.19,114.62,115.047,11119,0
+VFVA.US,D,20240507,000000,115.43,115.7,115.09,115.09,7030,0
+VFVA.US,D,20240508,000000,114.45,115.375,114.45,115.3725,6018,0
+VFVA.US,D,20240509,000000,115.57,116.4508,115.435,116.4508,14429,0
+VFVA.US,D,20240510,000000,116.3384,116.3392,115.9907,116.3392,4963,0
+VFVA.US,D,20240513,000000,116.92,117.3595,116.4791,116.4791,9046,0
+VFVA.US,D,20240514,000000,117,117.365,116.81,117.27,9774,0
+VFVA.US,D,20240515,000000,118.16,118.38,117.2301,117.58,8362,0
+VFVA.US,D,20240516,000000,117.58,117.8587,117.43,117.55,8951,0
+VFVA.US,D,20240517,000000,117.52,117.81,117.5,117.78,18107,0
+VFVA.US,D,20240520,000000,117.86,117.905,117.08,117.08,7608,0
+VFVA.US,D,20240521,000000,116.74,117.08,116.675,116.9303,12979,0
+VFVA.US,D,20240522,000000,116.42,116.44,115.63,115.9698,4514,0
+VFVA.US,D,20240523,000000,115.975,115.975,114.092,114.3095,5870,0
+VFVA.US,D,20240524,000000,114.96,115.08,114.84,114.9907,5588,0
+VFVA.US,D,20240528,000000,115.32,115.64,114.2757,114.4911,8526,0
+VFVA.US,D,20240529,000000,113.06,113.15,112.81,112.8661,8830,0
+VFVA.US,D,20240530,000000,113.31,114.37,113.31,114.2663,6859,0
+VFVA.US,D,20240531,000000,114.83,116.38,114.83,116.38,22351,0
+VFVA.US,D,20240603,000000,116.95,116.95,115.01,115.4023,13505,0
+VFVA.US,D,20240604,000000,114.54,114.88,113.91,113.9318,5638,0
+VFVA.US,D,20240605,000000,114.1,114.489,113.6538,114.489,8923,0
+VFVA.US,D,20240606,000000,114.43,114.58,114.195,114.2975,10575,0
+VFVA.US,D,20240607,000000,113.58,114.3606,113.58,113.81,11999,0
+VFVA.US,D,20240610,000000,113.89,113.94,112.75,113.71,26422,0
+VFVA.US,D,20240611,000000,113.2,113.2,112.3,112.85,8588,0
+VFVA.US,D,20240612,000000,114.84,114.96,113.47,113.6047,5269,0
+VFVA.US,D,20240613,000000,113.5,113.5,111.97,112.49,25879,0
+VFVA.US,D,20240614,000000,111.3,111.3,110.5,110.9063,8635,0
+VFVA.US,D,20240617,000000,110.71,111.93,110.542,111.892,13717,0
+VFVA.US,D,20240618,000000,111.99,112.465,111.99,112.17,7218,0
+VFVA.US,D,20240620,000000,112.33,112.96,112.33,112.71,32120,0
+VFVA.US,D,20240621,000000,112.94,112.96,112.635,112.9202,17449,0
+VFVA.US,D,20240624,000000,113.01,114.47,113.01,114.081,11428,0
+VFVA.US,D,20240625,000000,114.055,114.055,112.56,112.82,23593,0
+VFVA.US,D,20240626,000000,112.62,112.7548,112.1299,112.7548,33728,0
+VFVA.US,D,20240627,000000,111.95,111.95,111.4,111.86,12380,0
+VFVA.US,D,20240628,000000,112.15,113.38,112.15,113.07,13000,0
+VFVA.US,D,20240701,000000,113.45,113.93,112.38,112.43,42198,0
+VFVA.US,D,20240702,000000,112.19,112.68,112.17,112.65,8321,0
+VFVA.US,D,20240703,000000,112.68,113.125,112.55,112.61,4365,0
+VFVA.US,D,20240705,000000,112.41,112.41,111.02,111.27,17993,0
+VFVA.US,D,20240708,000000,111.61,112.13,111.36,111.5794,11007,0
+VFVA.US,D,20240709,000000,111,112,111,111.3234,17814,0
+VFVA.US,D,20240710,000000,111.65,112.4719,111.6429,112.4719,4321,0
+VFVA.US,D,20240711,000000,113.35,115.4,113.15,115.4,15204,0
+VFVA.US,D,20240712,000000,115.82,116.46,115.82,116,5924,0
+VFVA.US,D,20240715,000000,116.415,118,116.415,117.33,41988,0
+VFVA.US,D,20240716,000000,117.72,120.67,117.72,120.67,60503,0
+VFVA.US,D,20240717,000000,119.77,121.33,119.77,121.2131,8822,0
+VFVA.US,D,20240718,000000,120.78,121.725,119.54,119.77,21057,0
+VFVA.US,D,20240719,000000,119.48,119.87,118.68,118.8096,20274,0
+VFVA.US,D,20240722,000000,118.83,119.9,117.795,119.84,99924,0
+VFVA.US,D,20240723,000000,119.8,120.4,119,119.94,109512,0
+VFVA.US,D,20240724,000000,119.68,120.5,118.7,118.72,67119,0
+VFVA.US,D,20240725,000000,118.87,121.09,118.8,120.06,80342,0
+VFVA.US,D,20240726,000000,121.49,122.06,120.98,121.9,52524,0
+VFVA.US,D,20240729,000000,122.3,122.3,121.06,121.35,57637,0
+VFVA.US,D,20240730,000000,121.885,122.635,121.81,122.404,60135,0
+VFVA.US,D,20240731,000000,123.49,124.3599,122.29,122.66,31566,0
+VFVA.US,D,20240801,000000,122.93,122.965,118.615,119.36,41686,0
+VFVA.US,D,20240802,000000,116.83,116.9,114.27,115.175,80836,0
+VFVA.US,D,20240805,000000,111.76,112.62,109.88,111.91,54764,0
+VFVA.US,D,20240806,000000,112.02,113.7,111.755,112.39,22824,0
+VFVA.US,D,20240807,000000,114.12,114.24,111.46,111.51,56343,0
+VFVA.US,D,20240808,000000,112.41,113.59,112.32,113.492,19944,0
+VFVA.US,D,20240809,000000,113.88,113.88,113.061,113.3989,19498,0
+VFVA.US,D,20240812,000000,114.01,114.01,112.58,112.71,16810,0
+VFVA.US,D,20240813,000000,113.31,114.05,112.7,114.01,21291,0
+VFVA.US,D,20240814,000000,114.405,114.42,113.72,114.04,18229,0
+VFVA.US,D,20240815,000000,115.69,116.57,115.66,116.1,12965,0
+VFVA.US,D,20240816,000000,115.81,116.92,115.81,116.74,8255,0
+VFVA.US,D,20240819,000000,116.76,117.93,116.76,117.84,26792,0
+VFVA.US,D,20240820,000000,117.8,117.8,116.5417,116.578,18980,0
+VFVA.US,D,20240821,000000,117.3,117.47,116.85,117.46,17282,0
+VFVA.US,D,20240822,000000,117.9099,117.9099,116.93,116.9454,17168,0
+VFVA.US,D,20240823,000000,117.725,120.37,117.725,120.1366,34776,0
+VFVA.US,D,20240826,000000,120.93,121.16,120.1621,120.21,13632,0
+VFVA.US,D,20240827,000000,119.6,119.79,119.445,119.66,5975,0
+VFVA.US,D,20240828,000000,119.66,119.78,118.82,119.46,8101,0
+VFVA.US,D,20240829,000000,120.12,120.82,119.15,120.0819,12058,0
+VFVA.US,D,20240830,000000,120.54,120.876,119.705,120.876,9196,0
+VFVA.US,D,20240903,000000,119.77,120.44,118.3,118.58,14219,0
+VFVA.US,D,20240904,000000,118.38,119.0611,117.62,117.78,12643,0
+VFVA.US,D,20240905,000000,118.26,118.26,116.835,116.92,9918,0
+VFVA.US,D,20240906,000000,116.91,117.55,114.9063,115.11,15019,0
+VFVA.US,D,20240909,000000,115.32,116.26,115.11,115.31,16201,0
+VFVA.US,D,20240910,000000,115.45,115.45,113.59,114.39,14789,0
+VFVA.US,D,20240911,000000,114.32,114.32,111.99,114.24,8210,0
+VFVA.US,D,20240912,000000,114.755,115.585,114.035,115.2,4863,0
+VFVA.US,D,20240913,000000,116.04,117.47,116.04,117.32,12093,0
+VFVA.US,D,20240916,000000,117.79,118.44,117.61239,118.38,43453,0
+VFVA.US,D,20240917,000000,119.04,120.0893,118.995,119.3,10712,0
+VFVA.US,D,20240918,000000,119.36,120.975,119,119.39,17029,0
+VFVA.US,D,20240919,000000,121.63,121.81,120.74,121.51,16413,0
+VFVA.US,D,20240920,000000,121.07,121.07,119.885,120.0668,6896,0
+VFVA.US,D,20240923,000000,120.41,120.8182,119.8065,120.16,14646,0
+VFVA.US,D,20240924,000000,120,120.875,120,120.34,14993,0
+VFVA.US,D,20240925,000000,120.05,120.09,118.6442,118.73,8177,0
+VFVA.US,D,20240926,000000,119,119.42,119,119.32,11698,0
+VFVA.US,D,20240927,000000,119.94,121.155,119.94,120.32,11950,0
+VFVA.US,D,20240930,000000,119.72,120.6,119.39,120.54,66744,0
+VFVA.US,D,20241001,000000,120.64,120.64,118.91,119.66,16084,0
+VFVA.US,D,20241002,000000,120.05,120.11,119.2,119.42,5601,0
+VFVA.US,D,20241003,000000,119.63,119.63,118.6,119.03,9419,0
+VFVA.US,D,20241004,000000,120.475,120.5535,119.97,120.5535,6529,0
+VFVA.US,D,20241007,000000,120.24,120.305,119.3,119.87,11995,0
+VFVA.US,D,20241008,000000,119.165,119.35,118.824,119.22,8432,0
+VFVA.US,D,20241009,000000,119.02,120.3,119.02,119.99,4550,0
+VFVA.US,D,20241010,000000,119.87,119.93,119.535,119.93,6393,0
+VFVA.US,D,20241011,000000,120.08,121.749,120.08,121.73,12503,0
+VFVA.US,D,20241014,000000,122.14,122.14,121,121.95,11423,0
+VFVA.US,D,20241015,000000,121.525,122.78,121.34,121.34,21437,0
+VFVA.US,D,20241016,000000,122.9106,123.215,122.81,122.95,13322,0
+VFVA.US,D,20241017,000000,123.2,123.382,122.755,123.382,5744,0
+VFVA.US,D,20241018,000000,123.29,123.29,122.75,123.12,10052,0
+VFVA.US,D,20241021,000000,123.09,123.115,121.05,121.05,7446,0
+VFVA.US,D,20241022,000000,120.83,120.9286,120.43,120.78,6513,0
+VFVA.US,D,20241023,000000,120.45,120.45,119.6429,120.12,10226,0
+VFVA.US,D,20241024,000000,120.41,120.42,119.825,120.35,8589,0
+VFVA.US,D,20241025,000000,120.89,121.03,119.42,119.47,5129,0
+VFVA.US,D,20241028,000000,119.61,121.24,119.61,121.055,15378,0
+VFVA.US,D,20241029,000000,120.27,120.54,120.11,120.1148,5283,0
+VFVA.US,D,20241030,000000,119.8,121.67,119.8,120.37,8770,0
+VFVA.US,D,20241031,000000,120.49,121.16,119.47,119.47,8663,0
+VFVA.US,D,20241101,000000,120.16,120.3336,119.25,119.25,9323,0
+VFVA.US,D,20241104,000000,119.41,120.135,119.3,119.34,14704,0
+VFVA.US,D,20241105,000000,119.29,120.93,119.04,120.93,7531,0
+VFVA.US,D,20241106,000000,124.2,127.8099,121.62,127.61,25099,0
+VFVA.US,D,20241107,000000,127.435,127.4423,126.04,126.31,17720,0
+VFVA.US,D,20241108,000000,126.22,126.25,125.5929,126.1398,17890,0
+VFVA.US,D,20241111,000000,127.235,128.175,127,127.76,18900,0
+VFVA.US,D,20241112,000000,127.565,127.5993,126.25,126.3078,8464,0
+VFVA.US,D,20241113,000000,126.76,126.97,126.0414,126.0414,7279,0
+VFVA.US,D,20241114,000000,126.55,126.71,125.405,125.5,7262,0
+VFVA.US,D,20241115,000000,126.025,126.025,124.6088,124.9675,5246,0
+VFVA.US,D,20241118,000000,125.095,125.57,125.095,125.27,10729,0
+VFVA.US,D,20241119,000000,124.01,124.74,123.87,124.5349,12854,0
+VFVA.US,D,20241120,000000,124.54,124.6741,123.83,124.6741,11958,0
+VFVA.US,D,20241121,000000,125.05,126.76,125.05,126.519,20206,0
+VFVA.US,D,20241122,000000,126.885,128.41,126.64,128.27,9657,0
+VFVA.US,D,20241125,000000,130.2,130.84,129.48,130.02,13712,0
+VFVA.US,D,20241126,000000,129.0068,129.61,128.25,128.67,18323,0
+VFVA.US,D,20241127,000000,129.89,129.89,128.75,128.75,13656,0
+VFVA.US,D,20241129,000000,129.645,129.645,128.9584,128.9584,2257,0
+VFVA.US,D,20241202,000000,128.985,129.14,127.9708,128.9041,21585,0
+VFVA.US,D,20241203,000000,129.205,129.205,127.855,128.0303,9641,0
+VFVA.US,D,20241204,000000,127.79,128.0303,126.88,127.674,11410,0
+VFVA.US,D,20241205,000000,127.45,127.8,126.8645,126.8645,6261,0
+VFVA.US,D,20241206,000000,126.605,126.605,126.1254,126.318,5626,0
+VFVA.US,D,20241209,000000,127.145,127.48,126.2624,126.2624,8698,0
+VFVA.US,D,20241210,000000,125.275,126.48,125.275,125.6296,3913,0
+VFVA.US,D,20241211,000000,125.89,126.58,125.685,125.9283,56215,0
+VFVA.US,D,20241212,000000,125.5736,125.8,124.8725,124.8725,8547,0
+VFVA.US,D,20241213,000000,124.4,124.75,123.78,124,12060,0
+VFVA.US,D,20241216,000000,123.6556,124.2772,123.24,123.28,26749,0
+VFVA.US,D,20241217,000000,122.76,122.87,121.8476,121.98,10031,0
+VFVA.US,D,20241218,000000,122.5,122.585,118.06,118.12,15025,0
+VFVA.US,D,20241219,000000,119.44,119.44,117.31,117.3375,8996,0
+VFVA.US,D,20241220,000000,117,119.4368,116.84,118.46,14560,0
+VFVA.US,D,20241223,000000,117.645,118.0732,116.9108,118.0732,8629,0
+VFVA.US,D,20241224,000000,118.25,119,117.88,118.9899,11268,0
+VFVA.US,D,20241226,000000,118.65,119.5046,118.435,119.5046,32335,0
+VFVA.US,D,20241227,000000,118.96,119.485,117.795,118.4407,8766,0
+VFVA.US,D,20241230,000000,117.46,118.097,116.6901,117.75,20194,0
+VFVA.US,D,20241231,000000,118.63,118.72,118.05,118.3776,16303,0
+VFVA.US,D,20250102,000000,119.64,119.978,117.89,118.285,24859,0
+VFVA.US,D,20250103,000000,118.785,119.24,117.69,119.1511,20975,0
+VFVA.US,D,20250106,000000,120.215,120.89,119.215,119.26,18241,0
+VFVA.US,D,20250107,000000,120.165,120.35,118.65,119.11,13314,0
+VFVA.US,D,20250108,000000,118.5,118.81,117.6,118.7479,12811,0
+VFVA.US,D,20250110,000000,118.158,118.158,116.885,117.2,11761,0
+VFVA.US,D,20250113,000000,116.875,118.64,116.875,118.64,20258,0
+VFVA.US,D,20250114,000000,119.37,120.03,118.81,120.03,16792,0
+VFVA.US,D,20250115,000000,122.35,122.65,121.4901,121.9383,13545,0
+VFVA.US,D,20250116,000000,121.42,122.11,121.24,122.097,15321,0
+VFVA.US,D,20250117,000000,122.71,123,122.52,122.78,31299,0
+VFVA.US,D,20250121,000000,123.525,124.12,123.33,123.95,41213,0
+VFVA.US,D,20250122,000000,123.505,123.95,122.95,122.99,79559,0
+VFVA.US,D,20250123,000000,123.06,123.863,122.9,123.79,51485,0
+VFVA.US,D,20250124,000000,123.6,123.88,123.42,123.53,15233,0
+VFVA.US,D,20250127,000000,123.875,124.76,122.93,124.32,48762,0
+VFVA.US,D,20250128,000000,124.29,124.29,123.18,123.5,16441,0
+VFVA.US,D,20250129,000000,123.76,124.2988,123.145,123.69,15650,0
+VFVA.US,D,20250130,000000,124.245,124.85,123.47,124.21,13229,0
+VFVA.US,D,20250131,000000,123.8027,124.365,122.32,122.566,9448,0
+VFVA.US,D,20250203,000000,120.3,121.83,119.55,120.81,28580,0
+VFVA.US,D,20250204,000000,121.7639,122.1486,120.69,122.12,15899,0
+VFVA.US,D,20250205,000000,122.395,122.72,121.654,122.72,31437,0
+VFVA.US,D,20250206,000000,122.8775,122.93,121.738,122.25,9550,0
+VFVA.US,D,20250207,000000,122.2,122.43,120.98,120.98,11247,0
+VFVA.US,D,20250210,000000,121.465,121.64,120.98,121.3,20347,0
+VFVA.US,D,20250211,000000,120.925,121.87,120.79,121.8538,12172,0
+VFVA.US,D,20250212,000000,121.0561,121.0561,120.5093,120.6576,4222,0
+VFVA.US,D,20250213,000000,120.97,121.8273,120.965,121.76,20884,0
+VFVA.US,D,20250214,000000,122.59,122.8201,122,122.09,21497,0
+VFVA.US,D,20250218,000000,122.045,122.96,122.045,122.96,16239,0
+VFVA.US,D,20250219,000000,122,122.78,122,122.65,12772,0
+VFVA.US,D,20250220,000000,122.19,122.34,121.4787,122.175,11995,0
+VFVA.US,D,20250221,000000,122.465,122.465,119.73,119.8651,24306,0
+VFVA.US,D,20250224,000000,120.16,120.5325,119.8001,119.905,15013,0
+VFVA.US,D,20250225,000000,120.4,120.57,119.365,119.881,13663,0
+VFVA.US,D,20250226,000000,120.245,120.485,119.0701,119.374,19213,0
+VFVA.US,D,20250227,000000,119.395,119.76,118.42,118.42,24744,0
+VFVA.US,D,20250228,000000,118.89,119.48,118.1471,119.34,47108,0
+VFVA.US,D,20250303,000000,120.07,120.07,116.44,117.07,22615,0
+VFVA.US,D,20250304,000000,116.01,116.33,113.83,114.701,19514,0
+VFVA.US,D,20250305,000000,114.5874,116.1,114.23,115.85,13384,0
+VFVA.US,D,20250306,000000,114.85,115.88,114.752,115.45,21045,0
+VFVA.US,D,20250307,000000,115.375,116.735,114.94827,116.4993,36272,0
+VFVA.US,D,20250310,000000,115.585,116.2,113.918,114.3682,18834,0
+VFVA.US,D,20250311,000000,114.17,114.41,112.465,113.2992,23445,0
+VFVA.US,D,20250312,000000,113.44,114.17,112,112.93,71824,0
+VFVA.US,D,20250313,000000,113.23,113.98,111.37,111.86,21275,0
+VFVA.US,D,20250314,000000,112.76,114.375,112.76,114.375,8330,0
+VFVA.US,D,20250317,000000,115.2,116.04,114.24,115.83,19410,0
+VFVA.US,D,20250318,000000,115.605,115.625,115.14,115.465,14405,0
+VFVA.US,D,20250319,000000,115.765,117.3277,115.68,116.7989,10846,0
+VFVA.US,D,20250320,000000,115.995,117.32,115.995,116.35,9265,0
+VFVA.US,D,20250321,000000,115,115.725,114.4804,115.31,7916,0
+VFVA.US,D,20250324,000000,116.71,117.71,116.47,117.585,10635,0
+VFVA.US,D,20250325,000000,117.235,117.235,116.28,116.28,11371,0
+VFVA.US,D,20250326,000000,117.49,117.49,115.9322,116.36,12344,0
+VFVA.US,D,20250327,000000,115.82,116.43,115.5023,115.9587,16681,0
+VFVA.US,D,20250328,000000,115.755,115.755,113.1,113.703,10547,0
+VFVA.US,D,20250331,000000,112.38,114.46,112.08,114,39181,0
+VFVA.US,D,20250401,000000,113.585,114.61,112.8,114.0417,71032,0
+VFVA.US,D,20250402,000000,112.94,115.47,112.94,115.45,18046,0
+VFVA.US,D,20250403,000000,110.95,112,107.04,107.11,57290,0
+VFVA.US,D,20250404,000000,103.78,103.92,100.64,101.235,96281,0
+VFVA.US,D,20250407,000000,97.745,103,96.72,100.34,61514,0
+VFVA.US,D,20250408,000000,103.65,103.675,96.4663,97.51,65733,0
+VFVA.US,D,20250409,000000,96.895,107.5,96.085,106.81,47899,0
+VFVA.US,D,20250410,000000,103.995,104.2799,99.0768,101.105,37114,0
+VFVA.US,D,20250411,000000,100.55,102.31,99.36,102.31,40292,0
+VFVA.US,D,20250414,000000,104.02,104.02,101.99,103.2397,23636,0
+VFVA.US,D,20250415,000000,103.505,104.2063,102.7155,102.915,14960,0
+VFVA.US,D,20250416,000000,102.87,103.317,101.05,102.058,34940,0
+VFVA.US,D,20250417,000000,102.35,103.8315,102.34,103.28,11870,0
+VFVA.US,D,20250421,000000,102.55,102.55,100.55,101.5441,19407,0
+VFVA.US,D,20250422,000000,100.984,104.385,100.984,104.05,482892,0
+VFVA.US,D,20250423,000000,105.61,108.52,105.0103,105.24,402447,0
+VFVA.US,D,20250424,000000,105.3,107.77,104.84,107.63,197607,0
+VFVA.US,D,20250425,000000,107.01,107.44,106.7,107.33,69138,0
+VFVA.US,D,20250428,000000,107.33,108.3327,106.6804,107.68,84740,0
+VFVA.US,D,20250429,000000,107.19,108.5964,107.03,108.26,78293,0
+VFVA.US,D,20250430,000000,106.06,107.75,105.8799,107.49,26659,0
+VFVA.US,D,20250501,000000,107.1,109,107.06,107.88,61699,0
+VFVA.US,D,20250502,000000,109.785,110.65,109.02,110.42,31768,0
+VFVA.US,D,20250505,000000,109.485,110.438,109.19,109.47,46667,0
+VFVA.US,D,20250506,000000,109.4105,109.51,108.4,108.45,21190,0
+VFVA.US,D,20250507,000000,108.935,109.35,108.08,108.82,150774,0
+VFVA.US,D,20250508,000000,109.4694,111.965,109.4694,111.25,15031,0
+VFVA.US,D,20250509,000000,112.07,112.1561,111.2279,111.48,12806,0
+VFVA.US,D,20250512,000000,116.955,117.4,114.78,116.28,32838,0
+VFVA.US,D,20250513,000000,116.698,117.355,116.18,116.8,18512,0
+VFVA.US,D,20250514,000000,116.25,116.82,115.65,115.85,12624,0
+VFVA.US,D,20250515,000000,115.49,116.44,114.95,116.44,20574,0
+VFVA.US,D,20250516,000000,115.92,117.4,115.92,117.24,7923,0
+VFVA.US,D,20250519,000000,115.79,116.69,115.79,116.69,16753,0
+VFVA.US,D,20250520,000000,116.48,117.01,116.3,116.61,13596,0
+VFVA.US,D,20250521,000000,115.135,115.49,113.2505,113.2505,15150,0
+VFVA.US,D,20250522,000000,112.25,113.445,112.25,113,18869,0
+VFVA.US,D,20250523,000000,111.48,112.555,111.24,112.31,155363,0
+VFVA.US,D,20250527,000000,113.345,114.99,113.345,114.98,12978,0
+VFVA.US,D,20250528,000000,114.95,115.29,113.09,113.84,12281,0
+VFVA.US,D,20250529,000000,113.95,114.68,113.66,114.45,12670,0
+VFVA.US,D,20250530,000000,113.22,113.87,112.93,113.61,5245,0
+VFVA.US,D,20250602,000000,113.08,113.65,112.2099,113.27,22389,0
+VFVA.US,D,20250603,000000,113.4,115.315,113.16,115.09,15044,0
+VFVA.US,D,20250604,000000,115.35,115.415,114.44,114.44,8045,0
+VFVA.US,D,20250605,000000,114.3049,115.03,114.16,114.16,12720,0
+VFVA.US,D,20250606,000000,115.75,116.08,115.59,116.01,29050,0
+VFVA.US,D,20250609,000000,116.4,117.5697,116.4,116.98,14776,0
+VFVA.US,D,20250610,000000,118.05,118.87,117.59,118.4226,51684,0
+VFVA.US,D,20250611,000000,118.52,119,117.8874,117.93,11974,0
+VFVA.US,D,20250612,000000,116.53,117.78,116.53,117.78,13801,0
+VFVA.US,D,20250613,000000,116.93,117.23,115.815,116.08,15379,0
+VFVA.US,D,20250616,000000,116.69,117.421,116.57,117.06,6181,0
+VFVA.US,D,20250617,000000,116.62,116.921,115.79,115.79,7211,0
+VFVA.US,D,20250618,000000,115.8,116.975,115.79,115.96,17103,0
+VFVA.US,D,20250620,000000,116.13,116.13,115.03,115.35,56150,0
+VFVA.US,D,20250623,000000,115.44,116.14,114.4914,116.14,10191,0
+VFVA.US,D,20250624,000000,116.64,117.78,116.64,117.31,20905,0
+VFVA.US,D,20250625,000000,117.0142,117.0142,116.19,116.35,10496,0
+VFVA.US,D,20250626,000000,117.08,117.97,116.64,117.83,12855,0
+VFVA.US,D,20250627,000000,118.125,118.715,117.47,118.26,8826,0
+VFVA.US,D,20250630,000000,118.17,118.5,118.06,118.3,28817,0
+VFVA.US,D,20250701,000000,118.07,122.285,118.07,121.3051,10264,0
+VFVA.US,D,20250702,000000,121.35,122.695,121.35,122.655,11251,0
+VFVA.US,D,20250703,000000,123.28,123.4,121.56,123.12,9146,0
+VFVA.US,D,20250707,000000,122.7,123.31,120.81,121.2826,15091,0
+VFVA.US,D,20250708,000000,121.899,123.479,121.59,122.8366,5724,0
+VFVA.US,D,20250709,000000,123.0004,123.3,122.32,122.88,6125,0
+VFVA.US,D,20250710,000000,122.75,124.43,122.75,123.9,11748,0
+VFVA.US,D,20250711,000000,122.54,123,122.36,122.36,17382,0
+VFVA.US,D,20250714,000000,122.215,122.35,121.855,122.3,7363,0
+VFVA.US,D,20250715,000000,121.735,122.46,119.51,119.51,12978,0
+VFVA.US,D,20250716,000000,119.921,119.95,118.675,119.72,7829,0
+VFVA.US,D,20250717,000000,120.225,120.67,119.75,120.67,5412,0
+VFVA.US,D,20250718,000000,121.15,121.32,119.87,120,6956,0
+VFVA.US,D,20250721,000000,120.88,120.9687,119.8891,119.8891,6655,0
+VFVA.US,D,20250722,000000,121.24,122.2,121.24,122.14,10213,0
+VFVA.US,D,20250723,000000,123,123.82,122.14,123.82,17998,0
+VFVA.US,D,20250724,000000,122.5801,123.67,122,122.0658,17618,0
+VFVA.US,D,20250725,000000,122.12,122.67,121.805,122.6037,4186,0
+VFVA.US,D,20250728,000000,122.89,122.95,122.1,122.4081,8566,0
+VFVA.US,D,20250729,000000,122.005,122.47,121.4101,121.587,7555,0
+VFVA.US,D,20250730,000000,121.24,121.587,119.35,119.9539,8499,0
+VFVA.US,D,20250731,000000,119.17,119.49,118.0719,118.22,9035,0
+VFVA.US,D,20250801,000000,116.55,116.85,115.61,116.2075,19381,0
+VFVA.US,D,20250804,000000,116.93,117.9947,116.88,117.9947,5223,0
+VFVA.US,D,20250805,000000,118.06,118.6219,117.6095,118.5719,14039,0
+VFVA.US,D,20250806,000000,118.5566,118.65,118.24,118.2825,7002,0
+VFVA.US,D,20250807,000000,119.0428,119.3,118.15,118.2888,7251,0
+VFVA.US,D,20250808,000000,118.62,119.43,118.62,119.2145,7485,0
+VFVA.US,D,20250811,000000,120,120.095,118.6854,118.8161,7429,0
+VFVA.US,D,20250812,000000,119.875,122.015,119.8,122.01,9581,0
+VFVA.US,D,20250813,000000,123,124.891,123,124.8337,8748,0
+VFVA.US,D,20250814,000000,123.51,124.1735,123.0489,124.1735,5558,0
+VFVA.US,D,20250815,000000,124.535,124.61,123.5655,123.657,5942,0
+VFVA.US,D,20250818,000000,123.9123,124.06,123.62,124.06,503927,0
+VFVA.US,D,20250819,000000,125.45,125.475,124.01,124.3418,7807,0
+VFVA.US,D,20250820,000000,124.354,124.39,123.6975,124.14,11099,0
+VFVA.US,D,20250821,000000,123.2117,124.16338,123.2117,123.895,10389,0
+VFVA.US,D,20250822,000000,124.5,128.1399,124.5,127.92,8587,0
+VFVA.US,D,20250825,000000,127.46,127.7,127.18,127.18,9403,0
+VFVA.US,D,20250826,000000,127,127.415,126.93,127.14,8157,0
+VFVA.US,D,20250827,000000,127.71,128.18,127.14,128.07,22354,0
+VFVA.US,D,20250828,000000,128.3013,128.71,127.275,128,8289,0
+VFVA.US,D,20250829,000000,128.2,128.79,127.91,128.26,16573,0
+VFVA.US,D,20250902,000000,126.716,127.74,126.69,127.74,16208,0
+VFVA.US,D,20250903,000000,127.66,127.66,126.7201,127.1589,5688,0
+VFVA.US,D,20250904,000000,126.905,128.34,126.905,128.34,4644,0
+VFVA.US,D,20250905,000000,129.4894,129.88,127.81,128.5973,11719,0
+VFVA.US,D,20250908,000000,128.16,129,127.17,128.216,3741,0
+VFVA.US,D,20250909,000000,127.8406,128.3,127.65,127.73,12095,0
+VFVA.US,D,20250910,000000,127.81,127.81,126.8581,127.42,13116,0
+VFVA.US,D,20250911,000000,127.8084,129.5401,127.74,129.5401,11088,0
+VFVA.US,D,20250912,000000,129.6909,129.6909,128.185,128.185,9445,0
+VFVA.US,D,20250915,000000,128.4,128.59,127.76,127.76,14489,0
+VFVA.US,D,20250916,000000,127.305,127.7,127.1,127.6979,10107,0
+VFVA.US,D,20250917,000000,127.88,130.32,127.835,127.86,10107,0
+VFVA.US,D,20250918,000000,128.553,129.84,128.24,129.6986,9468,0
+VFVA.US,D,20250919,000000,128.889,129.79,128.275,128.2794,5855,0
+VFVA.US,D,20250922,000000,127.8515,128.34,127.76,128.1904,55822,0
+VFVA.US,D,20250923,000000,128.68,129.89,128.22,128.27,5322,0
+VFVA.US,D,20250924,000000,128,128.21,127.57,127.6699,52244,0
+VFVA.US,D,20250925,000000,127.34,127.34,126.2,126.4327,17037,0
+VFVA.US,D,20250926,000000,127.33,127.86,126.895,127.8,27258,0
+VFVA.US,D,20250929,000000,127.4068,127.88,126.7897,127.32,50350,0
+VFVA.US,D,20250930,000000,127.54,127.72,126.2,127.54,56779,0
+VFVA.US,D,20251001,000000,127.59,128.5,126.75,128.3603,16695,0
+VFVA.US,D,20251002,000000,128.2257,128.3,127.59,128.2419,11707,0
+VFVA.US,D,20251003,000000,130,130.08,128.77,129.42,9584,0
+VFVA.US,D,20251006,000000,129.6,130.04,128.77,128.9193,8422,0
+VFVA.US,D,20251007,000000,128.82,129.18,127.61,127.7194,12249,0
+VFVA.US,D,20251008,000000,127.595,128.44,127.595,127.9443,10659,0
+VFVA.US,D,20251009,000000,128.35,128.35,126.55,126.765,17049,0
+VFVA.US,D,20251010,000000,126.75,126.83,122.89,122.89,12914,0
+VFVA.US,D,20251013,000000,124.335,124.635,123.52,124.515,12791,0
+VFVA.US,D,20251014,000000,124.315,126.82,122.92,126.3729,5943,0
+VFVA.US,D,20251015,000000,127.055,127.5288,125.5803,126.2092,8025,0
+VFVA.US,D,20251016,000000,125.8,126.33,123.825,124.225,6118,0
+VFVA.US,D,20251017,000000,124.42,124.89,124.08,124.835,15255,0
+VFVA.US,D,20251020,000000,125.645,126.59,125.28,126.5,13129,0
+VFVA.US,D,20251021,000000,126.484,127.795,126.45,127.4725,25111,0
+VFVA.US,D,20251022,000000,127.45,127.8299,126.5527,127.0004,7301,0
+VFVA.US,D,20251023,000000,127.69,127.8427,126.94,127.6108,8413,0
+VFVA.US,D,20251024,000000,128.9623,128.9623,128.29,128.3685,14317,0
+VFVA.US,D,20251027,000000,129.14,129.14,128.2,128.61,9921,0
+VFVA.US,D,20251028,000000,128.065,128.62,127.7482,127.91,12928,0
+VFVA.US,D,20251029,000000,126.981,127.91,126.33,126.33,5456,0
+VFVA.US,D,20251030,000000,125.324,126.4,125.03,125.1492,11850,0
+VFVA.US,D,20251031,000000,125,125.7878,124.665,125.7878,10830,0
+VFVA.US,D,20251103,000000,125.04,125.6197,124.455,125.6197,5660,0
+VFVA.US,D,20251104,000000,124.355,125.03,123.61,124.5187,7398,0
+VFVA.US,D,20251105,000000,124.985,126.21,124.7548,125.7589,7067,0
+VFVA.US,D,20251106,000000,126.33,126.33,124.515,124.6333,5620,0
+VFVA.US,D,20251107,000000,125.11,125.6684,124.5,125.6684,9755,0
+VFVA.US,D,20251110,000000,126.92,126.92,125.545,126.2,11733,0
+VFVA.US,D,20251111,000000,127.2405,127.77,126.41,127.56,10082,0
+VFVA.US,D,20251112,000000,128.5825,128.6775,127.53,128.0961,6258,0
+VFVA.US,D,20251113,000000,128.185,128.5918,127.08,127.2,4672,0
+VFVA.US,D,20251114,000000,125.7888,126.8507,125.7888,126.5628,5482,0
+VFVA.US,D,20251117,000000,126.3802,126.48,123.86,123.9905,5850,0
+VFVA.US,D,20251118,000000,123.86,125.08,123.6,124.6519,7022,0
+VFVA.US,D,20251119,000000,124.03,124.61,123.18,123.9293,10166,0
+VFVA.US,D,20251120,000000,125.05,125.65,122.5499,122.5499,6412,0
+VFVA.US,D,20251121,000000,123.25,126.585,123.09,126.12,10968,0
+VFVA.US,D,20251124,000000,125.59,127.1684,125.5,126.78,6966,0
+VFVA.US,D,20251125,000000,127.85,129.647,127.2,129.53,7782,0
+VFVA.US,D,20251126,000000,129.65,130.91,129.61,130.36,3247,0
+VFVA.US,D,20251128,000000,130.555,130.9554,130.555,130.717,3815,0
+VFVA.US,D,20251201,000000,130.7,131.5299,129.89,130.714,5095,0
+VFVA.US,D,20251202,000000,130.6475,131.47,130.515,130.6377,2800,0
+VFVA.US,D,20251203,000000,131.9,132.55,131.6754,132.4608,5293,0
+VFVA.US,D,20251204,000000,132.4699,132.555,131.91,132.17,4229,0
+VFVA.US,D,20251205,000000,133.15,133.15,132.14,132.23,4901,0
+VFVA.US,D,20251208,000000,132.57,132.57,131.68,131.68,6610,0
+VFVA.US,D,20251209,000000,132.359,132.67,131.6,131.99,3327,0
+VFVA.US,D,20251210,000000,132.37,135.26,132.06,134.88,5645,0
+VFVA.US,D,20251211,000000,136.13,136.23,134.57,136.11,20349,0
+VFVA.US,D,20251212,000000,136.415,136.415,135.2985,135.43,13017,0
+VFVA.US,D,20251215,000000,135.39,136.28,135,135.47,13367,0
+VFVA.US,D,20251216,000000,134.83,135.37,133.9491,134.46,5732,0
+VFVA.US,D,20251217,000000,135.44,135.44,134.59,134.82,28719,0
+VFVA.US,D,20251218,000000,135.73,135.9373,134.52,134.82,17321,0
+VFVA.US,D,20251219,000000,135.07,135.1507,134.585,134.6068,29481,0
+VFVA.US,D,20251222,000000,135.87,135.87,134.94,135.29,36876,0
+VFVA.US,D,20251223,000000,134.52,134.52,133.7546,133.88,20083,0
+VFVA.US,D,20251224,000000,134.115,134.5325,133.79,134.49,12098,0
+VFVA.US,D,20251226,000000,134.5096,134.5096,133.88,134.34,19977,0
+VFVA.US,D,20251229,000000,134.355,134.355,133.665,133.9197,13991,0
+VFVA.US,D,20251230,000000,133.8501,134.055,133.795,133.8,23359,0
+VFVA.US,D,20251231,000000,133.645,133.645,132.76,132.78,9455,0
+VFVA.US,D,20260102,000000,133.03,133.9489,132.17,133.48,17344,0
+VFVA.US,D,20260105,000000,134.04,136.04,133.95,135.27,18763,0
+VFVA.US,D,20260106,000000,135.195,136.645,135.035,136.6,11184,0
+VFVA.US,D,20260107,000000,136.195,136.58,135.31,135.52,10992,0
+VFVA.US,D,20260108,000000,136.25,138.065,135.18,137.6312,7436,0
+VFVA.US,D,20260109,000000,137.75,138.1699,137.53,137.94,16062,0
+VFVA.US,D,20260112,000000,137,137.43,136.78,137.39,52050,0
+VFVA.US,D,20260113,000000,137.46,137.73,136.765,136.81,12834,0
+VFVA.US,D,20260114,000000,137.545,137.895,136.84,137.7136,12188,0
+VFVA.US,D,20260115,000000,137.415,138.8399,137.415,138.58,5841,0
+VFVA.US,D,20260116,000000,138.4,138.6,137.316,137.3608,9972,0
+VFVA.US,D,20260120,000000,135.965,136.5,135.2596,135.54,16916,0
+VFVA.US,D,20260121,000000,137.89,138.84,136.36,138.84,14306,0
+VFVA.US,D,20260122,000000,139.65,140.3259,139.21,139.5974,5591,0
+VFVA.US,D,20260123,000000,139.06,139.42,137.69,137.9848,13199,0
+VFVA.US,D,20260126,000000,138.545,138.69,137.7798,138.17,17398,0
+VFVA.US,D,20260127,000000,138.63,138.63,137.4465,137.9367,13873,0
+VFVA.US,D,20260128,000000,137.905,138.11,137.24,137.3354,8726,0
+VFVA.US,D,20260129,000000,139.13,139.13,136.97,138.21,12075,0
+VFVA.US,D,20260130,000000,138.5,138.5332,137.22,138.5332,12079,0
+VFVA.US,D,20260202,000000,138.535,140.17,137.9,139.69,15838,0
+VFVA.US,D,20260203,000000,139.595,141.0396,138.7405,139.8614,9395,0
+VFVA.US,D,20260204,000000,142.725,142.9099,140.55,142.5069,8283,0
+VFVA.US,D,20260205,000000,141.856,142.452,140.75,141.0611,7480,0
+VFVA.US,D,20260206,000000,142.87,144.8,142.27,144.6,27423,0
+VFVA.US,D,20260209,000000,143.88,144.0876,143.315,143.67,18027,0
+VFVA.US,D,20260210,000000,144.01,144.5285,143.78,143.835,9353,0
+VFVA.US,D,20260211,000000,144.395,144.45,143.165,143.63,15514,0
+VFVA.US,D,20260212,000000,143.63,143.89,140.44,141.25,18786,0
+VFVA.US,D,20260213,000000,141.555,142.7474,141.37,142.66,7725,0
+VFVA.US,D,20260217,000000,143.33,143.33,141.1697,142.31,11433,0
+VFVA.US,D,20260218,000000,142.7571,143.59,142.7571,143.34,6542,0
diff --git a/daily/us/nyse etfs/2/vgt.us.txt b/daily/us/nyse etfs/2/vgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e765416c3b9c71ebef23a63e0e09870479ca735
--- /dev/null
+++ b/daily/us/nyse etfs/2/vgt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGT.US,D,20050225,000000,39.3153,39.5348,39.3153,39.5348,789.31874823822,0
+VGT.US,D,20050228,000000,39.6877,39.6877,39.4951,39.4951,1238.3444647105,0
+VGT.US,D,20050301,000000,39.8109,39.8725,39.653,39.8546,2365.9426764794,0
+VGT.US,D,20050302,000000,39.7315,40.1198,39.7315,39.7682,1464.8708911819,0
+VGT.US,D,20050303,000000,39.8447,39.8447,39.3411,39.5874,2477.6957135386,0
+VGT.US,D,20050304,000000,39.8904,39.8904,39.7146,39.7682,1351.1042858874,0
+VGT.US,D,20050307,000000,39.8904,40.3791,39.8904,40.2023,5629.9367859032,0
+VGT.US,D,20050308,000000,40.2469,40.3195,39.9658,39.9658,2027.6632129488,0
+VGT.US,D,20050309,000000,39.8109,40.1119,39.7682,39.8904,8223.4126729717,0
+VGT.US,D,20050310,000000,39.8804,39.8804,39.4424,39.8109,5629.9367859032,0
+VGT.US,D,20050311,000000,39.7682,39.7682,39.1832,39.2516,2927.7282141285,0
+VGT.US,D,20050314,000000,39.3501,39.4593,39.3242,39.4593,562.7923217668,0
+VGT.US,D,20050315,000000,39.3948,39.3948,39.1484,39.1484,1464.8708911819,0
+VGT.US,D,20050316,000000,39.075,39.1762,38.6319,38.6319,2253.1828553025,0
+VGT.US,D,20050317,000000,38.7749,38.8921,38.6587,38.7273,5409.4510641377,0
+VGT.US,D,20050318,000000,38.4978,38.5872,38.3825,38.3825,50469.081033717,0
+VGT.US,D,20050321,000000,38.5971,38.6061,38.33,38.5077,1351.1042858874,0
+VGT.US,D,20050322,000000,38.5783,38.6587,38.171,38.171,1576.6239282411,0
+VGT.US,D,20050323,000000,38.2416,38.4432,38.2416,38.3915,13858.383379464,0
+VGT.US,D,20050324,000000,38.5327,38.7024,38.461,38.6766,1464.8708911819,0
+VGT.US,D,20050328,000000,38.6677,38.6677,38.4184,38.4184,562.7923217668,0
+VGT.US,D,20050329,000000,38.2853,38.4432,38.0191,38.0191,5521.204101197,0
+VGT.US,D,20050330,000000,38.3041,38.6409,38.3041,38.6409,3490.5205358953,0
+VGT.US,D,20050331,000000,38.623,38.6945,38.5237,38.5694,12955.298025931,0
+VGT.US,D,20050401,000000,38.8544,38.8544,38.2049,38.3041,5858.47678061,0
+VGT.US,D,20050404,000000,38.2049,38.4432,38.0707,38.4432,1016.8519588273,0
+VGT.US,D,20050405,000000,38.48,38.48,38.3388,38.3478,1238.3444647105,0
+VGT.US,D,20050406,000000,38.5237,38.5872,38.4085,38.4085,5180.911069431,0
+VGT.US,D,20050407,000000,38.471,38.7193,38.471,38.7193,2027.6632129488,0
+VGT.US,D,20050408,000000,38.756,38.7919,38.5077,38.5077,1805.1639229479,0
+VGT.US,D,20050411,000000,38.5694,38.5694,38.1879,38.2773,1805.1639229479,0
+VGT.US,D,20050412,000000,37.9635,38.3388,37.7698,38.3388,3155.2614247176,0
+VGT.US,D,20050413,000000,38.1084,38.1084,37.7698,37.7866,676.55892706134,0
+VGT.US,D,20050414,000000,37.727,37.727,37.298,37.3079,7776.4005247348,0
+VGT.US,D,20050415,000000,36.5521,36.7338,36.0475,36.0475,5858.47678061,0
+VGT.US,D,20050418,000000,36.0405,36.2789,36.0405,36.2719,2365.9426764794,0
+VGT.US,D,20050419,000000,36.5778,36.6523,36.4129,36.6523,7097.8280294381,0
+VGT.US,D,20050420,000000,36.8818,36.8818,36.3931,36.3931,3263.9941094238,0
+VGT.US,D,20050421,000000,36.9007,37.3795,36.9007,37.3625,3718.0537464844,0
+VGT.US,D,20050422,000000,37.1679,37.1679,36.6792,36.6792,2253.1828553025,0
+VGT.US,D,20050425,000000,37.2722,37.298,37.2294,37.2294,2027.6632129488,0
+VGT.US,D,20050426,000000,37.0973,37.3625,36.9602,36.9602,4506.365710605,0
+VGT.US,D,20050427,000000,36.5778,36.9265,36.5778,36.9265,562.7923217668,0
+VGT.US,D,20050428,000000,36.7427,36.7427,36.4229,36.4229,7776.4005247348,0
+VGT.US,D,20050429,000000,36.7238,36.8382,36.3573,36.8382,10362.828922979,0
+VGT.US,D,20050502,000000,37,37,36.8122,36.8122,450.0325005899,0
+VGT.US,D,20050503,000000,36.9801,37.2106,36.9504,36.9504,1126.5914276513,0
+VGT.US,D,20050504,000000,37.1917,37.4877,37.1917,37.442,4730.8785688411,0
+VGT.US,D,20050505,000000,37.4499,37.5661,37.3625,37.4261,1805.1639229479,0
+VGT.US,D,20050506,000000,37.5721,37.6089,37.5056,37.6089,3155.2614247176,0
+VGT.US,D,20050509,000000,37.5661,37.6636,37.3795,37.5721,3718.0537464844,0
+VGT.US,D,20050510,000000,37.5493,37.5493,37.2106,37.2106,2701.2017876571,0
+VGT.US,D,20050511,000000,37.2463,37.6188,37.1679,37.6188,1464.8708911819,0
+VGT.US,D,20050512,000000,37.8225,37.8959,37.442,37.442,1238.3444647105,0
+VGT.US,D,20050513,000000,37.8323,38.2584,37.8323,38.0538,9461.7571376822,0
+VGT.US,D,20050516,000000,38.1254,38.4352,38.0538,38.4352,5972.2433859045,0
+VGT.US,D,20050517,000000,38.2953,38.5327,38.179,38.471,2477.6957135386,0
+VGT.US,D,20050518,000000,38.8634,39.3242,38.7829,39.2089,6871.3016029667,0
+VGT.US,D,20050519,000000,39.1922,39.4593,39.1922,39.4593,3155.2614247176,0
+VGT.US,D,20050520,000000,39.4126,39.6173,39.3411,39.6173,1689.383749418,0
+VGT.US,D,20050523,000000,39.661,39.8109,39.6262,39.8109,3382.7946353067,0
+VGT.US,D,20050524,000000,39.6173,39.9738,39.6173,39.9738,7209.5810664974,0
+VGT.US,D,20050525,000000,39.7682,39.7772,39.4861,39.7404,14423.189269466,0
+VGT.US,D,20050526,000000,39.9391,40.2569,39.9391,40.2569,7776.4005247348,0
+VGT.US,D,20050527,000000,40.1665,40.1764,40.0503,40.087,5180.911069431,0
+VGT.US,D,20050531,000000,40.1665,40.2748,40.0026,40.0344,3155.2614247176,0
+VGT.US,D,20050601,000000,39.9391,40.5041,39.9391,40.2272,3490.5205358953,0
+VGT.US,D,20050602,000000,40.4069,40.4953,40.3691,40.4525,5629.9367859032,0
+VGT.US,D,20050603,000000,40.389,40.389,39.9738,40.0503,8449.9390994431,0
+VGT.US,D,20050606,000000,40.0503,40.1119,39.9004,40.0593,2594.4826711861,0
+VGT.US,D,20050607,000000,40.103,40.4585,40.0195,40.0344,4617.1119635466,0
+VGT.US,D,20050608,000000,40.103,40.1287,39.793,39.8109,10810.847855335,0
+VGT.US,D,20050609,000000,39.8367,40.0503,39.7682,40.0503,2701.2017876571,0
+VGT.US,D,20050610,000000,40.1377,40.1377,39.6977,39.8019,5409.4510641377,0
+VGT.US,D,20050613,000000,40.1119,40.1854,40.0593,40.095,2594.4826711861,0
+VGT.US,D,20050614,000000,40.0593,40.0593,39.7842,39.793,6871.3016029667,0
+VGT.US,D,20050615,000000,40.0593,40.0593,39.4861,39.7842,8900.9783841507,0
+VGT.US,D,20050616,000000,40.095,40.2272,40.087,40.1198,4955.3914270772,0
+VGT.US,D,20050617,000000,40.3016,40.3691,40.103,40.2272,5858.47678061,0
+VGT.US,D,20050620,000000,39.9568,40.1198,39.9004,40.0781,5180.911069431,0
+VGT.US,D,20050621,000000,40.2569,40.3453,40.1287,40.3354,4278.8325000159,0
+VGT.US,D,20050622,000000,40.5221,40.5221,40.3016,40.4585,4395.6194576633,0
+VGT.US,D,20050623,000000,40.5221,40.8836,40.087,40.087,11039.387850041,0
+VGT.US,D,20050624,000000,39.9481,39.9481,39.502,39.502,42021.155502509,0
+VGT.US,D,20050627,000000,39.4514,39.4514,39.1087,39.2706,6757.5349976722,0
+VGT.US,D,20050628,000000,39.3948,39.7592,39.3948,39.7225,11039.387850041,0
+VGT.US,D,20050629,000000,39.8109,39.8636,39.6709,39.6877,12730.785167694,0
+VGT.US,D,20050630,000000,39.7682,39.793,39.4126,39.4126,4617.1119635466,0
+VGT.US,D,20050701,000000,39.4514,39.5258,39.2984,39.2984,18701.014985365,0
+VGT.US,D,20050705,000000,39.2428,39.793,39.2428,39.7315,6645.7819606129,0
+VGT.US,D,20050706,000000,39.7315,39.9838,39.6798,39.6798,10252.082670038,0
+VGT.US,D,20050707,000000,39.4951,39.7225,39.4325,39.7225,4617.1119635466,0
+VGT.US,D,20050708,000000,39.8447,40.4953,39.8447,40.4953,6305.488928847,0
+VGT.US,D,20050711,000000,40.7347,40.9641,40.666,40.8419,11376.660529454,0
+VGT.US,D,20050712,000000,40.9641,41.3733,40.8757,41.2621,9914.809990625,0
+VGT.US,D,20050713,000000,41.3286,41.4894,41.2163,41.4617,11376.660529454,0
+VGT.US,D,20050714,000000,41.8104,41.9255,41.6593,41.7468,25909.589267743,0
+VGT.US,D,20050715,000000,41.7468,41.7646,41.4994,41.7369,8900.9783841507,0
+VGT.US,D,20050718,000000,41.6852,41.6852,41.4994,41.5511,12842.538204754,0
+VGT.US,D,20050719,000000,41.5342,42.2881,41.5342,42.2513,84603.089758549,0
+VGT.US,D,20050720,000000,41.6236,42.1749,41.5899,42.1749,8900.9783841507,0
+VGT.US,D,20050721,000000,42.0766,42.1381,41.7369,41.7369,7322.3408876743,0
+VGT.US,D,20050722,000000,41.9255,41.9494,41.5899,41.7646,17573.416773594,0
+VGT.US,D,20050725,000000,41.7646,41.8799,41.5431,41.5431,13632.863737109,0
+VGT.US,D,20050726,000000,41.6416,41.8362,41.6146,41.8104,5629.9367859032,0
+VGT.US,D,20050727,000000,41.5899,41.9405,41.5164,41.8719,6082.9896388462,0
+VGT.US,D,20050728,000000,41.7646,41.9941,41.7646,41.9941,6192.7291076701,0
+VGT.US,D,20050729,000000,41.9057,41.9683,41.6593,41.7548,12955.298025931,0
+VGT.US,D,20050801,000000,41.8015,41.9762,41.7468,41.8719,4395.6194576633,0
+VGT.US,D,20050802,000000,41.8958,42.2703,41.8958,42.2513,18813.774806541,0
+VGT.US,D,20050803,000000,42.2513,42.459,42.2434,42.3954,7435.1007088512,0
+VGT.US,D,20050804,000000,42.3418,42.3418,42.004,42.0766,9236.2374953284,0
+VGT.US,D,20050805,000000,42.0308,42.0397,41.864,41.9494,6305.488928847,0
+VGT.US,D,20050808,000000,42.0308,42.0497,41.6077,41.6077,11714.939992985,0
+VGT.US,D,20050809,000000,41.7548,41.9941,41.7548,41.8104,10138.316064744,0
+VGT.US,D,20050810,000000,42.0766,42.0944,41.278,41.3902,12842.538204754,0
+VGT.US,D,20050811,000000,41.4002,41.6763,41.3108,41.6593,4844.6451741356,0
+VGT.US,D,20050812,000000,41.3635,41.3635,41.0187,41.2621,6305.488928847,0
+VGT.US,D,20050815,000000,41.1886,41.702,41.117,41.5899,8223.4126729717,0
+VGT.US,D,20050816,000000,41.4537,41.4537,40.9382,41.0564,17239.164446534,0
+VGT.US,D,20050817,000000,41.1886,41.5431,41.1449,41.4697,15320.233918293,0
+VGT.US,D,20050818,000000,41.2621,41.3108,41.1081,41.1985,6305.488928847,0
+VGT.US,D,20050819,000000,41.3188,41.3733,41.1617,41.2065,7097.8280294381,0
+VGT.US,D,20050822,000000,41.278,41.5601,41.0823,41.269,144534.93471407,0
+VGT.US,D,20050823,000000,41.426,41.426,41.126,41.3108,12842.538204754,0
+VGT.US,D,20050824,000000,41.1002,41.6494,41.0823,41.0823,17347.897131241,0
+VGT.US,D,20050825,000000,41.0743,41.2323,41.0743,41.1697,14082.8962377,0
+VGT.US,D,20050826,000000,41.1449,41.1449,40.8757,40.9641,5858.47678061,0
+VGT.US,D,20050829,000000,40.8757,41.3475,40.7882,41.3286,13409.357662991,0
+VGT.US,D,20050830,000000,41.0564,41.1449,40.8836,41.1449,3263.9941094238,0
+VGT.US,D,20050831,000000,41.1886,41.5084,41.0654,41.5084,4506.365710605,0
+VGT.US,D,20050901,000000,41.4537,41.5084,41.2521,41.409,6305.488928847,0
+VGT.US,D,20050902,000000,41.409,41.5084,41.2938,41.2938,6536.042491789,0
+VGT.US,D,20050906,000000,41.409,41.7746,41.409,41.7289,3155.2614247176,0
+VGT.US,D,20050907,000000,41.719,41.9762,41.6942,41.8541,11604.193740044,0
+VGT.US,D,20050908,000000,41.8958,42.1044,41.8958,41.9683,6536.042491789,0
+VGT.US,D,20050909,000000,41.9941,42.1829,41.9325,42.1481,14984.974807114,0
+VGT.US,D,20050912,000000,42.2096,42.3318,42.1381,42.2703,7660.6203512049,0
+VGT.US,D,20050913,000000,42.1909,42.5017,42.1202,42.2703,14304.388743583,0
+VGT.US,D,20050914,000000,42.1749,42.2513,41.8015,41.8015,9800.0366012128,0
+VGT.US,D,20050915,000000,41.8183,41.8441,41.5164,41.6316,13858.383379464,0
+VGT.US,D,20050916,000000,41.8541,41.9255,41.6146,41.8541,17347.897131241,0
+VGT.US,D,20050919,000000,41.8958,41.8958,41.4894,41.6146,17124.391057123,0
+VGT.US,D,20050920,000000,41.6852,42.0497,41.426,41.4894,6871.3016029667,0
+VGT.US,D,20050921,000000,41.2243,41.2243,40.9204,40.9641,11376.660529454,0
+VGT.US,D,20050922,000000,40.8419,41.0564,40.5996,41.0187,27260.693553631,0
+VGT.US,D,20050923,000000,40.7972,41.1081,40.7972,41.0366,2477.6957135386,0
+VGT.US,D,20050926,000000,41.278,41.3018,40.8926,41.0654,9800.0366012128,0
+VGT.US,D,20050927,000000,41.1002,41.1002,40.8339,40.9124,4955.3914270772,0
+VGT.US,D,20050928,000000,40.8757,41.2422,40.8757,41.0564,5629.9367859032,0
+VGT.US,D,20050929,000000,41.0366,41.5799,41.0267,41.4894,119526.41723162,0
+VGT.US,D,20050930,000000,41.6236,41.8362,41.6236,41.8015,3718.0537464844,0
+VGT.US,D,20051003,000000,41.9057,42.0308,41.8958,41.9325,29514.883193051,0
+VGT.US,D,20051004,000000,41.9861,42.0677,41.4359,41.4359,13969.129632405,0
+VGT.US,D,20051005,000000,41.4537,41.4537,40.7715,40.7715,10810.847855335,0
+VGT.US,D,20051006,000000,40.8162,40.8509,40.2192,40.4674,92604.00314152,0
+VGT.US,D,20051007,000000,40.5668,40.6393,40.4247,40.5131,19829.61998125,0
+VGT.US,D,20051010,000000,40.4069,40.4864,40.1854,40.1854,7776.4005247348,0
+VGT.US,D,20051011,000000,40.389,40.389,39.8546,39.9568,8334.1589259133,0
+VGT.US,D,20051012,000000,39.8109,39.8289,39.5596,39.6798,7776.4005247348,0
+VGT.US,D,20051013,000000,39.6798,40.0106,39.5437,39.9201,20501.144987723,0
+VGT.US,D,20051014,000000,39.9481,40.1119,39.8546,40.0781,4506.365710605,0
+VGT.US,D,20051017,000000,40.2569,40.2569,39.9481,40.0503,5858.47678061,0
+VGT.US,D,20051018,000000,40.2569,40.3016,40.1287,40.1953,7322.3408876743,0
+VGT.US,D,20051019,000000,39.9937,40.54,39.6977,40.54,16670.331420062,0
+VGT.US,D,20051020,000000,40.8339,40.8339,40.3016,40.3542,7886.1399935587,0
+VGT.US,D,20051021,000000,40.8339,40.8339,40.5578,40.685,26700.921584217,0
+VGT.US,D,20051024,000000,40.8339,41.1617,40.685,41.1617,12280.752667105,0
+VGT.US,D,20051025,000000,41.0098,41.0267,40.6293,40.8162,21404.230341256,0
+VGT.US,D,20051026,000000,40.8926,41.1449,40.7882,40.7882,12280.752667105,0
+VGT.US,D,20051027,000000,40.7435,40.7435,40.2748,40.2828,15097.734628292,0
+VGT.US,D,20051028,000000,40.3791,40.4247,40.1198,40.4247,11267.927844748,0
+VGT.US,D,20051031,000000,40.8162,41.2521,40.8162,40.9472,20164.879092428,0
+VGT.US,D,20051101,000000,40.9294,41.0466,40.9204,40.9472,8561.6921365024,0
+VGT.US,D,20051102,000000,41.0923,41.5799,41.0564,41.4994,18477.508911245,0
+VGT.US,D,20051103,000000,42.004,42.1481,41.8362,41.9762,10701.108386511,0
+VGT.US,D,20051104,000000,42.1569,42.2256,41.9255,42.1996,27713.746406574,0
+VGT.US,D,20051107,000000,42.3705,42.5097,42.1659,42.4302,37401.02318661,0
+VGT.US,D,20051108,000000,42.2781,42.4828,42.1659,42.3318,46976.546929586,0
+VGT.US,D,20051109,000000,42.2256,42.459,42.1749,42.3765,21741.503020668,0
+VGT.US,D,20051110,000000,42.2981,42.6079,42.0766,42.598,9124.4844582692,0
+VGT.US,D,20051111,000000,42.8116,42.8671,42.7053,42.7152,8449.9390994431,0
+VGT.US,D,20051114,000000,42.6963,42.8394,42.6626,42.7331,13516.076779462,0
+VGT.US,D,20051115,000000,42.8294,42.9625,42.4927,42.6357,47878.625499002,0
+VGT.US,D,20051116,000000,42.7331,42.8671,42.6079,42.8671,101951.99367391,0
+VGT.US,D,20051117,000000,43.032,43.4334,42.8493,43.4334,84153.05725796,0
+VGT.US,D,20051118,000000,43.6042,43.7442,43.4145,43.5575,35372.353189542,0
+VGT.US,D,20051121,000000,43.5048,43.5953,43.2834,43.5664,69393.602093199,0
+VGT.US,D,20051122,000000,43.5664,43.9935,43.5476,43.9031,44611.611037224,0
+VGT.US,D,20051123,000000,43.9408,44.366,43.9408,44.1624,32557.384796591,0
+VGT.US,D,20051125,000000,44.2598,44.2776,44.1077,44.2518,39429.693183676,0
+VGT.US,D,20051128,000000,44.2598,44.2598,43.9498,43.9935,27375.466943043,0
+VGT.US,D,20051129,000000,44.1892,44.2855,43.8237,43.9211,30978.747300115,0
+VGT.US,D,20051130,000000,43.9211,44.082,43.7989,43.8336,19041.308017129,0
+VGT.US,D,20051201,000000,44.3292,44.7305,44.2061,44.675,67590.451738486,0
+VGT.US,D,20051202,000000,44.7037,44.8716,44.5786,44.7037,46298.981218408,0
+VGT.US,D,20051205,000000,44.658,44.658,44.2518,44.3749,16449.845698296,0
+VGT.US,D,20051206,000000,44.649,44.8805,44.4087,44.4087,147128.41060113,0
+VGT.US,D,20051207,000000,44.5616,44.6063,44.2259,44.3194,24332.965339503,0
+VGT.US,D,20051208,000000,44.4177,44.4822,43.7352,44.0463,15546.760344763,0
+VGT.US,D,20051209,000000,44.1525,44.3749,43.9211,44.2855,16898.871414769,0
+VGT.US,D,20051212,000000,44.3849,44.5458,44.2935,44.3372,19153.061054188,0
+VGT.US,D,20051213,000000,44.3194,44.4734,44.1356,44.3849,19153.061054188,0
+VGT.US,D,20051214,000000,44.4534,44.4634,44.1177,44.2935,20956.211408902,0
+VGT.US,D,20051215,000000,44.3194,44.3462,43.9935,44.2259,16670.331420062,0
+VGT.US,D,20051216,000000,44.3372,44.3372,44.1008,44.1445,19041.308017129,0
+VGT.US,D,20051219,000000,44.1624,44.1624,43.4959,43.5753,26136.115694215,0
+VGT.US,D,20051220,000000,43.4145,43.6628,43.3708,43.4621,20052.119271251,0
+VGT.US,D,20051221,000000,43.6697,43.8674,43.4959,43.5853,14534.942306525,0
+VGT.US,D,20051222,000000,43.5476,43.8436,43.5476,43.8147,105104.23474627,0
+VGT.US,D,20051223,000000,43.9408,44.0025,43.7711,43.8524,107811.47723864,0
+VGT.US,D,20051227,000000,44.0104,44.082,43.4244,43.4522,54185.121211966,0
+VGT.US,D,20051228,000000,43.6479,43.6479,43.3082,43.5386,22642.574805966,0
+VGT.US,D,20051229,000000,43.6042,43.6042,43.1244,43.1682,28727.578013047,0
+VGT.US,D,20051230,000000,42.9625,42.9625,42.8026,42.9456,20616.925161253,0
+VGT.US,D,20060103,000000,43.1781,43.8774,42.6963,43.7442,111753.03705924,0
+VGT.US,D,20060104,000000,44.0919,44.3194,43.9846,44.3194,41345.603359566,0
+VGT.US,D,20060105,000000,44.5458,44.7395,44.4444,44.7305,36163.685506016,0
+VGT.US,D,20060106,000000,44.9768,45.4934,44.8716,45.4417,60160.384950223,0
+VGT.US,D,20060109,000000,45.4854,45.7516,45.3245,45.6324,105896.57384687,0
+VGT.US,D,20060110,000000,45.2948,45.7248,45.2948,45.7248,54300.901385495,0
+VGT.US,D,20060111,000000,45.8847,46.1846,45.7695,46.1489,35595.859263662,0
+VGT.US,D,20060112,000000,46.0437,46.1846,45.7159,45.8391,56212.784424915,0
+VGT.US,D,20060113,000000,45.9175,45.9175,45.5539,45.696,16337.08587712,0
+VGT.US,D,20060117,000000,45.3712,45.407,45.1924,45.3435,56777.590314917,0
+VGT.US,D,20060118,000000,44.6411,44.8984,44.5458,44.8716,25909.589267743,0
+VGT.US,D,20060119,000000,45.3046,45.4567,45.0762,45.2461,19490.333733602,0
+VGT.US,D,20060120,000000,45.103,45.103,43.8674,43.8674,37851.055687199,0
+VGT.US,D,20060123,000000,44.0919,44.1624,43.7532,43.8674,151406.23631703,0
+VGT.US,D,20060124,000000,44.3749,44.4267,44.063,44.1525,64777.49691377,0
+VGT.US,D,20060125,000000,44.2518,44.2935,43.9498,44.2259,20501.144987723,0
+VGT.US,D,20060126,000000,44.3998,44.5616,44.3462,44.4267,30756.248010115,0
+VGT.US,D,20060127,000000,44.7812,45.1209,44.675,44.8716,35372.353189542,0
+VGT.US,D,20060130,000000,45.0047,45.0762,44.8269,45.0414,15996.792845354,0
+VGT.US,D,20060131,000000,44.9421,44.961,44.649,44.675,27375.466943043,0
+VGT.US,D,20060201,000000,44.4734,44.9421,44.3094,44.9054,18024.456058302,0
+VGT.US,D,20060202,000000,44.8269,44.8269,44.216,44.3094,35031.05337366,0
+VGT.US,D,20060203,000000,43.9498,44.0363,43.6697,43.7352,72771.362807917,0
+VGT.US,D,20060206,000000,43.8079,43.8147,43.5386,43.7165,27038.194263631,0
+VGT.US,D,20060207,000000,43.6697,43.8674,43.4065,43.63,40667.030864268,0
+VGT.US,D,20060208,000000,44.0183,44.2855,43.8147,44.2855,21856.276410081,0
+VGT.US,D,20060209,000000,44.3849,44.6411,44.1177,44.1177,35031.05337366,0
+VGT.US,D,20060210,000000,44.072,44.3094,43.63,44.2339,21292.477304197,0
+VGT.US,D,20060213,000000,44.0263,44.0263,43.5664,43.7352,28164.78569128,0
+VGT.US,D,20060214,000000,43.7622,44.3094,43.7622,44.2419,12730.785167694,0
+VGT.US,D,20060215,000000,44.1982,44.4355,44.1177,44.3749,7886.1399935587,0
+VGT.US,D,20060216,000000,44.667,44.8716,44.5706,44.8269,28503.065154811,0
+VGT.US,D,20060217,000000,44.667,44.7235,44.4355,44.5359,14195.656058876,0
+VGT.US,D,20060221,000000,44.3561,44.3849,43.8594,44.0263,152194.54828116,0
+VGT.US,D,20060222,000000,44.0183,44.518,43.9211,44.4355,47201.059787822,0
+VGT.US,D,20060223,000000,44.3094,44.4981,44.1177,44.1177,20956.211408902,0
+VGT.US,D,20060224,000000,43.9846,44.3094,43.9846,44.1723,12052.212672398,0
+VGT.US,D,20060227,000000,44.5616,44.8458,44.3849,44.7235,27600.986585396,0
+VGT.US,D,20060228,000000,44.6838,44.7037,44.072,44.1803,24557.478197738,0
+VGT.US,D,20060301,000000,44.5866,45.2193,44.518,45.1387,24557.478197738,0
+VGT.US,D,20060302,000000,44.9768,45.3046,44.9054,45.1626,15773.286771235,0
+VGT.US,D,20060303,000000,44.9054,45.4655,44.8458,44.8984,21178.710698903,0
+VGT.US,D,20060306,000000,44.9421,45.1309,44.4087,44.5359,40780.797469564,0
+VGT.US,D,20060307,000000,44.4177,44.4177,43.9757,44.2776,19376.567128308,0
+VGT.US,D,20060308,000000,43.9846,44.3015,43.8237,44.2259,23768.159449501,0
+VGT.US,D,20060309,000000,44.3561,44.518,43.7989,43.8079,17573.416773594,0
+VGT.US,D,20060310,000000,43.6896,44.0463,43.6479,43.9211,8785.1982106208,0
+VGT.US,D,20060313,000000,44.1445,44.1982,43.9121,43.9935,17573.416773594,0
+VGT.US,D,20060314,000000,44.063,44.658,44.063,44.6323,13969.129632405,0
+VGT.US,D,20060315,000000,44.7912,44.9768,44.5359,44.8984,31543.553190117,0
+VGT.US,D,20060316,000000,45.0136,45.1457,44.5706,44.5706,23657.413196559,0
+VGT.US,D,20060317,000000,44.5706,44.8011,44.3998,44.667,12280.752667105,0
+VGT.US,D,20060320,000000,44.8716,44.9331,44.7305,44.9331,25235.043908918,0
+VGT.US,D,20060321,000000,44.9521,45.388,44.5269,44.5538,49115.963179594,0
+VGT.US,D,20060322,000000,44.3849,44.675,44.2855,44.675,19376.567128308,0
+VGT.US,D,20060323,000000,44.649,44.7305,44.3998,44.5538,12730.785167694,0
+VGT.US,D,20060324,000000,44.6063,44.9054,44.5706,44.8179,14984.974807114,0
+VGT.US,D,20060327,000000,44.8627,45.0047,44.7573,44.8458,14304.388743583,0
+VGT.US,D,20060328,000000,44.8716,45.0136,44.3849,44.4177,20164.879092428,0
+VGT.US,D,20060329,000000,44.6411,45.388,44.5538,45.2103,21741.503020668,0
+VGT.US,D,20060330,000000,45.397,45.6245,45.1457,45.397,37742.323002493,0
+VGT.US,D,20060331,000000,45.4934,45.4934,45.2103,45.2193,8334.1589259133,0
+VGT.US,D,20060403,000000,45.407,45.7695,45.2868,45.3145,26136.115694215,0
+VGT.US,D,20060404,000000,45.4854,45.6324,45.2688,45.5112,22304.295342435,0
+VGT.US,D,20060405,000000,45.7248,46.0167,45.5361,45.9453,39652.192473677,0
+VGT.US,D,20060406,000000,45.982,46.1569,45.8291,46.0437,8334.1589259133,0
+VGT.US,D,20060407,000000,46.2026,46.2026,45.5361,45.5539,23203.353559499,0
+VGT.US,D,20060410,000000,45.407,45.5729,45.2291,45.26,14984.974807114,0
+VGT.US,D,20060411,000000,45.4477,45.4567,44.8716,44.9143,21178.710698903,0
+VGT.US,D,20060412,000000,44.9421,45.1209,44.9242,45.0315,14644.681775349,0
+VGT.US,D,20060413,000000,45.0841,45.3612,44.9331,45.1526,6082.9896388462,0
+VGT.US,D,20060417,000000,45.1825,45.3513,44.6063,44.7395,30191.442120113,0
+VGT.US,D,20060418,000000,44.9242,45.7328,44.9242,45.7059,7097.8280294381,0
+VGT.US,D,20060419,000000,45.7159,45.8122,45.5281,45.8032,9688.2835641537,0
+VGT.US,D,20060420,000000,45.687,46.1569,45.687,45.9035,18137.215879479,0
+VGT.US,D,20060421,000000,46.0167,46.0167,45.2688,45.4417,164926.34023297,0
+VGT.US,D,20060424,000000,45.2948,45.3145,44.9967,45.2768,16449.845698296,0
+VGT.US,D,20060425,000000,45.3145,45.3145,45.0047,45.1626,14534.942306525,0
+VGT.US,D,20060426,000000,45.3435,45.4417,45.2291,45.2291,38191.348718965,0
+VGT.US,D,20060427,000000,45.0573,45.8947,45.0573,45.7328,22190.528737142,0
+VGT.US,D,20060428,000000,45.0047,45.1387,44.8011,44.8368,36391.218716606,0
+VGT.US,D,20060501,000000,44.9054,44.9768,44.4822,44.5359,20616.925161253,0
+VGT.US,D,20060502,000000,44.7395,44.7912,44.5458,44.6143,105445.53456215,0
+VGT.US,D,20060503,000000,44.5269,44.6938,44.3998,44.5786,37514.789791904,0
+VGT.US,D,20060504,000000,44.6063,44.9331,44.6063,44.9143,8223.4126729717,0
+VGT.US,D,20060505,000000,45.1109,45.1924,44.961,45.1726,11267.927844748,0
+VGT.US,D,20060508,000000,44.961,45.2461,44.961,45.1825,15546.760344763,0
+VGT.US,D,20060509,000000,44.961,45.0762,44.8269,44.969,19829.61998125,0
+VGT.US,D,20060510,000000,44.8458,44.8458,44.3372,44.3462,19041.308017129,0
+VGT.US,D,20060511,000000,43.9935,44.082,43.2834,43.4065,146226.33203172,0
+VGT.US,D,20060512,000000,43.0687,43.3351,42.9188,42.9705,68945.583160844,0
+VGT.US,D,20060515,000000,43.0222,43.0222,42.45,42.8394,206158.17698724,0
+VGT.US,D,20060516,000000,42.7778,42.8921,42.3705,42.5097,65789.31495201,0
+VGT.US,D,20060517,000000,42.4669,42.4669,41.9325,42.023,35823.392474251,0
+VGT.US,D,20060518,000000,42.2336,42.3418,41.7746,41.7835,18024.456058302,0
+VGT.US,D,20060519,000000,41.8104,42.0766,41.4617,42.004,52382.977641371,0
+VGT.US,D,20060522,000000,41.8441,41.8958,41.3635,41.7289,123693.49669458,0
+VGT.US,D,20060523,000000,41.9861,42.1996,41.3565,41.3565,17239.164446534,0
+VGT.US,D,20060524,000000,41.3286,41.8104,41.126,41.5988,30413.941410113,0
+VGT.US,D,20060525,000000,42.0766,42.1302,41.702,42.1302,24892.737308915,0
+VGT.US,D,20060526,000000,42.2703,42.2981,42.0397,42.2703,16449.845698296,0
+VGT.US,D,20060530,000000,41.8719,41.8719,41.417,41.417,14534.942306525,0
+VGT.US,D,20060531,000000,41.6236,41.7925,41.3635,41.4994,29401.116587756,0
+VGT.US,D,20060601,000000,41.6146,42.306,41.6146,42.306,18477.508911245,0
+VGT.US,D,20060602,000000,42.6079,42.6079,41.9494,42.0944,15431.986955352,0
+VGT.US,D,20060605,000000,41.8958,42.0497,41.2859,41.2859,15097.734628292,0
+VGT.US,D,20060606,000000,41.3188,41.3188,40.9382,41.2621,16112.573018883,0
+VGT.US,D,20060607,000000,41.3188,41.4449,40.7347,40.7793,27487.219980102,0
+VGT.US,D,20060608,000000,40.4585,40.6194,39.643,40.4525,26700.921584217,0
+VGT.US,D,20060609,000000,40.666,40.8062,40.2469,40.2469,17124.391057123,0
+VGT.US,D,20060612,000000,40.2112,40.2649,39.3948,39.4861,23430.886770087,0
+VGT.US,D,20060613,000000,39.2606,39.7772,39.0997,39.1922,30643.488188937,0
+VGT.US,D,20060614,000000,39.4027,39.6709,39.2339,39.653,11940.459635339,0
+VGT.US,D,20060615,000000,39.9738,40.7347,39.7225,40.7347,101499.94760508,0
+VGT.US,D,20060616,000000,40.825,40.825,40.3602,40.5758,12280.752667105,0
+VGT.US,D,20060619,000000,40.6096,40.7008,40.237,40.3265,22869.101232437,0
+VGT.US,D,20060620,000000,40.3979,40.6293,40.1764,40.2649,24785.011408327,0
+VGT.US,D,20060621,000000,40.4764,41.1786,40.4764,40.9382,99362.54492331,0
+VGT.US,D,20060622,000000,41.0267,41.0267,40.3265,40.5221,116032.87634337,0
+VGT.US,D,20060623,000000,40.4585,40.7008,40.3105,40.4069,19153.061054188,0
+VGT.US,D,20060626,000000,40.1665,40.676,40.1665,40.5489,13516.076779462,0
+VGT.US,D,20060627,000000,40.676,40.676,39.8725,39.8725,16219.292135354,0
+VGT.US,D,20060628,000000,40.0413,40.0413,39.5596,40.0195,14869.194633585,0
+VGT.US,D,20060629,000000,40.1953,41.1985,40.1953,41.117,28047.998733633,0
+VGT.US,D,20060630,000000,41.117,41.2521,40.8339,41.0366,27821.472307162,0
+VGT.US,D,20060703,000000,40.8509,41.4697,40.8509,41.4697,39881.7392525,0
+VGT.US,D,20060705,000000,40.9561,40.9561,40.5489,40.5489,95080.692070942,0
+VGT.US,D,20060706,000000,40.693,40.9124,40.5578,40.6393,21741.503020668,0
+VGT.US,D,20060707,000000,40.2272,40.5041,40.0285,40.1377,11039.387850041,0
+VGT.US,D,20060710,000000,40.2272,40.2649,39.4027,39.5258,15996.792845354,0
+VGT.US,D,20060711,000000,39.2706,39.8447,39.1922,39.7772,48666.937463123,0
+VGT.US,D,20060712,000000,39.661,39.661,38.9755,38.9755,15773.286771235,0
+VGT.US,D,20060713,000000,38.6409,39.1384,38.3915,38.3915,13632.863737109,0
+VGT.US,D,20060714,000000,38.3041,38.4085,38.0637,38.2147,46634.240329585,0
+VGT.US,D,20060717,000000,38.4352,38.4432,38.1621,38.2673,9461.7571376822,0
+VGT.US,D,20060718,000000,38.5327,38.5327,37.7529,38.3985,60833.923524931,0
+VGT.US,D,20060719,000000,38.7024,39.1087,38.7024,38.9755,8113.6732041478,0
+VGT.US,D,20060720,000000,39.2179,39.2179,38.3985,38.4085,14869.194633585,0
+VGT.US,D,20060721,000000,37.9635,38.045,37.727,37.8135,20841.438019489,0
+VGT.US,D,20060724,000000,38.1184,38.5077,38.0191,38.4889,47651.092288412,0
+VGT.US,D,20060725,000000,38.5405,38.8544,38.4352,38.7193,17124.391057123,0
+VGT.US,D,20060726,000000,38.5594,39.0203,38.4522,38.756,21178.710698903,0
+VGT.US,D,20060727,000000,39.0113,39.1762,38.5694,38.5783,88093.610294445,0
+VGT.US,D,20060728,000000,38.8008,39.4325,38.8008,39.3242,29967.936045994,0
+VGT.US,D,20060731,000000,39.2516,39.502,39.1662,39.3501,26810.661053041,0
+VGT.US,D,20060801,000000,39.1285,39.1285,38.5405,38.6766,13069.064631224,0
+VGT.US,D,20060802,000000,38.9587,39.2259,38.8206,39.0372,8334.1589259133,0
+VGT.US,D,20060803,000000,38.623,39.5258,38.623,39.3331,30078.682298935,0
+VGT.US,D,20060804,000000,39.643,39.6877,38.9091,39.1662,17573.416773594,0
+VGT.US,D,20060807,000000,39.0292,39.1384,38.9161,39.0292,7435.1007088512,0
+VGT.US,D,20060808,000000,39.075,39.2606,38.8296,38.8455,17460.656952417,0
+VGT.US,D,20060809,000000,39.4593,39.7842,39.0113,39.0372,19490.333733602,0
+VGT.US,D,20060810,000000,38.8296,39.4514,38.8296,39.3242,20956.211408902,0
+VGT.US,D,20060811,000000,39.1484,39.1484,38.8544,38.9498,8334.1589259133,0
+VGT.US,D,20060814,000000,39.359,39.8109,39.3073,39.4424,9574.5169588591,0
+VGT.US,D,20060815,000000,39.9481,40.5131,39.9201,40.4953,15320.233918293,0
+VGT.US,D,20060816,000000,40.7158,41.3565,40.6473,41.3565,50805.346929012,0
+VGT.US,D,20060817,000000,41.4002,41.7746,41.3635,41.5342,17347.897131241,0
+VGT.US,D,20060818,000000,41.3832,41.7925,41.1002,41.702,14534.942306525,0
+VGT.US,D,20060821,000000,41.3902,41.4002,41.1886,41.3475,18362.735521833,0
+VGT.US,D,20060822,000000,41.4537,41.6593,41.1529,41.3188,9800.0366012128,0
+VGT.US,D,20060823,000000,41.4697,41.6236,40.8926,41.0743,16337.08587712,0
+VGT.US,D,20060824,000000,41.2243,41.2859,40.9025,41.1786,41231.83675427,0
+VGT.US,D,20060825,000000,41.0823,41.5601,41.0823,41.3635,9574.5169588591,0
+VGT.US,D,20060828,000000,41.3188,41.7289,41.3188,41.711,17347.897131241,0
+VGT.US,D,20060829,000000,41.6763,42.0766,41.4537,42.0677,69058.342982021,0
+VGT.US,D,20060830,000000,42.004,42.5017,42.004,42.4748,23092.607306557,0
+VGT.US,D,20060831,000000,42.4142,42.5454,42.2781,42.3318,19603.093554779,0
+VGT.US,D,20060901,000000,42.459,42.5454,42.2613,42.4302,15996.792845354,0
+VGT.US,D,20060905,000000,42.2781,42.6795,42.1481,42.6457,37289.270149551,0
+VGT.US,D,20060906,000000,42.2434,42.2881,41.7925,41.8362,23768.159449501,0
+VGT.US,D,20060907,000000,41.6316,41.9057,41.3475,41.5342,20052.119271251,0
+VGT.US,D,20060908,000000,41.719,41.9594,41.6146,41.9325,9800.0366012128,0
+VGT.US,D,20060911,000000,41.7646,42.4748,41.7646,42.2613,30866.994263056,0
+VGT.US,D,20060912,000000,42.5811,43.2316,42.5811,43.1244,44950.897284873,0
+VGT.US,D,20060913,000000,43.0857,43.2992,42.9625,43.2655,26700.921584217,0
+VGT.US,D,20060914,000000,43.0947,43.4065,43.0947,43.3708,11940.459635339,0
+VGT.US,D,20060915,000000,43.7532,43.8524,43.3965,43.4423,25685.076409507,0
+VGT.US,D,20060918,000000,43.4959,43.8147,43.4065,43.5048,25457.543198918,0
+VGT.US,D,20060919,000000,43.5227,43.5386,42.8493,43.2238,33119.170334241,0
+VGT.US,D,20060920,000000,43.7442,43.9498,43.6797,43.9211,35595.859263662,0
+VGT.US,D,20060921,000000,43.9935,43.9935,43.3351,43.4244,25685.076409507,0
+VGT.US,D,20060922,000000,43.2316,43.2476,42.8294,43.0132,17124.391057123,0
+VGT.US,D,20060925,000000,43.2386,43.8524,43.0132,43.7989,25008.517482446,0
+VGT.US,D,20060926,000000,43.7809,44.072,43.5953,44.0531,21292.477304197,0
+VGT.US,D,20060927,000000,44.1008,44.2259,43.7532,44.0183,23203.353559499,0
+VGT.US,D,20060928,000000,43.9935,44.1803,43.8079,44.1803,14758.448380643,0
+VGT.US,D,20060929,000000,44.1356,44.2339,43.8951,43.8951,54636.160496674,0
+VGT.US,D,20061002,000000,43.8674,44.1266,43.6558,43.6995,11940.459635339,0
+VGT.US,D,20061003,000000,43.3618,43.8594,43.2992,43.7442,30413.941410113,0
+VGT.US,D,20061004,000000,43.638,44.5616,43.638,44.5538,28503.065154811,0
+VGT.US,D,20061005,000000,44.5786,44.6323,44.3918,44.6323,39881.7392525,0
+VGT.US,D,20061006,000000,44.3372,44.6323,44.3094,44.5458,35149.853899542,0
+VGT.US,D,20061009,000000,44.4822,44.8269,44.4534,44.7137,14758.448380643,0
+VGT.US,D,20061010,000000,44.7485,44.7912,44.518,44.7235,58918.013349043,0
+VGT.US,D,20061011,000000,44.6938,45.0414,44.5965,44.7662,16898.871414769,0
+VGT.US,D,20061012,000000,44.961,45.4249,44.9143,45.4249,25125.304440094,0
+VGT.US,D,20061013,000000,45.4854,45.8678,45.4854,45.7765,81895.847266186,0
+VGT.US,D,20061016,000000,45.9035,46.0972,45.8947,45.9543,44047.81193134,0
+VGT.US,D,20061017,000000,45.4249,45.5361,45.0762,45.4149,53510.57585314,0
+VGT.US,D,20061018,000000,45.7854,45.7854,45.0414,45.1387,26136.115694215,0
+VGT.US,D,20061019,000000,44.969,45.3345,44.969,45.2461,31319.040331881,0
+VGT.US,D,20061020,000000,45.2103,45.26,45.1209,45.26,35595.859263662,0
+VGT.US,D,20061023,000000,45.26,45.8122,45.26,45.6513,24220.205518325,0
+VGT.US,D,20061024,000000,45.5281,45.5818,45.1924,45.2868,43825.312641339,0
+VGT.US,D,20061025,000000,45.3345,45.696,45.3345,45.687,21516.990162433,0
+VGT.US,D,20061026,000000,45.8758,45.9632,45.4934,45.9453,53172.296389609,0
+VGT.US,D,20061027,000000,45.8489,45.8489,45.0414,45.2023,27038.194263631,0
+VGT.US,D,20061030,000000,44.3462,45.7248,44.3462,45.5639,20279.65248184,0
+VGT.US,D,20061031,000000,45.7695,45.8489,45.5112,45.6423,12617.0185624,0
+VGT.US,D,20061101,000000,45.8489,45.8947,45.1309,45.1726,43598.786214867,0
+VGT.US,D,20061102,000000,45.0504,45.2291,45.0047,45.1526,18586.241595951,0
+VGT.US,D,20061103,000000,45.4655,45.4655,44.8458,45.0941,21968.02944714,0
+VGT.US,D,20061106,000000,45.252,45.8291,45.2381,45.696,19153.061054188,0
+VGT.US,D,20061107,000000,45.8579,46.2293,45.8579,45.8947,125163.40150635,0
+VGT.US,D,20061108,000000,45.7328,46.2194,45.7159,46.0257,62410.547453173,0
+VGT.US,D,20061109,000000,46.3734,46.5502,45.992,46.1211,104993.48849333,0
+VGT.US,D,20061110,000000,46.1122,46.291,46.0099,46.291,13409.357662991,0
+VGT.US,D,20061113,000000,46.3813,46.7529,46.3813,46.72,59484.832807279,0
+VGT.US,D,20061114,000000,46.8858,47.3458,46.568,47.3289,47989.371751943,0
+VGT.US,D,20061115,000000,47.5097,47.6696,47.2912,47.4471,63991.198517884,0
+VGT.US,D,20061116,000000,47.5256,47.7322,47.2912,47.6408,25457.543198918,0
+VGT.US,D,20061117,000000,47.4203,47.5434,47.2743,47.4749,69511.395834963,0
+VGT.US,D,20061120,000000,47.3289,47.7659,47.2644,47.6408,27375.466943043,0
+VGT.US,D,20061121,000000,47.7579,47.7579,47.4928,47.6696,17685.169810654,0
+VGT.US,D,20061122,000000,47.8881,48.0759,47.6875,48.047,289748.44192343,0
+VGT.US,D,20061124,000000,47.6955,48.1017,47.6955,48.0391,11604.193740044,0
+VGT.US,D,20061127,000000,47.8196,47.8196,46.6645,46.7369,56326.551030209,0
+VGT.US,D,20061128,000000,46.3813,46.9038,46.3813,46.8938,49457.262995477,0
+VGT.US,D,20061129,000000,47.166,47.2644,46.8771,47.1114,44723.364074284,0
+VGT.US,D,20061130,000000,47.2405,47.4829,46.9217,47.2306,44159.564968399,0
+VGT.US,D,20061201,000000,47.1909,47.1909,46.4092,46.7449,30978.747300115,0
+VGT.US,D,20061204,000000,47.1302,47.6696,47.1302,47.4928,29967.936045994,0
+VGT.US,D,20061205,000000,47.6408,47.7232,47.4551,47.5872,45626.449427817,0
+VGT.US,D,20061206,000000,47.3458,47.5346,47.2505,47.3011,15431.986955352,0
+VGT.US,D,20061207,000000,47.4829,47.4829,46.9138,46.9565,18813.774806541,0
+VGT.US,D,20061208,000000,46.8938,47.2226,46.7369,47.011,17914.716589478,0
+VGT.US,D,20061211,000000,47.0925,47.4471,46.9932,47.2008,19041.308017129,0
+VGT.US,D,20061212,000000,47.1819,47.2405,46.6227,46.9217,14423.189269466,0
+VGT.US,D,20061213,000000,47.1392,47.1482,46.7965,46.9733,19041.308017129,0
+VGT.US,D,20061214,000000,46.9565,47.5783,46.9565,47.5097,31656.313011293,0
+VGT.US,D,20061215,000000,47.7322,47.7322,47.4014,47.5166,21063.93730949,0
+VGT.US,D,20061218,000000,47.4928,47.6696,46.8858,47.0547,21516.990162433,0
+VGT.US,D,20061219,000000,46.442,47.0458,46.433,46.8771,37289.270149551,0
+VGT.US,D,20061220,000000,46.9733,47.2405,46.8333,46.8938,32895.664260122,0
+VGT.US,D,20061221,000000,46.9733,46.9733,46.4608,46.6306,13858.383379464,0
+VGT.US,D,20061222,000000,46.4887,46.6227,46.2562,46.2721,19265.820875367,0
+VGT.US,D,20061226,000000,46.2293,46.5413,46.2293,46.5413,28276.538728341,0
+VGT.US,D,20061227,000000,46.7529,46.9138,46.7299,46.8858,55423.465676676,0
+VGT.US,D,20061228,000000,46.8681,46.8681,46.6902,46.7529,22304.295342435,0
+VGT.US,D,20061229,000000,46.7876,47.037,46.6306,46.6306,17460.656952417,0
+VGT.US,D,20070103,000000,47.0925,47.4203,46.1746,46.72,41682.876038978,0
+VGT.US,D,20070104,000000,46.6475,47.611,46.6475,47.5693,27038.194263631,0
+VGT.US,D,20070105,000000,47.1213,47.2405,46.8591,47.2098,59929.831387282,0
+VGT.US,D,20070108,000000,47.2832,47.4928,47.0547,47.2644,73676.461729685,0
+VGT.US,D,20070109,000000,47.4928,47.6696,47.1114,47.5256,91588.15796681,0
+VGT.US,D,20070110,000000,47.32,47.8801,47.3101,47.8276,67142.432806131,0
+VGT.US,D,20070111,000000,48.1473,48.3867,48.057,48.2388,99924.330460959,0
+VGT.US,D,20070112,000000,48.203,48.4931,48.057,48.4741,77505.261729111,0
+VGT.US,D,20070116,000000,48.4642,48.4642,48.193,48.3162,53398.822816081,0
+VGT.US,D,20070117,000000,48.1017,48.2556,47.6696,47.7054,77392.501907934,0
+VGT.US,D,20070118,000000,47.32,47.3915,46.7449,46.8064,87309.325466795,0
+VGT.US,D,20070119,000000,46.6475,46.9385,46.5055,46.8244,71987.077980267,0
+VGT.US,D,20070122,000000,46.7687,46.7687,46.2116,46.424,49905.281927832,0
+VGT.US,D,20070123,000000,46.4797,46.7598,46.3734,46.3734,44723.364074284,0
+VGT.US,D,20070124,000000,46.9217,47.2644,46.72,47.2226,43485.019609573,0
+VGT.US,D,20070125,000000,47.4203,47.5693,46.7369,46.7965,52722.26388902,0
+VGT.US,D,20070126,000000,46.7529,47.018,46.6127,46.8938,30191.442120113,0
+VGT.US,D,20070129,000000,46.8521,47.1392,46.7687,46.8938,61847.755131406,0
+VGT.US,D,20070130,000000,46.9565,47.1909,46.9038,47.1482,33794.722477184,0
+VGT.US,D,20070131,000000,46.9217,47.5346,46.8064,47.3458,43825.312641339,0
+VGT.US,D,20070201,000000,47.5256,47.6696,47.1571,47.3557,51143.626392543,0
+VGT.US,D,20070202,000000,47.3378,47.5593,47.3378,47.4104,29065.857476578,0
+VGT.US,D,20070205,000000,47.4283,47.5256,47.3011,47.4283,48328.657999591,0
+VGT.US,D,20070206,000000,47.5434,47.5434,47.0021,47.3458,32895.664260122,0
+VGT.US,D,20070207,000000,47.5504,47.9328,47.4749,47.75,113104.14134512,0
+VGT.US,D,20070208,000000,47.7849,47.8712,47.5434,47.7232,22304.295342435,0
+VGT.US,D,20070209,000000,47.8712,47.9061,47.1024,47.2306,46298.981218408,0
+VGT.US,D,20070212,000000,47.2226,47.2226,46.9038,47.018,33838.014194243,0
+VGT.US,D,20070213,000000,47.1482,47.3011,47.0021,47.1302,25685.076409507,0
+VGT.US,D,20070214,000000,47.3458,47.9507,47.3289,47.8354,27202.300074807,0
+VGT.US,D,20070215,000000,47.9984,48.0917,47.8196,48.0053,65789.31495201,0
+VGT.US,D,20070216,000000,47.8424,47.9507,47.7579,47.9328,28276.538728341,0
+VGT.US,D,20070220,000000,47.7659,48.1473,47.5693,48.1375,26248.875515391,0
+VGT.US,D,20070221,000000,47.9606,48.0837,47.8624,48.0223,68156.264412607,0
+VGT.US,D,20070222,000000,48.3062,48.4563,48.0301,48.3062,16788.125161828,0
+VGT.US,D,20070223,000000,48.2795,48.2795,48.0669,48.203,17914.716589478,0
+VGT.US,D,20070226,000000,48.3242,48.3242,47.75,48.0133,41245.931731918,0
+VGT.US,D,20070227,000000,47.1571,47.4104,45.9115,46.1936,89220.201722097,0
+VGT.US,D,20070228,000000,46.2026,46.6475,45.8847,46.2998,43033.980324865,0
+VGT.US,D,20070301,000000,45.2291,46.4002,45.1825,46.0894,55877.525313737,0
+VGT.US,D,20070302,000000,45.8291,46.002,45.3345,45.4417,33794.722477184,0
+VGT.US,D,20070305,000000,45.0762,45.7328,45.0414,45.1209,41345.603359566,0
+VGT.US,D,20070306,000000,45.7159,46.0099,45.5986,45.8947,23543.646591263,0
+VGT.US,D,20070307,000000,45.9364,46.0437,45.6423,45.696,198496.54985192,0
+VGT.US,D,20070308,000000,46.2483,46.2483,45.8221,45.8758,15660.526950058,0
+VGT.US,D,20070309,000000,46.3088,46.3088,45.7159,45.992,39992.485505442,0
+VGT.US,D,20070312,000000,45.8489,46.3913,45.8489,46.291,13743.60999005,0
+VGT.US,D,20070313,000000,45.9632,46.2194,45.4655,45.4655,81449.841902067,0
+VGT.US,D,20070314,000000,45.4854,45.9364,45.2103,45.9364,77842.534408525,0
+VGT.US,D,20070315,000000,45.8947,46.0536,45.8032,45.9721,37175.503544256,0
+VGT.US,D,20070316,000000,45.8489,46.1052,45.7248,45.9175,32443.618191297,0
+VGT.US,D,20070319,000000,46.1052,46.3545,46.0635,46.2293,17347.897131241,0
+VGT.US,D,20070320,000000,46.2631,46.6039,46.2631,46.424,17347.897131241,0
+VGT.US,D,20070321,000000,46.6475,47.3557,46.424,47.3557,28839.331050106,0
+VGT.US,D,20070322,000000,47.2405,47.2405,46.9138,47.1909,24672.251587151,0
+VGT.US,D,20070323,000000,47.0647,47.2505,47.0021,47.0925,42248.688713098,0
+VGT.US,D,20070326,000000,47.1392,47.3101,46.6823,47.2584,47089.306750763,0
+VGT.US,D,20070327,000000,47.1392,47.1819,46.9286,46.9833,30866.994263056,0
+VGT.US,D,20070328,000000,46.7965,46.9465,46.586,46.586,28047.998733633,0
+VGT.US,D,20070329,000000,46.8591,46.8591,46.0804,46.4887,19936.339097721,0
+VGT.US,D,20070330,000000,46.3813,46.6475,46.1846,46.4966,21063.93730949,0
+VGT.US,D,20070402,000000,46.6902,46.7529,46.4092,46.6396,49457.262995477,0
+VGT.US,D,20070403,000000,46.8244,47.3101,46.8244,47.2008,11039.387850041,0
+VGT.US,D,20070404,000000,47.1482,47.5166,47.1482,47.4203,43598.786214867,0
+VGT.US,D,20070405,000000,47.3557,47.6696,47.3557,47.6696,17460.656952417,0
+VGT.US,D,20070409,000000,47.7579,47.7659,47.4203,47.621,35595.859263662,0
+VGT.US,D,20070410,000000,47.5346,47.6597,47.465,47.6597,21628.743199492,0
+VGT.US,D,20070411,000000,47.7659,47.7659,47.2156,47.2226,23768.159449501,0
+VGT.US,D,20070412,000000,47.1392,47.7232,47.1392,47.6696,19936.339097721,0
+VGT.US,D,20070413,000000,47.5256,47.8424,47.2405,47.7927,15773.286771235,0
+VGT.US,D,20070416,000000,48.0759,48.2468,47.9606,48.1762,23430.886770087,0
+VGT.US,D,20070417,000000,48.2468,48.3599,48.1662,48.2795,28612.804623635,0
+VGT.US,D,20070418,000000,48.1841,48.3689,47.9248,48.2725,16558.578383003,0
+VGT.US,D,20070419,000000,48.0053,48.3599,48.0053,48.1206,45174.403358991,0
+VGT.US,D,20070420,000000,48.646,48.646,48.2388,48.4642,87309.325466795,0
+VGT.US,D,20070423,000000,48.5109,48.5208,48.3162,48.353,19936.339097721,0
+VGT.US,D,20070424,000000,48.6818,48.8834,48.4284,48.7245,22531.828553025,0
+VGT.US,D,20070425,000000,48.8039,49.1793,48.6549,49.1159,21628.743199492,0
+VGT.US,D,20070426,000000,49.4417,49.4417,49.1247,49.2598,35149.853899542,0
+VGT.US,D,20070427,000000,49.3612,49.5687,49.2905,49.3254,26023.355873038,0
+VGT.US,D,20070430,000000,49.2678,49.4337,48.8218,48.8218,31767.059264236,0
+VGT.US,D,20070501,000000,48.8645,49.0334,48.5803,48.9907,22190.528737142,0
+VGT.US,D,20070502,000000,49.0512,49.523,49.0512,49.4078,22531.828553025,0
+VGT.US,D,20070503,000000,49.4417,49.7892,49.4417,49.6919,20841.438019489,0
+VGT.US,D,20070504,000000,49.9442,49.9947,49.6919,49.8428,55760.73835609,0
+VGT.US,D,20070507,000000,49.8875,49.9353,49.8151,49.825,56890.350136094,0
+VGT.US,D,20070508,000000,49.6651,50.1179,49.6193,50.1179,42134.922107804,0
+VGT.US,D,20070509,000000,49.7704,50.2591,49.7435,50.2322,133836.8466799,0
+VGT.US,D,20070510,000000,50.0465,50.1616,49.523,49.5786,29629.656582463,0
+VGT.US,D,20070511,000000,49.7971,50.1696,49.7704,50.1538,25235.043908918,0
+VGT.US,D,20070514,000000,50.3206,50.3206,49.7068,49.8975,27938.259264809,0
+VGT.US,D,20070515,000000,49.8608,50.1279,49.4784,49.523,35485.113010721,0
+VGT.US,D,20070516,000000,49.6193,50.0097,49.3612,50.0097,55541.259418442,0
+VGT.US,D,20070517,000000,49.9442,50.0802,49.7535,49.9064,18249.975700656,0
+VGT.US,D,20070518,000000,50.1081,50.1876,49.8875,50.1538,41570.116217802,0
+VGT.US,D,20070521,000000,50.2401,50.7059,50.2401,50.422,64888.243166712,0
+VGT.US,D,20070522,000000,50.551,50.7576,50.3673,50.6335,35031.05337366,0
+VGT.US,D,20070523,000000,50.5431,50.7736,50.2064,50.2064,112431.60955454,0
+VGT.US,D,20070524,000000,50.0902,50.3584,49.2508,49.2995,43485.019609573,0
+VGT.US,D,20070525,000000,49.6193,49.8608,49.523,49.8608,33684.98300836,0
+VGT.US,D,20070529,000000,49.9353,50.3127,49.9353,50.1179,29175.596945402,0
+VGT.US,D,20070530,000000,49.8608,50.5342,49.825,50.5253,21856.276410081,0
+VGT.US,D,20070531,000000,50.7736,50.9096,50.6772,50.8531,68156.264412607,0
+VGT.US,D,20070601,000000,51.0835,51.2831,50.9096,50.9453,31428.779800706,0
+VGT.US,D,20070604,000000,50.8908,51.1192,50.8431,51.1192,20956.211408902,0
+VGT.US,D,20070605,000000,51.0397,51.0397,50.6514,50.99,39090.406936027,0
+VGT.US,D,20070606,000000,50.6236,50.7656,50.4021,50.5173,14082.8962377,0
+VGT.US,D,20070607,000000,50.3941,50.4904,49.7068,49.7068,32329.851586002,0
+VGT.US,D,20070608,000000,49.7068,50.3584,49.6651,50.3305,38753.134256614,0
+VGT.US,D,20070611,000000,50.3842,50.5779,50.2401,50.2591,46865.800676645,0
+VGT.US,D,20070612,000000,50.1538,50.4289,49.8349,49.9163,63086.099596116,0
+VGT.US,D,20070613,000000,50.0465,50.4836,49.985,50.4836,39206.187109557,0
+VGT.US,D,20070614,000000,50.7299,51.016,50.7199,50.9811,23657.413196559,0
+VGT.US,D,20070615,000000,51.4857,51.4857,51.2642,51.3774,42583.947824276,0
+VGT.US,D,20070618,000000,51.5473,51.5473,51.3417,51.5205,42697.71442957,0
+VGT.US,D,20070619,000000,51.3507,51.581,51.2006,51.5106,47878.625499002,0
+VGT.US,D,20070620,000000,51.598,51.6069,51.0239,51.0239,26810.661053041,0
+VGT.US,D,20070621,000000,50.99,51.589,50.9196,51.589,29175.596945402,0
+VGT.US,D,20070622,000000,51.5205,51.5473,50.9453,51.0835,78633.866724998,0
+VGT.US,D,20070625,000000,51.0934,51.3417,50.5977,50.8074,59595.579060221,0
+VGT.US,D,20070626,000000,50.999,51.0557,50.5073,50.7059,22642.574805966,0
+VGT.US,D,20070627,000000,50.3752,51.3059,50.3752,51.3059,84378.576900313,0
+VGT.US,D,20070628,000000,51.3507,51.5652,51.299,51.3595,27600.986585396,0
+VGT.US,D,20070629,000000,51.4857,51.6168,50.8718,51.147,50469.081033717,0
+VGT.US,D,20070702,000000,51.3954,51.5383,51.3864,51.4956,37289.270149551,0
+VGT.US,D,20070703,000000,51.6535,51.885,51.6268,51.8671,20279.65248184,0
+VGT.US,D,20070705,000000,51.8404,52.2385,51.8404,52.1512,54750.933886085,0
+VGT.US,D,20070706,000000,52.1969,52.4521,52.0609,52.337,36275.438543075,0
+VGT.US,D,20070709,000000,52.4174,52.4274,52.2048,52.3994,52609.504067842,0
+VGT.US,D,20070710,000000,52.2306,52.3994,51.9714,51.9803,41116.056580741,0
+VGT.US,D,20070711,000000,51.9396,52.2724,51.8404,52.2724,40219.011931914,0
+VGT.US,D,20070712,000000,52.4899,53.2935,52.4274,53.2518,71648.798516737,0
+VGT.US,D,20070713,000000,53.2368,53.354,53.0739,53.2845,80659.516369712,0
+VGT.US,D,20070716,000000,53.2268,53.5537,53.2268,53.3451,55650.998887266,0
+VGT.US,D,20070717,000000,53.4643,53.953,53.4643,53.7652,81561.594939126,0
+VGT.US,D,20070718,000000,53.217,53.3927,52.8862,53.3838,58241.454421981,0
+VGT.US,D,20070719,000000,53.8983,54.2033,53.8795,53.953,61847.755131406,0
+VGT.US,D,20070720,000000,53.8983,53.8983,53.2598,53.5269,59143.532991396,0
+VGT.US,D,20070723,000000,53.8795,53.962,53.4742,53.6699,48216.904962532,0
+VGT.US,D,20070724,000000,53.2268,53.6609,52.7282,52.931,99699.817602724,0
+VGT.US,D,20070725,000000,53.1037,53.1096,52.5256,52.8157,95532.738139766,0
+VGT.US,D,20070726,000000,52.327,52.7282,51.299,52.0151,89785.007612099,0
+VGT.US,D,20070727,000000,52.0609,52.2306,51.0397,51.0397,94517.899749175,0
+VGT.US,D,20070730,000000,51.2542,51.6447,50.999,51.5294,85505.168327965,0
+VGT.US,D,20070731,000000,51.9198,52.0151,50.4836,50.4836,92265.72367799,0
+VGT.US,D,20070801,000000,50.9096,51.1649,50.2501,51.0557,97108.355283889,0
+VGT.US,D,20070802,000000,51.3595,51.6347,51.0835,51.5383,85166.888864434,0
+VGT.US,D,20070803,000000,51.5294,51.5294,50.2779,50.3395,60723.17727199,0
+VGT.US,D,20070806,000000,50.5779,50.999,50.1538,50.999,130338.27187108,0
+VGT.US,D,20070807,000000,50.7576,51.299,50.2064,51.2831,47651.092288412,0
+VGT.US,D,20070808,000000,51.5294,52.0886,51.4956,51.5721,88773.189573858,0
+VGT.US,D,20070809,000000,51.598,51.9496,50.5977,50.5977,123469.99062045,0
+VGT.US,D,20070810,000000,49.9531,51.0327,49.7068,50.5699,101499.94760508,0
+VGT.US,D,20070813,000000,51.0477,51.4321,50.8431,50.8808,103528.61760214,0
+VGT.US,D,20070814,000000,50.9811,51.1112,50.0197,50.0197,50921.127102542,0
+VGT.US,D,20070815,000000,49.8428,50.3206,49.0879,49.0879,42921.220503689,0
+VGT.US,D,20070816,000000,48.8467,49.1159,47.5504,48.8645,208410.35305842,0
+VGT.US,D,20070817,000000,49.9531,49.9531,48.945,49.6819,94966.925465647,0
+VGT.US,D,20070820,000000,49.675,50.0375,49.4784,49.7604,44047.81193134,0
+VGT.US,D,20070821,000000,49.8051,50.2591,49.6193,50.0287,33794.722477184,0
+VGT.US,D,20070822,000000,50.5342,50.6872,50.2501,50.6057,102289.26635332,0
+VGT.US,D,20070823,000000,50.6682,50.7129,50.2779,50.5977,85393.415290906,0
+VGT.US,D,20070824,000000,50.4836,51.3149,50.4836,51.2454,42134.922107804,0
+VGT.US,D,20070827,000000,51.1848,51.2454,50.9285,50.99,44387.098178989,0
+VGT.US,D,20070828,000000,50.7736,50.7894,49.8349,49.8518,93053.028857993,0
+VGT.US,D,20070829,000000,50.3494,51.1927,50.2591,51.1559,102289.26635332,0
+VGT.US,D,20070830,000000,50.8531,51.8591,50.8531,51.3595,81677.375112657,0
+VGT.US,D,20070831,000000,51.7777,52.0609,51.6625,51.9396,71648.798516737,0
+VGT.US,D,20070904,000000,52.0609,53.0839,52.0151,52.7452,119189.14455221,0
+VGT.US,D,20070905,000000,52.5496,52.6041,52.0986,52.4174,124145.5427634,0
+VGT.US,D,20070906,000000,52.4432,52.5594,51.9396,52.4809,69058.342982021,0
+VGT.US,D,20070907,000000,51.589,51.7956,51.1927,51.441,70747.726731439,0
+VGT.US,D,20070910,000000,51.8502,51.8502,50.9453,51.3327,43372.259788396,0
+VGT.US,D,20070911,000000,51.7429,52.2048,51.6168,52.1165,38413.848008966,0
+VGT.US,D,20070912,000000,51.9566,52.3627,51.7777,51.8591,43825.312641339,0
+VGT.US,D,20070913,000000,51.9396,52.0539,51.7609,51.8591,47313.819608999,0
+VGT.US,D,20070914,000000,51.4141,51.8036,51.4043,51.7519,31543.553190117,0
+VGT.US,D,20070917,000000,51.598,51.6268,51.3149,51.4956,50133.82192254,0
+VGT.US,D,20070918,000000,51.7082,52.5256,51.4956,52.5256,71987.077980267,0
+VGT.US,D,20070919,000000,52.8763,53.0939,52.5068,52.771,90801.859570925,0
+VGT.US,D,20070920,000000,52.7541,53.0193,52.7203,52.8325,47989.371751943,0
+VGT.US,D,20070921,000000,53.0739,53.3451,53.0739,53.0939,103305.11152803,0
+VGT.US,D,20070924,000000,53.3451,53.7255,53.0739,53.2001,119189.14455221,0
+VGT.US,D,20070925,000000,53.1653,53.7166,53.0839,53.6967,88322.150289152,0
+VGT.US,D,20070926,000000,54.0682,54.1318,53.7424,53.8546,55877.525313737,0
+VGT.US,D,20070927,000000,54.0762,54.1318,53.8983,53.962,104993.48849333,0
+VGT.US,D,20070928,000000,53.9718,54.0841,53.6609,53.7931,60723.17727199,0
+VGT.US,D,20071001,000000,54.0582,54.7317,54.0582,54.5936,124369.04883752,0
+VGT.US,D,20071002,000000,54.6722,54.7317,54.4764,54.7149,56102.038171973,0
+VGT.US,D,20071003,000000,54.3671,54.4665,54.0404,54.2291,48216.904962532,0
+VGT.US,D,20071004,000000,54.1396,54.1933,53.8795,54.1496,127524.31026224,0
+VGT.US,D,20071005,000000,54.5559,55.0009,54.4496,54.8668,57228.629599624,0
+VGT.US,D,20071008,000000,54.8668,55.2472,54.8668,55.2382,50355.314428423,0
+VGT.US,D,20071009,000000,55.4181,55.6008,55.123,55.557,78517.079767351,0
+VGT.US,D,20071010,000000,55.5908,55.7984,55.4637,55.7617,86405.233329145,0
+VGT.US,D,20071011,000000,55.9613,56.2603,54.6542,54.984,115471.09080572,0
+VGT.US,D,20071012,000000,55.3207,55.7032,55.1935,55.6842,50017.034964892,0
+VGT.US,D,20071015,000000,55.3207,55.7359,54.9562,55.284,117951.80687162,0
+VGT.US,D,20071016,000000,55.123,55.4111,55.0267,55.0803,42357.421397804,0
+VGT.US,D,20071017,000000,55.871,55.9444,55.1042,55.7895,69845.648162024,0
+VGT.US,D,20071018,000000,55.6098,56.005,55.4558,55.9147,61170.189420228,0
+VGT.US,D,20071019,000000,55.5054,55.574,54.395,54.395,110627.45241571,0
+VGT.US,D,20071022,000000,54.4218,54.984,54.3095,54.975,85958.221180908,0
+VGT.US,D,20071023,000000,55.4111,55.6942,55.0346,55.583,99362.54492331,0
+VGT.US,D,20071024,000000,55.1766,55.2115,53.962,54.993,124369.04883752,0
+VGT.US,D,20071025,000000,55.0177,55.4011,54.395,54.7674,66243.37458907,0
+VGT.US,D,20071026,000000,55.8809,56.005,55.557,55.9524,135972.23579345,0
+VGT.US,D,20071029,000000,56.2415,56.4391,56.0299,56.2702,106458.35938451,0
+VGT.US,D,20071030,000000,56.2255,56.6705,56.1411,56.4819,107695.69706511,0
+VGT.US,D,20071031,000000,56.7738,57.5019,56.6438,57.4304,112431.60955454,0
+VGT.US,D,20071101,000000,56.9993,57.2834,56.4391,56.4996,102177.51331627,0
+VGT.US,D,20071102,000000,56.8444,57.0331,56.2802,56.8523,86179.713686791,0
+VGT.US,D,20071105,000000,56.7907,56.909,56.2603,56.7311,105396.20214039,0
+VGT.US,D,20071106,000000,56.8076,57.2088,56.3774,57.199,158983.29358647,0
+VGT.US,D,20071107,000000,57.2545,57.2545,55.6395,55.6395,93095.313790934,0
+VGT.US,D,20071108,000000,55.5054,55.5133,53.0104,53.8358,261582.64944803,0
+VGT.US,D,20071109,000000,52.7282,53.1186,52.178,52.2823,129754.33708284,0
+VGT.US,D,20071112,000000,52.2823,52.6945,51.3954,51.4857,116586.60760808,0
+VGT.US,D,20071113,000000,52.5853,53.4216,52.1353,53.3362,103639.36385508,0
+VGT.US,D,20071114,000000,53.8358,53.962,52.5068,52.7105,97143.592728008,0
+VGT.US,D,20071115,000000,52.7372,52.922,51.9883,52.3627,112313.81581277,0
+VGT.US,D,20071116,000000,52.6379,52.931,52.1075,52.8584,60270.124419047,0
+VGT.US,D,20071119,000000,52.3727,52.915,51.9108,52.0787,88659.422968564,0
+VGT.US,D,20071120,000000,52.8674,52.9398,51.3059,52.1165,120452.65861986,0
+VGT.US,D,20071121,000000,52.9061,52.9061,51.1023,51.4141,40102.224974267,0
+VGT.US,D,20071123,000000,52.0787,52.1353,51.5383,51.9973,32577.520478945,0
+VGT.US,D,20071126,000000,52.5336,52.5336,50.9285,50.9365,71142.386105558,0
+VGT.US,D,20071127,000000,51.6883,51.7956,50.9285,51.5652,110882.16879747,0
+VGT.US,D,20071128,000000,52.5942,53.6888,52.2724,53.6888,93908.795357996,0
+VGT.US,D,20071129,000000,54.2291,54.2291,53.0372,53.354,66821.268672601,0
+VGT.US,D,20071130,000000,53.5795,53.8358,52.4353,52.8504,50931.194943719,0
+VGT.US,D,20071203,000000,53.1376,53.1376,52.3994,52.4432,42264.797258981,0
+VGT.US,D,20071204,000000,51.9297,52.6756,51.9297,52.2485,47031.920056056,0
+VGT.US,D,20071205,000000,53.2368,53.6789,52.9944,53.6053,39696.490974853,0
+VGT.US,D,20071206,000000,53.217,54.386,53.217,54.3513,69673.488077905,0
+VGT.US,D,20071207,000000,54.3245,54.4576,54.0503,54.2917,65337.268883184,0
+VGT.US,D,20071210,000000,54.3513,54.8121,54.3424,54.6622,51143.626392543,0
+VGT.US,D,20071211,000000,54.975,55.123,53.4931,53.4931,90400.152707983,0
+VGT.US,D,20071212,000000,55.3922,55.3922,53.4305,54.0304,36331.818453665,0
+VGT.US,D,20071213,000000,54.6979,54.6979,53.6252,54.1229,41261.033493683,0
+VGT.US,D,20071214,000000,54.0841,54.0841,53.2598,53.354,67250.15870672,0
+VGT.US,D,20071217,000000,53.1822,53.1822,52.1681,52.2485,73464.030280861,0
+VGT.US,D,20071218,000000,52.9587,52.9587,51.8036,52.4174,272437.79580454,0
+VGT.US,D,20071219,000000,52.7282,52.8763,52.3449,52.7372,60489.603356695,0
+VGT.US,D,20071220,000000,52.8227,53.5269,52.8227,53.5269,67119.276771426,0
+VGT.US,D,20071221,000000,54.6035,54.6035,53.962,54.1933,47168.842696057,0
+VGT.US,D,20071224,000000,54.2033,54.8478,54.2033,54.7585,65393.648793772,0
+VGT.US,D,20071226,000000,54.8568,54.9562,54.547,54.8668,100275.69811802,0
+VGT.US,D,20071227,000000,54.9045,54.9045,53.9718,54.0404,90055.832539746,0
+VGT.US,D,20071228,000000,55.4716,55.4716,53.7066,53.9857,58918.013349043,0
+VGT.US,D,20071231,000000,54.1755,54.1755,53.364,53.364,62635.060311409,0
+VGT.US,D,20080102,000000,53.962,53.962,52.0609,52.3817,269133.53033041,0
+VGT.US,D,20080103,000000,52.0687,52.5157,51.8761,52.1165,93402.382946818,0
+VGT.US,D,20080104,000000,51.5553,51.5553,49.7971,49.9064,129806.68985695,0
+VGT.US,D,20080107,000000,49.7604,49.9947,48.8218,49.4417,402942.18705502,0
+VGT.US,D,20080108,000000,49.5519,49.9531,47.9248,47.9248,366859.04427842,0
+VGT.US,D,20080109,000000,48.2119,48.9628,47.7132,48.9628,191964.5344966,0
+VGT.US,D,20080110,000000,48.5109,49.4417,48.4284,49.1516,179513.63531361,0
+VGT.US,D,20080111,000000,48.8307,48.8307,47.8354,48.0917,109850.21507688,0
+VGT.US,D,20080114,000000,48.8119,49.4078,48.7959,49.1159,115055.28896514,0
+VGT.US,D,20080115,000000,48.7433,48.9111,47.9805,48.1762,112707.46840276,0
+VGT.US,D,20080116,000000,47.3289,47.9984,46.6039,47.2644,290369.62772402,0
+VGT.US,D,20080117,000000,47.604,47.6795,46.2721,46.424,144085.90899759,0
+VGT.US,D,20080118,000000,46.8144,47.3458,46.3188,46.3813,444220.33587871,0
+VGT.US,D,20080122,000000,47.166,47.166,43.8336,45.2381,175706.98456477,0
+VGT.US,D,20080123,000000,43.7075,45.3345,42.9098,45.2103,214026.19486668,0
+VGT.US,D,20080124,000000,45.7416,46.7598,45.6423,46.7598,115678.48833396,0
+VGT.US,D,20080125,000000,47.9159,47.9159,45.8678,45.9274,156253.90184352,0
+VGT.US,D,20080128,000000,45.5818,46.1569,45.4934,46.0972,80320.230122063,0
+VGT.US,D,20080129,000000,46.1936,46.2821,45.7516,46.1936,97939.95896507,0
+VGT.US,D,20080130,000000,46.1311,46.9663,45.7605,45.7605,171123.09647711,0
+VGT.US,D,20080131,000000,45.7765,47.1114,45.4337,46.3278,157619.10110706,0
+VGT.US,D,20080201,000000,47.0021,47.4014,46.4707,47.3557,82871.42107619,0
+VGT.US,D,20080204,000000,47.5593,47.5593,46.5939,46.6127,88996.695647978,0
+VGT.US,D,20080205,000000,45.9115,46.0635,45.2193,45.2461,99098.767484486,0
+VGT.US,D,20080206,000000,45.6166,45.7328,44.518,44.5866,108035.99009687,0
+VGT.US,D,20080207,000000,44.2935,45.1109,43.8079,44.4534,256318.17529683,0
+VGT.US,D,20080208,000000,44.667,45.2461,44.5866,44.969,73223.408876743,0
+VGT.US,D,20080211,000000,45.0841,45.6692,45.0414,45.545,60988.96827905,0
+VGT.US,D,20080212,000000,45.6166,46.0972,45.26,45.4934,72181.387314973,0
+VGT.US,D,20080213,000000,46.0635,46.6823,45.982,46.576,56212.784424915,0
+VGT.US,D,20080214,000000,46.6733,46.6733,45.6324,45.6324,81771.006035598,0
+VGT.US,D,20080215,000000,45.2768,45.6166,45.1526,45.4149,97787.934563305,0
+VGT.US,D,20080219,000000,46.0724,46.2998,44.9054,45.0136,104485.06251392,0
+VGT.US,D,20080220,000000,44.8894,45.8122,44.8894,45.4477,139693.30989229,0
+VGT.US,D,20080221,000000,45.992,46.2721,45.1309,45.2103,102648.68828333,0
+VGT.US,D,20080222,000000,45.3712,45.4567,44.5786,45.3245,142956.29721759,0
+VGT.US,D,20080225,000000,45.4249,45.8678,45.1457,45.7159,190554.02994776,0
+VGT.US,D,20080226,000000,45.5361,46.4966,45.3145,46.1846,110404.95312571,0
+VGT.US,D,20080227,000000,45.9632,46.7102,45.8758,46.4887,123709.60524046,0
+VGT.US,D,20080228,000000,46.2116,46.4608,45.8847,46.0437,110186.48097217,0
+VGT.US,D,20080229,000000,45.5818,45.6513,44.8368,44.961,91623.395410929,0
+VGT.US,D,20080303,000000,45.0573,45.0573,44.3372,44.658,98008.42028507,0
+VGT.US,D,20080304,000000,44.2518,44.9054,43.9568,44.8179,160307.21470118,0
+VGT.US,D,20080305,000000,44.9521,45.4934,44.7732,45.1626,233983.67643086,0
+VGT.US,D,20080306,000000,45.6513,45.6513,44.2598,44.3094,103639.36385508,0
+VGT.US,D,20080307,000000,43.9408,44.8716,43.7622,44.2598,198838.85645191,0
+VGT.US,D,20080310,000000,44.366,44.5786,43.8147,43.8237,247371.89162739,0
+VGT.US,D,20080311,000000,44.4981,45.2381,44.1445,45.2381,151067.9568535,0
+VGT.US,D,20080312,000000,45.4655,45.8678,45.0504,45.0573,63346.856682588,0
+VGT.US,D,20080313,000000,44.5616,45.4934,44.1892,45.1726,160699.86050706,0
+VGT.US,D,20080314,000000,45.4337,45.5201,43.9211,44.3015,135536.2982705,0
+VGT.US,D,20080317,000000,43.2655,44.4177,43.0687,44.1356,98022.515262717,0
+VGT.US,D,20080318,000000,44.8716,45.7516,44.5786,45.687,200183.9200331,0
+VGT.US,D,20080319,000000,46.4797,46.4797,44.6063,44.6411,73003.929939095,0
+VGT.US,D,20080320,000000,44.3849,45.26,44.3849,45.0414,86630.752971498,0
+VGT.US,D,20080324,000000,45.5729,46.8521,45.5729,46.4887,98037.617024482,0
+VGT.US,D,20080325,000000,46.5939,46.8681,46.2998,46.5939,149380.58667232,0
+VGT.US,D,20080326,000000,46.5134,46.5134,45.8847,46.0894,103639.36385508,0
+VGT.US,D,20080327,000000,46.002,46.002,45.1626,45.3046,60833.923524931,0
+VGT.US,D,20080328,000000,45.4934,45.7854,44.9054,45.0216,58014.92799551,0
+VGT.US,D,20080331,000000,45.0573,45.4477,44.8716,45.1309,67627.70275084,0
+VGT.US,D,20080401,000000,45.8678,46.8333,45.7605,46.72,69399.642797905,0
+VGT.US,D,20080402,000000,46.9733,47.1749,46.3813,46.7449,72886.136197329,0
+VGT.US,D,20080403,000000,46.3635,47.0021,46.1846,46.8244,67390.101699075,0
+VGT.US,D,20080404,000000,46.8244,47.2405,46.4161,46.8422,77091.473456756,0
+VGT.US,D,20080407,000000,47.2306,47.2912,46.6227,46.6823,110355.62070394,0
+VGT.US,D,20080408,000000,46.4002,46.6475,46.1846,46.4508,55650.998887266,0
+VGT.US,D,20080409,000000,46.424,46.4508,45.8758,46.1746,42357.421397804,0
+VGT.US,D,20080410,000000,46.2631,47.0458,46.2483,46.7529,70747.726731439,0
+VGT.US,D,20080411,000000,46.2631,46.3278,45.3435,45.5281,2171306.1369345,0
+VGT.US,D,20080414,000000,45.4249,45.7248,45.2461,45.2688,117592.38494162,0
+VGT.US,D,20080415,000000,45.5201,45.5201,44.8269,45.3612,50822.462259012,0
+VGT.US,D,20080416,000000,45.982,46.8333,45.9453,46.6902,95863.970114474,0
+VGT.US,D,20080417,000000,46.8521,47.1392,46.4002,47.1392,48732.378430769,0
+VGT.US,D,20080418,000000,48.1017,48.4116,47.7422,48.1573,79590.311636766,0
+VGT.US,D,20080421,000000,48.1285,48.6003,47.9984,48.5476,60609.410666695,0
+VGT.US,D,20080422,000000,48.3162,48.3162,47.5693,47.9328,47697.404357824,0
+VGT.US,D,20080423,000000,48.2885,48.7155,48.057,48.5029,179044.47391478,0
+VGT.US,D,20080424,000000,48.5109,49.5687,48.2218,49.1416,56569.186002563,0
+VGT.US,D,20080425,000000,49.0959,49.0959,48.0759,48.6628,105453.58883509,0
+VGT.US,D,20080428,000000,48.6986,48.8397,48.5029,48.5208,70470.861099086,0
+VGT.US,D,20080429,000000,48.5288,49.0254,48.4831,48.9013,80662.536722064,0
+VGT.US,D,20080430,000000,49.0612,49.4337,48.3331,48.3689,113920.64326454,0
+VGT.US,D,20080501,000000,48.6083,50.0375,48.6003,50.0375,93874.564697995,0
+VGT.US,D,20080502,000000,50.3752,50.3752,49.4982,49.8428,91261.959912693,0
+VGT.US,D,20080505,000000,49.968,50.1439,49.5419,49.6919,93098.334143287,0
+VGT.US,D,20080506,000000,49.4883,50.5977,49.2678,50.5977,62467.934147879,0
+VGT.US,D,20080507,000000,50.7824,50.7824,49.4078,49.4337,72002.179742033,0
+VGT.US,D,20080508,000000,49.7704,50.0017,49.4417,49.8051,31570.736361294,0
+VGT.US,D,20080509,000000,49.38,49.7803,49.2905,49.5876,29091.027079519,0
+VGT.US,D,20080512,000000,49.7158,50.3206,49.5687,50.1876,20244.415037722,0
+VGT.US,D,20080513,000000,50.1359,50.4021,49.8608,50.2591,42538.642538981,0
+VGT.US,D,20080514,000000,50.6236,51.1559,50.4289,50.4388,68807.653736726,0
+VGT.US,D,20080515,000000,50.5173,51.4857,50.4388,51.45,88340.272403269,0
+VGT.US,D,20080516,000000,51.589,51.589,50.9007,51.4857,42837.657421924,0
+VGT.US,D,20080519,000000,51.45,51.9566,50.9811,51.2275,67391.108483192,0
+VGT.US,D,20080520,000000,50.7059,50.8619,50.2322,50.5878,64259.00309318,0
+VGT.US,D,20080521,000000,50.6057,50.7059,49.5519,49.6383,80476.281660299,0
+VGT.US,D,20080522,000000,49.7068,50.1439,49.6035,49.8518,86453.558966792,0
+VGT.US,D,20080523,000000,49.675,49.7704,49.2678,49.5786,97818.138086834,0
+VGT.US,D,20080527,000000,49.7158,50.5431,49.6283,50.4756,79334.588470883,0
+VGT.US,D,20080528,000000,50.8074,50.8074,50.2938,50.7487,37516.803360139,0
+VGT.US,D,20080529,000000,50.7894,51.3774,50.7576,51.2006,26998.929683041,0
+VGT.US,D,20080530,000000,51.4241,51.733,51.3248,51.45,59611.687606104,0
+VGT.US,D,20080602,000000,51.4043,51.4043,50.422,50.7894,68017.32820437,0
+VGT.US,D,20080603,000000,51.0557,51.3864,50.2938,50.7299,101590.55817567,0
+VGT.US,D,20080604,000000,50.4836,51.3507,50.4836,51.0327,54664.350451968,0
+VGT.US,D,20080605,000000,51.3954,52.0062,51.0656,51.9396,78092.216869702,0
+VGT.US,D,20080606,000000,51.4857,51.598,50.551,50.551,96266.683761534,0
+VGT.US,D,20080609,000000,50.6425,50.6425,49.6462,50.3752,58860.626654336,0
+VGT.US,D,20080610,000000,49.9253,50.5253,49.6998,50.1696,232004.33885556,0
+VGT.US,D,20080611,000000,50.1786,50.1786,48.9211,48.937,81855.57590148,0
+VGT.US,D,20080612,000000,49.3442,49.7535,48.9907,49.3532,50922.13388666,0
+VGT.US,D,20080613,000000,49.6998,50.4666,49.5081,50.1538,31799.276356001,0
+VGT.US,D,20080616,000000,50.0017,50.7487,50.0017,50.5699,46783.244378998,0
+VGT.US,D,20080617,000000,50.8153,50.8153,50.2591,50.3127,35760.971858956,0
+VGT.US,D,20080618,000000,49.8608,50.0732,49.4784,49.6819,59756.664519045,0
+VGT.US,D,20080619,000000,49.523,50.5431,49.1963,50.2501,56807.793838446,0
+VGT.US,D,20080620,000000,49.9353,49.9353,48.5109,48.8218,49140.125998417,0
+VGT.US,D,20080623,000000,49.2141,49.3095,48.5746,48.7433,45385.828023698,0
+VGT.US,D,20080624,000000,48.3331,48.9986,48.0669,48.4194,71910.562387327,0
+VGT.US,D,20080625,000000,48.6549,49.6462,48.646,49.1416,273229.12812102,0
+VGT.US,D,20080626,000000,48.4741,48.4831,47.4749,47.5097,138115.67917992,0
+VGT.US,D,20080627,000000,47.4381,47.5346,46.6902,47.2832,171013.35700829,0
+VGT.US,D,20080630,000000,47.2008,47.5097,46.8333,46.8333,177475.90425949,0
+VGT.US,D,20080701,000000,46.1569,47.0547,45.7059,46.9217,302335.2569623,0
+VGT.US,D,20080702,000000,47.0547,47.2405,46.0894,46.1122,139757.74407581,0
+VGT.US,D,20080703,000000,46.3357,46.3357,45.5986,46.0536,181046.96752478,0
+VGT.US,D,20080707,000000,46.4608,46.9286,45.6513,46.2562,236840.92975676,0
+VGT.US,D,20080708,000000,46.1311,46.7786,45.8291,46.7299,328575.07142063,0
+VGT.US,D,20080709,000000,46.7299,46.7299,45.3345,45.397,228758.46686026,0
+VGT.US,D,20080710,000000,45.2688,46.0257,45.0673,45.9115,232861.11213969,0
+VGT.US,D,20080711,000000,45.4477,46.1409,44.7912,45.4934,72421.001934975,0
+VGT.US,D,20080714,000000,45.9632,45.9632,44.7662,44.7662,119394.5285122,0
+VGT.US,D,20080715,000000,44.4444,45.7328,44.1008,45.0762,253800.20821859,0
+VGT.US,D,20080716,000000,45.0315,46.1211,44.7395,46.1122,190637.59302954,0
+VGT.US,D,20080717,000000,46.3088,47.0458,45.9632,46.8771,216536.10767198,0
+VGT.US,D,20080718,000000,46.2998,46.3545,45.7695,46.1659,169224.30163122,0
+VGT.US,D,20080721,000000,46.4002,46.4092,45.7159,45.9274,156801.59240352,0
+VGT.US,D,20080722,000000,45.2768,45.9632,45.0762,45.9632,211931.07711785,0
+VGT.US,D,20080723,000000,46.2393,47.011,45.992,46.586,160671.67055178,0
+VGT.US,D,20080724,000000,46.8591,46.8591,45.5986,45.687,269647.99701452,0
+VGT.US,D,20080725,000000,45.8678,46.3278,45.687,46.2483,229880.02436732,0
+VGT.US,D,20080728,000000,46.4797,46.4797,45.1825,45.1825,79645.684763237,0
+VGT.US,D,20080729,000000,45.6086,46.424,45.545,46.3278,149170.16879174,0
+VGT.US,D,20080730,000000,46.6902,46.7449,46.0257,46.5502,175107.94801476,0
+VGT.US,D,20080731,000000,46.0972,46.9038,46.0972,46.2194,247972.94174562,0
+VGT.US,D,20080801,000000,46.442,46.442,45.4854,46.0635,174229.02548007,0
+VGT.US,D,20080804,000000,46.0536,46.1569,45.696,45.8391,133726.10042696,0
+VGT.US,D,20080805,000000,46.3088,47.0021,46.0972,46.9663,175312.32519065,0
+VGT.US,D,20080806,000000,47.1819,47.75,46.7002,47.621,78057.986209701,0
+VGT.US,D,20080807,000000,47.3458,48.0917,47.2156,47.5693,134050.28491285,0
+VGT.US,D,20080808,000000,47.5434,48.6628,47.5434,48.5646,257120.5822386,0
+VGT.US,D,20080811,000000,48.646,49.4704,48.3947,48.9539,295057.21457581,0
+VGT.US,D,20080812,000000,48.5803,49.1516,48.5803,48.9211,237283.91476853,0
+VGT.US,D,20080813,000000,48.945,49.1605,48.4563,48.8119,116018.78136572,0
+VGT.US,D,20080814,000000,48.6182,49.4604,48.6182,49.2141,186096.99665892,0
+VGT.US,D,20080815,000000,49.3612,49.523,49.0154,49.2678,351105.89318954,0
+VGT.US,D,20080818,000000,49.4247,49.4247,48.2885,48.6271,423072.83548745,0
+VGT.US,D,20080819,000000,48.3242,48.5029,47.7322,48.1573,750266.59909867,0
+VGT.US,D,20080820,000000,48.2974,48.4931,47.7749,48.0759,442790.70243164,0
+VGT.US,D,20080821,000000,47.7849,48.0223,47.4381,47.9061,486747.9037924,0
+VGT.US,D,20080822,000000,48.2974,48.6986,48.193,48.5476,61945.413190819,0
+VGT.US,D,20080825,000000,48.2119,48.4194,47.6408,47.7422,205272.2069637,0
+VGT.US,D,20080826,000000,47.7422,47.8017,47.2306,47.7422,69781.213978494,0
+VGT.US,D,20080827,000000,48.1473,48.2468,47.1213,48.1375,117307.46503632,0
+VGT.US,D,20080828,000000,48.2795,48.4741,48.1285,48.193,164688.73918121,0
+VGT.US,D,20080829,000000,47.7749,47.8881,47.2156,47.4381,135874.57773403,0
+VGT.US,D,20080902,000000,48.1017,48.1573,46.586,46.7449,67760.598254369,0
+VGT.US,D,20080903,000000,46.6823,46.6823,45.7159,46.0167,89445.721364449,0
+VGT.US,D,20080904,000000,45.6423,45.6423,44.4534,44.4534,231886.5451138,0
+VGT.US,D,20080905,000000,44.1624,44.658,43.7899,44.3849,164408.85319649,0
+VGT.US,D,20080908,000000,44.9421,45.3145,43.931,44.658,136037.67676109,0
+VGT.US,D,20080909,000000,44.675,45.0504,43.63,43.63,98652.762120367,0
+VGT.US,D,20080910,000000,44.1356,44.3462,43.8147,43.9658,43607.847271926,0
+VGT.US,D,20080911,000000,43.5476,44.4634,43.2069,44.4177,146789.12435349,0
+VGT.US,D,20080912,000000,43.9846,44.5538,43.6697,44.4534,110996.94218687,0
+VGT.US,D,20080915,000000,43.051,44.1525,42.8921,42.8921,314281.75730235,0
+VGT.US,D,20080916,000000,42.6079,43.4334,41.719,42.9705,232062.73233439,0
+VGT.US,D,20080917,000000,42.5454,42.6884,41.0008,41.0366,176203.32913477,0
+VGT.US,D,20080918,000000,41.3635,42.8493,40.4585,42.5881,360696.51869428,0
+VGT.US,D,20080919,000000,50.5977,50.5977,42.1829,43.9935,97017.744713301,0
+VGT.US,D,20080922,000000,44.6063,44.6063,42.3218,42.4043,206150.1227143,0
+VGT.US,D,20080923,000000,42.6546,43.2316,41.9255,42.0677,213892.29257904,0
+VGT.US,D,20080924,000000,41.8362,42.598,41.8362,42.2256,239708.25092384,0
+VGT.US,D,20080925,000000,42.1481,43.4145,42.1481,42.9785,168257.78887827,0
+VGT.US,D,20080926,000000,41.9594,43.1244,41.9494,43.1145,209506.74096254,0
+VGT.US,D,20080929,000000,41.719,42.2513,39.359,39.6709,270280.25744042,0
+VGT.US,D,20080930,000000,39.5258,41.3108,39.5258,41.1886,225316.27196201,0
+VGT.US,D,20081001,000000,40.7435,40.9472,40.0503,40.4864,177904.7942936,0
+VGT.US,D,20081002,000000,40.3542,40.3542,38.4978,38.613,97571.475978009,0
+VGT.US,D,20081003,000000,39.2428,40.0503,38.1254,38.1254,144928.58730407,0
+VGT.US,D,20081006,000000,37.2821,37.3079,34.9748,36.6523,258236.09904096,0
+VGT.US,D,20081007,000000,36.9901,37.0526,34.3976,34.3976,219958.16688788,0
+VGT.US,D,20081008,000000,33.5901,35.5399,33.2792,34.1146,223088.25870965,0
+VGT.US,D,20081009,000000,34.5457,35.3124,32.6823,33.2544,201041.70010134,0
+VGT.US,D,20081010,000000,31.9911,33.9537,30.4882,32.9316,384374.06757319,0
+VGT.US,D,20081013,000000,34.5824,36.696,34.0172,36.5431,279886.99149104,0
+VGT.US,D,20081014,000000,38.5971,38.5971,34.6469,35.1137,208688.22547489,0
+VGT.US,D,20081015,000000,34.6003,34.7086,32.3276,32.3276,222013.013272,0
+VGT.US,D,20081016,000000,32.6038,33.9447,30.9073,33.9447,238611.86301971,0
+VGT.US,D,20081017,000000,33.4739,35.3313,32.9862,33.8662,435495.54471515,0
+VGT.US,D,20081020,000000,34.6549,34.9668,33.4839,34.9211,90862.266617985,0
+VGT.US,D,20081021,000000,34.5914,34.637,33.0468,33.0746,289268.20589931,0
+VGT.US,D,20081022,000000,32.6545,32.8442,30.8576,31.7526,205416.17709252,0
+VGT.US,D,20081023,000000,31.9006,32.1687,30.0402,31.5042,551151.88379851,0
+VGT.US,D,20081024,000000,29.9399,31.3156,29.4095,30.5984,228131.24035496,0
+VGT.US,D,20081027,000000,30.1803,31.2102,29.7473,29.7988,268751.95914982,0
+VGT.US,D,20081028,000000,30.7782,32.9067,29.9856,32.8809,246353.02610033,0
+VGT.US,D,20081029,000000,32.719,33.7927,32.3982,32.8104,208264.36936137,0
+VGT.US,D,20081030,000000,33.6239,33.8563,32.8292,33.4937,328890.19484946,0
+VGT.US,D,20081031,000000,33.1263,34.2556,32.9147,33.7927,307475.89666702,0
+VGT.US,D,20081103,000000,33.6328,33.9348,33.3239,33.5374,476978.07071472,0
+VGT.US,D,20081104,000000,34.191,34.7353,33.741,34.6738,615420.95473287,0
+VGT.US,D,20081105,000000,34.2466,34.344,32.7468,32.8362,868286.86729028,0
+VGT.US,D,20081106,000000,32.3982,32.5681,30.9599,31.107,473059.66692882,0
+VGT.US,D,20081107,000000,31.4506,31.9998,31.1924,31.829,495472.69495596,0
+VGT.US,D,20081110,000000,32.587,32.5938,30.9172,31.2699,367700.71580077,0
+VGT.US,D,20081111,000000,30.9341,31.1844,30.1614,30.5717,287815.41641754,0
+VGT.US,D,20081112,000000,29.9856,30.1803,29.0201,29.0867,329129.80946945,0
+VGT.US,D,20081113,000000,28.8939,30.804,27.4696,30.796,688655.43823491,0
+VGT.US,D,20081114,000000,29.9945,30.7146,29.175,29.2397,113353.8238063,0
+VGT.US,D,20081117,000000,28.8225,29.4195,28.4063,28.5404,121477.56485163,0
+VGT.US,D,20081118,000000,28.7977,29.0023,27.7567,28.7777,198688.84561839,0
+VGT.US,D,20081119,000000,28.6705,29.1483,27.1974,27.2074,204708.40785782,0
+VGT.US,D,20081120,000000,26.826,27.9276,25.8487,25.9797,261756.82310039,0
+VGT.US,D,20081121,000000,26.3453,27.3058,25.6093,27.2869,218763.11414022,0
+VGT.US,D,20081124,000000,27.6614,29.175,27.5819,28.8582,316838.98896118,0
+VGT.US,D,20081125,000000,29.3042,29.3042,28.1282,28.733,216357.90688316,0
+VGT.US,D,20081126,000000,28.1837,29.9131,28.1837,29.9131,145415.870817,0
+VGT.US,D,20081128,000000,29.6379,29.8723,29.5307,29.8625,240236.8125856,0
+VGT.US,D,20081201,000000,29.1661,29.2664,27.6614,27.6941,326881.66053475,0
+VGT.US,D,20081202,000000,28.0685,28.6367,27.5272,28.592,366515.7308943,0
+VGT.US,D,20081203,000000,27.7835,29.2843,27.7835,29.2575,269028.82478217,0
+VGT.US,D,20081204,000000,28.7073,29.2297,27.6773,28.2027,92018.054785048,0
+VGT.US,D,20081205,000000,27.7021,29.2843,27.2234,29.2843,297424.16403639,0
+VGT.US,D,20081208,000000,29.9131,30.9788,29.8167,30.5894,287089.52506872,0
+VGT.US,D,20081209,000000,30.1713,31.4418,30.0561,30.5894,294964.59043698,0
+VGT.US,D,20081210,000000,30.6858,31.1327,30.3352,30.5617,153275.83442351,0
+VGT.US,D,20081211,000000,30.3431,30.7862,29.5674,29.6658,156007.2397347,0
+VGT.US,D,20081212,000000,29.0867,30.4107,29.0708,30.2985,177086.27880595,0
+VGT.US,D,20081215,000000,30.4882,30.4882,29.5058,29.9042,123364.2782881,0
+VGT.US,D,20081216,000000,30.0471,31.3246,30.0471,31.2609,186919.53928306,0
+VGT.US,D,20081217,000000,30.8735,31.3603,30.5269,30.9599,309486.44454998,0
+VGT.US,D,20081218,000000,30.9521,31.0235,29.8445,30.1713,223410.4296273,0
+VGT.US,D,20081219,000000,30.369,30.9689,30.369,30.5984,240163.317345,0
+VGT.US,D,20081222,000000,30.2081,30.2081,29.0111,29.5584,288587.61983577,0
+VGT.US,D,20081223,000000,29.5844,29.9131,29.0956,29.3122,214338.29794315,0
+VGT.US,D,20081224,000000,29.3489,29.4512,29.194,29.3757,176560.73749654,0
+VGT.US,D,20081226,000000,29.4959,29.4959,29.2486,29.4095,131138.66524461,0
+VGT.US,D,20081229,000000,29.4681,29.4681,28.8125,29.184,229341.39486439,0
+VGT.US,D,20081230,000000,29.322,29.9219,29.322,29.9042,255982.91618566,0
+VGT.US,D,20081231,000000,29.8445,30.5617,29.8445,30.2249,177700.41711772,0
+VGT.US,D,20090102,000000,30.2796,31.5281,30.1892,31.4418,127193.07828752,0
+VGT.US,D,20090105,000000,31.2102,31.8212,31.0682,31.4248,246071.12654739,0
+VGT.US,D,20090106,000000,31.8032,32.7757,31.8032,32.4081,446541.98005401,0
+VGT.US,D,20090107,000000,31.829,31.8569,31.1327,31.2976,318921.01851648,0
+VGT.US,D,20090108,000000,31.2699,31.5917,30.9073,31.5638,291177.06858637,0
+VGT.US,D,20090109,000000,31.5917,31.6007,30.6769,30.8289,336150.11512184,0
+VGT.US,D,20090112,000000,30.804,30.8576,30.0214,30.3163,165306.90462944,0
+VGT.US,D,20090113,000000,30.2329,30.5984,29.9578,30.3073,281643.82977634,0
+VGT.US,D,20090114,000000,29.763,29.9677,29.0381,29.2575,176858.74559536,0
+VGT.US,D,20090115,000000,29.1224,29.6568,28.4748,29.4274,368373.24759137,0
+VGT.US,D,20090116,000000,29.8972,30.0402,28.9734,29.7124,159834.0261659,0
+VGT.US,D,20090120,000000,29.6756,29.6946,28.148,28.165,332825.71396536,0
+VGT.US,D,20090121,000000,28.6526,29.6021,28.4063,29.5674,347780.48524893,0
+VGT.US,D,20090122,000000,28.8752,30.6689,28.4063,28.9307,440712.70001281,0
+VGT.US,D,20090123,000000,28.3973,29.7124,28.3059,29.3122,456424.57295287,0
+VGT.US,D,20090126,000000,29.3846,30.0661,29.2217,29.5505,283019.09688105,0
+VGT.US,D,20090127,000000,29.629,30.1713,29.5584,30.0214,294720.9486805,0
+VGT.US,D,20090128,000000,30.4882,31.1696,30.4107,30.9262,221648.55742141,0
+VGT.US,D,20090129,000000,30.5369,30.5369,29.9219,29.9856,161101.56737001,0
+VGT.US,D,20090130,000000,30.1187,30.1713,29.1145,29.2029,147751.60996996,0
+VGT.US,D,20090202,000000,28.8662,29.7988,28.8662,29.5844,166922.79313826,0
+VGT.US,D,20090203,000000,29.6756,30.1524,29.1661,30.0661,164383.68359356,0
+VGT.US,D,20090204,000000,30.1524,30.9172,30.1097,30.2249,250248.27385152,0
+VGT.US,D,20090205,000000,29.8545,31.1407,29.763,30.8199,324546.92816591,0
+VGT.US,D,20090206,000000,31.0583,32.0715,30.9262,31.8649,104905.8982751,0
+VGT.US,D,20090209,000000,31.9374,32.152,31.692,31.9998,78368.075717938,0
+VGT.US,D,20090210,000000,31.8032,32.135,30.5369,30.7493,278045.58333986,0
+VGT.US,D,20090211,000000,30.8199,31.0325,30.3858,30.8199,123149.83327105,0
+VGT.US,D,20090212,000000,30.3521,31.0414,30.074,31.0325,180545.5890342,0
+VGT.US,D,20090213,000000,30.9599,31.4069,30.8815,30.9968,101687.20945097,0
+VGT.US,D,20090217,000000,30.0015,30.1187,29.5764,29.6191,117078.92504161,0
+VGT.US,D,20090218,000000,29.791,30.1097,29.3489,29.7383,87099.914370323,0
+VGT.US,D,20090219,000000,29.7988,29.8356,28.743,28.8125,173533.33765476,0
+VGT.US,D,20090220,000000,28.3417,29.0708,28.3417,28.8125,123350.18331046,0
+VGT.US,D,20090223,000000,28.884,29.0111,27.5183,27.6237,131736.69501048,0
+VGT.US,D,20090224,000000,27.7021,28.6705,27.6335,28.4321,83598.319209133,0
+VGT.US,D,20090225,000000,28.3516,29.0111,27.8083,28.4748,95428.032591531,0
+VGT.US,D,20090226,000000,28.6993,29.0618,28.0596,28.138,92526.480764461,0
+VGT.US,D,20090227,000000,27.7289,28.4232,27.721,28.0228,206417.92728959,0
+VGT.US,D,20090302,000000,27.5352,28.0408,27.0138,27.0991,209026.50493842,0
+VGT.US,D,20090303,000000,27.3126,27.6097,26.8429,27.1617,205504.77409488,0
+VGT.US,D,20090304,000000,27.4388,28.1837,27.4041,27.7915,126435.97663106,0
+VGT.US,D,20090305,000000,27.3406,27.721,26.7983,26.8687,106549.97673921,0
+VGT.US,D,20090306,000000,26.9949,27.2869,26.0066,26.7197,116250.34171279,0
+VGT.US,D,20090309,000000,26.2678,26.9949,25.8565,26.0631,93700.391045642,0
+VGT.US,D,20090310,000000,26.3999,27.7388,26.3999,27.6683,93505.074926819,0
+VGT.US,D,20090311,000000,28.0865,28.6526,27.712,28.4401,268133.79370158,0
+VGT.US,D,20090312,000000,28.5215,29.2943,28.1739,29.1661,172640.32014241,0
+VGT.US,D,20090313,000000,29.3122,29.3588,28.8046,29.2029,143866.43005994,0
+VGT.US,D,20090316,000000,29.4195,29.4512,28.7073,28.7241,199881.88479779,0
+VGT.US,D,20090317,000000,28.9645,29.7045,28.7877,29.7045,104901.87113863,0
+VGT.US,D,20090318,000000,29.629,30.6689,29.5764,30.2409,157835.55969235,0
+VGT.US,D,20090319,000000,30.8199,30.8388,30.2706,30.3352,139859.42927169,0
+VGT.US,D,20090320,000000,30.4545,30.796,29.6478,29.781,92022.081921518,0
+VGT.US,D,20090323,000000,30.5617,31.6194,30.3253,31.6194,197911.60827956,0
+VGT.US,D,20090324,000000,31.4069,31.692,31.0682,31.1597,149186.27733761,0
+VGT.US,D,20090325,000000,31.3156,31.8569,30.508,31.3066,109562.27481923,0
+VGT.US,D,20090326,000000,31.7099,32.4359,31.6096,32.3625,246864.47243209,0
+VGT.US,D,20090327,000000,32.117,32.117,31.536,31.5638,269780.89251807,0
+VGT.US,D,20090330,000000,31.116,31.116,30.3253,30.7404,133308.28501814,0
+VGT.US,D,20090331,000000,31.116,31.8738,31.0325,31.2699,148458.37242056,0
+VGT.US,D,20090401,000000,30.9262,32.0366,30.804,31.9741,266045.72344158,0
+VGT.US,D,20090402,000000,32.6038,33.5741,32.4807,32.9147,236236.85928616,0
+VGT.US,D,20090403,000000,33.0121,33.5097,32.8442,33.5007,177703.43747007,0
+VGT.US,D,20090406,000000,33.0826,33.17,32.5353,33.0568,148587.24078761,0
+VGT.US,D,20090407,000000,32.6644,32.737,32.0983,32.2412,167454.37515238,0
+VGT.US,D,20090408,000000,32.5601,33.0191,32.3456,32.7757,268286.82488747,0
+VGT.US,D,20090409,000000,33.5554,34.0073,33.315,33.8752,156807.63310823,0
+VGT.US,D,20090413,000000,33.7927,33.9626,33.306,33.757,146860.60602584,0
+VGT.US,D,20090414,000000,33.4739,33.748,33.1531,33.3945,266679.9974357,0
+VGT.US,D,20090415,000000,33.1094,33.2623,32.7012,33.2356,156304.2410494,0
+VGT.US,D,20090416,000000,33.6855,34.4413,33.4192,34.2099,191517.52234835,0
+VGT.US,D,20090417,000000,34.2824,34.4145,33.7838,34.2556,180329.13044891,0
+VGT.US,D,20090420,000000,33.6943,33.7043,33.0191,33.1799,202825.72155781,0
+VGT.US,D,20090421,000000,33.0121,33.8106,32.9594,33.7838,280247.42020516,0
+VGT.US,D,20090422,000000,33.5554,34.6191,33.4104,33.9268,338367.0537489,0
+VGT.US,D,20090423,000000,34.1146,34.1146,33.3418,34.0341,290312.24102932,0
+VGT.US,D,20090424,000000,34.3976,35.0095,34.061,34.8307,210664.54269784,0
+VGT.US,D,20090427,000000,34.3976,35.08,34.3976,34.6281,235471.70335676,0
+VGT.US,D,20090428,000000,34.3898,34.7453,34.1434,34.3818,201278.29436898,0
+VGT.US,D,20090429,000000,34.6738,35.5488,34.5824,35.1317,168336.31803944,0
+VGT.US,D,20090430,000000,35.6044,36.1467,35.1137,35.3223,392642.78553146,0
+VGT.US,D,20090501,000000,35.4008,35.5856,34.9211,35.5488,191642.36357895,0
+VGT.US,D,20090504,000000,35.9144,36.254,35.6413,36.1984,293225.8742658,0
+VGT.US,D,20090505,000000,36.1895,36.2889,35.7594,36.0405,395516.14740324,0
+VGT.US,D,20090506,000000,36.4835,36.4835,35.5945,36.0554,285591.43030165,0
+VGT.US,D,20090507,000000,36.3842,36.4666,34.7086,34.9588,305162.30676466,0
+VGT.US,D,20090508,000000,35.3741,35.3741,34.5377,35.0185,304018.60000702,0
+VGT.US,D,20090511,000000,34.6639,35.382,34.486,35.0433,271629.34815806,0
+VGT.US,D,20090512,000000,35.3124,35.3124,34.3976,34.8039,166642.90715356,0
+VGT.US,D,20090513,000000,34.344,34.486,33.8195,33.9,259867.08931156,0
+VGT.US,D,20090514,000000,33.9537,34.6102,33.9537,34.3618,140664.85656581,0
+VGT.US,D,20090515,000000,34.344,34.788,34.2099,34.4075,167564.11462121,0
+VGT.US,D,20090518,000000,34.5724,35.3036,34.494,35.3036,216075.0005461,0
+VGT.US,D,20090519,000000,35.1604,35.8954,35.089,35.522,130637.28675402,0
+VGT.US,D,20090520,000000,35.6323,36.0554,35.2141,35.2876,156769.37531175,0
+VGT.US,D,20090521,000000,34.9668,35.1952,34.3976,34.7959,254759.67348271,0
+VGT.US,D,20090522,000000,34.8764,35.0274,34.3818,34.637,130776.22296225,0
+VGT.US,D,20090526,000000,34.3351,35.815,34.3351,35.7594,115168.04878631,0
+VGT.US,D,20090527,000000,35.7515,36.2789,35.4445,35.4872,252152.102618,0
+VGT.US,D,20090528,000000,35.8597,36.0246,35.1417,35.9501,141201.47250052,0
+VGT.US,D,20090529,000000,36.1547,36.2352,35.6949,36.2352,262981.07258744,0
+VGT.US,D,20090601,000000,36.8312,37.7013,36.715,37.5591,251638.64271799,0
+VGT.US,D,20090602,000000,37.5314,37.8671,37.1847,37.3535,261407.46901156,0
+VGT.US,D,20090603,000000,37.2553,37.2632,36.7238,37.149,138227.43221699,0
+VGT.US,D,20090604,000000,37.3268,37.7698,37.2294,37.745,138087.48922464,0
+VGT.US,D,20090605,000000,38.1621,38.171,37.6724,37.9386,137873.04420757,0
+VGT.US,D,20090608,000000,37.7112,38.0091,37.1679,37.7866,138229.44578522,0
+VGT.US,D,20090609,000000,37.9932,38.3985,37.8582,38.1879,140861.17946876,0
+VGT.US,D,20090610,000000,38.5694,38.7372,37.6546,38.1254,134570.79230168,0
+VGT.US,D,20090611,000000,38.1184,38.6766,38.1184,38.33,77699.571063818,0
+VGT.US,D,20090612,000000,38.1522,38.2326,37.721,38.2326,79860.129780296,0
+VGT.US,D,20090615,000000,37.8771,37.9555,37.289,37.59,118635.4132875,0
+VGT.US,D,20090616,000000,37.8412,37.9029,37.14,37.14,141730.03416229,0
+VGT.US,D,20090617,000000,37.2106,37.6913,36.9504,37.3795,128481.76195813,0
+VGT.US,D,20090618,000000,37.3338,37.4599,37.1301,37.2632,139211.06029994,0
+VGT.US,D,20090619,000000,37.6366,37.8502,37.434,37.6366,125179.51005222,0
+VGT.US,D,20090622,000000,37.3338,37.442,36.5521,36.5521,111527.51741688,0
+VGT.US,D,20090623,000000,36.6613,36.7517,36.2639,36.5521,216096.14301257,0
+VGT.US,D,20090624,000000,36.8719,37.3715,36.8312,37.0814,277658.97823868,0
+VGT.US,D,20090625,000000,36.9007,37.7529,36.7338,37.7529,104253.50216686,0
+VGT.US,D,20090626,000000,37.5989,37.8671,37.4698,37.8045,91414.991098575,0
+VGT.US,D,20090629,000000,37.9635,38.1879,37.6636,37.9833,84520.533460902,0
+VGT.US,D,20090630,000000,38.1522,38.2416,37.5493,37.7966,70744.706379087,0
+VGT.US,D,20090701,000000,38.0191,38.471,38.0091,38.045,269853.38097452,0
+VGT.US,D,20090702,000000,37.6456,37.6456,37.0914,37.2016,93300.697750934,0
+VGT.US,D,20090706,000000,36.9265,37.1301,36.5689,36.9801,86347.846634438,0
+VGT.US,D,20090707,000000,36.8907,37.0248,36.0345,36.0643,92755.020759169,0
+VGT.US,D,20090708,000000,36.103,36.1984,35.5488,36.0743,180369.40181361,0
+VGT.US,D,20090709,000000,36.1637,36.4577,36.131,36.2084,104599.83590333,0
+VGT.US,D,20090710,000000,36.0743,36.561,36.0475,36.4031,54752.947454321,0
+VGT.US,D,20090713,000000,36.4388,37.149,35.9411,37.0814,116174.83290396,0
+VGT.US,D,20090714,000000,37.0914,37.3168,36.9265,37.2463,80735.025178535,0
+VGT.US,D,20090715,000000,38.0637,38.8634,38.0191,38.8634,209646.6839549,0
+VGT.US,D,20090716,000000,38.6945,39.5795,38.613,39.51,144403.04599465,0
+VGT.US,D,20090717,000000,39.5437,39.8447,39.3331,39.8289,143225.10857701,0
+VGT.US,D,20090720,000000,40.0593,40.2828,39.8725,40.237,229238.70288438,0
+VGT.US,D,20090721,000000,40.5131,40.5131,39.8904,40.4247,288854.41762696,0
+VGT.US,D,20090722,000000,40.3791,40.7972,40.2926,40.666,160015.24730707,0
+VGT.US,D,20090723,000000,40.6563,41.6146,40.5856,41.409,301833.87847171,0
+VGT.US,D,20090724,000000,40.7972,41.2521,40.5311,41.2422,176166.07812242,0
+VGT.US,D,20090727,000000,41.0466,41.269,40.7008,41.1449,233801.44850558,0
+VGT.US,D,20090728,000000,40.9382,41.3286,40.6194,41.2521,204393.284429,0
+VGT.US,D,20090729,000000,40.9641,41.1449,40.7715,41.117,169645.1373924,0
+VGT.US,D,20090730,000000,41.6077,42.004,41.3188,41.3635,260383.56956391,0
+VGT.US,D,20090731,000000,41.3385,41.6316,41.2323,41.2938,201772.62537075,0
+VGT.US,D,20090803,000000,41.6942,41.8719,41.4359,41.8541,351599.21740718,0
+VGT.US,D,20090804,000000,41.719,41.8958,41.5511,41.8441,174607.57630829,0
+VGT.US,D,20090805,000000,41.9683,41.9683,41.278,41.5084,191108.76799659,0
+VGT.US,D,20090806,000000,41.6236,41.7289,41.0098,41.1617,149727.9271929,0
+VGT.US,D,20090807,000000,41.7289,41.8441,41.4002,41.6494,155548.14617705,0
+VGT.US,D,20090810,000000,41.4697,41.5799,41.1697,41.409,106201.62943451,0
+VGT.US,D,20090811,000000,41.2938,41.3385,40.8926,41.0366,118682.73214103,0
+VGT.US,D,20090812,000000,40.9919,42.023,40.9561,41.6593,146565.61827937,0
+VGT.US,D,20090813,000000,41.9494,42.0944,41.5601,42.0766,161499.24709648,0
+VGT.US,D,20090814,000000,41.9683,41.9683,41.3018,41.5899,113743.44925984,0
+VGT.US,D,20090817,000000,40.8836,40.9382,40.4764,40.4953,187504.4808554,0
+VGT.US,D,20090818,000000,40.7882,41.2422,40.7158,41.1349,79550.04027206,0
+VGT.US,D,20090819,000000,40.6393,41.4449,40.6393,41.3733,90604.529883865,0
+VGT.US,D,20090820,000000,41.3832,41.8272,41.3108,41.8183,112946.07623865,0
+VGT.US,D,20090821,000000,42.0577,42.45,41.7548,42.3508,236982.88631735,0
+VGT.US,D,20090824,000000,42.5017,42.7519,42.2166,42.2981,191153.06649778,0
+VGT.US,D,20090825,000000,42.4043,42.7252,42.2703,42.3418,140365.84168288,0
+VGT.US,D,20090826,000000,42.3855,42.5811,42.1381,42.4748,167847.02095827,0
+VGT.US,D,20090827,000000,42.4302,42.6169,41.8272,42.6169,131679.30831578,0
+VGT.US,D,20090828,000000,43.1682,43.4959,42.5354,42.6963,153124.81680586,0
+VGT.US,D,20090831,000000,42.306,42.4142,42.014,42.3318,180352.28648361,0
+VGT.US,D,20090901,000000,42.1302,42.7956,41.3565,41.417,259803.66191214,0
+VGT.US,D,20090902,000000,41.2065,41.6593,41.2065,41.4449,128318.66293107,0
+VGT.US,D,20090903,000000,41.702,41.7925,41.269,41.7925,101684.18909861,0
+VGT.US,D,20090904,000000,41.8362,42.5017,41.7468,42.4669,161933.17105118,0
+VGT.US,D,20090908,000000,42.8026,42.8294,42.4828,42.8116,183189.40412715,0
+VGT.US,D,20090909,000000,42.8921,43.3529,42.6546,43.1781,205272.2069637,0
+VGT.US,D,20090910,000000,43.2386,43.8079,43.1423,43.7899,154391.35122587,0
+VGT.US,D,20090911,000000,43.8524,43.8951,43.4691,43.6797,142474.04762523,0
+VGT.US,D,20090914,000000,43.4244,43.7899,43.4244,43.7442,187484.34517305,0
+VGT.US,D,20090915,000000,43.8079,44.1356,43.6896,44.0463,427997.01660688,0
+VGT.US,D,20090916,000000,44.2259,44.5359,44.0263,44.4734,304018.60000702,0
+VGT.US,D,20090917,000000,44.3372,44.675,44.2598,44.3918,242812.16635855,0
+VGT.US,D,20090918,000000,44.649,44.658,44.2935,44.4177,152700.96069234,0
+VGT.US,D,20090921,000000,44.1525,44.649,44.1445,44.4444,203201.25203369,0
+VGT.US,D,20090922,000000,44.7732,44.7912,44.4822,44.6938,237689.64876794,0
+VGT.US,D,20090923,000000,44.8368,45.3145,44.4981,44.5359,268757.99985452,0
+VGT.US,D,20090924,000000,44.7573,44.8269,43.9031,44.1803,157694.60991588,0
+VGT.US,D,20090925,000000,43.8774,44.1982,43.7075,43.8674,115195.23195748,0
+VGT.US,D,20090928,000000,44.0919,44.9054,44.0919,44.675,110838.87708041,0
+VGT.US,D,20090929,000000,44.6838,44.8368,44.2061,44.2935,172421.84798888,0
+VGT.US,D,20090930,000000,44.4911,44.7235,43.6896,44.2935,145620.24799289,0
+VGT.US,D,20091001,000000,44.1982,44.1982,43.051,43.0857,255853.04103447,0
+VGT.US,D,20091002,000000,42.6963,43.2734,42.6884,42.8841,220659.89541789,0
+VGT.US,D,20091005,000000,43.0757,43.4691,42.8026,43.2992,168274.90420827,0
+VGT.US,D,20091006,000000,43.5575,44.2419,43.5575,44.1525,206234.69258017,0
+VGT.US,D,20091007,000000,44.0463,44.3194,44.0025,44.3194,193681.10141719,0
+VGT.US,D,20091008,000000,44.5965,44.8368,44.3094,44.4822,211503.19386785,0
+VGT.US,D,20091009,000000,44.4177,45.0941,44.3998,45.0673,253761.95042212,0
+VGT.US,D,20091012,000000,45.2461,45.4249,44.8805,45.1626,182405.1192995,0
+VGT.US,D,20091013,000000,45.1109,45.3612,44.9331,45.2023,135390.31457344,0
+VGT.US,D,20091014,000000,45.9115,45.9274,45.5818,45.9035,381494.66499671,0
+VGT.US,D,20091015,000000,45.6423,45.7516,45.4655,45.7328,147498.90715643,0
+VGT.US,D,20091016,000000,45.5539,45.5639,45.0216,45.2768,182360.82079832,0
+VGT.US,D,20091019,000000,45.3435,45.8221,45.1726,45.7248,158381.23668412,0
+VGT.US,D,20091020,000000,46.0167,46.0724,45.4249,45.7248,161986.53060942,0
+VGT.US,D,20091021,000000,45.6692,46.3635,45.4854,45.545,238156.79659854,0
+VGT.US,D,20091022,000000,45.5014,45.8678,45.0673,45.7248,201988.07717192,0
+VGT.US,D,20091023,000000,46.3357,46.424,45.4249,45.5897,246957.09657092,0
+VGT.US,D,20091026,000000,45.5986,46.2483,45.2381,45.3712,324634.51838414,0
+VGT.US,D,20091027,000000,45.397,45.6166,44.7812,44.9242,283281.86753576,0
+VGT.US,D,20091028,000000,44.7485,44.9521,43.9568,44.063,256492.34894919,0
+VGT.US,D,20091029,000000,44.4634,44.961,44.3015,44.9242,166802.98582827,0
+VGT.US,D,20091030,000000,44.8011,45.1387,43.6628,43.7711,288798.03771638,0
+VGT.US,D,20091102,000000,43.9211,44.3561,43.4145,43.9031,241684.56814678,0
+VGT.US,D,20091103,000000,43.6797,43.8951,43.4691,43.8951,135446.69448403,0
+VGT.US,D,20091104,000000,44.1803,44.675,44.1356,44.1803,167097.97357474,0
+VGT.US,D,20091105,000000,44.7662,45.252,44.6143,45.2103,169115.56894652,0
+VGT.US,D,20091106,000000,44.9242,45.4249,44.8716,45.2868,111539.59882629,0
+VGT.US,D,20091109,000000,45.6692,46.2483,45.5729,46.2293,185063.0293701,0
+VGT.US,D,20091110,000000,46.1122,46.4092,46.0536,46.2194,110843.911001,0
+VGT.US,D,20091111,000000,46.586,46.7449,46.291,46.5413,738817.45011274,0
+VGT.US,D,20091112,000000,46.6475,46.7876,46.2116,46.2562,512148.0602966,0
+VGT.US,D,20091113,000000,46.3913,46.7786,46.2293,46.6902,209369.81832255,0
+VGT.US,D,20091116,000000,46.9217,47.3557,46.8064,47.1749,365080.05674253,0
+VGT.US,D,20091117,000000,47.0458,47.4551,47.0458,47.4551,381068.79531494,0
+VGT.US,D,20091118,000000,47.4203,47.4203,46.9138,47.1571,301554.99927111,0
+VGT.US,D,20091119,000000,46.8681,46.8771,46.0724,46.424,223527.21658494,0
+VGT.US,D,20091120,000000,46.1122,46.1936,45.9115,46.1052,136318.56952992,0
+VGT.US,D,20091123,000000,46.6039,46.9932,46.568,46.8244,160580.05319707,0
+VGT.US,D,20091124,000000,46.8244,46.8244,46.3813,46.6127,316636.62535353,0
+VGT.US,D,20091125,000000,46.7598,46.7965,46.6306,46.7299,123274.67450163,0
+VGT.US,D,20091127,000000,45.6245,46.2293,45.407,45.982,93167.802247405,0
+VGT.US,D,20091130,000000,45.9364,46.0894,45.5539,46.0635,165711.63184473,0
+VGT.US,D,20091201,000000,46.4508,46.9038,46.424,46.7529,140697.07365757,0
+VGT.US,D,20091202,000000,46.7786,47.1482,46.6555,46.7529,180828.49537126,0
+VGT.US,D,20091203,000000,46.9038,47.1749,46.576,46.6227,173044.04057358,0
+VGT.US,D,20091204,000000,47.2156,47.5504,46.5134,47.0727,231809.02273674,0
+VGT.US,D,20091207,000000,47.027,47.2644,46.8244,46.9286,184229.41212068,0
+VGT.US,D,20091208,000000,46.7786,46.9138,46.4002,46.6039,200804.09904958,0
+VGT.US,D,20091209,000000,46.5413,47.027,46.2483,47.027,109876.39146393,0
+VGT.US,D,20091210,000000,47.2098,47.3647,47.0727,47.1302,126350.39998106,0
+VGT.US,D,20091211,000000,47.3647,47.4014,46.8333,47.0021,211592.79765432,0
+VGT.US,D,20091214,000000,47.3557,47.5256,47.1482,47.4928,234271.61668852,0
+VGT.US,D,20091215,000000,47.3289,47.6308,47.166,47.2644,115939.24542044,0
+VGT.US,D,20091216,000000,47.465,47.7322,47.4203,47.5166,150068.22022468,0
+VGT.US,D,20091217,000000,47.2505,47.2912,46.8681,46.9833,240655.63477854,0
+VGT.US,D,20091218,000000,47.3557,47.6875,47.1819,47.6875,165432.75264414,0
+VGT.US,D,20091221,000000,47.9061,48.3242,47.8801,48.1841,225249.82421024,0
+VGT.US,D,20091222,000000,48.1285,48.2725,48.0133,48.203,389540.88366498,0
+VGT.US,D,20091223,000000,48.353,48.5903,48.2556,48.5576,384851.28324496,0
+VGT.US,D,20091224,000000,48.646,49.0154,48.637,49.0154,138863.71977933,0
+VGT.US,D,20091228,000000,49.1159,49.232,48.8397,49.0959,379775.07772376,0
+VGT.US,D,20091229,000000,49.1605,49.1694,48.9628,49.0612,289138.33074813,0
+VGT.US,D,20091230,000000,48.9211,49.2678,48.9111,49.2508,214780.27617079,0
+VGT.US,D,20091231,000000,49.4078,49.4078,48.6628,48.7055,157581.85009471,0
+VGT.US,D,20100104,000000,49.3095,49.6562,49.2508,49.5329,304828.0544376,0
+VGT.US,D,20100105,000000,49.5419,49.6035,49.1863,49.4784,586639.01037747,0
+VGT.US,D,20100106,000000,49.4982,49.5876,49.0254,49.1316,251192.63735387,0
+VGT.US,D,20100107,000000,49.079,49.1159,48.7344,48.945,267055.52791159,0
+VGT.US,D,20100108,000000,48.7959,49.3254,48.7344,49.3254,190234.87938248,0
+VGT.US,D,20100111,000000,49.4514,49.523,48.8467,49.1159,220924.67964081,0
+VGT.US,D,20100112,000000,48.787,48.9301,48.2795,48.4642,212347.88574255,0
+VGT.US,D,20100113,000000,48.6818,49.1059,48.2556,48.9986,353126.50891366,0
+VGT.US,D,20100114,000000,48.9301,49.4247,48.8397,49.3095,336864.93184537,0
+VGT.US,D,20100115,000000,49.2508,49.4247,48.4563,48.6986,290855.90445285,0
+VGT.US,D,20100119,000000,48.7245,49.37,48.7155,49.37,359528.6491178,0
+VGT.US,D,20100120,000000,49.0512,49.0512,48.1841,48.7344,196204.10241602,0
+VGT.US,D,20100121,000000,48.9111,49.1605,48.0669,48.2556,239663.95242265,0
+VGT.US,D,20100122,000000,48.0391,48.047,46.3545,46.442,409786.30548681,0
+VGT.US,D,20100125,000000,46.8244,47.027,46.4797,46.7369,401040.37185678,0
+VGT.US,D,20100126,000000,46.6475,47.2743,46.4707,46.7369,225945.51203555,0
+VGT.US,D,20100127,000000,46.6039,47.1392,46.2721,47.011,321477.24339119,0
+VGT.US,D,20100128,000000,46.8521,46.8938,45.3792,45.7516,207539.48479665,0
+VGT.US,D,20100129,000000,46.0357,46.1569,44.518,44.7235,362683.91054252,0
+VGT.US,D,20100201,000000,44.9242,45.4417,44.8537,45.4417,481902.25183415,0
+VGT.US,D,20100202,000000,45.5014,45.9274,45.2193,45.8291,390687.61077499,0
+VGT.US,D,20100203,000000,45.5729,46.0536,45.5201,45.9632,132128.33403225,0
+VGT.US,D,20100204,000000,45.5897,45.7159,44.5866,44.6143,197845.16052779,0
+VGT.US,D,20100205,000000,44.675,45.0841,44.2061,45.0315,428954.46830278,0
+VGT.US,D,20100208,000000,45.0573,45.3712,44.8011,44.8109,186021.48785011,0
+VGT.US,D,20100209,000000,45.3245,45.6423,44.9242,45.2868,191092.65945071,0
+VGT.US,D,20100210,000000,45.2688,45.4567,44.8627,45.1924,353165.77349426,0
+VGT.US,D,20100211,000000,45.1526,45.8758,44.9331,45.7854,105858.31605038,0
+VGT.US,D,20100212,000000,45.3435,45.9364,45.1309,45.8947,298940.38091757,0
+VGT.US,D,20100216,000000,46.1569,46.6127,46.0257,46.5502,179076.69100655,0
+VGT.US,D,20100217,000000,46.8064,46.8144,46.5502,46.7598,205115.14864135,0
+VGT.US,D,20100218,000000,46.6902,47.2156,46.6396,47.1749,214634.29247374,0
+VGT.US,D,20100219,000000,46.9565,47.3011,46.8591,47.1213,163873.24404591,0
+VGT.US,D,20100222,000000,47.2912,47.3101,46.8858,47.018,291483.13095814,0
+VGT.US,D,20100223,000000,46.8858,46.9565,46.1211,46.3913,209626.54827254,0
+VGT.US,D,20100224,000000,46.586,46.9833,46.586,46.8244,210445.06376019,0
+VGT.US,D,20100225,000000,46.1746,46.7299,45.8758,46.6823,160269.96368883,0
+VGT.US,D,20100226,000000,46.7102,46.8422,46.4797,46.7369,104416.60119392,0
+VGT.US,D,20100301,000000,46.9385,47.5017,46.8938,47.4928,125586.25083575,0
+VGT.US,D,20100302,000000,47.6597,47.8017,47.3647,47.4749,170903.61753947,0
+VGT.US,D,20100303,000000,47.595,47.7849,47.3557,47.5017,109365.95191628,0
+VGT.US,D,20100304,000000,47.5872,47.75,47.2405,47.7232,75844.067934987,0
+VGT.US,D,20100305,000000,48.0669,48.4741,47.9328,48.3242,144212.76379642,0
+VGT.US,D,20100308,000000,48.4027,48.637,48.4027,48.5476,152690.89285116,0
+VGT.US,D,20100309,000000,48.3599,49.0612,48.3599,48.7344,162345.95253943,0
+VGT.US,D,20100310,000000,48.8039,49.1963,48.7344,49.1316,231392.21411203,0
+VGT.US,D,20100311,000000,49.0154,49.2905,48.8834,49.2768,374762.29960198,0
+VGT.US,D,20100312,000000,49.4337,49.4337,49.0959,49.2768,301250.95046758,0
+VGT.US,D,20100315,000000,49.1605,49.2241,48.7692,49.1159,205045.68053723,0
+VGT.US,D,20100316,000000,49.2768,49.5329,49.079,49.4784,159603.47260294,0
+VGT.US,D,20100317,000000,49.6035,50.0465,49.5519,49.7604,167040.58688003,0
+VGT.US,D,20100318,000000,49.7604,49.8875,49.6383,49.7604,107914.16921864,0
+VGT.US,D,20100319,000000,49.8608,49.8707,49.1516,49.3175,138471.07397345,0
+VGT.US,D,20100322,000000,49.0612,49.9442,49.0066,49.7803,222369.41484966,0
+VGT.US,D,20100323,000000,49.8707,50.2938,49.7068,50.2858,155242.08380528,0
+VGT.US,D,20100324,000000,50.0802,50.1279,49.8796,49.8975,149322.19319349,0
+VGT.US,D,20100325,000000,50.2779,50.6961,49.9531,49.976,231286.50177968,0
+VGT.US,D,20100326,000000,50.1696,50.2401,49.6819,49.9353,110427.1023763,0
+VGT.US,D,20100329,000000,50.1279,50.2401,49.8349,49.9064,130676.55133461,0
+VGT.US,D,20100330,000000,50.0992,50.2938,49.8051,50.1696,163742.3621106,0
+VGT.US,D,20100331,000000,49.9253,50.2153,49.7971,49.8707,78003.619867348,0
+VGT.US,D,20100401,000000,50.1538,50.4289,49.4883,49.8608,307001.7013476,0
+VGT.US,D,20100405,000000,50.0197,50.551,49.9353,50.5431,154492.02963764,0
+VGT.US,D,20100406,000000,50.3584,50.7736,50.2064,50.6057,184650.24788186,0
+VGT.US,D,20100407,000000,50.4994,50.7388,50.2243,50.4836,247440.3529474,0
+VGT.US,D,20100408,000000,50.3752,50.5779,49.9947,50.4904,151225.01517585,0
+VGT.US,D,20100409,000000,50.5878,50.9096,50.422,50.8808,110730.14439571,0
+VGT.US,D,20100412,000000,50.9713,51.2374,50.8619,51.0835,126879.96842694,0
+VGT.US,D,20100413,000000,51.0397,51.299,50.8619,51.2454,100101.52446567,0
+VGT.US,D,20100414,000000,51.7162,52.2724,51.6535,52.1592,386439.98858261,0
+VGT.US,D,20100415,000000,52.0986,52.4899,52.0986,52.4174,223891.67243554,0
+VGT.US,D,20100416,000000,52.2635,52.3538,51.4857,51.7609,387185.00882968,0
+VGT.US,D,20100419,000000,51.6982,51.8761,51.0397,51.7162,143369.07870582,0
+VGT.US,D,20100420,000000,52.0151,52.1512,51.6447,52.0539,298298.05265052,0
+VGT.US,D,20100421,000000,52.4174,52.4979,51.9566,52.2545,213246.94395962,0
+VGT.US,D,20100422,000000,51.7708,52.4711,51.3327,52.4521,241456.02815207,0
+VGT.US,D,20100423,000000,52.4809,52.8157,52.2218,52.6657,137267.96695286,0
+VGT.US,D,20100426,000000,52.7282,52.8763,52.5942,52.5942,154767.88848586,0
+VGT.US,D,20100427,000000,52.3727,52.6379,51.3954,51.5026,218520.47916787,0
+VGT.US,D,20100428,000000,51.8314,51.8314,51.1292,51.6347,164397.7785712,0
+VGT.US,D,20100429,000000,51.8502,52.2048,51.7082,52.1253,148052.63842114,0
+VGT.US,D,20100430,000000,52.1879,52.1879,50.9196,50.9713,154774.93597469,0
+VGT.US,D,20100503,000000,51.0835,51.8036,51.0835,51.6705,115419.74481572,0
+VGT.US,D,20100504,000000,50.9811,51.0557,49.7535,50.1179,246059.04513798,0
+VGT.US,D,20100505,000000,49.5966,50.1538,49.3442,49.7704,400447.37601148,0
+VGT.US,D,20100506,000000,49.5151,49.8875,39.4682,47.9984,903274.62894688,0
+VGT.US,D,20100507,000000,47.8107,48.2885,45.9115,47.0021,615881.05507464,0
+VGT.US,D,20100510,000000,48.8307,50.1538,47.8881,49.2818,357870.47567604,0
+VGT.US,D,20100511,000000,48.8744,49.9163,48.6917,49.1159,222423.781192,0
+VGT.US,D,20100512,000000,49.4417,50.3673,49.3353,50.3206,217611.35310963,0
+VGT.US,D,20100513,000000,50.2401,50.6335,49.5617,49.6651,211184.04330256,0
+VGT.US,D,20100514,000000,49.2905,49.3254,48.0223,48.5746,200805.10583369,0
+VGT.US,D,20100517,000000,48.8307,48.937,47.7422,48.6818,233707.81758263,0
+VGT.US,D,20100518,000000,49.241,49.3442,47.7232,47.9248,236520.77240734,0
+VGT.US,D,20100519,000000,47.8107,48.2119,47.0925,47.611,229780.35273968,0
+VGT.US,D,20100520,000000,46.6039,46.8771,45.7605,45.8847,593747.9130322,0
+VGT.US,D,20100521,000000,45.0941,46.6733,44.8269,46.3734,469037.5643788,0
+VGT.US,D,20100524,000000,46.4797,46.7876,46.0724,46.0724,149610.13345114,0
+VGT.US,D,20100525,000000,44.8458,45.992,44.518,45.982,379847.56618023,0
+VGT.US,D,20100526,000000,46.3188,47.0021,45.4934,45.6513,162335.88469825,0
+VGT.US,D,20100527,000000,46.5224,47.3458,46.5224,47.3458,149313.13213644,0
+VGT.US,D,20100528,000000,47.3737,47.3737,46.5055,46.8938,171211.69347946,0
+VGT.US,D,20100601,000000,46.4797,47.32,46.1659,46.1746,136972.97920638,0
+VGT.US,D,20100602,000000,46.5134,47.3289,46.1659,47.3289,135969.2154411,0
+VGT.US,D,20100603,000000,47.465,48.0053,47.2832,47.9159,203999.631839,0
+VGT.US,D,20100604,000000,47.0547,47.4749,46.0536,46.2483,269819.15031453,0
+VGT.US,D,20100607,000000,46.3455,46.576,45.252,45.2948,151676.05446056,0
+VGT.US,D,20100608,000000,45.3435,45.4754,44.6323,45.3245,222327.1299167,0
+VGT.US,D,20100609,000000,45.6771,46.1052,44.8537,44.9868,137653.56526992,0
+VGT.US,D,20100610,000000,45.6513,46.2293,45.5112,46.1746,150614.90400056,0
+VGT.US,D,20100611,000000,45.8391,46.7786,45.7159,46.7299,121437.29348692,0
+VGT.US,D,20100614,000000,47.2156,47.3915,46.586,46.6127,138119.7063164,0
+VGT.US,D,20100615,000000,46.8244,48.0669,46.8244,48.0223,141191.40465935,0
+VGT.US,D,20100616,000000,47.8524,48.2885,47.6696,48.1106,184313.98198657,0
+VGT.US,D,20100617,000000,48.3599,48.3867,47.8424,48.2645,120032.8296428,0
+VGT.US,D,20100618,000000,48.4027,48.6182,48.1662,48.3242,77415.65794264,0
+VGT.US,D,20100621,000000,48.9301,48.9301,47.7054,47.9408,98869.220705661,0
+VGT.US,D,20100622,000000,48.047,48.4642,47.4014,47.4203,86418.321522674,0
+VGT.US,D,20100623,000000,47.4749,47.6308,46.8591,47.2226,81780.067092657,0
+VGT.US,D,20100624,000000,47.018,47.1482,46.2483,46.3455,115227.44904926,0
+VGT.US,D,20100625,000000,46.568,46.7598,46.0357,46.3913,108100.4242804,0
+VGT.US,D,20100628,000000,46.3913,46.7002,46.0894,46.4092,160731.07081471,0
+VGT.US,D,20100629,000000,45.7248,45.7328,44.2686,44.5458,241414.75000325,0
+VGT.US,D,20100630,000000,44.5269,44.8627,43.7711,43.9031,249365.32418033,0
+VGT.US,D,20100701,000000,43.9408,44.1982,42.9456,43.7075,286865.01221047,0
+VGT.US,D,20100702,000000,43.6896,43.9408,43.2566,43.614,210635.34595843,0
+VGT.US,D,20100706,000000,44.3749,44.6223,43.4781,43.8147,235199.87164499,0
+VGT.US,D,20100707,000000,43.9757,45.4854,43.9757,45.4655,106952.69038628,0
+VGT.US,D,20100708,000000,46.0099,46.0099,45.2103,45.7059,121914.50915869,0
+VGT.US,D,20100709,000000,45.7059,46.0437,45.6086,46.0167,137861.96958228,0
+VGT.US,D,20100712,000000,45.9274,46.5055,45.9274,46.3088,78928.85447147,0
+VGT.US,D,20100713,000000,46.8064,47.2405,46.442,47.0925,172478.22789946,0
+VGT.US,D,20100714,000000,47.1749,47.7422,47.1392,47.4551,205766.53796547,0
+VGT.US,D,20100715,000000,47.465,47.5346,46.7002,47.4104,139375.1661111,0
+VGT.US,D,20100716,000000,47.2008,47.2008,45.9632,45.992,129519.75638342,0
+VGT.US,D,20100719,000000,46.1569,46.5939,45.9364,46.5055,235327.73322793,0
+VGT.US,D,20100720,000000,45.5897,46.8591,45.388,46.8591,176774.17572948,0
+VGT.US,D,20100721,000000,47.1909,47.1909,46.0536,46.1409,90650.841953278,0
+VGT.US,D,20100722,000000,46.8333,47.5872,46.6902,47.4381,143229.13571348,0
+VGT.US,D,20100723,000000,47.3011,47.8712,47.1114,47.8712,139317.7794164,0
+VGT.US,D,20100726,000000,47.9408,48.2725,47.6795,48.2388,151550.20644585,0
+VGT.US,D,20100727,000000,48.5208,48.5288,48.047,48.2725,83164.395254426,0
+VGT.US,D,20100728,000000,48.1762,48.3242,47.5593,47.7232,85230.316263847,0
+VGT.US,D,20100729,000000,47.9507,47.9706,46.8244,47.2405,119573.73608516,0
+VGT.US,D,20100730,000000,46.7965,47.32,46.5224,47.0647,109170.63579746,0
+VGT.US,D,20100802,000000,47.6408,48.1206,47.4203,47.9805,155062.87623234,0
+VGT.US,D,20100803,000000,47.8424,47.9328,47.5593,47.7422,108181.97379394,0
+VGT.US,D,20100804,000000,47.9408,48.1762,47.5593,48.1473,230176.01889791,0
+VGT.US,D,20100805,000000,47.9061,47.9984,47.5783,47.8881,107782.28049922,0
+VGT.US,D,20100806,000000,47.4381,47.8354,47.1392,47.7659,84238.63390796,0
+VGT.US,D,20100809,000000,47.8624,48.1662,47.7132,48.047,93057.055994464,0
+VGT.US,D,20100810,000000,47.7659,47.7659,47.1024,47.3835,178454.49842184,0
+VGT.US,D,20100811,000000,46.6127,46.6227,45.9274,46.1052,1275392.1066718,0
+VGT.US,D,20100812,000000,45.0941,45.5112,44.9242,45.3345,201834.03920193,0
+VGT.US,D,20100813,000000,45.1387,45.3612,45.0315,45.0315,193774.73234014,0
+VGT.US,D,20100816,000000,44.8109,45.4934,44.6938,45.2193,205673.91382665,0
+VGT.US,D,20100817,000000,45.5897,46.1659,45.5361,45.8032,79471.511110884,0
+VGT.US,D,20100818,000000,45.696,46.2194,45.5897,46.002,78701.32126088,0
+VGT.US,D,20100819,000000,45.8758,45.982,45.1825,45.4249,90912.605823867,0
+VGT.US,D,20100820,000000,45.2948,45.5112,45.0673,45.388,349682.30044717,0
+VGT.US,D,20100823,000000,45.6513,45.7695,44.9421,44.9421,141104.82122523,0
+VGT.US,D,20100824,000000,44.4444,44.7235,44.1177,44.2259,121231.90952692,0
+VGT.US,D,20100825,000000,43.931,44.7037,43.8336,44.518,277836.17224339,0
+VGT.US,D,20100826,000000,44.6143,44.8537,44.0263,44.082,189363.00433659,0
+VGT.US,D,20100827,000000,44.3998,44.7662,43.2655,44.7037,255124.1293333,0
+VGT.US,D,20100830,000000,44.5706,44.8179,44.1177,44.1177,84890.02323208,0
+VGT.US,D,20100831,000000,43.9498,44.1892,43.614,43.8079,192756.87359719,0
+VGT.US,D,20100901,000000,44.4087,45.1924,44.4087,45.0573,109726.38063041,0
+VGT.US,D,20100902,000000,45.1387,45.5201,45.0216,45.5201,107258.75275805,0
+VGT.US,D,20100903,000000,45.9632,46.3088,45.8391,46.2721,227184.86328438,0
+VGT.US,D,20100907,000000,46.1052,46.291,45.7854,45.8291,82455.6192356,0
+VGT.US,D,20100908,000000,45.9035,46.1569,45.7765,46.0167,230594.84109085,0
+VGT.US,D,20100909,000000,46.4508,46.5055,46.0357,46.0972,92049.265092695,0
+VGT.US,D,20100910,000000,46.1936,46.1936,45.8032,46.0804,189501.94054481,0
+VGT.US,D,20100913,000000,46.5055,47.1749,46.5055,47.0826,110864.04668335,0
+VGT.US,D,20100914,000000,47.018,47.6795,46.8591,47.3101,184661.32250715,0
+VGT.US,D,20100915,000000,47.2098,47.6597,47.1302,47.5434,151202.86592527,0
+VGT.US,D,20100916,000000,47.5017,47.8712,47.465,47.8524,148970.82553644,0
+VGT.US,D,20100917,000000,48.203,48.2388,47.8107,48.047,141784.40050464,0
+VGT.US,D,20100920,000000,48.2119,48.9111,48.1473,48.8119,194399.9452772,0
+VGT.US,D,20100921,000000,48.8744,49.1416,48.6182,48.7055,436803.35728398,0
+VGT.US,D,20100922,000000,48.5646,48.7781,48.1573,48.4642,181678.22116657,0
+VGT.US,D,20100923,000000,48.1285,48.937,48.0391,48.4384,145221.5614823,0
+VGT.US,D,20100924,000000,48.9727,49.5329,48.9727,49.4982,103278.93514097,0
+VGT.US,D,20100927,000000,49.5151,49.7971,49.3532,49.4514,164274.95090885,0
+VGT.US,D,20100928,000000,49.5617,49.6562,48.7344,49.5519,192107.4978413,0
+VGT.US,D,20100929,000000,49.4078,49.7604,49.3989,49.5966,143874.48433289,0
+VGT.US,D,20100930,000000,49.8349,50.1081,49.0612,49.3532,156963.68464646,0
+VGT.US,D,20101001,000000,49.7158,49.7892,49.1516,49.3532,187989.75080011,0
+VGT.US,D,20101004,000000,49.2141,49.3095,48.4831,48.787,121344.66934809,0
+VGT.US,D,20101005,000000,49.2818,49.96,49.1793,49.825,136984.05383169,0
+VGT.US,D,20101006,000000,49.7336,49.9531,49.0959,49.4417,93025.845686816,0
+VGT.US,D,20101007,000000,49.6383,49.6919,49.2141,49.5687,94542.062567998,0
+VGT.US,D,20101008,000000,49.6193,50.0287,49.2678,49.8975,78588.561439704,0
+VGT.US,D,20101011,000000,49.9947,50.2153,49.8428,49.9531,239085.05155501,0
+VGT.US,D,20101012,000000,49.8875,50.4289,49.4982,50.3127,184051.21133186,0
+VGT.US,D,20101013,000000,50.7129,51.0477,50.4904,50.7974,198333.45082485,0
+VGT.US,D,20101014,000000,50.9096,51.0397,50.56,50.8074,97905.72830507,0
+VGT.US,D,20101015,000000,51.4321,51.7429,51.0557,51.7082,166688.21243886,0
+VGT.US,D,20101018,000000,51.7777,51.9883,51.5383,51.8591,224724.28290084,0
+VGT.US,D,20101019,000000,51.0735,51.5383,50.6872,51.0397,144736.2915376,0
+VGT.US,D,20101020,000000,51.1848,51.7519,51.0835,51.4043,130101.67760342,0
+VGT.US,D,20101021,000000,51.6705,51.8671,50.9811,51.4688,122576.9731081,0
+VGT.US,D,20101022,000000,51.5205,51.8761,51.3954,51.8502,86138.435537967,0
+VGT.US,D,20101025,000000,52.0886,52.4353,52.024,52.0986,136895.45682933,0
+VGT.US,D,20101026,000000,51.8502,52.2218,51.5721,52.1433,166299.59376944,0
+VGT.US,D,20101027,000000,51.893,52.4809,51.8591,52.4621,95782.420600945,0
+VGT.US,D,20101028,000000,52.6945,52.6945,52.0609,52.4353,121576.22969516,0
+VGT.US,D,20101029,000000,52.4979,52.7879,52.4979,52.5157,91122.016920338,0
+VGT.US,D,20101101,000000,52.7282,53.0839,52.2912,52.5763,210505.47080726,0
+VGT.US,D,20101102,000000,52.9398,53.2081,52.8961,53.0739,157736.89484883,0
+VGT.US,D,20101103,000000,53.1464,53.4474,52.771,53.3838,118536.74844396,0
+VGT.US,D,20101104,000000,54.0304,54.2818,53.8884,54.2381,144726.22369642,0
+VGT.US,D,20101105,000000,54.3095,54.3245,54.0682,54.2917,190820.82773894,0
+VGT.US,D,20101108,000000,54.2291,54.4953,54.1496,54.386,120275.46461516,0
+VGT.US,D,20101109,000000,54.6125,54.6979,53.9242,54.1039,143531.17094877,0
+VGT.US,D,20101110,000000,54.1666,54.3185,53.7166,54.2917,220816.95374023,0
+VGT.US,D,20101111,000000,53.217,53.4931,52.771,53.4305,207225.36815195,0
+VGT.US,D,20101112,000000,53.1464,53.4544,52.3538,52.6756,145307.1381323,0
+VGT.US,D,20101115,000000,52.9487,52.9487,52.4621,52.4621,96913.039165066,0
+VGT.US,D,20101116,000000,52.0687,52.1969,51.3507,51.5652,245895.94611091,0
+VGT.US,D,20101117,000000,51.5652,51.893,51.3327,51.5721,92490.236536226,0
+VGT.US,D,20101118,000000,52.1512,52.7203,52.1353,52.4979,93751.737035642,0
+VGT.US,D,20101119,000000,52.5256,52.7541,52.3727,52.6756,96318.029751535,0
+VGT.US,D,20101122,000000,52.4809,53.0193,52.3449,53.0193,90857.232697396,0
+VGT.US,D,20101123,000000,52.5763,52.621,51.9883,52.2912,91524.730567399,0
+VGT.US,D,20101124,000000,52.6855,53.2845,52.6855,53.2268,64914.419553771,0
+VGT.US,D,20101126,000000,52.922,53.1743,52.6945,53.0372,55717.44663903,0
+VGT.US,D,20101129,000000,52.7282,52.8068,52.0986,52.6945,207923.06954548,0
+VGT.US,D,20101130,000000,52.2218,52.2724,51.885,52.0151,81097.467460889,0
+VGT.US,D,20101201,000000,52.7452,53.3362,52.7452,53.1911,95079.685286824,0
+VGT.US,D,20101202,000000,53.3362,53.9242,53.2598,53.8795,208807.02600078,0
+VGT.US,D,20101203,000000,53.6699,54.1496,53.6352,54.094,105059.9362451,0
+VGT.US,D,20101206,000000,54.0304,54.2818,53.9718,54.1755,149997.74533644,0
+VGT.US,D,20101207,000000,54.8031,54.8568,54.1755,54.1933,136489.72282992,0
+VGT.US,D,20101208,000000,54.3671,54.6285,54.1933,54.6285,113520.94996983,0
+VGT.US,D,20101209,000000,54.9383,54.9383,54.4953,54.6542,91126.044056809,0
+VGT.US,D,20101210,000000,54.8221,55.0177,54.6472,55.0009,141030.31920053,0
+VGT.US,D,20101213,000000,55.2561,55.2561,54.7844,54.7844,153786.27397117,0
+VGT.US,D,20101214,000000,54.9214,55.0267,54.5936,54.7237,162451.66487178,0
+VGT.US,D,20101215,000000,54.6622,54.9562,54.3095,54.4665,140800.7724217,0
+VGT.US,D,20101216,000000,54.5757,54.8409,54.3582,54.6472,206857.89194901,0
+VGT.US,D,20101217,000000,54.8478,54.993,54.7237,54.8409,133182.43700343,0
+VGT.US,D,20101220,000000,55.0009,55.0009,54.537,54.7764,217913.38834492,0
+VGT.US,D,20101221,000000,55.0346,55.1698,54.8956,55.1042,195181.2097525,0
+VGT.US,D,20101222,000000,54.7585,54.8568,54.6899,54.7844,172044.30394476,0
+VGT.US,D,20101223,000000,54.7237,54.8031,54.5837,54.7069,143836.22653642,0
+VGT.US,D,20101227,000000,54.4665,54.9045,54.2997,54.8409,171038.52661123,0
+VGT.US,D,20101228,000000,54.8221,54.975,54.6622,54.7764,124445.56443046,0
+VGT.US,D,20101229,000000,54.966,55.0009,54.8121,54.8478,142430.75590818,0
+VGT.US,D,20101230,000000,54.9125,54.9125,54.7237,54.7933,122839.74376281,0
+VGT.US,D,20101231,000000,54.5202,54.6135,54.4307,54.6135,276004.83193338,0
+VGT.US,D,20110103,000000,55.0972,55.574,55.0625,55.2294,343892.28498657,0
+VGT.US,D,20110104,000000,55.574,55.574,54.9045,55.3028,221978.782612,0
+VGT.US,D,20110105,000000,55.2204,55.72,55.123,55.6942,133757.31073461,0
+VGT.US,D,20110106,000000,55.9147,56.2068,55.72,56.1689,241419.78392383,0
+VGT.US,D,20110107,000000,56.2514,56.2514,55.4806,56.0379,137418.98457051,0
+VGT.US,D,20110110,000000,55.9147,56.295,55.6575,56.2156,145095.7134676,0
+VGT.US,D,20110111,000000,56.4898,56.4898,56.1272,56.315,197101.14706485,0
+VGT.US,D,20110112,000000,56.6338,56.8275,56.4481,56.8275,291051.22057167,0
+VGT.US,D,20110113,000000,56.8275,56.9287,56.607,56.7738,192291.73933483,0
+VGT.US,D,20110114,000000,56.8364,57.3261,56.6705,57.3182,161341.18199001,0
+VGT.US,D,20110118,000000,57.0331,57.5933,56.8175,57.5764,315507.01357353,0
+VGT.US,D,20110119,000000,57.6022,57.6966,56.8076,56.9824,238319.89562559,0
+VGT.US,D,20110120,000000,56.7212,56.7212,55.9246,56.455,347528.78921953,0
+VGT.US,D,20110121,000000,56.8444,56.8523,56.1083,56.1272,169403.50920416,0
+VGT.US,D,20110124,000000,56.1689,56.9357,56.0816,56.9357,301840.92596053,0
+VGT.US,D,20110125,000000,56.7997,57.0509,56.5613,57.0162,194327.45682072,0
+VGT.US,D,20110126,000000,57.1921,57.5833,57.0162,57.4304,263244.85002627,0
+VGT.US,D,20110127,000000,57.5406,57.92,57.4124,57.6966,193411.28327366,0
+VGT.US,D,20110128,000000,57.8158,57.8326,56.1778,56.3874,280589.72680516,0
+VGT.US,D,20110131,000000,56.5066,56.7997,56.2018,56.7569,269372.1381663,0
+VGT.US,D,20110201,000000,57.1384,57.9827,57.0876,57.8485,325336.24691414,0
+VGT.US,D,20110202,000000,57.8248,58.2231,57.7065,58.0352,169623.99492593,0
+VGT.US,D,20110203,000000,57.9637,58.2131,57.4503,58.1078,191955.47343954,0
+VGT.US,D,20110204,000000,58.2051,58.5875,58.0612,58.5785,159353.79014177,0
+VGT.US,D,20110207,000000,58.7782,59.2084,58.7087,58.9143,344333.2564301,0
+VGT.US,D,20110208,000000,59.0812,59.1616,58.7634,59.1537,394709.713325,0
+VGT.US,D,20110209,000000,59.0732,59.2182,58.8061,58.9957,364538.40688724,0
+VGT.US,D,20110210,000000,58.4266,58.9063,58.2925,58.7881,158315.79571647,0
+VGT.US,D,20110211,000000,58.7087,59.1279,58.5875,59.0583,166002.59245474,0
+VGT.US,D,20110214,000000,59.1537,59.4079,59.0812,59.2441,447401.77369049,0
+VGT.US,D,20110215,000000,59.1795,59.1795,58.7881,58.952,232827.88826381,0
+VGT.US,D,20110216,000000,59.2352,59.4736,59.0484,59.3981,239679.05418442,0
+VGT.US,D,20110218,000000,59.6682,59.6682,59.2897,59.4826,196049.0576619,0
+VGT.US,D,20110222,000000,58.6759,58.8974,57.7502,57.8485,350811.91222718,0
+VGT.US,D,20110223,000000,57.5019,57.6708,56.5096,57.0162,347441.19900129,0
+VGT.US,D,20110224,000000,57.0699,57.4503,56.6238,57.2745,168495.38993004,0
+VGT.US,D,20110225,000000,57.63,58.1525,57.63,58.1078,270857.14473983,0
+VGT.US,D,20110228,000000,58.3283,58.524,57.8058,58.1436,193710.29815661,0
+VGT.US,D,20110301,000000,58.4266,58.4266,56.9824,57.0946,229059.49531143,0
+VGT.US,D,20110302,000000,57.1473,57.8426,56.9993,57.4036,218356.37335669,0
+VGT.US,D,20110303,000000,58.0264,58.5587,57.9916,58.4266,218784.25660669,0
+VGT.US,D,20110304,000000,58.4823,58.5408,57.7413,58.0899,204872.51366899,0
+VGT.US,D,20110307,000000,58.2131,58.4366,56.7481,57.2088,186687.97893598,0
+VGT.US,D,20110308,000000,57.2993,57.8753,56.909,57.63,150174.93934115,0
+VGT.US,D,20110309,000000,57.2457,57.492,56.9357,57.1661,201778.66607546,0
+VGT.US,D,20110310,000000,56.4481,56.4729,55.8809,55.9793,279388.6333528,0
+VGT.US,D,20110311,000000,55.6575,56.4898,55.6395,56.3249,187751.14296423,0
+VGT.US,D,20110314,000000,56.0537,56.4034,55.7289,56.0379,177879.62469066,0
+VGT.US,D,20110315,000000,54.3424,55.5233,54.1396,55.2561,560056.88931914,0
+VGT.US,D,20110316,000000,54.975,55.2115,53.5706,53.8636,395877.58290147,0
+VGT.US,D,20110317,000000,54.5837,54.9214,54.2818,54.3185,447581.98804755,0
+VGT.US,D,20110318,000000,55.0893,55.0893,54.3582,54.4407,199601.9988131,0
+VGT.US,D,20110321,000000,55.1856,55.7796,55.0893,55.5233,202392.80438721,0
+VGT.US,D,20110322,000000,55.6197,55.6197,55.2661,55.3744,204457.71861253,0
+VGT.US,D,20110323,000000,55.2204,55.8154,54.9383,55.7032,171477.48448652,0
+VGT.US,D,20110324,000000,56.0299,56.6438,55.8074,56.5891,230448.8573938,0
+VGT.US,D,20110325,000000,56.9357,57.1206,56.6954,56.7828,201265.20617545,0
+VGT.US,D,20110328,000000,56.8623,57.0331,56.4481,56.4819,210420.90094137,0
+VGT.US,D,20110329,000000,56.3329,56.8444,56.1411,56.8444,209527.88342901,0
+VGT.US,D,20110330,000000,57.1116,57.1661,56.8722,57.0509,163047.68106943,0
+VGT.US,D,20110331,000000,57.0092,57.1234,56.8533,57.0182,118785.42412103,0
+VGT.US,D,20110401,000000,57.3182,57.35,56.6954,56.8444,216455.56494257,0
+VGT.US,D,20110404,000000,56.9527,57.0162,56.3944,56.597,114233.75312513,0
+VGT.US,D,20110405,000000,56.5433,57.0331,56.5433,56.6338,180109.65151126,0
+VGT.US,D,20110406,000000,56.9357,57.1661,56.6705,57.0331,241289.90877267,0
+VGT.US,D,20110407,000000,57.0331,57.2834,56.6338,56.9824,165487.1189865,0
+VGT.US,D,20110408,000000,57.2457,57.2457,56.4212,56.6626,165132.73097708,0
+VGT.US,D,20110411,000000,56.6795,56.7738,56.2702,56.4996,130195.30852636,0
+VGT.US,D,20110412,000000,56.2335,56.2415,55.7032,55.9524,140286.30573758,0
+VGT.US,D,20110413,000000,56.3249,56.6139,56.0537,56.3774,159421.24467765,0
+VGT.US,D,20110414,000000,55.9961,56.2603,55.7111,56.2335,204526.17993252,0
+VGT.US,D,20110415,000000,55.9793,56.2514,55.7984,56.0895,122737.05178281,0
+VGT.US,D,20110418,000000,55.4806,55.6008,54.8866,55.574,396125.25179442,0
+VGT.US,D,20110419,000000,55.6742,55.7984,55.3833,55.7984,121235.93666339,0
+VGT.US,D,20110420,000000,56.7907,57.2278,56.6626,57.1751,234406.52576028,0
+VGT.US,D,20110421,000000,57.6469,57.6966,57.3857,57.6708,190605.37593777,0
+VGT.US,D,20110425,000000,57.6708,57.8833,57.5933,57.8326,172347.34596417,0
+VGT.US,D,20110426,000000,57.9737,58.4643,57.8326,58.2578,158871.54054942,0
+VGT.US,D,20110427,000000,58.4087,58.6143,58.0442,58.5408,106136.18846686,0
+VGT.US,D,20110428,000000,58.4366,58.6242,58.3104,58.5498,133885.17231756,0
+VGT.US,D,20110429,000000,58.6462,58.7534,58.4207,58.7534,119369.35890927,0
+VGT.US,D,20110502,000000,58.8061,58.9223,58.2836,58.38,239082.03120266,0
+VGT.US,D,20110503,000000,58.371,58.371,57.6708,58.0799,158161.75774647,0
+VGT.US,D,20110504,000000,58.0442,58.1972,57.4304,57.91,265944.0382457,0
+VGT.US,D,20110505,000000,57.6559,58.3184,57.476,57.6628,94899.470929764,0
+VGT.US,D,20110506,000000,58.2747,58.5875,57.7244,57.91,250375.12865034,0
+VGT.US,D,20110509,000000,57.9637,58.3184,57.7988,58.1624,122707.8550434,0
+VGT.US,D,20110510,000000,58.3283,58.7365,58.2051,58.6759,179562.96773538,0
+VGT.US,D,20110511,000000,58.6659,58.8239,57.8665,58.1872,160047.46439884,0
+VGT.US,D,20110512,000000,57.92,58.6829,57.6559,58.5498,119109.60860692,0
+VGT.US,D,20110513,000000,58.3889,58.5319,57.8426,57.8665,114044.47771101,0
+VGT.US,D,20110516,000000,57.5933,57.8665,56.7907,56.9357,157675.48101764,0
+VGT.US,D,20110517,000000,56.5096,56.7738,56.1083,56.7659,241751.01589854,0
+VGT.US,D,20110518,000000,56.7659,57.4403,56.7391,57.3182,103219.53487803,0
+VGT.US,D,20110519,000000,57.4602,57.5496,57.0599,57.4036,107098.67408334,0
+VGT.US,D,20110520,000000,57.4224,57.476,57.0082,57.0509,101116.36285625,0
+VGT.US,D,20110523,000000,56.3607,56.3607,55.9246,56.1183,160394.80491942,0
+VGT.US,D,20110524,000000,56.2335,56.315,55.7717,55.8253,122312.18888516,0
+VGT.US,D,20110525,000000,55.6575,56.3874,55.6495,56.1411,101748.62328214,0
+VGT.US,D,20110526,000000,56.0458,56.6536,56.0458,56.5266,130042.27734049,0
+VGT.US,D,20110527,000000,56.6338,56.901,56.6139,56.8444,86296.500644439,0
+VGT.US,D,20110531,000000,57.4403,57.6866,57.0946,57.6866,112809.15359865,0
+VGT.US,D,20110601,000000,57.5217,57.7413,56.3944,56.4124,222150.94269613,0
+VGT.US,D,20110602,000000,56.5891,56.7579,56.2514,56.455,179343.48879772,0
+VGT.US,D,20110603,000000,55.7717,56.1778,55.5423,55.6197,169134.69784475,0
+VGT.US,D,20110606,000000,55.5054,55.7289,55.1409,55.1509,158157.73061,0
+VGT.US,D,20110607,000000,55.3028,55.4896,55.0267,55.0267,76062.540088517,0
+VGT.US,D,20110608,000000,54.8568,54.8866,54.3513,54.5023,157856.70215882,0
+VGT.US,D,20110609,000000,54.5757,54.8311,54.395,54.5936,129708.02501342,0
+VGT.US,D,20110610,000000,54.3513,54.4407,53.7573,53.8021,187438.03310364,0
+VGT.US,D,20110613,000000,53.8268,54.0503,53.5537,53.6967,170926.77357417,0
+VGT.US,D,20110614,000000,54.2033,54.6542,54.2033,54.4576,200608.78293075,0
+VGT.US,D,20110615,000000,53.962,54.247,53.364,53.4931,154511.15853587,0
+VGT.US,D,20110616,000000,53.4474,53.6421,52.7372,53.1743,200021.82779016,0
+VGT.US,D,20110617,000000,53.6053,53.7652,52.9061,53.0282,139823.18504347,0
+VGT.US,D,20110620,000000,52.8227,53.374,52.7968,53.2268,70657.11616085,0
+VGT.US,D,20110621,000000,53.4742,54.4317,53.3262,54.3334,146940.14197113,0
+VGT.US,D,20110622,000000,54.1496,54.4496,53.962,53.962,154697.41359763,0
+VGT.US,D,20110623,000000,53.4117,54.5112,53.2598,54.5112,126825.60208459,0
+VGT.US,D,20110624,000000,54.3185,54.3185,53.507,53.6153,121864.1699528,0
+VGT.US,D,20110627,000000,53.5706,54.528,53.4474,54.3095,118103.83127337,0
+VGT.US,D,20110628,000000,54.5023,55.0545,54.4665,55.0545,113097.0938563,0
+VGT.US,D,20110629,000000,55.1856,55.4806,54.8568,55.4369,138187.16085228,0
+VGT.US,D,20110630,000000,55.6585,56.2921,55.6585,56.2305,131372.2391599,0
+VGT.US,D,20110701,000000,56.3507,57.2188,56.1183,57.1473,443304.16233165,0
+VGT.US,D,20110705,000000,57.1661,57.3092,56.9725,57.2745,208117.37888019,0
+VGT.US,D,20110706,000000,57.1751,57.6022,56.9626,57.5019,306607.04197349,0
+VGT.US,D,20110707,000000,57.8923,58.4823,57.8923,58.3104,174553.20996594,0
+VGT.US,D,20110708,000000,57.7324,58.0264,57.4036,58.0264,118409.89364514,0
+VGT.US,D,20110711,000000,57.4681,57.7065,56.7579,56.9189,192545.44893248,0
+VGT.US,D,20110712,000000,56.7997,56.7997,56.2514,56.295,77955.294229701,0
+VGT.US,D,20110713,000000,56.5891,57.1116,56.2872,56.4301,101329.80108919,0
+VGT.US,D,20110714,000000,56.5613,56.9725,55.6842,55.8809,88528.54103327,0
+VGT.US,D,20110715,000000,56.5186,56.597,56.1183,56.5802,110649.60166629,0
+VGT.US,D,20110718,000000,56.2603,56.5266,55.7796,56.2415,89797.08902151,0
+VGT.US,D,20110719,000000,56.8364,57.8158,56.8364,57.7691,363632.30118135,0
+VGT.US,D,20110720,000000,58.1793,58.1793,57.3777,57.5019,116856.42575162,0
+VGT.US,D,20110721,000000,57.4503,57.9637,57.0331,57.7244,154426.58866998,0
+VGT.US,D,20110722,000000,57.7691,58.524,57.7691,58.4167,254304.60706153,0
+VGT.US,D,20110725,000000,57.8426,58.5785,57.7413,58.2578,136263.19640344,0
+VGT.US,D,20110726,000000,58.2578,58.6659,58.1436,58.4366,100515.31273801,0
+VGT.US,D,20110727,000000,57.8485,57.8923,56.5433,56.6626,165853.58840532,0
+VGT.US,D,20110728,000000,56.6139,57.344,56.3774,56.6536,367378.54488313,0
+VGT.US,D,20110729,000000,56.1083,56.8076,55.7289,56.1511,238211.16294088,0
+VGT.US,D,20110801,000000,56.9357,57.0599,55.3455,55.9793,308939.76077409,0
+VGT.US,D,20110802,000000,55.6295,56.1083,54.6899,54.7317,213383.86659961,0
+VGT.US,D,20110803,000000,54.7585,55.5423,53.9937,55.4806,726926.32289917,0
+VGT.US,D,20110804,000000,54.7764,54.8121,52.8674,52.8763,586471.88421394,0
+VGT.US,D,20110805,000000,53.4544,53.5626,50.8619,52.3994,694700.17007729,0
+VGT.US,D,20110808,000000,50.6057,51.5383,49.2141,49.2141,613158.71082051,0
+VGT.US,D,20110809,000000,49.7336,51.4956,48.4284,51.45,774579.42875583,0
+VGT.US,D,20110810,000000,50.3206,51.0934,49.38,49.4704,848707.93655433,0
+VGT.US,D,20110811,000000,50.0544,52.2485,50.0544,51.6447,441967.15302341,0
+VGT.US,D,20110812,000000,52.1512,52.4084,51.4768,52.0609,183560.90746656,0
+VGT.US,D,20110815,000000,52.4353,53.0472,52.2823,53.0472,187384.67354539,0
+VGT.US,D,20110816,000000,52.5068,52.9398,51.8036,52.4084,231060.98213733,0
+VGT.US,D,20110817,000000,52.5594,52.8504,51.4857,51.9566,164539.73513179,0
+VGT.US,D,20110818,000000,50.4666,50.4666,48.6728,49.1059,271738.08084278,0
+VGT.US,D,20110819,000000,48.4831,49.3989,47.7659,47.8276,315876.5033447,0
+VGT.US,D,20110822,000000,48.8119,48.9013,47.8971,48.1017,239136.397545,0
+VGT.US,D,20110823,000000,48.5576,50.1081,48.2725,50.1081,166139.51509473,0
+VGT.US,D,20110824,000000,49.9947,50.5977,49.5617,50.4577,114410.94712984,0
+VGT.US,D,20110825,000000,50.4836,50.7299,49.5151,49.6919,127335.03484812,0
+VGT.US,D,20110826,000000,49.4704,51.0239,48.9727,50.7974,136587.38088933,0
+VGT.US,D,20110829,000000,51.4043,52.4174,51.4043,52.3817,126788.35107223,0
+VGT.US,D,20110830,000000,52.2385,52.8227,51.7857,52.5416,188822.3612654,0
+VGT.US,D,20110831,000000,52.911,53.2598,52.178,52.5526,562017.09799621,0
+VGT.US,D,20110901,000000,52.621,53.0472,51.8671,51.9028,171306.33118652,0
+VGT.US,D,20110902,000000,50.8411,51.1659,50.3058,50.5839,109071.97095393,0
+VGT.US,D,20110906,000000,49.2768,50.4021,49.0879,50.3127,199779.19281779,0
+VGT.US,D,20110907,000000,51.1192,51.7777,51.0557,51.7609,256230.5850786,0
+VGT.US,D,20110908,000000,51.581,52.3994,51.3507,51.4688,196435.66276308,0
+VGT.US,D,20110909,000000,51.1192,51.3675,49.968,50.2938,138510.33855405,0
+VGT.US,D,20110912,000000,49.8608,50.9365,49.7068,50.9365,233277.9207644,0
+VGT.US,D,20110913,000000,51.1749,51.7777,50.8619,51.6535,197017.58398308,0
+VGT.US,D,20110914,000000,51.9396,53.1286,51.4688,52.5594,217670.75337258,0
+VGT.US,D,20110915,000000,53.1911,53.5537,52.6458,53.4384,250297.60627328,0
+VGT.US,D,20110916,000000,53.651,53.9857,53.4544,53.8358,149368.50526291,0
+VGT.US,D,20110919,000000,53.1096,54.0404,52.7105,53.7841,127136.69837694,0
+VGT.US,D,20110920,000000,54.1039,54.5023,53.4384,53.4643,244538.80112032,0
+VGT.US,D,20110921,000000,53.6789,54.1396,52.7025,52.7372,127092.39987576,0
+VGT.US,D,20110922,000000,51.2374,51.6705,50.2064,50.9285,276930.0665375,0
+VGT.US,D,20110923,000000,50.56,51.7252,50.56,51.5553,152528.80060821,0
+VGT.US,D,20110926,000000,51.8591,52.2823,50.7576,52.2218,160482.39513765,0
+VGT.US,D,20110927,000000,53.1911,53.7841,52.621,52.915,1198919.8054474,0
+VGT.US,D,20110928,000000,53.1186,53.374,51.9297,51.9714,178580.34643654,0
+VGT.US,D,20110929,000000,52.8227,52.931,50.9196,51.8224,251895.372668,0
+VGT.US,D,20110930,000000,51.1112,51.4897,50.3881,50.3881,220602.50872317,0
+VGT.US,D,20111003,000000,49.985,50.7059,49.0154,49.0154,314829.44786235,0
+VGT.US,D,20111004,000000,48.6728,50.3584,48.2556,50.3584,253311.91792153,0
+VGT.US,D,20111005,000000,50.2243,51.7082,49.8151,51.5383,158831.26918471,0
+VGT.US,D,20111006,000000,51.5473,52.4899,51.2185,52.4899,395599.710485,0
+VGT.US,D,20111007,000000,52.613,52.8157,51.885,52.1165,212079.07438315,0
+VGT.US,D,20111010,000000,52.9398,53.8705,52.9398,53.8705,110818.74139806,0
+VGT.US,D,20111011,000000,53.7841,54.386,53.7424,54.1933,268014.9931757,0
+VGT.US,D,20111012,000000,54.8311,55.1608,54.5936,54.6472,247039.65286857,0
+VGT.US,D,20111013,000000,54.4496,55.274,54.3671,55.1766,196458.81879779,0
+VGT.US,D,20111014,000000,56.0984,56.3249,55.7032,56.3249,281585.43629752,0
+VGT.US,D,20111017,000000,56.1272,56.1272,54.9562,55.2294,203137.82463429,0
+VGT.US,D,20111018,000000,54.984,56.0984,54.5023,55.871,279960.48673163,0
+VGT.US,D,20111019,000000,55.5323,55.5491,54.4853,54.5559,183038.3865095,0
+VGT.US,D,20111020,000000,54.5559,54.5936,53.5795,54.3424,386446.02928731,0
+VGT.US,D,20111021,000000,54.975,55.3833,54.6542,55.1042,396997.12684029,0
+VGT.US,D,20111024,000000,55.2204,56.4729,55.2204,56.3417,177727.6002889,0
+VGT.US,D,20111025,000000,56.1878,56.1878,55.2561,55.3028,112130.58110336,0
+VGT.US,D,20111026,000000,55.8809,56.012,54.5112,55.6008,159647.77110412,0
+VGT.US,D,20111027,000000,56.892,57.8248,56.6536,57.4602,206988.77388429,0
+VGT.US,D,20111028,000000,57.1384,57.7502,57.0429,57.6559,220571.29841552,0
+VGT.US,D,20111031,000000,56.8444,57.2685,56.595,56.6129,184177.05934656,0
+VGT.US,D,20111101,000000,55.0625,55.5133,54.6722,54.8668,151814.9906688,0
+VGT.US,D,20111102,000000,55.6197,55.871,55.131,55.6395,78486.876243821,0
+VGT.US,D,20111103,000000,56.0458,57.0946,55.557,57.0082,216976.07233139,0
+VGT.US,D,20111104,000000,56.5792,56.9645,56.1828,56.7997,109032.70637335,0
+VGT.US,D,20111107,000000,56.7043,57.0799,56.0458,57.0262,99078.631802133,0
+VGT.US,D,20111108,000000,57.3777,57.8326,56.909,57.7244,95872.024387416,0
+VGT.US,D,20111109,000000,56.5891,56.5891,55.4369,55.583,161312.99203471,0
+VGT.US,D,20111110,000000,56.161,56.2802,55.0972,55.6295,117952.81365574,0
+VGT.US,D,20111111,000000,56.2335,57.0082,56.1878,56.8275,75671.90785087,0
+VGT.US,D,20111114,000000,56.7311,57.0699,56.2802,56.4301,83729.201144428,0
+VGT.US,D,20111115,000000,56.3417,57.484,56.315,57.2278,310367.38065292,0
+VGT.US,D,20111116,000000,56.8364,57.4124,56.3417,56.3417,176220.44446477,0
+VGT.US,D,20111117,000000,56.2156,56.2255,54.7237,55.0893,216949.89594433,0
+VGT.US,D,20111118,000000,55.1935,55.2204,54.5936,54.7237,165386.44057473,0
+VGT.US,D,20111121,000000,53.962,54.0304,53.1186,53.6789,275623.2607528,0
+VGT.US,D,20111122,000000,53.5875,53.7741,53.0104,53.4742,218315.09520787,0
+VGT.US,D,20111123,000000,53.1376,53.1464,52.1353,52.1353,257379.32575683,0
+VGT.US,D,20111125,000000,51.9297,52.5673,51.8036,51.8314,122812.56059163,0
+VGT.US,D,20111128,000000,53.1286,53.6888,53.1286,53.6053,166690.22600709,0
+VGT.US,D,20111129,000000,53.7335,53.953,53.1376,53.2845,110397.90563688,0
+VGT.US,D,20111130,000000,54.6999,55.5054,54.5569,55.4449,117005.42980103,0
+VGT.US,D,20111201,000000,55.3117,55.9246,55.3028,55.7289,112497.05052218,0
+VGT.US,D,20111202,000000,56.3746,56.452,55.6842,55.7448,157008.98993176,0
+VGT.US,D,20111205,000000,56.6139,56.9357,56.1978,56.4639,135015.79088167,0
+VGT.US,D,20111206,000000,56.5693,56.7033,56.165,56.4461,244206.5623615,0
+VGT.US,D,20111207,000000,56.3299,56.6944,55.7209,56.4709,114586.1275663,0
+VGT.US,D,20111208,000000,56.2107,56.4192,55.4171,55.4449,57616.24148492,0
+VGT.US,D,20111209,000000,55.6842,56.6328,55.6098,56.5335,94272.244424468,0
+VGT.US,D,20111212,000000,55.9961,55.9961,55.2115,55.7111,229076.61064144,0
+VGT.US,D,20111213,000000,56.1123,56.2752,54.7694,55.0396,106565.07850098,0
+VGT.US,D,20111214,000000,54.7516,54.8151,53.7971,54.0822,316096.98906647,0
+VGT.US,D,20111215,000000,54.5837,54.6542,53.8546,53.9073,100177.03327449,0
+VGT.US,D,20111216,000000,54.1099,54.8061,53.938,54.0642,83442.267670898,0
+VGT.US,D,20111219,000000,54.2003,54.3493,53.2598,53.4127,117663.86661397,0
+VGT.US,D,20111220,000000,54.1466,55.1369,54.1386,55.0664,136480.66177287,0
+VGT.US,D,20111221,000000,54.7159,54.7159,53.3093,53.9767,229595.10446202,0
+VGT.US,D,20111222,000000,54.1288,54.6999,54.1288,54.6642,143337.86839818,0
+VGT.US,D,20111223,000000,54.8896,55.2085,54.6295,55.1668,144520.83973642,0
+VGT.US,D,20111227,000000,55.1747,55.5123,55.0049,55.2899,103755.14402862,0
+VGT.US,D,20111228,000000,55.2621,55.3823,54.5033,54.5946,89056.09591092,0
+VGT.US,D,20111229,000000,54.7864,55.1668,54.6999,55.1181,209013.4167449,0
+VGT.US,D,20111230,000000,54.9243,55.1985,54.9075,54.9075,175805.64940829,0
+VGT.US,D,20120103,000000,55.9464,56.2205,55.566,55.6742,181354.03668067,0
+VGT.US,D,20120104,000000,55.6098,55.8371,55.1985,55.7299,103818.57142803,0
+VGT.US,D,20120105,000000,55.7547,56.2395,55.4706,56.1371,142036.09653406,0
+VGT.US,D,20120106,000000,56.2018,56.301,55.863,56.1729,136357.83411051,0
+VGT.US,D,20120109,000000,56.3667,56.3667,55.9366,56.1729,119567.69538045,0
+VGT.US,D,20120110,000000,56.7659,56.8364,56.3667,56.4609,309300.1894882,0
+VGT.US,D,20120111,000000,56.3924,56.7481,56.2475,56.6229,130955.43053519,0
+VGT.US,D,20120112,000000,56.7391,56.9645,56.3567,56.911,212476.75410961,0
+VGT.US,D,20120113,000000,56.5871,56.595,56.0935,56.4709,130741.99230226,0
+VGT.US,D,20120117,000000,56.8444,57.1314,56.595,56.7481,182839.04325421,0
+VGT.US,D,20120118,000000,56.9924,57.8148,56.893,57.7978,190659.74228012,0
+VGT.US,D,20120119,000000,58.2339,58.4406,58.072,58.3134,176288.90578477,0
+VGT.US,D,20120120,000000,58.2081,58.52,58.1555,58.4683,161016.99750412,0
+VGT.US,D,20120123,000000,58.5746,58.9313,58.1892,58.6372,151342.80891762,0
+VGT.US,D,20120124,000000,58.3839,58.9053,58.3491,58.7762,262375.99533274,0
+VGT.US,D,20120125,000000,59.3314,59.3653,58.6889,59.2004,290816.63987226,0
+VGT.US,D,20120126,000000,59.4943,59.6395,58.6799,58.951,327926.70244887,0
+VGT.US,D,20120127,000000,58.7861,59.1626,58.6202,59.0742,177271.5270836,0
+VGT.US,D,20120130,000000,58.7256,59.2371,58.4773,59.1378,229348.4423532,0
+VGT.US,D,20120131,000000,59.544,59.562,58.8607,59.254,205097.02652724,0
+VGT.US,D,20120201,000000,59.8271,60.2125,59.5718,59.9513,368795.09013667,0
+VGT.US,D,20120202,000000,60.0953,60.432,60.0139,60.1748,237760.12365618,0
+VGT.US,D,20120203,000000,60.8015,61.2138,60.6048,61.0956,353502.03938955,0
+VGT.US,D,20120206,000000,60.9555,61.0866,60.7201,61.0686,259067.70272213,0
+VGT.US,D,20120207,000000,60.9793,61.3408,60.7291,61.1849,320226.81751708,0
+VGT.US,D,20120208,000000,61.2952,61.6319,61.1054,61.6239,212134.44750961,0
+VGT.US,D,20120209,000000,61.8733,62.2587,61.6587,62.1871,205625.588189,0
+VGT.US,D,20120210,000000,61.7411,61.8833,61.456,61.6488,178162.53102772,0
+VGT.US,D,20120213,000000,62.2139,62.2308,61.6587,62.0639,250249.28063564,0
+VGT.US,D,20120214,000000,61.891,62.1514,61.6319,62.1514,226589.85387085,0
+VGT.US,D,20120215,000000,62.5477,62.938,61.7591,61.8474,471532.37542235,0
+VGT.US,D,20120216,000000,61.8833,62.9182,61.8236,62.8863,166183.81359592,0
+VGT.US,D,20120217,000000,63.1009,63.1009,62.5755,62.8079,185020.74443716,0
+VGT.US,D,20120221,000000,62.948,63.2588,62.5477,62.928,255296.28941742,0
+VGT.US,D,20120222,000000,62.9182,63.0323,62.5755,62.6162,211317.9455902,0
+VGT.US,D,20120223,000000,62.642,63.0612,62.2507,63.0125,128325.71041989,0
+VGT.US,D,20120224,000000,63.2052,63.4227,63.1108,63.2877,162842.29710943,0
+VGT.US,D,20120227,000000,63.0323,63.5935,62.5835,63.3791,309546.85159703,0
+VGT.US,D,20120228,000000,63.5131,63.8429,63.3423,63.7903,233670.56657028,0
+VGT.US,D,20120229,000000,64.0127,64.1568,63.1794,63.3879,344541.66074246,0
+VGT.US,D,20120301,000000,63.5658,63.9849,63.5131,63.824,210448.08411255,0
+VGT.US,D,20120302,000000,63.8429,63.9492,63.3969,63.5935,176963.4511436,0
+VGT.US,D,20120305,000000,63.6542,63.6542,62.6699,62.938,402273.68240091,0
+VGT.US,D,20120306,000000,62.2587,62.3221,61.8385,62.1235,425785.11190041,0
+VGT.US,D,20120307,000000,62.5288,62.798,62.4286,62.6768,158839.32345765,0
+VGT.US,D,20120308,000000,63.2152,63.5757,62.9182,63.4227,208022.74117312,0
+VGT.US,D,20120309,000000,63.4227,63.8876,63.4227,63.7535,243272.26670031,0
+VGT.US,D,20120312,000000,63.7535,63.8787,63.4763,63.8061,166942.92882062,0
+VGT.US,D,20120313,000000,64.1568,65.0924,64.121,65.0924,265900.74652864,0
+VGT.US,D,20120314,000000,65.1481,65.6248,64.9176,65.3745,419097.04500686,0
+VGT.US,D,20120315,000000,65.589,65.7838,65.3298,65.6089,224412.17982436,0
+VGT.US,D,20120316,000000,65.8205,65.8393,65.444,65.6159,185431.51235716,0
+VGT.US,D,20120319,000000,65.7489,66.2584,65.4996,66.0797,266181.63929746,0
+VGT.US,D,20120320,000000,65.7201,66.0429,65.434,65.9645,194000.25198249,0
+VGT.US,D,20120321,000000,66.0271,66.3051,65.893,65.9545,301374.78491405,0
+VGT.US,D,20120322,000000,65.5622,65.893,65.4798,65.7578,380766.76007965,0
+VGT.US,D,20120323,000000,65.8493,65.9099,65.3745,65.8294,193179.7229266,0
+VGT.US,D,20120326,000000,66.2048,66.9309,66.2048,66.9309,279726.91281633,0
+VGT.US,D,20120327,000000,66.9597,67.207,66.8773,66.8942,450344.60366638,0
+VGT.US,D,20120328,000000,67.0283,67.215,66.3141,66.6797,318700.53279472,0
+VGT.US,D,20120329,000000,66.471,66.6528,66.0271,66.5525,177508.12135125,0
+VGT.US,D,20120330,000000,66.8942,66.8942,66.0797,66.3668,168490.35600946,0
+VGT.US,D,20120402,000000,66.3489,67.1167,66.1055,67.0442,259882.19107331,0
+VGT.US,D,20120403,000000,67.0511,67.2974,66.5525,66.922,270950.77566276,0
+VGT.US,D,20120404,000000,66.2774,66.3241,65.5086,65.9446,280181.97923751,0
+VGT.US,D,20120405,000000,65.7391,66.186,65.6248,66.1055,137782.43363699,0
+VGT.US,D,20120409,000000,65.1381,65.9357,65.1321,65.6586,148359.70757702,0
+VGT.US,D,20120410,000000,65.6248,65.9277,64.5133,64.6663,242332.93711855,0
+VGT.US,D,20120411,000000,65.1321,65.3656,64.8897,65.0169,235924.7562097,0
+VGT.US,D,20120412,000000,65.2205,66.036,65.1381,65.9357,243077.95736561,0
+VGT.US,D,20120413,000000,65.7748,65.7748,64.9176,64.9375,189844.24714482,0
+VGT.US,D,20120416,000000,65.3199,65.3656,64.0416,64.2888,658399.56193127,0
+VGT.US,D,20120417,000000,64.5679,65.8493,64.5233,65.6944,175387.83399947,0
+VGT.US,D,20120418,000000,65.3576,65.5345,64.9882,65.2125,117202.75948808,0
+VGT.US,D,20120419,000000,64.872,65.6347,64.0703,64.4607,165472.01722473,0
+VGT.US,D,20120420,000000,64.7736,64.9544,64.0127,64.0515,188050.15784717,0
+VGT.US,D,20120423,000000,63.4496,63.674,62.8506,63.4843,595686.97924281,0
+VGT.US,D,20120424,000000,63.4496,63.6035,62.8079,63.085,441472.82202164,0
+VGT.US,D,20120425,000000,64.5422,65.0437,64.5422,64.998,136663.89648227,0
+VGT.US,D,20120426,000000,64.9544,65.7033,64.9544,65.4897,215548.45245256,0
+VGT.US,D,20120427,000000,65.6159,65.8016,65.2125,65.6159,215948.14574727,0
+VGT.US,D,20120430,000000,65.4996,65.5345,64.9474,65.0437,199106.66102722,0
+VGT.US,D,20120501,000000,65.0437,65.9357,64.863,65.2125,158919.86618705,0
+VGT.US,D,20120502,000000,64.8818,65.3377,64.6584,65.31,307799.07436879,0
+VGT.US,D,20120503,000000,65.4699,65.4699,64.3444,64.4965,257716.59843626,0
+VGT.US,D,20120504,000000,64.0614,64.0614,63.1198,63.1387,352539.55377308,0
+VGT.US,D,20120507,000000,62.7165,63.2052,62.6252,62.8953,304046.7899623,0
+VGT.US,D,20120508,000000,62.6082,62.7504,61.6399,62.6162,334620.81004713,0
+VGT.US,D,20120509,000000,61.9647,62.8675,61.6239,62.5925,193473.70388896,0
+VGT.US,D,20120510,000000,62.798,62.798,61.918,62.0987,219991.39076376,0
+VGT.US,D,20120511,000000,61.768,62.6699,61.7321,62.056,120892.62327927,0
+VGT.US,D,20120514,000000,61.5425,61.9467,61.3856,61.456,186348.69268834,0
+VGT.US,D,20120515,000000,61.6776,62.1235,61.1849,61.2664,242094.32928267,0
+VGT.US,D,20120516,000000,61.5613,61.6399,60.6565,60.7478,224663.87585378,0
+VGT.US,D,20120517,000000,60.7568,60.884,59.6395,59.6395,281583.42272928,0
+VGT.US,D,20120518,000000,59.9324,60.0139,58.1555,58.8229,278510.7176022,0
+VGT.US,D,20120521,000000,58.951,60.5622,58.7951,60.5135,289129.26969107,0
+VGT.US,D,20120522,000000,60.6744,60.9107,59.994,60.3913,291629.1146552,0
+VGT.US,D,20120523,000000,59.8003,60.6138,59.2818,60.4966,658890.87258069,0
+VGT.US,D,20120524,000000,60.6744,60.6744,59.5341,59.9672,200915.85208663,0
+VGT.US,D,20120525,000000,59.8887,60.1053,59.701,59.846,200016.79386957,0
+VGT.US,D,20120529,000000,60.4012,60.9714,60.1848,60.6744,154065.15317174,0
+VGT.US,D,20120530,000000,60.1648,60.3187,59.8093,60.147,190764.44782836,0
+VGT.US,D,20120531,000000,60.1848,60.1848,59.3017,59.7169,232321.47585263,0
+VGT.US,D,20120601,000000,58.7346,58.951,58.0452,58.0632,236619.43725088,0
+VGT.US,D,20120604,000000,58.1098,58.511,57.5476,58.2777,338144.55445891,0
+VGT.US,D,20120605,000000,58.072,58.8607,58.072,58.7861,141485.3856217,0
+VGT.US,D,20120606,000000,59.2729,60.3,59.2451,60.2403,134449.97820755,0
+VGT.US,D,20120607,000000,60.9386,60.9386,59.9423,60.0139,145134.97804819,0
+VGT.US,D,20120608,000000,59.9324,60.6208,59.6542,60.5949,147300.57068525,0
+VGT.US,D,20120611,000000,61.1204,61.1204,59.4408,59.5242,162932.90768002,0
+VGT.US,D,20120612,000000,59.6921,60.1558,59.2818,60.1151,120234.18646632,0
+VGT.US,D,20120613,000000,59.9423,60.3187,59.4766,59.701,130673.53098225,0
+VGT.US,D,20120614,000000,59.6135,59.9423,59.2282,59.8003,143167.7218823,0
+VGT.US,D,20120615,000000,59.9234,60.6744,59.9234,60.6565,258550.21568567,0
+VGT.US,D,20120618,000000,60.3824,61.3051,60.2215,61.1382,110046.53797982,0
+VGT.US,D,20120619,000000,61.465,62.0212,61.331,61.7778,448088.40045872,0
+VGT.US,D,20120620,000000,61.8643,62.1235,61.3677,61.8643,117093.02001926,0
+VGT.US,D,20120621,000000,61.8833,61.8833,60.147,60.2463,159148.40618177,0
+VGT.US,D,20120622,000000,60.4707,61.0429,60.4012,61.0062,132221.96495519,0
+VGT.US,D,20120625,000000,60.432,60.4419,59.4943,59.6395,113582.36380101,0
+VGT.US,D,20120626,000000,59.7715,60.0229,59.4109,59.8361,96470.054153299,0
+VGT.US,D,20120627,000000,60.0139,60.3913,59.9602,60.2025,219576.59570728,0
+VGT.US,D,20120628,000000,59.7814,59.7914,58.8696,59.562,231641.89657321,0
+VGT.US,D,20120629,000000,60.7817,61.4889,60.5622,61.4889,132645.82106874,0
+VGT.US,D,20120702,000000,61.5782,61.8156,61.2305,61.7243,393383.77864204,0
+VGT.US,D,20120703,000000,61.8156,62.3143,61.7164,62.3143,117725.28044514,0
+VGT.US,D,20120705,000000,62.1971,62.7244,61.9745,62.4573,118882.07539633,0
+VGT.US,D,20120706,000000,61.9557,61.9557,60.8373,61.2564,181593.65130068,0
+VGT.US,D,20120709,000000,61.1948,61.2852,60.6744,60.9882,87025.412345618,0
+VGT.US,D,20120710,000000,61.2952,61.465,60.0039,60.2215,156417.00087058,0
+VGT.US,D,20120711,000000,60.2552,60.3824,59.3941,59.846,121894.37347634,0
+VGT.US,D,20120712,000000,59.4209,59.4943,58.7157,59.2451,197019.59755132,0
+VGT.US,D,20120713,000000,59.4496,60.1748,59.4496,60.0853,163150.37304944,0
+VGT.US,D,20120716,000000,60.0327,60.2315,59.7417,59.9066,114568.00545219,0
+VGT.US,D,20120717,000000,60.2215,60.292,59.2729,59.994,101634.85667685,0
+VGT.US,D,20120718,000000,59.9234,61.313,59.9234,61.1651,155293.42979528,0
+VGT.US,D,20120719,000000,61.7321,62.1792,61.6488,61.9835,136825.98872521,0
+VGT.US,D,20120720,000000,61.8474,61.8474,61.1134,61.1651,120515.07923515,0
+VGT.US,D,20120723,000000,60.0327,60.6287,59.4943,60.4707,128548.20970989,0
+VGT.US,D,20120724,000000,60.4082,60.5522,59.4853,59.8787,169519.28937769,0
+VGT.US,D,20120725,000000,59.4766,60.0327,59.2729,59.6215,159530.98414648,0
+VGT.US,D,20120726,000000,60.5233,60.7737,60.0685,60.3913,90777.696752102,0
+VGT.US,D,20120727,000000,60.7568,61.891,60.4886,61.7778,134768.12198874,0
+VGT.US,D,20120730,000000,61.918,62.2408,61.5246,61.7411,98524.900537425,0
+VGT.US,D,20120731,000000,61.7321,62.1871,61.7321,61.8156,98524.900537425,0
+VGT.US,D,20120801,000000,62.0987,62.0987,61.2852,61.4889,81368.292388538,0
+VGT.US,D,20120802,000000,61.0349,61.7958,60.7658,61.2138,110054.59225276,0
+VGT.US,D,20120803,000000,62.1692,62.6967,61.891,62.492,147775.77278879,0
+VGT.US,D,20120806,000000,62.7165,63.2977,62.6967,62.9936,133829.79919108,0
+VGT.US,D,20120807,000000,63.1794,63.9124,63.1794,63.6284,199724.82647545,0
+VGT.US,D,20120808,000000,63.4943,63.8876,63.3969,63.6929,97567.448841539,0
+VGT.US,D,20120809,000000,63.7981,64.0703,63.7108,63.9313,144998.05540818,0
+VGT.US,D,20120810,000000,63.7008,64.129,63.6641,64.121,58931.101542571,0
+VGT.US,D,20120813,000000,64.0961,64.2531,63.7108,64.2123,89627.949289744,0
+VGT.US,D,20120814,000000,64.4766,64.4766,63.8876,64.0127,227788.93375497,0
+VGT.US,D,20120815,000000,64.0216,64.3534,64.0127,64.2025,109387.09438276,0
+VGT.US,D,20120816,000000,64.4766,65.2861,64.4766,65.1579,168512.50526004,0
+VGT.US,D,20120817,000000,65.3377,65.589,65.2125,65.5702,132794.82511815,0
+VGT.US,D,20120820,000000,65.5702,65.7201,65.2573,65.6864,467444.83190468,0
+VGT.US,D,20120821,000000,65.9545,66.1522,65.1024,65.3745,231326.77314439,0
+VGT.US,D,20120822,000000,65.2374,65.5702,64.844,65.444,171174.44246711,0
+VGT.US,D,20120823,000000,65.2027,65.2573,64.6841,64.872,162220.10452472,0
+VGT.US,D,20120824,000000,64.6584,65.2771,64.4865,65.1321,77090.466672639,0
+VGT.US,D,20120827,000000,65.4619,65.5532,65.1222,65.2205,115534.51820513,0
+VGT.US,D,20120828,000000,65.1481,65.4073,64.9176,65.2027,169652.18488122,0
+VGT.US,D,20120829,000000,65.3199,65.4699,64.9882,65.3199,100913.9992486,0
+VGT.US,D,20120830,000000,65.1024,65.1024,64.416,64.4965,140372.8891717,0
+VGT.US,D,20120831,000000,64.9802,65.1579,64.281,64.9802,104544.46277685,0
+VGT.US,D,20120904,000000,65.0069,65.1928,64.3077,65.0169,132529.03411108,0
+VGT.US,D,20120905,000000,64.9722,65.2205,64.7478,64.9474,166995.28159474,0
+VGT.US,D,20120906,000000,65.3745,66.49,65.3745,66.471,319850.28025707,0
+VGT.US,D,20120907,000000,66.3836,66.5445,66.0797,66.4571,317979.67536647,0
+VGT.US,D,20120910,000000,66.3241,66.4213,65.6347,65.6427,172375.53591947,0
+VGT.US,D,20120911,000000,65.7578,66.0956,65.6089,65.7668,190780.55637423,0
+VGT.US,D,20120912,000000,66.0271,66.1621,65.6427,66.036,197519.96925779,0
+VGT.US,D,20120913,000000,66.0956,67.2437,66.036,66.9846,204554.36988783,0
+VGT.US,D,20120914,000000,67.2437,67.8616,67.2437,67.6381,192503.16399954,0
+VGT.US,D,20120917,000000,67.7235,67.7235,67.2974,67.5558,174925.72008947,0
+VGT.US,D,20120918,000000,67.2974,67.5845,67.2974,67.5558,88619.151603859,0
+VGT.US,D,20120919,000000,67.7424,67.7424,67.3521,67.4931,166864.39965943,0
+VGT.US,D,20120920,000000,67.1604,67.2884,66.922,67.2707,105329.75438862,0
+VGT.US,D,20120921,000000,67.7057,67.7514,67.2974,67.3789,124607.65667341,0
+VGT.US,D,20120924,000000,66.6797,66.8863,66.4571,66.7511,178615.58388066,0
+VGT.US,D,20120925,000000,66.9666,66.9666,65.6347,65.6674,165797.20849474,0
+VGT.US,D,20120926,000000,65.589,65.589,64.6584,65.1222,132713.27560461,0
+VGT.US,D,20120927,000000,65.2861,66.2485,65.1579,66.1432,119347.20965868,0
+VGT.US,D,20120928,000000,65.9277,66.3429,65.5532,65.6674,121720.19982398,0
+VGT.US,D,20121001,000000,65.9099,66.3051,65.2672,65.434,595312.45555104,0
+VGT.US,D,20121002,000000,65.6944,65.8573,65.0844,65.6159,168945.42243063,0
+VGT.US,D,20121003,000000,65.8106,66.0182,65.452,65.8393,94113.172533879,0
+VGT.US,D,20121004,000000,65.875,66.1055,65.5086,65.9923,115862.72982749,0
+VGT.US,D,20121005,000000,66.2963,66.3747,65.434,65.5532,115333.16138161,0
+VGT.US,D,20121008,000000,65.1928,65.31,64.7298,64.844,215943.11182668,0
+VGT.US,D,20121009,000000,64.7298,64.7298,63.7634,64.0216,155900.52061823,0
+VGT.US,D,20121010,000000,63.9034,64.0416,63.5757,63.6929,130295.98693813,0
+VGT.US,D,20121011,000000,64.2123,64.2362,63.522,63.53,268049.2238357,0
+VGT.US,D,20121012,000000,63.53,63.8955,63.4138,63.6135,121041.62732868,0
+VGT.US,D,20121015,000000,63.8141,64.0873,63.4326,63.9939,80883.02244383,0
+VGT.US,D,20121016,000000,64.1478,65.1024,64.1478,65.0676,122000.08580869,0
+VGT.US,D,20121017,000000,64.5501,64.844,64.261,64.6018,107216.4678251,0
+VGT.US,D,20121018,000000,64.407,64.5033,63.4843,63.6542,160797.51856647,0
+VGT.US,D,20121019,000000,63.4843,63.4843,62.1514,62.2228,259455.31460743,0
+VGT.US,D,20121022,000000,62.2308,62.8079,62.0987,62.7165,160446.15090943,0
+VGT.US,D,20121023,000000,62.1792,62.6252,61.9,62.0987,227919.81569026,0
+VGT.US,D,20121024,000000,62.4016,62.5665,61.6051,61.7411,168896.09000887,0
+VGT.US,D,20121025,000000,62.1971,62.2675,61.3677,61.6399,166643.91393768,0
+VGT.US,D,20121026,000000,61.5972,62.0024,61.0956,61.7778,205926.61664017,0
+VGT.US,D,20121031,000000,61.768,61.9467,61.2852,61.4014,281488.78502222,0
+VGT.US,D,20121101,000000,61.7411,62.6609,61.5882,62.5755,294922.30550403,0
+VGT.US,D,20121102,000000,62.798,62.798,61.6399,61.6875,139144.61254817,0
+VGT.US,D,20121105,000000,61.7591,62.2408,61.6488,62.1335,128873.40097989,0
+VGT.US,D,20121106,000000,62.4286,62.9182,62.3411,62.5288,147606.63305702,0
+VGT.US,D,20121107,000000,61.8236,61.9467,60.6664,60.884,317219.55335766,0
+VGT.US,D,20121108,000000,61.1382,61.313,60.0229,60.0229,642861.86264356,0
+VGT.US,D,20121109,000000,59.9513,60.884,59.9423,60.3187,249425.73122739,0
+VGT.US,D,20121112,000000,60.5333,60.5423,59.8887,60.1211,120607.70337398,0
+VGT.US,D,20121113,000000,59.6056,60.2652,59.4408,59.7517,201498.78009074,0
+VGT.US,D,20121114,000000,60.0039,60.1848,59.0226,59.1189,221317.32544671,0
+VGT.US,D,20121115,000000,59.1478,59.3394,58.6105,58.7861,330177.87173594,0
+VGT.US,D,20121116,000000,58.8408,59.1626,57.9837,59.0315,209015.43031312,0
+VGT.US,D,20121119,000000,59.6732,60.6565,59.6215,60.6208,181506.06108244,0
+VGT.US,D,20121120,000000,60.6287,60.6287,59.8271,60.3267,190340.59171483,0
+VGT.US,D,20121121,000000,60.4082,60.7201,60.3187,60.6208,127037.0267493,0
+VGT.US,D,20121123,000000,60.8571,61.5693,60.8571,61.5693,77198.192573228,0
+VGT.US,D,20121126,000000,61.4104,61.9925,61.3408,61.9835,247989.05029151,0
+VGT.US,D,20121127,000000,62.0471,62.1514,61.6239,61.7501,168402.76579122,0
+VGT.US,D,20121128,000000,61.3577,62.2139,61.0161,62.1871,196745.75227131,0
+VGT.US,D,20121129,000000,62.492,62.7324,62.2507,62.485,186653.74827599,0
+VGT.US,D,20121130,000000,62.5925,62.6252,62.1871,62.3758,248144.09504563,0
+VGT.US,D,20121203,000000,62.8427,62.8863,62.1871,62.2228,206423.96799429,0
+VGT.US,D,20121204,000000,62.1792,62.2964,61.7958,62.1692,138605.98304522,0
+VGT.US,D,20121205,000000,62.0809,62.0809,61.1204,61.5335,395667.16502089,0
+VGT.US,D,20121206,000000,61.4014,62.1335,61.1054,61.9467,358573.21099016,0
+VGT.US,D,20121207,000000,62.2308,62.3411,61.4293,61.6587,265676.2336704,0
+VGT.US,D,20121210,000000,61.5335,62.1792,61.5335,61.9,241046.26701618,0
+VGT.US,D,20121211,000000,62.358,63.085,62.2775,62.798,226487.16189085,0
+VGT.US,D,20121212,000000,63.1009,63.1009,62.3758,62.5288,163727.26034884,0
+VGT.US,D,20121213,000000,62.3758,62.7781,61.8315,62.0729,158890.66944765,0
+VGT.US,D,20121214,000000,61.6587,61.8315,61.2952,61.5335,221026.3648367,0
+VGT.US,D,20121217,000000,61.4819,62.3321,61.474,62.3321,282651.62067811,0
+VGT.US,D,20121218,000000,62.6768,63.4396,62.4573,63.3791,422276.46925039,0
+VGT.US,D,20121219,000000,63.4763,63.674,63.1535,63.1695,304513.9377929,0
+VGT.US,D,20121220,000000,62.492,62.5835,62.056,62.4573,186223.85145775,0
+VGT.US,D,20121221,000000,61.7164,61.9745,61.4193,61.9269,358475.55293075,0
+VGT.US,D,20121224,000000,61.8156,61.8733,61.6051,61.6974,132734.41807108,0
+VGT.US,D,20121226,000000,61.7321,61.9647,61.1561,61.3488,214946.39555021,0
+VGT.US,D,20121227,000000,61.3051,61.4104,60.4609,61.2564,313155.16587469,0
+VGT.US,D,20121228,000000,60.9793,61.2305,60.579,60.5949,278096.92932985,0
+VGT.US,D,20121231,000000,60.5423,62.0024,60.4707,61.8315,466884.05315115,0
+VGT.US,D,20130102,000000,63.4138,63.7435,63.1387,63.7347,347448.24649012,0
+VGT.US,D,20130103,000000,63.8141,63.9392,63.1535,63.3601,431027.43680102,0
+VGT.US,D,20130104,000000,63.3791,63.3791,62.8675,63.085,208586.54027901,0
+VGT.US,D,20130107,000000,62.928,63.1535,62.642,62.9837,235536.13754028,0
+VGT.US,D,20130108,000000,62.948,63.1535,62.4772,62.8238,674703.42393251,0
+VGT.US,D,20130109,000000,62.9182,63.1387,62.8596,63.0423,259739.22772861,0
+VGT.US,D,20130110,000000,63.5131,63.5131,62.7324,63.3254,269939.96440865,0
+VGT.US,D,20130111,000000,63.3354,63.6035,63.2777,63.5578,178327.64362302,0
+VGT.US,D,20130114,000000,63.1009,63.3423,62.8863,63.1883,283809.4224134,0
+VGT.US,D,20130115,000000,62.8079,62.8863,62.5388,62.8774,347504.62640071,0
+VGT.US,D,20130116,000000,62.928,63.4326,62.8327,63.1883,179649.55116949,0
+VGT.US,D,20130117,000000,63.4943,63.7267,63.4396,63.53,184445.87070598,0
+VGT.US,D,20130118,000000,63.2677,63.3354,63.0036,63.3154,161433.80612883,0
+VGT.US,D,20130122,000000,63.3691,63.4586,62.9579,63.4586,276302.8400322,0
+VGT.US,D,20130123,000000,63.8955,64.3733,63.8955,64.1478,350733.38306602,0
+VGT.US,D,20130124,000000,63.1387,63.6929,62.9936,63.1456,395769.85700089,0
+VGT.US,D,20130125,000000,63.3691,63.674,63.1794,63.2977,238129.61342735,0
+VGT.US,D,20130128,000000,63.3969,63.7634,63.3154,63.5131,218573.83872611,0
+VGT.US,D,20130129,000000,63.3423,63.4227,62.9083,63.2877,226558.64356319,0
+VGT.US,D,20130130,000000,63.3423,63.5578,63.0225,63.1883,182272.22379597,0
+VGT.US,D,20130131,000000,63.2588,63.7535,63.1108,63.1982,628902.80085234,0
+VGT.US,D,20130201,000000,63.6214,64.0029,63.3879,63.9034,209567.14800961,0
+VGT.US,D,20130204,000000,63.5757,63.7803,62.8675,62.928,270628.60474512,0
+VGT.US,D,20130205,000000,63.1982,63.9392,63.0929,63.7724,238851.4776397,0
+VGT.US,D,20130206,000000,63.4396,63.9749,63.4396,63.7535,320329.50949708,0
+VGT.US,D,20130207,000000,63.8061,64.0873,63.085,63.7724,189874.45066836,0
+VGT.US,D,20130208,000000,64.0029,64.5033,64.0029,64.407,293478.57707932,0
+VGT.US,D,20130211,000000,64.3892,64.5422,64.2203,64.4696,355242.76912896,0
+VGT.US,D,20130212,000000,64.3534,64.5422,64.1755,64.2283,286844.87652812,0
+VGT.US,D,20130213,000000,64.1568,64.416,63.9849,64.2123,163612.48695943,0
+VGT.US,D,20130214,000000,63.9124,64.4419,63.8876,64.3444,122667.58367868,0
+VGT.US,D,20130215,000000,64.4239,64.5749,64.1121,64.2888,169466.93660357,0
+VGT.US,D,20130219,000000,64.407,64.7031,64.3257,64.6663,187560.86076599,0
+VGT.US,D,20130220,000000,64.6941,64.6941,63.6542,63.674,208871.46018431,0
+VGT.US,D,20130221,000000,63.4843,63.4843,62.7244,63.0036,312465.51875411,0
+VGT.US,D,20130222,000000,63.4586,63.7803,63.2231,63.7347,141913.26887171,0
+VGT.US,D,20130225,000000,64.0961,64.2987,62.7701,62.798,147448.56795055,0
+VGT.US,D,20130226,000000,63.0225,63.232,62.5992,63.1387,200164.79113486,0
+VGT.US,D,20130227,000000,63.0929,64.0127,62.9936,63.684,300787.82977347,0
+VGT.US,D,20130228,000000,63.6462,64.0216,63.53,63.53,181617.8141195,0
+VGT.US,D,20130301,000000,63.3254,63.7347,62.8427,63.6382,186902.42395304,0
+VGT.US,D,20130304,000000,63.3969,63.7803,63.2677,63.7634,142956.29721759,0
+VGT.US,D,20130305,000000,64.1121,64.8083,64.1121,64.712,210124.90641078,0
+VGT.US,D,20130306,000000,64.9474,64.9474,64.5928,64.6941,219077.23078493,0
+VGT.US,D,20130307,000000,64.7298,65.0359,64.6663,64.9722,208725.47648724,0
+VGT.US,D,20130308,000000,65.2205,65.2374,64.7905,65.0516,214800.41185315,0
+VGT.US,D,20130311,000000,64.8987,65.2771,64.7567,65.2374,206875.007279,0
+VGT.US,D,20130312,000000,65.0437,65.1579,64.6305,64.9474,211641.12329196,0
+VGT.US,D,20130313,000000,64.998,65.1579,64.6663,64.9544,123845.52109634,0
+VGT.US,D,20130314,000000,65.2672,65.4897,65.2573,65.4242,226047.19723143,0
+VGT.US,D,20130315,000000,65.3834,65.4798,65.0169,65.1928,208749.63930607,0
+VGT.US,D,20130318,000000,64.5849,65.3656,64.4329,65.0924,187510.5215601,0
+VGT.US,D,20130319,000000,65.2771,65.4073,64.3733,64.8897,207534.45087606,0
+VGT.US,D,20130320,000000,65.31,65.4242,65.0516,65.3377,247068.84960797,0
+VGT.US,D,20130321,000000,64.7298,64.8153,64.3892,64.5133,192885.74196424,0
+VGT.US,D,20130322,000000,64.7478,64.9642,64.6018,64.8253,135363.13140228,0
+VGT.US,D,20130325,000000,65.0844,65.2672,64.4329,64.6941,209707.09100195,0
+VGT.US,D,20130326,000000,64.872,65.1123,64.844,65.1024,148954.71699056,0
+VGT.US,D,20130327,000000,64.6762,65.0756,64.4965,65.0169,162746.65261824,0
+VGT.US,D,20130328,000000,64.9802,65.2474,64.7825,65.2205,188862.63263012,0
+VGT.US,D,20130401,000000,65.1748,65.2295,64.3534,64.5332,197632.72907897,0
+VGT.US,D,20130402,000000,64.7478,65.0069,64.4696,64.6216,214750.07264727,0
+VGT.US,D,20130403,000000,64.8342,64.8342,63.9749,64.129,224802.81206202,0
+VGT.US,D,20130404,000000,64.0961,64.1478,63.7347,64.0614,291353.25580697,0
+VGT.US,D,20130405,000000,63.1695,63.5578,62.8774,63.4763,341390.42645421,0
+VGT.US,D,20130408,000000,63.4673,63.6929,63.1982,63.6929,150429.65572291,0
+VGT.US,D,20130409,000000,63.8955,64.3534,63.5935,64.1755,153729.89406057,0
+VGT.US,D,20130410,000000,64.4329,65.4897,64.2452,65.3983,210848.78419136,0
+VGT.US,D,20130411,000000,65.0924,65.2205,64.8153,65.1321,157655.34533529,0
+VGT.US,D,20130412,000000,64.9474,64.9474,64.2531,64.7388,163850.08801119,0
+VGT.US,D,20130415,000000,64.4865,64.5422,63.4326,63.4943,202852.90472899,0
+VGT.US,D,20130416,000000,63.9034,64.4517,63.7535,64.4239,187206.47275657,0
+VGT.US,D,20130417,000000,63.7435,63.833,62.6699,62.9837,265585.62309981,0
+VGT.US,D,20130418,000000,63.1456,63.241,61.8553,62.0639,210295.05292666,0
+VGT.US,D,20130419,000000,61.9557,62.3044,61.4988,61.9835,205497.72660605,0
+VGT.US,D,20130422,000000,62.1971,62.7165,61.8385,62.511,267906.26049099,0
+VGT.US,D,20130423,000000,62.8148,63.6135,62.8148,63.3791,594197.94553279,0
+VGT.US,D,20130424,000000,63.2588,63.9492,63.0423,63.7008,281094.1256481,0
+VGT.US,D,20130425,000000,63.8707,64.3257,63.7535,63.9313,179054.54175595,0
+VGT.US,D,20130426,000000,63.8141,64.0873,63.6462,63.9223,226654.28805437,0
+VGT.US,D,20130429,000000,64.1568,65.0269,64.129,64.8342,142746.88612112,0
+VGT.US,D,20130430,000000,64.9544,65.589,64.7567,65.5702,199829.53202369,0
+VGT.US,D,20130501,000000,65.5255,65.6089,64.8818,64.9802,261865.55578509,0
+VGT.US,D,20130502,000000,65.1848,66.0002,65.1024,65.9357,187321.24614599,0
+VGT.US,D,20130503,000000,66.4571,66.8306,66.3936,66.6449,287878.84381695,0
+VGT.US,D,20130506,000000,66.8773,67.0809,66.7511,67.0104,216327.70335963,0
+VGT.US,D,20130507,000000,67.1078,67.207,66.6072,66.9309,276257.53474691,0
+VGT.US,D,20130508,000000,66.9597,67.4395,66.7254,67.4395,215175.94232903,0
+VGT.US,D,20130509,000000,67.2617,67.6818,67.1078,67.1882,139100.31404699,0
+VGT.US,D,20130510,000000,67.3332,67.5935,67.1792,67.4931,162592.61464825,0
+VGT.US,D,20130513,000000,67.4236,67.5656,67.2527,67.3521,166538.20160532,0
+VGT.US,D,20130514,000000,67.4056,67.8616,67.4056,67.6451,423268.15160628,0
+VGT.US,D,20130515,000000,67.5458,67.814,67.3699,67.7782,198120.01259191,0
+VGT.US,D,20130516,000000,67.9649,68.6115,67.9649,68.1388,338901.65611538,0
+VGT.US,D,20130517,000000,68.4268,68.9284,68.3146,68.9005,204734.58424489,0
+VGT.US,D,20130520,000000,68.834,69.1965,68.7268,68.9442,429013.8685657,0
+VGT.US,D,20130521,000000,68.8907,69.0476,68.5569,68.834,295188.0965111,0
+VGT.US,D,20130522,000000,68.8907,69.289,67.7057,68.0116,345158.81940657,0
+VGT.US,D,20130523,000000,67.2527,68.2093,67.224,67.9749,344338.29035069,0
+VGT.US,D,20130524,000000,67.663,67.8815,67.3332,67.8427,174615.63058124,0
+VGT.US,D,20130528,000000,68.6195,68.8628,68.1635,68.3533,247055.76141445,0
+VGT.US,D,20130529,000000,68.0941,68.4785,67.795,68.2698,188145.80233835,0
+VGT.US,D,20130530,000000,68.39,69.2114,68.39,68.9284,250515.07164269,0
+VGT.US,D,20130531,000000,68.7536,69.281,68.3533,68.3533,455805.40072051,0
+VGT.US,D,20130603,000000,68.4785,68.692,67.8716,68.692,296538.19401287,0
+VGT.US,D,20130604,000000,68.7983,69.0306,67.9936,68.2093,270258.10818983,0
+VGT.US,D,20130605,000000,68.0483,68.243,67.4236,67.5289,292350.97886756,0
+VGT.US,D,20130606,000000,67.8815,67.8815,66.8484,67.6967,281900.55972634,0
+VGT.US,D,20130607,000000,67.795,68.39,67.5458,68.3712,176752.0264789,0
+VGT.US,D,20130610,000000,68.6464,68.7367,68.3434,68.4685,206202.47548841,0
+VGT.US,D,20130611,000000,67.7603,68.3334,67.5458,67.6967,190862.10588777,0
+VGT.US,D,20130612,000000,68.2172,68.2172,67.0005,67.1435,192922.99297659,0
+VGT.US,D,20130613,000000,67.0362,68.0206,66.8942,67.9083,181336.92135067,0
+VGT.US,D,20130614,000000,67.8517,68.0483,67.3232,67.4474,176615.10383889,0
+VGT.US,D,20130617,000000,67.9083,68.5569,67.8984,68.1635,217235.82263375,0
+VGT.US,D,20130618,000000,68.2967,68.844,68.2967,68.7268,148126.13366172,0
+VGT.US,D,20130619,000000,68.7735,68.854,68.0483,68.0583,262237.0591245,0
+VGT.US,D,20130620,000000,67.3958,67.6114,66.3489,66.5267,348399.6574813,0
+VGT.US,D,20130621,000000,66.6449,66.7254,65.5989,66.1522,285338.72748812,0
+VGT.US,D,20130624,000000,65.5345,65.6347,64.7298,65.2027,370351.57838255,0
+VGT.US,D,20130625,000000,65.8662,65.9357,65.31,65.7201,187966.5947654,0
+VGT.US,D,20130626,000000,66.3588,66.3747,65.9545,66.0886,186419.16757658,0
+VGT.US,D,20130627,000000,66.4483,66.7601,66.3836,66.4571,194387.86386779,0
+VGT.US,D,20130628,000000,66.2217,66.5872,65.7033,66.186,384390.17611908,0
+VGT.US,D,20130701,000000,66.9746,67.1882,66.6617,66.6975,304799.86448231,0
+VGT.US,D,20130702,000000,66.7879,67.2339,66.3588,66.7164,242645.04019502,0
+VGT.US,D,20130703,000000,66.6349,67.4474,66.5078,67.1435,161108.61485883,0
+VGT.US,D,20130705,000000,67.5845,67.7325,67.0005,67.7325,188667.31651129,0
+VGT.US,D,20130708,000000,68.0206,68.0304,67.3958,67.5289,282462.34526399,0
+VGT.US,D,20130709,000000,67.6541,68.0206,67.5199,67.9242,130794.34507636,0
+VGT.US,D,20130710,000000,67.9162,68.3234,67.9083,68.235,215375.28558432,0
+VGT.US,D,20130711,000000,69.0674,69.437,68.834,69.4091,523074.68832547,0
+VGT.US,D,20130712,000000,69.5949,69.5949,69.289,69.5155,308537.04712704,0
+VGT.US,D,20130715,000000,69.5769,69.9097,69.419,69.7836,448579.71110814,0
+VGT.US,D,20130716,000000,70.0081,70.0081,69.5769,69.7916,322020.90681473,0
+VGT.US,D,20130717,000000,69.9545,70.1064,69.7478,69.9097,249771.05817976,0
+VGT.US,D,20130718,000000,70.1064,70.171,69.6524,69.7478,155249.13129411,0
+VGT.US,D,20130719,000000,69.0873,69.0873,68.4446,68.5956,191958.49379189,0
+VGT.US,D,20130722,000000,68.6651,68.8807,68.5758,68.8083,336050.44349419,0
+VGT.US,D,20130723,000000,68.9859,69.0476,68.5052,68.5142,236922.47927029,0
+VGT.US,D,20130724,000000,69.281,69.3903,68.9284,69.0049,188517.30567775,0
+VGT.US,D,20130725,000000,69.3078,69.4538,68.977,69.4449,281878.41047576,0
+VGT.US,D,20130726,000000,69.139,69.419,68.854,69.419,222514.39176259,0
+VGT.US,D,20130729,000000,69.3078,69.5869,69.139,69.2989,194993.94790661,0
+VGT.US,D,20130730,000000,69.6794,70.1431,69.6227,69.8899,275349.41547279,0
+VGT.US,D,20130731,000000,70.0349,70.3656,69.6624,69.7916,583446.4979404,0
+VGT.US,D,20130801,000000,70.4003,70.6894,70.2851,70.6159,176741.95863772,0
+VGT.US,D,20130802,000000,70.6795,70.9904,70.47,70.9904,179586.12377008,0
+VGT.US,D,20130805,000000,70.9109,71.2397,70.8414,71.197,289330.62651461,0
+VGT.US,D,20130806,000000,71.0738,71.0928,70.4998,70.7231,185680.18803422,0
+VGT.US,D,20130807,000000,70.5504,70.7231,70.1799,70.5245,242835.32239325,0
+VGT.US,D,20130808,000000,70.8414,70.9904,70.4003,70.8593,431568.0798722,0
+VGT.US,D,20130809,000000,71.0083,71.0083,70.3289,70.5901,297785.59953464,0
+VGT.US,D,20130812,000000,70.3488,71.1513,70.2127,71.0738,182150.40291773,0
+VGT.US,D,20130813,000000,71.2119,71.7503,70.8236,71.6082,317358.48956588,0
+VGT.US,D,20130814,000000,71.6827,71.7065,71.2964,71.4423,218463.09247317,0
+VGT.US,D,20130815,000000,70.6894,70.6994,70.0428,70.1977,289129.26969107,0
+VGT.US,D,20130816,000000,70.2305,70.5802,70.1531,70.2484,163499.72713826,0
+VGT.US,D,20130819,000000,70.2305,70.7788,70.0349,70.0349,151207.89984586,0
+VGT.US,D,20130820,000000,70.2484,70.5097,70.0696,70.2305,221074.69047435,0
+VGT.US,D,20130821,000000,70.0259,70.6338,69.9455,70.0875,158113.43210882,0
+VGT.US,D,20130822,000000,70.3031,70.6894,70.0259,70.5175,410505.14934682,0
+VGT.US,D,20130823,000000,71.0451,71.1255,70.759,70.9616,180641.23352537,0
+VGT.US,D,20130826,000000,70.9279,71.3797,70.7321,70.8146,220262.21569141,0
+VGT.US,D,20130827,000000,69.9892,70.2564,69.1588,69.289,205484.63841252,0
+VGT.US,D,20130828,000000,69.2045,69.8253,69.2045,69.5055,143210.00681523,0
+VGT.US,D,20130829,000000,69.5322,70.2127,69.428,69.9375,218193.27432964,0
+VGT.US,D,20130830,000000,70.0785,70.0785,69.3167,69.4885,120902.69112045,0
+VGT.US,D,20130903,000000,69.9097,70.2564,69.428,69.7379,257689.41526508,0
+VGT.US,D,20130904,000000,69.8809,70.5175,69.8074,70.3488,207653.25140195,0
+VGT.US,D,20130905,000000,70.4381,70.6894,70.3199,70.5335,161918.06928942,0
+VGT.US,D,20130906,000000,70.8057,70.9815,69.9982,70.6795,189368.03825717,0
+VGT.US,D,20130909,000000,71.0638,71.7701,71.0638,71.637,346934.78659011,0
+VGT.US,D,20130910,000000,72.1018,72.241,71.8118,72.1118,321756.12259179,0
+VGT.US,D,20130911,000000,71.6171,71.9737,71.3986,71.8972,248271.95662857,0
+VGT.US,D,20130912,000000,71.9429,72.0482,71.6917,71.797,2297717.9507468,0
+VGT.US,D,20130913,000000,71.8972,71.9669,71.4811,71.8307,424988.74566334,0
+VGT.US,D,20130916,000000,72.372,72.372,71.4066,71.5347,361106.27983017,0
+VGT.US,D,20130917,000000,71.5884,72.1645,71.5884,72.0571,204377.17588311,0
+VGT.US,D,20130918,000000,72.2577,73.0028,72.1386,72.96,181504.04751421,0
+VGT.US,D,20130919,000000,73.2361,73.3723,73.0117,73.1478,272987.49993277,0
+VGT.US,D,20130920,000000,73.3176,73.3176,72.7366,72.7793,438736.38278986,0
+VGT.US,D,20130923,000000,73.1288,73.3553,72.5101,72.834,129806.68985695,0
+VGT.US,D,20130924,000000,72.8786,73.119,72.4088,72.7445,356720.72821368,0
+VGT.US,D,20130925,000000,72.8438,73.0028,72.4435,72.7038,206882.05476783,0
+VGT.US,D,20130926,000000,72.8875,73.3176,72.7276,72.9432,303973.29472172,0
+VGT.US,D,20130927,000000,72.6284,72.7633,72.363,72.5826,235652.92449794,0
+VGT.US,D,20130930,000000,71.7503,72.4605,71.5725,72.1982,425369.31005981,0
+VGT.US,D,20131001,000000,72.2966,73.0484,72.2966,72.9699,179066.62316537,0
+VGT.US,D,20131002,000000,72.4922,73.0117,72.4376,72.9948,391970.25374086,0
+VGT.US,D,20131003,000000,72.9859,73.0385,71.779,72.223,242338.97782325,0
+VGT.US,D,20131004,000000,72.2677,72.797,72.1297,72.7206,509821.38220072,0
+VGT.US,D,20131007,000000,72.1018,72.6848,71.9589,72.1118,176602.01564536,0
+VGT.US,D,20131008,000000,72.1475,72.1475,70.6795,70.751,522431.35327429,0
+VGT.US,D,20131009,000000,70.902,71.1345,70.1064,70.8414,3349265.7038366,0
+VGT.US,D,20131010,000000,71.3797,72.2966,71.2964,72.223,259217.71355567,0
+VGT.US,D,20131011,000000,72.1545,72.8875,72.0928,72.834,203077.41758722,0
+VGT.US,D,20131014,000000,72.4693,73.3176,72.3532,73.2461,236624.47117146,0
+VGT.US,D,20131015,000000,73.2729,73.4249,72.7366,72.7366,342183.77233892,0
+VGT.US,D,20131016,000000,73.119,73.5402,73.0296,73.4815,168006.09284887,0
+VGT.US,D,20131017,000000,72.9522,73.4527,72.7206,73.408,258466.6526039,0
+VGT.US,D,20131018,000000,74.1947,74.7489,73.9384,74.7121,201391.05419016,0
+VGT.US,D,20131021,000000,74.9982,75.2684,74.8999,75.033,265212.10619216,0
+VGT.US,D,20131022,000000,75.3469,75.3836,74.5432,74.8999,301180.47557936,0
+VGT.US,D,20131023,000000,74.5989,74.6148,74.0417,74.3636,231610.68626557,0
+VGT.US,D,20131024,000000,74.3913,74.8562,74.3913,74.6704,160265.93655236,0
+VGT.US,D,20131025,000000,75.2952,75.3926,74.7032,74.8999,160721.00297353,0
+VGT.US,D,20131028,000000,74.9933,75.1075,74.6515,74.9833,161298.89705707,0
+VGT.US,D,20131029,000000,75.3469,75.5734,75.0071,75.3558,211314.92523784,0
+VGT.US,D,20131030,000000,75.5167,75.5266,74.7489,75.0161,195885.95863484,0
+VGT.US,D,20131031,000000,74.8929,75.3558,74.7032,74.8403,232486.58844792,0
+VGT.US,D,20131101,000000,75.162,75.3657,74.6068,74.8829,195505.39423837,0
+VGT.US,D,20131104,000000,75.2257,75.2347,74.8562,75.1442,248656.54816151,0
+VGT.US,D,20131105,000000,74.8929,75.3926,74.6883,75.1959,208349.94601136,0
+VGT.US,D,20131106,000000,75.6538,75.8037,75.3657,75.7411,169448.81448945,0
+VGT.US,D,20131107,000000,75.7411,76.0272,74.6605,74.7032,274957.77645102,0
+VGT.US,D,20131108,000000,74.7667,75.5644,74.7032,75.5644,169336.05466828,0
+VGT.US,D,20131111,000000,75.5365,75.7044,75.2534,75.5554,154085.28885409,0
+VGT.US,D,20131112,000000,75.4641,75.9836,75.4173,75.8862,132797.84547049,0
+VGT.US,D,20131113,000000,75.4918,76.7176,75.4918,76.7176,197656.89189779,0
+VGT.US,D,20131114,000000,76.2786,76.5039,76.0361,76.4235,251428.2248374,0
+VGT.US,D,20131115,000000,76.4941,76.7176,76.4056,76.7176,215513.21500845,0
+VGT.US,D,20131118,000000,76.7463,76.8159,75.9419,76.0361,258160.59023213,0
+VGT.US,D,20131119,000000,76.0541,76.3858,75.6031,75.6796,295830.42477815,0
+VGT.US,D,20131120,000000,75.9249,76.1444,75.3736,75.4998,265721.53895569,0
+VGT.US,D,20131121,000000,75.8037,76.3858,75.7233,76.341,396481.65337206,0
+VGT.US,D,20131122,000000,76.3332,76.3759,76.1444,76.2626,218544.64198669,0
+VGT.US,D,20131125,000000,76.4474,76.4474,75.9051,76.0988,472009.59109411,0
+VGT.US,D,20131126,000000,76.0988,76.7076,76.0173,76.4852,223141.61826788,0
+VGT.US,D,20131127,000000,76.7723,77.1993,76.7275,77.1467,174054.85182771,0
+VGT.US,D,20131129,000000,77.4525,77.7207,77.3711,77.5072,192596.79492248,0
+VGT.US,D,20131202,000000,77.6751,77.7029,77.0652,77.1556,264780.19580569,0
+VGT.US,D,20131203,000000,77.1387,77.4795,77.0205,77.2797,162928.88054354,0
+VGT.US,D,20131204,000000,77.0552,77.7644,76.9172,77.5231,226051.22436789,0
+VGT.US,D,20131205,000000,77.5549,77.7476,77.3076,77.4525,147553.27349879,0
+VGT.US,D,20131206,000000,77.9522,78.128,77.6751,77.9899,155413.23710528,0
+VGT.US,D,20131209,000000,78.2829,78.3623,77.9998,78.1677,241726.85307972,0
+VGT.US,D,20131210,000000,78.0168,78.2829,77.9422,78.0773,192958.23042072,0
+VGT.US,D,20131211,000000,78.2284,78.3446,77.1734,77.3175,289715.21804756,0
+VGT.US,D,20131212,000000,77.3175,77.4168,76.8596,76.9311,216049.83094316,0
+VGT.US,D,20131213,000000,77.1387,77.2797,76.7643,76.8516,235172.68847381,0
+VGT.US,D,20131216,000000,77.1297,77.7913,77.1297,77.6184,241321.11908031,0
+VGT.US,D,20131217,000000,77.6929,77.9899,77.5917,77.7823,279282.92102045,0
+VGT.US,D,20131218,000000,77.7297,78.3623,76.7643,78.3623,392979.05142675,0
+VGT.US,D,20131219,000000,78.2829,78.5174,78.1478,78.3823,336436.04181126,0
+VGT.US,D,20131220,000000,78.6345,79.3437,78.4061,79.2524,301141.21099876,0
+VGT.US,D,20131223,000000,79.9129,80.2576,79.7251,80.2237,306633.21836056,0
+VGT.US,D,20131224,000000,80.327,80.4372,80.2396,80.4015,206841.78340311,0
+VGT.US,D,20131226,000000,80.6281,80.7273,80.4562,80.6568,351247.84975013,0
+VGT.US,D,20131227,000000,81.0631,81.0631,80.4304,80.4939,242373.20848325,0
+VGT.US,D,20131230,000000,80.3837,80.5197,80.2049,80.4105,322251.46037767,0
+VGT.US,D,20131231,000000,80.5834,81.0184,80.5644,80.9806,473808.71431235,0
+VGT.US,D,20140102,000000,80.6379,80.6379,79.9754,80.1503,395915.84069794,0
+VGT.US,D,20140103,000000,80.2754,80.2913,79.7718,79.8782,917166.23620223,0
+VGT.US,D,20140106,000000,79.9297,79.9754,79.4262,79.6506,427110.03979923,0
+VGT.US,D,20140107,000000,80.0391,80.5834,79.8602,80.4562,350552.16192484,0
+VGT.US,D,20140108,000000,80.4939,80.7542,80.2913,80.5554,384306.6130373,0
+VGT.US,D,20140109,000000,80.764,80.9449,79.9209,80.179,643421.63461298,0
+VGT.US,D,20140110,000000,80.4015,80.5019,79.887,80.3171,436272.78205397,0
+VGT.US,D,20140113,000000,80.1601,80.6836,79.148,79.4262,349912.85401013,0
+VGT.US,D,20140114,000000,79.6417,80.9349,79.5672,80.9072,320382.8690553,0
+VGT.US,D,20140115,000000,81.3143,82.0375,81.2339,81.8586,378530.69255435,0
+VGT.US,D,20140116,000000,81.8497,81.9758,81.6769,81.8766,281150.50555869,0
+VGT.US,D,20140117,000000,81.7216,81.8309,81.1813,81.3878,391531.29586557,0
+VGT.US,D,20140121,000000,81.8586,81.9123,81.1971,81.7316,421130.74892451,0
+VGT.US,D,20140122,000000,81.7316,81.9669,81.6034,81.8586,308879.35372703,0
+VGT.US,D,20140123,000000,81.5845,81.6134,80.9548,81.4882,431328.46525219,0
+VGT.US,D,20140124,000000,81.2071,81.2429,79.7718,79.7718,549303.42815851,0
+VGT.US,D,20140127,000000,79.7718,79.9039,78.3961,78.8749,530545.02647844,0
+VGT.US,D,20140128,000000,78.2939,78.6833,78.0684,78.6077,666134.68430718,0
+VGT.US,D,20140129,000000,77.9611,78.5144,77.6701,77.8786,381150.34482847,0
+VGT.US,D,20140130,000000,78.6911,79.3249,78.5829,79.0646,534025.47917316,0
+VGT.US,D,20140131,000000,78.567,79.4788,78.4766,79.0815,372244.33252373,0
+VGT.US,D,20140203,000000,79.0815,79.3626,77.1993,77.3631,489706.84231417,0
+VGT.US,D,20140204,000000,77.68,78.0078,77.3185,77.7177,610565.23493345,0
+VGT.US,D,20140205,000000,77.4455,77.9988,76.9032,77.7356,471785.07823587,0
+VGT.US,D,20140206,000000,77.979,78.7398,77.9253,78.711,491467.70773595,0
+VGT.US,D,20140207,000000,79.173,79.8424,78.8749,79.7977,308609.53558349,0
+VGT.US,D,20140210,000000,79.8424,80.1035,79.7718,80.0937,670115.50870837,0
+VGT.US,D,20140211,000000,80.2993,81.0978,80.2576,80.8982,881038.79492445,0
+VGT.US,D,20140212,000000,81.1077,81.3501,81.0452,81.1714,486143.83332181,0
+VGT.US,D,20140213,000000,80.764,81.958,80.6568,81.9222,541891.48348437,0
+VGT.US,D,20140214,000000,81.9481,82.2769,81.668,82.1377,295141.78444169,0
+VGT.US,D,20140218,000000,82.2769,82.6076,82.0474,82.4536,558540.67243796,0
+VGT.US,D,20140219,000000,82.2102,82.6463,81.9123,82.0057,449616.69874932,0
+VGT.US,D,20140220,000000,82.0295,82.4914,81.6401,82.3821,270720.22209983,0
+VGT.US,D,20140221,000000,82.6076,82.7536,82.118,82.1647,339061.73479009,0
+VGT.US,D,20140224,000000,82.2589,82.9811,82.1647,82.6076,604804.41621224,0
+VGT.US,D,20140225,000000,82.681,82.7437,82.1647,82.399,337854.60063302,0
+VGT.US,D,20140226,000000,82.6553,83.0248,82.3026,82.6076,353078.18327601,0
+VGT.US,D,20140227,000000,82.6175,83.279,82.545,83.2234,250179.81253151,0
+VGT.US,D,20140228,000000,83.279,83.6207,82.2849,82.9244,1052413.5874309,0
+VGT.US,D,20140303,000000,82.1467,82.4825,81.5845,82.3116,429794.12625689,0
+VGT.US,D,20140304,000000,83.2592,83.8302,83.2592,83.6663,762004.69512637,0
+VGT.US,D,20140305,000000,83.8124,83.9216,83.5761,83.8402,380755.68545436,0
+VGT.US,D,20140306,000000,84.0101,84.0558,83.6466,83.7855,258674.05013213,0
+VGT.US,D,20140307,000000,84.0558,84.0994,83.1966,83.5393,290729.04965402,0
+VGT.US,D,20140310,000000,83.5124,83.7022,83.0426,83.3346,286758.29309401,0
+VGT.US,D,20140311,000000,83.5859,83.8302,82.7903,83.0347,295616.98654521,0
+VGT.US,D,20140312,000000,82.7089,83.3346,82.3295,83.3079,253093.445768,0
+VGT.US,D,20140313,000000,83.5671,83.5859,81.668,81.9758,561470.41422032,0
+VGT.US,D,20140314,000000,81.7216,82.2202,81.5269,81.5597,478834.58062766,0
+VGT.US,D,20140317,000000,82.0375,82.7179,81.9311,82.4914,375721.7648661,0
+VGT.US,D,20140318,000000,82.681,83.8055,82.6274,83.711,316650.72033118,0
+VGT.US,D,20140319,000000,83.73,83.8502,82.7903,83.2989,357814.09576545,0
+VGT.US,D,20140320,000000,83.124,84.0558,83.0148,83.7568,257152.79933036,0
+VGT.US,D,20140321,000000,84.3706,84.3795,83.124,83.2889,287256.65123224,0
+VGT.US,D,20140324,000000,83.4241,83.7767,82.1547,82.8439,1783357.9857437,0
+VGT.US,D,20140325,000000,83.142,83.73,82.6463,83.2989,703220.58406497,0
+VGT.US,D,20140326,000000,83.7488,83.8769,82.0832,82.0832,647496.0899371,0
+VGT.US,D,20140327,000000,82.0832,82.1914,81.2796,81.6134,520948.36026899,0
+VGT.US,D,20140328,000000,81.9481,82.6553,81.6948,81.9123,420614.26867216,0
+VGT.US,D,20140331,000000,82.4536,83.0675,82.399,82.7804,320939.62067237,0
+VGT.US,D,20140401,000000,83.0585,83.9147,82.9811,83.8869,463151.90442701,0
+VGT.US,D,20140402,000000,84.1173,84.1173,83.5214,83.9216,384072.0323379,0
+VGT.US,D,20140403,000000,83.9216,84.2097,82.9621,83.2333,385751.34824615,0
+VGT.US,D,20140404,000000,83.72,83.8869,81.079,81.3402,608957.40069756,0
+VGT.US,D,20140407,000000,80.9449,81.4682,80.1035,80.5904,558948.42000561,0
+VGT.US,D,20140408,000000,80.6181,81.4048,80.3648,81.3073,382254.78700554,0
+VGT.US,D,20140409,000000,81.7136,82.6731,81.4325,82.6175,347768.40383952,0
+VGT.US,D,20140410,000000,82.7437,82.7705,80.2396,80.4372,422345.93735451,0
+VGT.US,D,20140411,000000,79.7153,80.5197,79.1897,79.3825,537967.03899375,0
+VGT.US,D,20140414,000000,79.8782,80.4662,79.4431,80.1125,448119.61076637,0
+VGT.US,D,20140415,000000,80.2674,80.7273,78.8978,80.5387,712632.00199677,0
+VGT.US,D,20140416,000000,81.1534,81.3958,80.4015,81.36,441883.58994164,0
+VGT.US,D,20140417,000000,81.0184,81.6302,80.4849,81.2696,525569.49936901,0
+VGT.US,D,20140421,000000,81.379,81.7782,81.0541,81.6134,373224.94025432,0
+VGT.US,D,20140422,000000,81.7136,82.3116,81.5697,82.1377,223222.1609973,0
+VGT.US,D,20140423,000000,82.0653,82.0653,81.3402,81.3958,284698.4127893,0
+VGT.US,D,20140424,000000,82.6175,82.7,81.3143,82.0057,260823.53422332,0
+VGT.US,D,20140425,000000,81.5845,81.6034,80.5476,80.6926,269137.55746688,0
+VGT.US,D,20140428,000000,80.9985,81.6233,79.9953,81.1534,389856.0070938,0
+VGT.US,D,20140429,000000,81.37,81.9123,81.1813,81.7693,385023.44332907,0
+VGT.US,D,20140430,000000,81.5597,82.1647,81.2696,82.0553,259428.13143626,0
+VGT.US,D,20140501,000000,82.0375,82.6643,81.8408,82.0295,408231.83080917,0
+VGT.US,D,20140502,000000,82.2401,82.3563,81.7862,81.8855,220183.68653023,0
+VGT.US,D,20140505,000000,81.4682,82.2202,81.2429,82.1647,206254.82826253,0
+VGT.US,D,20140506,000000,82.0135,82.091,81.1634,81.1882,279075.52349222,0
+VGT.US,D,20140507,000000,81.3501,81.379,79.9754,80.9259,525638.96747313,0
+VGT.US,D,20140508,000000,80.7899,81.958,80.5297,80.9628,412283.13009859,0
+VGT.US,D,20140509,000000,81.0184,81.1813,80.4105,81.1534,247844.07337857,0
+VGT.US,D,20140512,000000,81.5359,82.5987,81.5269,82.5092,249963.35394623,0
+VGT.US,D,20140513,000000,82.5818,82.9066,82.3295,82.4914,246374.1685668,0
+VGT.US,D,20140514,000000,82.399,82.5003,81.7862,81.9311,281482.74431752,0
+VGT.US,D,20140515,000000,81.958,82.1278,80.8892,81.36,293654.76429991,0
+VGT.US,D,20140516,000000,81.4682,81.9123,80.9628,81.8855,230823.38108557,0
+VGT.US,D,20140519,000000,81.6401,82.7179,81.6401,82.6553,399511.06678207,0
+VGT.US,D,20140520,000000,82.5818,82.7903,81.8497,82.1467,659689.25238597,0
+VGT.US,D,20140521,000000,82.3026,82.836,82.2849,82.8002,173733.68769418,0
+VGT.US,D,20140522,000000,82.8439,83.3346,82.6731,83.0347,1028910.2122044,0
+VGT.US,D,20140523,000000,83.0585,83.8959,83.0515,83.8055,297715.1246464,0
+VGT.US,D,20140527,000000,84.1997,84.7332,84.1074,84.7332,265453.7343804,0
+VGT.US,D,20140528,000000,84.609,84.7898,84.3289,84.4799,247285.30819327,0
+VGT.US,D,20140529,000000,84.7709,85.0043,84.5911,85.0043,211479.03104903,0
+VGT.US,D,20140530,000000,84.9219,85.0788,84.4889,84.8782,200351.04619663,0
+VGT.US,D,20140602,000000,85.0232,85.0232,84.1899,84.6983,220556.19665377,0
+VGT.US,D,20140603,000000,84.3538,84.8066,84.2475,84.6269,182303.43410362,0
+VGT.US,D,20140604,000000,84.4084,84.9855,84.1997,84.8692,253875.71702742,0
+VGT.US,D,20140605,000000,84.9855,85.6946,84.6696,85.638,217562.02068786,0
+VGT.US,D,20140606,000000,85.7919,86.2062,85.7919,86.091,226157.94348437,0
+VGT.US,D,20140609,000000,86.1634,86.6144,86.083,86.3611,493232.60029419,0
+VGT.US,D,20140610,000000,86.3432,86.5727,86.2648,86.527,226886.85518555,0
+VGT.US,D,20140611,000000,86.3353,86.6054,86.1287,86.4346,292948.00184933,0
+VGT.US,D,20140612,000000,86.3701,86.4247,85.4035,85.6946,238955.17640382,0
+VGT.US,D,20140613,000000,86.074,86.3432,85.7572,86.2359,195078.5177725,0
+VGT.US,D,20140616,000000,86.101,86.527,85.9002,86.3522,770822.11042875,0
+VGT.US,D,20140617,000000,86.2459,86.8696,86.1287,86.675,251646.69699094,0
+VGT.US,D,20140618,000000,86.8269,87.1309,86.2549,87.0892,281586.44308164,0
+VGT.US,D,20140619,000000,87.1487,87.2004,86.4982,86.8597,395706.42960146,0
+VGT.US,D,20140620,000000,86.8169,86.8499,86.4704,86.7037,249352.23598682,0
+VGT.US,D,20140623,000000,86.7415,86.9391,86.5727,86.9303,177748.74275537,0
+VGT.US,D,20140624,000000,86.7694,87.4577,86.2648,86.4068,408849.9962574,0
+VGT.US,D,20140625,000000,86.3085,87.0048,86.2549,86.9214,273185.83640395,0
+VGT.US,D,20140626,000000,86.9661,86.976,86.2727,86.7782,214527.57335727,0
+VGT.US,D,20140627,000000,86.7227,87.3216,86.657,87.265,206148.10914607,0
+VGT.US,D,20140630,000000,87.2928,87.7825,87.2183,87.5361,1001092.7670337,0
+VGT.US,D,20140701,000000,87.7915,88.8055,87.7915,88.4957,284716.53490341,0
+VGT.US,D,20140702,000000,88.5681,88.6665,88.3059,88.44,218486.24850787,0
+VGT.US,D,20140703,000000,88.6258,88.8959,88.4688,88.8482,211501.18029961,0
+VGT.US,D,20140707,000000,88.7678,88.8671,88.5056,88.6665,370969.7438308,0
+VGT.US,D,20140708,000000,88.5601,88.587,87.0693,87.6196,350780.70191953,0
+VGT.US,D,20140709,000000,87.7915,88.0715,87.5084,87.999,394994.63323029,0
+VGT.US,D,20140710,000000,86.9303,88.0636,86.657,87.6822,197680.0479325,0
+VGT.US,D,20140711,000000,87.7388,88.0158,87.5551,87.9702,154288.65924587,0
+VGT.US,D,20140714,000000,88.4957,88.8572,88.3972,88.6506,402634.11111502,0
+VGT.US,D,20140715,000000,88.5434,89.0022,87.8003,88.3884,537714.33618024,0
+VGT.US,D,20140716,000000,89.1294,89.3558,88.8393,89.049,244885.13485679,0
+VGT.US,D,20140717,000000,89.0022,89.1651,87.6543,87.9007,257017.8902586,0
+VGT.US,D,20140718,000000,88.4062,89.1392,88.289,89.0857,173025.91845947,0
+VGT.US,D,20140721,000000,88.9734,89.2673,88.6069,89.039,380803.00430788,0
+VGT.US,D,20140722,000000,89.4075,89.9249,89.4075,89.8286,201990.09074016,0
+VGT.US,D,20140723,000000,89.9785,90.1961,89.5743,89.8793,476482.73292884,0
+VGT.US,D,20140724,000000,90.0412,90.1683,89.7452,89.9618,319641.87594471,0
+VGT.US,D,20140725,000000,89.619,89.7729,89.2486,89.6637,243806.8690668,0
+VGT.US,D,20140728,000000,89.7542,89.9875,89.0121,89.7819,616558.62078582,0
+VGT.US,D,20140729,000000,89.8881,89.9518,89.3558,89.4342,222882.87474965,0
+VGT.US,D,20140730,000000,89.8971,89.9518,89.3747,89.8186,273121.40222043,0
+VGT.US,D,20140731,000000,89.0767,89.2486,87.9086,87.9891,342421.37339068,0
+VGT.US,D,20140801,000000,87.7288,88.1639,87.0594,87.6096,881887.51393563,0
+VGT.US,D,20140804,000000,87.8461,88.4787,87.3852,88.2166,247116.16846151,0
+VGT.US,D,20140805,000000,87.8461,88.0983,87.114,87.5649,650386.56713889,0
+VGT.US,D,20140806,000000,86.8954,87.9007,86.8696,87.4199,381832.94446025,0
+VGT.US,D,20140807,000000,87.7288,88.0158,86.7982,87.0971,312802.79143352,0
+VGT.US,D,20140808,000000,87.2183,87.7288,86.8169,87.6733,191985.67696307,0
+VGT.US,D,20140811,000000,87.9791,88.4957,87.9086,88.2613,372129.55913432,0
+VGT.US,D,20140812,000000,88.1073,88.3972,87.6365,88.0636,217238.84298611,0
+VGT.US,D,20140813,000000,88.2613,89.021,88.2613,89.021,289796.76756107,0
+VGT.US,D,20140814,000000,89.1392,89.1651,88.8313,89.1482,230935.13412263,0
+VGT.US,D,20140815,000000,89.474,89.7074,88.5523,89.2486,420965.6363292,0
+VGT.US,D,20140818,000000,89.6985,90.1961,89.611,90.1584,457795.81292112,0
+VGT.US,D,20140819,000000,90.3938,90.8844,90.3759,90.8477,299604.85843523,0
+VGT.US,D,20140820,000000,90.7185,90.9858,90.6073,90.8676,243408.1825562,0
+VGT.US,D,20140821,000000,90.9491,91.4119,90.8189,91.2966,268106.61053041,0
+VGT.US,D,20140822,000000,91.3155,91.5539,91.103,91.3512,746258.5915263,0
+VGT.US,D,20140825,000000,91.7715,91.7813,91.1596,91.3612,324545.9213818,0
+VGT.US,D,20140826,000000,91.4694,91.6443,91.3324,91.5539,331667.91223005,0
+VGT.US,D,20140827,000000,91.6106,91.6273,91.1794,91.3781,246110.39112798,0
+VGT.US,D,20140828,000000,91.103,91.386,90.8676,91.1943,263096.85276097,0
+VGT.US,D,20140829,000000,91.4506,91.7357,91.2043,91.7357,273961.06017454,0
+VGT.US,D,20140902,000000,91.9373,92.0386,91.6016,91.9472,352024.08030485,0
+VGT.US,D,20140903,000000,92.1956,92.1956,91.2043,91.3413,308741.42430292,0
+VGT.US,D,20140904,000000,91.4595,91.993,90.9937,91.2222,237868.85634089,0
+VGT.US,D,20140905,000000,91.3413,91.7635,91.1129,91.7456,219334.96751906,0
+VGT.US,D,20140908,000000,91.7178,92.281,91.6016,91.985,233541.69820322,0
+VGT.US,D,20140909,000000,91.985,92.426,91.094,91.2499,318809.26547942,0
+VGT.US,D,20140910,000000,91.2887,92.1041,91.1407,92.0207,420007.17784921,0
+VGT.US,D,20140911,000000,91.6543,92.1756,91.4595,92.1569,827958.11588955,0
+VGT.US,D,20140912,000000,92.0942,92.1569,91.5351,91.7456,207210.26639018,0
+VGT.US,D,20140915,000000,91.9373,91.9373,90.7007,90.9491,281241.11612927,0
+VGT.US,D,20140916,000000,90.7185,91.7357,90.4841,91.5916,255737.26086094,0
+VGT.US,D,20140917,000000,91.5816,92.1041,91.24,91.7078,256374.55520742,0
+VGT.US,D,20140918,000000,92.0008,92.3635,91.8906,92.3455,255527.84976448,0
+VGT.US,D,20140919,000000,92.6296,92.6296,91.5638,91.9472,219874.60380611,0
+VGT.US,D,20140922,000000,91.8271,91.8271,90.8576,91.1228,299683.38759641,0
+VGT.US,D,20140923,000000,90.8576,91.2966,90.7822,90.8377,296586.51965051,0
+VGT.US,D,20140924,000000,90.9122,91.5351,90.5238,91.5071,242242.32654796,0
+VGT.US,D,20140925,000000,91.2499,91.2499,89.4541,89.4541,442730.29538459,0
+VGT.US,D,20140926,000000,89.7074,90.6173,89.7074,90.514,199831.54559192,0
+VGT.US,D,20140929,000000,89.628,90.5785,89.4253,90.4205,421967.38652627,0
+VGT.US,D,20140930,000000,90.6758,91.0036,90.2329,90.514,998321.09035783,0
+VGT.US,D,20141001,000000,90.3581,90.3938,88.7678,89.021,647309.83487534,0
+VGT.US,D,20141002,000000,88.9734,89.3835,87.9255,89.0578,429894.80466866,0
+VGT.US,D,20141003,000000,89.5833,90.1345,89.328,89.8564,375771.09728786,0
+VGT.US,D,20141006,000000,90.2616,90.4205,89.482,89.7263,468883.5264088,0
+VGT.US,D,20141007,000000,89.3191,89.5157,88.1986,88.2066,321826.59748002,0
+VGT.US,D,20141008,000000,88.2166,89.9965,87.5361,89.8713,414375.22749507,0
+VGT.US,D,20141009,000000,89.7362,89.8881,88.2245,88.3059,523423.03563018,0
+VGT.US,D,20141010,000000,87.8102,88.0158,85.6579,85.6579,801514.93103945,0
+VGT.US,D,20141013,000000,85.5109,86.3611,84.5811,84.5991,519624.43915428,0
+VGT.US,D,20141014,000000,85.2159,85.9818,84.6884,84.8961,823904.80303189,0
+VGT.US,D,20141015,000000,83.7568,84.9129,82.5987,84.5811,653185.42698596,0
+VGT.US,D,20141016,000000,83.0248,84.761,82.8609,84.2097,517886.72976721,0
+VGT.US,D,20141017,000000,85.1871,85.8724,84.7709,85.1414,428842.71526572,0
+VGT.US,D,20141020,000000,84.6169,85.8009,84.311,85.7383,1234807.6321052,0
+VGT.US,D,20141021,000000,86.7037,87.6276,86.4704,87.6196,622101.9741376,0
+VGT.US,D,20141022,000000,87.8739,88.0547,86.9124,86.9571,480630.68349355,0
+VGT.US,D,20141023,000000,87.8649,88.8313,87.7288,88.3437,411222.98642271,0
+VGT.US,D,20141024,000000,88.7489,89.1194,88.2166,89.031,360742.83076369,0
+VGT.US,D,20141027,000000,88.7777,89.2575,88.5434,89.021,378434.04127905,0
+VGT.US,D,20141028,000000,89.2933,90.4841,89.2843,90.4841,307073.18301996,0
+VGT.US,D,20141029,000000,90.3083,90.6173,89.7074,90.2428,367333.23959784,0
+VGT.US,D,20141030,000000,90.0243,90.7822,89.8376,90.6173,214846.72392256,0
+VGT.US,D,20141031,000000,91.8171,92.2898,91.7715,92.2433,302858.78470347,0
+VGT.US,D,20141103,000000,92.4994,92.8709,92.2433,92.6107,400221.85636913,0
+VGT.US,D,20141104,000000,92.6196,92.9097,92.0942,92.6733,257154.8128986,0
+VGT.US,D,20141105,000000,93.2643,93.2643,92.5283,92.8709,338981.19206067,0
+VGT.US,D,20141106,000000,92.7389,92.9753,92.3635,92.9583,398338.16328502,0
+VGT.US,D,20141107,000000,93.0687,93.0884,92.4359,92.9494,565148.1966021,0
+VGT.US,D,20141110,000000,93.0507,93.3665,92.8064,93.2732,213221.77435668,0
+VGT.US,D,20141111,000000,93.2543,93.3765,93.004,93.3765,191619.20754423,0
+VGT.US,D,20141112,000000,93.1996,93.7043,92.9673,93.611,225164.24756025,0
+VGT.US,D,20141113,000000,93.8533,94.3122,93.591,93.9298,291498.2327199,0
+VGT.US,D,20141114,000000,94.0619,94.5963,93.8721,94.5963,212828.12176668,0
+VGT.US,D,20141117,000000,94.4781,94.632,93.8533,94.2665,271957.55978042,0
+VGT.US,D,20141118,000000,94.3419,94.9448,94.2764,94.7929,273357.99648808,0
+VGT.US,D,20141119,000000,94.7929,94.8784,93.5713,94.1185,353985.29576602,0
+VGT.US,D,20141120,000000,93.6397,94.7382,93.6397,94.7382,208947.97577724,0
+VGT.US,D,20141121,000000,95.5319,95.7057,94.6608,94.9638,371720.80478255,0
+VGT.US,D,20141124,000000,95.1763,95.7435,95.1097,95.7057,300536.13374405,0
+VGT.US,D,20141125,000000,95.8577,96.1776,95.7156,95.7712,275293.0355622,0
+VGT.US,D,20141126,000000,95.8478,96.6106,95.7812,96.5719,362579.20499428,0
+VGT.US,D,20141128,000000,96.7099,97.1291,96.4567,96.8461,149893.03978821,0
+VGT.US,D,20141201,000000,96.6106,96.69,95.2518,95.6769,343803.68798422,0
+VGT.US,D,20141202,000000,95.5121,96.1289,95.3591,96.0017,401323.27819384,0
+VGT.US,D,20141203,000000,96.0692,96.6999,95.8775,96.4666,237479.23088736,0
+VGT.US,D,20141204,000000,96.4567,96.8271,96.2163,96.5231,255837.93927272,0
+VGT.US,D,20141205,000000,96.7486,96.8371,96.3602,96.5619,338526.12563949,0
+VGT.US,D,20141208,000000,96.0891,96.4854,94.8972,95.2806,401471.27545914,0
+VGT.US,D,20141209,000000,94.0787,95.9252,93.9098,95.8478,404434.24111738,0
+VGT.US,D,20141210,000000,95.8378,95.9441,94.1274,94.2764,601083.34211341,0
+VGT.US,D,20141211,000000,94.5148,95.7991,94.5148,94.7294,306624.1573035,0
+VGT.US,D,20141212,000000,93.8146,94.6063,93.2821,93.311,369875.3694949,0
+VGT.US,D,20141215,000000,93.8821,94.4105,92.3455,92.6733,601956.22394341,0
+VGT.US,D,20141216,000000,92.271,93.5623,91.4059,91.4059,647578.64623476,0
+VGT.US,D,20141217,000000,91.7078,93.5077,91.5816,93.311,333246.54972654,0
+VGT.US,D,20141218,000000,94.9071,96.0216,94.6608,96.0216,666406.51601895,0
+VGT.US,D,20141219,000000,96.0891,96.5907,95.8279,96.1686,307063.11517879,0
+VGT.US,D,20141222,000000,96.6106,97.1876,96.4567,97.1876,401664.57800973,0
+VGT.US,D,20141223,000000,97.5234,97.8104,97.4181,97.428,349339.99384718,0
+VGT.US,D,20141224,000000,97.7201,97.7707,97.4081,97.428,295892.84539345,0
+VGT.US,D,20141226,000000,97.6912,98.0449,97.592,97.7906,215124.59633904,0
+VGT.US,D,20141229,000000,97.7906,97.7906,97.2463,97.2562,645085.84875945,0
+VGT.US,D,20141230,000000,97.1389,97.2661,96.4944,96.6305,240340.51134972,0
+VGT.US,D,20141231,000000,96.9353,97.1389,95.5816,95.5896,342321.70176304,0
+VGT.US,D,20150102,000000,96.1189,96.4268,94.7195,95.3591,358537.97354604,0
+VGT.US,D,20150105,000000,94.9548,95.0015,93.4798,93.7142,618776.56619701,0
+VGT.US,D,20150106,000000,93.9198,94.042,92.0008,92.5094,531532.68169786,0
+VGT.US,D,20150107,000000,93.1996,93.5623,92.6564,93.3388,420994.83306863,0
+VGT.US,D,20150108,000000,94.0697,95.6958,94.0619,95.4444,768693.76880403,0
+VGT.US,D,20150109,000000,95.9064,96.0216,94.4681,95.1942,462273.98867643,0
+VGT.US,D,20150112,000000,95.4832,95.4832,93.6576,93.9854,419877.30269803,0
+VGT.US,D,20150113,000000,94.7829,96.0494,93.1709,93.9685,501982.56106069,0
+VGT.US,D,20150114,000000,93.1809,93.8721,92.4807,93.3964,542785.50778084,0
+VGT.US,D,20150115,000000,93.7699,93.9011,91.8717,91.975,467366.3027435,0
+VGT.US,D,20150116,000000,91.7078,92.9941,91.6016,92.8808,523246.84840959,0
+VGT.US,D,20150120,000000,93.4698,93.8056,92.3892,93.5623,854636.88822317,0
+VGT.US,D,20150121,000000,93.2543,94.2486,92.8143,93.743,377996.09018787,0
+VGT.US,D,20150122,000000,94.2019,95.6093,93.2732,95.5319,634255.87200588,0
+VGT.US,D,20150123,000000,95.4832,96.1686,95.224,95.7991,539088.59650083,0
+VGT.US,D,20150126,000000,95.7991,95.7991,95.0909,95.5121,454650.61933757,0
+VGT.US,D,20150127,000000,93.9496,93.9496,92.2898,92.7389,662456.90192541,0
+VGT.US,D,20150128,000000,94.5148,94.632,92.5869,92.6196,663772.76876717,0
+VGT.US,D,20150129,000000,92.5382,93.6675,91.8072,93.5176,755318.64180104,0
+VGT.US,D,20150130,000000,93.1909,93.7788,92.1121,92.2233,465185.60834468,0
+VGT.US,D,20150202,000000,92.3892,93.1064,90.95,93.0319,3997182.6295349,0
+VGT.US,D,20150203,000000,93.3308,94.2208,93.1531,94.183,505854.65277717,0
+VGT.US,D,20150204,000000,94.2486,94.9548,94.0887,94.3221,442643.71195047,0
+VGT.US,D,20150205,000000,94.8307,95.3204,94.5336,95.2806,366781.52190136,0
+VGT.US,D,20150206,000000,95.5994,95.8676,94.623,94.9071,399740.61356089,0
+VGT.US,D,20150209,000000,94.6518,95.1475,94.5336,94.6897,346441.46237247,0
+VGT.US,D,20150210,000000,95.4147,96.2163,94.9826,96.1089,353535.26326544,0
+VGT.US,D,20150211,000000,96.2163,96.7387,96.0594,96.4944,304564.27699878,0
+VGT.US,D,20150212,000000,97.3317,98.0647,97.2363,98.025,368909.86352608,0
+VGT.US,D,20150213,000000,98.4194,98.8394,98.1233,98.8394,339156.37249714,0
+VGT.US,D,20150217,000000,98.8594,98.9785,98.5563,98.8891,347081.77707128,0
+VGT.US,D,20150218,000000,98.8037,99.1076,98.606,99.0779,279498.37282162,0
+VGT.US,D,20150219,000000,98.8594,99.5541,98.7839,99.4652,252790.40374859,0
+VGT.US,D,20150220,000000,99.5451,100.121,98.9884,100.082,277029.73816515,0
+VGT.US,D,20150223,000000,100.042,100.082,99.5541,100.082,392856.2237644,0
+VGT.US,D,20150224,000000,100.092,100.509,99.5641,100.349,333593.89024712,0
+VGT.US,D,20150225,000000,100.15,100.21,99.574,99.8125,388382.07514556,0
+VGT.US,D,20150226,000000,100.022,100.499,99.8225,100.459,374746.1910561,0
+VGT.US,D,20150227,000000,100.449,100.509,99.8125,99.9023,895180.08464096,0
+VGT.US,D,20150302,000000,99.9123,100.916,99.9123,100.866,597511.27206399,0
+VGT.US,D,20150303,000000,100.479,100.696,99.6536,100.062,425562.6126104,0
+VGT.US,D,20150304,000000,99.8125,99.9223,99.1473,99.7233,1535973.0059228,0
+VGT.US,D,20150305,000000,99.7133,99.9721,99.3361,99.6835,374180.37838198,0
+VGT.US,D,20150306,000000,99.5153,99.8425,98.3697,98.5563,374508.59000433,0
+VGT.US,D,20150309,000000,98.9388,99.3857,98.5465,98.9984,358552.06852368,0
+VGT.US,D,20150310,000000,98.3111,98.3597,97.0138,97.0427,430258.25373513,0
+VGT.US,D,20150311,000000,96.8758,97.3218,96.3901,96.4764,384678.11637673,0
+VGT.US,D,20150312,000000,96.2431,97.1291,96.1686,97.0904,397685.76717677,0
+VGT.US,D,20150313,000000,97.0704,97.1689,96.0017,96.5619,309471.34278821,0
+VGT.US,D,20150316,000000,96.8658,97.7608,96.7874,97.7379,362376.84138664,0
+VGT.US,D,20150317,000000,97.6019,98.0051,97.3118,97.8393,293069.82272756,0
+VGT.US,D,20150318,000000,97.6615,99.3957,97.3317,99.0282,262137.38749686,0
+VGT.US,D,20150319,000000,99.0083,99.2566,98.8037,98.9487,298534.64691816,0
+VGT.US,D,20150320,000000,99.3759,99.9522,99.346,99.5153,369700.18905843,0
+VGT.US,D,20150323,000000,99.584,99.9721,99.5451,99.5451,276018.92691103,0
+VGT.US,D,20150324,000000,99.5451,99.8724,99.207,99.2468,361063.99489722,0
+VGT.US,D,20150325,000000,99.2468,99.2765,96.4944,96.5133,384782.82192496,0
+VGT.US,D,20150326,000000,95.963,97.004,95.4544,96.5817,449280.43285403,0
+VGT.US,D,20150327,000000,96.5817,97.0804,96.1389,96.8371,288371.16125048,0
+VGT.US,D,20150330,000000,97.5065,98.0051,97.4181,97.9286,486994.56590122,0
+VGT.US,D,20150331,000000,97.6317,100.509,96.994,97.4479,1130682.9983054,0
+VGT.US,D,20150401,000000,97.0804,97.1291,96.0891,96.6612,513777.03699897,0
+VGT.US,D,20150402,000000,96.7387,97.1291,96.4666,96.6513,587892.45660394,0
+VGT.US,D,20150406,000000,96.0891,97.7379,95.8081,97.5631,323788.81972532,0
+VGT.US,D,20150407,000000,97.4767,98.2028,97.4578,97.4578,448874.69885462,0
+VGT.US,D,20150408,000000,97.0804,98.0647,97.0804,97.8006,256671.55652213,0
+VGT.US,D,20150409,000000,97.7906,98.2525,97.3615,98.1929,254813.03304095,0
+VGT.US,D,20150410,000000,98.163,98.626,97.9455,98.626,190862.10588777,0
+VGT.US,D,20150413,000000,98.626,99.1076,98.163,98.2128,292526.15930403,0
+VGT.US,D,20150414,000000,98.173,98.5266,97.3416,97.8691,352974.4845119,0
+VGT.US,D,20150415,000000,98.1432,99.0381,98.0647,98.7541,349783.98564306,0
+VGT.US,D,20150416,000000,98.4878,98.7839,98.3111,98.5366,285111.19427753,0
+VGT.US,D,20150417,000000,97.8791,97.8791,96.7199,97.0615,306517.43818703,0
+VGT.US,D,20150420,000000,97.5234,98.7739,97.5234,98.616,329809.38874887,0
+VGT.US,D,20150421,000000,99.1375,99.3162,98.626,98.7044,235624.73454263,0
+VGT.US,D,20150422,000000,98.909,99.7726,98.5067,99.6536,280842.42961869,0
+VGT.US,D,20150423,000000,99.2865,100.279,99.197,99.8923,260714.80153862,0
+VGT.US,D,20150424,000000,100.796,100.826,100.062,100.479,276949.19543573,0
+VGT.US,D,20150427,000000,100.756,101.273,100.469,100.716,656870.25685655,0
+VGT.US,D,20150428,000000,100.926,101.283,99.8824,100.816,259850.98076567,0
+VGT.US,D,20150429,000000,100.269,100.856,99.6337,100.349,248032.34200857,0
+VGT.US,D,20150430,000000,99.7926,100.002,98.3399,98.6945,247707.15073856,0
+VGT.US,D,20150501,000000,99.0381,99.9522,98.9587,99.9522,318106.5301653,0
+VGT.US,D,20150504,000000,100.16,100.568,99.9721,100.022,269785.92643865,0
+VGT.US,D,20150505,000000,99.7133,99.7527,98.3498,98.469,261369.21121509,0
+VGT.US,D,20150506,000000,98.6647,99.0679,97.2175,97.9088,287834.54531578,0
+VGT.US,D,20150507,000000,97.8104,98.9288,97.8104,98.606,243552.15268502,0
+VGT.US,D,20150508,000000,99.5939,100.082,99.574,99.9921,199277.81432721,0
+VGT.US,D,20150511,000000,99.9422,100.111,99.6039,99.6039,501426.81622774,0
+VGT.US,D,20150512,000000,99.1375,99.5153,98.2425,99.1076,271318.25186572,0
+VGT.US,D,20150513,000000,99.356,100.072,99.356,99.574,212253.24803549,0
+VGT.US,D,20150514,000000,100.269,101.213,100.2,101.164,258859.29840979,0
+VGT.US,D,20150515,000000,101.431,101.461,100.646,100.886,200210.09642016,0
+VGT.US,D,20150518,000000,100.696,101.561,100.539,101.392,306806.38522879,0
+VGT.US,D,20150519,000000,101.471,101.671,101.154,101.263,273021.73059278,0
+VGT.US,D,20150520,000000,101.353,101.76,100.886,101.233,225155.18650318,0
+VGT.US,D,20150521,000000,101.104,101.721,100.966,101.571,258529.0732192,0
+VGT.US,D,20150522,000000,101.461,101.868,101.461,101.611,207258.59202784,0
+VGT.US,D,20150526,000000,101.273,101.431,99.7926,100.21,318897.86248177,0
+VGT.US,D,20150527,000000,100.489,102.058,100.399,101.928,318429.70786707,0
+VGT.US,D,20150528,000000,101.808,101.968,101.541,101.868,217322.40606787,0
+VGT.US,D,20150529,000000,101.78,101.868,100.886,101.174,260714.80153862,0
+VGT.US,D,20150601,000000,101.541,101.79,100.756,101.451,859431.19419142,0
+VGT.US,D,20150602,000000,101.323,101.711,100.559,101.223,251487.62510035,0
+VGT.US,D,20150603,000000,101.353,102.048,101.353,101.591,202341.45839722,0
+VGT.US,D,20150604,000000,101.303,101.521,100.399,100.666,230218.30383086,0
+VGT.US,D,20150605,000000,100.519,100.796,99.9522,100.627,221577.07574906,0
+VGT.US,D,20150608,000000,100.746,100.746,99.1473,99.346,226718.7222379,0
+VGT.US,D,20150609,000000,99.2665,99.4751,98.3299,99.1772,273855.3478422,0
+VGT.US,D,20150610,000000,99.574,100.936,99.5049,100.696,275857.8414522,0
+VGT.US,D,20150611,000000,100.916,101.253,100.598,100.716,198645.55390133,0
+VGT.US,D,20150612,000000,100.101,100.369,99.8125,99.9522,202231.7189284,0
+VGT.US,D,20150615,000000,99.2368,99.5253,98.5166,99.4254,277767.71092338,0
+VGT.US,D,20150616,000000,99.574,100.229,99.2964,100.032,361829.15082664,0
+VGT.US,D,20150617,000000,100.16,100.529,99.6735,100.19,517163.85877074,0
+VGT.US,D,20150618,000000,100.16,101.213,100.16,101.044,334612.75577419,0
+VGT.US,D,20150619,000000,101.074,101.154,100.289,100.309,220375.9822967,0
+VGT.US,D,20150622,000000,101.054,101.273,100.766,100.985,208788.90388666,0
+VGT.US,D,20150623,000000,101.263,101.263,100.706,101.034,220063.87922023,0
+VGT.US,D,20150624,000000,100.806,101.263,100.459,100.479,238523.26601735,0
+VGT.US,D,20150625,000000,100.866,100.956,100.052,100.22,289134.30361167,0
+VGT.US,D,20150626,000000,99.8923,100.121,98.8991,99.2468,261587.68336862,0
+VGT.US,D,20150629,000000,98.3011,98.626,96.9175,97.004,360408.57843664,0
+VGT.US,D,20150630,000000,97.7608,97.7608,96.8371,97.1777,285045.75330988,0
+VGT.US,D,20150701,000000,98.1332,98.5763,97.3019,97.7112,353961.1329472,0
+VGT.US,D,20150702,000000,97.8988,98.0647,97.3714,97.7906,255576.17540213,0
+VGT.US,D,20150706,000000,97.0804,97.8204,96.7387,97.3893,558923.25040267,0
+VGT.US,D,20150707,000000,97.4181,97.5065,95.5418,97.3982,353849.37991014,0
+VGT.US,D,20150708,000000,96.5331,96.7775,95.6958,95.7712,321711.82409061,0
+VGT.US,D,20150709,000000,96.6999,97.1689,95.4921,95.5518,308482.68078467,0
+VGT.US,D,20150710,000000,96.4764,97.2761,96.409,96.975,310233.47836527,0
+VGT.US,D,20150713,000000,97.7379,98.5166,97.7279,98.3796,302689.64497171,0
+VGT.US,D,20150714,000000,98.4491,99.1375,98.4491,98.8692,255652.69099506,0
+VGT.US,D,20150715,000000,98.9984,99.2468,98.606,98.8991,224553.12960083,0
+VGT.US,D,20150716,000000,99.495,100.022,99.4254,100.012,225406.8825326,0
+VGT.US,D,20150717,000000,100.846,101.441,100.666,101.411,247049.72070974,0
+VGT.US,D,20150720,000000,101.828,102.197,101.431,101.868,412552.94824213,0
+VGT.US,D,20150721,000000,101.78,101.978,101.283,101.373,314716.68804117,0
+VGT.US,D,20150722,000000,100.379,100.379,99.0679,99.9322,334612.75577419,0
+VGT.US,D,20150723,000000,100.22,100.756,99.5352,99.7527,266177.61216099,0
+VGT.US,D,20150724,000000,100.349,100.349,98.9686,99.0977,266728.32307334,0
+VGT.US,D,20150727,000000,98.5663,98.7541,97.9188,98.0547,328818.71317711,0
+VGT.US,D,20150728,000000,98.606,99.2468,97.8204,99.0779,216552.21621787,0
+VGT.US,D,20150729,000000,99.0679,99.7034,98.5266,99.584,237540.64471852,0
+VGT.US,D,20150730,000000,99.3361,99.9622,98.7142,99.8125,196110.47149309,0
+VGT.US,D,20150731,000000,100.052,100.052,99.2268,99.3857,543727.85771496,0
+VGT.US,D,20150803,000000,99.3062,99.4652,98.1044,98.7938,404378.86799092,0
+VGT.US,D,20150804,000000,98.6458,98.7142,97.8304,98.163,330895.70881182,0
+VGT.US,D,20150805,000000,98.7442,99.9123,98.5366,99.1473,322476.98002002,0
+VGT.US,D,20150806,000000,99.2865,99.6039,97.8104,98.0846,300428.40784347,0
+VGT.US,D,20150807,000000,98.0449,98.2912,97.5164,98.173,191079.57125718,0
+VGT.US,D,20150810,000000,99.0282,99.8724,99.0282,99.6735,286950.58886048,0
+VGT.US,D,20150811,000000,99.3957,99.4454,97.7379,98.0449,223487.95200436,0
+VGT.US,D,20150812,000000,97.5065,98.7142,96.4,98.5166,393420.02287029,0
+VGT.US,D,20150813,000000,98.7442,98.9587,98.1044,98.2822,196876.63420661,0
+VGT.US,D,20150814,000000,97.9555,98.9288,97.9555,98.8136,184085.44199186,0
+VGT.US,D,20150817,000000,98.5067,99.4554,98.0449,99.4554,196217.19060955,0
+VGT.US,D,20150818,000000,99.1176,99.2368,98.6647,98.8295,266836.04897393,0
+VGT.US,D,20150819,000000,98.3994,98.8891,97.5433,98.0051,338653.98722244,0
+VGT.US,D,20150820,000000,97.1291,97.3982,95.4921,95.4921,461305.46235524,0
+VGT.US,D,20150821,000000,93.8632,95.1763,91.8906,91.8995,815375.32798715,0
+VGT.US,D,20150824,000000,90.9878,91.9551,70.5375,88.5533,1379885.2234587,0
+VGT.US,D,20150825,000000,89.5396,92.5769,87.5918,87.5998,2284666.0014456,0
+VGT.US,D,20150826,000000,88.4688,92.1569,88.4688,91.975,714588.18353736,0
+VGT.US,D,20150827,000000,92.9097,94.192,92.1389,94.192,651182.93337595,0
+VGT.US,D,20150828,000000,93.7877,94.5148,93.6397,94.3917,302582.92585524,0
+VGT.US,D,20150831,000000,94.032,94.6707,93.3665,93.611,336360.53300242,0
+VGT.US,D,20150901,000000,92.6832,92.6832,90.1187,90.64,591064.83335867,0
+VGT.US,D,20150902,000000,91.5439,92.7587,90.9957,92.7587,452450.79604051,0
+VGT.US,D,20150903,000000,93.1441,93.9854,92.5481,92.8521,294930.35977698,0
+VGT.US,D,20150904,000000,91.9373,92.1389,91.0771,91.5071,387953.18511144,0
+VGT.US,D,20150908,000000,93.462,94.1642,93.022,94.0619,301378.81205053,0
+VGT.US,D,20150909,000000,94.7662,95.1575,92.7011,92.9295,294165.20384756,0
+VGT.US,D,20150910,000000,92.8143,94.4581,92.6564,93.8334,316873.21962117,0
+VGT.US,D,20150911,000000,93.3388,94.2943,93.1709,94.2943,232401.01179792,0
+VGT.US,D,20150914,000000,94.6897,94.7662,93.7877,94.0221,279627.24118868,0
+VGT.US,D,20150915,000000,94.3419,95.5121,94.0987,95.224,419436.3312545,0
+VGT.US,D,20150916,000000,95.3005,95.8676,95.0621,95.7613,257106.48726096,0
+VGT.US,D,20150917,000000,95.5896,96.69,95.082,95.224,367089.59784136,0
+VGT.US,D,20150918,000000,94.1364,95.0015,93.8056,94.032,236117.05197617,0
+VGT.US,D,20150921,000000,94.5526,95.3005,94.0787,94.8128,173593.74470182,0
+VGT.US,D,20150922,000000,93.4044,93.6675,92.6653,93.3388,305314.33116643,0
+VGT.US,D,20150923,000000,93.5623,93.8056,92.9583,93.462,225975.71555908,0
+VGT.US,D,20150924,000000,92.5283,93.601,91.7882,93.3765,369191.76307902,0
+VGT.US,D,20150925,000000,94.2208,94.4304,92.6653,93.1531,358988.00604663,0
+VGT.US,D,20150928,000000,92.6465,92.9097,90.8844,90.95,370847.92295254,0
+VGT.US,D,20150929,000000,91.2916,91.7436,89.8336,90.4762,465296.35459762,0
+VGT.US,D,20150930,000000,91.5986,92.4617,91.3006,92.3723,417661.37085507,0
+VGT.US,D,20151001,000000,92.6653,92.6653,91.1327,92.419,336143.06763302,0
+VGT.US,D,20151002,000000,91.2916,93.8334,91.0145,93.8146,497342.29306244,0
+VGT.US,D,20151005,000000,94.3221,95.973,94.3221,95.7057,421633.13419922,0
+VGT.US,D,20151006,000000,95.5617,96.0692,95.3591,95.9163,261010.79606921,0
+VGT.US,D,20151007,000000,96.4854,96.6999,95.1763,96.409,360354.21209428,0
+VGT.US,D,20151008,000000,96.2431,97.1202,95.667,96.9055,262632.72528274,0
+VGT.US,D,20151009,000000,97.0527,97.4578,96.8371,97.4081,255600.33822096,0
+VGT.US,D,20151012,000000,97.6515,97.6515,97.0337,97.4966,264170.08463039,0
+VGT.US,D,20151013,000000,96.994,97.8204,96.9175,97.0527,274221.81726102,0
+VGT.US,D,20151014,000000,96.8559,97.5065,96.4854,96.985,231023.73112498,0
+VGT.US,D,20151015,000000,97.2274,98.1829,97.2175,98.1044,685821.34094372,0
+VGT.US,D,20151016,000000,98.2525,98.3796,97.7906,98.3796,267939.48436687,0
+VGT.US,D,20151019,000000,98.173,98.7242,97.9088,98.7044,254967.07101095,0
+VGT.US,D,20151020,000000,98.3697,98.626,97.9952,98.3498,243692.09567737,0
+VGT.US,D,20151021,000000,98.5166,98.6647,97.3814,97.428,156217.65761529,0
+VGT.US,D,20151022,000000,98.2028,99.8425,98.2028,99.6437,301823.81063054,0
+VGT.US,D,20151023,000000,102.197,102.713,101.581,102.355,362016.41267253,0
+VGT.US,D,20151026,000000,102.236,102.236,101.511,101.908,383129.68240377,0
+VGT.US,D,20151027,000000,101.651,101.928,101.144,101.263,302583.93263936,0
+VGT.US,D,20151028,000000,101.641,103.011,101.531,103.011,278983.90613751,0
+VGT.US,D,20151029,000000,102.305,102.673,102.068,102.545,265666.16582922,0
+VGT.US,D,20151030,000000,102.713,102.852,102.048,102.048,400556.1086962,0
+VGT.US,D,20151102,000000,102.495,103.1,101.988,102.991,461505.81239466,0
+VGT.US,D,20151103,000000,102.733,104.114,102.545,103.677,371454.00699139,0
+VGT.US,D,20151104,000000,103.994,104.124,103.617,103.885,302853.75078289,0
+VGT.US,D,20151105,000000,104.402,104.481,103.33,103.547,305612.33926526,0
+VGT.US,D,20151106,000000,103.388,104.193,103.24,104.183,271947.49193924,0
+VGT.US,D,20151109,000000,104.203,104.203,102.614,103.16,312242.01267998,0
+VGT.US,D,20151110,000000,102.793,102.793,101.968,102.425,290566.95741108,0
+VGT.US,D,20151111,000000,102.663,103.11,102.188,102.375,216950.90272845,0
+VGT.US,D,20151112,000000,101.958,102.315,101.313,101.353,231240.18971027,0
+VGT.US,D,20151113,000000,100.896,101.074,99.3262,99.3659,360393.47667487,0
+VGT.US,D,20151116,000000,99.2368,100.756,99.0679,100.716,268050.23061982,0
+VGT.US,D,20151117,000000,100.806,101.551,100.559,100.766,328025.3672924,0
+VGT.US,D,20151118,000000,101.353,102.425,101.124,102.365,229616.2469285,0
+VGT.US,D,20151119,000000,102.375,103.28,102.375,102.763,269025.80442982,0
+VGT.US,D,20151120,000000,103.15,103.667,103.12,103.547,1389934.942521,0
+VGT.US,D,20151123,000000,103.964,103.964,102.683,103.001,443970.65341753,0
+VGT.US,D,20151124,000000,102.355,103.36,102.008,103.12,272594.8541269,0
+VGT.US,D,20151125,000000,103.16,103.23,102.842,102.902,243041.71313737,0
+VGT.US,D,20151127,000000,102.962,103.31,102.832,103.07,146582.73360937,0
+VGT.US,D,20151130,000000,103.467,103.517,102.922,103.21,240768.39459971,0
+VGT.US,D,20151201,000000,103.527,104.203,103.438,104.173,722276.99384385,0
+VGT.US,D,20151202,000000,104.233,104.69,103.477,103.597,399776.85778914,0
+VGT.US,D,20151203,000000,104.163,104.183,101.651,102.158,333093.51854064,0
+VGT.US,D,20151204,000000,102.455,104.62,102.246,104.422,387455.83375732,0
+VGT.US,D,20151207,000000,104.392,104.392,103.27,103.717,295006.87536992,0
+VGT.US,D,20151208,000000,102.743,103.786,102.455,103.527,457904.54560582,0
+VGT.US,D,20151209,000000,103.12,103.697,101.501,102.008,463996.59630173,0
+VGT.US,D,20151210,000000,102.405,102.932,101.908,102.226,361259.31101605,0
+VGT.US,D,20151211,000000,101.313,101.353,99.9821,100.101,354765.5534572,0
+VGT.US,D,20151214,000000,100.101,100.627,98.8394,100.627,374054.53036727,0
+VGT.US,D,20151215,000000,101.373,101.808,101.014,101.114,358554.08209192,0
+VGT.US,D,20151216,000000,101.838,102.624,100.936,102.435,334193.93358124,0
+VGT.US,D,20151217,000000,102.852,102.872,100.846,100.896,546380.73386497,0
+VGT.US,D,20151218,000000,100.706,100.756,98.8692,98.8891,328673.73626417,0
+VGT.US,D,20151221,000000,99.8325,99.9721,99.0679,99.8425,384209.96176201,0
+VGT.US,D,20151222,000000,100.229,100.666,99.6934,100.519,397831.75087383,0
+VGT.US,D,20151223,000000,101.164,101.431,100.846,101.402,477054.58630765,0
+VGT.US,D,20151224,000000,101.441,101.671,101.293,101.353,152555.98377939,0
+VGT.US,D,20151228,000000,101.124,101.333,100.379,101.333,247054.75463033,0
+VGT.US,D,20151229,000000,101.948,102.862,101.808,102.575,266285.33806158,0
+VGT.US,D,20151230,000000,102.594,102.594,101.77,101.808,262137.38749686,0
+VGT.US,D,20151231,000000,101.878,101.878,100.389,100.419,307390.32001702,0
+VGT.US,D,20160104,000000,98.5563,98.8494,97.3019,98.8494,550740.1090944,0
+VGT.US,D,20160105,000000,99.1772,99.346,98.025,98.3597,433908.85294573,0
+VGT.US,D,20160106,000000,96.9553,97.7012,96.3901,97.0527,707286.98511616,0
+VGT.US,D,20160107,000000,95.0521,96.0891,93.8632,93.9098,805991.09322652,0
+VGT.US,D,20160108,000000,94.7572,95.0303,92.9583,93.1064,494651.15911595,0
+VGT.US,D,20160111,000000,93.6675,93.9943,92.3355,93.5523,492598.32630007,0
+VGT.US,D,20160112,000000,94.5714,94.9638,93.3765,94.632,478981.57110884,0
+VGT.US,D,20160113,000000,95.1097,95.3591,91.7416,91.974,650095.60652889,0
+VGT.US,D,20160114,000000,92.2233,94.4105,91.0831,93.743,613025.81531698,0
+VGT.US,D,20160115,000000,90.7832,91.7416,89.6459,90.9201,703057.48503791,0
+VGT.US,D,20160119,000000,91.9075,92.0564,89.8524,90.7097,737099.87640803,0
+VGT.US,D,20160120,000000,89.2109,91.091,87.4398,90.2299,902426.91671982,0
+VGT.US,D,20160121,000000,90.64,91.8429,89.47,90.4594,610835.05307697,0
+VGT.US,D,20160122,000000,92.1956,93.013,92.12,92.9941,501796.30599892,0
+VGT.US,D,20160125,000000,92.8421,93.0785,91.5459,91.6233,2015278.7615174,0
+VGT.US,D,20160126,000000,92.0277,92.8421,91.3969,92.567,402017.95923503,0
+VGT.US,D,20160127,000000,91.8708,92.2143,90.0253,90.3421,454171.39009757,0
+VGT.US,D,20160128,000000,91.4427,91.7386,90.3332,91.3413,418665.13462038,0
+VGT.US,D,20160129,000000,92.0654,94.5148,92.0654,94.5148,789713.40761234,0
+VGT.US,D,20160201,000000,94.0619,95.1386,93.8235,94.7382,401109.8399609,0
+VGT.US,D,20160202,000000,94.3917,94.3917,92.5273,92.8143,407564.33293915,0
+VGT.US,D,20160203,000000,93.3765,93.6864,91.102,92.6018,465003.38041938,0
+VGT.US,D,20160204,000000,92.3723,93.462,91.7863,92.8243,417646.26909332,0
+VGT.US,D,20160205,000000,92.2433,92.3645,89.0807,89.3488,485700.84831004,0
+VGT.US,D,20160208,000000,87.8481,88.005,86.1784,87.7378,1639244.8935749,0
+VGT.US,D,20160209,000000,86.7237,88.8621,86.5707,87.3295,733204.62865684,0
+VGT.US,D,20160210,000000,88.3,89.479,87.6156,87.7278,503892.43053187,0
+VGT.US,D,20160211,000000,86.5945,88.0606,86.2806,87.4209,671259.21546602,0
+VGT.US,D,20160212,000000,88.3099,88.8115,87.6723,88.6993,2087042.3334237,0
+VGT.US,D,20160216,000000,89.7482,90.6748,89.4601,90.5467,508968.63605306,0
+VGT.US,D,20160217,000000,91.2212,92.8709,91.0643,92.7686,464349.97752701,0
+VGT.US,D,20160218,000000,93.1162,93.1809,92.0744,92.1856,462636.43095878,0
+VGT.US,D,20160219,000000,91.9075,92.7686,91.7138,92.5581,330565.48362122,0
+VGT.US,D,20160222,000000,93.7609,93.9685,93.3865,93.8235,326862.53163652,0
+VGT.US,D,20160223,000000,93.3865,93.5523,92.1657,92.2333,362155.34888075,0
+VGT.US,D,20160224,000000,91.2212,93.2732,90.6997,93.1252,299366.25059934,0
+VGT.US,D,20160225,000000,93.3765,94.2386,92.5372,94.2208,268796.257651,0
+VGT.US,D,20160226,000000,94.7482,94.9737,93.9298,94.1274,287799.30787166,0
+VGT.US,D,20160229,000000,94.1274,95.0015,93.5811,93.5811,258191.80053979,0
+VGT.US,D,20160301,000000,94.3718,96.409,94.2486,96.409,404330.54235326,0
+VGT.US,D,20160302,000000,96.2818,96.6802,95.9252,96.6712,447163.16585461,0
+VGT.US,D,20160303,000000,96.7099,96.7973,95.9441,96.7099,291997.59764226,0
+VGT.US,D,20160304,000000,96.9453,97.6118,96.4,97.0237,398556.63543854,0
+VGT.US,D,20160307,000000,96.6106,96.9453,95.7156,96.4666,323935.8102065,0
+VGT.US,D,20160308,000000,95.8676,96.4,95.3978,95.5219,287723.79906283,0
+VGT.US,D,20160309,000000,95.8775,96.4567,95.7345,96.4,1053224.0486456,0
+VGT.US,D,20160310,000000,96.9353,97.3019,94.9737,96.2063,297003.32827522,0
+VGT.US,D,20160311,000000,97.1589,97.8988,97.0138,97.8691,252051.42420623,0
+VGT.US,D,20160314,000000,97.5433,98.1532,97.5234,97.9088,274037.57576749,0
+VGT.US,D,20160315,000000,97.6813,98.2226,97.4081,98.1144,313799.50770999,0
+VGT.US,D,20160316,000000,98.0051,99.4354,97.8691,99.2268,310984.53931703,0
+VGT.US,D,20160317,000000,99.0183,100.012,99.0183,99.7527,292536.2271452,0
+VGT.US,D,20160318,000000,100.279,100.319,99.6039,100.101,372129.55913432,0
+VGT.US,D,20160321,000000,99.9322,100.489,99.8425,100.399,700842.55997907,0
+VGT.US,D,20160322,000000,99.9721,100.856,99.7826,100.509,501617.09842598,0
+VGT.US,D,20160323,000000,100.439,100.439,99.5451,99.7133,623747.05938585,0
+VGT.US,D,20160324,000000,99.2964,99.8824,99.0877,99.8524,469373.8302741,0
+VGT.US,D,20160328,000000,100.042,100.15,99.4751,99.6238,350091.05479894,0
+VGT.US,D,20160329,000000,99.4652,101.431,99.3659,101.323,345199.09077129,0
+VGT.US,D,20160330,000000,101.948,102.575,101.721,102.018,312556.12932469,0
+VGT.US,D,20160331,000000,101.968,102.375,101.77,101.968,213469.44324961,0
+VGT.US,D,20160401,000000,101.353,102.713,101.154,102.703,282766.39406752,0
+VGT.US,D,20160404,000000,102.653,102.733,102.028,102.158,498824.27928362,0
+VGT.US,D,20160405,000000,101.441,101.79,100.985,101.134,394237.53157382,0
+VGT.US,D,20160406,000000,101.243,102.226,100.806,102.207,251372.85171093,0
+VGT.US,D,20160407,000000,101.581,101.631,100.399,100.756,232962.79733558,0
+VGT.US,D,20160408,000000,101.323,101.701,100.469,100.776,229782.36630791,0
+VGT.US,D,20160411,000000,101.213,101.948,100.519,100.578,282810.6925687,0
+VGT.US,D,20160412,000000,100.696,101.164,99.7926,101.054,264177.13211922,0
+VGT.US,D,20160413,000000,101.75,102.703,101.591,102.604,383123.64169907,0
+VGT.US,D,20160414,000000,102.545,102.723,102.078,102.455,253262.58549977,0
+VGT.US,D,20160415,000000,102.435,102.555,101.868,101.968,347575.10128894,0
+VGT.US,D,20160418,000000,101.541,102.485,101.541,102.465,283335.22709399,0
+VGT.US,D,20160419,000000,102.713,102.713,101.223,101.848,588222.68179454,0
+VGT.US,D,20160420,000000,101.868,102.585,101.581,102.088,447702.80214166,0
+VGT.US,D,20160421,000000,102.197,102.435,101.828,102.028,335118.16140125,0
+VGT.US,D,20160422,000000,100.578,101.044,99.8724,100.499,269718.47190276,0
+VGT.US,D,20160425,000000,100.141,100.519,99.8724,100.309,256272.87001153,0
+VGT.US,D,20160426,000000,100.459,100.756,99.7233,100.121,314864.68530646,0
+VGT.US,D,20160427,000000,98.6557,99.5253,98.3399,99.3957,374334.41635197,0
+VGT.US,D,20160428,000000,99.5253,99.9821,97.8006,98.0449,321102.71969942,0
+VGT.US,D,20160429,000000,97.6317,97.7201,96.3205,97.1777,434694.1445575,0
+VGT.US,D,20160502,000000,97.2661,97.8888,96.8371,97.7379,306402.6647976,0
+VGT.US,D,20160503,000000,97.1389,97.3218,96.5133,96.8559,363392.68656134,0
+VGT.US,D,20160504,000000,96.4,96.8271,96.1486,96.409,249524.39607092,0
+VGT.US,D,20160505,000000,96.6712,97.004,96.262,96.4179,274254.03435279,0
+VGT.US,D,20160506,000000,96.2341,97.0804,96.0216,97.0615,266598.44792217,0
+VGT.US,D,20160509,000000,97.2761,97.6118,97.0804,97.1102,296838.21567992,0
+VGT.US,D,20160510,000000,97.428,98.469,97.3218,98.4094,256821.56735566,0
+VGT.US,D,20160511,000000,98.2028,98.8037,97.7806,97.7906,256027.21468683,0
+VGT.US,D,20160512,000000,98.1332,98.1332,96.6513,97.2821,273247.25023513,0
+VGT.US,D,20160513,000000,97.2919,97.9455,96.8658,97.0615,274851.05733455,0
+VGT.US,D,20160516,000000,97.1689,98.6945,97.1689,98.3011,430576.3975163,0
+VGT.US,D,20160517,000000,98.2326,98.4968,97.0427,97.3019,261012.80963744,0
+VGT.US,D,20160518,000000,97.1976,98.4878,97.1876,97.8393,729253.00099506,0
+VGT.US,D,20160519,000000,97.5164,97.8204,96.6394,97.3218,309598.19758703,0
+VGT.US,D,20160520,000000,97.7201,98.8594,97.7112,98.5366,293957.80631933,0
+VGT.US,D,20160523,000000,98.5663,99.1276,98.5067,98.5166,254225.07111624,0
+VGT.US,D,20160524,000000,99.1473,100.796,99.1473,100.637,374870.02550256,0
+VGT.US,D,20160525,000000,101.303,101.621,100.936,101.323,289343.71470813,0
+VGT.US,D,20160526,000000,101.411,101.77,101.114,101.591,364939.10696606,0
+VGT.US,D,20160527,000000,101.531,102.207,101.511,102.197,292553.34247521,0
+VGT.US,D,20160531,000000,102.266,102.435,101.76,102.365,345065.18848363,0
+VGT.US,D,20160601,000000,102.028,102.505,101.858,102.305,350466.58527483,0
+VGT.US,D,20160602,000000,102.078,102.305,101.421,102.305,346845.18280364,0
+VGT.US,D,20160603,000000,102.068,102.226,101.392,101.968,275726.95951691,0
+VGT.US,D,20160606,000000,102.128,102.624,102.048,102.335,246146.63535621,0
+VGT.US,D,20160607,000000,102.545,102.892,102.475,102.535,205692.03594076,0
+VGT.US,D,20160608,000000,102.693,102.952,102.435,102.862,212691.19912668,0
+VGT.US,D,20160609,000000,102.395,102.852,102.345,102.773,267802.56172688,0
+VGT.US,D,20160610,000000,101.848,102.028,101.273,101.551,211955.23993667,0
+VGT.US,D,20160613,000000,101.024,101.531,100.588,100.646,237915.16841029,0
+VGT.US,D,20160614,000000,100.409,101.044,100.072,100.756,301108.993907,0
+VGT.US,D,20160615,000000,101.044,101.213,100.499,100.568,260142.94815979,0
+VGT.US,D,20160616,000000,100.082,100.856,99.3957,100.756,298466.18559817,0
+VGT.US,D,20160617,000000,100.756,100.756,99.5451,99.8125,229358.51019438,0
+VGT.US,D,20160620,000000,100.806,101.421,100.479,100.568,212080.08116727,0
+VGT.US,D,20160621,000000,100.776,101.273,100.726,101.094,256151.0491333,0
+VGT.US,D,20160622,000000,101.144,101.441,100.529,100.637,1227880.9573757,0
+VGT.US,D,20160623,000000,101.313,102.178,100.975,102.178,292163.71702167,0
+VGT.US,D,20160624,000000,98.3111,99.7432,97.5532,97.7479,798353.62891003,0
+VGT.US,D,20160627,000000,96.9553,96.9553,94.7382,95.1763,671314.58859249,0
+VGT.US,D,20160628,000000,96.2253,97.1389,96.0891,97.1389,478565.76926824,0
+VGT.US,D,20160629,000000,97.8888,98.9587,97.8006,98.7442,276703.54011102,0
+VGT.US,D,20160630,000000,98.9587,99.9821,98.7342,99.9821,442580.28455106,0
+VGT.US,D,20160701,000000,99.8724,100.529,99.7527,100.052,431085.83027983,0
+VGT.US,D,20160705,000000,99.5153,99.5939,98.7839,99.2468,336866.94541361,0
+VGT.US,D,20160706,000000,98.8037,99.8325,98.4194,99.7726,278866.11239574,0
+VGT.US,D,20160707,000000,99.9123,100.509,99.7233,100.101,311195.96398175,0
+VGT.US,D,20160708,000000,100.816,101.948,100.716,101.918,279628.2479728,0
+VGT.US,D,20160711,000000,102.246,102.793,102.246,102.535,262280.35084156,0
+VGT.US,D,20160712,000000,103.18,103.826,103.06,103.537,306463.07184467,0
+VGT.US,D,20160713,000000,103.796,103.934,103.418,103.458,1460835.7004384,0
+VGT.US,D,20160714,000000,104.104,104.432,103.914,104.233,332606.23502771,0
+VGT.US,D,20160715,000000,104.521,104.531,103.826,104.084,267359.57671512,0
+VGT.US,D,20160718,000000,104.253,104.968,104.094,104.789,315667.09224823,0
+VGT.US,D,20160719,000000,104.63,104.889,104.442,104.63,268819.41368571,0
+VGT.US,D,20160720,000000,105.365,106.279,105.345,106.041,283688.60831929,0
+VGT.US,D,20160721,000000,106.169,106.259,105.176,105.445,244158.23672385,0
+VGT.US,D,20160722,000000,105.495,106.031,105.017,106.011,273828.16467102,0
+VGT.US,D,20160725,000000,106.001,106.189,105.723,105.981,1578139.1383382,0
+VGT.US,D,20160726,000000,106.12,106.676,105.862,106.468,401035.33793619,0
+VGT.US,D,20160727,000000,107.541,107.64,106.805,107.282,353905.75982072,0
+VGT.US,D,20160728,000000,107.511,107.738,107.054,107.541,679644.72038194,0
+VGT.US,D,20160729,000000,107.828,107.878,107.292,107.561,442144.34702811,0
+VGT.US,D,20160801,000000,107.709,108.226,107.531,108.018,525507.07875372,0
+VGT.US,D,20160802,000000,107.888,107.998,106.518,107.034,372772.8941855,0
+VGT.US,D,20160803,000000,106.895,107.471,106.855,107.451,253348.16214976,0
+VGT.US,D,20160804,000000,107.511,108.156,107.471,108.037,244685.79160149,0
+VGT.US,D,20160805,000000,108.503,109.427,108.345,109.328,230954.26302086,0
+VGT.US,D,20160808,000000,109.477,109.607,109.1,109.348,206900.17688194,0
+VGT.US,D,20160809,000000,109.467,109.865,109.367,109.537,373309.51012021,0
+VGT.US,D,20160810,000000,109.617,109.617,109.01,109.24,731871.64648507,0
+VGT.US,D,20160811,000000,109.487,109.845,109.407,109.657,281826.05770164,0
+VGT.US,D,20160812,000000,109.487,109.676,109.288,109.567,278799.66464398,0
+VGT.US,D,20160815,000000,109.755,110.432,109.547,110.182,222662.38902789,0
+VGT.US,D,20160816,000000,109.934,109.994,109.607,109.627,357237.20846603,0
+VGT.US,D,20160817,000000,109.637,109.637,108.852,109.487,347688.86789423,0
+VGT.US,D,20160818,000000,109.377,109.725,109.279,109.667,192052.12471483,0
+VGT.US,D,20160819,000000,109.487,110.014,109.288,109.905,192990.44751248,0
+VGT.US,D,20160822,000000,109.795,110.034,109.467,109.855,200159.75721427,0
+VGT.US,D,20160823,000000,110.232,110.599,110.232,110.352,301883.21089346,0
+VGT.US,D,20160824,000000,110.342,110.352,109.507,109.755,208344.91209077,0
+VGT.US,D,20160825,000000,109.567,110.142,109.467,109.984,224505.81074731,0
+VGT.US,D,20160826,000000,109.994,110.819,109.507,110.073,267778.39890806,0
+VGT.US,D,20160829,000000,110.122,110.709,110.054,110.372,204222.13112899,0
+VGT.US,D,20160830,000000,110.212,110.589,109.815,110.172,224960.87716848,0
+VGT.US,D,20160831,000000,110.034,110.102,109.627,110.073,201005.4558731,0
+VGT.US,D,20160901,000000,109.905,110.49,109.537,110.47,333584.82919006,0
+VGT.US,D,20160902,000000,110.829,111.255,110.5,110.957,300257.25454346,0
+VGT.US,D,20160906,000000,111.166,111.424,110.858,111.424,423522.86798805,0
+VGT.US,D,20160907,000000,111.434,111.771,111.146,111.692,1363001.4538056,0
+VGT.US,D,20160908,000000,111.325,111.384,110.48,110.749,696301.96360846,0
+VGT.US,D,20160909,000000,109.974,110.172,108.126,108.126,631807.37303177,0
+VGT.US,D,20160912,000000,107.471,110.004,107.381,109.865,446677.8959099,0
+VGT.US,D,20160913,000000,109.477,109.865,108.603,109.08,997504.58843841,0
+VGT.US,D,20160914,000000,109.17,110.202,109.17,109.647,581382.59049923,0
+VGT.US,D,20160915,000000,109.805,111.593,109.695,111.444,377815.87583082,0
+VGT.US,D,20160916,000000,111.474,111.474,110.539,111.036,251550.04571564,0
+VGT.US,D,20160919,000000,111.394,112.08,110.689,110.918,229566.91450674,0
+VGT.US,D,20160920,000000,111.335,111.593,110.779,110.888,314902.94310293,0
+VGT.US,D,20160921,000000,111.364,112.248,110.918,112.149,361195.88361664,0
+VGT.US,D,20160922,000000,112.745,113.023,112.645,112.904,987036.04718308,0
+VGT.US,D,20160923,000000,112.705,112.705,111.702,111.921,1477394.2788213,0
+VGT.US,D,20160926,000000,111.315,111.573,110.918,111.176,485677.69227533,0
+VGT.US,D,20160927,000000,111.275,112.467,111.146,112.457,351809.63528777,0
+VGT.US,D,20160928,000000,112.557,112.854,112.109,112.795,247383.9730368,0
+VGT.US,D,20160929,000000,112.715,112.934,111.781,112.149,301225.78086465,0
+VGT.US,D,20160930,000000,112.408,113.103,112.178,112.755,444473.03869225,0
+VGT.US,D,20161003,000000,112.586,112.805,112.169,112.447,416380.74145744,0
+VGT.US,D,20161004,000000,112.725,113.043,111.831,112.208,381021.47646142,0
+VGT.US,D,20161005,000000,112.467,113.153,112.388,112.775,1196994.8342145,0
+VGT.US,D,20161006,000000,112.805,113.063,112.258,112.954,335879.29019419,0
+VGT.US,D,20161007,000000,113.043,113.173,112.08,112.586,296957.01620582,0
+VGT.US,D,20161010,000000,113.192,113.679,113.173,113.301,268681.48426159,0
+VGT.US,D,20161011,000000,113.361,113.52,111.315,111.831,304430.37471113,0
+VGT.US,D,20161012,000000,111.921,112.188,111.196,111.871,213761.41064373,0
+VGT.US,D,20161013,000000,111.096,111.444,110.073,111.126,254252.25428741,0
+VGT.US,D,20161014,000000,111.583,112.318,111.394,111.544,470959.5152594,0
+VGT.US,D,20161017,000000,111.504,111.742,111.176,111.246,267823.70419335,0
+VGT.US,D,20161018,000000,112.09,112.418,111.791,111.981,406509.22318387,0
+VGT.US,D,20161019,000000,111.871,112.238,111.811,112.08,237742.00154205,0
+VGT.US,D,20161020,000000,112.031,112.05,111.206,111.801,725606.42892093,0
+VGT.US,D,20161021,000000,112.021,112.408,111.553,112.358,411877.39609917,0
+VGT.US,D,20161024,000000,112.984,113.729,112.984,113.639,252580.99265211,0
+VGT.US,D,20161025,000000,113.748,113.748,112.964,113.212,382631.32426554,0
+VGT.US,D,20161026,000000,112.447,113.231,112.268,112.655,479942.04315708,0
+VGT.US,D,20161027,000000,113.113,113.133,112.021,112.099,354791.72984426,0
+VGT.US,D,20161028,000000,112.418,113.281,111.881,112.159,497596.00266008,0
+VGT.US,D,20161031,000000,112.428,112.557,112.139,112.169,581969.54563981,0
+VGT.US,D,20161101,000000,112.268,112.467,110.362,111.246,381232.90112613,0
+VGT.US,D,20161102,000000,111.176,111.504,110.112,110.372,380133.49286965,0
+VGT.US,D,20161103,000000,110.093,110.392,109.367,109.557,322720.62177648,0
+VGT.US,D,20161104,000000,109.487,110.192,108.99,109.25,1105606.019503,0
+VGT.US,D,20161107,000000,110.878,111.821,110.839,111.761,353641.98238191,0
+VGT.US,D,20161108,000000,111.732,112.775,111.335,112.298,357622.80678309,0
+VGT.US,D,20161109,000000,110.014,112.398,109.964,112.149,646843.69382887,0
+VGT.US,D,20161110,000000,112.725,113.033,109.1,110.589,668335.51438836,0
+VGT.US,D,20161111,000000,110.442,111.374,110.083,111.265,2102630.3719172,0
+VGT.US,D,20161114,000000,111.344,111.354,109.15,109.725,510068.04430954,0
+VGT.US,D,20161115,000000,110.412,111.603,110.382,111.186,761226.45100341,0
+VGT.US,D,20161116,000000,110.819,112.198,110.789,112.169,664885.26521717,0
+VGT.US,D,20161117,000000,112.228,113.043,111.941,113.043,430067.97153689,0
+VGT.US,D,20161118,000000,113.153,113.411,112.636,112.775,360127.68566781,0
+VGT.US,D,20161121,000000,113.143,113.977,112.974,113.887,383126.66205142,0
+VGT.US,D,20161122,000000,114.265,114.265,113.768,114.036,473465.40092823,0
+VGT.US,D,20161123,000000,113.867,114.056,113.163,113.629,300774.74157993,0
+VGT.US,D,20161125,000000,113.619,113.997,113.54,113.937,157022.07812529,0
+VGT.US,D,20161128,000000,113.887,114.453,113.729,113.857,342970.0707348,0
+VGT.US,D,20161129,000000,113.857,114.543,113.54,113.997,251161.42704623,0
+VGT.US,D,20161130,000000,114.176,114.186,112.725,112.735,625687.13238056,0
+VGT.US,D,20161201,000000,112.745,112.884,109.735,110.024,725011.4195074,0
+VGT.US,D,20161202,000000,109.924,110.679,109.517,110.412,518995.19908076,0
+VGT.US,D,20161205,000000,111.056,112.031,110.669,111.672,481779.42417179,0
+VGT.US,D,20161206,000000,112.001,112.238,111.424,112.05,406588.75912916,0
+VGT.US,D,20161207,000000,112.08,114.136,111.931,113.987,460106.38247112,0
+VGT.US,D,20161208,000000,114.106,115.02,113.967,114.653,430885.48024043,0
+VGT.US,D,20161209,000000,114.98,115.318,114.762,115.268,517885.7229831,0
+VGT.US,D,20161212,000000,114.83,115.03,114.196,114.702,498499.08801361,0
+VGT.US,D,20161213,000000,115.03,116.629,115.03,116.012,594111.36209868,0
+VGT.US,D,20161214,000000,116.062,116.529,115.477,115.675,571487.91619094,0
+VGT.US,D,20161215,000000,115.845,116.777,115.695,116.162,492651.6858583,0
+VGT.US,D,20161216,000000,116.42,116.45,115.149,115.358,445033.81744577,0
+VGT.US,D,20161219,000000,115.695,116.479,115.338,116.022,466530.67192585,0
+VGT.US,D,20161220,000000,116.351,116.609,116.062,116.42,404610.42833797,0
+VGT.US,D,20161221,000000,116.459,116.459,115.904,116.072,393542.85053264,0
+VGT.US,D,20161222,000000,116.272,116.272,115.298,115.665,387874.65595027,0
+VGT.US,D,20161223,000000,115.496,115.825,115.397,115.815,236444.25681441,0
+VGT.US,D,20161227,000000,115.963,116.897,115.885,116.38,332145.12790182,0
+VGT.US,D,20161228,000000,116.609,116.649,115.179,115.228,315977.18175646,0
+VGT.US,D,20161229,000000,115.139,115.625,114.86,115.288,269913.78802159,0
+VGT.US,D,20161230,000000,115.457,115.526,113.947,114.226,458958.648577,0
+VGT.US,D,20170103,000000,114.98,115.755,114.443,115.139,462897.18804525,0
+VGT.US,D,20170104,000000,115.288,115.992,115.288,115.835,476098.14139589,0
+VGT.US,D,20170105,000000,115.695,116.341,115.536,115.913,616304.91118817,0
+VGT.US,D,20170106,000000,115.982,117.214,115.745,116.957,416978.77122332,0
+VGT.US,D,20170109,000000,117.076,117.484,116.997,117.164,341594.80363009,0
+VGT.US,D,20170110,000000,117.174,117.611,116.847,117.155,342769.72069539,0
+VGT.US,D,20170111,000000,117.174,117.871,116.957,117.871,488997.05951123,0
+VGT.US,D,20170112,000000,117.514,117.96,116.282,117.514,347501.60604835,0
+VGT.US,D,20170113,000000,117.552,118.178,117.504,117.979,398113.65042677,0
+VGT.US,D,20170117,000000,117.661,117.701,117.006,117.304,376633.91127669,0
+VGT.US,D,20170118,000000,117.544,117.851,117.234,117.761,537891.53018494,0
+VGT.US,D,20170119,000000,117.651,118.188,117.284,117.424,335079.90360478,0
+VGT.US,D,20170120,000000,118.009,118.357,117.721,118.069,365561.29955076,0
+VGT.US,D,20170123,000000,117.95,118.258,117.354,118.128,2742462.8211508,0
+VGT.US,D,20170124,000000,118.357,119.609,118.298,119.4,453527.04826228,0
+VGT.US,D,20170125,000000,120.245,120.701,120.155,120.652,488986.99167005,0
+VGT.US,D,20170126,000000,120.83,120.889,119.986,120.363,778692.14187642,0
+VGT.US,D,20170127,000000,120.721,120.899,120.453,120.692,357176.80141897,0
+VGT.US,D,20170130,000000,120.323,120.323,119.023,119.737,480724.3144165,0
+VGT.US,D,20170131,000000,119.25,119.38,118.526,119.191,565258.94285504,0
+VGT.US,D,20170201,000000,120.304,120.423,119.41,120.006,710765.42424265,0
+VGT.US,D,20170202,000000,119.777,120.353,119.28,120.065,412229.77054036,0
+VGT.US,D,20170203,000000,120.692,121.158,120.602,121.009,376417.4526914,0
+VGT.US,D,20170206,000000,120.909,121.178,120.592,121.178,412748.26436094,0
+VGT.US,D,20170207,000000,121.406,121.913,121.297,121.625,484632.65036121,0
+VGT.US,D,20170208,000000,121.754,122.082,121.218,121.834,368370.22723901,0
+VGT.US,D,20170209,000000,122.052,122.707,121.834,122.45,401580.00814384,0
+VGT.US,D,20170210,000000,122.747,122.937,122.31,122.737,405718.89765151,0
+VGT.US,D,20170213,000000,123.124,123.601,123.124,123.393,524585.87128608,0
+VGT.US,D,20170214,000000,123.304,123.83,122.976,123.81,630563.99464645,0
+VGT.US,D,20170215,000000,123.909,124.456,123.701,124.366,443406.85431165,0
+VGT.US,D,20170216,000000,124.606,124.893,124.188,124.536,495788.8251689,0
+VGT.US,D,20170217,000000,124.386,124.913,124.188,124.913,305099.88614936,0
+VGT.US,D,20170221,000000,125.26,125.728,125.181,125.688,557476.5016256,0
+VGT.US,D,20170222,000000,125.548,125.846,125.26,125.826,416862.99104979,0
+VGT.US,D,20170223,000000,126.035,126.035,124.943,125.548,360515.2975531,0
+VGT.US,D,20170224,000000,124.703,125.807,124.486,125.807,484897.43458415,0
+VGT.US,D,20170227,000000,125.708,125.846,125.37,125.826,592186.39086573,0
+VGT.US,D,20170228,000000,125.718,125.718,124.893,125.041,613065.07989756,0
+VGT.US,D,20170301,000000,125.737,126.989,125.678,126.8,413703.70248859,0
+VGT.US,D,20170302,000000,126.74,126.74,125.817,125.865,357021.75666485,0
+VGT.US,D,20170303,000000,125.846,126.105,125.458,126.095,325576.86831827,0
+VGT.US,D,20170306,000000,125.598,126.055,125.31,125.846,430265.30122396,0
+VGT.US,D,20170307,000000,125.718,126.392,125.638,125.955,646686.63550652,0
+VGT.US,D,20170308,000000,126.045,126.472,125.925,126.115,335741.36077007,0
+VGT.US,D,20170309,000000,126.125,126.185,125.37,126.035,368307.80662372,0
+VGT.US,D,20170310,000000,126.661,126.879,126.155,126.661,294940.42761816,0
+VGT.US,D,20170313,000000,126.631,126.919,126.582,126.839,295792.16698169,0
+VGT.US,D,20170314,000000,126.631,126.631,125.955,126.482,290827.71449755,0
+VGT.US,D,20170315,000000,126.73,127.554,126.312,127.307,369822.00993666,0
+VGT.US,D,20170316,000000,127.863,127.961,127.367,127.644,440873.78547164,0
+VGT.US,D,20170317,000000,128.031,128.141,127.664,127.664,302187.25969701,0
+VGT.US,D,20170320,000000,127.793,128.151,127.475,127.823,455923.19446229,0
+VGT.US,D,20170321,000000,128.32,128.478,125.688,125.797,574888.83294037,0
+VGT.US,D,20170322,000000,125.728,126.78,125.708,126.72,405709.83659445,0
+VGT.US,D,20170323,000000,126.412,126.869,126.145,126.402,370509.64348902,0
+VGT.US,D,20170324,000000,126.919,127.317,126.045,126.492,452337.02943521,0
+VGT.US,D,20170327,000000,125.508,126.839,125.111,126.582,422001.61718628,0
+VGT.US,D,20170328,000000,126.602,127.803,126.273,127.475,585859.75947041,0
+VGT.US,D,20170329,000000,127.445,127.853,127.157,127.764,485838.77773416,0
+VGT.US,D,20170330,000000,127.863,128.131,127.644,127.893,362652.70023487,0
+VGT.US,D,20170331,000000,127.813,128.21,127.604,127.853,679541.02161782,0
+VGT.US,D,20170403,000000,127.893,128.171,126.74,127.485,683798.71165136,0
+VGT.US,D,20170404,000000,127.038,127.495,127.008,127.415,369713.27725196,0
+VGT.US,D,20170405,000000,127.704,128.449,126.74,126.939,411842.15865507,0
+VGT.US,D,20170406,000000,127.068,127.376,126.621,126.999,397885.11043207,0
+VGT.US,D,20170407,000000,126.939,127.307,126.512,126.919,309874.05643527,0
+VGT.US,D,20170410,000000,127.078,127.465,126.542,126.849,394225.45016441,0
+VGT.US,D,20170411,000000,126.631,126.78,125.26,126.392,403197.91022091,0
+VGT.US,D,20170412,000000,126.322,126.362,125.618,125.777,267620.33380158,0
+VGT.US,D,20170413,000000,125.668,126.462,125.27,125.29,280346.08504869,0
+VGT.US,D,20170417,000000,125.638,126.492,125.638,126.462,335567.18711771,0
+VGT.US,D,20170418,000000,126.125,126.661,125.925,126.432,297034.53858287,0
+VGT.US,D,20170419,000000,126.78,127.187,126.264,126.452,299507.20037582,0
+VGT.US,D,20170420,000000,126.989,127.961,126.73,127.744,309838.81899116,0
+VGT.US,D,20170421,000000,127.793,127.903,127.415,127.654,394905.02944382,0
+VGT.US,D,20170424,000000,129.044,129.432,128.846,129.353,447920.26751107,0
+VGT.US,D,20170425,000000,129.75,130.366,129.482,130.127,959036.3740871,0
+VGT.US,D,20170426,000000,130.156,130.336,129.72,129.839,771009.37227463,0
+VGT.US,D,20170427,000000,130.296,130.653,130.117,130.634,400868.21177267,0
+VGT.US,D,20170428,000000,131.141,131.22,130.515,130.842,499788.77846832,0
+VGT.US,D,20170501,000000,131.309,132.193,131.091,132.035,408799.65705151,0
+VGT.US,D,20170502,000000,132.342,132.491,131.835,132.302,587854.19880748,0
+VGT.US,D,20170503,000000,132.035,132.193,131.458,132.065,673129.82035662,0
+VGT.US,D,20170504,000000,132.133,132.432,131.795,132.253,671192.76771426,0
+VGT.US,D,20170505,000000,132.501,132.839,132.084,132.839,344040.28225187,0
+VGT.US,D,20170508,000000,132.869,133.384,132.72,133.297,396168.54351147,0
+VGT.US,D,20170509,000000,133.504,133.921,133.316,133.574,548174.82316262,0
+VGT.US,D,20170510,000000,133.713,134.199,133.424,134.081,473739.24620823,0
+VGT.US,D,20170511,000000,133.772,133.951,133.097,133.912,550514.58945205,0
+VGT.US,D,20170512,000000,133.961,134.299,133.802,134.279,412912.37017212,0
+VGT.US,D,20170515,000000,134.468,135.183,134.389,135.183,419661.85089685,0
+VGT.US,D,20170516,000000,135.431,135.938,134.994,135.938,485842.80487064,0
+VGT.US,D,20170517,000000,134.726,134.876,131.975,132.045,2727053.9902301,0
+VGT.US,D,20170518,000000,131.745,133.127,131.319,132.68,843074.97941607,0
+VGT.US,D,20170519,000000,133.306,133.902,133.287,133.424,432964.48944336,0
+VGT.US,D,20170522,000000,133.822,134.856,133.802,134.786,484650.77247533,0
+VGT.US,D,20170523,000000,135.233,135.292,134.517,134.895,452689.40387639,0
+VGT.US,D,20170524,000000,135.292,135.65,135.033,135.56,377912.52710611,0
+VGT.US,D,20170525,000000,136.156,136.951,135.848,136.642,443391.75254988,0
+VGT.US,D,20170526,000000,136.652,136.692,136.186,136.642,367839.65200902,0
+VGT.US,D,20170530,000000,136.564,137.09,136.494,136.991,348198.30065777,0
+VGT.US,D,20170531,000000,137.398,137.458,136.096,136.604,543163.05182496,0
+VGT.US,D,20170601,000000,137.031,137.268,136.285,137.268,308893.44870467,0
+VGT.US,D,20170602,000000,137.726,138.64,137.239,138.55,335915.53442243,0
+VGT.US,D,20170605,000000,138.56,139.146,138.381,138.709,355678.70665191,0
+VGT.US,D,20170606,000000,138.54,139.166,138.243,138.47,365421.35655842,0
+VGT.US,D,20170607,000000,138.867,139.087,138.073,138.789,469118.10710822,0
+VGT.US,D,20170608,000000,139.146,139.434,138.391,139.355,406936.09964975,0
+VGT.US,D,20170609,000000,139.563,139.772,133.464,135.451,1887006.4106559,0
+VGT.US,D,20170612,000000,134.11,134.746,132.005,134.429,1423072.2349693,0
+VGT.US,D,20170613,000000,135.401,136.067,134.487,135.6,562389.60811974,0
+VGT.US,D,20170614,000000,136.225,136.235,133.723,134.816,510330.81496425,0
+VGT.US,D,20170615,000000,133.287,134.339,132.52,134.179,553431.24304088,0
+VGT.US,D,20170616,000000,134.041,134.289,133.345,133.961,696468.08298789,0
+VGT.US,D,20170619,000000,135.093,136.196,134.935,136.126,453936.80939815,0
+VGT.US,D,20170620,000000,136.067,136.235,134.965,134.984,624936.07142879,0
+VGT.US,D,20170621,000000,135.382,135.948,135.113,135.918,290997.86101343,0
+VGT.US,D,20170622,000000,136.395,136.494,135.481,136.116,256872.91334565,0
+VGT.US,D,20170623,000000,135.968,137.428,135.729,137.011,502030.88669833,0
+VGT.US,D,20170626,000000,137.865,138.173,136.156,136.265,456245.36537994,0
+VGT.US,D,20170627,000000,135.838,135.928,133.981,133.981,603520.76646225,0
+VGT.US,D,20170628,000000,134.468,135.948,133.594,135.739,657476.34089538,0
+VGT.US,D,20170629,000000,135.153,135.153,132.133,133.345,698987.05685024,0
+VGT.US,D,20170630,000000,133.792,134.091,133.017,133.157,413709.7431933,0
+VGT.US,D,20170703,000000,133.852,133.971,131.915,132.084,444532.43895517,0
+VGT.US,D,20170705,000000,132.52,133.694,132.173,133.444,424238.69149569,0
+VGT.US,D,20170706,000000,132.482,132.927,131.825,132.253,405236.64805915,0
+VGT.US,D,20170707,000000,132.68,134.419,132.68,133.961,324091.86174473,0
+VGT.US,D,20170710,000000,133.981,135.282,133.742,134.925,410291.71111388,0
+VGT.US,D,20170711,000000,134.816,135.6,134.429,135.451,380751.65831788,0
+VGT.US,D,20170712,000000,136.514,137.398,136.345,137.298,581775.23630511,0
+VGT.US,D,20170713,000000,137.517,138.073,137.248,137.636,395532.25594912,0
+VGT.US,D,20170714,000000,138.163,138.967,137.914,138.789,396249.08624088,0
+VGT.US,D,20170717,000000,138.997,139.225,138.51,138.877,795903.11636766,0
+VGT.US,D,20170718,000000,138.69,139.543,138.113,139.543,379450.89323788,0
+VGT.US,D,20170719,000000,139.792,140.516,139.692,140.368,359907.19994604,0
+VGT.US,D,20170720,000000,140.706,140.706,139.752,140.486,305287.14799525,0
+VGT.US,D,20170721,000000,139.941,140.329,139.692,140.199,710879.19084793,0
+VGT.US,D,20170724,000000,140.239,140.844,139.96,140.716,370442.18895313,0
+VGT.US,D,20170725,000000,140.299,140.804,139.832,140.556,343261.0313448,0
+VGT.US,D,20170726,000000,140.974,141.043,140.368,140.794,349580.61525129,0
+VGT.US,D,20170727,000000,141.589,141.589,137.815,139.583,567243.31435093,0
+VGT.US,D,20170728,000000,138.867,139.672,138.759,139.394,419568.21997391,0
+VGT.US,D,20170731,000000,139.662,139.902,138.44,138.67,1026336.8719997,0
+VGT.US,D,20170801,000000,139.225,139.454,138.867,139.424,505172.05314541,0
+VGT.US,D,20170802,000000,140.656,140.656,138.61,139.603,486371.3665324,0
+VGT.US,D,20170803,000000,139.722,139.742,138.897,139.225,278698.98623221,0
+VGT.US,D,20170804,000000,139.543,139.862,139.196,139.424,259754.32949038,0
+VGT.US,D,20170807,000000,139.622,140.299,139.573,140.259,250747.63877387,0
+VGT.US,D,20170808,000000,140.009,141.163,139.722,140.069,321927.27589179,0
+VGT.US,D,20170809,000000,139.146,140.019,139.057,139.931,394201.28734558,0
+VGT.US,D,20170810,000000,139.196,139.394,136.871,136.961,533871.44120316,0
+VGT.US,D,20170811,000000,137.031,138.361,137.011,138.014,424781.3481351,0
+VGT.US,D,20170814,000000,139.275,140.397,139.166,140.269,308525.97250173,0
+VGT.US,D,20170815,000000,140.576,140.736,140.109,140.536,276666.28909867,0
+VGT.US,D,20170816,000000,140.834,141.551,140.526,140.994,281923.71576105,0
+VGT.US,D,20170817,000000,140.388,140.686,138.213,138.213,450971.83017167,0
+VGT.US,D,20170818,000000,138.183,139.087,137.607,138.173,334176.81825124,0
+VGT.US,D,20170821,000000,138.203,138.331,137.06,138.004,744628.60803983,0
+VGT.US,D,20170822,000000,138.779,140.209,138.729,140.059,339609.42535008,0
+VGT.US,D,20170823,000000,139.434,140.159,139.196,139.802,282522.75231105,0
+VGT.US,D,20170824,000000,140.249,140.368,139.077,139.782,293976.93521756,0
+VGT.US,D,20170825,000000,140.279,140.616,139.484,139.692,233041.32649675,0
+VGT.US,D,20170828,000000,140.079,140.259,139.593,140.049,239151.49930677,0
+VGT.US,D,20170829,000000,138.867,140.804,138.709,140.596,836042.59235428,0
+VGT.US,D,20170830,000000,140.785,141.967,140.646,141.908,328204.57486534,0
+VGT.US,D,20170831,000000,142.255,143.159,142.096,142.96,308359.85312232,0
+VGT.US,D,20170901,000000,143.277,143.447,142.633,142.87,312719.22835175,0
+VGT.US,D,20170905,000000,142.295,142.761,140.586,141.638,1032862.8466503,0
+VGT.US,D,20170906,000000,142.145,142.295,141.053,141.858,278771.47468868,0
+VGT.US,D,20170907,000000,142.175,142.722,141.838,142.523,290317.2749499,0
+VGT.US,D,20170908,000000,142.414,142.414,141.281,141.381,221877.09741612,0
+VGT.US,D,20170911,000000,142.543,143.606,142.533,143.527,238357.14663795,0
+VGT.US,D,20170912,000000,144.013,144.073,143.13,143.784,247455.45470915,0
+VGT.US,D,20170913,000000,143.586,143.586,143.07,143.517,459316.05693876,0
+VGT.US,D,20170914,000000,143.03,143.685,142.662,143.11,244763.31397855,0
+VGT.US,D,20170915,000000,142.97,143.734,142.672,143.537,238241.36646441,0
+VGT.US,D,20170918,000000,143.764,144.311,143.228,143.685,424688.72399629,0
+VGT.US,D,20170919,000000,144.033,144.4,143.586,144.182,530164.46208197,0
+VGT.US,D,20170920,000000,144.142,144.142,142.394,143.457,611082.72196992,0
+VGT.US,D,20170921,000000,143.307,143.307,142.125,142.642,264485.20805922,0
+VGT.US,D,20170922,000000,142.135,142.93,142.076,142.761,275210.47926456,0
+VGT.US,D,20170925,000000,142.345,142.345,140.149,140.776,767765.51384756,0
+VGT.US,D,20170926,000000,141.531,141.948,140.804,141.251,517277.62537604,0
+VGT.US,D,20170927,000000,142.155,143.477,141.977,142.98,401125.94850678,0
+VGT.US,D,20170928,000000,142.791,143.228,142.374,143.198,283249.65044399,0
+VGT.US,D,20170929,000000,143.507,144.272,143.297,144.122,832308.43006191,0
+VGT.US,D,20171002,000000,144.51,144.907,143.744,144.519,539412.78098672,0
+VGT.US,D,20171003,000000,144.768,144.946,144.519,144.887,431375.78410573,0
+VGT.US,D,20171004,000000,144.669,145.006,144.182,144.808,373401.12747492,0
+VGT.US,D,20171005,000000,145.403,146.218,145.116,146.159,292601.66811285,0
+VGT.US,D,20171006,000000,145.851,146.645,145.642,146.586,307755.78265174,0
+VGT.US,D,20171009,000000,147.022,147.291,146.724,146.924,259791.58050272,0
+VGT.US,D,20171010,000000,147.42,147.847,146.298,147.022,258199.85481273,0
+VGT.US,D,20171011,000000,146.924,147.658,146.844,147.618,291717.71165756,0
+VGT.US,D,20171012,000000,147.539,148.245,147.46,147.728,695062.61235964,0
+VGT.US,D,20171013,000000,148.363,148.71,147.976,148.403,319713.35761707,0
+VGT.US,D,20171016,000000,148.74,148.92,148.323,148.79,290453.19080578,0
+VGT.US,D,20171017,000000,148.73,148.77,148.373,148.71,365623.72016607,0
+VGT.US,D,20171018,000000,149.227,149.505,148.75,149.237,271079.64402984,0
+VGT.US,D,20171019,000000,148.433,148.73,147.529,148.73,301486.53795113,0
+VGT.US,D,20171020,000000,149.605,150.032,149.466,149.744,339585.26253126,0
+VGT.US,D,20171023,000000,150.212,150.212,149,149.197,344545.68787892,0
+VGT.US,D,20171024,000000,149.476,149.912,148.99,149.685,1627633.652346,0
+VGT.US,D,20171025,000000,149.327,149.992,148.006,149.128,633795.77166412,0
+VGT.US,D,20171026,000000,149.883,150.261,149.505,149.764,691266.02945198,0
+VGT.US,D,20171027,000000,152.158,153.966,152.078,153.568,792211.23900824,0
+VGT.US,D,20171030,000000,153.667,154.502,153.24,154.085,616862.66958935,0
+VGT.US,D,20171031,000000,154.641,155.128,153.976,154.79,755705.24690222,0
+VGT.US,D,20171101,000000,155.495,155.585,153.846,154.73,791035.31515882,0
+VGT.US,D,20171102,000000,154.621,154.949,153.598,154.84,344980.61861776,0
+VGT.US,D,20171103,000000,155.685,156.16,154.69,156.022,946773.7435341,0
+VGT.US,D,20171106,000000,156.122,156.797,156.122,156.747,462168.27634407,0
+VGT.US,D,20171107,000000,156.974,156.974,156.27,156.677,448330.02864696,0
+VGT.US,D,20171108,000000,156.717,157.611,156.26,157.591,310183.13915939,0
+VGT.US,D,20171109,000000,156.389,156.499,154.581,156.16,630659.63913764,0
+VGT.US,D,20171110,000000,155.942,156.329,155.595,156.22,309388.78649056,0
+VGT.US,D,20171113,000000,155.743,156.289,155.505,156.19,260539.62110214,0
+VGT.US,D,20171114,000000,155.792,156.102,155.118,155.912,564824.01211622,0
+VGT.US,D,20171115,000000,155.197,155.375,154.273,154.79,491038.81770182,0
+VGT.US,D,20171116,000000,155.812,157.254,155.714,156.896,641064.75299356,0
+VGT.US,D,20171117,000000,156.767,156.787,155.902,156.062,323456.58096649,0
+VGT.US,D,20171120,000000,156.319,156.807,156.2,156.637,391143.68398027,0
+VGT.US,D,20171121,000000,157.441,158.584,157.391,158.554,376693.31153964,0
+VGT.US,D,20171122,000000,158.663,158.663,157.988,158.157,373340.72042785,0
+VGT.US,D,20171124,000000,158.475,159.12,158.366,159.04,202765.31451076,0
+VGT.US,D,20171127,000000,158.932,159.2,158.436,158.883,343978.86842069,0
+VGT.US,D,20171128,000000,159.19,159.498,158.396,159.28,435896.24479397,0
+VGT.US,D,20171129,000000,159.11,159.2,154.016,155.168,934143.63677817,0
+VGT.US,D,20171130,000000,155.912,156.886,155.188,156.429,493312.13623948,0
+VGT.US,D,20171201,000000,155.615,156.339,153.121,155.575,1193207.3123639,0
+VGT.US,D,20171204,000000,156.538,156.777,152.446,152.545,854642.92892788,0
+VGT.US,D,20171205,000000,152.367,154.69,151.691,152.903,1570861.0959517,0
+VGT.US,D,20171206,000000,152.148,154.213,151.91,153.876,1408472.8584794,0
+VGT.US,D,20171207,000000,153.996,155.277,153.996,155.028,914687.53370457,0
+VGT.US,D,20171208,000000,156.131,156.557,155.316,155.575,497834.61049597,0
+VGT.US,D,20171211,000000,155.575,156.886,155.575,156.826,452798.13656109,0
+VGT.US,D,20171212,000000,156.777,157.174,156.092,156.409,350373.961136,0
+VGT.US,D,20171213,000000,156.994,157.343,156.409,156.577,461188.6753976,0
+VGT.US,D,20171214,000000,156.906,157.411,156.319,156.429,318941.15419883,0
+VGT.US,D,20171215,000000,156.935,158.485,156.449,158.246,511306.38877426,0
+VGT.US,D,20171218,000000,159.349,159.885,159.22,159.736,473338.5461294,0
+VGT.US,D,20171219,000000,159.508,159.528,158.396,158.883,660036.59290657,0
+VGT.US,D,20171220,000000,159.498,159.548,157.938,158.703,614529.95078875,0
+VGT.US,D,20171221,000000,159.021,159.29,158.177,158.306,454159.30868816,0
+VGT.US,D,20171222,000000,158.286,158.613,157.789,158.127,285788.75998871,0
+VGT.US,D,20171226,000000,157.204,157.204,156.319,157.034,343971.82093187,0
+VGT.US,D,20171227,000000,157.024,157.521,156.896,157.274,293954.78596698,0
+VGT.US,D,20171228,000000,157.76,157.76,157.194,157.421,498701.45162126,0
+VGT.US,D,20171229,000000,157.691,157.75,156.538,156.587,450230.83706109,0
+VGT.US,D,20180102,000000,157.314,158.743,156.954,158.723,1201230.3749974,0
+VGT.US,D,20180103,000000,159.04,160.581,159.03,160.392,736221.96065744,0
+VGT.US,D,20180104,000000,161.147,161.752,160.878,161.315,561523.77377855,0
+VGT.US,D,20180105,000000,162.15,163.154,161.822,163.024,780495.29223113,0
+VGT.US,D,20180108,000000,163.124,163.978,162.825,163.809,668848.97428836,0
+VGT.US,D,20180109,000000,164.106,164.196,162.994,163.381,607163.31139991,0
+VGT.US,D,20180110,000000,162.547,162.924,162.041,162.844,445303.6355893,0
+VGT.US,D,20180111,000000,163.252,163.928,162.944,163.928,485397.80629062,0
+VGT.US,D,20180112,000000,163.709,165.05,163.501,164.871,523845.88495959,0
+VGT.US,D,20180116,000000,165.935,166.451,163.649,164.126,721817.90028621,0
+VGT.US,D,20180117,000000,165.11,166.739,164.563,166.64,493835.66398065,0
+VGT.US,D,20180118,000000,166.669,167.374,166.282,166.957,554951.48705853,0
+VGT.US,D,20180119,000000,167.225,167.573,166.54,167.315,471669.29806234,0
+VGT.US,D,20180122,000000,167.245,168.616,166.808,168.616,502794.02905951,0
+VGT.US,D,20180123,000000,168.934,169.789,168.904,169.629,561319.39660267,0
+VGT.US,D,20180124,000000,169.908,170.186,167.414,168.13,741015.25984157,0
+VGT.US,D,20180125,000000,169.113,169.322,167.265,167.693,734181.20925096,0
+VGT.US,D,20180126,000000,168.765,170.334,168.507,170.334,430353.89822631,0
+VGT.US,D,20180129,000000,170.056,170.066,168.596,168.924,608430.85260402,0
+VGT.US,D,20180130,000000,167.394,168.219,166.759,167.245,859734.23621084,0
+VGT.US,D,20180131,000000,168.219,168.716,167.354,168.417,867490.50105322,0
+VGT.US,D,20180201,000000,167.673,169.47,167.583,168.298,515895.3107825,0
+VGT.US,D,20180202,000000,166.491,166.58,163.481,163.561,812959.04610479,0
+VGT.US,D,20180205,000000,161.832,164.841,157.004,157.184,1826953.7516062,0
+VGT.US,D,20180206,000000,154.79,161.465,153.608,161.147,1777228.6840354,0
+VGT.US,D,20180207,000000,160.898,162.477,159.28,159.329,1421284.1863764,0
+VGT.US,D,20180208,000000,159.955,160.084,152.654,152.764,988981.15409838,0
+VGT.US,D,20180209,000000,155.068,157.421,150.172,156.449,1340558.222255,0
+VGT.US,D,20180212,000000,158.008,160.173,156.954,159.25,789649.98021293,0
+VGT.US,D,20180213,000000,158.276,160.075,157.948,159.756,537105.23178906,0
+VGT.US,D,20180214,000000,158.853,163.232,158.306,163.004,654778.15946008,0
+VGT.US,D,20180215,000000,164.553,166.152,162.647,166.152,747859.37827336,0
+VGT.US,D,20180216,000000,165.685,167.424,165.04,165.735,946290.48715763,0
+VGT.US,D,20180220,000000,164.832,167.414,164.723,166.142,1703522.0187822,0
+VGT.US,D,20180221,000000,166.828,168.269,165.308,165.338,543625.16573496,0
+VGT.US,D,20180222,000000,165.885,166.828,164.931,165.398,432216.44884395,0
+VGT.US,D,20180223,000000,166.679,168.736,166.332,168.736,414987.3522386,0
+VGT.US,D,20180226,000000,169.5,171.308,169.47,171.268,1049265.3734951,0
+VGT.US,D,20180227,000000,171.438,172.142,169.689,169.689,1346583.8251992,0
+VGT.US,D,20180228,000000,170.553,171.408,168.586,168.586,480718.27371178,0
+VGT.US,D,20180301,000000,169.053,169.599,164.503,165.925,1330892.0879414,0
+VGT.US,D,20180302,000000,164.036,168.05,163.451,167.791,689961.23723551,0
+VGT.US,D,20180305,000000,166.888,170.036,166.57,169.49,497778.23058538,0
+VGT.US,D,20180306,000000,170.364,170.731,169.182,170.076,6905486.9576815,0
+VGT.US,D,20180307,000000,168.805,171.338,168.348,171.148,685590.78738079,0
+VGT.US,D,20180308,000000,171.705,172.132,170.821,171.825,587589.41458453,0
+VGT.US,D,20180309,000000,173.106,175.211,172.947,175.211,706389.94046733,0
+VGT.US,D,20180312,000000,175.778,176.453,175.192,175.818,819412.53229893,0
+VGT.US,D,20180313,000000,176.622,177.158,173.116,173.692,878588.28238209,0
+VGT.US,D,20180314,000000,174.516,174.735,172.857,173.732,521195.02237782,0
+VGT.US,D,20180315,000000,173.831,174.745,172.967,173.771,408636.55802446,0
+VGT.US,D,20180316,000000,174.059,174.596,173.304,173.562,328481.4404977,0
+VGT.US,D,20180319,000000,172.083,172.083,168.636,170.156,785318.7949388,0
+VGT.US,D,20180320,000000,169.689,170.881,169.332,170.324,424923.3046957,0
+VGT.US,D,20180321,000000,170.016,171.715,169.053,169.579,514488.83337015,0
+VGT.US,D,20180322,000000,167.394,168.477,164.961,165.05,693388.33037199,0
+VGT.US,D,20180323,000000,164.773,165.616,160.621,160.641,846714.50400138,0
+VGT.US,D,20180326,000000,163.819,166.878,161.584,166.729,584871.09746687,0
+VGT.US,D,20180327,000000,167.881,167.901,159.875,161.078,1040773.1494627,0
+VGT.US,D,20180328,000000,160.631,161.941,158.554,159.488,891322.08790213,0
+VGT.US,D,20180329,000000,160.65,164.533,159.548,162.884,595419.1746675,0
+VGT.US,D,20180402,000000,162.2,162.954,157.134,158.972,1002402.5931708,0
+VGT.US,D,20180403,000000,160.243,160.829,157.938,160.412,676616.31375605,0
+VGT.US,D,20180404,000000,157.264,163.014,156.817,162.527,610098.08710286,0
+VGT.US,D,20180405,000000,163.978,164.386,162.13,163.213,446669.84163696,0
+VGT.US,D,20180406,000000,161.524,163.024,158.475,159.27,518583.42437663,0
+VGT.US,D,20180409,000000,160.462,163.531,160.223,160.362,433959.1921516,0
+VGT.US,D,20180410,000000,162.924,164.981,162.18,164.296,658754.9567248,0
+VGT.US,D,20180411,000000,163.312,165.13,162.796,163.62,408872.14550799,0
+VGT.US,D,20180412,000000,164.683,166.401,164.415,165.675,318640.12574765,0
+VGT.US,D,20180413,000000,166.679,166.858,164.256,165.02,498266.52088244,0
+VGT.US,D,20180416,000000,166.074,166.838,165.05,166.142,360620.00310134,0
+VGT.US,D,20180417,000000,167.653,170.116,167.344,169.589,503016.52834951,0
+VGT.US,D,20180418,000000,169.48,169.878,168.12,169.302,419817.90243509,0
+VGT.US,D,20180419,000000,168.298,168.318,166.709,167.324,399448.64616679,0
+VGT.US,D,20180420,000000,166.888,166.967,164.356,164.991,865286.65061969,0
+VGT.US,D,20180423,000000,165.685,166.102,163.541,164.296,392131.33919969,0
+VGT.US,D,20180424,000000,165.04,165.538,159.985,161.196,672057.59527131,0
+VGT.US,D,20180425,000000,161.534,161.604,158.893,160.928,598300.59081223,0
+VGT.US,D,20180426,000000,163.094,164.832,162.577,164.196,359555.83228898,0
+VGT.US,D,20180427,000000,165.765,165.875,162.647,163.501,405521.56796445,0
+VGT.US,D,20180430,000000,163.909,165.11,162.368,162.844,535268.85755847,0
+VGT.US,D,20180501,000000,162.477,164.961,162.12,164.822,386719.87456732,0
+VGT.US,D,20180502,000000,165.775,166.659,164.663,164.871,409472.18884211,0
+VGT.US,D,20180503,000000,164.266,165.945,162.657,165.398,402933.12599797,0
+VGT.US,D,20180504,000000,164.693,168.815,164.603,168.497,531327.29773785,0
+VGT.US,D,20180507,000000,169.222,170.652,168.974,169.946,786344.70795468,0
+VGT.US,D,20180508,000000,169.679,170.662,169.003,170.603,669916.16545308,0
+VGT.US,D,20180509,000000,171.059,172.877,170.553,172.847,529202.98324961,0
+VGT.US,D,20180510,000000,173.414,174.983,173.204,174.903,605807.17319343,0
+VGT.US,D,20180511,000000,174.606,175.062,173.771,174.376,415863.25442096,0
+VGT.US,D,20180514,000000,174.993,175.658,173.91,174.169,821008.28512541,0
+VGT.US,D,20180515,000000,173.057,173.067,171.745,172.679,705737.5443591,0
+VGT.US,D,20180516,000000,172.887,173.89,172.51,173.552,346340.7839607,0
+VGT.US,D,20180517,000000,172.917,174.089,171.894,172.717,342320.69497892,0
+VGT.US,D,20180518,000000,172.37,172.997,171.943,172.043,293321.51875697,0
+VGT.US,D,20180521,000000,173.572,174.466,172.53,173.364,377925.61529964,0
+VGT.US,D,20180522,000000,174.159,174.416,172.669,172.977,277506.95383691,0
+VGT.US,D,20180523,000000,171.655,174.297,171.487,174.297,331985.04922711,0
+VGT.US,D,20180524,000000,174.278,174.496,172.33,174.179,305768.39080349,0
+VGT.US,D,20180525,000000,173.969,174.755,173.771,174.209,333633.15482771,0
+VGT.US,D,20180529,000000,173.404,174.199,172.053,173.224,387725.65190085,0
+VGT.US,D,20180530,000000,174.139,174.853,173.831,174.506,385768.46357614,0
+VGT.US,D,20180531,000000,174.526,175.758,174.189,174.317,385921.49476202,0
+VGT.US,D,20180601,000000,175.43,177.506,175.43,177.506,2218906.890017,0
+VGT.US,D,20180604,000000,177.973,179.145,177.734,178.985,472634.80403116,0
+VGT.US,D,20180605,000000,179.442,180.029,179.115,179.949,658119.67594657,0
+VGT.US,D,20180606,000000,180.139,180.982,179.353,180.982,543626.17251908,0
+VGT.US,D,20180607,000000,181.111,181.111,177.784,178.956,542587.17130966,0
+VGT.US,D,20180608,000000,177.813,179.254,177.496,178.985,372553.41524785,0
+VGT.US,D,20180611,000000,179.025,179.482,178.46,178.966,477826.78972589,0
+VGT.US,D,20180612,000000,179.284,180.267,179.075,180.149,310098.56929351,0
+VGT.US,D,20180613,000000,180.247,181.428,179.592,179.799,437862.49417575,0
+VGT.US,D,20180614,000000,180.466,181.428,180.296,180.754,603039.52365401,0
+VGT.US,D,20180615,000000,180.247,180.267,178.857,180.069,369524.00183784,0
+VGT.US,D,20180618,000000,178.857,180.446,178.151,180.336,406999.52704916,0
+VGT.US,D,20180619,000000,178.053,179.115,176.671,179.115,551492.17683028,0
+VGT.US,D,20180620,000000,179.552,180.336,179.334,179.602,421924.09480922,0
+VGT.US,D,20180621,000000,180.109,180.326,177.635,178.003,688377.56581844,0
+VGT.US,D,20180622,000000,178.38,178.38,176.453,177.058,321000.02771942,0
+VGT.US,D,20180625,000000,175.748,175.748,171.565,172.967,980331.87174364,0
+VGT.US,D,20180626,000000,173.572,175.043,173.214,173.87,583406.2265757,0
+VGT.US,D,20180627,000000,174.386,175.112,171.148,171.208,613955.07705757,0
+VGT.US,D,20180628,000000,170.951,173.722,170.951,173.185,828016.50936836,0
+VGT.US,D,20180629,000000,173.861,174.824,173.214,173.264,371142.91069902,0
+VGT.US,D,20180702,000000,171.923,175.102,171.625,175.102,559811.23399442,0
+VGT.US,D,20180703,000000,175.758,175.926,173.037,173.155,345844.43939069,0
+VGT.US,D,20180705,000000,174.199,175.509,173.652,175.41,625254.21520997,0
+VGT.US,D,20180706,000000,175.678,177.784,175.201,177.516,339442.29918656,0
+VGT.US,D,20180709,000000,178.48,179.055,177.585,179.055,359501.46594663,0
+VGT.US,D,20180710,000000,179.334,179.989,179.055,179.412,900188.83562628,0
+VGT.US,D,20180711,000000,178.111,179.304,177.764,178.45,375807.3415161,0
+VGT.US,D,20180712,000000,179.304,181.528,179.025,181.488,356530.44601544,0
+VGT.US,D,20180713,000000,181.528,181.767,180.654,181.251,335152.39206124,0
+VGT.US,D,20180716,000000,181.301,181.568,180.346,180.624,377486.65742434,0
+VGT.US,D,20180717,000000,179.522,182.363,179.055,182.105,405997.7768521,0
+VGT.US,D,20180718,000000,182.125,182.164,181.211,182.005,314493.18196705,0
+VGT.US,D,20180719,000000,181.678,182.383,181.379,181.807,319672.07946825,0
+VGT.US,D,20180720,000000,182.393,182.661,181.428,181.678,342267.33542069,0
+VGT.US,D,20180723,000000,181.281,182.531,180.366,182.383,364786.07578018,0
+VGT.US,D,20180724,000000,183.505,184.22,181.548,182.125,459216.38531112,0
+VGT.US,D,20180725,000000,182.313,184.846,182.125,184.756,304272.30960465,0
+VGT.US,D,20180726,000000,183.863,184.776,183.486,184.101,493517.52019948,0
+VGT.US,D,20180727,000000,184.339,184.359,179.402,180.526,522238.0507237,0
+VGT.US,D,20180730,000000,180.674,180.684,176.195,177.297,613142.60227463,0
+VGT.US,D,20180731,000000,177.803,178.995,176.681,177.813,566086.51939975,0
+VGT.US,D,20180801,000000,179.115,180.286,178.747,179.859,403771.77716798,0
+VGT.US,D,20180802,000000,178.43,182.72,178.161,182.453,386469.18532202,0
+VGT.US,D,20180803,000000,182.651,182.949,181.409,182.929,373922.64164786,0
+VGT.US,D,20180806,000000,182.84,184.022,182.571,184.002,325663.45175238,0
+VGT.US,D,20180807,000000,184.628,185.213,184.26,184.756,362666.79521252,0
+VGT.US,D,20180808,000000,184.657,185.332,183.962,185.095,447407.81439519,0
+VGT.US,D,20180809,000000,185.253,186.048,185.095,185.273,524297.93102842,0
+VGT.US,D,20180810,000000,183.962,184.965,183.356,184.052,385625.50023143,0
+VGT.US,D,20180813,000000,184.399,185.651,183.624,183.704,408157.32878446,0
+VGT.US,D,20180814,000000,184.389,185.085,183.346,184.915,491982.17442006,0
+VGT.US,D,20180815,000000,183.783,184.498,181.856,183.287,462445.14197642,0
+VGT.US,D,20180816,000000,184.657,185.233,184.072,184.419,349376.23807541,0
+VGT.US,D,20180817,000000,183.813,185.382,183.287,185.055,419518.88755214,0
+VGT.US,D,20180820,000000,185.512,185.552,184.012,184.886,459582.85472995,0
+VGT.US,D,20180821,000000,185.312,186.386,185.154,185.283,361297.56881252,0
+VGT.US,D,20180822,000000,184.965,186.554,184.707,186.247,306151.97555231,0
+VGT.US,D,20180823,000000,186.137,187.666,186.068,186.832,341019.92989891,0
+VGT.US,D,20180824,000000,187.398,188.998,187.398,188.958,384689.19100202,0
+VGT.US,D,20180827,000000,189.862,190.656,189.375,190.428,470432.96716587,0
+VGT.US,D,20180828,000000,191.034,191.461,190.458,191.302,354325.58879778,0
+VGT.US,D,20180829,000000,191.322,193.279,191.322,193.16,4099746.7479522,0
+VGT.US,D,20180830,000000,192.802,193.983,192.167,192.713,502704.42527304,0
+VGT.US,D,20180831,000000,192.534,194.033,192.534,193.716,347439.18543306,0
+VGT.US,D,20180904,000000,193.378,194.083,192.197,193.993,534698.01096375,0
+VGT.US,D,20180905,000000,193.846,193.846,190.002,190.964,568840.07396153,0
+VGT.US,D,20180906,000000,190.964,191.302,188.63,189.982,534107.02868668,0
+VGT.US,D,20180907,000000,188.918,191.154,188.59,189.375,478712.75974943,0
+VGT.US,D,20180910,000000,190.189,190.329,188.908,190.1,368875.63286608,0
+VGT.US,D,20180911,000000,189.345,191.749,188.908,191.242,537840.18419494,0
+VGT.US,D,20180912,000000,191.114,191.144,188.66,190.895,462022.29264701,0
+VGT.US,D,20180913,000000,192.087,193.915,191.997,193.1,439854.91994458,0
+VGT.US,D,20180914,000000,193.349,194.223,192.355,193.289,390350.33809556,0
+VGT.US,D,20180917,000000,193.07,193.309,190.189,190.369,384990.2194532,0
+VGT.US,D,20180918,000000,190.438,192.484,190.279,191.59,836797.68044253,0
+VGT.US,D,20180919,000000,191.739,192.305,189.952,190.666,531760.21490845,0
+VGT.US,D,20180920,000000,191.848,193.07,191.154,192.753,832977.94150016,0
+VGT.US,D,20180921,000000,193.497,193.885,192.057,192.434,732081.05758153,0
+VGT.US,D,20180924,000000,191.481,193.249,190.617,193.13,457319.60403346,0
+VGT.US,D,20180925,000000,193.15,193.596,192.494,193.199,323086.0844112,0
+VGT.US,D,20180926,000000,193.418,194.163,191.987,192.295,543387.56468319,0
+VGT.US,D,20180927,000000,193.1,193.934,193.07,193.249,405017.16912151,0
+VGT.US,D,20180928,000000,192.971,194.332,192.871,194.113,326255.44081357,0
+VGT.US,D,20181001,000000,195.097,195.672,194.043,194.461,528136.79886902,0
+VGT.US,D,20181002,000000,194.461,195.495,193.746,194.223,674682.28146604,0
+VGT.US,D,20181003,000000,195.017,195.892,194.748,195.077,436962.42917456,0
+VGT.US,D,20181004,000000,194.332,194.53,190.339,191.62,736365.93078627,0
+VGT.US,D,20181005,000000,191.561,192.147,187.151,189.117,785454.71079469,0
+VGT.US,D,20181008,000000,188.293,188.58,184.548,186.644,810970.64747242,0
+VGT.US,D,20181009,000000,186.574,188.233,186.197,187.121,677789.2172531,0
+VGT.US,D,20181010,000000,186.286,186.286,178.093,178.42,1464682.622552,0
+VGT.US,D,20181011,000000,177.694,180.624,174.655,175.926,1993343.9559462,0
+VGT.US,D,20181012,000000,180.704,181.935,177.973,181.36,1200494.4158075,0
+VGT.US,D,20181015,000000,180.923,181.241,178.48,178.767,683652.7279543,0
+VGT.US,D,20181016,000000,180.992,184.886,180.634,184.329,712602.80525735,0
+VGT.US,D,20181017,000000,184.796,184.796,182.085,183.674,590763.80490749,0
+VGT.US,D,20181018,000000,182.85,182.85,178.887,179.969,1137963.0542601,0
+VGT.US,D,20181019,000000,180.913,182.641,178.877,179.462,525784.95117019,0
+VGT.US,D,20181022,000000,180.197,181.995,179.145,180.893,785364.1002241,0
+VGT.US,D,20181023,000000,177.436,181.191,175.38,180.227,928883.18976345,0
+VGT.US,D,20181024,000000,179.879,180.227,171.933,172.142,1034088.1029215,0
+VGT.US,D,20181025,000000,174.426,178.549,174.129,177.675,1164373.0152343,0
+VGT.US,D,20181026,000000,173.374,177.228,171.506,174.099,901779.55453217,0
+VGT.US,D,20181029,000000,176.631,177.734,167.831,171.228,1016164.3252749,0
+VGT.US,D,20181030,000000,170.731,173.622,170.006,173.414,943477.53233291,0
+VGT.US,D,20181031,000000,175.907,179.065,175.579,177.675,709550.23581264,0
+VGT.US,D,20181101,000000,178.063,180.217,176.572,180.089,716748.74225384,0
+VGT.US,D,20181102,000000,178.927,179.939,175.41,176.821,669740.9850166,0
+VGT.US,D,20181105,000000,176.661,176.661,173.94,176.394,529480.85566608,0
+VGT.US,D,20181106,000000,176.215,178.24,175.877,177.486,545452.4789085,0
+VGT.US,D,20181107,000000,179.373,182.631,179.214,182.551,644657.96550945,0
+VGT.US,D,20181108,000000,181.925,182.69,181.121,182.214,501792.27886245,0
+VGT.US,D,20181109,000000,180.536,180.863,177.486,179.085,483318.79708769,0
+VGT.US,D,20181112,000000,177.536,177.803,172.46,172.917,614917.56267405,0
+VGT.US,D,20181113,000000,173.185,175.897,172.54,172.997,837341.34386606,0
+VGT.US,D,20181114,000000,174.814,175.341,170.216,171.108,2672820.5433806,0
+VGT.US,D,20181115,000000,171.348,175.758,170.374,175.39,2176312.8743517,0
+VGT.US,D,20181116,000000,173.424,176.016,173.155,175.152,544792.02852731,0
+VGT.US,D,20181119,000000,174.139,174.396,167.811,168.249,795322.20193178,0
+VGT.US,D,20181120,000000,163.629,167.057,162.597,164.832,1699033.7751857,0
+VGT.US,D,20181121,000000,167.295,167.751,165.478,166.212,563851.45865857,0
+VGT.US,D,20181123,000000,164.583,166.659,164.256,165.12,217334.48747728,0
+VGT.US,D,20181126,000000,167.127,168.716,166.362,168.676,579609.64366803,0
+VGT.US,D,20181127,000000,167.593,169.192,166.61,168.815,457780.71115935,0
+VGT.US,D,20181128,000000,170.206,174.745,169.739,174.715,638475.30424296,0
+VGT.US,D,20181129,000000,174.268,174.626,172.32,173.324,506417.44509894,0
+VGT.US,D,20181130,000000,173.672,175.162,172.787,175.062,443537.73624693,0
+VGT.US,D,20181203,000000,179.353,179.712,176.831,178.737,1394345.6637405,0
+VGT.US,D,20181204,000000,177.595,177.714,171.605,171.875,721056.77149326,0
+VGT.US,D,20181206,000000,168.13,172.39,167.275,172.39,959882.07274592,0
+VGT.US,D,20181207,000000,171.735,172.49,165.656,166.421,767275.20998226,0
+VGT.US,D,20181210,000000,165.685,169.242,164.733,168.636,897576.23084098,0
+VGT.US,D,20181211,000000,171.278,171.516,167.454,168.696,897256.07349157,0
+VGT.US,D,20181212,000000,171.408,172.847,170.186,170.216,631422.78149881,0
+VGT.US,D,20181213,000000,171.208,172.023,169.332,170.225,495804.93371478,0
+VGT.US,D,20181214,000000,168.219,169.182,166.004,166.252,705835.2024185,0
+VGT.US,D,20181217,000000,165.685,166.57,161.206,162.408,3938748.8793464,0
+VGT.US,D,20181218,000000,163.739,165.19,162.447,163.769,1008076.8284578,0
+VGT.US,D,20181219,000000,163.709,166.382,158.972,160.442,1241671.8862194,0
+VGT.US,D,20181220,000000,159.875,161.395,155.375,157.691,1683636.0188904,0
+VGT.US,D,20181221,000000,157.194,159.319,152.088,152.813,1555095.8634534,0
+VGT.US,D,20181224,000000,151.403,153.141,148.8,148.88,1143583.9299889,0
+VGT.US,D,20181226,000000,149.992,157.879,149.168,157.879,1593311.3749912,0
+VGT.US,D,20181227,000000,155.792,159.18,152.943,159.18,1067249.5581886,0
+VGT.US,D,20181228,000000,160.153,161.495,157.521,158.853,1281654.3038835,0
+VGT.US,D,20181231,000000,160.233,160.928,159.08,160.452,1004396.0257238,0
+VGT.US,D,20190102,000000,157.294,161.355,157.104,160.551,895408.62463568,0
+VGT.US,D,20190103,000000,156.509,156.787,152.436,152.604,733104.9570292,0
+VGT.US,D,20190104,000000,155.365,160.005,154.939,159.25,760988.84995165,0
+VGT.US,D,20190107,000000,159.538,162.09,159.17,161.028,1152090.248999,0
+VGT.US,D,20190108,000000,162.597,163.193,160.551,162.577,4425221.9310746,0
+VGT.US,D,20190109,000000,163.401,165.468,163.232,164.613,828169.54055426,0
+VGT.US,D,20190110,000000,163.491,165.478,162.667,165.388,418832.26078391,0
+VGT.US,D,20190111,000000,164.543,165.438,164.206,165.288,406875.69260268,0
+VGT.US,D,20190114,000000,163.749,164.176,163.074,163.639,572720.21995096,0
+VGT.US,D,20190115,000000,163.948,166.342,163.938,166.044,453861.30058933,0
+VGT.US,D,20190116,000000,166.322,167.305,165.705,166.222,3791643.62478,0
+VGT.US,D,20190117,000000,165.626,168.348,165.338,167.514,606015.57750577,0
+VGT.US,D,20190118,000000,168.944,170.424,167.99,169.986,653255.9018742,0
+VGT.US,D,20190122,000000,168.726,168.983,165.885,167.195,1080875.3744369,0
+VGT.US,D,20190123,000000,167.861,169.123,165.815,167.603,521398.39276958,0
+VGT.US,D,20190124,000000,168.159,169.719,168.159,169.302,604715.81920989,0
+VGT.US,D,20190125,000000,170.573,172.35,170.016,171.933,658344.1888048,0
+VGT.US,D,20190128,000000,169.549,169.828,168.397,169.789,586757.81090336,0
+VGT.US,D,20190129,000000,169.996,170.106,167.771,168.09,556369.03909619,0
+VGT.US,D,20190130,000000,170.623,173.354,169.709,172.917,885740.47675388,0
+VGT.US,D,20190131,000000,172.34,174.219,171.894,173.264,666158.84712601,0
+VGT.US,D,20190201,000000,173.464,175.182,173.264,174.436,536130.66476317,0
+VGT.US,D,20190204,000000,174.695,177.198,174.646,177.198,454257.97353169,0
+VGT.US,D,20190205,000000,177.655,179.035,177.555,178.638,553423.18876794,0
+VGT.US,D,20190206,000000,178.847,179.732,178.093,179.284,428232.6040904,0
+VGT.US,D,20190207,000000,177.675,178.34,175.688,176.851,535050.38540492,0
+VGT.US,D,20190208,000000,175.321,177.993,175.211,177.993,469357.72172821,0
+VGT.US,D,20190211,000000,178.707,179.532,177.685,178.093,395729.58563618,0
+VGT.US,D,20190212,000000,179.304,180.654,179.125,180.506,603027.44224459,0
+VGT.US,D,20190213,000000,181.35,181.945,180.565,180.774,427506.71274159,0
+VGT.US,D,20190214,000000,180.227,181.817,179.969,181.191,421022.01623981,0
+VGT.US,D,20190215,000000,182.67,182.74,181.528,182.591,405157.11211385,0
+VGT.US,D,20190219,000000,182.174,183.267,181.955,182.74,680869.97665312,0
+VGT.US,D,20190220,000000,182.89,183.674,182.085,182.999,1113028.0320183,0
+VGT.US,D,20190221,000000,182.611,183.604,181.846,182.959,354913.55072249,0
+VGT.US,D,20190222,000000,183.733,185.402,183.694,185.402,402501.2156115,0
+VGT.US,D,20190225,000000,186.911,187.528,186.157,186.277,965967.075953,0
+VGT.US,D,20190226,000000,185.73,187.071,185.631,186.564,752893.29886162,0
+VGT.US,D,20190227,000000,185.909,186.674,184.638,186.564,416515.6505292,0
+VGT.US,D,20190228,000000,185.919,186.664,185.442,185.969,284255.42777752,0
+VGT.US,D,20190301,000000,187.398,187.538,185.611,187.141,426982.17821629,0
+VGT.US,D,20190304,000000,187.935,188.163,183.922,186.087,586301.73769807,0
+VGT.US,D,20190305,000000,186.048,186.077,184.866,185.462,373647.78958374,0
+VGT.US,D,20190306,000000,185.462,185.482,184.002,184.25,332435.0817277,0
+VGT.US,D,20190307,000000,183.743,183.962,182.025,182.661,539191.28848083,0
+VGT.US,D,20190308,000000,180.356,182.75,179.969,182.68,470555.79482822,0
+VGT.US,D,20190311,000000,183.386,186.804,183.386,186.684,587227.9790863,0
+VGT.US,D,20190312,000000,187.111,188.283,186.524,187.608,1384151.9745492,0
+VGT.US,D,20190313,000000,188.48,189.942,188.083,188.77,676084.73174192,0
+VGT.US,D,20190314,000000,189.197,189.722,188.6,189.157,383342.11385261,0
+VGT.US,D,20190315,000000,189.732,192.087,189.653,191.262,492609.40092536,0
+VGT.US,D,20190318,000000,191.531,192.623,190.776,192.007,589973.47937514,0
+VGT.US,D,20190319,000000,192.841,193.289,191.73,192.484,558704.77824913,0
+VGT.US,D,20190320,000000,192.355,193.428,190.617,191.878,751522.05889339,0
+VGT.US,D,20190321,000000,191.828,197.024,191.828,196.666,494203.1401836,0
+VGT.US,D,20190322,000000,195.543,196.348,191.59,191.66,1020630.4196209,0
+VGT.US,D,20190325,000000,191.104,192.017,189.564,190.895,561760.3680462,0
+VGT.US,D,20190326,000000,192.414,193.716,190.955,191.997,470989.71878293,0
+VGT.US,D,20190327,000000,192.335,192.931,188.938,190.796,562773.19286857,0
+VGT.US,D,20190328,000000,191.292,192.404,190.369,191.59,452250.44600109,0
+VGT.US,D,20190329,000000,193.07,193.606,192.434,193.537,428424.89985688,0
+VGT.US,D,20190401,000000,195.572,196.397,194.381,196.229,822731.89953482,0
+VGT.US,D,20190402,000000,196.209,197.094,195.662,196.804,486830.46009005,0
+VGT.US,D,20190403,000000,198.016,199.466,197.719,198.483,562108.7153509,0
+VGT.US,D,20190404,000000,198.453,198.831,196.04,197.421,436793.2894428,0
+VGT.US,D,20190405,000000,198.076,198.583,197.758,198.354,422493.9346198,0
+VGT.US,D,20190408,000000,197.917,199.169,196.934,199.149,550386.7278691,0
+VGT.US,D,20190409,000000,198.266,199.089,197.858,198.226,724259.35177151,0
+VGT.US,D,20190410,000000,198.503,199.815,198.394,199.795,572025.53890977,0
+VGT.US,D,20190411,000000,200.112,200.202,199.239,199.695,370405.9447249,0
+VGT.US,D,20190412,000000,200.798,201.026,199.695,200.987,401851.8398556,0
+VGT.US,D,20190415,000000,201.145,201.572,199.923,200.987,410133.64600741,0
+VGT.US,D,20190416,000000,201.702,202.247,200.987,201.85,417740.90680037,0
+VGT.US,D,20190417,000000,203.022,203.162,201.751,202.596,604547.68626225,0
+VGT.US,D,20190418,000000,202.874,203.012,201.433,202.964,397508.57317206,0
+VGT.US,D,20190422,000000,202.139,203.629,201.94,203.589,511964.8255872,0
+VGT.US,D,20190423,000000,204.026,206.142,203.788,205.913,2041664.5596728,0
+VGT.US,D,20190424,000000,206.052,207.065,205.784,206.052,504786.45482835,0
+VGT.US,D,20190425,000000,207.055,207.433,204.671,205.794,649423.07473829,0
+VGT.US,D,20190426,000000,204.88,205.376,203.182,205.358,1763002.824453,0
+VGT.US,D,20190429,000000,205.376,206.201,205.308,205.485,1565290.5594288,0
+VGT.US,D,20190430,000000,205.475,206.112,204.195,205.864,1464856.7962043,0
+VGT.US,D,20190501,000000,207.79,208.137,205.068,205.068,477893.23747766,0
+VGT.US,D,20190502,000000,205.058,206.499,202.944,204.136,847877.33965727,0
+VGT.US,D,20190503,000000,205.078,206.31,204.642,206.132,335411.13557948,0
+VGT.US,D,20190506,000000,201.344,205.039,200.529,204.761,1037196.0454927,0
+VGT.US,D,20190507,000000,202.407,203.271,198.573,200.391,1088919.579537,0
+VGT.US,D,20190508,000000,199.864,201.652,199.318,200.033,730415.83665094,0
+VGT.US,D,20190509,000000,197.748,199.278,195.165,198.702,951527.77813765,0
+VGT.US,D,20190510,000000,197.441,200.112,194.53,199.258,543110.69905085,0
+VGT.US,D,20190513,000000,193.796,194.748,190.955,191.511,1617416.8071201,0
+VGT.US,D,20190514,000000,192.554,195.822,192.534,194.738,686822.08435667,0
+VGT.US,D,20190515,000000,193.398,197.381,193.299,196.725,1587866.686483,0
+VGT.US,D,20190516,000000,196.964,200.063,196.764,198.782,824132.33624248,0
+VGT.US,D,20190517,000000,196.666,199.516,196.577,196.784,419584.3285198,0
+VGT.US,D,20190520,000000,193.756,194.938,192.544,193.349,664363.75104423,0
+VGT.US,D,20190521,000000,195.425,196.487,195.165,195.97,318673.34962353,0
+VGT.US,D,20190522,000000,194.65,196.04,194.65,194.808,326247.38654062,0
+VGT.US,D,20190523,000000,192.345,192.464,190.021,191.242,820695.17526481,0
+VGT.US,D,20190524,000000,192.454,193.309,191.242,191.401,302893.01536348,0
+VGT.US,D,20190528,000000,192.007,193.279,190.815,190.815,434138.39972456,0
+VGT.US,D,20190529,000000,189.574,190.716,188.48,189.545,815453.85714832,0
+VGT.US,D,20190530,000000,190.179,191.174,189.515,190.656,419566.20640567,0
+VGT.US,D,20190531,000000,188.323,189.385,187.518,187.588,497614.12477421,0
+VGT.US,D,20190603,000000,187.896,188.77,182.989,184.17,868305.99618853,0
+VGT.US,D,20190604,000000,186.554,190.408,185.71,190.319,449813.02165226,0
+VGT.US,D,20190605,000000,192.703,193.179,190.438,192.763,848047.48617315,0
+VGT.US,D,20190606,000000,193.12,195.355,192.315,194.888,572723.24030331,0
+VGT.US,D,20190607,000000,195.852,199.427,195.622,198.294,418718.49417861,0
+VGT.US,D,20190610,000000,199.914,202.537,199.855,200.441,828629.64089601,0
+VGT.US,D,20190611,000000,202.654,202.884,199.179,200.212,1262714.6810624,0
+VGT.US,D,20190612,000000,199.546,199.923,198.792,199.358,409953.43165034,0
+VGT.US,D,20190613,000000,200.063,200.509,199.298,199.923,1074653.4485899,0
+VGT.US,D,20190614,000000,198.443,198.792,197.461,198.136,257134.67721625,0
+VGT.US,D,20190617,000000,198.324,199.387,198.136,198.543,284412.48609988,0
+VGT.US,D,20190618,000000,200.499,203.072,200.013,201.84,417257.6504239,0
+VGT.US,D,20190619,000000,202.427,203.321,201.115,202.844,390831.58090381,0
+VGT.US,D,20190620,000000,205.854,206.469,203.996,205.615,484238.99777121,0
+VGT.US,D,20190621,000000,205.298,206.241,204.423,204.563,497749.03384597,0
+VGT.US,D,20190624,000000,204.94,205.298,204.383,204.383,295949.22530405,0
+VGT.US,D,20190625,000000,204.373,204.483,200.549,200.778,486162.96222004,0
+VGT.US,D,20190626,000000,202.654,204.293,202.654,202.724,288256.38786107,0
+VGT.US,D,20190627,000000,203.549,204.136,203.132,203.649,405811.52179033,0
+VGT.US,D,20190628,000000,204.363,204.543,203.042,204.056,653900.24370949,0
+VGT.US,D,20190701,000000,208.386,208.664,206.112,207.035,924328.4984152,0
+VGT.US,D,20190702,000000,206.817,207.641,206.37,207.641,367223.50012901,0
+VGT.US,D,20190703,000000,208.049,209.142,207.651,209.142,247479.61752798,0
+VGT.US,D,20190705,000000,207.661,209.102,206.708,208.813,284920.91207929,0
+VGT.US,D,20190708,000000,207.403,207.523,206.39,207.274,259520.75557508,0
+VGT.US,D,20190709,000000,206.032,208.247,205.972,208.049,877160.66250326,0
+VGT.US,D,20190710,000000,209.142,210.938,209.132,209.658,630518.68936116,0
+VGT.US,D,20190711,000000,210.214,211.078,209.628,210.363,394420.76628324,0
+VGT.US,D,20190712,000000,210.869,212.042,210.631,212.032,314709.64055234,0
+VGT.US,D,20190715,000000,212.45,212.856,212.012,212.537,290001.14473695,0
+VGT.US,D,20190716,000000,212.39,212.39,210.333,210.761,1708424.0506511,0
+VGT.US,D,20190717,000000,210.86,211.555,210.264,210.264,225317.27874613,0
+VGT.US,D,20190718,000000,209.499,212.032,209.499,211.723,359992.77659604,0
+VGT.US,D,20190719,000000,213.512,213.73,210.491,210.581,381747.36781024,0
+VGT.US,D,20190722,000000,211.415,213.412,211.415,212.856,365961.99962959,0
+VGT.US,D,20190723,000000,214.107,214.107,212.38,214.068,327183.69577004,0
+VGT.US,D,20190724,000000,213.809,216.114,213.69,216.064,344170.15740304,0
+VGT.US,D,20190725,000000,215.657,215.657,214.098,214.555,397904.2393303,0
+VGT.US,D,20190726,000000,215.359,216.322,215.319,216.024,262407.20564038,0
+VGT.US,D,20190729,000000,216.024,216.401,213.779,215.697,546574.03641556,0
+VGT.US,D,20190730,000000,214.058,215.239,213.71,214.396,238937.05428971,0
+VGT.US,D,20190731,000000,215.309,215.727,209.042,211.268,687262.04901608,0
+VGT.US,D,20190801,000000,211.645,215.955,209.162,210.224,910133.84914044,0
+VGT.US,D,20190802,000000,208.516,208.992,204.602,206.271,709804.95219439,0
+VGT.US,D,20190805,000000,200.838,200.868,196.02,197.818,1133814.0969112,0
+VGT.US,D,20190806,000000,200.251,201.493,198.533,200.688,718911.31453856,0
+VGT.US,D,20190807,000000,198.623,202.467,197.52,202.07,478283.86971531,0
+VGT.US,D,20190808,000000,203.689,207.154,203.311,207.075,1133149.6193937,0
+VGT.US,D,20190809,000000,205.972,206.39,203.301,204.731,370888.19431726,0
+VGT.US,D,20190812,000000,203.4,203.846,201.075,201.99,391722.58484793,0
+VGT.US,D,20190813,000000,201.85,207.571,201.394,206.857,438030.6271234,0
+VGT.US,D,20190814,000000,202.984,203.679,199.845,200.48,2333942.0432999,0
+VGT.US,D,20190815,000000,200.619,201.026,198.423,200.102,664782.57323717,0
+VGT.US,D,20190816,000000,202.04,204.264,201.513,203.699,366694.93846724,0
+VGT.US,D,20190819,000000,206.907,207.503,205.695,206.708,681348.19910901,0
+VGT.US,D,20190820,000000,206.43,207.393,205.485,205.784,350808.89187483,0
+VGT.US,D,20190821,000000,207.78,208.744,207.204,208.167,384765.70659496,0
+VGT.US,D,20190822,000000,208.704,209.142,205.932,207.671,268192.18718041,0
+VGT.US,D,20190823,000000,206.539,208.506,200.331,201.045,647018.87426535,0
+VGT.US,D,20190826,000000,203.549,203.846,202.08,203.599,389932.52268674,0
+VGT.US,D,20190827,000000,204.96,205.298,201.97,203.102,374618.32947315,0
+VGT.US,D,20190828,000000,201.99,203.559,200.421,203.201,310755.99932234,0
+VGT.US,D,20190829,000000,205.922,207.403,205.396,206.767,429831.37726924,0
+VGT.US,D,20190830,000000,208.009,208.237,205.078,206.628,328196.5205924,0
+VGT.US,D,20190903,000000,205.078,205.735,203.341,204.096,475942.08985764,0
+VGT.US,D,20190904,000000,206.291,207.611,206.132,207.611,259309.33091038,0
+VGT.US,D,20190905,000000,210.244,212.627,210.174,211.813,453729.41186993,0
+VGT.US,D,20190906,000000,212.29,212.4,211.128,211.515,284112.46443282,0
+VGT.US,D,20190909,000000,212.37,212.527,208.635,209.906,723867.71274975,0
+VGT.US,D,20190910,000000,208.714,208.843,206.37,208.843,454360.66551169,0
+VGT.US,D,20190911,000000,209.369,211.128,208.932,210.998,300158.58969994,0
+VGT.US,D,20190912,000000,212.38,213.819,211.268,211.982,1729313.8143082,0
+VGT.US,D,20190913,000000,211.773,211.893,210.333,210.491,294717.92832815,0
+VGT.US,D,20190916,000000,208.863,210.711,208.476,210.303,300807.96545582,0
+VGT.US,D,20190917,000000,210.393,211.178,209.986,211.038,203029.09194958,0
+VGT.US,D,20190918,000000,210.869,211.218,208.267,211.158,287299.94294931,0
+VGT.US,D,20190919,000000,211.733,213.402,211.286,211.625,483378.19735061,0
+VGT.US,D,20190920,000000,212.27,212.32,208.555,209.379,408369.76023328,0
+VGT.US,D,20190923,000000,209.23,210.491,208.694,209.856,306374.47484232,0
+VGT.US,D,20190924,000000,211.068,211.893,206.698,207.473,561543.90946091,0
+VGT.US,D,20190925,000000,207.264,210.561,205.348,209.966,362730.22261194,0
+VGT.US,D,20190926,000000,209.976,210.811,208.625,210.164,269813.10960983,0
+VGT.US,D,20190927,000000,210.393,210.472,205.525,207.095,533897.61759022,0
+VGT.US,D,20190930,000000,207.9,209.806,207.552,209.359,367487.27756783,0
+VGT.US,D,20191001,000000,210.303,211.655,207.264,207.473,538076.7784626,0
+VGT.US,D,20191002,000000,206.072,206.191,202.03,203.589,619780.3299623,0
+VGT.US,D,20191003,000000,203.499,206.231,200.967,206.211,520127.8312131,0
+VGT.US,D,20191004,000000,207.503,209.926,207.483,209.717,409633.27430094,0
+VGT.US,D,20191007,000000,208.992,210.671,208.803,209.052,357460.71454015,0
+VGT.US,D,20191008,000000,207.571,207.86,204.9,204.989,498063.15049067,0
+VGT.US,D,20191009,000000,207.035,208.664,206.737,207.91,373076.94298903,0
+VGT.US,D,20191010,000000,207.81,210.075,207.79,209.162,337715.66442478,0
+VGT.US,D,20191011,000000,211.625,214.098,211.625,212.22,805868.26556416,0
+VGT.US,D,20191014,000000,212.002,212.955,211.982,212.21,291602.93826814,0
+VGT.US,D,20191015,000000,212.817,214.972,212.637,214.426,396377.95460794,0
+VGT.US,D,20191016,000000,213.124,213.124,211.713,212.527,362600.34746076,0
+VGT.US,D,20191017,000000,213.452,213.829,211.238,212.34,336536.72022302,0
+VGT.US,D,20191018,000000,211.922,212.17,208.635,210.114,327110.20052945,0
+VGT.US,D,20191021,000000,211.296,212.37,210.651,212.2,247652.78439622,0
+VGT.US,D,20191022,000000,212.677,213.352,209.26,209.329,365371.01735253,0
+VGT.US,D,20191023,000000,208.823,209.836,208.337,209.549,255932.57697977,0
+VGT.US,D,20191024,000000,211.733,212.876,211.118,212.737,264385.53643157,0
+VGT.US,D,20191025,000000,212.697,215.448,212.697,215.319,286521.69882636,0
+VGT.US,D,20191028,000000,216.809,218.03,216.72,217.793,887983.591768,0
+VGT.US,D,20191029,000000,217.743,218.05,215.995,215.995,304525.01241819,0
+VGT.US,D,20191030,000000,216.631,217.673,215.339,217.475,358932.63292015,0
+VGT.US,D,20191031,000000,217.951,217.971,215.905,217.216,353371.15745425,0
+VGT.US,D,20191101,000000,218.13,220.047,217.703,220.047,585867.81374335,0
+VGT.US,D,20191104,000000,221.795,221.895,220.693,221.041,381758.44243553,0
+VGT.US,D,20191105,000000,221.676,221.676,220.097,220.821,491471.73487242,0
+VGT.US,D,20191106,000000,220.831,220.831,219.532,220.594,364277.64980076,0
+VGT.US,D,20191107,000000,222.203,223.603,221.815,222.411,455795.33287933,0
+VGT.US,D,20191108,000000,221.716,223.573,220.921,223.573,351158.24596366,0
+VGT.US,D,20191111,000000,222.331,224.1,222.054,223.862,332944.51449123,0
+VGT.US,D,20191112,000000,224.06,225.342,223.553,224.576,398150.90143913,0
+VGT.US,D,20191113,000000,223.603,225.232,223.593,225.092,308151.44880997,0
+VGT.US,D,20191114,000000,224.278,224.915,223.673,224.815,464110.36290702,0
+VGT.US,D,20191115,000000,226.294,226.701,225.669,226.691,329690.588223,0
+VGT.US,D,20191118,000000,226.584,227.636,225.719,227.208,354435.3282666,0
+VGT.US,D,20191119,000000,228.073,228.58,226.951,227.973,617215.04403053,0
+VGT.US,D,20191120,000000,227.338,228.203,225.004,226.781,833609.19514192,0
+VGT.US,D,20191121,000000,226.574,226.594,225.092,225.54,373798.80720139,0
+VGT.US,D,20191122,000000,226.294,226.633,224.547,225.49,355601.18427485,0
+VGT.US,D,20191125,000000,226.434,228.827,226.106,228.788,2095288.9021313,0
+VGT.US,D,20191126,000000,228.887,229.522,228.6,228.917,475522.26088058,0
+VGT.US,D,20191127,000000,229.702,230.338,229.066,230.338,331022.56361064,0
+VGT.US,D,20191129,000000,229.692,230.069,229.285,229.365,195055.36173778,0
+VGT.US,D,20191202,000000,229.632,229.702,225.082,226.106,531684.70609962,0
+VGT.US,D,20191203,000000,222.431,224.368,221.458,224.298,596067.54363928,0
+VGT.US,D,20191204,000000,225.639,225.818,224.765,225.072,538154.30083964,0
+VGT.US,D,20191205,000000,225.838,226.077,224.755,225.679,364444.77596429,0
+VGT.US,D,20191206,000000,227.466,228.32,227.258,228.163,401721.96470443,0
+VGT.US,D,20191209,000000,227.815,228.4,226.881,226.991,313983.74920352,0
+VGT.US,D,20191210,000000,227.218,228.033,226.514,226.891,751875.44011867,0
+VGT.US,D,20191211,000000,227.466,228.49,226.931,228.39,352196.24038895,0
+VGT.US,D,20191212,000000,227.903,230.934,227.159,230.615,632174.8492347,0
+VGT.US,D,20191213,000000,230.814,232.622,230.059,232.105,556422.39865442,0
+VGT.US,D,20191216,000000,233.753,235.045,233.743,234.201,543437.90388908,0
+VGT.US,D,20191217,000000,234.658,234.708,233.317,233.743,511274.17168249,0
+VGT.US,D,20191218,000000,234.112,234.648,233.636,233.823,416860.97748155,0
+VGT.US,D,20191219,000000,234.063,235.392,233.943,235.353,538622.45545435,0
+VGT.US,D,20191220,000000,236.774,236.992,236.148,236.674,533563.36526316,0
+VGT.US,D,20191223,000000,237.568,237.956,237.002,237.479,442178.57768811,0
+VGT.US,D,20191224,000000,237.747,237.876,236.923,237.499,240880.14763678,0
+VGT.US,D,20191226,000000,237.956,239.326,237.956,239.326,309538.79732409,0
+VGT.US,D,20191227,000000,240.281,240.319,238.552,239.237,358817.85953074,0
+VGT.US,D,20191230,000000,239.098,239.227,235.78,237.826,520711.76600135,0
+VGT.US,D,20191231,000000,236.963,238.66,236.664,238.472,384350.91153849,0
+VGT.US,D,20200102,000000,240.608,242.872,240.211,242.852,1453136.8222907,0
+VGT.US,D,20200103,000000,239.525,241.91,239.495,240.29,1676282.4676951,0
+VGT.US,D,20200106,000000,238.065,241.154,237.489,241.065,539679.57877788,0
+VGT.US,D,20200107,000000,241.392,242.067,240.588,241.045,400433.28103384,0
+VGT.US,D,20200108,000000,241.213,244.631,240.915,243.597,638739.08168178,0
+VGT.US,D,20200109,000000,245.723,246.418,244.551,246.328,592380.70020044,0
+VGT.US,D,20200110,000000,247.333,247.64,245.335,245.782,621114.31891818,0
+VGT.US,D,20200113,000000,246.915,249.209,246.776,249.099,608434.87974049,0
+VGT.US,D,20200114,000000,249.249,249.517,247.491,247.769,991474.9583578,0
+VGT.US,D,20200115,000000,248.057,249.329,247.193,247.977,767821.89375815,0
+VGT.US,D,20200116,000000,249.676,251.405,249.359,251.365,580045.58119098,0
+VGT.US,D,20200117,000000,252.477,253.004,251.096,252.864,556250.2385703,0
+VGT.US,D,20200121,000000,252.13,253.996,251.99,252.487,754471.9363581,0
+VGT.US,D,20200122,000000,254.255,255.288,253.302,253.54,783565.98378997,0
+VGT.US,D,20200123,000000,253.679,254.792,252.646,254.792,476480.7193606,0
+VGT.US,D,20200124,000000,256.619,257.116,252.487,253.48,811993.54013595,0
+VGT.US,D,20200127,000000,247.431,249.289,244.908,247.421,1101027.1653359,0
+VGT.US,D,20200128,000000,249.468,252.706,249.02,252.13,639293.81973061,0
+VGT.US,D,20200129,000000,254.026,254.553,251.643,252.387,665423.89472011,0
+VGT.US,D,20200130,000000,252.13,254.543,250.678,254.395,581420.84829569,0
+VGT.US,D,20200131,000000,253.202,253.232,246.657,247.55,967338.31592124,0
+VGT.US,D,20200203,000000,247.819,251.156,247.59,250.669,1001260.8999814,0
+VGT.US,D,20200204,000000,254.891,257.653,254.285,257.225,852334.37294611,0
+VGT.US,D,20200205,000000,261.357,261.635,256.579,258.427,778067.93572347,0
+VGT.US,D,20200206,000000,259.479,260.502,258.228,260.502,532801.2296861,0
+VGT.US,D,20200207,000000,259.162,260.115,257.523,258.09,594340.9088775,0
+VGT.US,D,20200210,000000,256.698,261.347,256.579,261.288,564933.75158504,0
+VGT.US,D,20200211,000000,263.592,263.8,260.026,260.811,550665.60706969,0
+VGT.US,D,20200212,000000,262.509,263.661,261.108,263.582,527684.75280019,0
+VGT.US,D,20200213,000000,261.764,264.386,261.317,263.056,526251.09221666,0
+VGT.US,D,20200214,000000,263.671,264.685,262.817,264.118,495357.92156654,0
+VGT.US,D,20200218,000000,262.251,263.572,261.724,263.145,741183.39278922,0
+VGT.US,D,20200219,000000,264.645,266.591,264.645,266.084,676920.36255958,0
+VGT.US,D,20200220,000000,265.777,266.374,259.867,263.622,879626.27680739,0
+VGT.US,D,20200221,000000,262.201,262.479,256.083,257.8,1171428.5583308,0
+VGT.US,D,20200224,000000,245.594,250.551,242.514,247.223,2008223.218421,0
+VGT.US,D,20200225,000000,249.339,250.183,238.383,239.376,1840800.0535762,0
+VGT.US,D,20200226,000000,239.912,245.315,238.154,239.942,1837376.9875762,0
+VGT.US,D,20200227,000000,232.016,237.4,227.506,227.506,2585857.5516501,0
+VGT.US,D,20200228,000000,218.517,231.142,217.961,229.503,3632194.190147,0
+VGT.US,D,20200302,000000,233.139,241.542,228.847,241.542,2234231.1510718,0
+VGT.US,D,20200303,000000,243.101,244.67,230.308,232.731,2147203.7251579,0
+VGT.US,D,20200304,000000,238.065,242.415,234.45,242.237,976643.01473657,0
+VGT.US,D,20200305,000000,235.949,240.418,233.189,234.658,973750.52396656,0
+VGT.US,D,20200306,000000,226.921,231.042,223.493,229.682,1731956.622617,0
+VGT.US,D,20200309,000000,211.843,221.19,209.846,211.972,2586529.0766567,0
+VGT.US,D,20200310,000000,220.644,225.381,212.727,225.381,3093595.8975115,0
+VGT.US,D,20200311,000000,219.282,220.504,211.336,214.545,1617443.9902913,0
+VGT.US,D,20200312,000000,198.792,209.309,193.349,193.428,3541647.0469578,0
+VGT.US,D,20200313,000000,205.913,215.002,194.828,214.743,2119509.1076496,0
+VGT.US,D,20200316,000000,188.958,201.96,185.769,185.779,1932848.3118848,0
+VGT.US,D,20200317,000000,189.792,199.993,183.396,196.964,1620095.8596572,0
+VGT.US,D,20200318,000000,185.065,193.586,178.936,190.369,3896404.5461421,0
+VGT.US,D,20200319,000000,187.289,197.064,182.939,190.656,1356810.7382662,0
+VGT.US,D,20200320,000000,195.543,197.421,182.621,182.979,1609880.0212154,0
+VGT.US,D,20200323,000000,182.81,186.097,175.449,181.35,1765344.6043106,0
+VGT.US,D,20200324,000000,192.812,200.371,191.64,200.192,1595756.853613,0
+VGT.US,D,20200325,000000,202.267,209.349,196.229,200.291,1861823.7195211,0
+VGT.US,D,20200326,000000,202.644,213.074,202.644,212.667,1698123.6423434,0
+VGT.US,D,20200327,000000,206.231,209.766,202.684,203.291,1473114.4395372,0
+VGT.US,D,20200330,000000,205.118,211.674,205.049,211.326,1567607.1696834,0
+VGT.US,D,20200331,000000,211.128,214.366,206.042,207.174,1510958.4477356,0
+VGT.US,D,20200401,000000,200.281,204.156,195.742,197.381,1232471.8929522,0
+VGT.US,D,20200402,000000,196.348,201.712,195.552,201.235,778656.9044323,0
+VGT.US,D,20200403,000000,200.461,202.477,195.543,198.007,513202.16326778,0
+VGT.US,D,20200406,000000,206.867,216.332,205.475,214.872,1207999.9914045,0
+VGT.US,D,20200407,000000,223.096,223.096,212.995,213.224,1775296.6653137,0
+VGT.US,D,20200408,000000,215.796,220.266,214.157,219.342,1085285.0888723,0
+VGT.US,D,20200409,000000,222.58,223.454,218.24,219.869,1750764.3567189,0
+VGT.US,D,20200413,000000,219.272,220.404,215.707,220.355,1037075.2313985,0
+VGT.US,D,20200414,000000,225.391,229.762,224.388,229.305,1656353.1760862,0
+VGT.US,D,20200415,000000,224.755,225.927,222.52,224.338,933142.89336523,0
+VGT.US,D,20200416,000000,227.021,227.348,223.156,226.681,1279594.4235789,0
+VGT.US,D,20200417,000000,230.784,231.062,226.891,230.318,1031803.7097585,0
+VGT.US,D,20200420,000000,227.298,230.059,226.454,226.504,1343336.9464198,0
+VGT.US,D,20200421,000000,223.394,223.891,215.925,217.186,1073912.4554793,0
+VGT.US,D,20200422,000000,222.51,226.584,221.597,225.421,689734.71080904,0
+VGT.US,D,20200423,000000,225.977,228.56,223.98,224.269,614548.07290287,0
+VGT.US,D,20200424,000000,225.112,228.867,223.603,228.679,876189.11582972,0
+VGT.US,D,20200427,000000,230.904,231.728,229.762,231.281,906338.2730169,0
+VGT.US,D,20200428,000000,234.171,234.33,228.073,228.35,862376.03773556,0
+VGT.US,D,20200429,000000,233.139,238.76,232.443,238.095,970225.77277066,0
+VGT.US,D,20200430,000000,238.65,238.65,234.975,236.604,856514.54060259,0
+VGT.US,D,20200501,000000,231.301,233.993,228.837,229.811,951031.43356765,0
+VGT.US,D,20200504,000000,228.133,232.821,227.378,232.632,639022.99480296,0
+VGT.US,D,20200505,000000,235.275,239.019,235.075,236.227,920541.98334871,0
+VGT.US,D,20200506,000000,238.233,240.231,236.764,237.936,728472.74330388,0
+VGT.US,D,20200507,000000,241.502,243.558,241.164,242.217,831270.43563662,0
+VGT.US,D,20200508,000000,244.789,246.091,243.002,245.792,792065.25531118,0
+VGT.US,D,20200511,000000,244.233,248.992,243.796,247.491,1415596.8628958,0
+VGT.US,D,20200512,000000,248.712,249.239,242.177,242.177,3677271.9422307,0
+VGT.US,D,20200513,000000,242.604,244.203,234.808,237.876,1189999.698165,0
+VGT.US,D,20200514,000000,235.929,240.995,233.257,240.727,818120.82827598,0
+VGT.US,D,20200515,000000,237.36,242.157,236.704,242.157,680715.93868311,0
+VGT.US,D,20200518,000000,246.944,249.419,246.319,247.997,921053.42968048,0
+VGT.US,D,20200519,000000,248.385,251.235,247.233,247.233,725773.55508447,0
+VGT.US,D,20200520,000000,250.818,253.401,250.491,252.904,725147.33536329,0
+VGT.US,D,20200521,000000,252.726,253.579,249.259,249.776,720915.8217168,0
+VGT.US,D,20200522,000000,249.399,251.166,248.355,250.998,533057.9596361,0
+VGT.US,D,20200526,000000,256.063,256.152,250.738,251.166,780689.60156584,0
+VGT.US,D,20200527,000000,251.028,252.597,245.305,252.567,855846.03594848,0
+VGT.US,D,20200528,000000,251.841,256.698,251.265,252.06,719732.85037855,0
+VGT.US,D,20200529,000000,252.676,255.864,250.828,255.199,755407.23880339,0
+VGT.US,D,20200601,000000,254.186,256.629,253.322,256.034,1040836.5768622,0
+VGT.US,D,20200602,000000,256.53,258.327,253.878,258.327,583939.82215805,0
+VGT.US,D,20200603,000000,259.351,261.397,258.417,260.721,732948.90549096,0
+VGT.US,D,20200604,000000,259.768,261.158,256.569,258.178,722499.49313386,0
+VGT.US,D,20200605,000000,260.106,265.122,259.212,264.406,730192.33057683,0
+VGT.US,D,20200608,000000,264.188,266.104,261.943,266.024,1420241.1580306,0
+VGT.US,D,20200609,000000,264.595,268.062,264.307,266.621,653483.43508478,0
+VGT.US,D,20200610,000000,268.687,272.561,267.983,270.594,655908.7780242,0
+VGT.US,D,20200611,000000,264.912,266.104,254.901,255.159,1368925.3715539,0
+VGT.US,D,20200612,000000,262.589,263.373,253.878,258.317,1141649.8976989,0
+VGT.US,D,20200615,000000,253.401,262.47,252.844,261.536,762569.50101636,0
+VGT.US,D,20200616,000000,268.12,269.233,263.006,267.028,1129208.059573,0
+VGT.US,D,20200617,000000,269.065,269.432,266.531,266.82,552761.73160264,0
+VGT.US,D,20200618,000000,266.541,268.578,265.946,268.28,682043.88693429,0
+VGT.US,D,20200619,000000,271.518,271.817,265.34,266.501,652968.96840066,0
+VGT.US,D,20200622,000000,266.969,271.667,266.561,271.428,564510.90225562,0
+VGT.US,D,20200623,000000,273.613,276.434,272.899,273.216,709382.10286499,0
+VGT.US,D,20200624,000000,272.184,273.683,265.489,267.048,930363.1624164,0
+VGT.US,D,20200625,000000,267.296,270.803,264.465,270.594,642871.93048474,0
+VGT.US,D,20200626,000000,270.038,270.535,264.555,265.589,897514.81700981,0
+VGT.US,D,20200629,000000,265.887,268.3,262.141,268.3,886423.07638565,0
+VGT.US,D,20200630,000000,268.17,273.961,268.091,273.166,763911.54424519,0
+VGT.US,D,20200701,000000,273.116,275.312,272.014,273.823,964912.97298181,0
+VGT.US,D,20200702,000000,276.355,277.676,274.667,275.322,837259.79435252,0
+VGT.US,D,20200706,000000,278.799,281.49,278.48,279.663,796938.09044061,0
+VGT.US,D,20200707,000000,279.285,282.394,276.743,277.1,803996.65388946,0
+VGT.US,D,20200708,000000,279.008,281.917,277.974,281.917,577643.39428627,0
+VGT.US,D,20200709,000000,284.242,284.301,278.759,283.049,614893.39985523,0
+VGT.US,D,20200710,000000,282.444,282.871,279.603,282.504,595605.42972927,0
+VGT.US,D,20200713,000000,284.898,286.636,275.422,276.067,1436039.6144047,0
+VGT.US,D,20200714,000000,273.823,279.673,270.644,279.355,1063607.013251,0
+VGT.US,D,20200715,000000,282.067,283.129,277.477,281.113,868155.98535499,0
+VGT.US,D,20200716,000000,278.173,278.839,275.402,277.557,530780.61396197,0
+VGT.US,D,20200717,000000,279.086,280.011,276.594,279.196,494610.88775125,0
+VGT.US,D,20200720,000000,279.971,287.211,278.719,286.536,670794.08120367,0
+VGT.US,D,20200721,000000,289.089,289.089,282.891,283.775,790148.33835117,0
+VGT.US,D,20200722,000000,284.212,287.123,283.845,285.901,613150.65654757,0
+VGT.US,D,20200723,000000,284.818,286.626,277.537,278.869,1079003.7627622,0
+VGT.US,D,20200724,000000,274.608,277.269,270.892,275.282,1325946.7643556,0
+VGT.US,D,20200727,000000,277.05,280.278,276.634,279.941,712261.50544147,0
+VGT.US,D,20200728,000000,279.405,280.021,276.454,276.604,452250.44600109,0
+VGT.US,D,20200729,000000,277.826,281.917,277.826,281.342,410963.23612035,0
+VGT.US,D,20200730,000000,278.709,282.99,277.12,282.752,448331.03543108,0
+VGT.US,D,20200731,000000,287.29,289.476,282.394,289.416,798015.34944649,0
+VGT.US,D,20200803,000000,293.539,297.223,292.823,296.171,972274.57845008,0
+VGT.US,D,20200804,000000,295.932,297.223,294.462,297.153,924188.55542285,0
+VGT.US,D,20200805,000000,298.227,299.141,297.105,298.455,528226.4026555,0
+VGT.US,D,20200806,000000,298.535,302.349,297.383,302.051,564820.99176386,0
+VGT.US,D,20200807,000000,301.028,301.028,294.721,297.173,1045110.3754415,0
+VGT.US,D,20200810,000000,297.9,298.307,292.297,296.221,695808.63939082,0
+VGT.US,D,20200811,000000,295.297,296.796,290.618,290.976,642126.91023768,0
+VGT.US,D,20200812,000000,293.439,297.968,293.062,297.373,1090692.5263681,0
+VGT.US,D,20200813,000000,297.72,300.402,296.876,298.088,779654.62749289,0
+VGT.US,D,20200814,000000,298.197,298.595,295.932,297.363,421626.08671039,0
+VGT.US,D,20200817,000000,299.082,300.402,299.022,299.895,417059.31395272,0
+VGT.US,D,20200818,000000,300.621,301.674,298.385,300.78,419541.03680273,0
+VGT.US,D,20200819,000000,301.395,302.935,299.915,300.312,443068.57484812,0
+VGT.US,D,20200820,000000,299.469,304.742,298.773,304.186,467233.40723998,0
+VGT.US,D,20200821,000000,304.584,307.802,304.375,307.365,658696.56324598,0
+VGT.US,D,20200824,000000,311.884,312.092,307.365,309.858,579807.98013922,0
+VGT.US,D,20200825,000000,309.421,311.577,308.606,311.347,523997.90936137,0
+VGT.US,D,20200826,000000,314.496,318.678,314.089,317.774,651505.10429359,0
+VGT.US,D,20200827,000000,319.194,320.128,314.894,317.576,696317.06537023,0
+VGT.US,D,20200828,000000,319.006,321.597,318.768,320.655,763388.016504,0
+VGT.US,D,20200831,000000,321.767,323.763,320.018,321.627,656073.8906195,0
+VGT.US,D,20200901,000000,325.184,329.614,323.704,329.286,876300.86886678,0
+VGT.US,D,20200902,000000,333.975,333.975,325.671,331.63,1159373.3253061,0
+VGT.US,D,20200903,000000,326.138,326.138,309.639,312.024,2198800.4044035,0
+VGT.US,D,20200904,000000,310.205,314.457,293.866,307.066,2377693.8607006,0
+VGT.US,D,20200908,000000,296.251,302.876,293.27,293.698,2150195.8875557,0
+VGT.US,D,20200909,000000,300.491,305.964,297.363,302.975,1236279.5504853,0
+VGT.US,D,20200910,000000,307.276,307.95,294.949,296.568,1195244.0366338,0
+VGT.US,D,20200911,000000,299.657,300.064,290.588,294.195,1272155.2957335,0
+VGT.US,D,20200914,000000,299.042,301.872,297.83,300.441,733241.8796692,0
+VGT.US,D,20200915,000000,305.219,305.547,301.554,303.73,788459.96138586,0
+VGT.US,D,20200916,000000,304.882,305.279,299.032,299.181,686110.28798549,0
+VGT.US,D,20200917,000000,292.327,298.267,291.88,296.498,909501.58871456,0
+VGT.US,D,20200918,000000,297.283,297.343,288.502,292.147,1129690.3091654,0
+VGT.US,D,20200921,000000,287.231,294.939,286.06,294.829,1395034.304077,0
+VGT.US,D,20200922,000000,298.267,300.292,293.102,299.727,833720.94817898,0
+VGT.US,D,20200923,000000,299.598,299.905,289.784,290.768,759163.55034635,0
+VGT.US,D,20200924,000000,287.609,295.217,287.45,291.661,741282.05763275,0
+VGT.US,D,20200925,000000,292.019,299.766,290.291,299.022,658793.21452127,0
+VGT.US,D,20200928,000000,303.71,304.545,301.455,304.545,680357.52353723,0
+VGT.US,D,20200929,000000,304.415,305.687,303.333,303.72,552424.45892323,0
+VGT.US,D,20200930,000000,303.799,309.053,303.283,305.974,744761.50354335,0
+VGT.US,D,20201001,000000,310.047,310.623,307.93,309.788,713833.09544912,0
+VGT.US,D,20201002,000000,302.557,307.633,301.455,302.666,1057136.4117269,0
+VGT.US,D,20201005,000000,304.952,309.531,304.952,309.531,734741.98800449,0
+VGT.US,D,20201006,000000,308.895,312.152,303.988,305.269,638709.88494238,0
+VGT.US,D,20201007,000000,308.418,311.627,308.418,311.05,542398.90267966,0
+VGT.US,D,20201008,000000,313.701,314.079,311.587,312.411,1210405.1986615,0
+VGT.US,D,20201009,000000,314.168,317.685,314.02,317.685,450517.77053462,0
+VGT.US,D,20201012,000000,322.572,327.607,320.485,325.691,667711.30823542,0
+VGT.US,D,20201013,000000,326.843,327.508,323.009,324.101,965313.67306064,0
+VGT.US,D,20201014,000000,325.075,326.446,319.821,322.304,1107109.1481906,0
+VGT.US,D,20201015,000000,316.583,321.578,315.49,321.082,592244.78434456,0
+VGT.US,D,20201016,000000,322.8,323.932,320.048,320.048,405670.57201386,0
+VGT.US,D,20201019,000000,322.035,323.197,314.06,315.162,546395.83562674,0
+VGT.US,D,20201020,000000,316.284,318.906,314.089,315.569,835629.81086605,0
+VGT.US,D,20201021,000000,315.241,317.794,313.791,314.428,328012.27909887,0
+VGT.US,D,20201022,000000,314.535,315.728,309.202,313.186,460338.9496023,0
+VGT.US,D,20201023,000000,313.672,314.198,310.444,312.996,266136.33401216,0
+VGT.US,D,20201026,000000,309.818,312.043,302.439,306.233,612004.93622169,0
+VGT.US,D,20201027,000000,307.792,308.775,306.193,307.623,419488.68402862,0
+VGT.US,D,20201028,000000,301.823,301.912,294.741,295.327,818034.24484186,0
+VGT.US,D,20201029,000000,296.688,302.876,296.181,299.518,747949.98884395,0
+VGT.US,D,20201030,000000,295.754,297.273,289.616,292.754,857647.17273495,0
+VGT.US,D,20201102,000000,295.098,297.143,290.211,293.37,630483.45191704,0
+VGT.US,D,20201103,000000,295.535,300.69,294.372,298.684,913198.49999456,0
+VGT.US,D,20201104,000000,307.852,312.579,304.545,310.484,936298.15478995,0
+VGT.US,D,20201105,000000,318.29,320.953,317.417,320.366,946615.67842763,0
+VGT.US,D,20201106,000000,319.641,322.622,315.599,321.867,498071.20476361,0
+VGT.US,D,20201109,000000,330.338,330.338,317.943,318.499,921406.81090577,0
+VGT.US,D,20201110,000000,315.212,317.506,309.053,311.914,1279147.4114306,0
+VGT.US,D,20201111,000000,315.41,320.485,314.835,319.542,695731.11701376,0
+VGT.US,D,20201112,000000,319.841,321.37,315.718,317.069,379147.85121847,0
+VGT.US,D,20201113,000000,319.334,320.148,316.513,319.552,318724.69561354,0
+VGT.US,D,20201116,000000,320.515,323.227,318.698,322.711,561430.14285561,0
+VGT.US,D,20201117,000000,321.37,323.406,319.831,321.767,380924.82518612,0
+VGT.US,D,20201118,000000,321.637,322.76,318.409,318.409,371270.77228197,0
+VGT.US,D,20201119,000000,318.529,322.194,316.95,321.907,313041.3992694,0
+VGT.US,D,20201120,000000,322.104,322.74,319.194,319.314,325920.18170239,0
+VGT.US,D,20201123,000000,320.318,322.095,316.85,319.522,422148.60766745,0
+VGT.US,D,20201124,000000,320.853,323.873,318.252,323.326,484299.40481827,0
+VGT.US,D,20201125,000000,324.518,325.541,323.227,324.827,322795.1238012,0
+VGT.US,D,20201127,000000,326.693,328.242,326.426,327.24,221765.34437906,0
+VGT.US,D,20201130,000000,327.389,329.614,323.029,329.445,397282.04674559,0
+VGT.US,D,20201201,000000,331.61,333.965,329.931,332.167,731780.02913036,0
+VGT.US,D,20201202,000000,330.895,332.097,328.272,331.76,369848.18632373,0
+VGT.US,D,20201203,000000,332.365,334.282,331.303,331.967,293522.8755805,0
+VGT.US,D,20201204,000000,332.713,335.693,332.087,335.693,376013.73226022,0
+VGT.US,D,20201207,000000,335.821,337.52,335.494,336.526,456797.0830764,0
+VGT.US,D,20201208,000000,336.428,339.199,335.295,338.057,424494.41466158,0
+VGT.US,D,20201209,000000,338.146,338.862,329.852,331.104,955004.2036959,0
+VGT.US,D,20201210,000000,329.019,333.905,328.252,332.583,810571.96096184,0
+VGT.US,D,20201211,000000,330.578,332.057,328.223,331.987,431578.14771337,0
+VGT.US,D,20201214,000000,333.408,336.149,333.219,333.428,314099.52937705,0
+VGT.US,D,20201215,000000,336.776,338.961,335.216,338.961,478683.56301002,0
+VGT.US,D,20201216,000000,339.517,342.229,338.415,341.434,379640.168652,0
+VGT.US,D,20201217,000000,343.808,345.01,342.893,344.532,495353.89443007,0
+VGT.US,D,20201218,000000,345.287,345.327,342.02,343.608,384214.9956826,0
+VGT.US,D,20201221,000000,340.371,344.692,337.203,344.522,613183.88042346,0
+VGT.US,D,20201222,000000,346.668,349.528,345.297,348.248,533457.65293081,0
+VGT.US,D,20201223,000000,348.933,349.321,345.019,345.069,394829.520635,0
+VGT.US,D,20201224,000000,345.784,348.148,345.784,347.373,185336.8746501,0
+VGT.US,D,20201228,000000,350.681,350.91,347.959,349.807,617247.26112229,0
+VGT.US,D,20201229,000000,351.664,352.111,346.837,347.503,541352.85398142,0
+VGT.US,D,20201230,000000,349.012,349.538,347.333,347.959,360269.64222839,0
+VGT.US,D,20201231,000000,348.178,348.853,345.615,348.268,417562.70601154,0
+VGT.US,D,20210104,000000,349.827,349.975,337.788,342.476,823021.85336071,0
+VGT.US,D,20210105,000000,341.632,345.437,341.593,345.287,453067.95470462,0
+VGT.US,D,20210106,000000,340.668,345.914,338.523,339.566,793082.10727,0
+VGT.US,D,20210107,000000,343.152,349.995,343.103,349.231,567217.13796387,0
+VGT.US,D,20210108,000000,351.427,353.075,347.979,351.784,548299.66439321,0
+VGT.US,D,20210111,000000,349.111,351.377,346.926,348.774,675753.49976722,0
+VGT.US,D,20210112,000000,348.804,349.37,344.772,348.268,1849816.8121339,0
+VGT.US,D,20210113,000000,348.565,351.327,347.999,350.005,491835.18393888,0
+VGT.US,D,20210114,000000,350.96,352.082,347.333,347.82,425366.28970747,0
+VGT.US,D,20210115,000000,347.423,349.111,343.351,344.155,527971.68627372,0
+VGT.US,D,20210119,000000,346.609,349.111,345.477,348.456,511069.7945066,0
+VGT.US,D,20210120,000000,351.217,356.044,351.217,355.051,503029.61654304,0
+VGT.US,D,20210121,000000,357.167,360.098,355.002,359.164,463040.15138995,0
+VGT.US,D,20210122,000000,357.385,359.461,356.75,358.101,469337.58604587,0
+VGT.US,D,20210125,000000,362.432,363.742,351.824,360.525,797396.17721414,0
+VGT.US,D,20210126,000000,361.845,362.203,358.686,359.371,806543.81770711,0
+VGT.US,D,20210127,000000,357.485,358.309,349.032,352.161,1372370.5868045,0
+VGT.US,D,20210128,000000,354.128,359.303,352.986,354.018,476717.31362824,0
+VGT.US,D,20210129,000000,352.389,353.472,343.798,345.814,1006451.878892,0
+VGT.US,D,20210201,000000,349.877,355.985,347.483,354.495,708855.55477146,0
+VGT.US,D,20210202,000000,358.409,361.04,357.723,360.146,459360.35543994,0
+VGT.US,D,20210203,000000,361.397,361.627,357.713,358.816,423837.99141687,0
+VGT.US,D,20210204,000000,360.773,364.845,359.798,364.845,383776.03780731,0
+VGT.US,D,20210205,000000,366.414,366.414,363.653,364.914,369408.22166432,0
+VGT.US,D,20210208,000000,366.802,369.146,366.196,369.096,412757.32541801,0
+VGT.US,D,20210209,000000,368.032,370.477,368.032,369.215,563439.68395444,0
+VGT.US,D,20210210,000000,370.914,371.321,365.431,368.559,398767.05331913,0
+VGT.US,D,20210211,000000,370.814,372.741,369.294,372.563,564277.32834034,0
+VGT.US,D,20210212,000000,371.837,374.847,370.447,374.668,302015.09961289,0
+VGT.US,D,20210216,000000,376.158,376.753,371.729,373.218,431521.76780278,0
+VGT.US,D,20210217,000000,369.881,370.128,365.212,369.225,452278.63595638,0
+VGT.US,D,20210218,000000,365.261,368.212,362.739,367.527,372047.00283667,0
+VGT.US,D,20210219,000000,369.751,370.457,366.246,367.974,306727.85606761,0
+VGT.US,D,20210222,000000,363.285,364.289,358.746,359.014,496396.92277597,0
+VGT.US,D,20210223,000000,352.419,359.124,344.84,356.969,1167183.9564908,0
+VGT.US,D,20210224,000000,355.031,362.272,351.227,361.885,681911.99821489,0
+VGT.US,D,20210225,000000,359.253,361.557,347.155,348.446,686668.04638667,0
+VGT.US,D,20210226,000000,351.962,356.014,347.006,350.93,670265.5195419,0
+VGT.US,D,20210301,000000,356.839,362.889,355.28,362.51,678712.43828898,0
+VGT.US,D,20210302,000000,363.415,363.792,355.866,356.104,449208.95118167,0
+VGT.US,D,20210303,000000,355.17,355.846,345.894,346.331,563843.40438562,0
+VGT.US,D,20210304,000000,345.198,347.513,333.18,337.49,1162484.2882296,0
+VGT.US,D,20210305,000000,341.722,343.878,330.358,342.963,1029444.8145709,0
+VGT.US,D,20210308,000000,342.526,344.672,333.825,334.113,788953.28560352,0
+VGT.US,D,20210309,000000,342.963,349.072,342.239,346.906,1093667.5734359,0
+VGT.US,D,20210310,000000,351.437,351.437,345.169,345.417,654197.24502419,0
+VGT.US,D,20210311,000000,350.611,355.836,350.611,353.948,547324.09058321,0
+VGT.US,D,20210312,000000,349.698,351.417,347.175,351.377,407961.00588151,0
+VGT.US,D,20210315,000000,351.744,355.797,350.512,355.717,450286.21018756,0
+VGT.US,D,20210316,000000,358.249,361.349,355.587,357.614,652782.71333889,0
+VGT.US,D,20210317,000000,354.385,359.621,351.417,357.723,584998.95904982,0
+VGT.US,D,20210318,000000,352.639,353.413,345.804,346.261,489852.82601123,0
+VGT.US,D,20210319,000000,346.619,348.506,343.55,346.052,411951.89812389,0
+VGT.US,D,20210322,000000,347.513,354.138,347.353,352.379,894533.72923744,0
+VGT.US,D,20210323,000000,353.333,354.605,348.724,349.708,307269.50592291,0
+VGT.US,D,20210324,000000,351.814,351.853,344.345,344.345,369891.47804079,0
+VGT.US,D,20210325,000000,342.387,345.507,339.417,344.423,445204.97074577,0
+VGT.US,D,20210326,000000,344.463,353.026,344.255,352.649,371776.17790903,0
+VGT.US,D,20210329,000000,351.824,352.786,347.979,349.985,437536.29612162,0
+VGT.US,D,20210330,000000,347.74,348.376,344.682,347.77,286103.88341754,0
+VGT.US,D,20210331,000000,350.105,355.925,350.105,353.521,443679.69280753,0
+VGT.US,D,20210401,000000,358.209,361.04,357.972,360.912,411404.20756388,0
+VGT.US,D,20210405,000000,363.534,367.984,362.699,367.288,539390.63173613,0
+VGT.US,D,20210406,000000,366.85,368.848,365.114,366.633,264581.85933451,0
+VGT.US,D,20210407,000000,366.414,368.639,364.984,367.954,261474.92354744,0
+VGT.US,D,20210408,000000,371.182,373.555,370.794,373.555,426986.20535277,0
+VGT.US,D,20210409,000000,372.126,376.823,371.241,376.665,326200.06768709,0
+VGT.US,D,20210412,000000,375.621,376.576,373.278,375.434,367601.04417312,0
+VGT.US,D,20210413,000000,376.793,379.674,376.386,379.465,447789.38557579,0
+VGT.US,D,20210414,000000,379.674,380.141,374.609,375.364,498900.79487656,0
+VGT.US,D,20210415,000000,379.048,381.969,379.048,381.74,423344.66719922,0
+VGT.US,D,20210416,000000,382.673,382.673,379.674,381.144,327261.2181471,0
+VGT.US,D,20210419,000000,379.485,381.303,375.304,377.539,374550.87493727,0
+VGT.US,D,20210420,000000,376.773,378.373,371.659,373.715,488086.92666887,0
+VGT.US,D,20210421,000000,372.89,377.847,372.156,377.648,664817.81068129,0
+VGT.US,D,20210422,000000,377.21,379.664,372.393,374.142,598262.33301575,0
+VGT.US,D,20210423,000000,374.787,380.976,374.787,379.595,232953.73627851,0
+VGT.US,D,20210426,000000,379.704,382.883,379.704,382.673,442852.11626283,0
+VGT.US,D,20210427,000000,383.33,383.35,380.23,381.333,458155.23485112,0
+VGT.US,D,20210428,000000,380.012,380.141,377.698,378.303,392556.20209733,0
+VGT.US,D,20210429,000000,381.452,381.452,373.288,377.151,405588.01571622,0
+VGT.US,D,20210430,000000,373.278,375.364,370.904,371.719,375816.40257316,0
+VGT.US,D,20210503,000000,373.456,374.222,369.304,370.238,534030.51309374,0
+VGT.US,D,20210504,000000,367.16,367.16,358.567,362.729,746812.32279101,0
+VGT.US,D,20210505,000000,365.421,365.908,361,361.647,208874.48053666,0
+VGT.US,D,20210506,000000,361.349,364.011,357.782,363.852,493090.6437336,0
+VGT.US,D,20210507,000000,367.587,369.811,365.908,367.338,309033.39169704,0
+VGT.US,D,20210510,000000,365.898,365.898,357.733,357.842,456169.8565711,0
+VGT.US,D,20210511,000000,350.582,358.359,349.389,357.535,817459.37111069,0
+VGT.US,D,20210512,000000,351.902,353.968,346.131,347.016,863548.94123262,0
+VGT.US,D,20210513,000000,350.562,354.247,348.089,350.95,506086.21312423,0
+VGT.US,D,20210514,000000,355.051,360.226,354.028,359.084,333824.44381006,0
+VGT.US,D,20210517,000000,357.117,357.266,352.986,356.373,340429.95440597,0
+VGT.US,D,20210518,000000,357.792,358.896,353.879,354.038,398348.23112619,0
+VGT.US,D,20210519,000000,348.178,355.438,347.82,355.29,340742.05748243,0
+VGT.US,D,20210520,000000,356.77,363.514,356.571,362.312,316683.94420706,0
+VGT.US,D,20210521,000000,364.328,364.984,360.286,360.583,276061.21184397,0
+VGT.US,D,20210524,000000,363.464,368.152,363.425,366.85,749191.35366102,0
+VGT.US,D,20210525,000000,368.519,369.195,366.216,366.96,271004.13522101,0
+VGT.US,D,20210526,000000,367.875,368.828,366.473,367.685,262743.47153568,0
+VGT.US,D,20210527,000000,367.308,368.679,365.997,366.146,240888.20190972,0
+VGT.US,D,20210528,000000,367.665,369.374,366.93,367.12,228497.70977379,0
+VGT.US,D,20210601,000000,368.808,369.284,364.577,365.481,447485.33677225,0
+VGT.US,D,20210602,000000,366.276,368.947,365.481,367.557,381402.04085788,0
+VGT.US,D,20210603,000000,364.487,365.798,361.677,363.623,391262.48450616,0
+VGT.US,D,20210604,000000,366.086,371.003,366.086,370.507,347382.80552247,0
+VGT.US,D,20210607,000000,370.268,371.211,369.304,371.023,511893.34391484,0
+VGT.US,D,20210608,000000,372.95,374.727,370.118,371.659,236145.24193147,0
+VGT.US,D,20210609,000000,373.446,373.884,371.37,371.46,185429.49878892,0
+VGT.US,D,20210610,000000,372.106,375.046,371.201,374.817,372965.18995197,0
+VGT.US,D,20210611,000000,375.174,377.22,374.717,377.112,281323.67242693,0
+VGT.US,D,20210614,000000,377.738,381.274,376.596,381.274,306744.97139761,0
+VGT.US,D,20210615,000000,381.144,381.144,377.807,378.642,309565.98049527,0
+VGT.US,D,20210616,000000,378.979,380.171,373.009,377.063,562099.65429385,0
+VGT.US,D,20210617,000000,375.731,383.388,375.552,381.929,1434176.057003,0
+VGT.US,D,20210618,000000,379.982,381.651,378.075,378.859,931478.67921875,0
+VGT.US,D,20210621,000000,378.979,382.446,376.099,382.246,594164.72165691,0
+VGT.US,D,20210622,000000,382.177,386.051,381.641,385.902,344454.07052421,0
+VGT.US,D,20210623,000000,385.922,387.143,385.008,385.634,260018.1069292,0
+VGT.US,D,20210624,000000,388.306,389.657,387.512,388.296,352542.57412543,0
+VGT.US,D,20210625,000000,389.101,389.121,387.213,388.206,288952.07568637,0
+VGT.US,D,20210628,000000,389.617,392.786,389.617,392.339,445845.28544459,0
+VGT.US,D,20210629,000000,392.409,395.218,391.712,395.13,789209.0087694,0
+VGT.US,D,20210630,000000,394.573,394.881,392.875,393.848,506748.67707365,0
+VGT.US,D,20210701,000000,393.461,394.404,391.464,393.978,438160.50227456,0
+VGT.US,D,20210702,000000,396.232,399.103,395.854,398.725,384474.74598495,0
+VGT.US,D,20210706,000000,399.539,402.212,396.778,400.701,406155.84195857,0
+VGT.US,D,20210707,000000,403.423,403.801,399.113,402.242,1099673.0406976,0
+VGT.US,D,20210708,000000,395.278,399.53,393.371,398.318,568370.91256269,0
+VGT.US,D,20210709,000000,398.159,402.469,397.414,402.082,290388.75662225,0
+VGT.US,D,20210712,000000,403.949,404.099,400.84,402.042,1256184.6792753,0
+VGT.US,D,20210713,000000,401.317,406.016,400.751,402.906,1381159.8121516,0
+VGT.US,D,20210714,000000,406.076,407.665,403.344,404.664,399306.68960619,0
+VGT.US,D,20210715,000000,404.218,404.218,398.566,400.98,499636.75406657,0
+VGT.US,D,20210716,000000,402.35,403.801,396.837,397.315,420706.89281097,0
+VGT.US,D,20210719,000000,392.359,394.027,389.558,392.506,742292.86888687,0
+VGT.US,D,20210720,000000,394.504,401.169,392.179,398.884,920510.77304106,0
+VGT.US,D,20210721,000000,399.093,403.036,398.209,402.946,1497126.2407431,0
+VGT.US,D,20210722,000000,403.672,406.135,403.672,405.628,330528.23260888,0
+VGT.US,D,20210723,000000,407.912,410.028,406.343,409.611,435542.86356868,0
+VGT.US,D,20210726,000000,408.846,410.277,407.396,409.711,320903.37644413,0
+VGT.US,D,20210727,000000,409.084,409.084,399.748,405.251,1706169.8610116,0
+VGT.US,D,20210728,000000,405.35,407.247,401.615,405.668,372215.13578433,0
+VGT.US,D,20210729,000000,405.638,409.114,405.081,407.665,604713.80564165,0
+VGT.US,D,20210730,000000,404.724,407.645,404.457,407.108,260376.52207509,0
+VGT.US,D,20210802,000000,408.956,409.88,405.748,406.115,466789.41544408,0
+VGT.US,D,20210803,000000,407.038,408.539,403.721,408.369,297848.02014993,0
+VGT.US,D,20210804,000000,408.359,410.376,406.97,409.392,384898.60209849,0
+VGT.US,D,20210805,000000,410.366,412.163,409.164,411.976,200934.98098486,0
+VGT.US,D,20210806,000000,410.594,411.846,409.88,411.339,236126.11303322,0
+VGT.US,D,20210809,000000,411.766,412.173,409.531,410.336,226620.05739437,0
+VGT.US,D,20210810,000000,411.18,411.746,406.223,407.227,386251.7199526,0
+VGT.US,D,20210811,000000,408.886,409.284,404.615,406.89,1217551.3523285,0
+VGT.US,D,20210812,000000,406.423,409.363,404.824,409.084,221709.97125259,0
+VGT.US,D,20210813,000000,409.382,411.22,408.846,410.952,206977.699259,0
+VGT.US,D,20210816,000000,409.721,411.746,405.777,411.697,310096.55572527,0
+VGT.US,D,20210817,000000,409.244,409.76,405.479,408.181,379616.00583318,0
+VGT.US,D,20210818,000000,407.317,408.916,402.579,402.966,336400.80436713,0
+VGT.US,D,20210819,000000,400.583,407.645,400.115,406.006,413903.04574388,0
+VGT.US,D,20210820,000000,407.744,411.529,406.9,411.141,452976.33734991,0
+VGT.US,D,20210823,000000,412.601,417.408,412.601,416.912,383614.95234848,0
+VGT.US,D,20210824,000000,417.815,418.779,417.08,417.508,333987.54283712,0
+VGT.US,D,20210825,000000,418.282,419.474,416.693,417.538,462904.23553407,0
+VGT.US,D,20210826,000000,417.23,418.232,414.607,415.094,251281.23435623,0
+VGT.US,D,20210827,000000,415.759,420.2,415.264,419.842,235327.73322793,0
+VGT.US,D,20210830,000000,420.924,424.56,420.924,424.004,377588.34262022,0
+VGT.US,D,20210831,000000,423.954,424.083,420.795,421.411,1814530.0355944,0
+VGT.US,D,20210901,000000,422.851,424.61,421.391,421.689,544891.70015497,0
+VGT.US,D,20210902,000000,423.468,424.023,420.1,422.016,326711.51401886,0
+VGT.US,D,20210903,000000,421.53,424.927,421.044,424.053,263005.23540626,0
+VGT.US,D,20210907,000000,424.48,424.967,421.859,423.605,409567.83333328,0
+VGT.US,D,20210908,000000,423.595,423.605,418.362,421.143,368920.93815137,0
+VGT.US,D,20210909,000000,421.401,422.961,419.643,419.772,248843.8100074,0
+VGT.US,D,20210910,000000,422.176,423.178,415.204,415.581,385315.41072319,0
+VGT.US,D,20210913,000000,418.441,419.385,412.889,415.611,1207123.082438,0
+VGT.US,D,20210914,000000,417.428,418.312,413.902,415.084,1651107.8308332,0
+VGT.US,D,20210915,000000,415.968,418.878,413.733,418.63,305695.90234702,0
+VGT.US,D,20210916,000000,417.06,419.772,415.174,419.325,248530.70014681,0
+VGT.US,D,20210917,000000,418.62,418.62,412.8,413.693,333074.38964241,0
+VGT.US,D,20210920,000000,406.72,409.314,400.334,405.767,2307708.2695463,0
+VGT.US,D,20210921,000000,408.299,409.124,404.327,405.976,346431.39453129,0
+VGT.US,D,20210922,000000,408.122,413.296,406.573,411.976,331287.34783359,0
+VGT.US,D,20210923,000000,414.061,418.322,412.66,417.299,360966.3368378,0
+VGT.US,D,20210924,000000,414.537,418.034,414.061,417.339,1674280.9808692,0
+VGT.US,D,20210927,000000,413.872,414.577,410.654,413.246,380951.00157318,0
+VGT.US,D,20210928,000000,407.784,408.608,400.125,400.334,1467071.7212631,0
+VGT.US,D,20210929,000000,402.37,403.959,398.874,399.431,695350.55261729,0
+VGT.US,D,20210930,000000,401.774,403.691,397.205,397.205,468629.81681115,0
+VGT.US,D,20211001,000000,399.043,403.88,394.623,402.718,694387.0602167,0
+VGT.US,D,20211004,000000,400.9,400.9,390.044,392.954,882663.74449033,0
+VGT.US,D,20211005,000000,394.235,400.88,393.898,398.626,480732.36868943,0
+VGT.US,D,20211006,000000,394.524,401.735,393.183,401.367,1913907.6822794,0
+VGT.US,D,20211007,000000,405.261,408.896,404.784,405.688,1672959.0733226,0
+VGT.US,D,20211008,000000,407.425,407.425,403.324,403.781,251535.95073799,0
+VGT.US,D,20211011,000000,401.874,406.93,401.367,401.516,259783.52622979,0
+VGT.US,D,20211012,000000,403.622,403.85,399.828,400.573,229866.93617379,0
+VGT.US,D,20211013,000000,402.629,404.228,400.79,403.939,614321.5464764,0
+VGT.US,D,20211014,000000,408.339,412.968,407.852,412.69,601829.36914459,0
+VGT.US,D,20211015,000000,414.487,415.729,413.198,415.591,401584.03528032,0
+VGT.US,D,20211018,000000,413.475,419.653,412.68,419.464,337168.9806489,0
+VGT.US,D,20211019,000000,420.746,423.795,419.693,423.328,374758.27246551,0
+VGT.US,D,20211020,000000,423.905,424.58,420.567,422.503,719079.4474862,0
+VGT.US,D,20211021,000000,421.391,424.65,420.21,424.331,415678.00614331,0
+VGT.US,D,20211022,000000,423.925,425.98,420.904,422.523,277572.39480456,0
+VGT.US,D,20211025,000000,424.182,425.881,422.543,424.51,269818.14353041,0
+VGT.US,D,20211026,000000,427.371,428.811,424.59,425.067,380148.59463142,0
+VGT.US,D,20211027,000000,425.663,426.904,423.368,423.468,292412.39269873,0
+VGT.US,D,20211028,000000,425.414,428.434,424.997,427.788,263601.25160392,0
+VGT.US,D,20211029,000000,423.735,430.013,423.448,429.745,285322.61894224,0
+VGT.US,D,20211101,000000,429.963,430.45,427.559,430.26,376935.94651199,0
+VGT.US,D,20211102,000000,430.687,434.095,430.687,433.191,322022.92038296,0
+VGT.US,D,20211103,000000,433.608,436.548,431.542,435.813,306784.23597819,0
+VGT.US,D,20211104,000000,437.462,442.985,436.807,442.042,311139.58407115,0
+VGT.US,D,20211105,000000,445.081,446.77,440.909,443.531,354416.19936837,0
+VGT.US,D,20211108,000000,445.418,447.603,444.684,446.71,333385.48593476,0
+VGT.US,D,20211109,000000,447.712,448.289,443.015,445.518,359215.53925722,0
+VGT.US,D,20211110,000000,442.012,444.335,435.694,437.195,1617199.3417508,0
+VGT.US,D,20211111,000000,440.591,440.79,439.041,439.558,273774.80511278,0
+VGT.US,D,20211112,000000,440.949,445.508,440.353,444.822,370600.25405961,0
+VGT.US,D,20211115,000000,446.353,446.928,441.842,444.227,414221.18952506,0
+VGT.US,D,20211116,000000,443.809,449.481,443.242,448.865,317458.16119353,0
+VGT.US,D,20211117,000000,448.259,449.68,446.163,446.978,1286867.4320448,0
+VGT.US,D,20211118,000000,449.768,450.871,445.558,450.186,448230.35701931,0
+VGT.US,D,20211119,000000,452.143,454.744,450.563,452.818,1194520.1588533,0
+VGT.US,D,20211122,000000,454.277,458.957,445.756,446.053,889037.69473918,0
+VGT.US,D,20211123,000000,444.087,446.053,438.247,444.017,1373386.4319793,0
+VGT.US,D,20211124,000000,441.584,447.892,439.081,447.712,441656.05673105,0
+VGT.US,D,20211126,000000,441.992,445.18,435.763,437.622,571019.76157624,0
+VGT.US,D,20211129,000000,443.372,448.845,441.912,447.555,595339.6387222,0
+VGT.US,D,20211130,000000,446.073,449.64,439.33,443.134,682867.43634254,0
+VGT.US,D,20211201,000000,446.958,450.305,434.731,435.048,568299.43089034,0
+VGT.US,D,20211202,000000,431.234,441.743,430.46,439.727,845906.05635491,0
+VGT.US,D,20211203,000000,441.107,441.882,426.357,431.562,1035081.7988456,0
+VGT.US,D,20211206,000000,432.356,436.4,426.854,435.237,528051.22221902,0
+VGT.US,D,20211207,000000,443.909,451.835,443.909,450.97,510213.02122248,0
+VGT.US,D,20211208,000000,451.378,454.327,448.179,453.99,327290.41488651,0
+VGT.US,D,20211209,000000,453.036,455.907,447.732,448.1,332843.83607947,0
+VGT.US,D,20211210,000000,452.659,455.927,450.474,455.351,408234.85116152,0
+VGT.US,D,20211213,000000,456.206,457.298,448.199,448.676,453539.12967169,0
+VGT.US,D,20211214,000000,443.094,445.916,436.18,441.336,599791.63809047,0
+VGT.US,D,20211215,000000,441.793,453.712,437.392,453.018,500861.00355363,0
+VGT.US,D,20211216,000000,455.152,455.47,437.045,439.876,632214.1138153,0
+VGT.US,D,20211217,000000,435.078,442.329,433.042,438.346,414683.30343508,0
+VGT.US,D,20211220,000000,432.238,434.443,430.023,433.201,574548.5399086,0
+VGT.US,D,20211221,000000,438.217,445.299,433.946,444.881,495080.04915007,0
+VGT.US,D,20211222,000000,444.207,450.484,443.035,450.196,361964.0598984,0
+VGT.US,D,20211223,000000,451.02,454.437,450.553,452.659,303884.69771936,0
+VGT.US,D,20211227,000000,454.119,462.184,454.119,462.184,516706.77878133,0
+VGT.US,D,20211228,000000,462.91,463.138,457.705,458.957,522902.52824135,0
+VGT.US,D,20211229,000000,458.818,460.654,456.186,458.996,369830.0642096,0
+VGT.US,D,20211230,000000,458.917,461.152,456.156,456.593,337401.54778007,0
+VGT.US,D,20211231,000000,456.473,457.496,454.07,454.327,403568.4067762,0
+VGT.US,D,20220103,000000,454.874,458.618,452.301,458.122,561318.38981855,0
+VGT.US,D,20220104,000000,458.519,459.115,448.001,452.331,828551.11173484,0
+VGT.US,D,20220105,000000,449.301,450.156,437.115,437.313,954430.33674884,0
+VGT.US,D,20220106,000000,433.658,439.707,432.049,435.664,735540.3678098,0
+VGT.US,D,20220107,000000,435.526,437.919,428.493,431.204,1850889.0372193,0
+VGT.US,D,20220110,000000,424.371,432.218,418.461,431.662,2732745.3408473,0
+VGT.US,D,20220111,000000,430.697,438.039,427.788,437.362,572006.41001154,0
+VGT.US,D,20220112,000000,440.511,443.7,436.697,438.794,1201332.0601933,0
+VGT.US,D,20220113,000000,440.471,441.982,425.513,426.387,604860.79612283,0
+VGT.US,D,20220114,000000,424.093,430.182,423.557,429.834,497160.06513714,0
+VGT.US,D,20220118,000000,423.418,426.297,417.965,418.858,737012.2861898,0
+VGT.US,D,20220119,000000,420.447,425.623,412.8,413.018,2526077.7310965,0
+VGT.US,D,20220120,000000,416.892,422.166,407.337,407.882,634819.67111176,0
+VGT.US,D,20220121,000000,405.777,411.121,398.914,399.053,1890627.813127,0
+VGT.US,D,20220124,000000,390.57,402.082,377.43,401.625,6291041.5767587,0
+VGT.US,D,20220125,000000,393.838,399.201,387.521,391.762,842701.46250842,0
+VGT.US,D,20220126,000000,403.185,406.92,388.673,393.123,3919101.4872905,0
+VGT.US,D,20220127,000000,399.411,401.596,388.326,389.785,662489.11901717,0
+VGT.US,D,20220128,000000,394.524,406.563,388.116,406.403,944079.58923527,0
+VGT.US,D,20220131,000000,407.048,419.245,405.568,418.719,686858.3285849,0
+VGT.US,D,20220201,000000,419.444,421.054,413.505,420.447,1603671.1835618,0
+VGT.US,D,20220202,000000,421.659,423.566,417.09,422.633,508826.67949248,0
+VGT.US,D,20220203,000000,415.631,418.809,407.932,409.462,694400.14841022,0
+VGT.US,D,20220204,000000,408.807,416.206,406.155,412.591,460986.31178995,0
+VGT.US,D,20220207,000000,413.335,416.316,408.916,410.564,354941.74067779,0
+VGT.US,D,20220208,000000,409.084,417.06,407.962,415.859,276254.51439456,0
+VGT.US,D,20220209,000000,421.232,426.07,419.594,426.07,1201905.9271404,0
+VGT.US,D,20220210,000000,418.044,425.861,413.217,415.67,773039.04905581,0
+VGT.US,D,20220211,000000,415.978,418.183,400.97,402.549,1461076.3218425,0
+VGT.US,D,20220214,000000,401.467,406.223,398.039,402.479,2279320.984565,0
+VGT.US,D,20220215,000000,408.717,414.289,407.605,414.071,372527.23886079,0
+VGT.US,D,20220216,000000,410.724,414.587,406.363,413.335,332974.71801477,0
+VGT.US,D,20220217,000000,409.244,409.521,399.122,399.748,460207.06088288,0
+VGT.US,D,20220218,000000,401.169,401.635,391.961,394.752,652055.81520596,0
+VGT.US,D,20220222,000000,391.275,397.612,386.915,390.867,2201939.5572823,0
+VGT.US,D,20220223,000000,394.772,396.232,380.4,380.986,724487.89176622,0
+VGT.US,D,20220224,000000,367.765,395.258,365.908,394.752,2329553.471331,0
+VGT.US,D,20220225,000000,395.507,400.563,390.64,400.433,676427.03834192,0
+VGT.US,D,20220228,000000,396.788,402.609,393.958,400.523,597608.9301234,0
+VGT.US,D,20220301,000000,399.211,401.576,389.696,392.816,358745.37107427,0
+VGT.US,D,20220302,000000,395.198,402.579,392.179,400.99,361980.16844428,0
+VGT.US,D,20220303,000000,403.711,403.711,392.895,394.762,373267.22518728,0
+VGT.US,D,20220304,000000,392.099,393.501,384.125,386.886,439255.88339458,0
+VGT.US,D,20220307,000000,386.886,388.772,372.016,372.373,891784.20181213,0
+VGT.US,D,20220308,000000,371.37,382.286,365.471,370.546,1804757.1821643,0
+VGT.US,D,20220309,000000,380.34,387.729,378.264,386.339,670252.43134837,0
+VGT.US,D,20220310,000000,379.455,380.667,373.844,379.664,996737.41894076,0
+VGT.US,D,20220311,000000,383.151,383.151,371.35,371.767,803045.24289828,0
+VGT.US,D,20220314,000000,370.258,373.854,362.849,363.732,1100718.0826118,0
+VGT.US,D,20220315,000000,366.394,376.813,365.153,375.959,512917.2433625,0
+VGT.US,D,20220316,000000,380.578,389.875,375.611,389.716,672445.20715661,0
+VGT.US,D,20220317,000000,387.183,393.958,385.793,393.958,413978.55455272,0
+VGT.US,D,20220318,000000,392.526,403.462,390.65,402.976,510786.88816954,0
+VGT.US,D,20220321,000000,401.516,404.377,396.58,401.953,492394.95590831,0
+VGT.US,D,20220322,000000,402.072,410.624,401.814,408.389,416836.81466272,0
+VGT.US,D,20220323,000000,404.228,408.846,401.347,402.172,391788.02581556,0
+VGT.US,D,20220324,000000,403.761,412.69,402.76,412.69,343832.88472363,0
+VGT.US,D,20220325,000000,412.839,413.445,406.875,411.726,309259.91812351,0
+VGT.US,D,20220328,000000,409.978,416.882,408.509,416.813,518249.17204957,0
+VGT.US,D,20220329,000000,421.679,426.666,418.779,426.03,1974747.6465091,0
+VGT.US,D,20220330,000000,423.775,424.837,417.488,419.574,415904.53256978,0
+VGT.US,D,20220331,000000,419.584,420.582,413.198,413.674,530591.33854785,0
+VGT.US,D,20220401,000000,413.693,415.156,408.022,412.462,313832.73158587,0
+VGT.US,D,20220404,000000,413.276,420.706,413.276,420.577,299932.06327347,0
+VGT.US,D,20220405,000000,418.868,419.454,409.224,410.634,657606.21604656,0
+VGT.US,D,20220406,000000,404.039,404.297,396.52,399.608,603234.83977283,0
+VGT.US,D,20220407,000000,398.894,403.274,394.831,400.85,333074.38964241,0
+VGT.US,D,20220408,000000,398.784,399.539,393.988,394.971,447335.32593872,0
+VGT.US,D,20220411,000000,389.895,390.233,385.28,385.614,503163.51883069,0
+VGT.US,D,20220412,000000,391.325,394.175,382.943,384.561,2737894.0348249,0
+VGT.US,D,20220413,000000,384.65,392.596,383.485,391.265,595982.9737734,0
+VGT.US,D,20220414,000000,391.614,392.476,381.412,381.591,395382.24511559,0
+VGT.US,D,20220418,000000,379.853,384.63,378.637,382.039,677645.24712429,0
+VGT.US,D,20220419,000000,381.303,390.362,379.714,389.736,371129.8225055,0
+VGT.US,D,20220420,000000,393.461,394.573,387.094,388.126,408008.32473505,0
+VGT.US,D,20220421,000000,391.692,395.833,379.347,380.657,462993.83932054,0
+VGT.US,D,20220422,000000,380.667,382.262,369.682,370.138,758169.85442223,0
+VGT.US,D,20220425,000000,368.421,376.366,366.758,376.178,648652.88488829,0
+VGT.US,D,20220426,000000,373.049,373.158,361.855,361.855,717726.32963208,0
+VGT.US,D,20220427,000000,364.229,372.642,363.732,365.748,1717785.1293769,0
+VGT.US,D,20220428,000000,371.679,382.793,369.195,380.548,575266.37698449,0
+VGT.US,D,20220429,000000,376.287,381.631,364.189,364.725,619706.83472171,0
+VGT.US,D,20220502,000000,363.911,371.083,360.455,370.755,716571.54824913,0
+VGT.US,D,20220503,000000,370.238,372.97,367.657,370.993,408825.83343858,0
+VGT.US,D,20220504,000000,372.324,384.412,365.173,383.855,3312227.1229323,0
+VGT.US,D,20220505,000000,378.065,378.383,359.888,364.259,869076.18603852,0
+VGT.US,D,20220506,000000,361.349,366.533,354.649,360.305,1784210.7318914,0
+VGT.US,D,20220509,000000,353.909,355.886,343.192,344.791,2200648.8600435,0
+VGT.US,D,20220510,000000,353.114,354.694,343.898,349.797,1752468.8422301,0
+VGT.US,D,20220511,000000,346.43,353.462,336.885,337.818,2365315.449974,0
+VGT.US,D,20220512,000000,332.613,340.441,327.409,335.334,1260874.2796953,0
+VGT.US,D,20220513,000000,339.834,349.738,338.881,348.019,629754.54021587,0
+VGT.US,D,20220516,000000,343.48,348.56,341.534,343.868,2118066.386009,0
+VGT.US,D,20220517,000000,351.197,353.988,346.767,353.601,494228.30978654,0
+VGT.US,D,20220518,000000,348.585,349.959,336.071,337.302,581868.86722804,0
+VGT.US,D,20220519,000000,335.067,340.698,332.567,334.947,652802.84902125,0
+VGT.US,D,20220520,000000,338.921,340.698,324.856,335.494,658109.60810539,0
+VGT.US,D,20220523,000000,336.586,343.113,335.007,342.596,527152.16400196,0
+VGT.US,D,20220524,000000,337.878,339.139,330.756,335.971,648353.87000535,0
+VGT.US,D,20220525,000000,333.755,343.321,333.755,340.788,419881.3298345,0
+VGT.US,D,20220526,000000,339.278,350.91,337.709,349.429,574042.12749743,0
+VGT.US,D,20220527,000000,352.956,361.697,352.956,361.607,1199101.0265886,0
+VGT.US,D,20220531,000000,360.196,362.252,355.175,358.666,484369.87970651,0
+VGT.US,D,20220601,000000,362.242,364.954,354.43,357.286,1098734.7179,0
+VGT.US,D,20220602,000000,354.892,367.15,353.601,367.11,649642.55367595,0
+VGT.US,D,20220603,000000,360.236,362.699,356.223,357.782,1004453.4124185,0
+VGT.US,D,20220606,000000,362.63,364.527,356.333,357.992,337950.2451242,0
+VGT.US,D,20220607,000000,354.158,363.276,353.492,362.749,554029.27280676,0
+VGT.US,D,20220608,000000,361.547,363.885,357.753,358.846,283336.23387811,0
+VGT.US,D,20220609,000000,356.283,359.561,348.665,348.754,340976.63818186,0
+VGT.US,D,20220610,000000,342.676,343.341,335.027,335.067,1375100.9853316,0
+VGT.US,D,20220613,000000,324.429,327.27,318.222,319.304,1397334.8057858,0
+VGT.US,D,20220614,000000,321.568,323.316,318.042,321.082,782805.86178114,0
+VGT.US,D,20220615,000000,324.648,333.05,320.773,328.184,868435.87133969,0
+VGT.US,D,20220616,000000,319.901,319.911,311.549,313.841,1953920.3034672,0
+VGT.US,D,20220617,000000,314.188,320.545,312.441,317.655,798396.92062708,0
+VGT.US,D,20220621,000000,322.76,328.367,322.76,325.681,682352.96965842,0
+VGT.US,D,20220622,000000,322.085,329.028,320.903,324.558,540469.90431024,0
+VGT.US,D,20220623,000000,327.23,330.862,324.394,330.166,655179.72050362,0
+VGT.US,D,20220624,000000,333.807,342.395,333.807,342.335,623045.41193056,0
+VGT.US,D,20220627,000000,343.678,344.559,338.455,339.857,488260.39816625,0
+VGT.US,D,20220628,000000,340.733,343.415,329.24,329.35,625265.34837157,0
+VGT.US,D,20220629,000000,329.012,331.481,325.981,329.608,383360.61295917,0
+VGT.US,D,20220630,000000,325.648,328.972,319.577,324.941,562294.12278062,0
+VGT.US,D,20220701,000000,323.22,326.812,320.285,325.916,499695.73395725,0
+VGT.US,D,20220705,000000,321.807,330.902,319.752,330.902,537602.48024746,0
+VGT.US,D,20220706,000000,331.35,335.777,329.588,333.2,407148.80467274,0
+VGT.US,D,20220707,000000,334.813,341.31,334.703,340.614,402916.9566179,0
+VGT.US,D,20220708,000000,336.435,342.206,335.831,340.852,682727.43336967,0
+VGT.US,D,20220711,000000,337.927,338.564,333.2,335.399,391218.32370263,0
+VGT.US,D,20220712,000000,336.563,339.031,329.041,330.802,633399.42060044,0
+VGT.US,D,20220713,000000,324.653,331.907,323.071,330.036,596318.7439139,0
+VGT.US,D,20220714,000000,326.922,333.529,322.822,332.255,530833.13128111,0
+VGT.US,D,20220715,000000,335.679,338.425,333.89,338.355,387455.78769758,0
+VGT.US,D,20220718,000000,341.559,343.102,334.126,335.3,479305.281088,0
+VGT.US,D,20220719,000000,339.241,345.888,337.121,345.39,414046.78734866,0
+VGT.US,D,20220720,000000,345.569,353.261,344.802,351.849,520927.33069302,0
+VGT.US,D,20220721,000000,352.237,356.973,348.893,356.963,444044.57040176,0
+VGT.US,D,20220722,000000,356.555,358.336,349.362,351.391,451039.02835987,0
+VGT.US,D,20220725,000000,351.161,351.161,346.435,349.131,588549.46884578,0
+VGT.US,D,20220726,000000,348.117,348.365,341.559,342.554,316707.24743164,0
+VGT.US,D,20220727,000000,348.355,358.943,347.927,357.371,722028.04649722,0
+VGT.US,D,20220728,000000,357.52,363.27,354.175,362.466,461118.68544605,0
+VGT.US,D,20220729,000000,363.819,369.311,362.088,368.377,580807.32745077,0
+VGT.US,D,20220801,000000,365.391,371.461,363.839,367.719,583422.20957822,0
+VGT.US,D,20220802,000000,364.306,370.097,362.734,365.819,561509.25616204,0
+VGT.US,D,20220803,000000,367.709,377.202,367.709,376.426,491921.43413485,0
+VGT.US,D,20220804,000000,375.88,377.66,373.094,377.62,339325.67634876,0
+VGT.US,D,20220805,000000,371.511,378.248,371.222,377.034,341709.41977932,0
+VGT.US,D,20220808,000000,376.764,380.317,372.486,374.416,534427.8404932,0
+VGT.US,D,20220809,000000,371.421,371.74,367.84,369.819,397009.85548604,0
+VGT.US,D,20220810,000000,378.914,381.392,376.539,381.103,654441.08162443,0
+VGT.US,D,20220811,000000,383.77,385.979,378.436,378.894,561174.60752697,0
+VGT.US,D,20220812,000000,381.994,386.765,380.407,386.765,348022.52105702,0
+VGT.US,D,20220815,000000,385.481,389.67,385.093,389.104,326975.83527877,0
+VGT.US,D,20220816,000000,387.004,389.614,383.849,387.75,358553.40107757,0
+VGT.US,D,20220817,000000,384.477,387.213,381.601,384.487,552405.40635708,0
+VGT.US,D,20220818,000000,384.655,388.009,383.401,386.497,263775.48089262,0
+VGT.US,D,20220819,000000,382.865,383.501,378.323,379.053,357369.56896914,0
+VGT.US,D,20220822,000000,373.988,373.988,367.699,368.655,466992.62319967,0
+VGT.US,D,20220823,000000,368.087,371.873,367.391,367.789,271530.68664877,0
+VGT.US,D,20220824,000000,367.629,370.053,366.651,368.387,343341.45996954,0
+VGT.US,D,20220825,000000,370.187,375.202,369.411,375.074,212275.76932348,0
+VGT.US,D,20220826,000000,375.074,375.75,359.162,359.192,546567.64683429,0
+VGT.US,D,20220829,000000,355.45,358.206,353.211,354.555,550101.05404416,0
+VGT.US,D,20220830,000000,356.923,357.217,347.778,350.983,498859.61484502,0
+VGT.US,D,20220831,000000,353.391,354.425,347.47,347.559,433608.15576168,0
+VGT.US,D,20220901,000000,343.648,344.972,337.305,344.514,623082.59511224,0
+VGT.US,D,20220902,000000,348.276,350.216,338.593,340.464,543699.51709112,0
+VGT.US,D,20220906,000000,341.111,341.977,335.837,337.997,608581.15425943,0
+VGT.US,D,20220907,000000,338.494,344.802,337.33,343.38,551998.40126038,0
+VGT.US,D,20220908,000000,340.892,346.823,339.429,345.45,397467.10812554,0
+VGT.US,D,20220909,000000,348.266,353.619,348.206,352.913,309565.0616977,0
+VGT.US,D,20220912,000000,354.893,358.564,354.893,358.505,304870.93624909,0
+VGT.US,D,20220913,000000,348.316,349.49,338.863,339.728,708866.20513553,0
+VGT.US,D,20220914,000000,341.31,343.092,337.827,341.201,441147.29708377,0
+VGT.US,D,20220915,000000,338.225,340.833,331.723,333.608,585995.88872056,0
+VGT.US,D,20220916,000000,330.196,331.608,326.573,331.111,711090.16137997,0
+VGT.US,D,20220919,000000,327.956,333.967,327.866,333.708,2715706.8369284,0
+VGT.US,D,20220920,000000,330.534,333.867,328.872,331.638,474588.04176969,0
+VGT.US,D,20220921,000000,333.21,338.325,326.613,326.613,503949.69093091,0
+VGT.US,D,20220922,000000,325.031,326.245,320.693,322.315,734172.87759259,0
+VGT.US,D,20220923,000000,319.349,319.926,313.776,317.747,2616456.885434,0
+VGT.US,D,20220926,000000,317.06,322.653,314.822,315.677,1135799.4773114,0
+VGT.US,D,20220927,000000,319.966,323.13,313.648,316.812,2327341.5687061,0
+VGT.US,D,20220928,000000,314.541,322.039,312.666,320.486,1428060.1272821,0
+VGT.US,D,20220929,000000,315.858,316.317,308.556,312.257,2659664.6530259,0
+VGT.US,D,20220930,000000,311.07,316.067,306.372,306.591,993875.38263175,0
+VGT.US,D,20221003,000000,309.295,317.613,307.489,315.898,766013.23158091,0
+VGT.US,D,20221004,000000,322.182,327.119,321.952,326.96,963521.49941303,0
+VGT.US,D,20221005,000000,322.172,330.162,320.366,327.997,564211.08780911,0
+VGT.US,D,20221006,000000,326.96,330.93,325.085,325.513,1534138.8135249,0
+VGT.US,D,20221007,000000,319.11,319.11,310.442,311.968,802913.6966082,0
+VGT.US,D,20221010,000000,311.928,312.477,303.16,306.332,979515.00930464,0
+VGT.US,D,20221011,000000,304.277,306.541,299.051,301.345,1018273.1797058,0
+VGT.US,D,20221012,000000,301.903,303.489,299.39,300.268,770831.43558887,0
+VGT.US,D,20221013,000000,292.098,310.462,290.876,308.866,1316026.357434,0
+VGT.US,D,20221014,000000,311.958,312.247,299.589,300.078,618258.98549396,0
+VGT.US,D,20221017,000000,307.419,310.831,307.165,309.564,466313.12247873,0
+VGT.US,D,20221018,000000,317.454,318.99,308.846,312.746,1370811.1215245,0
+VGT.US,D,20221019,000000,309.903,314.362,308.148,311.21,414311.40756131,0
+VGT.US,D,20221020,000000,311.499,318.192,309.863,311.379,482441.97517955,0
+VGT.US,D,20221021,000000,310.571,320.187,309.414,319.578,484573.37378982,0
+VGT.US,D,20221024,000000,320.865,324.476,316.342,323.349,462917.52177649,0
+VGT.US,D,20221025,000000,324.546,330.646,324.326,330.431,641660.25847646,0
+VGT.US,D,20221026,000000,322.661,330.76,322.302,323.788,521918.96627852,0
+VGT.US,D,20221027,000000,324.626,327.04,319.776,320.436,534874.7820078,0
+VGT.US,D,20221028,000000,321.785,334.062,321.785,333.334,550569.53517981,0
+VGT.US,D,20221031,000000,330.301,331.478,327.508,329.364,542609.37291946,0
+VGT.US,D,20221101,000000,333.523,334.306,325.444,326.82,407399.90143752,0
+VGT.US,D,20221102,000000,326.641,329.912,314.716,314.731,565189.56619274,0
+VGT.US,D,20221103,000000,310.432,311.27,305.544,305.774,2105179.1992329,0
+VGT.US,D,20221104,000000,311.11,312.526,302.811,309.743,736972.67488122,0
+VGT.US,D,20221107,000000,311.06,314.85,307.808,314.332,709036.91652043,0
+VGT.US,D,20221108,000000,316.965,321.553,312.806,317.254,551515.93230497,0
+VGT.US,D,20221109,000000,314.092,314.98,308.317,308.806,665003.38417797,0
+VGT.US,D,20221110,000000,324.486,335.289,323.319,334.969,1368533.3521724,0
+VGT.US,D,20221111,000000,334.501,342.809,333.254,341.802,1279613.1265198,0
+VGT.US,D,20221114,000000,338.81,342.65,336.506,338.54,931296.8778092,0
+VGT.US,D,20221115,000000,346.281,347.857,340.017,343.428,912816.06784606,0
+VGT.US,D,20221116,000000,340.455,341.243,336.403,337.573,530909.73896754,0
+VGT.US,D,20221117,000000,332.296,339.009,331.508,337.383,729718.30030743,0
+VGT.US,D,20221118,000000,341.632,341.792,335.099,337.762,458391.05671283,0
+VGT.US,D,20221121,000000,335.668,336.868,332.935,333.743,1019853.1816859,0
+VGT.US,D,20221122,000000,334.6,339.927,332.376,339.717,518731.8937564,0
+VGT.US,D,20221123,000000,339.278,344.126,339.089,343.348,441754.91911229,0
+VGT.US,D,20221125,000000,340.914,342.261,340.156,341.194,184791.05646278,0
+VGT.US,D,20221128,000000,338.161,339.667,332.655,333.982,631936.62953904,0
+VGT.US,D,20221129,000000,334.151,334.71,329.593,330.89,540720.58882645,0
+VGT.US,D,20221130,000000,331.254,347.119,330.286,347.059,604392.86405531,0
+VGT.US,D,20221201,000000,347.557,350.021,343.757,348.286,1380863.5833614,0
+VGT.US,D,20221202,000000,341.902,347.368,341.164,346.331,540681.48979268,0
+VGT.US,D,20221205,000000,343.747,345.423,337.643,339.737,491621.22526214,0
+VGT.US,D,20221206,000000,340.136,340.136,330.152,332.356,814000.77903102,0
+VGT.US,D,20221207,000000,331.299,333.179,328.446,330.84,853001.56394943,0
+VGT.US,D,20221208,000000,333.144,337.633,330.81,336.605,412092.78802955,0
+VGT.US,D,20221209,000000,335.219,339.219,333.518,334.56,1453579.7658636,0
+VGT.US,D,20221212,000000,335.338,341.942,335.149,341.902,608085.21639849,0
+VGT.US,D,20221213,000000,354.739,356.565,342.68,345.981,921742.67801812,0
+VGT.US,D,20221214,000000,345.572,349.792,339.358,343.398,698292.70254761,0
+VGT.US,D,20221215,000000,338,338.75,329.405,330.39,678939,0
+VGT.US,D,20221216,000000,329.45,331.0099,324.465,326.07,628599,0
+VGT.US,D,20221219,000000,326.66,326.71,319.285,321.37,1582373,0
+VGT.US,D,20221220,000000,319.34,323.7205,318.08,322.08,826149,0
+VGT.US,D,20221221,000000,323.5,328.74,322.59,327.18,550524,0
+VGT.US,D,20221222,000000,323.29,323.31,313.745,319.07,635561,0
+VGT.US,D,20221223,000000,317.1,319.52,314.27,319.19,993121,0
+VGT.US,D,20221227,000000,318.49,318.51,314.41,316.07,660241,0
+VGT.US,D,20221228,000000,315.56,317.89,310.75,311.1,613420,0
+VGT.US,D,20221229,000000,314.54,320.73,313.84,319.58,620789,0
+VGT.US,D,20221230,000000,316.24,319.41,314.43,319.41,622465,0
+VGT.US,D,20230103,000000,322.362,325.17,314.27,316.35,742514,0
+VGT.US,D,20230104,000000,318.01,319.8132,314.39,317.72,570251,0
+VGT.US,D,20230105,000000,315.93,316,310.69,311.14,556187,0
+VGT.US,D,20230106,000000,313.82,321.47,310,320.04,772036,0
+VGT.US,D,20230109,000000,323.38,329.78,323.07,324.05,645798,0
+VGT.US,D,20230110,000000,323.19,326.49,321.28,326.15,2265296,0
+VGT.US,D,20230111,000000,327.27,331.74,325.96,331.65,521121,0
+VGT.US,D,20230112,000000,332.11,335.5,327.79,334.24,537964,0
+VGT.US,D,20230113,000000,331.16,335.8699,330.335,335.65,494620,0
+VGT.US,D,20230117,000000,334.89,338.965,334.445,337.33,545423,0
+VGT.US,D,20230118,000000,339.61,341.49,332.831,333.08,730951,0
+VGT.US,D,20230119,000000,330.45,332.005,327.64,328.99,874425,0
+VGT.US,D,20230120,000000,330.97,338.2,329.56,338.2,579295,0
+VGT.US,D,20230123,000000,339.43,347.74,338.97,346.23,1367421,0
+VGT.US,D,20230124,000000,344.4,346.98,343.66,345.65,584659,0
+VGT.US,D,20230125,000000,339.65,345.68,336.2437,344.92,633305,0
+VGT.US,D,20230126,000000,348.56,350.61,344.565,350.41,484805,0
+VGT.US,D,20230127,000000,348.19,354.52,348,352.02,567344,0
+VGT.US,D,20230130,000000,347.89,349.57,344.92,345.14,604119,0
+VGT.US,D,20230131,000000,345.43,350.46,344.97,350.38,583291,0
+VGT.US,D,20230201,000000,350.19,361.7,349.01,358.98,555016,0
+VGT.US,D,20230202,000000,365.428,371.4,364.02,369.68,1453295,0
+VGT.US,D,20230203,000000,361.47,371.88,361.47,365.76,768111,0
+VGT.US,D,20230206,000000,361.95,364.22,359.54,360.96,319108,0
+VGT.US,D,20230207,000000,361.4,370.82,361.01,369.61,535365,0
+VGT.US,D,20230208,000000,369.48,372.209,364.37,364.93,1275502,0
+VGT.US,D,20230209,000000,370.7,371.36,361.7,363.39,390662,0
+VGT.US,D,20230210,000000,360.35,362.015,357.69,361.08,337250,0
+VGT.US,D,20230213,000000,362.78,368.1,362.075,367.22,978478,0
+VGT.US,D,20230214,000000,365.44,371.21,363.13,369.17,514748,0
+VGT.US,D,20230215,000000,367.28,371.78,366.68,371.77,396666,0
+VGT.US,D,20230216,000000,366.24,370.5,364.95,364.99,460814,0
+VGT.US,D,20230217,000000,362.84,362.86,357.36,360.52,414345,0
+VGT.US,D,20230221,000000,355.63,357.845,351.57,351.8,1037559,0
+VGT.US,D,20230222,000000,352.34,354.27,349.88,351.72,490190,0
+VGT.US,D,20230223,000000,358.01,358.23,351.82,357.13,406354,0
+VGT.US,D,20230224,000000,351.26,352.145,348.71,350.92,395008,0
+VGT.US,D,20230227,000000,354.5,356.08,351.985,352.49,582353,0
+VGT.US,D,20230228,000000,351.64,355.3464,351,352.12,206854,0
+VGT.US,D,20230301,000000,352.15,353,348.45,349.4,495733,0
+VGT.US,D,20230302,000000,348.33,354.53,347.21,353.55,280805,0
+VGT.US,D,20230303,000000,355.63,361.085,355.21,360.97,425101,0
+VGT.US,D,20230306,000000,363.38,367.33,362.04,362.28,538628,0
+VGT.US,D,20230307,000000,362.27,363.44,356.875,357.82,310198,0
+VGT.US,D,20230308,000000,358.82,361.14,357.248,360.65,454146,0
+VGT.US,D,20230309,000000,361.08,365.059,354.36,354.97,534186,0
+VGT.US,D,20230310,000000,354.33,354.8,346.4,347.95,703247,0
+VGT.US,D,20230313,000000,345.77,354.53,343.387,349.57,1676259,0
+VGT.US,D,20230314,000000,354.38,358.74,352.64,357.46,619166,0
+VGT.US,D,20230315,000000,354.15,357.69,351.5,357.33,1419383,0
+VGT.US,D,20230316,000000,356.51,367.48,354.83,367.09,1452754,0
+VGT.US,D,20230317,000000,367.92,370.37,363.975,366.09,513705,0
+VGT.US,D,20230320,000000,365.47,367.79,363.0119,367.21,436414,0
+VGT.US,D,20230321,000000,369.52,371.89,366.56,371.35,1483712,0
+VGT.US,D,20230322,000000,371.06,378.12,366.84,366.84,587482,0
+VGT.US,D,20230323,000000,370.99,377.52,368.84,372.02,594866,0
+VGT.US,D,20230324,000000,370.17,371.92,367.33,371.92,371122,0
+VGT.US,D,20230327,000000,372.36,374.2699,368.7,369.59,617543,0
+VGT.US,D,20230328,000000,369.29,369.31,364.88,368,586504,0
+VGT.US,D,20230329,000000,372.4,376.33,371.89,375.52,383992,0
+VGT.US,D,20230330,000000,378.61,380.06,377.0182,379.31,371440,0
+VGT.US,D,20230331,000000,379.3,385.76,378.89,385.47,506821,0
+VGT.US,D,20230403,000000,383.24,385.33,381.44,384.96,770890,0
+VGT.US,D,20230404,000000,385.4,386.3,381.23,382.52,461897,0
+VGT.US,D,20230405,000000,380.63,380.67,375.16,377.92,1220696,0
+VGT.US,D,20230406,000000,375.2,380.11,373.46,379.88,278658,0
+VGT.US,D,20230410,000000,376.2,379.66,374.46,379.66,299142,0
+VGT.US,D,20230411,000000,379.06,379.35,375.78,376.84,1653584,0
+VGT.US,D,20230412,000000,379.08,380.81,374.07,374.58,382482,0
+VGT.US,D,20230413,000000,376.54,382.41,376.055,381.83,1067559,0
+VGT.US,D,20230414,000000,380.15,383.285,377,380.37,526152,0
+VGT.US,D,20230417,000000,380.18,382.105,378.69,381.75,313362,0
+VGT.US,D,20230418,000000,384.46,385.7,381.37,382.83,429583,0
+VGT.US,D,20230419,000000,379.84,382.68,379.25,382.03,267296,0
+VGT.US,D,20230420,000000,378.8,382.8,377.72,379.29,287599,0
+VGT.US,D,20230421,000000,378.14,378.7437,376,378.17,329072,0
+VGT.US,D,20230424,000000,376.98,378.919,373.811,376.53,293013,0
+VGT.US,D,20230425,000000,375,375.17,368.39,368.4,390681,0
+VGT.US,D,20230426,000000,374.39,377.1058,372.38,373.3,723336,0
+VGT.US,D,20230427,000000,374.9,380.73,374.52,380.37,414238,0
+VGT.US,D,20230428,000000,380.29,384.42,379.6733,384.36,364221,0
+VGT.US,D,20230501,000000,384.07,386.56,383.73,384.76,270409,0
+VGT.US,D,20230502,000000,384.75,384.99,378.66,380.45,334130,0
+VGT.US,D,20230503,000000,380.75,384.02,377.67,377.76,352153,0
+VGT.US,D,20230504,000000,376.48,378.46,374.85,376.23,499204,0
+VGT.US,D,20230505,000000,380.35,387.33,380.18,386.18,385488,0
+VGT.US,D,20230508,000000,385.43,386.845,384.13,386.59,245242,0
+VGT.US,D,20230509,000000,384.59,385.095,383.46,383.78,207306,0
+VGT.US,D,20230510,000000,387.02,388.74,384.1659,387.96,396448,0
+VGT.US,D,20230511,000000,387.46,387.5,383.84,386.32,295414,0
+VGT.US,D,20230512,000000,387.07,387.54,382.7,385.55,242501,0
+VGT.US,D,20230515,000000,385.86,388.8,384.61,388.8,266207,0
+VGT.US,D,20230516,000000,388,390.6,388,388.54,302979,0
+VGT.US,D,20230517,000000,390.2,394.7,388.49,394.23,1040454,0
+VGT.US,D,20230518,000000,394.76,402.46,394.76,401.97,1385615,0
+VGT.US,D,20230519,000000,402.18,402.555,399.94,401.24,361339,0
+VGT.US,D,20230522,000000,399.9,403.46,399.58,402.27,278578,0
+VGT.US,D,20230523,000000,400.44,401.49,395.91,396.14,411443,0
+VGT.US,D,20230524,000000,393.02,395.14,391.39,393.69,379854,0
+VGT.US,D,20230525,000000,404.9,409.28,402.31,407.71,735935,0
+VGT.US,D,20230526,000000,409.01,419.1297,409.01,418.53,511200,0
+VGT.US,D,20230530,000000,424.66,426.16,419.52,420.72,794438,0
+VGT.US,D,20230531,000000,418.16,421.56,416.28,416.88,425373,0
+VGT.US,D,20230601,000000,415.58,423,413.73,421.18,527627,0
+VGT.US,D,20230602,000000,423.72,425.69,420.9,424.1,476341,0
+VGT.US,D,20230605,000000,423.64,426.5,420.9,421.83,390618,0
+VGT.US,D,20230606,000000,420.7,423.61,418.79,422.53,355409,0
+VGT.US,D,20230607,000000,422.51,425.53,415.38,416.24,560998,0
+VGT.US,D,20230608,000000,416.47,421.14,416.47,420.43,247713,0
+VGT.US,D,20230609,000000,422.69,426.5212,420.71,422.18,720033,0
+VGT.US,D,20230612,000000,424.77,431.05,424.09,430.99,447616,0
+VGT.US,D,20230613,000000,434.54,435.6741,430.57,434.09,680474,0
+VGT.US,D,20230614,000000,434.1,438.2721,431.6,437.68,1916642,0
+VGT.US,D,20230615,000000,436.02,445.14,435.67,443.39,645713,0
+VGT.US,D,20230616,000000,447.4,447.915,439.4,439.56,621801,0
+VGT.US,D,20230620,000000,437.01,440.07,434.5799,437,757421,0
+VGT.US,D,20230621,000000,435.56,436.225,428.7812,430.3,536273,0
+VGT.US,D,20230622,000000,428.27,433.98,428.27,433.84,1687353,0
+VGT.US,D,20230623,000000,428.63,431.52,427.21,428.8,535842,0
+VGT.US,D,20230626,000000,428.9,433.1,425.17,425.32,415192,0
+VGT.US,D,20230627,000000,427.64,435.15,427.21,433.92,325147,0
+VGT.US,D,20230628,000000,431.95,437.37,431.31,435.04,432932,0
+VGT.US,D,20230629,000000,435,436.04,432.9,435.3,348418,0
+VGT.US,D,20230630,000000,440,443.29,439.355,442.16,419382,0
+VGT.US,D,20230703,000000,442.38,442.4575,439.26,441.41,832363,0
+VGT.US,D,20230705,000000,439.07,441.5699,437.89,438.67,465656,0
+VGT.US,D,20230706,000000,434.38,437.27,432.19,436.97,441903,0
+VGT.US,D,20230707,000000,436.02,440.75,435.32,435.48,318534,0
+VGT.US,D,20230710,000000,433.69,437.23,432,437.23,343503,0
+VGT.US,D,20230711,000000,438.03,439.22,434.44,438.88,913154,0
+VGT.US,D,20230712,000000,443.34,445.4,440.66,443.47,466178,0
+VGT.US,D,20230713,000000,446.72,450.91,445.87,450.08,501820,0
+VGT.US,D,20230714,000000,451.16,453.9499,447.08,448.47,763242,0
+VGT.US,D,20230717,000000,449.13,455.76,449.13,454.44,758616,0
+VGT.US,D,20230718,000000,453.63,461.64,451.22,459.58,610005,0
+VGT.US,D,20230719,000000,461.04,462.97,456.73,458.37,1417661,0
+VGT.US,D,20230720,000000,455.25,457.365,447.4243,448.67,1117155,0
+VGT.US,D,20230721,000000,451.94,453.5271,447.395,447.9,333709,0
+VGT.US,D,20230724,000000,449.98,450.7,446.78,448.41,613477,0
+VGT.US,D,20230725,000000,449.56,455.06,449.55,453.51,593698,0
+VGT.US,D,20230726,000000,449,450.1735,444.92,448.29,340180,0
+VGT.US,D,20230727,000000,454.03,455.5127,444.22,446.23,358772,0
+VGT.US,D,20230728,000000,450.63,453.72,449.82,452.57,418723,0
+VGT.US,D,20230731,000000,453.22,455.22,452.14,454.81,468031,0
+VGT.US,D,20230801,000000,452.88,455.8792,451.61,455.05,269010,0
+VGT.US,D,20230802,000000,450.74,450.74,440.97,442.94,716690,0
+VGT.US,D,20230803,000000,439.87,443.6,438.95,441.19,530328,0
+VGT.US,D,20230804,000000,440.53,442.67,434.78,435.43,1200571,0
+VGT.US,D,20230807,000000,437.12,438.3987,432.6,436.16,485508,0
+VGT.US,D,20230808,000000,432.54,433.59,427.702,432.1,469759,0
+VGT.US,D,20230809,000000,432.86,432.86,424.43,426.05,754629,0
+VGT.US,D,20230810,000000,429.79,433.2578,424.33,426.45,843544,0
+VGT.US,D,20230811,000000,423.2,426.13,422.215,423.65,629560,0
+VGT.US,D,20230814,000000,423.03,429.97,421.89,429.9,563056,0
+VGT.US,D,20230815,000000,428.82,430,424.82,425.65,579647,0
+VGT.US,D,20230816,000000,424.81,426.8988,421.47,421.62,503332,0
+VGT.US,D,20230817,000000,423,423.74,416.2301,417.01,486803,0
+VGT.US,D,20230818,000000,412.54,419.38,412.33,417.82,637007,0
+VGT.US,D,20230821,000000,420.19,425.94,419.405,425.01,598717,0
+VGT.US,D,20230822,000000,429.23,429.6,424.14,425.17,420014,0
+VGT.US,D,20230823,000000,425.97,434.28,425.82,432.89,712272,0
+VGT.US,D,20230824,000000,438.06,438.06,422.73,422.84,942597,0
+VGT.US,D,20230825,000000,423.71,428.9871,420.36,427.09,585720,0
+VGT.US,D,20230828,000000,430.22,431.3876,427.28,430.37,351004,0
+VGT.US,D,20230829,000000,429.16,439.49,428.3309,439.04,475576,0
+VGT.US,D,20230830,000000,438.96,443.22,437.6905,442.66,466247,0
+VGT.US,D,20230831,000000,443.96,446.75,443.605,444.88,329327,0
+VGT.US,D,20230901,000000,447.79,449.02,444.6,446.67,375683,0
+VGT.US,D,20230905,000000,445.27,448.5924,443.33,447.43,267837,0
+VGT.US,D,20230906,000000,445.97,447,439.845,442.31,646758,0
+VGT.US,D,20230907,000000,434.03,436.56,432.01,435.69,589669,0
+VGT.US,D,20230908,000000,435.84,439.18,435.112,436.25,317532,0
+VGT.US,D,20230911,000000,440,440.22,434.65,438.32,311808,0
+VGT.US,D,20230912,000000,435.12,436.79,430.31,430.64,342903,0
+VGT.US,D,20230913,000000,430.32,433.37,428.92,431.22,363834,0
+VGT.US,D,20230914,000000,433.29,435.11,430.935,434.24,341704,0
+VGT.US,D,20230915,000000,432.89,432.89,424.91,426.34,596050,0
+VGT.US,D,20230918,000000,424.98,429.56,424.61,428.07,302442,0
+VGT.US,D,20230919,000000,426.45,428.41,423.58,427.31,413729,0
+VGT.US,D,20230920,000000,428.98,429.43,420.92,421.02,404178,0
+VGT.US,D,20230921,000000,417.09,418.84,413.93,414.04,599944,0
+VGT.US,D,20230922,000000,415.64,419.03,414.55,415.19,451375,0
+VGT.US,D,20230925,000000,414.03,417.61,413.16,416.84,1057480,0
+VGT.US,D,20230926,000000,414.06,414.43,408.07,409.4,533678,0
+VGT.US,D,20230927,000000,411.38,412.91,406.52,410.66,584939,0
+VGT.US,D,20230928,000000,408.27,415.8,406.01,413.27,445582,0
+VGT.US,D,20230929,000000,417.32,419.85,413.7,414.9,584716,0
+VGT.US,D,20231002,000000,415.21,420.38,414.7,418.72,1002574,0
+VGT.US,D,20231003,000000,416.04,418.77,408.87,410.76,738239,0
+VGT.US,D,20231004,000000,411.5418,416.59,410.93,415.5,461602,0
+VGT.US,D,20231005,000000,415.75,416.6,411.24,415.86,494752,0
+VGT.US,D,20231006,000000,412.94,425.6831,412,424.2,657787,0
+VGT.US,D,20231009,000000,420.98,426.86,419.36,426.15,456852,0
+VGT.US,D,20231010,000000,426.52,431,425.75,427.56,1059505,0
+VGT.US,D,20231011,000000,429,431.09,427.01,430.95,333579,0
+VGT.US,D,20231012,000000,431.29,434.76,426.74,429.93,367039,0
+VGT.US,D,20231013,000000,430.79,431.46,421.7669,423.04,992700,0
+VGT.US,D,20231016,000000,423.61,429.65,423.61,427.9,260214,0
+VGT.US,D,20231017,000000,422.01,428.45,419.54,426.07,397930,0
+VGT.US,D,20231018,000000,422.61,425.44,418.93,420.23,318303,0
+VGT.US,D,20231019,000000,422.25,424.555,416.65,417.24,435443,0
+VGT.US,D,20231020,000000,416.73,417.33,409.4115,409.88,577169,0
+VGT.US,D,20231023,000000,407,414.2794,404.6365,409.95,394746,0
+VGT.US,D,20231024,000000,412,414.08,408.97,413.59,440256,0
+VGT.US,D,20231025,000000,414.3,414.76,405.7659,406.76,409132,0
+VGT.US,D,20231026,000000,407.26,409.28,397.76,399.56,505579,0
+VGT.US,D,20231027,000000,402.34,405.32,399.57,401.22,1001621,0
+VGT.US,D,20231030,000000,403.38,406.39,401.445,404.75,327368,0
+VGT.US,D,20231031,000000,405.06,408.3683,401.89,407.8,268344,0
+VGT.US,D,20231101,000000,408.43,414.78,408.43,414.49,389709,0
+VGT.US,D,20231102,000000,419.33,422.15,418.22,421.88,430245,0
+VGT.US,D,20231103,000000,421.85,429.5,421.15,427.88,351527,0
+VGT.US,D,20231106,000000,428.55,430.2912,425.99,429.82,481567,0
+VGT.US,D,20231107,000000,431.23,436.23,430.56,435.03,385604,0
+VGT.US,D,20231108,000000,436.05,438,434,436.84,368250,0
+VGT.US,D,20231109,000000,438.29,440.94,433.795,434.22,280840,0
+VGT.US,D,20231110,000000,436.99,445.84,436.4,445.69,404356,0
+VGT.US,D,20231113,000000,444,444.49,441.29,443.46,576924,0
+VGT.US,D,20231114,000000,450.85,454.9818,450.235,454.19,582289,0
+VGT.US,D,20231115,000000,456,457.6,453.015,454.78,485289,0
+VGT.US,D,20231116,000000,453.61,456.59,452.4701,455.79,391955,0
+VGT.US,D,20231117,000000,455.21,457.27,453.8048,455.99,931576,0
+VGT.US,D,20231120,000000,456.29,463.56,456.29,462.42,448732,0
+VGT.US,D,20231121,000000,460.59,461.12,457.04,458.58,1214212,0
+VGT.US,D,20231122,000000,461.06,464.45,459.22,460.26,386434,0
+VGT.US,D,20231124,000000,459.49,460.05,457.97,459.76,165012,0
+VGT.US,D,20231127,000000,459.06,462.135,457.99,459.52,439365,0
+VGT.US,D,20231128,000000,458.17,461.74,458.1,460.37,361307,0
+VGT.US,D,20231129,000000,464.19,466.67,461.58,462.16,344937,0
+VGT.US,D,20231130,000000,464.08,464.575,458.1801,462.03,321909,0
+VGT.US,D,20231201,000000,461.09,465,459.22,464.65,441512,0
+VGT.US,D,20231204,000000,460.44,460.44,454.77,459.92,408019,0
+VGT.US,D,20231205,000000,457.79,462.8535,457.79,462.41,898172,0
+VGT.US,D,20231206,000000,464.86,465.19,458.05,458.39,321000,0
+VGT.US,D,20231207,000000,460.08,463.95,458.97,463.34,383854,0
+VGT.US,D,20231208,000000,462.27,467.89,462,467.48,323200,0
+VGT.US,D,20231211,000000,466.01,470.77,465.1,470.7,698665,0
+VGT.US,D,20231212,000000,469.24,473.58,468.425,473.51,343215,0
+VGT.US,D,20231213,000000,474.68,480.02,473.25,478.98,593054,0
+VGT.US,D,20231214,000000,480.1,483,475.8841,479.91,595456,0
+VGT.US,D,20231215,000000,479.65,484.4941,479.65,482.22,553107,0
+VGT.US,D,20231218,000000,481.85,484.47,480.12,483.33,1244901,0
+VGT.US,D,20231219,000000,482.69,485,482.52,485,383364,0
+VGT.US,D,20231220,000000,484.22,486.325,477.17,477.22,397171,0
+VGT.US,D,20231221,000000,482,483.92,478.74,483.14,408523,0
+VGT.US,D,20231222,000000,484.54,485.0975,481.3,483.61,395239,0
+VGT.US,D,20231226,000000,484.59,487.08,484.3,486,319211,0
+VGT.US,D,20231227,000000,486.22,487.14,484.18,486.47,638941,0
+VGT.US,D,20231228,000000,487.46,487.84,486.35,486.79,320719,0
+VGT.US,D,20231229,000000,486.98,487.6,481.91,484,533140,0
+VGT.US,D,20240102,000000,477.67,477.81,468.21,471.29,621729,0
+VGT.US,D,20240103,000000,466.79,468.8229,464.54,464.98,1375261,0
+VGT.US,D,20240104,000000,461.73,465.6755,461.73,462.18,524048,0
+VGT.US,D,20240105,000000,462.23,466,460.48,462.29,436422,0
+VGT.US,D,20240108,000000,464.53,474.25,464.2101,474.06,645671,0
+VGT.US,D,20240109,000000,470.7,476.12,469.505,474.9,344911,0
+VGT.US,D,20240110,000000,474.9,479.84,473.8,478.93,362519,0
+VGT.US,D,20240111,000000,481.12,483.05,473.89,480.61,749802,0
+VGT.US,D,20240112,000000,481.61,483.44,479.69,481.68,449923,0
+VGT.US,D,20240116,000000,480.13,484.23,477.9089,482.39,490727,0
+VGT.US,D,20240117,000000,478.38,479.95,473.89,479.75,379809,0
+VGT.US,D,20240118,000000,485.96,489.25,483.59,489.08,499587,0
+VGT.US,D,20240119,000000,492.22,499.82,491.01,499.7,807640,0
+VGT.US,D,20240122,000000,503.29,505.9916,501.45,502.96,619133,0
+VGT.US,D,20240123,000000,503.87,505.45,501.19,505.05,484393,0
+VGT.US,D,20240124,000000,508.69,512.94,506.915,507.47,627790,0
+VGT.US,D,20240125,000000,511.74,513.7674,506.35,508.68,466537,0
+VGT.US,D,20240126,000000,506.14,508.1144,502.73,503.4,385185,0
+VGT.US,D,20240129,000000,504.54,509.29,503.81,509.28,411792,0
+VGT.US,D,20240130,000000,509.08,509.92,503.34,504.38,630856,0
+VGT.US,D,20240131,000000,500.12,502,493.905,493.91,811695,0
+VGT.US,D,20240201,000000,496.41,501.06,495.48,500.28,492499,0
+VGT.US,D,20240202,000000,496.91,506.58,496.3,505.16,515092,0
+VGT.US,D,20240205,000000,506.96,507.4144,500.58,505.4,423000,0
+VGT.US,D,20240206,000000,506.67,507.03,500.65,504.54,368577,0
+VGT.US,D,20240207,000000,508.11,511.1683,505.7462,511.06,394063,0
+VGT.US,D,20240208,000000,511.72,515,511.06,513.65,396121,0
+VGT.US,D,20240209,000000,516.67,522.09,515.8069,521.44,509694,0
+VGT.US,D,20240212,000000,521.54,523.63,517.39,518.19,525848,0
+VGT.US,D,20240213,000000,505.98,511.8182,504.17,508.06,879717,0
+VGT.US,D,20240214,000000,512.5,515.21,509.22,514.85,590216,0
+VGT.US,D,20240215,000000,516.09,516.15,511.1843,514.45,343085,0
+VGT.US,D,20240216,000000,515.27,516.215,508.36,509,391777,0
+VGT.US,D,20240220,000000,505.9,507.16,497.74,502.99,553349,0
+VGT.US,D,20240221,000000,497.72,498.7,493.53,498.7,635446,0
+VGT.US,D,20240222,000000,511.51,516.18,510.31,514.92,745414,0
+VGT.US,D,20240223,000000,518.17,519.45,511.505,513.18,345914,0
+VGT.US,D,20240226,000000,515.58,517.02,513.55,514.52,306601,0
+VGT.US,D,20240227,000000,516.19,516.19,511.7,515.27,279790,0
+VGT.US,D,20240228,000000,513.46,514.2,510.9655,512.88,261759,0
+VGT.US,D,20240229,000000,515.46,519.025,512.22,517.79,1035670,0
+VGT.US,D,20240301,000000,519.24,528.09,519.24,527.39,478655,0
+VGT.US,D,20240304,000000,527.87,531.795,526.7966,528.37,416977,0
+VGT.US,D,20240305,000000,523.17,523.17,512.135,515.68,550019,0
+VGT.US,D,20240306,000000,522.59,525.14,517.5,521.4,392655,0
+VGT.US,D,20240307,000000,525.91,531.26,522.99,530.16,332624,0
+VGT.US,D,20240308,000000,531.89,536.63,520.92,521.49,596647,0
+VGT.US,D,20240311,000000,518.45,521.3,516.08,519.26,372782,0
+VGT.US,D,20240312,000000,524.41,530,518.88,530,382145,0
+VGT.US,D,20240313,000000,528.08,528.82,522.6,524.39,410326,0
+VGT.US,D,20240314,000000,526,527.5727,518.98,522.42,400351,0
+VGT.US,D,20240315,000000,515.77,518.5081,513.7246,515.56,474089,0
+VGT.US,D,20240318,000000,520.68,523.8,517.14,517.98,320897,0
+VGT.US,D,20240319,000000,514.75,521,511.23,520.17,360169,0
+VGT.US,D,20240320,000000,521.26,527.315,518.76,527.22,319372,0
+VGT.US,D,20240321,000000,533.96,533.96,528.04,528.7,346469,0
+VGT.US,D,20240322,000000,527.18,530.15,525.5,528.28,286410,0
+VGT.US,D,20240325,000000,523.5,528.728,523,526.15,375235,0
+VGT.US,D,20240326,000000,528.64,529.11,522.89,523.84,320809,0
+VGT.US,D,20240327,000000,527.25,527.25,520.51,525.08,337498,0
+VGT.US,D,20240328,000000,524.25,526.1,522.84,524.34,252739,0
+VGT.US,D,20240401,000000,525.01,528.6,522.725,525.42,352231,0
+VGT.US,D,20240402,000000,518.74,520.52,514.565,519.49,420991,0
+VGT.US,D,20240403,000000,516.68,523.545,516.34,520.56,287273,0
+VGT.US,D,20240404,000000,526.32,527.8,511.9019,512.15,408978,0
+VGT.US,D,20240405,000000,514.92,521,512.74,518.38,736476,0
+VGT.US,D,20240408,000000,519.26,520.125,515.945,517.63,212560,0
+VGT.US,D,20240409,000000,520.07,521.03,512.7,518.8,263540,0
+VGT.US,D,20240410,000000,512.06,515.62,511.48,514.08,409200,0
+VGT.US,D,20240411,000000,516.2,525.16,513.59,524,490709,0
+VGT.US,D,20240412,000000,518.59,520.5699,513.49,514.68,448599,0
+VGT.US,D,20240415,000000,518.82,519.05,503.792,504.89,552084,0
+VGT.US,D,20240416,000000,505.16,508.4,503.22,505.19,558243,0
+VGT.US,D,20240417,000000,507.89,508.705,497.27,497.69,397989,0
+VGT.US,D,20240418,000000,497.85,499.665,492.2,492.97,539744,0
+VGT.US,D,20240419,000000,490.7,492.51,478.25,479.86,1134990,0
+VGT.US,D,20240422,000000,484.19,488.625,479.32,486.46,1057167,0
+VGT.US,D,20240423,000000,488.63,495.6099,487.85,494.45,519533,0
+VGT.US,D,20240424,000000,498.77,500.43,492.88,495.24,514471,0
+VGT.US,D,20240425,000000,488.67,497.1,487,495.44,479808,0
+VGT.US,D,20240426,000000,500,506.83,498.39,503.94,364431,0
+VGT.US,D,20240429,000000,506.06,507,502.8111,505.94,394094,0
+VGT.US,D,20240430,000000,504.1,505.997,494.67,494.73,297132,0
+VGT.US,D,20240501,000000,492.09,500.6,487.5275,489.37,405875,0
+VGT.US,D,20240502,000000,495.25,497.4,488.34,496.06,317655,0
+VGT.US,D,20240503,000000,506.77,511.125,506.74,509.46,438581,0
+VGT.US,D,20240506,000000,511.44,517.11,511.39,516.83,285535,0
+VGT.US,D,20240507,000000,517.61,517.99,514.575,514.67,243487,0
+VGT.US,D,20240508,000000,512.64,515.94,511.66,515.42,211426,0
+VGT.US,D,20240509,000000,515.14,515.53,511.99,514.91,387101,0
+VGT.US,D,20240510,000000,517.53,520.17,514.92,516.26,228690,0
+VGT.US,D,20240513,000000,520.02,520.7892,517.236,518.78,274858,0
+VGT.US,D,20240514,000000,518.56,524.55,518.56,524.12,227810,0
+VGT.US,D,20240515,000000,527.79,536.3092,527.4214,536.12,356176,0
+VGT.US,D,20240516,000000,536.97,538.26,533.85,533.85,363202,0
+VGT.US,D,20240517,000000,535.39,535.61,529.61,532.55,312314,0
+VGT.US,D,20240520,000000,533.78,540.3078,533.44,539.3,371887,0
+VGT.US,D,20240521,000000,536.94,540.3683,535.7385,539.81,272467,0
+VGT.US,D,20240522,000000,540.84,542.19,536.57,539.94,475140,0
+VGT.US,D,20240523,000000,549.09,549.255,537.69,539.98,519178,0
+VGT.US,D,20240524,000000,541.18,545.91,539.68,545.23,286789,0
+VGT.US,D,20240528,000000,549.68,551.8195,546.4501,549.92,372924,0
+VGT.US,D,20240529,000000,545.13,549.81,544.2,548,312665,0
+VGT.US,D,20240530,000000,543.32,543.8577,532.87,535.08,547447,0
+VGT.US,D,20240531,000000,537.06,537.06,522.65,534.61,545960,0
+VGT.US,D,20240603,000000,539.97,540,530.21,537.42,386446,0
+VGT.US,D,20240604,000000,537,538.705,533.79,537.75,311749,0
+VGT.US,D,20240605,000000,542.99,551.895,541.8252,551.45,491891,0
+VGT.US,D,20240606,000000,553.02,553.98,547.9478,549.89,382939,0
+VGT.US,D,20240607,000000,549,551.69,546.72,549.85,292170,0
+VGT.US,D,20240610,000000,547.53,553.3692,546.995,551.75,322943,0
+VGT.US,D,20240611,000000,550.64,559.49,549.815,559.49,480266,0
+VGT.US,D,20240612,000000,566.19,577.35,565.566,571.52,440557,0
+VGT.US,D,20240613,000000,578.99,580.15,573.31,577.17,408361,0
+VGT.US,D,20240614,000000,576.44,579.75,575.09,579.41,389342,0
+VGT.US,D,20240617,000000,580.9,588.67,578.42,586.47,417824,0
+VGT.US,D,20240618,000000,587.01,590.185,585.69,588.82,466207,0
+VGT.US,D,20240620,000000,592.8,593.1,578.21,580.75,616787,0
+VGT.US,D,20240621,000000,579.06,582.15,573.73,577.74,483298,0
+VGT.US,D,20240624,000000,574.54,575.99,566.94,567.14,526259,0
+VGT.US,D,20240625,000000,570.32,575.41,568.43,575.26,309981,0
+VGT.US,D,20240626,000000,575.15,577.945,572.825,576.41,564939,0
+VGT.US,D,20240627,000000,576.25,579.725,575.62,577.56,497444,0
+VGT.US,D,20240628,000000,580.3,586.1103,576,576.59,380444,0
+VGT.US,D,20240701,000000,578.03,583.09,570.92,582.25,590815,0
+VGT.US,D,20240702,000000,578.93,586.12,578.51,586.12,366879,0
+VGT.US,D,20240703,000000,585.6,593.01,585.4501,592.89,378047,0
+VGT.US,D,20240705,000000,593.45,597.44,591.9664,595.91,512872,0
+VGT.US,D,20240708,000000,597.98,600.52,596.5,599.91,489582,0
+VGT.US,D,20240709,000000,602.29,603.0499,595.7341,598.63,388967,0
+VGT.US,D,20240710,000000,602.18,607.13,599.93,606.85,396435,0
+VGT.US,D,20240711,000000,608.54,608.54,592.5448,595.16,724405,0
+VGT.US,D,20240712,000000,596.55,606.015,595,600.7,690477,0
+VGT.US,D,20240715,000000,605.5,609.15,600.79,603.78,599052,0
+VGT.US,D,20240716,000000,605.76,606.375,599.28,604.51,421771,0
+VGT.US,D,20240717,000000,591,592.06,581.96,582.73,763219,0
+VGT.US,D,20240718,000000,587.33,587.885,573.9,579.7,1189386,0
+VGT.US,D,20240719,000000,578.11,580.76,571.58,572.82,408646,0
+VGT.US,D,20240722,000000,579.73,584.52,576.53,584.23,441577,0
+VGT.US,D,20240723,000000,582.48,587.87,581.29,583.15,406425,0
+VGT.US,D,20240724,000000,576.49,578,558.54,560.26,723762,0
+VGT.US,D,20240725,000000,559.51,568.23,547.26,554.99,664457,0
+VGT.US,D,20240726,000000,563.03,565.9161,558.34,561.56,473054,0
+VGT.US,D,20240729,000000,565.96,568.01,557.915,559.49,419089,0
+VGT.US,D,20240730,000000,561.69,562.78,544.21,548.81,453875,0
+VGT.US,D,20240731,000000,563.62,570.85,560.01,568.01,424887,0
+VGT.US,D,20240801,000000,567.42,572.42,542.97,547.48,665738,0
+VGT.US,D,20240802,000000,534.96,539.02,527.2518,534.05,805190,0
+VGT.US,D,20240805,000000,495.07,525.05,494.12,515.36,1403233,0
+VGT.US,D,20240806,000000,519.78,530.0786,513.3,520.48,746410,0
+VGT.US,D,20240807,000000,530.54,535.22,513.59,514.43,657494,0
+VGT.US,D,20240808,000000,524.01,533.43,516.0425,532.25,409965,0
+VGT.US,D,20240809,000000,531.17,537.626,528.88,535.64,422771,0
+VGT.US,D,20240812,000000,537.06,542.77,534.5,538.42,377969,0
+VGT.US,D,20240813,000000,543.85,554.12,543.85,553.98,620871,0
+VGT.US,D,20240814,000000,557.07,559.14,549.92,556.42,421108,0
+VGT.US,D,20240815,000000,563.55,571.89,563,571.39,435851,0
+VGT.US,D,20240816,000000,569.26,573.96,567.2769,572.71,375898,0
+VGT.US,D,20240819,000000,572,580.69,568.85,580.69,501287,0
+VGT.US,D,20240820,000000,579.62,582.39,575.71,578.75,397851,0
+VGT.US,D,20240821,000000,578.89,583.9364,577.58,582.04,332363,0
+VGT.US,D,20240822,000000,585.04,586.17,569.31,569.86,621674,0
+VGT.US,D,20240823,000000,575.65,582.115,573.49,580.01,420361,0
+VGT.US,D,20240826,000000,580.35,581.6,571.44,574.52,353778,0
+VGT.US,D,20240827,000000,570.5,578.13,568.155,577.2,302579,0
+VGT.US,D,20240828,000000,576.36,577.33,565.27,569.59,357118,0
+VGT.US,D,20240829,000000,571.2,579,566.83,568.07,396532,0
+VGT.US,D,20240830,000000,573.06,575.5921,567.4808,573.97,282131,0
+VGT.US,D,20240903,000000,569.15,569.15,545.61,548.69,623818,0
+VGT.US,D,20240904,000000,543.2,551.94,540.9,547.51,476896,0
+VGT.US,D,20240905,000000,544.05,552.59,543.15,546.29,352077,0
+VGT.US,D,20240906,000000,546.69,547.65,530.87,533.17,692109,0
+VGT.US,D,20240909,000000,538.45,541.235,533.89,540.37,325445,0
+VGT.US,D,20240910,000000,542.12,546.33,537.4,545.85,573114,0
+VGT.US,D,20240911,000000,547.68,562.35,539.38,561.58,483064,0
+VGT.US,D,20240912,000000,561.58,568.2,557.15,565.9,417845,0
+VGT.US,D,20240913,000000,567.15,570.97,565.44,569.24,313154,0
+VGT.US,D,20240916,000000,564.12,567.38,560.93,565.9,284126,0
+VGT.US,D,20240917,000000,570.08,571,562.45,565.61,250753,0
+VGT.US,D,20240918,000000,567.24,572.99,562.29,563,446977,0
+VGT.US,D,20240919,000000,577.96,583.04,575.93,579.65,512917,0
+VGT.US,D,20240920,000000,578.34,580.7365,573.65,577.62,313948,0
+VGT.US,D,20240923,000000,578.4,578.7,575.9,577.42,381994,0
+VGT.US,D,20240924,000000,579.91,582.76,573.51,582.63,324936,0
+VGT.US,D,20240925,000000,580.71,585.97,580.71,583.02,300510,0
+VGT.US,D,20240926,000000,593.67,594.2499,584.095,590.25,494688,0
+VGT.US,D,20240927,000000,590.67,590.67,581.87,584.96,329747,0
+VGT.US,D,20240930,000000,581.95,586.85,579.5,586.52,538751,0
+VGT.US,D,20241001,000000,585,585,568.245,571.78,608668,0
+VGT.US,D,20241002,000000,571.47,578.1487,568.0341,575.38,288126,0
+VGT.US,D,20241003,000000,573.83,582.01,573.56,577.64,329114,0
+VGT.US,D,20241004,000000,585.93,585.93,578.255,585.04,355061,0
+VGT.US,D,20241007,000000,582.24,586.24,579.86,580.84,358814,0
+VGT.US,D,20241008,000000,584.67,592.31,583.8,591.43,332956,0
+VGT.US,D,20241009,000000,591.62,598.59,590.57,598.05,468733,0
+VGT.US,D,20241010,000000,593.98,599.6,592.215,598.59,507738,0
+VGT.US,D,20241011,000000,597.09,601.6612,596.75,600.44,320889,0
+VGT.US,D,20241014,000000,604.36,609.43,604.16,607.88,393100,0
+VGT.US,D,20241015,000000,608.85,610.06,594.7315,596.92,455365,0
+VGT.US,D,20241016,000000,599.08,600.06,592.44,599.13,279893,0
+VGT.US,D,20241017,000000,607.22,607.945,601.24,601.49,379073,0
+VGT.US,D,20241018,000000,605.61,605.61,602.58,603.56,304832,0
+VGT.US,D,20241021,000000,601.83,607,600.84,606.93,347870,0
+VGT.US,D,20241022,000000,604.05,608.3799,602.0861,606.51,384593,0
+VGT.US,D,20241023,000000,604,604.88,591.64,597.09,447928,0
+VGT.US,D,20241024,000000,599.59,600.49,595.3159,599.12,273737,0
+VGT.US,D,20241025,000000,601.91,608.58,600.96,601.96,410812,0
+VGT.US,D,20241028,000000,606.36,606.36,602.87,603.19,330106,0
+VGT.US,D,20241029,000000,604,612.05,601.52,610.32,420221,0
+VGT.US,D,20241030,000000,606.25,608.0383,601.66,602.32,388160,0
+VGT.US,D,20241031,000000,595.76,595.76,582,582.3,742840,0
+VGT.US,D,20241101,000000,583.36,591,583,586.47,416312,0
+VGT.US,D,20241104,000000,586.9,590.39,583.34,585.9,363893,0
+VGT.US,D,20241105,000000,587.35,594.66,587.35,594.39,314398,0
+VGT.US,D,20241106,000000,606.96,614.16,605.367,613.01,641821,0
+VGT.US,D,20241107,000000,617.85,625.73,617.5,625.57,532987,0
+VGT.US,D,20241108,000000,625.33,626.45,622.1136,624.47,431108,0
+VGT.US,D,20241111,000000,625.6,625.89,618.19,621.92,431828,0
+VGT.US,D,20241112,000000,621.01,624.11,618.1801,623.01,405054,0
+VGT.US,D,20241113,000000,622.6,625.63,619.21,620.5,709565,0
+VGT.US,D,20241114,000000,622.5,622.64,616.68,617.98,361028,0
+VGT.US,D,20241115,000000,611,611.66,600.31,602.95,614337,0
+VGT.US,D,20241118,000000,602.95,607.255,599.9,604.72,430338,0
+VGT.US,D,20241119,000000,601,612.44,601,612.17,414235,0
+VGT.US,D,20241120,000000,612.97,612.975,604.26,612.82,379001,0
+VGT.US,D,20241121,000000,619.736,623.26,609.5,619.28,463215,0
+VGT.US,D,20241122,000000,619,622.04,617.0161,621.58,537226,0
+VGT.US,D,20241125,000000,626.69,627.5653,619,621.29,698048,0
+VGT.US,D,20241126,000000,623.89,626.21,621.165,623.17,356661,0
+VGT.US,D,20241127,000000,620.75,620.81,610.5,616.76,417193,0
+VGT.US,D,20241129,000000,618.39,623.85,617.86,622.25,211123,0
+VGT.US,D,20241202,000000,623.64,630.6731,623.12,628.37,432270,0
+VGT.US,D,20241203,000000,626.81,631.81,625,631.63,305232,0
+VGT.US,D,20241204,000000,639.0028,644.59,638.53,644.43,491739,0
+VGT.US,D,20241205,000000,644.56,644.79,640.6,641.21,431647,0
+VGT.US,D,20241206,000000,642.64,646.49,642.35,644.54,337777,0
+VGT.US,D,20241209,000000,642.26,644.1,638.17,639.73,665045,0
+VGT.US,D,20241210,000000,638.17,639.95,628.4,630.55,557593,0
+VGT.US,D,20241211,000000,635.17,642.14,633.5501,640.2,455702,0
+VGT.US,D,20241212,000000,636.015,639.942,634.91,637.42,307067,0
+VGT.US,D,20241213,000000,644.5156,646.2,635.5,640.43,355117,0
+VGT.US,D,20241216,000000,641.8923,648.66,640.22,647.97,428472,0
+VGT.US,D,20241217,000000,643.355,645.7932,639.555,643.98,429871,0
+VGT.US,D,20241218,000000,645.35,647.53,619.13,621.26,1065719,0
+VGT.US,D,20241219,000000,628.042,629.741,620.98,621.79,866767,0
+VGT.US,D,20241220,000000,617.22,636.3999,615.91,631.61,661261,0
+VGT.US,D,20241223,000000,633.575,637.55,629.52,637.45,445601,0
+VGT.US,D,20241224,000000,639.655,644.45,638.92,644.45,435486,0
+VGT.US,D,20241226,000000,642.325,647.24,639.84,645.57,459036,0
+VGT.US,D,20241227,000000,640.45,641.89,629.27,635.5,605238,0
+VGT.US,D,20241230,000000,626.01,632.84,622.0206,627.57,487549,0
+VGT.US,D,20241231,000000,629.64,629.64,619.84,621.8,694135,0
+VGT.US,D,20250102,000000,626.45,629.2046,615.3,621.34,952225,0
+VGT.US,D,20250103,000000,624.5825,633.2959,624.5503,632.9,469732,0
+VGT.US,D,20250106,000000,641.2,647.79,639.32,641.58,645935,0
+VGT.US,D,20250107,000000,645.7339,645.83,625.1,627.47,640813,0
+VGT.US,D,20250108,000000,628.135,628.79,619.9,626.8,488467,0
+VGT.US,D,20250110,000000,618.9264,621.17,609.16,613.44,848255,0
+VGT.US,D,20250113,000000,603,608.83,600.6488,608.42,766932,0
+VGT.US,D,20250114,000000,613.7118,615.67,605.325,609.87,418265,0
+VGT.US,D,20250115,000000,619.61,625.0224,617.2,623.39,732392,0
+VGT.US,D,20250116,000000,628.67,628.86,617.975,618.16,377305,0
+VGT.US,D,20250117,000000,630.08,630.34,624.49,627.47,466370,0
+VGT.US,D,20250121,000000,629.7316,634,624.22,632.6,526187,0
+VGT.US,D,20250122,000000,640,646.4,639.37,645.27,790327,0
+VGT.US,D,20250123,000000,640,646.34,639.2696,646.34,456867,0
+VGT.US,D,20250124,000000,648.1079,648.76,638.37,640.13,420279,0
+VGT.US,D,20250127,000000,610.58,616.91,601.2301,606.78,1579025,0
+VGT.US,D,20250128,000000,611.6146,626.6251,604.7942,625.71,621936,0
+VGT.US,D,20250129,000000,623.19,623.32,613.39,619.84,577000,0
+VGT.US,D,20250130,000000,619.6539,622.85,613.3601,619.9,540402,0
+VGT.US,D,20250131,000000,626.99,630.27,614.76,616.61,652405,0
+VGT.US,D,20250203,000000,601.51,611.33,598.135,607.85,992770,0
+VGT.US,D,20250204,000000,608.995,616.62,608.26,616,424197,0
+VGT.US,D,20250205,000000,616.1139,625.01,615.5,624.69,720368,0
+VGT.US,D,20250206,000000,626.6124,628.35,622.575,627.03,333103,0
+VGT.US,D,20250207,000000,628.61,632,618.78,621.05,476935,0
+VGT.US,D,20250210,000000,625.725,630.9,625.45,628.86,445085,0
+VGT.US,D,20250211,000000,625.39,631.5035,625.15,628.04,346851,0
+VGT.US,D,20250212,000000,618.77,627.56,618.565,627.22,486042,0
+VGT.US,D,20250213,000000,628.5361,637.16,628.4,636.95,417525,0
+VGT.US,D,20250214,000000,636.61,640.225,635,639.87,340935,0
+VGT.US,D,20250218,000000,643.06,644.76,639.79,644.1,430420,0
+VGT.US,D,20250219,000000,643.5,646.27,638.7564,643.66,327558,0
+VGT.US,D,20250220,000000,643.1533,644,634.1,641.51,419299,0
+VGT.US,D,20250221,000000,642.02,642.78,623.88,624.14,606368,0
+VGT.US,D,20250224,000000,626.365,628.28,613.3201,615.04,581619,0
+VGT.US,D,20250225,000000,613.83,613.9,601.1,605.95,803966,0
+VGT.US,D,20250226,000000,611.5448,616.98,606.3444,610.47,500723,0
+VGT.US,D,20250227,000000,615.2926,616.04,588.75,588.97,880659,0
+VGT.US,D,20250228,000000,585.6,598.48,581.29,598.48,876146,0
+VGT.US,D,20250303,000000,600,601.99,574.005,578.36,992394,0
+VGT.US,D,20250304,000000,572.08,588.66,565.76,578.2,1165195,0
+VGT.US,D,20250305,000000,579.67,588.17,572.22,586.92,648186,0
+VGT.US,D,20250306,000000,573.75,583,566.2756,568.86,786121,0
+VGT.US,D,20250307,000000,568.81,577.018,560.12,575.87,846296,0
+VGT.US,D,20250310,000000,563.65,564.08,543.93,550.07,1384254,0
+VGT.US,D,20250311,000000,548.76,557.91,542.42,548.37,979574,0
+VGT.US,D,20250312,000000,558.5,562.26,550,556.46,824951,0
+VGT.US,D,20250313,000000,555,556.35,544,546.44,873235,0
+VGT.US,D,20250314,000000,554.53,563.8501,553.62,563.01,629682,0
+VGT.US,D,20250317,000000,562.77,570.795,560.95,566.35,498128,0
+VGT.US,D,20250318,000000,563.48,563.48,555.835,558.31,535543,0
+VGT.US,D,20250319,000000,561.1,572.43,559,565.88,590818,0
+VGT.US,D,20250320,000000,560.445,569,559.4036,562.71,553529,0
+VGT.US,D,20250321,000000,554.8583,565.09,553.635,564.61,378530,0
+VGT.US,D,20250324,000000,573.8,577.24,572.68,575.39,506203,0
+VGT.US,D,20250325,000000,575.41,578,574.4,577.08,328328,0
+VGT.US,D,20250326,000000,575.01,575.94,560.82,563.2,513849,0
+VGT.US,D,20250327,000000,559.27,562,554.3,557.24,464158,0
+VGT.US,D,20250328,000000,554.73,556.41,541.14,543.24,797758,0
+VGT.US,D,20250331,000000,533.01,543.16,526.9,542.38,894103,0
+VGT.US,D,20250401,000000,540.6527,547.55,535.745,546.94,496700,0
+VGT.US,D,20250402,000000,538.9,556.2329,538.9,551.44,449176,0
+VGT.US,D,20250403,000000,523.39,525.8999,510.58,511.5,1767175,0
+VGT.US,D,20250404,000000,494.29,497.9999,476.31,478.6,2784312,0
+VGT.US,D,20250407,000000,457.5,503.3399,451,479.96,2741153,0
+VGT.US,D,20250408,000000,499.33,505.5,461.52,470.37,1566252,0
+VGT.US,D,20250409,000000,471.265,537.89,470.5101,533.78,2101319,0
+VGT.US,D,20250410,000000,515.62,519.63,492.26,509.77,1221060,0
+VGT.US,D,20250411,000000,507.595,522.1,503.235,520.14,721659,0
+VGT.US,D,20250414,000000,536.5,537.47,518.67,523.81,801343,0
+VGT.US,D,20250415,000000,524.925,529.89,523.33,525.79,642652,0
+VGT.US,D,20250416,000000,511.49,517.028,498.735,507.75,796976,0
+VGT.US,D,20250417,000000,511.04,511.04,502.36,505.53,514789,0
+VGT.US,D,20250421,000000,497.18,498.07,484.86,491.75,768718,0
+VGT.US,D,20250422,000000,498.52,507.0845,496.0534,503.85,680485,0
+VGT.US,D,20250423,000000,524,529.71,517.2295,518.88,656536,0
+VGT.US,D,20250424,000000,523.0165,538.98,523.0165,538.39,597619,0
+VGT.US,D,20250425,000000,537.735,547.87,536.425,546.55,505708,0
+VGT.US,D,20250428,000000,546.1,548.72,537.5801,545.51,428155,0
+VGT.US,D,20250429,000000,542.6946,550.7228,542.6946,548.15,357728,0
+VGT.US,D,20250430,000000,536.25,551.15,533.2001,549.45,425789,0
+VGT.US,D,20250501,000000,562.75,568.25,558.83,559.15,590114,0
+VGT.US,D,20250502,000000,565,570.1872,563.0473,567.54,547452,0
+VGT.US,D,20250505,000000,562.245,568,562.245,563.7,517517,0
+VGT.US,D,20250506,000000,555,563.7,553.87,558.93,440138,0
+VGT.US,D,20250507,000000,559.68,567.15,555,564.51,392852,0
+VGT.US,D,20250508,000000,571,576.735,566.22,571.18,734780,0
+VGT.US,D,20250509,000000,575,575.56,568,571.2,509588,0
+VGT.US,D,20250512,000000,596,598.5,590,598.19,777397,0
+VGT.US,D,20250513,000000,600,613.24,600,611.49,899253,0
+VGT.US,D,20250514,000000,615.1283,617.96,612.02,615.83,727200,0
+VGT.US,D,20250515,000000,612.5,618.6879,610.21,615.55,1031196,0
+VGT.US,D,20250516,000000,616.97,616.97,611.22,616.71,395787,0
+VGT.US,D,20250519,000000,607,616.37,607,615.08,576998,0
+VGT.US,D,20250520,000000,613,613.145,608.385,612.92,345775,0
+VGT.US,D,20250521,000000,607.94,615.51,598.422,601.18,567591,0
+VGT.US,D,20250522,000000,601.89,607.21,600.48,602.19,360561,0
+VGT.US,D,20250523,000000,590.71,598.83,590.08,595.09,538102,0
+VGT.US,D,20250527,000000,605.255,610.58,602.83,609.71,556172,0
+VGT.US,D,20250528,000000,611.7123,612.46,606.3,606.95,402337,0
+VGT.US,D,20250529,000000,617,618.13,606.31,609.13,478633,0
+VGT.US,D,20250530,000000,607.59,608.41,597.22,606.37,439049,0
+VGT.US,D,20250602,000000,605,612.06,604.07,611.88,442408,0
+VGT.US,D,20250603,000000,613.18,621.9693,612.25,621.63,469264,0
+VGT.US,D,20250604,000000,622.625,625.25,620.51,623.31,478511,0
+VGT.US,D,20250605,000000,625.39,630.491,618.3,620.52,564797,0
+VGT.US,D,20250606,000000,627.43,629.75,625.4342,626.42,423016,0
+VGT.US,D,20250609,000000,629.13,633.39,628.46,629.14,582933,0
+VGT.US,D,20250610,000000,630.005,632.3647,626.47,631.77,532016,0
+VGT.US,D,20250611,000000,633.24,635.44,626.68,629.27,412057,0
+VGT.US,D,20250612,000000,628.78,635.27,628.39,633.79,347708,0
+VGT.US,D,20250613,000000,626,630.4599,621.3414,623.29,618106,0
+VGT.US,D,20250616,000000,627.99,635.58,627.94,633.85,512425,0
+VGT.US,D,20250617,000000,630.9225,634.655,628.21,629.19,383156,0
+VGT.US,D,20250618,000000,630,634.575,627.67,631.19,467951,0
+VGT.US,D,20250620,000000,633.965,635.53,625.37,628.48,385139,0
+VGT.US,D,20250623,000000,627.5,635.62,623.932,635.15,639227,0
+VGT.US,D,20250624,000000,641.61,647.4,641.1601,646.58,493370,0
+VGT.US,D,20250625,000000,649.91,653.22,649.5,652.02,946988,0
+VGT.US,D,20250626,000000,654.6584,657.45,651.33,656.93,464234,0
+VGT.US,D,20250627,000000,658.38,661,652.7487,656.54,536429,0
+VGT.US,D,20250630,000000,662.3099,664.76,658.72,663.28,585883,0
+VGT.US,D,20250701,000000,660,662.499,651.75,656.44,495304,0
+VGT.US,D,20250702,000000,655.28,665,655.03,664.77,446057,0
+VGT.US,D,20250703,000000,667.19,675.8,667.19,674.02,352213,0
+VGT.US,D,20250707,000000,671.03,672.7,664.85,668.08,575753,0
+VGT.US,D,20250708,000000,670.7987,672.59,668.735,671.23,324554,0
+VGT.US,D,20250709,000000,674.2,678.475,670.97,676.85,422381,0
+VGT.US,D,20250710,000000,678,678.9899,670.61,674.58,404316,0
+VGT.US,D,20250711,000000,670.73,675.137,670,670.33,360232,0
+VGT.US,D,20250714,000000,669.31,672.17,664.0001,670.36,386285,0
+VGT.US,D,20250715,000000,677.8,680.16,676.01,676.05,467588,0
+VGT.US,D,20250716,000000,677.47,679.485,668.775,679.05,408955,0
+VGT.US,D,20250717,000000,680.26,687.5905,679.365,685.92,399617,0
+VGT.US,D,20250718,000000,687.63,689.13,683.5542,685.53,385539,0
+VGT.US,D,20250721,000000,686.5534,691.635,685.84,686.49,437279,0
+VGT.US,D,20250722,000000,686.33,686.37,674.1331,679.79,433345,0
+VGT.US,D,20250723,000000,682.11,685.19,678.345,685.19,351631,0
+VGT.US,D,20250724,000000,686.7711,688.71,683.1601,687.13,412473,0
+VGT.US,D,20250725,000000,687.3,690.4778,686,688.69,280537,0
+VGT.US,D,20250728,000000,691.5,694.18,689.7868,694.14,408559,0
+VGT.US,D,20250729,000000,699,701.9454,691.4123,692.93,443775,0
+VGT.US,D,20250730,000000,694,697.59,689.88,694.45,438099,0
+VGT.US,D,20250731,000000,704.51,705.26,687.9,690.47,489314,0
+VGT.US,D,20250801,000000,683.13,683.245,671.11,674.4,843969,0
+VGT.US,D,20250804,000000,680.99,689.73,680.99,689.73,518331,0
+VGT.US,D,20250805,000000,691.875,692.24,681.56,683.55,674252,0
+VGT.US,D,20250806,000000,685,692.52,684.61,691.85,494880,0
+VGT.US,D,20250807,000000,698.75,700.675,686.5,693.2,527949,0
+VGT.US,D,20250808,000000,695.911,700.4999,693.5106,699.35,455876,0
+VGT.US,D,20250811,000000,698.97,702.32,693.22,695.26,493349,0
+VGT.US,D,20250812,000000,698.345,706.17,694.2147,706.07,756339,0
+VGT.US,D,20250813,000000,709.685,710.878,704,707.29,478068,0
+VGT.US,D,20250814,000000,703.02,706.76,700.57,704.47,409126,0
+VGT.US,D,20250815,000000,704.05,704.05,697.2891,700.05,384865,0
+VGT.US,D,20250818,000000,699.788,702.5125,699.05,702.08,304555,0
+VGT.US,D,20250819,000000,701.388,702,687.36,688.81,585837,0
+VGT.US,D,20250820,000000,687.8552,687.8552,672.88,683.89,612042,0
+VGT.US,D,20250821,000000,681.63,685.3084,678.64,682.08,666771,0
+VGT.US,D,20250822,000000,681.1512,697.9754,679.4501,694.17,574026,0
+VGT.US,D,20250825,000000,691.8,697.01,690.53,692.48,504747,0
+VGT.US,D,20250826,000000,692.75,696.94,691.8176,696.03,448184,0
+VGT.US,D,20250827,000000,697,701.825,694.5031,700.92,358303,0
+VGT.US,D,20250828,000000,702.84,709.46,699.71,707.87,483984,0
+VGT.US,D,20250829,000000,704.5,704.94,694.5,697.02,585106,0
+VGT.US,D,20250902,000000,683.61,690.01,680.1001,689.81,618874,0
+VGT.US,D,20250903,000000,692.65,694.89,687.91,692.9,494434,0
+VGT.US,D,20250904,000000,691.77,697.73,688.3037,697.54,297635,0
+VGT.US,D,20250905,000000,703.96,704,691.18,698.79,354375,0
+VGT.US,D,20250908,000000,703.02,706.44,702.58,704.92,301374,0
+VGT.US,D,20250909,000000,706,706.59,700.5,705.75,349877,0
+VGT.US,D,20250910,000000,717.14,719.3454,711.55,714.93,468851,0
+VGT.US,D,20250911,000000,718.805,720.88,716.6265,718.77,444006,0
+VGT.US,D,20250912,000000,720.27,721.452,718,719.57,464332,0
+VGT.US,D,20250915,000000,720.59,726.63,719.9595,726.63,408182,0
+VGT.US,D,20250916,000000,727.73,727.88,722.905,724.17,414384,0
+VGT.US,D,20250917,000000,723.47,724.3674,713.84,721.5,429560,0
+VGT.US,D,20250918,000000,730.41,736.18,727.5827,734.31,515859,0
+VGT.US,D,20250919,000000,736.31,741.8,734.3876,741.17,343639,0
+VGT.US,D,20250922,000000,739.0016,753.59,739.0016,753.15,689168,0
+VGT.US,D,20250923,000000,752.625,753.4999,742.9,745.41,739780,0
+VGT.US,D,20250924,000000,746.635,746.88,734.5634,739.06,415962,0
+VGT.US,D,20250925,000000,731.1,738.72,726.2601,736.83,460132,0
+VGT.US,D,20250926,000000,737.5,739.29,731.72,738.7,427948,0
+VGT.US,D,20250929,000000,743.58,747.4799,741.75,743.16,501940,0
+VGT.US,D,20250930,000000,743.48,747.08,740.8,746.63,444134,0
+VGT.US,D,20251001,000000,743.1156,752.87,742.66,752.52,430707,0
+VGT.US,D,20251002,000000,760.02,760.5,754.0044,757.99,451618,0
+VGT.US,D,20251003,000000,758.87,762.83,752.43,755.67,438865,0
+VGT.US,D,20251006,000000,763.645,766.19,760.68,762.18,548822,0
+VGT.US,D,20251007,000000,766.09,766.88,750.72,755.19,511156,0
+VGT.US,D,20251008,000000,757.9283,768.0879,757.14,768.02,468825,0
+VGT.US,D,20251009,000000,768.3,769.6,763.511,767.64,491228,0
+VGT.US,D,20251010,000000,770.14,771.5829,735.905,736.33,1170959,0
+VGT.US,D,20251013,000000,753.79,757.385,748.7067,755.49,591665,0
+VGT.US,D,20251014,000000,744.55,752.695,736.5001,745.84,665324,0
+VGT.US,D,20251015,000000,756.76,758.7,742.7701,752.77,445488,0
+VGT.US,D,20251016,000000,756.42,759.4,745.2601,750.35,472588,0
+VGT.US,D,20251017,000000,745.74,753.827,741.37,752.16,405600,0
+VGT.US,D,20251020,000000,756.36,764.715,756.35,762.18,450583,0
+VGT.US,D,20251021,000000,761.25,764.48,757.69,761.41,340195,0
+VGT.US,D,20251022,000000,760,762.26,742.81,752.41,517494,0
+VGT.US,D,20251023,000000,752.0701,763.68,752.0701,762.26,368829,0
+VGT.US,D,20251024,000000,771.1,776.4,770.48,774.14,657588,0
+VGT.US,D,20251027,000000,785.27,788.35,783.62,788.01,596465,0
+VGT.US,D,20251028,000000,792.7,799.1318,789.56,796.14,596486,0
+VGT.US,D,20251029,000000,803.0202,806.99,795.97,801.52,635225,0
+VGT.US,D,20251030,000000,796.22,799.615,790.591,790.95,492916,0
+VGT.US,D,20251031,000000,799.9701,800.52,788.57,793.21,491588,0
+VGT.US,D,20251103,000000,801.41,802.25,792,795.95,523602,0
+VGT.US,D,20251104,000000,781.612,786.7199,773.32,774.45,661022,0
+VGT.US,D,20251105,000000,774.45,784.38,772.6701,777.66,580256,0
+VGT.US,D,20251106,000000,778.065,778.6933,758.6101,762.4,747124,0
+VGT.US,D,20251107,000000,755.13,761.37,742.6,761.37,722664,0
+VGT.US,D,20251110,000000,775.5,781.9,770.56,780.37,598789,0
+VGT.US,D,20251111,000000,775.09,776.2,768.0901,773.3,493267,0
+VGT.US,D,20251112,000000,779.15,779.25,769.84,774.17,360829,0
+VGT.US,D,20251113,000000,770,770,748.51,752.36,702440,0
+VGT.US,D,20251114,000000,738.265,763,735.55,756.26,767437,0
+VGT.US,D,20251117,000000,749.28,756.6543,737.65,743.7,586603,0
+VGT.US,D,20251118,000000,737.41,740.5401,725.54,732.59,726219,0
+VGT.US,D,20251119,000000,733.504,746.2699,731,737.57,522461,0
+VGT.US,D,20251120,000000,755.5558,758,713.805,715.7,1156335,0
+VGT.US,D,20251121,000000,716.5,728.49,702.96,718.89,1091220,0
+VGT.US,D,20251124,000000,724.085,738.4899,723.29,736.95,642045,0
+VGT.US,D,20251125,000000,728.388,740.87,719.8,739.21,588621,0
+VGT.US,D,20251126,000000,746,750.4999,741.435,746.93,364355,0
+VGT.US,D,20251128,000000,748.445,752.29,746.61,752.2,217211,0
+VGT.US,D,20251201,000000,744.91,754.515,742.35,751.89,415602,0
+VGT.US,D,20251202,000000,757.16,764.8871,755.0891,759.71,662361,0
+VGT.US,D,20251203,000000,756.32,761.8699,752.31,761.12,377861,0
+VGT.US,D,20251204,000000,761.94,766,758.825,764.65,386404,0
+VGT.US,D,20251205,000000,767.46,772.17,764.5,767.97,358300,0
+VGT.US,D,20251208,000000,772.16,777.75,770.58,774.68,387287,0
+VGT.US,D,20251209,000000,773.48,778.11,771.2401,776.36,287050,0
+VGT.US,D,20251210,000000,774,781.64,770,779.16,420376,0
+VGT.US,D,20251211,000000,771.077,776.7925,761.6401,776.34,545763,0
+VGT.US,D,20251212,000000,771,772.045,752.06,753.93,719013,0
+VGT.US,D,20251215,000000,759.04,760.2,744.2191,745.51,481265,0
+VGT.US,D,20251216,000000,742.7864,748.63,740.55,746.68,385556,0
+VGT.US,D,20251217,000000,747.15,747.425,730.18,730.42,541510,0
+VGT.US,D,20251218,000000,744.15,745.9212,737.002,740.62,425393,0
+VGT.US,D,20251219,000000,746.25,756.09,745.9594,755.54,594055,0
+VGT.US,D,20251222,000000,764.71,764.715,758.535,760.78,438770,0
+VGT.US,D,20251223,000000,758.425,765.08,756.5,765.03,338345,0
+VGT.US,D,20251224,000000,764,767.1999,763.38,766.32,175201,0
+VGT.US,D,20251226,000000,768,769.2996,765.49,767.17,329461,0
+VGT.US,D,20251229,000000,760.745,766.16,759.58,763.1,1049010,0
+VGT.US,D,20251230,000000,763.11,765.44,760.89,760.89,350877,0
+VGT.US,D,20251231,000000,762.4,763.16,753.39,753.78,396056,0
+VGT.US,D,20260102,000000,762.21,767.09,751.3201,755.98,601076,0
+VGT.US,D,20260105,000000,764.45,766,755.4201,757.42,634780,0
+VGT.US,D,20260106,000000,760.67,766.9599,757.1,766.49,563042,0
+VGT.US,D,20260107,000000,765.9,770.08,763.47,766.1,560228,0
+VGT.US,D,20260108,000000,762.2794,762.72,750.25,754.81,571652,0
+VGT.US,D,20260109,000000,755.79,764.08,751.98,761.96,513729,0
+VGT.US,D,20260112,000000,756.05,768.16,756.05,765.51,580299,0
+VGT.US,D,20260113,000000,765.54,769.17,760.9944,764.41,501746,0
+VGT.US,D,20260114,000000,760,761.49,748.69,755.28,660771,0
+VGT.US,D,20260115,000000,766.02,768.9899,758.39,759.35,630003,0
+VGT.US,D,20260116,000000,764.58,765.54,756.97,758.95,401662,0
+VGT.US,D,20260120,000000,745.005,750.5,737.51,738.69,937385,0
+VGT.US,D,20260121,000000,743.1,754.58,738,748.6,636931,0
+VGT.US,D,20260122,000000,757.94,758.52,750.735,754.25,462832,0
+VGT.US,D,20260123,000000,753.52,758.58,749.34,754.99,435160,0
+VGT.US,D,20260126,000000,756,763.37,754.33,760.43,395800,0
+VGT.US,D,20260127,000000,766.405,772.3,764.48,769.9,444560,0
+VGT.US,D,20260128,000000,776,778.35,771.5,775.18,473651,0
+VGT.US,D,20260129,000000,766.43,767.065,742.5,760.8,799233,0
+VGT.US,D,20260130,000000,756.62,760.48,743.3,747.92,545363,0
+VGT.US,D,20260202,000000,744.58,758.305,744.39,753.05,553399,0
+VGT.US,D,20260203,000000,755.44,755.81,726.18,736.44,958410,0
+VGT.US,D,20260204,000000,733,735.21,710.965,721.75,1054299,0
+VGT.US,D,20260205,000000,716.61,723.36,705.705,708.53,767855,0
+VGT.US,D,20260206,000000,721.33,741.89,719.3779,739.54,634457,0
+VGT.US,D,20260209,000000,737.5,754.5499,734.35,751.47,519878,0
+VGT.US,D,20260210,000000,754.16,755.9502,747.765,748.25,385612,0
+VGT.US,D,20260211,000000,758.04,759.155,741.24,748.78,362910,0
+VGT.US,D,20260212,000000,752.585,753.9,728.42,729.64,647964,0
+VGT.US,D,20260213,000000,733.46,738.27,722.7,730.8,439988,0
+VGT.US,D,20260217,000000,726.23,736.3799,717.86,731.08,421399,0
+VGT.US,D,20260218,000000,733.235,744,730.33,737.75,364377,0
diff --git a/daily/us/nyse etfs/2/vioo.us.txt b/daily/us/nyse etfs/2/vioo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bf554e594b647af3ab01f2371134c22327479af
--- /dev/null
+++ b/daily/us/nyse etfs/2/vioo.us.txt	
@@ -0,0 +1,3854 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIOO.US,D,20100914,000000,22.99,23.0575,22.99,23.0575,4462,0
+VIOO.US,D,20100916,000000,22.9985,22.9985,22.734,22.811,24314,0
+VIOO.US,D,20100917,000000,22.7695,23.0875,22.7695,23.007,40072,0
+VIOO.US,D,20100920,000000,23.367,23.5815,23.343,23.5815,28668,0
+VIOO.US,D,20100921,000000,23.536,23.617,23.5095,23.559,9368,0
+VIOO.US,D,20100922,000000,23.3625,23.3625,23.156,23.209,9036,0
+VIOO.US,D,20100923,000000,23.0875,23.3215,23.0875,23.3215,2074,0
+VIOO.US,D,20100924,000000,23.312,23.644,23.312,23.644,15166,0
+VIOO.US,D,20100927,000000,23.586,23.6845,23.541,23.5815,22304,0
+VIOO.US,D,20100928,000000,23.3265,23.841,23.2495,23.841,74730,0
+VIOO.US,D,20100929,000000,23.828,23.9435,23.7165,23.855,41044,0
+VIOO.US,D,20100930,000000,24.0655,24.0655,23.7285,23.7565,23042,0
+VIOO.US,D,20101001,000000,23.9035,23.939,23.864,23.864,6024,0
+VIOO.US,D,20101005,000000,23.769,24.209,23.769,24.209,9814,0
+VIOO.US,D,20101006,000000,24.209,24.209,24.209,24.209,2234,0
+VIOO.US,D,20101008,000000,24.1145,24.406,24.02,24.406,37698,0
+VIOO.US,D,20101011,000000,24.411,24.4825,24.406,24.4245,44610,0
+VIOO.US,D,20101012,000000,24.2635,24.5535,24.1025,24.5535,7140,0
+VIOO.US,D,20101013,000000,24.5855,25.047,24.5855,24.909,4552,0
+VIOO.US,D,20101014,000000,24.8545,24.8685,24.774,24.774,2454,0
+VIOO.US,D,20101015,000000,24.921,24.9445,24.85,24.85,2008,0
+VIOO.US,D,20101018,000000,24.8725,24.8905,24.8725,24.8805,1784,0
+VIOO.US,D,20101020,000000,24.7965,24.837,24.7695,24.837,12046,0
+VIOO.US,D,20101021,000000,24.8685,24.8685,24.4605,24.4605,19626,0
+VIOO.US,D,20101022,000000,24.761,24.774,24.761,24.774,9368,0
+VIOO.US,D,20101025,000000,25.056,25.226,24.9575,24.9845,23644,0
+VIOO.US,D,20101026,000000,24.8275,24.917,24.729,24.917,14722,0
+VIOO.US,D,20101027,000000,24.837,24.837,24.819,24.819,1784,0
+VIOO.US,D,20101028,000000,24.8905,24.904,24.603,24.675,11376,0
+VIOO.US,D,20101029,000000,24.6665,24.837,24.6665,24.837,4600,0
+VIOO.US,D,20101101,000000,25.0385,25.0385,24.4565,24.4565,448,0
+VIOO.US,D,20101102,000000,24.8685,25.1195,24.8545,25.052,25606,0
+VIOO.US,D,20101103,000000,25.141,25.141,25.0655,25.0655,19182,0
+VIOO.US,D,20101104,000000,25.697,25.697,25.697,25.697,668,0
+VIOO.US,D,20101105,000000,26.002,26.042,26.002,26.042,6420,0
+VIOO.US,D,20101108,000000,25.85,25.984,25.85,25.984,2120,0
+VIOO.US,D,20101109,000000,26.002,26.002,25.581,25.581,13562,0
+VIOO.US,D,20101110,000000,25.7965,25.8725,25.782,25.8725,14950,0
+VIOO.US,D,20101111,000000,25.733,25.8675,25.733,25.8675,9592,0
+VIOO.US,D,20101112,000000,25.6165,25.6165,25.6165,25.6165,2234,0
+VIOO.US,D,20101115,000000,25.594,25.612,25.5445,25.554,20300,0
+VIOO.US,D,20101117,000000,24.9305,24.9985,24.9305,24.9985,1426,0
+VIOO.US,D,20101118,000000,25.3665,25.482,25.3665,25.482,448,0
+VIOO.US,D,20101119,000000,25.289,25.5495,25.289,25.5495,1560,0
+VIOO.US,D,20101122,000000,25.4695,25.608,25.4695,25.608,2676,0
+VIOO.US,D,20101123,000000,25.3925,25.3925,25.329,25.329,892,0
+VIOO.US,D,20101126,000000,25.9795,26.002,25.9265,25.9265,1872,0
+VIOO.US,D,20101129,000000,25.63,25.948,25.4865,25.8945,8702,0
+VIOO.US,D,20101130,000000,25.5675,25.8225,25.4775,25.657,35186,0
+VIOO.US,D,20101202,000000,26.3065,26.459,26.3065,26.459,3464,0
+VIOO.US,D,20101203,000000,26.4315,26.648,26.4315,26.648,4462,0
+VIOO.US,D,20101206,000000,26.683,26.8805,26.6255,26.8445,22148,0
+VIOO.US,D,20101207,000000,27.154,27.154,27.096,27.096,17126,0
+VIOO.US,D,20101208,000000,27.1095,27.154,27.015,27.0335,15840,0
+VIOO.US,D,20101209,000000,26.993,27.074,26.993,27.074,2608,0
+VIOO.US,D,20101210,000000,27.1635,27.1635,27.0425,27.0515,1394,0
+VIOO.US,D,20101213,000000,27.4725,27.4725,27.288,27.288,3030,0
+VIOO.US,D,20101214,000000,27.3615,27.3645,27.2255,27.2255,10688,0
+VIOO.US,D,20101215,000000,27.267,27.267,27.1945,27.2435,2520,0
+VIOO.US,D,20101216,000000,27.1765,27.4325,27.1765,27.397,8644,0
+VIOO.US,D,20101217,000000,27.328,27.328,27.328,27.328,2234,0
+VIOO.US,D,20101220,000000,27.7695,27.8005,27.638,27.8005,2294,0
+VIOO.US,D,20101221,000000,27.8355,27.9705,27.8045,27.9255,6754,0
+VIOO.US,D,20101222,000000,27.961,27.961,27.9525,27.961,2008,0
+VIOO.US,D,20101223,000000,28.001,28.001,27.908,27.908,7404,0
+VIOO.US,D,20101227,000000,27.616,27.876,27.616,27.8625,2114,0
+VIOO.US,D,20101228,000000,27.8405,27.8405,27.696,27.696,2504,0
+VIOO.US,D,20101229,000000,27.8045,27.8625,27.8045,27.8625,1952,0
+VIOO.US,D,20101230,000000,27.8355,27.858,27.8135,27.8135,3080,0
+VIOO.US,D,20101231,000000,27.7075,27.73,27.7075,27.73,2776,0
+VIOO.US,D,20110103,000000,28.145,28.145,28.1275,28.1275,2956,0
+VIOO.US,D,20110104,000000,28.1085,28.1085,27.437,27.5755,2958,0
+VIOO.US,D,20110105,000000,27.4905,27.616,27.477,27.611,14662,0
+VIOO.US,D,20110106,000000,27.8045,27.8045,27.711,27.737,2056,0
+VIOO.US,D,20110107,000000,27.711,27.711,27.235,27.513,8520,0
+VIOO.US,D,20110110,000000,27.276,27.6655,27.276,27.6425,5352,0
+VIOO.US,D,20110111,000000,27.696,27.711,27.5355,27.5355,2366,0
+VIOO.US,D,20110112,000000,27.8715,27.9485,27.8715,27.881,2944,0
+VIOO.US,D,20110113,000000,27.8355,27.984,27.8355,27.889,4508,0
+VIOO.US,D,20110114,000000,27.9035,28.006,27.9035,28.006,958,0
+VIOO.US,D,20110118,000000,28.0865,28.1315,28.006,28.0645,2824,0
+VIOO.US,D,20110119,000000,28.1315,28.1765,27.4815,27.4815,10932,0
+VIOO.US,D,20110120,000000,27.419,27.455,27.405,27.45,11156,0
+VIOO.US,D,20110124,000000,27.2395,27.2395,27.1365,27.199,2008,0
+VIOO.US,D,20110125,000000,27.2925,27.3645,27.2925,27.357,23466,0
+VIOO.US,D,20110126,000000,27.464,27.9525,27.419,27.8715,33068,0
+VIOO.US,D,20110127,000000,27.966,28.0965,27.809,28.0245,18516,0
+VIOO.US,D,20110128,000000,27.845,27.845,27.3645,27.3645,87436,0
+VIOO.US,D,20110131,000000,27.4495,27.667,27.377,27.667,13830,0
+VIOO.US,D,20110201,000000,27.791,28.0915,27.791,28.0915,1070,0
+VIOO.US,D,20110203,000000,27.908,28.02,27.675,28.02,8344,0
+VIOO.US,D,20110204,000000,27.996,28.001,27.996,27.996,14054,0
+VIOO.US,D,20110207,000000,28.266,28.4315,28.2615,28.4315,3568,0
+VIOO.US,D,20110208,000000,28.3605,28.4235,28.253,28.4235,1020,0
+VIOO.US,D,20110209,000000,28.4415,28.45,28.258,28.258,4852,0
+VIOO.US,D,20110210,000000,28.275,28.4775,28.275,28.4775,2036,0
+VIOO.US,D,20110211,000000,28.732,28.7905,28.732,28.7905,892,0
+VIOO.US,D,20110214,000000,28.8485,28.8855,28.8485,28.8715,1606,0
+VIOO.US,D,20110215,000000,28.7955,28.8485,28.7465,28.7465,3886,0
+VIOO.US,D,20110216,000000,28.9475,28.9475,28.9475,28.9475,296,0
+VIOO.US,D,20110218,000000,29.243,29.2875,29.158,29.167,9156,0
+VIOO.US,D,20110222,000000,28.8625,28.8625,28.4635,28.4635,6080,0
+VIOO.US,D,20110223,000000,28.0465,28.0465,28.0465,28.0465,334,0
+VIOO.US,D,20110224,000000,27.8715,28.1185,27.858,28.1185,4910,0
+VIOO.US,D,20110228,000000,28.898,28.898,28.732,28.7465,2008,0
+VIOO.US,D,20110301,000000,28.674,28.674,28.2435,28.2435,556,0
+VIOO.US,D,20110302,000000,28.194,28.329,28.185,28.289,4504,0
+VIOO.US,D,20110304,000000,28.6425,28.8485,28.6425,28.8485,1116,0
+VIOO.US,D,20110307,000000,28.93,29.0415,28.3155,28.499,1984,0
+VIOO.US,D,20110309,000000,28.907,28.907,28.907,28.907,220,0
+VIOO.US,D,20110310,000000,28.2435,28.4055,28.2435,28.4055,1158,0
+VIOO.US,D,20110311,000000,28.006,28.0605,28.006,28.0605,1966,0
+VIOO.US,D,20110314,000000,27.966,28.011,27.93,27.984,6024,0
+VIOO.US,D,20110315,000000,27.486,27.7695,27.486,27.7695,6918,0
+VIOO.US,D,20110316,000000,27.5715,27.6255,27.508,27.5625,19804,0
+VIOO.US,D,20110317,000000,27.728,27.9345,27.652,27.675,19426,0
+VIOO.US,D,20110318,000000,27.908,27.921,27.908,27.9165,7048,0
+VIOO.US,D,20110321,000000,28.4775,28.504,28.401,28.401,3030,0
+VIOO.US,D,20110322,000000,28.45,28.4545,28.45,28.4545,2134,0
+VIOO.US,D,20110323,000000,28.185,28.5485,28.185,28.5265,7398,0
+VIOO.US,D,20110324,000000,28.597,28.597,28.513,28.5935,10026,0
+VIOO.US,D,20110325,000000,29.172,29.1855,28.9615,28.9615,6162,0
+VIOO.US,D,20110328,000000,28.966,29.0065,28.8175,28.822,15294,0
+VIOO.US,D,20110329,000000,28.8485,29.105,28.8355,29.105,4462,0
+VIOO.US,D,20110330,000000,29.207,29.364,29.207,29.364,3212,0
+VIOO.US,D,20110331,000000,29.4875,29.5865,29.4875,29.5865,3152,0
+VIOO.US,D,20110401,000000,29.884,29.884,29.8625,29.8625,556,0
+VIOO.US,D,20110404,000000,29.8395,29.853,29.741,29.7905,12232,0
+VIOO.US,D,20110405,000000,29.9075,29.9475,29.9075,29.943,2118,0
+VIOO.US,D,20110407,000000,29.9475,30.032,29.786,30.0225,24484,0
+VIOO.US,D,20110408,000000,29.651,29.651,29.364,29.364,556,0
+VIOO.US,D,20110411,000000,29.414,29.4985,29.235,29.235,3412,0
+VIOO.US,D,20110412,000000,29.146,29.167,28.9785,28.9785,6012,0
+VIOO.US,D,20110413,000000,29.0645,29.0645,28.7235,28.7235,3892,0
+VIOO.US,D,20110415,000000,29.028,29.342,28.9375,29.342,6520,0
+VIOO.US,D,20110419,000000,29.0555,29.0555,28.822,28.902,7346,0
+VIOO.US,D,20110420,000000,29.364,29.427,29.347,29.409,4626,0
+VIOO.US,D,20110421,000000,29.6785,29.683,29.495,29.683,20256,0
+VIOO.US,D,20110425,000000,29.6025,29.683,29.5265,29.571,2446,0
+VIOO.US,D,20110426,000000,29.6025,30.087,29.6025,29.979,11234,0
+VIOO.US,D,20110427,000000,30.0505,30.2525,29.974,30.2525,4544,0
+VIOO.US,D,20110428,000000,30.243,30.3465,30.1765,30.3465,7856,0
+VIOO.US,D,20110502,000000,30.4725,30.521,30.2615,30.2615,1956,0
+VIOO.US,D,20110503,000000,30.073,30.073,29.651,29.732,10372,0
+VIOO.US,D,20110504,000000,29.6655,29.6655,29.553,29.553,674,0
+VIOO.US,D,20110505,000000,29.292,29.7095,29.276,29.6735,4304,0
+VIOO.US,D,20110506,000000,29.6375,29.723,29.566,29.571,7048,0
+VIOO.US,D,20110509,000000,29.4005,29.773,29.4005,29.7545,58218,0
+VIOO.US,D,20110510,000000,29.961,30.243,29.961,30.243,37184,0
+VIOO.US,D,20110511,000000,30.139,30.139,29.6695,29.8175,11918,0
+VIOO.US,D,20110512,000000,29.571,30.082,29.571,30.082,668,0
+VIOO.US,D,20110513,000000,30.037,30.037,29.6335,29.6785,17008,0
+VIOO.US,D,20110516,000000,29.517,29.741,29.405,29.405,26410,0
+VIOO.US,D,20110517,000000,29.1005,29.212,29.0905,29.202,3478,0
+VIOO.US,D,20110518,000000,29.2475,29.2475,29.2475,29.2475,1560,0
+VIOO.US,D,20110519,000000,29.584,29.625,29.584,29.625,948,0
+VIOO.US,D,20110520,000000,29.5435,29.593,29.419,29.419,2760,0
+VIOO.US,D,20110523,000000,28.9525,29.0415,28.9525,29.0415,782,0
+VIOO.US,D,20110524,000000,28.853,28.898,28.853,28.898,1378,0
+VIOO.US,D,20110525,000000,28.8405,29.1175,28.8405,29.033,36988,0
+VIOO.US,D,20110526,000000,29.105,29.3825,29.086,29.3515,14054,0
+VIOO.US,D,20110527,000000,29.6065,29.6065,29.6065,29.6065,932,0
+VIOO.US,D,20110531,000000,30.0015,30.042,29.844,29.844,2678,0
+VIOO.US,D,20110601,000000,30.0015,30.0015,29.141,29.141,9914,0
+VIOO.US,D,20110602,000000,29.279,29.337,29.1855,29.1855,1408,0
+VIOO.US,D,20110606,000000,28.6655,28.7065,28.3155,28.3155,10876,0
+VIOO.US,D,20110607,000000,28.4365,28.5845,28.4365,28.5845,1642,0
+VIOO.US,D,20110608,000000,28.2615,28.2615,28.2615,28.2615,448,0
+VIOO.US,D,20110609,000000,28.0965,28.2705,28.0965,28.2705,2008,0
+VIOO.US,D,20110610,000000,27.777,27.8535,27.7645,27.773,21902,0
+VIOO.US,D,20110613,000000,27.8715,27.8715,27.7695,27.7695,1838,0
+VIOO.US,D,20110615,000000,27.9705,27.979,27.9435,27.9705,2234,0
+VIOO.US,D,20110616,000000,27.9115,28.136,27.9115,27.984,1276,0
+VIOO.US,D,20110617,000000,27.9885,27.9885,27.9885,27.9885,1116,0
+VIOO.US,D,20110621,000000,28.7095,28.7865,28.7095,28.7635,18820,0
+VIOO.US,D,20110622,000000,28.5715,28.5845,28.5715,28.5845,1560,0
+VIOO.US,D,20110623,000000,28.0415,28.3015,28.0415,28.3015,652,0
+VIOO.US,D,20110627,000000,28.414,28.6965,28.37,28.6655,4596,0
+VIOO.US,D,20110628,000000,28.7905,29.046,28.719,29.002,33622,0
+VIOO.US,D,20110629,000000,29.162,29.2265,29.158,29.1945,9664,0
+VIOO.US,D,20110630,000000,29.324,29.5595,29.324,29.5235,20650,0
+VIOO.US,D,20110701,000000,29.92,30.0105,29.92,30.0105,11378,0
+VIOO.US,D,20110705,000000,29.912,30.1805,29.893,30.1805,1340,0
+VIOO.US,D,20110706,000000,30.082,30.2655,30.082,30.108,11226,0
+VIOO.US,D,20110708,000000,30.3235,30.364,30.3235,30.364,948,0
+VIOO.US,D,20110711,000000,30.042,30.063,29.925,29.925,6024,0
+VIOO.US,D,20110712,000000,29.8225,29.8225,29.8225,29.8225,334,0
+VIOO.US,D,20110713,000000,29.893,30.0505,29.893,30.0505,2670,0
+VIOO.US,D,20110714,000000,30.082,30.082,29.481,29.481,4010,0
+VIOO.US,D,20110715,000000,29.553,29.5885,29.553,29.5885,744,0
+VIOO.US,D,20110718,000000,29.5575,29.5575,29.2385,29.2385,3406,0
+VIOO.US,D,20110719,000000,29.6025,29.898,29.562,29.898,6620,0
+VIOO.US,D,20110720,000000,29.831,29.912,29.6335,29.8125,34638,0
+VIOO.US,D,20110721,000000,29.853,30.1485,29.831,30.1035,9998,0
+VIOO.US,D,20110722,000000,29.987,30.118,29.9075,30.118,19184,0
+VIOO.US,D,20110725,000000,29.625,29.979,29.6155,29.979,5576,0
+VIOO.US,D,20110726,000000,29.6785,29.6785,29.5385,29.5575,12568,0
+VIOO.US,D,20110727,000000,29.207,29.2385,28.844,28.8485,15770,0
+VIOO.US,D,20110728,000000,28.674,28.9825,28.661,28.714,33978,0
+VIOO.US,D,20110729,000000,28.1765,28.6825,28.1675,28.567,18682,0
+VIOO.US,D,20110801,000000,29.0685,29.0685,28.258,28.3205,13152,0
+VIOO.US,D,20110802,000000,28.562,28.562,27.6205,27.6205,2988,0
+VIOO.US,D,20110803,000000,27.513,27.6925,27.2575,27.6925,5704,0
+VIOO.US,D,20110804,000000,27.267,27.3685,26.294,26.294,4720,0
+VIOO.US,D,20110805,000000,26.688,26.688,25.7645,26.3065,8140,0
+VIOO.US,D,20110808,000000,25.0835,25.4285,24.7155,24.7825,3520,0
+VIOO.US,D,20110809,000000,24.6575,24.819,23.9535,24.819,42602,0
+VIOO.US,D,20110810,000000,24.505,24.9575,24.209,24.209,5084,0
+VIOO.US,D,20110811,000000,24.164,25.1105,24.159,25.1105,21034,0
+VIOO.US,D,20110812,000000,25.3215,25.5045,24.9445,25.271,24120,0
+VIOO.US,D,20110815,000000,25.756,25.993,25.6525,25.993,42274,0
+VIOO.US,D,20110816,000000,25.5765,25.7605,25.285,25.6165,43544,0
+VIOO.US,D,20110817,000000,25.8545,25.8545,25.3215,25.4645,15686,0
+VIOO.US,D,20110818,000000,24.5495,24.5495,24.017,24.1145,5632,0
+VIOO.US,D,20110819,000000,23.343,24.3705,23.343,23.7475,23532,0
+VIOO.US,D,20110822,000000,24.236,24.236,23.536,23.689,14400,0
+VIOO.US,D,20110823,000000,23.837,24.8725,23.662,24.841,38156,0
+VIOO.US,D,20110824,000000,24.7915,25.343,24.6705,25.181,35360,0
+VIOO.US,D,20110825,000000,25.531,25.531,24.4685,24.568,33638,0
+VIOO.US,D,20110826,000000,24.4515,25.128,24.2225,25.1195,21626,0
+VIOO.US,D,20110829,000000,25.599,26.253,25.599,26.253,15614,0
+VIOO.US,D,20110830,000000,26.066,26.5405,25.8675,26.4235,30338,0
+VIOO.US,D,20110831,000000,26.528,26.772,26.1125,26.356,29354,0
+VIOO.US,D,20110901,000000,26.258,26.6525,25.697,25.7915,22184,0
+VIOO.US,D,20110902,000000,25.371,25.421,24.803,24.803,7710,0
+VIOO.US,D,20110906,000000,24.0655,24.8725,24.0655,24.8725,50448,0
+VIOO.US,D,20110907,000000,25.2135,25.782,25.181,25.782,19456,0
+VIOO.US,D,20110908,000000,25.581,25.8095,25.2305,25.326,14408,0
+VIOO.US,D,20110909,000000,24.9665,25.056,24.344,24.572,24786,0
+VIOO.US,D,20110912,000000,24.209,24.706,24.204,24.706,41068,0
+VIOO.US,D,20110913,000000,24.859,25.2,24.693,25.132,58722,0
+VIOO.US,D,20110914,000000,25.329,25.917,24.909,25.697,36356,0
+VIOO.US,D,20110915,000000,25.728,25.943,25.4285,25.9125,21130,0
+VIOO.US,D,20110916,000000,26.1275,26.1275,25.787,25.8765,24952,0
+VIOO.US,D,20110919,000000,25.3475,25.7115,25.2405,25.585,19182,0
+VIOO.US,D,20110920,000000,25.585,25.7235,25.1055,25.1235,15614,0
+VIOO.US,D,20110921,000000,25.101,25.177,24.4725,24.4725,26742,0
+VIOO.US,D,20110922,000000,23.451,23.864,23.241,23.4155,22906,0
+VIOO.US,D,20110923,000000,23.4875,23.855,23.451,23.7735,18860,0
+VIOO.US,D,20110926,000000,23.984,24.218,23.572,24.218,22686,0
+VIOO.US,D,20110927,000000,24.7965,25.3835,24.7205,24.819,34428,0
+VIOO.US,D,20110928,000000,24.837,24.841,23.939,23.939,23124,0
+VIOO.US,D,20110929,000000,24.4605,24.4915,23.72,24.339,13606,0
+VIOO.US,D,20110930,000000,24.103,24.238,23.691,23.691,7454,0
+VIOO.US,D,20111003,000000,23.4335,23.72,22.613,22.7875,53736,0
+VIOO.US,D,20111004,000000,22.3845,23.671,22.264,23.671,31602,0
+VIOO.US,D,20111005,000000,23.998,24.402,23.738,24.2535,45030,0
+VIOO.US,D,20111006,000000,24.164,24.653,24.164,24.5315,9146,0
+VIOO.US,D,20111007,000000,24.787,24.9615,24.1145,24.204,29836,0
+VIOO.US,D,20111010,000000,24.756,25.1105,24.7245,25.0245,7140,0
+VIOO.US,D,20111011,000000,25.226,25.3075,25.181,25.276,5352,0
+VIOO.US,D,20111012,000000,25.6795,25.891,25.675,25.891,3346,0
+VIOO.US,D,20111013,000000,25.388,25.581,25.3835,25.581,29282,0
+VIOO.US,D,20111014,000000,25.9125,26.114,25.7965,26.114,3578,0
+VIOO.US,D,20111017,000000,25.8945,25.8945,25.267,25.267,1340,0
+VIOO.US,D,20111018,000000,25.3695,26.002,24.9985,26.002,2490,0
+VIOO.US,D,20111020,000000,25.338,25.536,25.181,25.536,4922,0
+VIOO.US,D,20111021,000000,25.8985,26.066,25.8985,26.0065,1472,0
+VIOO.US,D,20111024,000000,26.339,27.0285,26.339,27.0285,2468,0
+VIOO.US,D,20111025,000000,26.7555,26.823,26.2355,26.2355,14504,0
+VIOO.US,D,20111026,000000,26.643,26.742,26.5265,26.5265,2020,0
+VIOO.US,D,20111027,000000,27.6295,28.105,27.4725,28.105,2278,0
+VIOO.US,D,20111028,000000,27.908,27.908,27.889,27.889,936,0
+VIOO.US,D,20111031,000000,27.667,27.667,27.432,27.432,882,0
+VIOO.US,D,20111101,000000,26.487,26.487,26.487,26.487,714,0
+VIOO.US,D,20111103,000000,27.1815,27.1815,26.804,27.127,4116,0
+VIOO.US,D,20111104,000000,27.3005,27.36,27.2055,27.36,5582,0
+VIOO.US,D,20111107,000000,27.096,27.397,26.9975,27.397,4462,0
+VIOO.US,D,20111108,000000,27.4235,27.7695,27.2395,27.7695,4694,0
+VIOO.US,D,20111109,000000,26.648,26.648,26.648,26.648,448,0
+VIOO.US,D,20111110,000000,26.643,26.643,26.576,26.576,2278,0
+VIOO.US,D,20111111,000000,27.41,27.455,27.41,27.45,1754,0
+VIOO.US,D,20111114,000000,27.3475,27.3475,26.934,26.934,4078,0
+VIOO.US,D,20111115,000000,27.0115,27.405,27.0115,27.401,2916,0
+VIOO.US,D,20111116,000000,27.4325,27.4685,27.0075,27.0075,16282,0
+VIOO.US,D,20111117,000000,26.8445,27.0115,26.504,26.603,5112,0
+VIOO.US,D,20111118,000000,26.6255,26.6385,26.504,26.6385,2104,0
+VIOO.US,D,20111121,000000,26.2305,26.2305,25.9305,26.087,1822,0
+VIOO.US,D,20111122,000000,26.042,26.042,25.7235,25.858,3172,0
+VIOO.US,D,20111123,000000,25.5445,25.5495,25.1235,25.1235,4718,0
+VIOO.US,D,20111125,000000,25.0385,25.245,24.845,25.128,17790,0
+VIOO.US,D,20111128,000000,25.626,25.903,25.5895,25.782,6404,0
+VIOO.US,D,20111129,000000,25.9795,25.9885,25.8545,25.8545,1116,0
+VIOO.US,D,20111130,000000,26.8395,27.1745,26.772,27.1745,7966,0
+VIOO.US,D,20111201,000000,27.199,27.4905,27.159,27.1815,20066,0
+VIOO.US,D,20111202,000000,27.513,27.6255,27.2305,27.2305,11324,0
+VIOO.US,D,20111205,000000,27.7195,27.7195,27.5805,27.5805,4666,0
+VIOO.US,D,20111206,000000,27.612,27.667,27.4815,27.667,3298,0
+VIOO.US,D,20111207,000000,27.138,27.594,27.12,27.594,6498,0
+VIOO.US,D,20111208,000000,27.3725,27.432,26.979,26.979,5160,0
+VIOO.US,D,20111209,000000,26.9435,27.657,26.93,27.6035,7308,0
+VIOO.US,D,20111212,000000,27.2395,27.2395,26.9435,27.1945,29734,0
+VIOO.US,D,20111213,000000,27.518,27.518,26.693,26.693,5130,0
+VIOO.US,D,20111214,000000,26.3915,26.504,26.3915,26.504,1044,0
+VIOO.US,D,20111215,000000,26.7015,26.7735,26.576,26.719,13060,0
+VIOO.US,D,20111216,000000,26.858,26.9035,26.8485,26.9035,6412,0
+VIOO.US,D,20111219,000000,26.818,26.818,26.5,26.536,4882,0
+VIOO.US,D,20111220,000000,27.141,27.5625,27.141,27.5625,9428,0
+VIOO.US,D,20111221,000000,27.441,27.477,27.2435,27.2435,5710,0
+VIOO.US,D,20111222,000000,27.8335,27.983,27.8335,27.924,3660,0
+VIOO.US,D,20111223,000000,27.852,28.005,27.852,27.9745,2216,0
+VIOO.US,D,20111227,000000,27.9515,28.1815,27.9515,28.1815,4246,0
+VIOO.US,D,20111228,000000,27.8115,27.8115,27.6755,27.6755,3434,0
+VIOO.US,D,20111229,000000,27.91,27.9375,27.91,27.9375,1948,0
+VIOO.US,D,20111230,000000,27.856,27.988,27.856,27.92,9492,0
+VIOO.US,D,20120103,000000,28.3485,28.384,28.046,28.141,85632,0
+VIOO.US,D,20120104,000000,27.9375,28.032,27.7975,27.9695,16518,0
+VIOO.US,D,20120105,000000,27.5225,27.856,27.5225,27.856,2788,0
+VIOO.US,D,20120106,000000,28.1235,28.195,27.856,28.177,7240,0
+VIOO.US,D,20120109,000000,28.1235,28.159,28.046,28.1365,6244,0
+VIOO.US,D,20120110,000000,28.642,28.642,28.4935,28.566,24446,0
+VIOO.US,D,20120111,000000,28.4085,28.6115,28.4085,28.6115,664,0
+VIOO.US,D,20120112,000000,28.6015,28.7915,28.4975,28.7915,3100,0
+VIOO.US,D,20120113,000000,28.5295,28.5295,28.394,28.5025,2040,0
+VIOO.US,D,20120117,000000,28.787,28.8235,28.579,28.6325,6940,0
+VIOO.US,D,20120118,000000,28.5925,29.0535,28.5295,29.0535,11402,0
+VIOO.US,D,20120119,000000,29.166,29.3165,29.13,29.2305,9186,0
+VIOO.US,D,20120120,000000,29.2715,29.288,29.221,29.288,6350,0
+VIOO.US,D,20120123,000000,29.4465,29.4465,29.2305,29.2305,4004,0
+VIOO.US,D,20120124,000000,29.108,29.4015,29.035,29.3965,2996,0
+VIOO.US,D,20120125,000000,29.3425,29.7,29.3205,29.6275,5310,0
+VIOO.US,D,20120126,000000,29.808,30.003,29.4925,29.546,5056,0
+VIOO.US,D,20120127,000000,29.41,29.582,29.41,29.573,3692,0
+VIOO.US,D,20120130,000000,29.5325,29.555,29.433,29.4555,5494,0
+VIOO.US,D,20120131,000000,29.659,29.672,29.3205,29.514,22834,0
+VIOO.US,D,20120201,000000,29.7,30.1655,29.7,30.1655,7658,0
+VIOO.US,D,20120202,000000,30.2365,30.35,30.2365,30.3095,6132,0
+VIOO.US,D,20120203,000000,30.7795,31.0775,30.7705,30.9555,7622,0
+VIOO.US,D,20120206,000000,30.8425,30.91,30.7615,30.788,19372,0
+VIOO.US,D,20120207,000000,30.9055,30.9055,30.662,30.7975,19402,0
+VIOO.US,D,20120208,000000,30.8965,31.029,30.6885,30.856,7300,0
+VIOO.US,D,20120209,000000,30.8605,30.8605,30.5805,30.7115,24174,0
+VIOO.US,D,20120210,000000,30.445,30.445,30.2465,30.296,8906,0
+VIOO.US,D,20120213,000000,30.622,30.7025,30.622,30.6665,17046,0
+VIOO.US,D,20120214,000000,30.527,30.577,30.3095,30.577,39448,0
+VIOO.US,D,20120215,000000,31.019,31.019,30.1745,30.296,16396,0
+VIOO.US,D,20120216,000000,30.473,30.8155,30.35,30.7975,3656,0
+VIOO.US,D,20120217,000000,30.915,30.915,30.8745,30.8795,9558,0
+VIOO.US,D,20120221,000000,30.9605,30.9605,30.7525,30.8965,2864,0
+VIOO.US,D,20120222,000000,30.5035,30.634,30.473,30.473,2040,0
+VIOO.US,D,20120223,000000,30.4945,30.784,30.4945,30.784,2368,0
+VIOO.US,D,20120224,000000,30.82,30.901,30.743,30.7795,17830,0
+VIOO.US,D,20120227,000000,30.6805,30.7525,30.6805,30.7255,4802,0
+VIOO.US,D,20120228,000000,30.7205,30.7205,30.5035,30.5035,2918,0
+VIOO.US,D,20120229,000000,30.6305,30.6305,30.4225,30.4535,9386,0
+VIOO.US,D,20120301,000000,30.35,30.4945,30.35,30.4945,886,0
+VIOO.US,D,20120302,000000,30.3,30.3405,29.867,29.9435,4364,0
+VIOO.US,D,20120305,000000,29.7175,29.908,29.7175,29.908,10848,0
+VIOO.US,D,20120306,000000,29.451,29.451,29.3205,29.3425,8656,0
+VIOO.US,D,20120307,000000,29.5595,29.5595,29.519,29.546,2462,0
+VIOO.US,D,20120308,000000,29.822,29.835,29.6185,29.817,3760,0
+VIOO.US,D,20120309,000000,29.9435,30.427,29.9435,30.319,9112,0
+VIOO.US,D,20120312,000000,30.35,30.373,30.296,30.296,5580,0
+VIOO.US,D,20120313,000000,30.558,30.8875,30.553,30.865,32648,0
+VIOO.US,D,20120314,000000,30.9465,31.0405,30.662,30.7115,12904,0
+VIOO.US,D,20120315,000000,30.6885,30.7655,30.671,30.671,1774,0
+VIOO.US,D,20120316,000000,30.9325,31.0045,30.8425,30.892,32786,0
+VIOO.US,D,20120319,000000,31.1725,31.1725,31.1725,31.1725,1356,0
+VIOO.US,D,20120320,000000,31.0145,31.0145,30.8425,30.991,7452,0
+VIOO.US,D,20120321,000000,30.9785,31.0815,30.825,30.9375,3438,0
+VIOO.US,D,20120322,000000,30.5625,30.6665,30.544,30.548,6662,0
+VIOO.US,D,20120323,000000,30.468,30.693,30.468,30.693,1354,0
+VIOO.US,D,20120326,000000,31.3615,31.543,31.2085,31.5335,11948,0
+VIOO.US,D,20120327,000000,31.516,31.516,31.3895,31.3895,7702,0
+VIOO.US,D,20120328,000000,31.3445,31.3985,30.996,31.0955,6050,0
+VIOO.US,D,20120329,000000,31.0095,31.086,31.0095,31.086,2028,0
+VIOO.US,D,20120330,000000,31.1365,31.154,31.036,31.154,2874,0
+VIOO.US,D,20120402,000000,30.8335,31.285,30.829,31.2725,7322,0
+VIOO.US,D,20120404,000000,30.9605,30.9605,30.572,30.634,4262,0
+VIOO.US,D,20120405,000000,30.662,30.7165,30.5625,30.5625,4188,0
+VIOO.US,D,20120409,000000,30.0205,30.0695,30.0205,30.0695,1308,0
+VIOO.US,D,20120410,000000,29.7085,29.7125,29.3745,29.3745,36312,0
+VIOO.US,D,20120411,000000,29.672,29.812,29.6275,29.812,3436,0
+VIOO.US,D,20120412,000000,30.0335,30.0335,30.0335,30.0335,252,0
+VIOO.US,D,20120413,000000,29.9035,29.9255,29.889,29.889,1206,0
+VIOO.US,D,20120416,000000,29.966,30.084,29.7125,29.9525,11710,0
+VIOO.US,D,20120417,000000,30.6305,30.6305,30.6305,30.6305,420,0
+VIOO.US,D,20120418,000000,30.146,30.146,30.0205,30.0205,1392,0
+VIOO.US,D,20120419,000000,30.0795,30.2155,30.024,30.0335,1602,0
+VIOO.US,D,20120420,000000,30.2735,30.3,30.125,30.125,2338,0
+VIOO.US,D,20120423,000000,29.677,29.7,29.469,29.6685,4094,0
+VIOO.US,D,20120424,000000,29.88,29.88,29.7405,29.8625,874,0
+VIOO.US,D,20120425,000000,30.4585,30.4585,30.427,30.427,1104,0
+VIOO.US,D,20120426,000000,30.377,30.6845,30.3635,30.6845,2996,0
+VIOO.US,D,20120427,000000,30.639,30.942,30.639,30.942,708,0
+VIOO.US,D,20120430,000000,30.639,30.743,30.634,30.6525,7362,0
+VIOO.US,D,20120501,000000,31.086,31.086,30.5845,31.086,1104,0
+VIOO.US,D,20120502,000000,30.377,30.738,30.3145,30.7165,1846,0
+VIOO.US,D,20120503,000000,30.7615,30.7615,30.3405,30.373,4856,0
+VIOO.US,D,20120504,000000,29.8935,29.916,29.8625,29.8715,4206,0
+VIOO.US,D,20120507,000000,29.6815,29.93,29.6815,29.93,5144,0
+VIOO.US,D,20120508,000000,29.654,29.7625,29.654,29.7625,1334,0
+VIOO.US,D,20120509,000000,29.7,29.8395,29.695,29.7945,4782,0
+VIOO.US,D,20120510,000000,29.966,29.988,29.686,29.8485,2536,0
+VIOO.US,D,20120511,000000,29.853,29.853,29.7175,29.7175,1418,0
+VIOO.US,D,20120514,000000,29.555,29.555,29.555,29.555,344,0
+VIOO.US,D,20120515,000000,29.578,29.659,29.51,29.5685,10078,0
+VIOO.US,D,20120516,000000,29.5865,29.654,29.2665,29.2665,2418,0
+VIOO.US,D,20120517,000000,29.2385,29.2385,29.2385,29.2385,218,0
+VIOO.US,D,20120518,000000,28.6065,28.7465,28.331,28.331,7298,0
+VIOO.US,D,20120521,000000,28.421,28.828,28.3765,28.7145,4268,0
+VIOO.US,D,20120522,000000,28.8685,29.0265,28.5565,28.5705,44232,0
+VIOO.US,D,20120523,000000,28.4345,28.4755,28.2625,28.448,8976,0
+VIOO.US,D,20120524,000000,28.678,28.873,28.6205,28.6205,1912,0
+VIOO.US,D,20120525,000000,28.928,28.928,28.828,28.85,1754,0
+VIOO.US,D,20120529,000000,29.1165,29.3695,29.0085,29.2015,2544,0
+VIOO.US,D,20120530,000000,28.8365,28.8365,28.8365,28.8365,480,0
+VIOO.US,D,20120531,000000,28.7195,28.7915,28.4035,28.7825,5320,0
+VIOO.US,D,20120601,000000,28.0915,28.0915,27.829,27.8435,26242,0
+VIOO.US,D,20120604,000000,27.9475,27.9475,27.6035,27.6035,1716,0
+VIOO.US,D,20120605,000000,27.757,28.0965,27.757,28.0965,19018,0
+VIOO.US,D,20120606,000000,28.34,28.647,28.34,28.647,5974,0
+VIOO.US,D,20120607,000000,28.8415,28.8685,28.6205,28.661,7736,0
+VIOO.US,D,20120608,000000,28.8545,28.9395,28.8545,28.9395,1548,0
+VIOO.US,D,20120611,000000,29.654,29.654,28.5515,28.5515,10334,0
+VIOO.US,D,20120612,000000,28.358,28.6115,28.322,28.5835,8822,0
+VIOO.US,D,20120613,000000,28.575,28.652,28.159,28.1905,14148,0
+VIOO.US,D,20120614,000000,28.421,28.561,28.421,28.561,6860,0
+VIOO.US,D,20120615,000000,28.895,28.895,28.882,28.882,3302,0
+VIOO.US,D,20120618,000000,29.076,29.076,28.692,28.954,11648,0
+VIOO.US,D,20120619,000000,29.135,29.5365,29.135,29.474,956,0
+VIOO.US,D,20120620,000000,29.42,29.46,29.3285,29.3285,35752,0
+VIOO.US,D,20120621,000000,29.3165,29.3165,28.5875,28.5965,15748,0
+VIOO.US,D,20120622,000000,28.814,29.013,28.6965,28.9395,8462,0
+VIOO.US,D,20120625,000000,28.4705,28.5165,28.4705,28.5165,444,0
+VIOO.US,D,20120626,000000,28.6015,28.7145,28.38,28.6325,11108,0
+VIOO.US,D,20120627,000000,28.6875,28.9945,28.6875,28.9945,8318,0
+VIOO.US,D,20120628,000000,28.7735,29.0265,28.5875,29.0265,64750,0
+VIOO.US,D,20120629,000000,29.8625,29.889,29.578,29.8485,9960,0
+VIOO.US,D,20120702,000000,29.7945,29.853,29.749,29.853,23658,0
+VIOO.US,D,20120703,000000,30.481,30.4855,30.4535,30.4855,684,0
+VIOO.US,D,20120705,000000,30.481,30.5805,30.2465,30.5805,7696,0
+VIOO.US,D,20120706,000000,30.2155,30.2155,30.0205,30.089,2894,0
+VIOO.US,D,20120709,000000,30.093,30.093,29.9615,30.012,8700,0
+VIOO.US,D,20120710,000000,30.2775,30.2865,29.646,29.6905,14056,0
+VIOO.US,D,20120712,000000,29.4015,29.727,29.2615,29.596,13316,0
+VIOO.US,D,20120713,000000,29.812,30.101,29.812,30.0205,15696,0
+VIOO.US,D,20120716,000000,29.966,30.0335,29.772,29.876,18372,0
+VIOO.US,D,20120717,000000,30.0795,30.0795,29.596,29.934,24124,0
+VIOO.US,D,20120718,000000,29.908,30.3145,29.908,30.187,12874,0
+VIOO.US,D,20120719,000000,30.3,30.36,30.0795,30.1825,27500,0
+VIOO.US,D,20120720,000000,29.93,29.93,29.727,29.822,44290,0
+VIOO.US,D,20120723,000000,29.171,29.4015,29.171,29.3965,5580,0
+VIOO.US,D,20120724,000000,29.307,29.307,28.809,28.9315,45262,0
+VIOO.US,D,20120725,000000,29.1165,29.226,28.909,28.964,36080,0
+VIOO.US,D,20120726,000000,29.451,29.541,29.1395,29.276,63478,0
+VIOO.US,D,20120727,000000,29.2515,29.971,29.2515,29.971,7412,0
+VIOO.US,D,20120730,000000,30.029,30.0525,29.754,29.799,40994,0
+VIOO.US,D,20120731,000000,29.7405,29.984,29.636,29.636,7504,0
+VIOO.US,D,20120801,000000,29.5325,29.5325,29.1485,29.1485,6004,0
+VIOO.US,D,20120802,000000,28.959,29.099,28.959,29.099,1224,0
+VIOO.US,D,20120803,000000,29.7765,29.908,29.7675,29.835,4094,0
+VIOO.US,D,20120806,000000,29.8625,30.089,29.8625,30.089,3888,0
+VIOO.US,D,20120807,000000,30.2915,30.4535,30.2915,30.336,5986,0
+VIOO.US,D,20120808,000000,30.1825,30.323,30.1825,30.3145,4964,0
+VIOO.US,D,20120809,000000,30.323,30.391,30.3145,30.36,13246,0
+VIOO.US,D,20120810,000000,30.2735,30.3145,30.1785,30.3145,104144,0
+VIOO.US,D,20120813,000000,30.2735,30.2735,30.1745,30.1745,2840,0
+VIOO.US,D,20120814,000000,30.323,30.355,30.2285,30.2285,29824,0
+VIOO.US,D,20120815,000000,30.12,30.3685,30.12,30.3685,6450,0
+VIOO.US,D,20120816,000000,30.3095,30.7925,30.2645,30.7655,14522,0
+VIOO.US,D,20120817,000000,30.7475,30.942,30.743,30.942,22366,0
+VIOO.US,D,20120820,000000,30.8875,30.8875,30.7475,30.8695,68902,0
+VIOO.US,D,20120821,000000,30.991,31.2895,30.8425,30.8425,4514,0
+VIOO.US,D,20120822,000000,30.847,30.856,30.644,30.8065,5488,0
+VIOO.US,D,20120824,000000,30.4315,30.6885,30.4315,30.6885,2620,0
+VIOO.US,D,20120827,000000,30.802,30.802,30.7525,30.775,1348,0
+VIOO.US,D,20120828,000000,29.3965,30.8695,29.3965,30.8695,752,0
+VIOO.US,D,20120830,000000,30.7565,30.7565,30.7025,30.7025,2436,0
+VIOO.US,D,20120831,000000,30.698,30.8155,30.693,30.8155,1290,0
+VIOO.US,D,20120904,000000,30.892,31.2225,30.6305,31.1495,6336,0
+VIOO.US,D,20120905,000000,31.1905,31.1905,31.1005,31.1005,5370,0
+VIOO.US,D,20120906,000000,31.4485,31.7015,31.2945,31.683,5300,0
+VIOO.US,D,20120907,000000,31.904,31.904,31.873,31.873,1186,0
+VIOO.US,D,20120910,000000,31.923,31.98,31.7915,31.7915,16662,0
+VIOO.US,D,20120911,000000,31.8045,32.035,31.8045,31.873,64264,0
+VIOO.US,D,20120912,000000,31.904,31.931,31.837,31.923,2642,0
+VIOO.US,D,20120913,000000,31.972,32.519,31.969,32.4015,9496,0
+VIOO.US,D,20120914,000000,32.433,32.7815,32.433,32.6675,9990,0
+VIOO.US,D,20120917,000000,32.54,32.54,32.3695,32.3695,6422,0
+VIOO.US,D,20120918,000000,32.3785,32.46,32.325,32.3785,7472,0
+VIOO.US,D,20120919,000000,32.342,32.3785,32.261,32.261,1912,0
+VIOO.US,D,20120920,000000,32.112,32.112,32.035,32.0665,2876,0
+VIOO.US,D,20120921,000000,32.3605,32.3605,32.1715,32.1715,2672,0
+VIOO.US,D,20120924,000000,31.9895,32.234,31.9895,32.016,1406,0
+VIOO.US,D,20120925,000000,32.117,32.1305,32.0665,32.0895,1596,0
+VIOO.US,D,20120926,000000,31.697,31.697,31.2945,31.2945,3864,0
+VIOO.US,D,20120927,000000,31.687,31.7915,31.678,31.71,61804,0
+VIOO.US,D,20120928,000000,31.6105,31.661,31.588,31.5925,10228,0
+VIOO.US,D,20121001,000000,31.733,31.809,31.543,31.579,4592,0
+VIOO.US,D,20121002,000000,31.7465,31.7465,31.5475,31.5475,1236,0
+VIOO.US,D,20121003,000000,31.674,31.764,31.674,31.7235,1678,0
+VIOO.US,D,20121004,000000,31.642,31.642,31.642,31.642,1330,0
+VIOO.US,D,20121005,000000,31.904,31.904,31.7015,31.7015,1120,0
+VIOO.US,D,20121008,000000,31.5205,31.561,31.5205,31.557,3988,0
+VIOO.US,D,20121009,000000,31.511,31.5245,31.132,31.1865,2588,0
+VIOO.US,D,20121010,000000,31.086,31.1095,30.9995,31.029,2636,0
+VIOO.US,D,20121011,000000,31.2445,31.3715,31.132,31.154,5712,0
+VIOO.US,D,20121012,000000,31.1495,31.1495,30.784,30.784,2036,0
+VIOO.US,D,20121015,000000,30.8425,31.0095,30.811,31.0095,5200,0
+VIOO.US,D,20121016,000000,31.1725,31.3615,31.1725,31.258,10614,0
+VIOO.US,D,20121017,000000,31.787,31.787,31.3895,31.565,11296,0
+VIOO.US,D,20121018,000000,31.552,31.606,31.4565,31.4705,2436,0
+VIOO.US,D,20121019,000000,31.1225,31.1225,30.7925,30.9375,5146,0
+VIOO.US,D,20121022,000000,30.8065,30.8965,30.6755,30.7705,56504,0
+VIOO.US,D,20121023,000000,30.5675,30.7655,30.4945,30.738,9630,0
+VIOO.US,D,20121024,000000,30.838,30.838,30.617,30.6755,5424,0
+VIOO.US,D,20121025,000000,30.662,30.7205,30.5985,30.6885,4470,0
+VIOO.US,D,20121026,000000,30.6035,30.6525,30.418,30.617,13722,0
+VIOO.US,D,20121031,000000,30.644,30.8335,30.5985,30.82,6262,0
+VIOO.US,D,20121101,000000,30.8745,31.2175,30.8745,31.045,8222,0
+VIOO.US,D,20121102,000000,31.349,31.349,30.9325,30.9325,368718,0
+VIOO.US,D,20121105,000000,30.7525,30.9465,30.7525,30.9465,2648,0
+VIOO.US,D,20121106,000000,31.1865,31.3985,31.1865,31.2805,27876,0
+VIOO.US,D,20121107,000000,30.9555,31.0045,30.548,30.617,16648,0
+VIOO.US,D,20121108,000000,30.5625,30.5845,30.187,30.187,4886,0
+VIOO.US,D,20121109,000000,30.0205,30.36,30.0205,30.17,16044,0
+VIOO.US,D,20121112,000000,30.201,30.201,30.089,30.134,1606,0
+VIOO.US,D,20121113,000000,29.998,30.1605,29.998,30.024,11448,0
+VIOO.US,D,20121114,000000,30.0335,30.0695,29.4555,29.4555,7160,0
+VIOO.US,D,20121115,000000,29.433,29.433,29.072,29.247,20806,0
+VIOO.US,D,20121116,000000,29.2015,29.4645,29.018,29.4645,5310,0
+VIOO.US,D,20121119,000000,29.758,29.975,29.754,29.9615,5754,0
+VIOO.US,D,20121120,000000,29.971,30.1055,29.934,30.1055,5650,0
+VIOO.US,D,20121121,000000,30.256,30.2735,30.196,30.196,664,0
+VIOO.US,D,20121123,000000,30.405,30.544,30.386,30.4855,1642,0
+VIOO.US,D,20121126,000000,30.527,30.7205,30.499,30.7205,4460,0
+VIOO.US,D,20121127,000000,30.82,30.865,30.7205,30.811,11458,0
+VIOO.US,D,20121128,000000,30.5805,30.92,30.377,30.92,9220,0
+VIOO.US,D,20121129,000000,31.091,31.2675,31.086,31.2625,26408,0
+VIOO.US,D,20121130,000000,31.326,31.326,31.0645,31.154,6768,0
+VIOO.US,D,20121203,000000,31.349,31.3665,31.1495,31.1585,2090,0
+VIOO.US,D,20121204,000000,31.1585,31.199,30.942,31.199,7394,0
+VIOO.US,D,20121205,000000,31.2675,31.2675,31.1175,31.1175,12734,0
+VIOO.US,D,20121206,000000,31.1095,31.1865,30.9785,31.1365,8834,0
+VIOO.US,D,20121207,000000,31.1135,31.182,31.05,31.1725,1922,0
+VIOO.US,D,20121210,000000,31.2175,31.2355,31.2175,31.2355,1216,0
+VIOO.US,D,20121211,000000,31.588,31.606,31.579,31.606,10624,0
+VIOO.US,D,20121212,000000,31.6015,31.674,31.3755,31.3755,2784,0
+VIOO.US,D,20121213,000000,31.4705,31.4705,31.258,31.285,5016,0
+VIOO.US,D,20121214,000000,31.199,31.199,31.163,31.163,5974,0
+VIOO.US,D,20121217,000000,31.308,31.516,31.308,31.466,3022,0
+VIOO.US,D,20121218,000000,31.8495,32.076,31.8495,32.045,10236,0
+VIOO.US,D,20121219,000000,32.0715,32.2425,32.0615,32.112,4200,0
+VIOO.US,D,20121220,000000,32.0575,32.279,32.0575,32.207,34436,0
+VIOO.US,D,20121221,000000,31.814,32.112,31.8005,32.081,9654,0
+VIOO.US,D,20121224,000000,31.561,31.6105,31.5335,31.538,10826,0
+VIOO.US,D,20121226,000000,31.6645,31.6645,31.331,31.331,5644,0
+VIOO.US,D,20121227,000000,31.3845,31.3845,30.9245,31.2625,15274,0
+VIOO.US,D,20121228,000000,31.2895,31.3845,31.195,31.303,6346,0
+VIOO.US,D,20121231,000000,31.1675,31.755,31.086,31.737,24684,0
+VIOO.US,D,20130102,000000,32.6995,32.6995,32.397,32.397,12610,0
+VIOO.US,D,20130103,000000,32.6775,32.7765,32.496,32.496,89534,0
+VIOO.US,D,20130104,000000,32.772,32.8715,32.7175,32.794,13922,0
+VIOO.US,D,20130107,000000,32.654,32.682,32.5905,32.682,7016,0
+VIOO.US,D,20130108,000000,32.533,32.618,32.524,32.5955,17074,0
+VIOO.US,D,20130109,000000,32.6725,32.7895,32.663,32.753,37222,0
+VIOO.US,D,20130110,000000,32.8625,32.8625,32.663,32.785,5280,0
+VIOO.US,D,20130111,000000,32.6945,32.7765,32.6725,32.7765,2436,0
+VIOO.US,D,20130114,000000,32.722,32.8215,32.6945,32.731,5710,0
+VIOO.US,D,20130115,000000,32.876,32.912,32.8715,32.912,1228,0
+VIOO.US,D,20130116,000000,32.8575,32.903,32.785,32.848,8366,0
+VIOO.US,D,20130117,000000,33.079,33.2285,33.047,33.183,8944,0
+VIOO.US,D,20130118,000000,33.1695,33.3175,33.1375,33.3055,24420,0
+VIOO.US,D,20130122,000000,33.3135,33.553,33.3135,33.549,9278,0
+VIOO.US,D,20130123,000000,33.5395,33.5395,33.44,33.4535,2876,0
+VIOO.US,D,20130124,000000,33.5715,33.7475,33.5715,33.721,11678,0
+VIOO.US,D,20130125,000000,33.8375,33.91,33.6885,33.793,13738,0
+VIOO.US,D,20130128,000000,33.896,33.991,33.6845,33.8515,35210,0
+VIOO.US,D,20130129,000000,33.8425,33.8875,33.7425,33.8835,16600,0
+VIOO.US,D,20130130,000000,33.802,33.8155,33.3585,33.4675,25204,0
+VIOO.US,D,20130131,000000,33.544,33.625,33.4765,33.5985,15212,0
+VIOO.US,D,20130201,000000,33.9005,34.0455,33.9005,33.9655,17396,0
+VIOO.US,D,20130204,000000,33.7425,33.7615,33.567,33.621,18104,0
+VIOO.US,D,20130205,000000,33.7425,33.879,33.7425,33.8195,7004,0
+VIOO.US,D,20130206,000000,33.662,33.9505,33.6295,33.937,22538,0
+VIOO.US,D,20130207,000000,33.905,33.991,33.7425,33.933,3934,0
+VIOO.US,D,20130208,000000,33.969,34.177,33.969,34.1095,7766,0
+VIOO.US,D,20130211,000000,34.154,34.154,33.969,34.1045,6614,0
+VIOO.US,D,20130212,000000,34.1135,34.303,34.1135,34.2525,4018,0
+VIOO.US,D,20130213,000000,34.3845,34.3845,34.2125,34.2265,10802,0
+VIOO.US,D,20130214,000000,34.48,34.516,34.4475,34.493,4974,0
+VIOO.US,D,20130215,000000,34.456,34.5565,34.4345,34.4475,7446,0
+VIOO.US,D,20130219,000000,34.6825,34.7415,34.6415,34.7415,5310,0
+VIOO.US,D,20130220,000000,34.828,34.828,34.1585,34.1585,10182,0
+VIOO.US,D,20130221,000000,34.14,34.14,33.698,33.8195,17182,0
+VIOO.US,D,20130222,000000,34.064,34.1095,34.05,34.05,6524,0
+VIOO.US,D,20130225,000000,34.357,34.357,33.4125,33.4125,16352,0
+VIOO.US,D,20130226,000000,33.544,33.698,33.395,33.5715,7408,0
+VIOO.US,D,20130227,000000,33.9405,34.1225,33.8875,34.1135,6220,0
+VIOO.US,D,20130228,000000,33.9655,34.1815,33.9285,34.0235,3842,0
+VIOO.US,D,20130301,000000,33.793,34.24,33.67,34.24,34424,0
+VIOO.US,D,20130304,000000,34.1225,34.154,33.8875,34.154,19876,0
+VIOO.US,D,20130305,000000,34.439,34.583,34.4205,34.501,8976,0
+VIOO.US,D,20130306,000000,34.6015,34.66,34.5335,34.6015,19294,0
+VIOO.US,D,20130307,000000,34.6645,34.746,34.5925,34.733,7938,0
+VIOO.US,D,20130308,000000,34.8635,35.0855,34.8635,35.0755,9884,0
+VIOO.US,D,20130311,000000,35.004,35.0395,34.9855,35.0395,5108,0
+VIOO.US,D,20130312,000000,34.981,35.0395,34.9,34.9,2512,0
+VIOO.US,D,20130313,000000,34.9045,35.094,34.881,35.09,2658,0
+VIOO.US,D,20130314,000000,35.1845,35.383,35.1845,35.383,4046,0
+VIOO.US,D,20130315,000000,35.482,35.577,35.4145,35.505,18854,0
+VIOO.US,D,20130318,000000,35.157,35.4195,35.157,35.283,63006,0
+VIOO.US,D,20130319,000000,35.3785,35.4375,34.936,35.1925,11430,0
+VIOO.US,D,20130320,000000,35.4325,35.4645,35.383,35.4645,6376,0
+VIOO.US,D,20130321,000000,35.262,35.392,35.035,35.1755,65598,0
+VIOO.US,D,20130322,000000,35.3335,35.347,35.252,35.266,3358,0
+VIOO.US,D,20130325,000000,35.441,35.5995,35.1615,35.288,3298,0
+VIOO.US,D,20130326,000000,35.315,35.315,35.3105,35.3105,444,0
+VIOO.US,D,20130327,000000,35.1885,35.4505,35.121,35.4235,4172,0
+VIOO.US,D,20130328,000000,35.586,35.586,35.3785,35.4595,12922,0
+VIOO.US,D,20130401,000000,35.4285,35.4645,34.8545,34.994,20470,0
+VIOO.US,D,20130402,000000,35.1615,35.266,34.7995,34.8545,12246,0
+VIOO.US,D,20130403,000000,34.9215,34.9215,34.298,34.4255,23804,0
+VIOO.US,D,20130404,000000,34.3305,34.506,34.3305,34.506,2210,0
+VIOO.US,D,20130405,000000,34.1495,34.501,34.1175,34.501,6104,0
+VIOO.US,D,20130408,000000,34.624,34.859,34.501,34.859,9408,0
+VIOO.US,D,20130409,000000,34.89,34.89,34.705,34.823,6474,0
+VIOO.US,D,20130410,000000,35.1705,35.3105,35.1705,35.3105,2424,0
+VIOO.US,D,20130411,000000,35.36,35.36,35.2925,35.2975,3760,0
+VIOO.US,D,20130412,000000,35.126,35.1615,34.9855,35.1615,8132,0
+VIOO.US,D,20130415,000000,35.3235,35.3235,33.8515,33.91,7528,0
+VIOO.US,D,20130416,000000,34.249,34.4295,34.1495,34.3755,4344,0
+VIOO.US,D,20130417,000000,34.1815,34.1945,33.7065,33.7835,7972,0
+VIOO.US,D,20130418,000000,33.8835,33.8835,33.6345,33.693,3752,0
+VIOO.US,D,20130419,000000,33.7115,34.1275,33.7115,34.1275,1682,0
+VIOO.US,D,20130422,000000,34.1135,34.1135,33.8835,33.978,5208,0
+VIOO.US,D,20130423,000000,34.4525,34.6055,34.326,34.583,7594,0
+VIOO.US,D,20130424,000000,34.8185,34.931,34.7635,34.931,5614,0
+VIOO.US,D,20130425,000000,35.09,35.3285,35.09,35.1885,4928,0
+VIOO.US,D,20130426,000000,35.0615,35.0615,34.9,34.9215,6196,0
+VIOO.US,D,20130429,000000,35.057,35.2115,35.057,35.166,9082,0
+VIOO.US,D,20130430,000000,35.1885,35.342,35.1705,35.3235,8004,0
+VIOO.US,D,20130501,000000,35.166,35.257,34.61,34.61,11206,0
+VIOO.US,D,20130502,000000,34.7685,35.1805,34.7685,35.1615,7470,0
+VIOO.US,D,20130503,000000,35.573,35.907,35.573,35.907,4172,0
+VIOO.US,D,20130506,000000,35.7715,35.925,35.7715,35.9025,3928,0
+VIOO.US,D,20130507,000000,35.9795,36.25,35.9115,36.242,23834,0
+VIOO.US,D,20130508,000000,36.246,36.363,36.165,36.3585,29658,0
+VIOO.US,D,20130509,000000,36.4125,36.4175,36.282,36.341,4122,0
+VIOO.US,D,20130510,000000,36.408,36.6655,36.372,36.6255,6364,0
+VIOO.US,D,20130513,000000,36.4895,36.679,36.4625,36.4895,3754,0
+VIOO.US,D,20130514,000000,36.6655,37.0145,36.6655,37.0145,67850,0
+VIOO.US,D,20130515,000000,36.986,37.2345,36.9185,37.1265,15164,0
+VIOO.US,D,20130516,000000,37.063,37.213,36.945,36.945,19944,0
+VIOO.US,D,20130517,000000,37.19,37.466,37.149,37.466,69142,0
+VIOO.US,D,20130520,000000,37.3975,37.5875,37.3975,37.52,19040,0
+VIOO.US,D,20130521,000000,37.5875,37.664,37.506,37.655,11130,0
+VIOO.US,D,20130522,000000,37.655,37.8945,37.5335,37.5335,17488,0
+VIOO.US,D,20130523,000000,36.72,36.95,36.571,36.95,11972,0
+VIOO.US,D,20130524,000000,36.7245,36.986,36.7105,36.9325,13102,0
+VIOO.US,D,20130528,000000,37.5335,37.5335,37.416,37.416,9542,0
+VIOO.US,D,20130529,000000,37.1445,37.1445,36.8645,37.0675,21220,0
+VIOO.US,D,20130530,000000,37.122,37.2535,37.122,37.2535,2540,0
+VIOO.US,D,20130531,000000,37.082,37.271,36.9815,36.9815,15148,0
+VIOO.US,D,20130603,000000,36.95,37.149,36.842,37.149,2934,0
+VIOO.US,D,20130604,000000,37.285,37.4065,36.698,36.9325,8144,0
+VIOO.US,D,20130605,000000,36.765,36.765,36.7245,36.7245,664,0
+VIOO.US,D,20130606,000000,36.444,36.6575,36.444,36.607,6034,0
+VIOO.US,D,20130607,000000,36.9005,37.104,36.792,37.0495,9806,0
+VIOO.US,D,20130610,000000,37.136,37.2305,36.9055,37.177,7094,0
+VIOO.US,D,20130611,000000,36.856,37.1315,36.6655,36.869,21364,0
+VIOO.US,D,20130612,000000,37.122,37.122,36.5935,36.5935,4506,0
+VIOO.US,D,20130613,000000,36.4935,37.213,36.4935,37.19,11034,0
+VIOO.US,D,20130614,000000,37.154,37.181,36.842,36.842,10296,0
+VIOO.US,D,20130617,000000,37.194,37.2345,37.1085,37.149,1820,0
+VIOO.US,D,20130618,000000,37.2395,37.6425,37.2395,37.556,5250,0
+VIOO.US,D,20130619,000000,37.5655,37.5655,37.1675,37.2585,8070,0
+VIOO.US,D,20130620,000000,36.612,36.653,36.096,36.2545,10138,0
+VIOO.US,D,20130621,000000,36.2375,36.3315,35.934,36.309,15232,0
+VIOO.US,D,20130624,000000,35.8165,36.0655,35.6175,36.0655,21948,0
+VIOO.US,D,20130625,000000,36.2055,36.3275,35.997,36.2545,65650,0
+VIOO.US,D,20130626,000000,36.585,36.585,36.2185,36.3135,15134,0
+VIOO.US,D,20130627,000000,36.612,36.991,36.612,36.969,10010,0
+VIOO.US,D,20130628,000000,36.86,37.0455,36.779,36.869,17294,0
+VIOO.US,D,20130701,000000,36.377,37.515,36.377,37.38,28476,0
+VIOO.US,D,20130702,000000,37.461,37.61,37.1985,37.4115,6700,0
+VIOO.US,D,20130703,000000,37.28,37.5515,37.28,37.461,3134,0
+VIOO.US,D,20130705,000000,37.669,37.976,37.525,37.976,7276,0
+VIOO.US,D,20130708,000000,38.2515,38.297,38.121,38.1835,20854,0
+VIOO.US,D,20130709,000000,38.5495,38.5995,38.302,38.5675,24050,0
+VIOO.US,D,20130710,000000,38.6225,38.6715,38.4775,38.6455,15478,0
+VIOO.US,D,20130711,000000,39.097,39.1005,38.911,38.9705,23774,0
+VIOO.US,D,20130712,000000,39.06,39.15,38.9835,39.137,16466,0
+VIOO.US,D,20130715,000000,39.15,39.304,39.1145,39.2775,6190,0
+VIOO.US,D,20130716,000000,39.287,39.287,39.051,39.1005,6446,0
+VIOO.US,D,20130717,000000,39.2545,39.39,39.196,39.2415,24046,0
+VIOO.US,D,20130718,000000,39.4085,39.6435,39.3985,39.548,12336,0
+VIOO.US,D,20130719,000000,39.57,39.57,39.431,39.548,17722,0
+VIOO.US,D,20130722,000000,39.698,39.698,39.512,39.661,7216,0
+VIOO.US,D,20130723,000000,39.8335,39.8335,39.575,39.58,15200,0
+VIOO.US,D,20130724,000000,39.7645,39.7835,39.2545,39.304,8466,0
+VIOO.US,D,20130725,000000,39.3815,39.575,39.2365,39.5345,5732,0
+VIOO.US,D,20130726,000000,39.3765,39.4085,39.232,39.4035,20662,0
+VIOO.US,D,20130729,000000,39.4125,39.4125,39.074,39.21,3176,0
+VIOO.US,D,20130730,000000,39.304,39.386,39.1055,39.2675,30692,0
+VIOO.US,D,20130731,000000,39.4445,39.6475,39.3535,39.3535,20104,0
+VIOO.US,D,20130801,000000,39.715,39.91,39.715,39.91,8452,0
+VIOO.US,D,20130802,000000,39.779,39.905,39.6935,39.905,17670,0
+VIOO.US,D,20130805,000000,39.8245,40.113,39.8245,40.027,22892,0
+VIOO.US,D,20130806,000000,39.9725,40.0135,39.679,39.724,19988,0
+VIOO.US,D,20130807,000000,39.6255,39.6345,39.431,39.4625,65458,0
+VIOO.US,D,20130808,000000,39.6475,39.734,39.6065,39.7065,4126,0
+VIOO.US,D,20130809,000000,39.575,39.734,39.575,39.666,4244,0
+VIOO.US,D,20130812,000000,39.453,39.8695,39.453,39.8645,16796,0
+VIOO.US,D,20130813,000000,39.8465,39.91,39.611,39.8645,17180,0
+VIOO.US,D,20130814,000000,39.918,39.9415,39.715,39.715,14074,0
+VIOO.US,D,20130815,000000,39.394,39.394,38.9425,39.033,10896,0
+VIOO.US,D,20130816,000000,38.9295,39.0425,38.821,38.8975,7020,0
+VIOO.US,D,20130819,000000,38.9385,38.9385,38.767,38.7715,15958,0
+VIOO.US,D,20130820,000000,38.6355,39.1465,38.5635,39.0875,17330,0
+VIOO.US,D,20130821,000000,39.0155,39.178,38.812,39.051,8204,0
+VIOO.US,D,20130822,000000,38.9705,39.3315,38.9705,39.3315,3798,0
+VIOO.US,D,20130823,000000,39.5025,39.5025,39.2675,39.394,5972,0
+VIOO.US,D,20130826,000000,39.5445,39.6435,39.3985,39.3985,6148,0
+VIOO.US,D,20130827,000000,38.9925,39.0825,38.51,38.518,22008,0
+VIOO.US,D,20130828,000000,38.5135,38.744,38.5135,38.6305,22442,0
+VIOO.US,D,20130829,000000,38.5225,39.074,38.5225,38.848,7032,0
+VIOO.US,D,20130830,000000,38.889,38.889,38.364,38.3925,4500,0
+VIOO.US,D,20130903,000000,38.988,38.988,38.2835,38.595,7722,0
+VIOO.US,D,20130904,000000,38.582,38.8745,38.582,38.8165,7702,0
+VIOO.US,D,20130905,000000,38.9205,39.056,38.866,38.988,3424,0
+VIOO.US,D,20130906,000000,39.1145,39.1235,38.6625,39.1145,43356,0
+VIOO.US,D,20130909,000000,39.1285,39.5075,39.1285,39.494,5452,0
+VIOO.US,D,20130910,000000,39.779,39.8915,39.7475,39.8695,46320,0
+VIOO.US,D,20130911,000000,39.9005,40.0625,39.8695,39.9365,6860,0
+VIOO.US,D,20130912,000000,39.9965,39.9965,39.729,39.729,6032,0
+VIOO.US,D,20130913,000000,39.8285,39.9585,39.674,39.905,15158,0
+VIOO.US,D,20130916,000000,40.2125,40.258,40.0495,40.0495,18438,0
+VIOO.US,D,20130917,000000,40.0545,40.3115,40.0545,40.3115,10398,0
+VIOO.US,D,20130918,000000,40.1905,40.84,40.104,40.8135,6348,0
+VIOO.US,D,20130919,000000,40.831,40.831,40.623,40.687,69634,0
+VIOO.US,D,20130920,000000,40.7635,40.7685,40.5825,40.592,13708,0
+VIOO.US,D,20130923,000000,40.6505,40.6505,40.398,40.6325,9418,0
+VIOO.US,D,20130924,000000,40.6375,41.0395,40.61,41.012,20516,0
+VIOO.US,D,20130925,000000,40.804,40.9165,40.6505,40.7235,4870,0
+VIOO.US,D,20130926,000000,40.8265,40.876,40.6325,40.714,4648,0
+VIOO.US,D,20130927,000000,40.614,40.7405,40.614,40.728,8356,0
+VIOO.US,D,20130930,000000,40.303,40.7905,40.271,40.7905,8290,0
+VIOO.US,D,20131001,000000,40.8675,41.202,40.854,41.1705,7984,0
+VIOO.US,D,20131002,000000,40.9715,41.085,40.8265,41.012,11240,0
+VIOO.US,D,20131003,000000,40.8905,40.8905,40.3885,40.565,12354,0
+VIOO.US,D,20131004,000000,40.4975,40.9035,40.4975,40.9035,3840,0
+VIOO.US,D,20131007,000000,40.4745,40.5965,40.3845,40.3845,10812,0
+VIOO.US,D,20131008,000000,40.398,40.434,39.8645,39.8695,13154,0
+VIOO.US,D,20131009,000000,39.905,39.951,39.6385,39.7555,10776,0
+VIOO.US,D,20131010,000000,40.3075,40.6735,40.299,40.6325,13262,0
+VIOO.US,D,20131011,000000,40.8135,41.2555,40.8135,41.251,4824,0
+VIOO.US,D,20131014,000000,41.1615,41.554,41.134,41.5315,18084,0
+VIOO.US,D,20131015,000000,41.409,41.459,41.0525,41.1975,10794,0
+VIOO.US,D,20131016,000000,41.3965,41.6175,41.3965,41.6035,22274,0
+VIOO.US,D,20131017,000000,41.437,41.943,41.437,41.934,32308,0
+VIOO.US,D,20131018,000000,42.2365,42.4575,42.196,42.408,12184,0
+VIOO.US,D,20131021,000000,42.5885,42.675,42.3945,42.408,28610,0
+VIOO.US,D,20131022,000000,42.606,42.796,42.503,42.5985,15086,0
+VIOO.US,D,20131023,000000,42.4265,42.503,42.3,42.503,20262,0
+VIOO.US,D,20131024,000000,42.449,42.774,42.449,42.7245,19356,0
+VIOO.US,D,20131025,000000,42.7695,42.9045,42.5985,42.6965,117962,0
+VIOO.US,D,20131028,000000,42.734,42.9045,42.6105,42.6605,8994,0
+VIOO.US,D,20131029,000000,42.968,43.0125,42.688,42.9455,185322,0
+VIOO.US,D,20131030,000000,42.977,42.9815,42.4125,42.4715,13848,0
+VIOO.US,D,20131031,000000,42.4345,42.5835,42.196,42.385,13526,0
+VIOO.US,D,20131101,000000,42.196,42.196,41.7985,42.0965,12976,0
+VIOO.US,D,20131104,000000,42.2545,42.6295,42.1015,42.6245,26712,0
+VIOO.US,D,20131105,000000,42.4305,42.5575,42.344,42.5575,14562,0
+VIOO.US,D,20131106,000000,42.828,42.828,42.422,42.512,24370,0
+VIOO.US,D,20131107,000000,42.606,42.6435,41.721,41.744,14226,0
+VIOO.US,D,20131108,000000,41.8205,42.521,41.8115,42.349,13516,0
+VIOO.US,D,20131111,000000,42.4715,42.575,42.3265,42.512,11046,0
+VIOO.US,D,20131112,000000,42.3945,42.5255,42.331,42.5255,5046,0
+VIOO.US,D,20131113,000000,42.3035,42.878,42.259,42.878,13132,0
+VIOO.US,D,20131114,000000,42.8955,42.941,42.742,42.8875,26474,0
+VIOO.US,D,20131115,000000,42.8875,43.0315,42.7695,43.0315,16818,0
+VIOO.US,D,20131118,000000,43.235,43.2755,42.76,42.8325,25218,0
+VIOO.US,D,20131119,000000,42.8595,43.077,42.548,42.6435,44952,0
+VIOO.US,D,20131120,000000,42.8645,42.8645,42.467,42.467,12696,0
+VIOO.US,D,20131121,000000,42.738,43.393,42.734,43.393,15270,0
+VIOO.US,D,20131122,000000,43.402,43.5515,43.2485,43.5465,11774,0
+VIOO.US,D,20131125,000000,43.687,43.687,43.4605,43.4695,17820,0
+VIOO.US,D,20131126,000000,43.6185,43.921,43.542,43.8085,17644,0
+VIOO.US,D,20131127,000000,43.88,44.1155,43.818,44.1115,15276,0
+VIOO.US,D,20131129,000000,44.1745,44.333,44.1065,44.1065,21872,0
+VIOO.US,D,20131202,000000,44.152,44.152,43.5105,43.564,42618,0
+VIOO.US,D,20131203,000000,43.5465,43.6415,43.212,43.361,18738,0
+VIOO.US,D,20131204,000000,43.1895,43.6185,42.8735,43.284,38408,0
+VIOO.US,D,20131205,000000,43.1395,43.4105,43.1395,43.294,18290,0
+VIOO.US,D,20131206,000000,43.651,43.8445,43.5875,43.6365,19964,0
+VIOO.US,D,20131209,000000,43.664,43.736,43.4695,43.564,44232,0
+VIOO.US,D,20131210,000000,43.4475,43.6275,43.144,43.163,23550,0
+VIOO.US,D,20131211,000000,43.144,43.144,42.53,42.5985,32778,0
+VIOO.US,D,20131212,000000,42.5935,42.8145,42.539,42.6965,29764,0
+VIOO.US,D,20131213,000000,42.8415,42.972,42.5705,42.828,38518,0
+VIOO.US,D,20131216,000000,43.0315,43.3655,42.9545,43.294,29922,0
+VIOO.US,D,20131217,000000,43.2795,43.303,43.067,43.2535,16064,0
+VIOO.US,D,20131218,000000,43.3295,43.723,43.0365,43.709,16454,0
+VIOO.US,D,20131219,000000,43.772,43.772,43.402,43.4335,52818,0
+VIOO.US,D,20131220,000000,43.562,44.242,43.5255,44.1595,25898,0
+VIOO.US,D,20131223,000000,44.3415,44.5735,44.333,44.565,26960,0
+VIOO.US,D,20131224,000000,44.6925,44.8395,44.6245,44.7105,29994,0
+VIOO.US,D,20131226,000000,45.0035,45.0035,44.7475,44.7935,39620,0
+VIOO.US,D,20131227,000000,45.171,45.171,44.6105,44.7065,40886,0
+VIOO.US,D,20131230,000000,44.7935,44.803,44.638,44.679,50226,0
+VIOO.US,D,20131231,000000,44.7745,44.8975,44.7475,44.844,146126,0
+VIOO.US,D,20140102,000000,44.7155,44.7155,44.036,44.2145,53750,0
+VIOO.US,D,20140103,000000,44.351,44.4825,44.2685,44.4055,23726,0
+VIOO.US,D,20140106,000000,44.634,44.634,44.0135,44.0135,62534,0
+VIOO.US,D,20140107,000000,44.178,44.5425,44.1595,44.378,23942,0
+VIOO.US,D,20140108,000000,44.415,44.415,44.086,44.173,116482,0
+VIOO.US,D,20140109,000000,44.424,44.424,43.968,44.1915,21744,0
+VIOO.US,D,20140110,000000,44.2635,44.333,44.137,44.3285,17554,0
+VIOO.US,D,20140113,000000,44.333,44.333,43.617,43.708,24974,0
+VIOO.US,D,20140114,000000,43.891,44.3235,43.891,44.2965,15230,0
+VIOO.US,D,20140115,000000,44.438,44.6745,44.438,44.615,19728,0
+VIOO.US,D,20140116,000000,44.515,44.6295,44.474,44.5735,18906,0
+VIOO.US,D,20140117,000000,44.5975,44.5975,44.319,44.3595,9068,0
+VIOO.US,D,20140121,000000,44.661,44.7155,44.4645,44.5885,20890,0
+VIOO.US,D,20140122,000000,44.67,44.9335,44.6655,44.9115,59460,0
+VIOO.US,D,20140123,000000,44.7335,44.7335,44.3285,44.565,37626,0
+VIOO.US,D,20140124,000000,44.3415,44.3415,43.4485,43.581,27882,0
+VIOO.US,D,20140127,000000,43.5945,44.7155,42.815,43.007,54316,0
+VIOO.US,D,20140128,000000,43.007,43.3395,43.0025,43.3115,71232,0
+VIOO.US,D,20140129,000000,43.0385,43.2035,42.6645,42.742,47038,0
+VIOO.US,D,20140130,000000,43.0975,43.476,43.0025,43.2755,21462,0
+VIOO.US,D,20140131,000000,42.7785,43.266,42.655,43.0105,29560,0
+VIOO.US,D,20140203,000000,42.9155,43.034,41.5655,41.694,45676,0
+VIOO.US,D,20140204,000000,41.94,42.1675,41.9085,41.999,13040,0
+VIOO.US,D,20140205,000000,41.8165,41.8855,41.393,41.726,15386,0
+VIOO.US,D,20140206,000000,41.767,42.25,41.767,42.172,27222,0
+VIOO.US,D,20140207,000000,42.35,42.5325,42.1505,42.5095,42258,0
+VIOO.US,D,20140210,000000,42.4045,42.487,42.2405,42.4825,18486,0
+VIOO.US,D,20140211,000000,42.592,42.9475,42.5145,42.8835,23988,0
+VIOO.US,D,20140212,000000,42.8475,43.1525,42.8425,42.9105,42070,0
+VIOO.US,D,20140213,000000,42.674,43.581,42.669,43.5665,10074,0
+VIOO.US,D,20140214,000000,43.4845,43.708,43.2565,43.6625,44106,0
+VIOO.US,D,20140218,000000,43.7905,44.081,43.64,44.032,29566,0
+VIOO.US,D,20140219,000000,43.917,44.137,43.6625,43.6625,16744,0
+VIOO.US,D,20140220,000000,43.7585,44.137,43.731,44.096,22666,0
+VIOO.US,D,20140221,000000,44.173,44.255,44.073,44.073,18996,0
+VIOO.US,D,20140224,000000,44.247,44.7245,44.178,44.5105,31986,0
+VIOO.US,D,20140225,000000,44.456,44.552,44.351,44.3595,12212,0
+VIOO.US,D,20140226,000000,44.479,44.989,44.4645,44.8345,30736,0
+VIOO.US,D,20140227,000000,44.688,44.9705,44.638,44.9705,10806,0
+VIOO.US,D,20140228,000000,44.9165,45.2945,44.7885,44.9385,17526,0
+VIOO.US,D,20140303,000000,44.5105,44.7475,44.2685,44.688,46248,0
+VIOO.US,D,20140304,000000,45.162,46.0495,45.112,45.842,40196,0
+VIOO.US,D,20140305,000000,45.7415,45.778,45.668,45.7225,12866,0
+VIOO.US,D,20140306,000000,45.915,45.915,45.7225,45.861,23244,0
+VIOO.US,D,20140307,000000,46.123,46.133,45.732,45.852,16896,0
+VIOO.US,D,20140310,000000,45.852,45.852,45.6955,45.7585,22592,0
+VIOO.US,D,20140311,000000,45.8935,45.8935,45.3035,45.385,24138,0
+VIOO.US,D,20140312,000000,45.149,45.4215,45.025,45.4215,11538,0
+VIOO.US,D,20140313,000000,45.659,45.659,44.7385,44.9435,23766,0
+VIOO.US,D,20140314,000000,44.9115,45.2625,44.9115,45.112,21448,0
+VIOO.US,D,20140317,000000,45.317,45.6865,45.317,45.4495,18910,0
+VIOO.US,D,20140318,000000,45.5455,46.0215,45.4545,45.944,20566,0
+VIOO.US,D,20140319,000000,46.003,46.003,45.4405,45.7085,34214,0
+VIOO.US,D,20140320,000000,45.663,45.903,45.5545,45.8095,17554,0
+VIOO.US,D,20140321,000000,46.0265,46.289,45.6955,45.7085,25204,0
+VIOO.US,D,20140324,000000,46.045,46.0495,45.053,45.3315,28802,0
+VIOO.US,D,20140325,000000,45.568,45.6825,45.071,45.3675,230174,0
+VIOO.US,D,20140326,000000,45.527,45.558,44.515,44.515,43004,0
+VIOO.US,D,20140327,000000,44.4925,44.679,44.21,44.3285,21948,0
+VIOO.US,D,20140328,000000,44.515,44.975,44.374,44.41,16052,0
+VIOO.US,D,20140331,000000,44.7295,45.344,44.5835,45.2535,48930,0
+VIOO.US,D,20140401,000000,45.3355,45.847,45.3215,45.795,41308,0
+VIOO.US,D,20140402,000000,45.9895,46.0175,45.7185,45.944,237860,0
+VIOO.US,D,20140403,000000,45.966,46.059,45.5905,45.645,197698,0
+VIOO.US,D,20140404,000000,45.9575,45.999,44.688,44.8195,23478,0
+VIOO.US,D,20140407,000000,44.647,44.679,43.958,44.164,69662,0
+VIOO.US,D,20140408,000000,44.218,44.5975,44.101,44.5015,22188,0
+VIOO.US,D,20140409,000000,44.5885,44.9705,44.4465,44.9705,11244,0
+VIOO.US,D,20140410,000000,44.989,44.989,43.754,43.8765,30192,0
+VIOO.US,D,20140411,000000,43.517,43.8405,43.3115,43.3435,23524,0
+VIOO.US,D,20140414,000000,43.754,43.8405,43.225,43.5445,10872,0
+VIOO.US,D,20140415,000000,43.6035,43.827,43.0555,43.694,49346,0
+VIOO.US,D,20140416,000000,43.908,44.096,43.7995,44.096,28818,0
+VIOO.US,D,20140417,000000,43.9995,44.4515,43.937,44.319,29824,0
+VIOO.US,D,20140421,000000,44.401,44.5425,44.2735,44.4645,36088,0
+VIOO.US,D,20140422,000000,44.5975,44.9525,44.4515,44.9295,15804,0
+VIOO.US,D,20140423,000000,44.807,44.9165,44.6015,44.6745,15708,0
+VIOO.US,D,20140424,000000,44.852,44.9255,44.3235,44.433,26458,0
+VIOO.US,D,20140425,000000,44.3595,44.3595,43.731,43.827,140186,0
+VIOO.US,D,20140428,000000,43.9125,44.045,43.048,43.6035,808154,0
+VIOO.US,D,20140429,000000,43.8405,44.0645,43.699,43.704,28674,0
+VIOO.US,D,20140430,000000,43.5945,43.9825,43.33,43.9825,28266,0
+VIOO.US,D,20140501,000000,43.881,44.1865,43.5445,43.6035,7752,0
+VIOO.US,D,20140502,000000,44.028,44.3965,44.028,44.073,6146,0
+VIOO.US,D,20140505,000000,43.6765,43.9945,43.426,43.905,37914,0
+VIOO.US,D,20140506,000000,43.645,43.708,43.157,43.184,38886,0
+VIOO.US,D,20140507,000000,43.2985,43.394,42.8425,43.394,15192,0
+VIOO.US,D,20140508,000000,43.3985,43.745,42.9835,43.029,20524,0
+VIOO.US,D,20140509,000000,42.8695,43.366,42.838,43.353,17458,0
+VIOO.US,D,20140512,000000,43.6035,44.456,43.5355,44.3965,735964,0
+VIOO.US,D,20140513,000000,44.1915,44.333,43.881,43.881,14470,0
+VIOO.US,D,20140514,000000,43.754,43.7995,42.938,43.0105,23570,0
+VIOO.US,D,20140515,000000,42.8425,42.8605,42.2725,42.6875,18008,0
+VIOO.US,D,20140516,000000,42.7835,43.0025,42.5325,43.0025,11600,0
+VIOO.US,D,20140519,000000,43.0435,43.5855,42.8695,43.48,25150,0
+VIOO.US,D,20140520,000000,43.157,43.175,42.701,42.929,17208,0
+VIOO.US,D,20140521,000000,43.0555,43.216,42.719,43.048,17820,0
+VIOO.US,D,20140522,000000,43.0845,43.5405,43.0845,43.43,30364,0
+VIOO.US,D,20140523,000000,43.357,43.896,43.357,43.881,65400,0
+VIOO.US,D,20140527,000000,44.155,44.565,44.123,44.3925,17930,0
+VIOO.US,D,20140528,000000,44.3375,44.4055,44.0685,44.1685,6248,0
+VIOO.US,D,20140529,000000,44.3285,44.3285,44.1505,44.21,20196,0
+VIOO.US,D,20140530,000000,44.2965,44.2965,43.9495,44.123,11652,0
+VIOO.US,D,20140602,000000,44.127,44.127,43.622,43.9465,19118,0
+VIOO.US,D,20140603,000000,43.795,43.905,43.6035,43.845,11480,0
+VIOO.US,D,20140604,000000,43.704,44.055,43.6075,44.055,7158,0
+VIOO.US,D,20140605,000000,44.178,44.907,44.055,44.8885,17320,0
+VIOO.US,D,20140606,000000,45.062,45.349,45.03,45.299,12088,0
+VIOO.US,D,20140609,000000,45.385,45.791,45.212,45.6545,18652,0
+VIOO.US,D,20140610,000000,45.4765,45.577,45.3125,45.4905,21502,0
+VIOO.US,D,20140611,000000,45.276,45.299,45.171,45.2855,9374,0
+VIOO.US,D,20140612,000000,45.1255,45.162,44.8565,44.8565,6826,0
+VIOO.US,D,20140613,000000,44.9795,45.108,44.798,45.0845,8626,0
+VIOO.US,D,20140616,000000,45.0435,45.1255,44.9705,45.1255,9330,0
+VIOO.US,D,20140617,000000,45.162,45.532,45.0205,45.527,9870,0
+VIOO.US,D,20140618,000000,45.426,45.5725,45.29,45.536,5482,0
+VIOO.US,D,20140619,000000,45.8835,45.8835,45.668,45.7825,15600,0
+VIOO.US,D,20140620,000000,45.778,45.9065,45.6955,45.9065,6196,0
+VIOO.US,D,20140623,000000,46.0265,46.0865,45.7415,45.8145,9116,0
+VIOO.US,D,20140624,000000,45.7415,46.146,45.4675,45.4675,9558,0
+VIOO.US,D,20140625,000000,45.249,45.7635,45.158,45.7635,29826,0
+VIOO.US,D,20140626,000000,45.6955,45.7225,45.4545,45.659,6976,0
+VIOO.US,D,20140627,000000,45.5455,45.994,45.512,45.994,10678,0
+VIOO.US,D,20140630,000000,45.981,46.174,45.75,46.146,18638,0
+VIOO.US,D,20140701,000000,46.3125,47.0645,46.3125,46.8365,9984,0
+VIOO.US,D,20140702,000000,46.686,46.7525,46.5235,46.5605,17334,0
+VIOO.US,D,20140703,000000,46.682,46.8165,46.6725,46.8075,6786,0
+VIOO.US,D,20140707,000000,46.7375,46.7375,46.109,46.109,13236,0
+VIOO.US,D,20140708,000000,46.0955,46.0955,45.527,45.668,15422,0
+VIOO.US,D,20140709,000000,45.746,45.92,45.6085,45.6865,12780,0
+VIOO.US,D,20140710,000000,44.8885,45.4495,44.8195,45.2575,19414,0
+VIOO.US,D,20140711,000000,45.158,45.29,44.962,45.0895,8838,0
+VIOO.US,D,20140714,000000,45.517,45.563,45.2715,45.344,8994,0
+VIOO.US,D,20140715,000000,44.661,45.4045,44.5195,44.9485,21438,0
+VIOO.US,D,20140716,000000,45.1905,45.1905,44.72,44.8345,40158,0
+VIOO.US,D,20140717,000000,44.6195,44.798,44.1685,44.2325,39342,0
+VIOO.US,D,20140718,000000,44.356,44.885,44.2875,44.8655,7038,0
+VIOO.US,D,20140721,000000,44.679,44.7155,44.4875,44.647,19940,0
+VIOO.US,D,20140722,000000,44.9435,45.2395,44.9385,45.066,23036,0
+VIOO.US,D,20140723,000000,45.076,45.1855,44.907,44.9935,7952,0
+VIOO.US,D,20140724,000000,45.1945,45.2715,44.9165,45.03,6820,0
+VIOO.US,D,20140725,000000,44.688,44.757,44.5425,44.5735,11274,0
+VIOO.US,D,20140728,000000,44.661,44.661,44.21,44.4465,48960,0
+VIOO.US,D,20140729,000000,44.5475,44.8155,44.438,44.5195,17364,0
+VIOO.US,D,20140730,000000,44.7335,44.7335,44.4695,44.634,8968,0
+VIOO.US,D,20140731,000000,44.1595,44.1865,43.617,43.617,13608,0
+VIOO.US,D,20140801,000000,43.813,43.813,43.248,43.4995,14322,0
+VIOO.US,D,20140804,000000,43.7225,43.886,43.371,43.886,10440,0
+VIOO.US,D,20140805,000000,43.7175,44.127,43.5855,43.8355,11866,0
+VIOO.US,D,20140806,000000,43.626,44.0645,43.5715,43.932,13824,0
+VIOO.US,D,20140807,000000,44.073,44.1865,43.654,43.699,17372,0
+VIOO.US,D,20140808,000000,43.7495,44.127,43.7495,44.1095,6564,0
+VIOO.US,D,20140811,000000,44.2875,44.752,44.242,44.4925,10378,0
+VIOO.US,D,20140812,000000,44.424,44.803,44.0645,44.218,27782,0
+VIOO.US,D,20140813,000000,44.305,44.5375,44.2965,44.4695,14736,0
+VIOO.US,D,20140814,000000,44.5195,44.5375,44.433,44.5375,63270,0
+VIOO.US,D,20140815,000000,44.807,44.8565,44.105,44.4875,10240,0
+VIOO.US,D,20140818,000000,44.844,45.1255,44.8345,45.1255,9770,0
+VIOO.US,D,20140819,000000,45.1805,45.3765,45.162,45.317,8712,0
+VIOO.US,D,20140820,000000,45.0935,45.0985,44.811,45.0395,71716,0
+VIOO.US,D,20140821,000000,44.9665,45.2395,44.67,45.203,18934,0
+VIOO.US,D,20140822,000000,45.1255,45.2945,45.0845,45.1905,11400,0
+VIOO.US,D,20140825,000000,45.3315,45.4495,45.149,45.235,27104,0
+VIOO.US,D,20140826,000000,45.317,45.586,45.29,45.5725,7546,0
+VIOO.US,D,20140827,000000,45.5405,45.5725,45.413,45.4675,2982,0
+VIOO.US,D,20140828,000000,45.3035,45.3035,45.1755,45.212,4910,0
+VIOO.US,D,20140829,000000,45.3355,45.512,45.1755,45.4585,6536,0
+VIOO.US,D,20140902,000000,45.6315,45.7685,45.486,45.7275,9900,0
+VIOO.US,D,20140903,000000,45.944,45.944,45.4545,45.522,14744,0
+VIOO.US,D,20140904,000000,45.6045,45.903,45.344,45.413,32728,0
+VIOO.US,D,20140905,000000,45.2945,45.522,45.2315,45.522,21872,0
+VIOO.US,D,20140908,000000,45.445,45.55,45.445,45.55,4012,0
+VIOO.US,D,20140909,000000,45.3625,45.381,45.171,45.171,6592,0
+VIOO.US,D,20140910,000000,45.0435,45.171,44.861,45.171,7406,0
+VIOO.US,D,20140911,000000,44.8975,45.486,44.8975,45.486,5586,0
+VIOO.US,D,20140912,000000,45.4995,45.4995,44.9255,45.0165,7434,0
+VIOO.US,D,20140915,000000,45.0115,45.0115,44.515,44.5785,6182,0
+VIOO.US,D,20140916,000000,44.4825,44.8155,44.4825,44.757,10236,0
+VIOO.US,D,20140917,000000,44.757,45.053,44.72,44.8155,11606,0
+VIOO.US,D,20140918,000000,45.0075,45.1535,44.9985,45.1035,7632,0
+VIOO.US,D,20140919,000000,45.2715,45.2855,44.4825,44.5785,12488,0
+VIOO.US,D,20140922,000000,44.0645,44.137,44.0235,44.073,8846,0
+VIOO.US,D,20140923,000000,43.991,44.1135,43.654,43.654,11870,0
+VIOO.US,D,20140924,000000,43.635,44.028,43.5075,43.958,7522,0
+VIOO.US,D,20140925,000000,43.8635,43.9465,43.2795,43.38,15782,0
+VIOO.US,D,20140926,000000,43.357,43.654,43.357,43.562,16932,0
+VIOO.US,D,20140929,000000,43.353,43.581,43.1475,43.5665,14606,0
+VIOO.US,D,20140930,000000,43.5895,43.622,43.1475,43.1475,11700,0
+VIOO.US,D,20141001,000000,42.929,43.0525,42.4005,42.5185,25490,0
+VIOO.US,D,20141002,000000,42.5005,42.892,42.2915,42.8695,24650,0
+VIOO.US,D,20141003,000000,43.2065,43.3395,43.1255,43.1935,9492,0
+VIOO.US,D,20141006,000000,43.2345,43.2345,42.742,42.8425,33580,0
+VIOO.US,D,20141007,000000,42.564,42.633,42.1625,42.1625,10444,0
+VIOO.US,D,20141008,000000,41.9525,42.8605,41.853,42.8605,22008,0
+VIOO.US,D,20141009,000000,42.8475,42.852,41.8855,41.8855,18236,0
+VIOO.US,D,20141010,000000,41.726,42.013,41.384,41.406,59844,0
+VIOO.US,D,20141013,000000,41.434,41.9495,41.2385,41.3515,25716,0
+VIOO.US,D,20141014,000000,41.803,42.304,41.626,41.89,57426,0
+VIOO.US,D,20141015,000000,41.32,42.2865,41.1375,42.126,98558,0
+VIOO.US,D,20141016,000000,42.003,42.742,41.4755,42.4825,30258,0
+VIOO.US,D,20141017,000000,42.9475,43.029,42.182,42.364,59118,0
+VIOO.US,D,20141020,000000,42.2135,42.8105,42.2135,42.8105,27768,0
+VIOO.US,D,20141021,000000,43.034,43.5945,43.034,43.562,26196,0
+VIOO.US,D,20141022,000000,43.6075,43.827,43.07,43.07,22542,0
+VIOO.US,D,20141023,000000,43.412,43.9495,43.412,43.667,18766,0
+VIOO.US,D,20141024,000000,43.645,43.7995,43.5575,43.7995,6786,0
+VIOO.US,D,20141027,000000,43.7905,43.7905,43.266,43.699,21538,0
+VIOO.US,D,20141028,000000,44.3465,45.0395,43.9825,45.0395,16352,0
+VIOO.US,D,20141029,000000,45.025,45.121,44.7475,45.062,14748,0
+VIOO.US,D,20141030,000000,44.9485,45.4905,44.8155,45.385,22908,0
+VIOO.US,D,20141031,000000,46.0495,46.137,45.795,46.0915,20370,0
+VIOO.US,D,20141103,000000,46.072,46.381,45.925,45.985,35350,0
+VIOO.US,D,20141104,000000,45.755,46.031,45.6545,45.8685,14798,0
+VIOO.US,D,20141105,000000,46.146,46.261,45.842,45.966,71482,0
+VIOO.US,D,20141106,000000,45.9615,46.063,45.8835,46.063,7660,0
+VIOO.US,D,20141107,000000,46.123,46.123,45.805,45.9615,12000,0
+VIOO.US,D,20141110,000000,46.178,46.266,46.008,46.266,53650,0
+VIOO.US,D,20141111,000000,46.1505,46.289,46.141,46.2475,13984,0
+VIOO.US,D,20141112,000000,46.0865,46.6115,46.04,46.6115,37794,0
+VIOO.US,D,20141113,000000,46.607,46.607,46.146,46.192,20388,0
+VIOO.US,D,20141114,000000,46.215,46.261,46.0125,46.1135,12776,0
+VIOO.US,D,20141117,000000,46.0765,46.146,45.6905,45.6905,26532,0
+VIOO.US,D,20141118,000000,46.0865,46.128,45.8785,45.8935,13766,0
+VIOO.US,D,20141119,000000,45.8145,45.8145,45.162,45.463,33844,0
+VIOO.US,D,20141120,000000,45.317,45.981,45.317,45.971,10450,0
+VIOO.US,D,20141121,000000,46.505,46.607,45.836,45.9525,21256,0
+VIOO.US,D,20141124,000000,46.003,46.5185,45.9525,46.495,455312,0
+VIOO.US,D,20141125,000000,46.696,46.696,46.407,46.5,16084,0
+VIOO.US,D,20141126,000000,46.4865,46.649,46.4865,46.649,17082,0
+VIOO.US,D,20141128,000000,46.514,46.5605,46.109,46.109,5694,0
+VIOO.US,D,20141201,000000,45.819,45.819,45.4405,45.532,18750,0
+VIOO.US,D,20141202,000000,45.7585,46.0175,45.7185,45.8315,32014,0
+VIOO.US,D,20141203,000000,45.999,46.43,45.898,46.298,27628,0
+VIOO.US,D,20141204,000000,46.2105,46.3205,45.981,46.0815,18010,0
+VIOO.US,D,20141205,000000,46.2245,46.4765,46.197,46.28,42624,0
+VIOO.US,D,20141208,000000,46.289,46.6115,45.7185,45.852,39798,0
+VIOO.US,D,20141209,000000,45.4045,46.472,45.358,46.4445,21834,0
+VIOO.US,D,20141210,000000,46.404,46.495,45.6045,45.6045,11780,0
+VIOO.US,D,20141211,000000,46.109,46.308,45.6865,45.746,17068,0
+VIOO.US,D,20141212,000000,45.2805,45.532,45.121,45.166,16954,0
+VIOO.US,D,20141215,000000,45.372,45.4585,44.6745,44.7155,23704,0
+VIOO.US,D,20141216,000000,44.803,45.299,44.5835,45.053,12284,0
+VIOO.US,D,20141217,000000,45.0035,46.308,44.798,45.847,460394,0
+VIOO.US,D,20141218,000000,46.3395,46.5795,46.0865,46.505,21610,0
+VIOO.US,D,20141219,000000,46.367,46.6725,46.362,46.668,16304,0
+VIOO.US,D,20141222,000000,46.7195,46.8265,46.5605,46.8265,18944,0
+VIOO.US,D,20141223,000000,47.187,47.337,47.092,47.1445,13618,0
+VIOO.US,D,20141224,000000,47.1445,47.356,47.1445,47.337,6442,0
+VIOO.US,D,20141226,000000,47.452,47.68,47.3855,47.5945,7930,0
+VIOO.US,D,20141229,000000,47.7035,47.861,47.5465,47.766,20660,0
+VIOO.US,D,20141230,000000,47.7035,47.837,47.6095,47.6275,25892,0
+VIOO.US,D,20141231,000000,47.766,47.9495,47.2665,47.2665,23206,0
+VIOO.US,D,20150102,000000,47.5045,47.5045,46.51,46.951,60168,0
+VIOO.US,D,20150105,000000,46.715,46.715,46.0545,46.1695,33390,0
+VIOO.US,D,20150106,000000,46.367,46.367,45.147,45.414,47146,0
+VIOO.US,D,20150107,000000,45.686,45.92,45.5385,45.92,20302,0
+VIOO.US,D,20150108,000000,46.229,46.7425,46.229,46.6775,98816,0
+VIOO.US,D,20150109,000000,46.6445,46.7745,46.266,46.2705,42452,0
+VIOO.US,D,20150112,000000,46.3305,46.335,45.718,46.0955,24248,0
+VIOO.US,D,20150113,000000,46.4115,46.9935,45.755,46.2705,49120,0
+VIOO.US,D,20150114,000000,45.8275,46.1185,45.5935,46.04,38542,0
+VIOO.US,D,20150115,000000,46.16,46.1825,45.344,45.3905,45756,0
+VIOO.US,D,20150116,000000,45.169,46.1555,45.169,46.123,90036,0
+VIOO.US,D,20150120,000000,46.192,46.192,45.543,45.7685,24582,0
+VIOO.US,D,20150121,000000,45.658,45.9575,45.6025,45.6485,22420,0
+VIOO.US,D,20150122,000000,45.966,46.6445,45.5065,46.6445,25048,0
+VIOO.US,D,20150123,000000,46.659,46.7005,46.3765,46.5,24220,0
+VIOO.US,D,20150126,000000,46.407,46.876,46.2195,46.876,16506,0
+VIOO.US,D,20150127,000000,46.404,46.8475,46.404,46.6725,46672,0
+VIOO.US,D,20150128,000000,46.9275,46.9275,45.9475,45.966,42172,0
+VIOO.US,D,20150129,000000,46.1645,46.5185,45.791,46.5185,22122,0
+VIOO.US,D,20150130,000000,46.335,46.425,45.529,45.5655,95220,0
+VIOO.US,D,20150202,000000,45.778,46.0815,45.1835,46.0815,28672,0
+VIOO.US,D,20150203,000000,46.421,46.9845,46.3905,46.965,25982,0
+VIOO.US,D,20150204,000000,46.686,47.1545,46.686,46.7845,30428,0
+VIOO.US,D,20150205,000000,47.078,47.5465,46.9885,47.4665,62472,0
+VIOO.US,D,20150206,000000,47.618,47.685,47.2715,47.3945,33598,0
+VIOO.US,D,20150209,000000,47.3895,47.4995,46.9885,46.9935,11930,0
+VIOO.US,D,20150210,000000,47.102,47.304,46.696,47.182,34108,0
+VIOO.US,D,20150211,000000,47.078,47.2095,46.8615,47.2095,26922,0
+VIOO.US,D,20150212,000000,47.447,47.799,47.447,47.766,43320,0
+VIOO.US,D,20150213,000000,47.8705,48.051,47.766,48.017,28066,0
+VIOO.US,D,20150217,000000,48.036,48.1465,47.9035,47.9275,26378,0
+VIOO.US,D,20150218,000000,48.0075,48.2095,47.9085,48.2095,15358,0
+VIOO.US,D,20150219,000000,48.0745,48.268,47.9975,48.1515,29944,0
+VIOO.US,D,20150220,000000,48.128,48.2725,47.6995,48.258,54998,0
+VIOO.US,D,20150223,000000,48.171,48.3155,47.8755,48.3155,18814,0
+VIOO.US,D,20150224,000000,48.369,48.561,48.2865,48.383,28140,0
+VIOO.US,D,20150225,000000,48.3785,48.489,48.277,48.335,17932,0
+VIOO.US,D,20150226,000000,48.446,48.581,48.3255,48.4795,21660,0
+VIOO.US,D,20150227,000000,48.484,48.6385,48.369,48.369,47118,0
+VIOO.US,D,20150302,000000,48.3065,48.771,48.3065,48.6685,58830,0
+VIOO.US,D,20150303,000000,48.2865,48.6925,48.2865,48.4215,17366,0
+VIOO.US,D,20150304,000000,48.017,48.2,47.9735,48.1515,15848,0
+VIOO.US,D,20150305,000000,48.108,48.2145,47.8945,48.2,16062,0
+VIOO.US,D,20150306,000000,48.113,48.113,47.4665,47.4665,16062,0
+VIOO.US,D,20150309,000000,47.652,47.8755,47.5945,47.814,21924,0
+VIOO.US,D,20150310,000000,47.4565,47.4565,47.1675,47.2615,25830,0
+VIOO.US,D,20150311,000000,47.2525,47.571,47.1495,47.571,19970,0
+VIOO.US,D,20150312,000000,47.88,48.441,47.88,48.441,16062,0
+VIOO.US,D,20150313,000000,48.3105,48.465,47.6755,48.1375,21490,0
+VIOO.US,D,20150316,000000,48.4315,48.5135,48.3105,48.4555,26048,0
+VIOO.US,D,20150317,000000,48.2865,48.489,48.234,48.489,11936,0
+VIOO.US,D,20150318,000000,48.3445,49.079,48.34,48.893,12158,0
+VIOO.US,D,20150319,000000,49.005,49.03,48.8685,49.005,8684,0
+VIOO.US,D,20150320,000000,49.2805,49.557,49.2555,49.5075,19540,0
+VIOO.US,D,20150323,000000,49.6555,49.765,49.646,49.651,20186,0
+VIOO.US,D,20150324,000000,49.5815,49.735,49.5815,49.6955,14112,0
+VIOO.US,D,20150325,000000,49.5915,49.5915,48.5995,48.5995,32346,0
+VIOO.US,D,20150326,000000,48.3925,48.5325,48.258,48.4555,33646,0
+VIOO.US,D,20150327,000000,48.5325,48.771,48.3785,48.771,21490,0
+VIOO.US,D,20150330,000000,49.064,49.4135,49.064,49.3495,10204,0
+VIOO.US,D,20150331,000000,49.123,49.305,49.01,49.2015,10910,0
+VIOO.US,D,20150401,000000,49.093,49.137,48.678,48.9125,7380,0
+VIOO.US,D,20150402,000000,49.1765,49.478,49.1665,49.226,14326,0
+VIOO.US,D,20150406,000000,49.015,49.483,49.01,49.3645,18016,0
+VIOO.US,D,20150407,000000,49.305,49.379,49.015,49.015,13864,0
+VIOO.US,D,20150408,000000,49.074,49.379,49.074,49.31,17584,0
+VIOO.US,D,20150409,000000,49.305,49.374,48.932,49.113,20238,0
+VIOO.US,D,20150410,000000,49.2505,49.374,49.2505,49.3345,18668,0
+VIOO.US,D,20150413,000000,49.394,49.5915,49.3395,49.3395,15412,0
+VIOO.US,D,20150414,000000,49.088,49.473,49.049,49.295,16062,0
+VIOO.US,D,20150415,000000,49.4925,49.85,49.488,49.705,24424,0
+VIOO.US,D,20150416,000000,49.621,49.6805,49.532,49.621,6292,0
+VIOO.US,D,20150417,000000,49.1915,49.246,48.6195,48.7955,21924,0
+VIOO.US,D,20150420,000000,49.1865,49.478,49.108,49.3345,19976,0
+VIOO.US,D,20150421,000000,49.4925,49.5175,49.211,49.211,25390,0
+VIOO.US,D,20150422,000000,49.074,49.3595,48.8635,49.3395,10508,0
+VIOO.US,D,20150423,000000,49.3,49.6805,49.2755,49.562,11936,0
+VIOO.US,D,20150424,000000,49.6705,49.6705,49.4335,49.488,9792,0
+VIOO.US,D,20150427,000000,49.6065,49.72,49.025,49.123,15194,0
+VIOO.US,D,20150428,000000,49.2555,49.488,48.8395,49.4435,27570,0
+VIOO.US,D,20150429,000000,49.2705,49.2705,49.0005,49.064,16496,0
+VIOO.US,D,20150430,000000,48.6385,48.727,47.852,47.9835,28870,0
+VIOO.US,D,20150501,000000,48.0945,48.3205,47.964,48.2965,13242,0
+VIOO.US,D,20150504,000000,48.388,48.7465,48.3105,48.4125,25180,0
+VIOO.US,D,20150505,000000,48.489,48.489,47.738,47.842,15848,0
+VIOO.US,D,20150506,000000,47.766,47.9135,47.68,47.9135,8940,0
+VIOO.US,D,20150507,000000,48.036,48.3205,47.9085,48.234,12846,0
+VIOO.US,D,20150508,000000,48.581,48.683,48.46,48.552,11502,0
+VIOO.US,D,20150511,000000,48.436,48.8295,48.369,48.5375,15848,0
+VIOO.US,D,20150512,000000,48.1515,48.489,47.794,48.388,41784,0
+VIOO.US,D,20150513,000000,48.5995,48.5995,48.258,48.364,17150,0
+VIOO.US,D,20150514,000000,48.484,48.888,48.484,48.8785,10420,0
+VIOO.US,D,20150515,000000,48.8395,48.8395,48.6635,48.815,9984,0
+VIOO.US,D,20150518,000000,48.7025,49.32,48.7025,49.32,20738,0
+VIOO.US,D,20150519,000000,49.2805,49.325,49.108,49.315,14544,0
+VIOO.US,D,20150520,000000,49.3545,49.384,49.226,49.3395,9334,0
+VIOO.US,D,20150521,000000,49.31,49.4485,49.1965,49.32,9114,0
+VIOO.US,D,20150522,000000,49.2755,49.3395,49.01,49.054,18668,0
+VIOO.US,D,20150526,000000,48.922,48.922,48.335,48.494,16010,0
+VIOO.US,D,20150527,000000,48.436,49.118,48.335,49.118,28218,0
+VIOO.US,D,20150528,000000,49.04,49.04,48.903,49.0005,5080,0
+VIOO.US,D,20150529,000000,49.005,49.005,48.7075,48.7075,41030,0
+VIOO.US,D,20150601,000000,48.6145,49.093,48.4025,48.898,22084,0
+VIOO.US,D,20150602,000000,48.7415,49.2855,48.6635,49.044,19172,0
+VIOO.US,D,20150603,000000,49.1965,49.6065,49.088,49.5175,12806,0
+VIOO.US,D,20150604,000000,49.3645,49.4185,48.986,49.044,18452,0
+VIOO.US,D,20150605,000000,48.927,49.3595,48.8345,49.3595,31256,0
+VIOO.US,D,20150608,000000,49.3445,49.3645,49.113,49.118,24530,0
+VIOO.US,D,20150609,000000,48.903,49.132,48.8735,49.02,17038,0
+VIOO.US,D,20150610,000000,49.2855,49.86,49.2855,49.715,18874,0
+VIOO.US,D,20150611,000000,49.785,49.81,49.6655,49.6805,35344,0
+VIOO.US,D,20150612,000000,49.71,49.735,49.468,49.705,59696,0
+VIOO.US,D,20150615,000000,49.384,49.562,49.079,49.4925,20404,0
+VIOO.US,D,20150616,000000,49.5075,49.925,49.5075,49.84,11936,0
+VIOO.US,D,20150617,000000,49.93,50.035,49.72,49.825,34080,0
+VIOO.US,D,20150618,000000,49.92,50.42,49.92,50.36,27134,0
+VIOO.US,D,20150619,000000,50.435,50.475,50.35,50.365,9334,0
+VIOO.US,D,20150622,000000,50.68,50.715,50.565,50.615,16062,0
+VIOO.US,D,20150623,000000,50.725,50.785,50.545,50.785,33854,0
+VIOO.US,D,20150624,000000,50.655,50.72,50.355,50.41,15630,0
+VIOO.US,D,20150625,000000,50.375,50.445,50.16,50.375,21056,0
+VIOO.US,D,20150626,000000,50.555,50.555,50.055,50.285,12158,0
+VIOO.US,D,20150629,000000,49.915,50.05,49.074,49.074,42110,0
+VIOO.US,D,20150630,000000,49.552,49.552,49.103,49.2655,26154,0
+VIOO.US,D,20150701,000000,49.71,49.71,49.1915,49.478,22792,0
+VIOO.US,D,20150702,000000,49.5225,49.562,48.966,49.132,15630,0
+VIOO.US,D,20150706,000000,48.8685,49.2805,48.7905,48.8395,14112,0
+VIOO.US,D,20150707,000000,49.025,49.074,48.248,49.074,24530,0
+VIOO.US,D,20150708,000000,48.6585,48.771,48.234,48.4745,21924,0
+VIOO.US,D,20150709,000000,48.849,49.005,48.5225,48.576,13892,0
+VIOO.US,D,20150710,000000,49.103,49.2015,48.937,49.2015,14980,0
+VIOO.US,D,20150713,000000,49.4285,49.73,49.4285,49.621,12590,0
+VIOO.US,D,20150714,000000,49.6115,49.88,49.6115,49.88,13888,0
+VIOO.US,D,20150715,000000,49.641,49.7495,49.453,49.483,11348,0
+VIOO.US,D,20150716,000000,49.84,49.94,49.795,49.835,15194,0
+VIOO.US,D,20150717,000000,49.89,49.89,49.404,49.537,10204,0
+VIOO.US,D,20150720,000000,49.562,49.562,49.2015,49.2755,26484,0
+VIOO.US,D,20150721,000000,49.3495,49.5965,49.069,49.093,27784,0
+VIOO.US,D,20150722,000000,48.9125,49.295,48.9125,49.2605,18668,0
+VIOO.US,D,20150723,000000,49.3295,49.3495,48.6735,48.7025,15630,0
+VIOO.US,D,20150724,000000,48.683,48.6975,48.0025,48.0745,17150,0
+VIOO.US,D,20150727,000000,47.847,47.964,47.623,47.738,30174,0
+VIOO.US,D,20150728,000000,47.9235,48.1565,47.3325,48.0845,37120,0
+VIOO.US,D,20150729,000000,48.0265,48.446,47.988,48.359,24094,0
+VIOO.US,D,20150730,000000,48.2865,48.5905,48.243,48.566,28870,0
+VIOO.US,D,20150731,000000,48.6345,49.04,48.581,48.805,20404,0
+VIOO.US,D,20150803,000000,48.8195,48.8295,48.258,48.4795,22140,0
+VIOO.US,D,20150804,000000,48.6345,48.8245,48.4745,48.5275,32780,0
+VIOO.US,D,20150805,000000,48.849,49.211,48.6045,48.7415,11936,0
+VIOO.US,D,20150806,000000,48.849,48.849,48.036,48.335,30152,0
+VIOO.US,D,20150807,000000,48.0745,48.1615,47.804,48.017,15848,0
+VIOO.US,D,20150810,000000,48.2915,48.6485,48.268,48.566,7380,0
+VIOO.US,D,20150811,000000,48.3925,48.4075,48.0845,48.2915,24046,0
+VIOO.US,D,20150812,000000,48.017,48.123,47.4945,48.1035,25830,0
+VIOO.US,D,20150813,000000,48.1565,48.3105,47.9735,48.2245,13676,0
+VIOO.US,D,20150814,000000,48.0605,48.4555,47.9325,48.4215,9768,0
+VIOO.US,D,20150817,000000,48.2045,48.7805,48.1425,48.7755,13242,0
+VIOO.US,D,20150818,000000,48.6925,48.7515,48.494,48.494,11502,0
+VIOO.US,D,20150819,000000,48.3105,48.4215,47.842,48.0695,21490,0
+VIOO.US,D,20150820,000000,47.728,47.728,47.05,47.0595,18016,0
+VIOO.US,D,20150821,000000,46.6165,46.885,46.2335,46.547,44282,0
+VIOO.US,D,20150824,000000,46.0815,46.0815,43.142,44.6905,99988,0
+VIOO.US,D,20150825,000000,45.137,48.108,44.1795,44.1795,52314,0
+VIOO.US,D,20150826,000000,45.243,45.243,44.3125,45.1565,56872,0
+VIOO.US,D,20150827,000000,45.607,46.1,45.132,45.9475,46238,0
+VIOO.US,D,20150828,000000,45.837,46.335,45.832,46.207,28656,0
+VIOO.US,D,20150831,000000,46.1,46.449,46.1,46.2335,15194,0
+VIOO.US,D,20150901,000000,45.5385,45.6995,44.9165,45.0215,42110,0
+VIOO.US,D,20150902,000000,45.469,45.575,45.041,45.57,17150,0
+VIOO.US,D,20150903,000000,45.847,46.137,45.6995,45.6995,24748,0
+VIOO.US,D,20150904,000000,45.3075,45.607,45.147,45.446,32346,0
+VIOO.US,D,20150908,000000,45.842,46.261,45.8195,46.207,25180,0
+VIOO.US,D,20150909,000000,46.594,46.594,45.7635,45.7635,20838,0
+VIOO.US,D,20150910,000000,45.635,46.123,45.607,45.852,19922,0
+VIOO.US,D,20150911,000000,45.607,45.9475,45.514,45.9105,14112,0
+VIOO.US,D,20150914,000000,46.0915,46.0915,45.778,45.7825,22142,0
+VIOO.US,D,20150915,000000,45.944,46.395,45.915,46.298,85094,0
+VIOO.US,D,20150916,000000,46.316,46.7995,46.316,46.77,81402,0
+VIOO.US,D,20150917,000000,46.8215,47.4285,46.682,46.812,140584,0
+VIOO.US,D,20150918,000000,46.407,46.5375,46.0125,46.0215,29086,0
+VIOO.US,D,20150921,000000,46.3905,46.733,46.1505,46.2245,19104,0
+VIOO.US,D,20150922,000000,45.7865,45.9345,45.427,45.6165,42332,0
+VIOO.US,D,20150923,000000,45.7685,45.7825,45.4,45.584,14544,0
+VIOO.US,D,20150924,000000,45.3315,45.589,45.0635,45.5335,43804,0
+VIOO.US,D,20150925,000000,45.981,45.981,45.3265,45.427,18884,0
+VIOO.US,D,20150928,000000,45.225,45.225,44.2755,44.3125,46146,0
+VIOO.US,D,20150929,000000,44.322,44.5155,43.889,44.0815,27134,0
+VIOO.US,D,20150930,000000,44.3955,44.672,44.299,44.672,33212,0
+VIOO.US,D,20151001,000000,44.672,44.7315,43.962,44.4375,47972,0
+VIOO.US,D,20151002,000000,44.147,44.9165,43.709,44.9165,123080,0
+VIOO.US,D,20151005,000000,45.225,46.1505,45.225,46.146,18162,0
+VIOO.US,D,20151006,000000,46.0815,46.289,45.778,45.903,13676,0
+VIOO.US,D,20151007,000000,46.178,46.649,46.072,46.649,16496,0
+VIOO.US,D,20151008,000000,46.7195,47.1915,46.5185,47.1915,12158,0
+VIOO.US,D,20151009,000000,47.2715,47.404,47.163,47.2525,69462,0
+VIOO.US,D,20151012,000000,47.3285,47.3615,47.1395,47.291,24522,0
+VIOO.US,D,20151013,000000,47.1165,47.48,46.733,46.733,26266,0
+VIOO.US,D,20151014,000000,46.7615,46.881,46.146,46.316,152386,0
+VIOO.US,D,20151015,000000,46.3495,46.909,46.008,46.909,16496,0
+VIOO.US,D,20151016,000000,47.2145,47.2145,46.8215,47.125,24748,0
+VIOO.US,D,20151019,000000,46.9845,47.2195,46.8665,47.2145,36502,0
+VIOO.US,D,20151020,000000,47.177,47.4565,47.102,47.299,11768,0
+VIOO.US,D,20151021,000000,47.4665,47.4665,46.584,46.584,26702,0
+VIOO.US,D,20151022,000000,46.7795,47.1675,46.691,46.9845,12806,0
+VIOO.US,D,20151023,000000,47.366,47.49,47.0125,47.409,32126,0
+VIOO.US,D,20151026,000000,47.5185,47.5185,47.182,47.2385,23010,0
+VIOO.US,D,20151027,000000,47.0645,47.087,46.5565,46.686,22576,0
+VIOO.US,D,20151028,000000,46.9275,47.964,46.8425,47.964,79228,0
+VIOO.US,D,20151029,000000,47.964,47.964,47.3855,47.5185,33646,0
+VIOO.US,D,20151030,000000,47.5045,47.5895,47.299,47.3285,29738,0
+VIOO.US,D,20151102,000000,47.9975,48.3105,47.4235,48.2045,402680,0
+VIOO.US,D,20151103,000000,48.1615,48.6345,48.1425,48.46,34734,0
+VIOO.US,D,20151104,000000,48.595,48.5995,48.1665,48.2865,23318,0
+VIOO.US,D,20151105,000000,48.33,48.5135,48.0125,48.489,30390,0
+VIOO.US,D,20151106,000000,48.1905,48.6875,47.9975,48.6635,27570,0
+VIOO.US,D,20151109,000000,48.581,48.5995,47.837,48.017,24594,0
+VIOO.US,D,20151110,000000,47.9085,48.1035,47.847,48.065,10856,0
+VIOO.US,D,20151111,000000,48.118,48.118,47.68,47.68,16930,0
+VIOO.US,D,20151112,000000,47.4185,47.4285,46.881,46.881,16496,0
+VIOO.US,D,20151113,000000,46.6775,46.7995,46.3765,46.449,18234,0
+VIOO.US,D,20151116,000000,46.381,47.017,46.381,47.017,14760,0
+VIOO.US,D,20151117,000000,47.1495,47.3325,46.841,46.89,17584,0
+VIOO.US,D,20151118,000000,47.0695,47.652,46.98,47.623,42110,0
+VIOO.US,D,20151119,000000,47.4135,47.6425,47.356,47.4565,28218,0
+VIOO.US,D,20151120,000000,47.695,47.964,47.6325,47.8705,26048,0
+VIOO.US,D,20151123,000000,47.8755,48.2195,47.814,47.993,29958,0
+VIOO.US,D,20151124,000000,47.842,48.3255,47.7035,48.3255,25612,0
+VIOO.US,D,20151125,000000,48.388,48.6585,48.2965,48.6435,17366,0
+VIOO.US,D,20151127,000000,48.6245,48.8295,48.566,48.8295,10204,0
+VIOO.US,D,20151130,000000,49.059,49.059,48.595,48.6145,50360,0
+VIOO.US,D,20151201,000000,48.8195,48.9565,48.586,48.9565,47478,0
+VIOO.US,D,20151202,000000,49.01,49.03,48.436,48.504,83790,0
+VIOO.US,D,20151203,000000,48.6635,48.8635,47.6135,47.733,18378,0
+VIOO.US,D,20151204,000000,47.761,48.2045,47.695,48.2,29304,0
+VIOO.US,D,20151207,000000,48.0895,48.0895,47.366,47.48,96162,0
+VIOO.US,D,20151208,000000,47.083,47.437,46.946,47.257,30860,0
+VIOO.US,D,20151209,000000,47.078,47.571,46.5375,46.686,25180,0
+VIOO.US,D,20151210,000000,46.6775,46.923,46.3995,46.668,22576,0
+VIOO.US,D,20151211,000000,46.303,46.3305,45.7085,45.8785,40808,0
+VIOO.US,D,20151214,000000,45.9395,45.9395,45.4825,45.524,11666,0
+VIOO.US,D,20151215,000000,45.9065,46.316,45.9065,46.174,27784,0
+VIOO.US,D,20151216,000000,46.528,46.895,46.3255,46.8615,41678,0
+VIOO.US,D,20151217,000000,47.0545,47.0545,46.3975,46.3975,15654,0
+VIOO.US,D,20151218,000000,46.3175,46.3175,45.6,45.6,62820,0
+VIOO.US,D,20151221,000000,45.9495,46.0525,45.6515,45.9915,42024,0
+VIOO.US,D,20151222,000000,46.0575,46.51,45.7775,46.449,62390,0
+VIOO.US,D,20151223,000000,46.668,46.9935,46.668,46.9885,90696,0
+VIOO.US,D,20151224,000000,47.102,47.2195,46.9275,47.0645,62218,0
+VIOO.US,D,20151228,000000,46.9935,46.9935,46.4865,46.8615,31050,0
+VIOO.US,D,20151229,000000,47.1495,47.3945,46.965,47.356,47368,0
+VIOO.US,D,20151230,000000,47.3805,47.3805,46.8995,46.8995,32556,0
+VIOO.US,D,20151231,000000,46.7195,46.8315,46.244,46.244,64486,0
+VIOO.US,D,20160104,000000,45.6605,45.6605,44.868,45.1655,51936,0
+VIOO.US,D,20160105,000000,45.2735,45.4045,45.0535,45.3575,48996,0
+VIOO.US,D,20160106,000000,44.8825,45.1125,44.63,44.816,40646,0
+VIOO.US,D,20160107,000000,44.3455,44.4105,43.673,43.725,48740,0
+VIOO.US,D,20160108,000000,43.8465,43.982,42.9315,42.9785,37130,0
+VIOO.US,D,20160111,000000,43.0255,43.1695,42.555,43.0955,98530,0
+VIOO.US,D,20160112,000000,43.366,43.417,42.536,43.077,78102,0
+VIOO.US,D,20160113,000000,43.1695,43.2305,41.659,41.9065,68314,0
+VIOO.US,D,20160114,000000,42.279,42.839,41.594,42.4285,46656,0
+VIOO.US,D,20160115,000000,41.645,41.9565,40.936,41.906,60978,0
+VIOO.US,D,20160119,000000,42.2935,42.2935,41.123,41.4305,124142,0
+VIOO.US,D,20160120,000000,40.9315,41.9565,40.049,41.659,113636,0
+VIOO.US,D,20160121,000000,41.656,42.1415,41.3745,41.4675,44682,0
+VIOO.US,D,20160122,000000,42.2235,42.545,42.0135,42.3825,43880,0
+VIOO.US,D,20160125,000000,42.2,42.284,41.5145,41.5985,20998,0
+VIOO.US,D,20160126,000000,41.7755,42.6205,41.7755,42.5595,21198,0
+VIOO.US,D,20160127,000000,42.4145,42.703,41.8295,41.9525,39642,0
+VIOO.US,D,20160128,000000,42.4005,42.4005,41.9945,41.9945,19910,0
+VIOO.US,D,20160129,000000,42.2235,43.4145,42.2235,43.4145,23330,0
+VIOO.US,D,20160201,000000,43.114,43.5365,42.876,43.2915,56520,0
+VIOO.US,D,20160202,000000,42.9695,42.9695,42.2325,42.3745,31524,0
+VIOO.US,D,20160203,000000,42.783,42.783,41.743,42.503,21172,0
+VIOO.US,D,20160204,000000,42.447,43.0865,42.447,42.778,16688,0
+VIOO.US,D,20160205,000000,42.656,42.656,41.765,41.765,20046,0
+VIOO.US,D,20160208,000000,41.44,41.547,40.7785,41.365,32538,0
+VIOO.US,D,20160209,000000,40.833,41.4475,40.833,41.211,39372,0
+VIOO.US,D,20160210,000000,41.421,41.9245,41.0615,41.0615,22770,0
+VIOO.US,D,20160211,000000,40.306,40.7495,40.1105,40.623,60476,0
+VIOO.US,D,20160212,000000,40.8525,41.3135,40.7635,41.262,60738,0
+VIOO.US,D,20160216,000000,41.799,42.256,41.6355,42.2,127912,0
+VIOO.US,D,20160217,000000,42.5545,42.9835,42.536,42.6945,87416,0
+VIOO.US,D,20160218,000000,42.774,42.834,42.5115,42.6145,29444,0
+VIOO.US,D,20160219,000000,42.602,42.839,42.5595,42.8245,18516,0
+VIOO.US,D,20160222,000000,43.2915,43.45,43.1125,43.2915,65672,0
+VIOO.US,D,20160223,000000,43.156,43.282,42.9835,42.9835,23698,0
+VIOO.US,D,20160224,000000,42.6145,43.4485,42.432,43.4455,26468,0
+VIOO.US,D,20160225,000000,43.6035,43.8515,43.4175,43.8515,26296,0
+VIOO.US,D,20160226,000000,44.1075,44.1775,43.852,44.009,22878,0
+VIOO.US,D,20160229,000000,44.1075,44.3475,43.8935,43.8935,22626,0
+VIOO.US,D,20160301,000000,44.1635,44.6765,44.039,44.6765,37018,0
+VIOO.US,D,20160302,000000,44.6815,45.101,44.611,45.101,21142,0
+VIOO.US,D,20160303,000000,45.1615,45.6185,45.1615,45.6185,28512,0
+VIOO.US,D,20160304,000000,45.6465,46.1175,45.535,45.8895,41256,0
+VIOO.US,D,20160307,000000,45.8325,46.33,45.8325,46.3135,22768,0
+VIOO.US,D,20160308,000000,46.1595,46.1595,45.3155,45.338,28610,0
+VIOO.US,D,20160309,000000,45.525,45.6495,45.507,45.5465,15898,0
+VIOO.US,D,20160310,000000,45.7165,45.9035,45.0055,45.217,14204,0
+VIOO.US,D,20160311,000000,45.8995,46.239,45.8315,46.239,11492,0
+VIOO.US,D,20160314,000000,46.127,46.1775,45.894,46.01,28682,0
+VIOO.US,D,20160315,000000,45.7165,45.7165,45.3475,45.39,18946,0
+VIOO.US,D,20160316,000000,45.283,45.7995,45.283,45.7165,24926,0
+VIOO.US,D,20160317,000000,45.698,46.64,45.469,46.495,54542,0
+VIOO.US,D,20160318,000000,46.696,46.97,46.691,46.9325,31976,0
+VIOO.US,D,20160321,000000,46.89,46.895,46.6285,46.7895,37680,0
+VIOO.US,D,20160322,000000,46.449,46.841,46.3555,46.659,26016,0
+VIOO.US,D,20160323,000000,46.449,46.4625,45.9265,45.9265,26168,0
+VIOO.US,D,20160324,000000,45.749,46.043,45.525,46.043,20760,0
+VIOO.US,D,20160328,000000,46.276,46.2995,45.7865,46.141,117506,0
+VIOO.US,D,20160329,000000,46.09,47.3465,46.09,47.276,29268,0
+VIOO.US,D,20160330,000000,47.652,47.652,47.351,47.4565,32240,0
+VIOO.US,D,20160331,000000,47.6275,47.6995,47.4325,47.623,32048,0
+VIOO.US,D,20160401,000000,47.087,47.6045,47.087,47.58,71246,0
+VIOO.US,D,20160404,000000,47.542,47.6095,47.087,47.092,159262,0
+VIOO.US,D,20160405,000000,46.7105,46.965,46.5565,46.6025,29584,0
+VIOO.US,D,20160406,000000,46.5605,46.951,46.3835,46.951,48840,0
+VIOO.US,D,20160407,000000,46.6445,46.726,46.1365,46.262,37432,0
+VIOO.US,D,20160408,000000,46.682,46.812,46.331,46.505,31192,0
+VIOO.US,D,20160411,000000,46.7055,47.036,46.449,46.449,25512,0
+VIOO.US,D,20160412,000000,46.542,47.0125,46.4025,46.89,24152,0
+VIOO.US,D,20160413,000000,47.182,47.9495,47.182,47.9495,18344,0
+VIOO.US,D,20160414,000000,47.9495,47.9495,47.728,47.837,26818,0
+VIOO.US,D,20160415,000000,47.738,47.9545,47.738,47.9035,21636,0
+VIOO.US,D,20160418,000000,47.861,48.34,47.733,48.277,30876,0
+VIOO.US,D,20160419,000000,48.5325,48.6245,48.253,48.465,26010,0
+VIOO.US,D,20160420,000000,48.5425,48.7025,48.2915,48.4795,21126,0
+VIOO.US,D,20160421,000000,48.4505,48.5275,47.9785,48.0945,14990,0
+VIOO.US,D,20160422,000000,48.123,48.6345,48.123,48.6095,21608,0
+VIOO.US,D,20160425,000000,48.46,48.5995,48.022,48.123,17132,0
+VIOO.US,D,20160426,000000,48.3155,48.805,48.3155,48.7955,17266,0
+VIOO.US,D,20160427,000000,48.8345,49.088,48.6485,48.986,16180,0
+VIOO.US,D,20160428,000000,48.854,48.981,48.2915,48.2915,23554,0
+VIOO.US,D,20160429,000000,48.364,48.4165,47.7845,48.056,26484,0
+VIOO.US,D,20160502,000000,48.354,48.4315,47.9835,48.4315,12964,0
+VIOO.US,D,20160503,000000,48.176,48.176,47.533,47.761,30604,0
+VIOO.US,D,20160504,000000,47.58,47.8325,47.356,47.5045,14390,0
+VIOO.US,D,20160505,000000,47.6995,47.6995,47.2245,47.3325,39292,0
+VIOO.US,D,20160506,000000,47.092,47.5895,47.0455,47.5895,21578,0
+VIOO.US,D,20160509,000000,47.5895,47.8945,47.571,47.6045,15784,0
+VIOO.US,D,20160510,000000,47.723,48.056,47.623,47.993,27618,0
+VIOO.US,D,20160511,000000,47.988,47.988,47.4235,47.4235,15946,0
+VIOO.US,D,20160512,000000,47.5895,47.618,46.975,47.229,27650,0
+VIOO.US,D,20160513,000000,47.2485,47.3855,46.885,46.8995,17120,0
+VIOO.US,D,20160516,000000,47.182,47.5515,47.163,47.4235,21838,0
+VIOO.US,D,20160517,000000,47.2195,47.442,46.3975,46.5795,28730,0
+VIOO.US,D,20160518,000000,46.43,47.112,46.3835,46.7615,13280,0
+VIOO.US,D,20160519,000000,46.528,46.6355,46.074,46.495,23720,0
+VIOO.US,D,20160520,000000,46.64,47.1345,46.6115,47.078,29564,0
+VIOO.US,D,20160523,000000,47.3235,47.3235,47.05,47.05,16218,0
+VIOO.US,D,20160524,000000,47.3805,48.1425,47.3805,48.041,16702,0
+VIOO.US,D,20160525,000000,48.2815,48.46,48.1515,48.3495,113450,0
+VIOO.US,D,20160526,000000,48.3785,48.4315,48.2385,48.2965,21632,0
+VIOO.US,D,20160527,000000,48.2915,48.6925,48.2725,48.6145,16410,0
+VIOO.US,D,20160531,000000,48.8195,48.903,48.717,48.844,14538,0
+VIOO.US,D,20160601,000000,48.7075,49.236,48.6295,49.211,12998,0
+VIOO.US,D,20160602,000000,49.049,49.384,49.035,49.384,39540,0
+VIOO.US,D,20160603,000000,49.3345,49.3345,48.8345,49.1765,82952,0
+VIOO.US,D,20160606,000000,49.2805,49.86,49.2805,49.6955,26450,0
+VIOO.US,D,20160607,000000,49.88,50.085,49.6855,49.905,21658,0
+VIOO.US,D,20160608,000000,50.11,50.415,50.01,50.335,20014,0
+VIOO.US,D,20160609,000000,50.325,50.325,49.895,50.1,22716,0
+VIOO.US,D,20160610,000000,49.795,49.795,49.2855,49.409,25244,0
+VIOO.US,D,20160613,000000,49.2015,49.384,48.8635,48.8635,14246,0
+VIOO.US,D,20160614,000000,48.849,48.976,48.518,48.8295,11736,0
+VIOO.US,D,20160615,000000,49.108,49.221,48.7905,48.8295,14202,0
+VIOO.US,D,20160616,000000,48.5375,48.771,48.1465,48.771,43562,0
+VIOO.US,D,20160617,000000,48.722,48.8345,48.465,48.6635,27662,0
+VIOO.US,D,20160620,000000,49.211,49.6755,49.211,49.2505,20650,0
+VIOO.US,D,20160621,000000,49.1715,49.226,48.854,49.157,39940,0
+VIOO.US,D,20160622,000000,49.1815,49.4135,48.947,49.025,31530,0
+VIOO.US,D,20160623,000000,49.478,49.915,49.478,49.915,21526,0
+VIOO.US,D,20160624,000000,48.056,48.6485,47.794,48.065,37606,0
+VIOO.US,D,20160627,000000,47.5995,47.5995,46.3645,46.5375,83820,0
+VIOO.US,D,20160628,000000,47.078,47.342,46.9375,47.182,44080,0
+VIOO.US,D,20160629,000000,47.695,48.2095,47.695,48.1905,198372,0
+VIOO.US,D,20160630,000000,48.3975,49.079,48.128,49.079,31626,0
+VIOO.US,D,20160701,000000,49.3395,49.4135,49.088,49.3,67274,0
+VIOO.US,D,20160705,000000,49.064,49.064,48.3205,48.5905,31740,0
+VIOO.US,D,20160706,000000,48.484,48.966,48.34,48.898,149254,0
+VIOO.US,D,20160707,000000,49.157,49.2655,48.7515,48.996,50366,0
+VIOO.US,D,20160708,000000,49.5075,50.19,49.4385,50.13,51716,0
+VIOO.US,D,20160711,000000,50.48,50.775,50.43,50.725,71244,0
+VIOO.US,D,20160712,000000,51.08,51.61,51.015,51.425,32628,0
+VIOO.US,D,20160713,000000,51.65,51.65,51.15,51.325,58622,0
+VIOO.US,D,20160714,000000,51.725,51.735,51.335,51.335,97344,0
+VIOO.US,D,20160715,000000,51.685,51.685,51.335,51.435,19072,0
+VIOO.US,D,20160718,000000,51.51,51.685,51.35,51.485,44018,0
+VIOO.US,D,20160719,000000,51.405,51.485,51.1,51.165,77650,0
+VIOO.US,D,20160720,000000,51.225,51.61,51.145,51.49,34344,0
+VIOO.US,D,20160721,000000,51.425,51.58,51.045,51.16,41876,0
+VIOO.US,D,20160722,000000,51.215,51.59,51.075,51.52,31218,0
+VIOO.US,D,20160725,000000,51.355,51.5,51.255,51.33,25698,0
+VIOO.US,D,20160726,000000,51.44,51.64,51.245,51.62,59618,0
+VIOO.US,D,20160727,000000,51.845,51.875,51.45,51.74,21364,0
+VIOO.US,D,20160728,000000,51.64,51.675,51.52,51.6,23264,0
+VIOO.US,D,20160729,000000,51.585,51.915,51.26,51.67,20484,0
+VIOO.US,D,20160801,000000,51.585,51.825,51.345,51.63,54506,0
+VIOO.US,D,20160802,000000,51.8,51.8,50.78,50.895,32160,0
+VIOO.US,D,20160803,000000,50.795,51.145,50.755,51.145,15690,0
+VIOO.US,D,20160804,000000,51.245,51.385,51.11,51.16,13916,0
+VIOO.US,D,20160805,000000,51.68,51.98,51.42,51.91,16452,0
+VIOO.US,D,20160808,000000,51.895,52.02,51.71,51.81,39948,0
+VIOO.US,D,20160809,000000,51.875,51.875,51.775,51.805,16042,0
+VIOO.US,D,20160810,000000,51.825,51.855,51.44,51.57,35116,0
+VIOO.US,D,20160811,000000,51.755,51.87,51.67,51.765,17640,0
+VIOO.US,D,20160812,000000,51.66,51.79,51.52,51.685,16428,0
+VIOO.US,D,20160815,000000,51.855,52.24,51.855,52.14,19130,0
+VIOO.US,D,20160816,000000,52.125,52.125,51.795,51.835,38946,0
+VIOO.US,D,20160817,000000,51.76,51.76,51.455,51.685,30294,0
+VIOO.US,D,20160818,000000,51.665,52,51.665,51.995,17280,0
+VIOO.US,D,20160819,000000,51.975,52.055,51.765,52.005,17432,0
+VIOO.US,D,20160822,000000,51.88,52.205,51.88,52.18,74510,0
+VIOO.US,D,20160823,000000,52.56,52.665,52.49,52.54,22278,0
+VIOO.US,D,20160824,000000,52.53,52.55,52.17,52.195,29208,0
+VIOO.US,D,20160825,000000,52.16,52.48,52.16,52.385,33330,0
+VIOO.US,D,20160826,000000,52.39,52.77,51.955,52.26,27250,0
+VIOO.US,D,20160829,000000,52.345,52.64,52.24,52.54,27140,0
+VIOO.US,D,20160830,000000,52.635,52.655,52.4,52.565,18722,0
+VIOO.US,D,20160831,000000,52.59,52.59,52.055,52.46,35852,0
+VIOO.US,D,20160901,000000,52.505,52.505,51.915,52.36,40006,0
+VIOO.US,D,20160902,000000,52.73,52.975,52.625,52.975,22142,0
+VIOO.US,D,20160906,000000,53.09,53.09,52.61,52.845,58674,0
+VIOO.US,D,20160907,000000,52.93,53.215,52.82,53.215,25586,0
+VIOO.US,D,20160908,000000,53.255,53.255,52.935,53.065,92178,0
+VIOO.US,D,20160909,000000,52.68,52.68,51.385,51.385,46840,0
+VIOO.US,D,20160912,000000,51.305,52.055,51.305,52.04,44202,0
+VIOO.US,D,20160913,000000,51.735,51.735,50.855,51.16,26780,0
+VIOO.US,D,20160914,000000,51.16,51.32,50.935,50.975,28098,0
+VIOO.US,D,20160915,000000,50.99,51.605,50.93,51.55,14596,0
+VIOO.US,D,20160916,000000,51.475,51.55,51.285,51.505,19318,0
+VIOO.US,D,20160919,000000,51.79,52.115,51.595,51.845,38014,0
+VIOO.US,D,20160920,000000,52.08,52.08,51.66,51.66,25018,0
+VIOO.US,D,20160921,000000,51.83,52.43,51.805,52.355,72330,0
+VIOO.US,D,20160922,000000,52.765,53.215,52.765,53.215,74310,0
+VIOO.US,D,20160923,000000,53.075,53.075,52.845,52.845,18502,0
+VIOO.US,D,20160926,000000,52.53,52.61,52.175,52.215,29304,0
+VIOO.US,D,20160927,000000,52.32,52.32,52.055,52.215,22334,0
+VIOO.US,D,20160928,000000,52.405,52.775,52.18,52.775,22740,0
+VIOO.US,D,20160929,000000,52.7,52.705,52.11,52.145,43504,0
+VIOO.US,D,20160930,000000,52.335,52.845,52.28,52.655,26830,0
+VIOO.US,D,20161003,000000,52.47,52.525,52.29,52.52,81974,0
+VIOO.US,D,20161004,000000,52.515,52.665,52.11,52.28,95160,0
+VIOO.US,D,20161005,000000,52.535,52.83,52.535,52.615,31636,0
+VIOO.US,D,20161006,000000,52.555,52.59,52.085,52.59,37370,0
+VIOO.US,D,20161007,000000,52.71,52.75,51.91,52.165,31686,0
+VIOO.US,D,20161010,000000,52.34,52.865,52.34,52.69,25140,0
+VIOO.US,D,20161011,000000,52.595,52.595,51.62,51.84,29580,0
+VIOO.US,D,20161012,000000,51.8,52.165,51.7,51.915,16112,0
+VIOO.US,D,20161013,000000,51.57,51.615,51.16,51.3,22326,0
+VIOO.US,D,20161014,000000,51.55,51.825,51.28,51.28,28932,0
+VIOO.US,D,20161017,000000,51.305,51.44,51.17,51.17,20208,0
+VIOO.US,D,20161018,000000,51.76,51.785,51.31,51.33,19992,0
+VIOO.US,D,20161019,000000,51.495,51.725,51.21,51.55,26172,0
+VIOO.US,D,20161020,000000,51.44,51.44,51.005,51.225,18996,0
+VIOO.US,D,20161021,000000,50.9,51.19,50.785,51.105,14748,0
+VIOO.US,D,20161024,000000,51.47,51.72,51.36,51.5,17054,0
+VIOO.US,D,20161025,000000,51.55,51.55,50.985,51.02,25392,0
+VIOO.US,D,20161026,000000,50.855,51.035,50.55,50.67,45490,0
+VIOO.US,D,20161027,000000,50.845,50.845,50.09,50.1,31036,0
+VIOO.US,D,20161028,000000,50.045,50.36,49.87,50.05,22514,0
+VIOO.US,D,20161031,000000,50.225,50.335,49.885,50.295,30180,0
+VIOO.US,D,20161101,000000,50.55,50.55,49.478,49.646,25112,0
+VIOO.US,D,20161102,000000,49.636,49.636,49.1815,49.1965,35718,0
+VIOO.US,D,20161103,000000,49.231,49.4185,48.971,48.996,20802,0
+VIOO.US,D,20161104,000000,49.069,49.735,49.069,49.305,21812,0
+VIOO.US,D,20161107,000000,50.365,50.545,50.135,50.495,39694,0
+VIOO.US,D,20161108,000000,50.37,50.755,50.075,50.605,21964,0
+VIOO.US,D,20161109,000000,50.225,52.21,50.225,52.115,45240,0
+VIOO.US,D,20161110,000000,52.625,53.38,52.345,53.11,148256,0
+VIOO.US,D,20161111,000000,53.46,54.535,53.185,54.43,44712,0
+VIOO.US,D,20161114,000000,55.045,55.74,55.03,55.275,44224,0
+VIOO.US,D,20161115,000000,55.35,55.535,54.965,55.425,50268,0
+VIOO.US,D,20161116,000000,55.325,55.57,55.295,55.465,30588,0
+VIOO.US,D,20161117,000000,55.7,55.915,55.56,55.755,55966,0
+VIOO.US,D,20161118,000000,56.07,56.07,55.74,55.995,52764,0
+VIOO.US,D,20161121,000000,56.32,56.335,55.775,56.21,112044,0
+VIOO.US,D,20161122,000000,56.53,56.975,56.39,56.965,74946,0
+VIOO.US,D,20161123,000000,56.91,57.33,56.76,57.33,97762,0
+VIOO.US,D,20161125,000000,57.375,57.56,57.375,57.53,46784,0
+VIOO.US,D,20161128,000000,57.65,57.65,56.785,56.87,69494,0
+VIOO.US,D,20161129,000000,56.88,57.145,56.795,56.835,141690,0
+VIOO.US,D,20161130,000000,57.225,57.225,56.505,56.73,72618,0
+VIOO.US,D,20161201,000000,56.835,57.075,56.22,56.455,80602,0
+VIOO.US,D,20161202,000000,56.675,56.725,56.375,56.48,57114,0
+VIOO.US,D,20161205,000000,57,57.495,57,57.49,56962,0
+VIOO.US,D,20161206,000000,57.67,58.135,57.285,58.085,101428,0
+VIOO.US,D,20161207,000000,58.185,58.815,57.885,58.74,123598,0
+VIOO.US,D,20161208,000000,58.975,59.74,58.77,59.69,74820,0
+VIOO.US,D,20161209,000000,59.975,59.975,59.585,59.845,126050,0
+VIOO.US,D,20161212,000000,59.745,59.92,59.125,59.21,78938,0
+VIOO.US,D,20161213,000000,59.645,59.795,59.005,59.24,121968,0
+VIOO.US,D,20161214,000000,59.185,59.23,58.43,58.5,47574,0
+VIOO.US,D,20161215,000000,58.82,59.42,58.535,59.065,76928,0
+VIOO.US,D,20161216,000000,59.245,59.53,58.695,58.76,68072,0
+VIOO.US,D,20161219,000000,58.92,59.26,58.815,59.085,76380,0
+VIOO.US,D,20161220,000000,59.335,59.75,59.32,59.665,136970,0
+VIOO.US,D,20161221,000000,59.665,59.73,59.35,59.35,45164,0
+VIOO.US,D,20161222,000000,59.315,59.405,58.575,58.76,83070,0
+VIOO.US,D,20161223,000000,58.89,59.03,58.76,59.02,66804,0
+VIOO.US,D,20161227,000000,59.265,59.56,59.095,59.37,55264,0
+VIOO.US,D,20161228,000000,59.5,59.5,58.575,58.685,153886,0
+VIOO.US,D,20161229,000000,58.845,59.115,58.525,58.835,83162,0
+VIOO.US,D,20161230,000000,59.085,59.085,58.425,58.615,77140,0
+VIOO.US,D,20170103,000000,59.4,59.4,58.475,58.875,269594,0
+VIOO.US,D,20170104,000000,59.24,59.96,59.24,59.915,157460,0
+VIOO.US,D,20170105,000000,59.755,59.765,58.785,59.09,175230,0
+VIOO.US,D,20170106,000000,59.31,59.31,58.705,58.705,106708,0
+VIOO.US,D,20170109,000000,58.595,58.6,58.145,58.185,363052,0
+VIOO.US,D,20170110,000000,58.245,58.83,58.16,58.75,82856,0
+VIOO.US,D,20170111,000000,58.79,58.95,58.505,58.925,107536,0
+VIOO.US,D,20170112,000000,58.91,58.92,57.64,58.315,92630,0
+VIOO.US,D,20170113,000000,58.49,59.025,58.49,58.735,142858,0
+VIOO.US,D,20170117,000000,58.665,58.665,57.88,57.96,139666,0
+VIOO.US,D,20170118,000000,58.15,58.23,57.785,58.19,64482,0
+VIOO.US,D,20170119,000000,58.285,58.3,57.435,57.625,147232,0
+VIOO.US,D,20170120,000000,57.76,58.02,57.715,57.895,76134,0
+VIOO.US,D,20170123,000000,57.845,57.93,57.405,57.705,102606,0
+VIOO.US,D,20170124,000000,57.895,58.7,57.87,58.55,144744,0
+VIOO.US,D,20170125,000000,59.045,59.265,59.025,59.21,147456,0
+VIOO.US,D,20170126,000000,59.3,59.315,58.74,58.855,163876,0
+VIOO.US,D,20170127,000000,58.99,58.99,58.415,58.58,55314,0
+VIOO.US,D,20170130,000000,58.365,58.365,57.435,57.865,159076,0
+VIOO.US,D,20170131,000000,57.675,58.385,57.575,58.24,70628,0
+VIOO.US,D,20170201,000000,58.72,58.885,58.015,58.19,56118,0
+VIOO.US,D,20170202,000000,58.235,58.28,57.745,57.89,76174,0
+VIOO.US,D,20170203,000000,58.315,58.87,58.22,58.825,90778,0
+VIOO.US,D,20170206,000000,58.685,58.71,58.16,58.285,116416,0
+VIOO.US,D,20170207,000000,58.465,58.58,57.905,58.095,75532,0
+VIOO.US,D,20170208,000000,57.96,58.085,57.525,57.985,106578,0
+VIOO.US,D,20170209,000000,58.09,58.975,58.085,58.9,37838,0
+VIOO.US,D,20170210,000000,59.3,59.53,59.04,59.43,81936,0
+VIOO.US,D,20170213,000000,59.82,59.86,59.5,59.6,148080,0
+VIOO.US,D,20170214,000000,59.39,59.745,59.265,59.685,75494,0
+VIOO.US,D,20170215,000000,59.545,60.12,59.535,60.045,59712,0
+VIOO.US,D,20170216,000000,60.055,60.075,59.52,59.94,85980,0
+VIOO.US,D,20170217,000000,59.8,59.83,59.565,59.83,60244,0
+VIOO.US,D,20170221,000000,60.15,60.38,60.05,60.35,81086,0
+VIOO.US,D,20170222,000000,60.36,60.36,59.99,60.155,130794,0
+VIOO.US,D,20170223,000000,60.31,60.31,59.41,59.69,93738,0
+VIOO.US,D,20170224,000000,59.29,59.675,59.175,59.63,108586,0
+VIOO.US,D,20170227,000000,59.685,60.215,59.525,60.19,112132,0
+VIOO.US,D,20170228,000000,60.04,60.04,59.21,59.22,81766,0
+VIOO.US,D,20170301,000000,59.96,60.47,59.96,60.305,93072,0
+VIOO.US,D,20170302,000000,60.33,60.33,59.605,59.605,64138,0
+VIOO.US,D,20170303,000000,59.645,59.835,59.2,59.48,67380,0
+VIOO.US,D,20170306,000000,59.17,59.17,58.795,59.065,54630,0
+VIOO.US,D,20170307,000000,58.865,59.03,58.605,58.625,91438,0
+VIOO.US,D,20170308,000000,58.785,58.925,58.235,58.235,59404,0
+VIOO.US,D,20170309,000000,58.16,58.355,57.85,57.895,78184,0
+VIOO.US,D,20170310,000000,58.355,58.37,57.805,58.22,77846,0
+VIOO.US,D,20170313,000000,58.1,58.52,58.1,58.385,65566,0
+VIOO.US,D,20170314,000000,58.24,58.24,57.69,58.11,44498,0
+VIOO.US,D,20170315,000000,58.39,59.21,58.38,59.055,52938,0
+VIOO.US,D,20170316,000000,59.265,59.32,58.955,59.12,50260,0
+VIOO.US,D,20170317,000000,59.42,59.595,58.89,59.475,35442,0
+VIOO.US,D,20170320,000000,59.555,59.555,59.055,59.155,52144,0
+VIOO.US,D,20170321,000000,59.45,59.5,57.57,57.645,79444,0
+VIOO.US,D,20170322,000000,57.46,57.685,56.93,57.485,127752,0
+VIOO.US,D,20170323,000000,57.435,58.195,57.435,57.86,274252,0
+VIOO.US,D,20170324,000000,58.01,58.28,57.605,57.83,96838,0
+VIOO.US,D,20170327,000000,57.37,57.985,57.005,57.865,65430,0
+VIOO.US,D,20170328,000000,57.865,58.395,57.61,58.395,43638,0
+VIOO.US,D,20170329,000000,58.33,58.585,58.21,58.52,181250,0
+VIOO.US,D,20170330,000000,58.605,59.11,58.605,59.095,301908,0
+VIOO.US,D,20170331,000000,59.11,59.375,58.895,59.15,74816,0
+VIOO.US,D,20170403,000000,59.35,59.35,58.02,58.055,59066,0
+VIOO.US,D,20170404,000000,58.07,58.315,57.87,58.08,53298,0
+VIOO.US,D,20170405,000000,58.475,58.665,57.38,57.505,178174,0
+VIOO.US,D,20170406,000000,57.485,58.08,57.33,58.035,51760,0
+VIOO.US,D,20170407,000000,57.965,58.15,57.73,58.055,42128,0
+VIOO.US,D,20170410,000000,58.045,58.56,57.905,58.195,56154,0
+VIOO.US,D,20170411,000000,58.02,58.685,57.925,58.675,75178,0
+VIOO.US,D,20170412,000000,58.65,58.65,57.815,57.89,31168,0
+VIOO.US,D,20170413,000000,57.79,57.935,57.18,57.22,60964,0
+VIOO.US,D,20170417,000000,57.405,57.89,57.225,57.87,41276,0
+VIOO.US,D,20170418,000000,57.665,57.985,57.48,57.945,36502,0
+VIOO.US,D,20170419,000000,58.16,58.62,58.11,58.225,132290,0
+VIOO.US,D,20170420,000000,58.48,59.085,58.395,59.04,59948,0
+VIOO.US,D,20170421,000000,58.975,58.985,58.715,58.91,490614,0
+VIOO.US,D,20170424,000000,59.765,59.785,59.48,59.625,39634,0
+VIOO.US,D,20170425,000000,60.11,60.435,60.11,60.12,64740,0
+VIOO.US,D,20170426,000000,60.19,60.815,60.14,60.51,52900,0
+VIOO.US,D,20170427,000000,60.705,60.84,60.285,60.45,38738,0
+VIOO.US,D,20170428,000000,60.575,60.575,59.665,59.665,55774,0
+VIOO.US,D,20170501,000000,59.975,60.125,59.565,59.975,42320,0
+VIOO.US,D,20170502,000000,60.09,60.12,59.59,59.745,41550,0
+VIOO.US,D,20170503,000000,59.515,59.545,59.135,59.365,57412,0
+VIOO.US,D,20170504,000000,59.58,59.595,58.92,59.295,42374,0
+VIOO.US,D,20170505,000000,59.53,59.54,59.18,59.535,22428,0
+VIOO.US,D,20170508,000000,59.58,59.645,59.2,59.355,44864,0
+VIOO.US,D,20170509,000000,59.395,59.585,59.23,59.42,88082,0
+VIOO.US,D,20170510,000000,59.32,59.75,59.215,59.715,35060,0
+VIOO.US,D,20170511,000000,59.565,59.565,58.77,59.265,60218,0
+VIOO.US,D,20170512,000000,59.08,59.08,58.76,58.815,38708,0
+VIOO.US,D,20170515,000000,58.995,59.54,58.995,59.22,89156,0
+VIOO.US,D,20170516,000000,59.45,59.45,58.83,59.22,49374,0
+VIOO.US,D,20170517,000000,58.37,58.485,57.69,57.705,82214,0
+VIOO.US,D,20170518,000000,57.66,57.945,57.485,57.885,41790,0
+VIOO.US,D,20170519,000000,57.94,58.455,57.94,58.075,99496,0
+VIOO.US,D,20170522,000000,58.225,58.58,58.205,58.58,34844,0
+VIOO.US,D,20170523,000000,58.705,58.8,58.235,58.715,59480,0
+VIOO.US,D,20170524,000000,58.795,58.99,58.565,58.76,88856,0
+VIOO.US,D,20170525,000000,59.07,59.13,58.63,58.805,41470,0
+VIOO.US,D,20170526,000000,58.79,58.845,58.5,58.775,41286,0
+VIOO.US,D,20170530,000000,58.65,58.79,58.315,58.475,39494,0
+VIOO.US,D,20170531,000000,58.63,58.63,57.725,58.41,95014,0
+VIOO.US,D,20170601,000000,58.68,59.48,58.38,59.46,38352,0
+VIOO.US,D,20170602,000000,59.585,60.305,59.515,59.82,74034,0
+VIOO.US,D,20170605,000000,59.84,59.88,59.42,59.425,47906,0
+VIOO.US,D,20170606,000000,59.16,59.655,58.97,59.355,57692,0
+VIOO.US,D,20170607,000000,59.425,59.59,59.25,59.45,40698,0
+VIOO.US,D,20170608,000000,59.425,60.5,59.36,60.275,37976,0
+VIOO.US,D,20170609,000000,60.495,61.135,60.365,60.725,56074,0
+VIOO.US,D,20170612,000000,60.85,61.03,60.48,60.59,48000,0
+VIOO.US,D,20170613,000000,60.895,61.015,60.695,60.825,50212,0
+VIOO.US,D,20170614,000000,60.945,60.945,60.19,60.515,50744,0
+VIOO.US,D,20170615,000000,59.975,60.405,59.975,60.105,44828,0
+VIOO.US,D,20170616,000000,60.165,60.165,59.685,59.975,173582,0
+VIOO.US,D,20170619,000000,60.245,60.355,60.005,60.245,34034,0
+VIOO.US,D,20170620,000000,60.1,60.1,59.53,59.535,35672,0
+VIOO.US,D,20170621,000000,59.67,59.775,59.19,59.23,732314,0
+VIOO.US,D,20170622,000000,59.255,59.65,59.08,59.49,105904,0
+VIOO.US,D,20170623,000000,59.455,60.02,59.34,59.98,61814,0
+VIOO.US,D,20170626,000000,60.095,60.245,59.755,60.035,40266,0
+VIOO.US,D,20170627,000000,59.98,60.24,59.61,59.615,64250,0
+VIOO.US,D,20170628,000000,59.96,60.61,59.96,60.495,42762,0
+VIOO.US,D,20170629,000000,60.765,60.765,59.575,60.195,42542,0
+VIOO.US,D,20170630,000000,60.32,60.405,60.045,60.165,35240,0
+VIOO.US,D,20170703,000000,60.41,60.84,60.41,60.705,46520,0
+VIOO.US,D,20170705,000000,60.59,60.59,59.96,60.305,50362,0
+VIOO.US,D,20170706,000000,59.885,60.01,59.365,59.47,50638,0
+VIOO.US,D,20170707,000000,59.61,60.185,59.52,60.13,31876,0
+VIOO.US,D,20170710,000000,59.93,60.215,59.655,59.79,50238,0
+VIOO.US,D,20170711,000000,59.765,59.9,59.39,59.87,37064,0
+VIOO.US,D,20170712,000000,60.2,60.7,60.2,60.4,39508,0
+VIOO.US,D,20170713,000000,60.395,60.53,60.045,60.53,36202,0
+VIOO.US,D,20170714,000000,60.455,60.84,60.455,60.635,93450,0
+VIOO.US,D,20170717,000000,60.67,60.97,60.45,60.835,44464,0
+VIOO.US,D,20170718,000000,60.64,60.705,60.395,60.65,44364,0
+VIOO.US,D,20170719,000000,60.81,61.335,60.81,61.335,115112,0
+VIOO.US,D,20170720,000000,61.41,61.505,61.225,61.4,49364,0
+VIOO.US,D,20170721,000000,61.31,61.425,60.985,61.11,90518,0
+VIOO.US,D,20170724,000000,61.09,61.095,60.85,61.085,123762,0
+VIOO.US,D,20170725,000000,61.5,61.74,61.29,61.66,28180,0
+VIOO.US,D,20170726,000000,61.71,61.71,61.195,61.27,34800,0
+VIOO.US,D,20170727,000000,61.425,61.44,60.775,60.9,39552,0
+VIOO.US,D,20170728,000000,60.83,60.94,60.635,60.87,39166,0
+VIOO.US,D,20170731,000000,61.015,61.04,60.515,60.755,65344,0
+VIOO.US,D,20170801,000000,61.12,61.12,60.565,60.95,50400,0
+VIOO.US,D,20170802,000000,60.93,60.93,59.975,60.125,125022,0
+VIOO.US,D,20170803,000000,60.29,60.325,59.845,59.885,147624,0
+VIOO.US,D,20170804,000000,59.935,60.175,59.865,60.145,36000,0
+VIOO.US,D,20170807,000000,60.295,60.32,59.885,60.165,65316,0
+VIOO.US,D,20170808,000000,60.115,60.68,59.83,59.975,64694,0
+VIOO.US,D,20170809,000000,59.62,59.7,59.17,59.4,113522,0
+VIOO.US,D,20170810,000000,59.255,59.255,58.49,58.49,73842,0
+VIOO.US,D,20170811,000000,58.49,58.655,58.34,58.48,62962,0
+VIOO.US,D,20170814,000000,58.935,59.405,58.93,59.355,45332,0
+VIOO.US,D,20170815,000000,59.51,59.51,58.795,58.88,64844,0
+VIOO.US,D,20170816,000000,58.92,59.215,58.795,58.855,45190,0
+VIOO.US,D,20170817,000000,58.665,58.895,57.74,57.765,51874,0
+VIOO.US,D,20170818,000000,57.585,57.82,57.39,57.67,72904,0
+VIOO.US,D,20170821,000000,57.55,57.675,57.35,57.615,50368,0
+VIOO.US,D,20170822,000000,57.775,58.175,57.775,58.1,80358,0
+VIOO.US,D,20170823,000000,57.815,58.155,57.815,57.96,34280,0
+VIOO.US,D,20170824,000000,58.185,58.26,58,58.045,31040,0
+VIOO.US,D,20170825,000000,58.275,58.43,58.07,58.325,35586,0
+VIOO.US,D,20170828,000000,58.45,58.51,58.18,58.375,30104,0
+VIOO.US,D,20170829,000000,57.915,58.43,57.83,58.355,118092,0
+VIOO.US,D,20170830,000000,58.275,58.72,58.275,58.655,41802,0
+VIOO.US,D,20170831,000000,58.85,59.32,58.815,59.175,77262,0
+VIOO.US,D,20170901,000000,59.425,59.71,59.35,59.685,30186,0
+VIOO.US,D,20170905,000000,59.695,59.75,58.87,59.085,78008,0
+VIOO.US,D,20170906,000000,59.405,59.42,59.08,59.235,35802,0
+VIOO.US,D,20170907,000000,59.265,59.375,58.85,59.07,34376,0
+VIOO.US,D,20170908,000000,58.925,59.34,58.825,59.175,44510,0
+VIOO.US,D,20170911,000000,59.635,59.88,59.635,59.77,47842,0
+VIOO.US,D,20170912,000000,59.93,60.275,59.93,60.21,34406,0
+VIOO.US,D,20170913,000000,60.135,60.505,60.11,60.445,19056,0
+VIOO.US,D,20170914,000000,60.32,60.44,60.2,60.34,28670,0
+VIOO.US,D,20170915,000000,60.255,60.695,60.255,60.685,56690,0
+VIOO.US,D,20170918,000000,60.82,61.33,60.82,61.175,54982,0
+VIOO.US,D,20170919,000000,61.285,61.285,60.995,61.1,39916,0
+VIOO.US,D,20170920,000000,61.245,61.41,61.065,61.31,54482,0
+VIOO.US,D,20170921,000000,61.42,61.485,61.195,61.28,42426,0
+VIOO.US,D,20170922,000000,61.295,61.74,61.295,61.705,48088,0
+VIOO.US,D,20170925,000000,61.72,61.985,61.465,61.885,60608,0
+VIOO.US,D,20170926,000000,62.055,62.425,62.02,62.19,35272,0
+VIOO.US,D,20170927,000000,62.525,63.63,62.38,63.485,117318,0
+VIOO.US,D,20170928,000000,63.44,63.74,63.16,63.685,38504,0
+VIOO.US,D,20170929,000000,63.73,63.93,63.61,63.835,48860,0
+VIOO.US,D,20171002,000000,63.885,64.725,63.82,64.725,121238,0
+VIOO.US,D,20171003,000000,64.855,64.895,64.45,64.895,69786,0
+VIOO.US,D,20171004,000000,64.66,64.915,64.465,64.55,1038596,0
+VIOO.US,D,20171005,000000,64.815,64.875,64.605,64.695,48424,0
+VIOO.US,D,20171006,000000,64.61,64.725,64.41,64.62,52226,0
+VIOO.US,D,20171009,000000,64.415,64.45,64.2,64.21,32696,0
+VIOO.US,D,20171010,000000,64.55,64.6,64.32,64.415,38884,0
+VIOO.US,D,20171011,000000,64.495,64.52,64.225,64.305,45344,0
+VIOO.US,D,20171012,000000,64.195,64.355,63.945,64.19,105460,0
+VIOO.US,D,20171013,000000,64.35,64.405,64.105,64.135,36948,0
+VIOO.US,D,20171016,000000,64.32,64.47,63.975,64.09,69370,0
+VIOO.US,D,20171017,000000,64.09,64.28,63.825,63.91,65628,0
+VIOO.US,D,20171018,000000,64.225,64.47,64.14,64.35,37548,0
+VIOO.US,D,20171019,000000,64.005,64.18,63.685,64.18,41394,0
+VIOO.US,D,20171020,000000,64.64,64.675,64.49,64.565,39800,0
+VIOO.US,D,20171023,000000,64.58,64.58,64.15,64.185,43990,0
+VIOO.US,D,20171024,000000,64.455,64.59,64.335,64.385,30564,0
+VIOO.US,D,20171025,000000,64.265,64.265,63.53,64.06,39334,0
+VIOO.US,D,20171026,000000,64.195,64.515,64.195,64.365,53550,0
+VIOO.US,D,20171027,000000,64.345,64.715,64.08,64.69,71370,0
+VIOO.US,D,20171030,000000,64.445,64.45,63.46,63.775,54332,0
+VIOO.US,D,20171031,000000,63.98,64.6,63.98,64.41,43118,0
+VIOO.US,D,20171101,000000,64.905,64.945,63.585,63.99,83830,0
+VIOO.US,D,20171102,000000,63.93,64.22,63.605,64.02,55520,0
+VIOO.US,D,20171103,000000,63.815,63.82,63.565,63.61,35108,0
+VIOO.US,D,20171106,000000,63.735,63.975,63.59,63.76,43446,0
+VIOO.US,D,20171107,000000,63.785,63.87,62.865,63.09,65876,0
+VIOO.US,D,20171108,000000,62.995,63.425,62.725,63.33,51120,0
+VIOO.US,D,20171109,000000,62.915,63.38,62.55,63.095,46754,0
+VIOO.US,D,20171110,000000,63.06,63.365,63.06,63.12,35070,0
+VIOO.US,D,20171113,000000,62.925,63.31,62.78,63.215,33942,0
+VIOO.US,D,20171114,000000,63.04,63.23,62.93,63.17,54070,0
+VIOO.US,D,20171115,000000,62.75,63.09,62.435,62.855,55862,0
+VIOO.US,D,20171116,000000,63.175,64.135,63.175,63.95,54240,0
+VIOO.US,D,20171117,000000,63.79,64.4,63.79,64.21,66552,0
+VIOO.US,D,20171120,000000,64.405,64.685,64.235,64.685,47502,0
+VIOO.US,D,20171121,000000,64.98,65.56,64.955,65.56,51990,0
+VIOO.US,D,20171122,000000,65.65,65.81,65.41,65.44,40346,0
+VIOO.US,D,20171124,000000,65.635,65.635,65.305,65.495,29892,0
+VIOO.US,D,20171127,000000,65.635,65.675,65.16,65.165,56806,0
+VIOO.US,D,20171128,000000,65.445,66.28,65.29,66.28,61682,0
+VIOO.US,D,20171129,000000,66.45,66.89,66.45,66.735,57726,0
+VIOO.US,D,20171130,000000,67.09,67.135,66.55,66.735,65148,0
+VIOO.US,D,20171201,000000,66.715,66.715,64.405,66.225,82846,0
+VIOO.US,D,20171204,000000,67.15,67.365,66.32,66.32,45982,0
+VIOO.US,D,20171205,000000,66.475,66.475,65.61,65.67,33182,0
+VIOO.US,D,20171206,000000,65.575,65.685,65.275,65.3,47712,0
+VIOO.US,D,20171207,000000,65.305,65.91,65.305,65.64,55530,0
+VIOO.US,D,20171208,000000,65.91,65.995,65.615,65.615,27154,0
+VIOO.US,D,20171211,000000,65.81,65.81,65.33,65.44,61538,0
+VIOO.US,D,20171212,000000,65.6,65.715,65.305,65.305,62108,0
+VIOO.US,D,20171213,000000,65.31,65.895,65.31,65.61,31082,0
+VIOO.US,D,20171214,000000,65.705,65.77,64.755,64.82,45956,0
+VIOO.US,D,20171215,000000,65.355,66.265,65.24,65.945,49228,0
+VIOO.US,D,20171218,000000,66.605,67.16,66.605,66.845,62694,0
+VIOO.US,D,20171219,000000,67.06,67.06,66.275,66.285,38188,0
+VIOO.US,D,20171220,000000,66.66,66.66,66.265,66.44,94708,0
+VIOO.US,D,20171221,000000,66.61,66.955,66.605,66.735,75982,0
+VIOO.US,D,20171222,000000,66.72,66.72,66.415,66.585,97866,0
+VIOO.US,D,20171226,000000,66.58,66.705,66.505,66.52,91256,0
+VIOO.US,D,20171227,000000,66.58,66.885,66.44,66.54,39520,0
+VIOO.US,D,20171228,000000,66.625,66.81,66.495,66.805,49660,0
+VIOO.US,D,20171229,000000,66.95,66.95,66.32,66.325,52088,0
+VIOO.US,D,20180102,000000,66.58,66.94,66.41,66.75,108936,0
+VIOO.US,D,20180103,000000,66.81,67,66.555,66.77,69248,0
+VIOO.US,D,20180104,000000,67.22,67.275,66.785,66.995,78986,0
+VIOO.US,D,20180105,000000,67.21,67.25,66.785,67.25,79400,0
+VIOO.US,D,20180108,000000,67.13,67.42,66.625,67.34,81818,0
+VIOO.US,D,20180109,000000,67.455,67.5,67.23,67.27,65428,0
+VIOO.US,D,20180110,000000,67.15,67.32,66.915,67.18,83164,0
+VIOO.US,D,20180111,000000,67.33,68.48,67.33,68.38,50430,0
+VIOO.US,D,20180112,000000,68.575,69.065,68.45,68.72,57178,0
+VIOO.US,D,20180116,000000,69.08,69.32,67.85,68.005,96784,0
+VIOO.US,D,20180117,000000,68.36,68.895,68.12,68.705,56256,0
+VIOO.US,D,20180118,000000,68.59,68.645,68.015,68.16,67630,0
+VIOO.US,D,20180119,000000,68.195,69.16,68.195,69.12,64534,0
+VIOO.US,D,20180122,000000,69.115,69.24,68.83,69.24,57676,0
+VIOO.US,D,20180123,000000,69.285,69.52,68.875,69.39,79718,0
+VIOO.US,D,20180124,000000,69.61,69.61,68.745,68.99,57096,0
+VIOO.US,D,20180125,000000,69.345,69.345,68.615,69.18,50960,0
+VIOO.US,D,20180126,000000,69.495,69.495,69.02,69.41,95372,0
+VIOO.US,D,20180129,000000,69.26,69.48,69.065,69.065,55514,0
+VIOO.US,D,20180130,000000,68.51,68.705,68.185,68.36,59188,0
+VIOO.US,D,20180131,000000,68.67,68.855,67.785,68,89690,0
+VIOO.US,D,20180201,000000,67.785,68.33,67.63,68.315,44596,0
+VIOO.US,D,20180202,000000,67.95,67.95,66.78,66.835,75046,0
+VIOO.US,D,20180205,000000,66.3,66.805,64.325,64.325,196836,0
+VIOO.US,D,20180206,000000,63.285,65.385,62.555,65.08,144946,0
+VIOO.US,D,20180207,000000,65.06,65.49,64.755,65.095,69854,0
+VIOO.US,D,20180208,000000,65.195,65.195,63.345,63.345,88430,0
+VIOO.US,D,20180209,000000,63.855,64.445,62.295,63.97,116518,0
+VIOO.US,D,20180212,000000,64.06,64.865,63.365,64.55,73454,0
+VIOO.US,D,20180213,000000,64.27,64.8,64.14,64.64,34498,0
+VIOO.US,D,20180214,000000,64.27,65.995,64.17,65.915,62610,0
+VIOO.US,D,20180215,000000,66.415,66.545,65.77,66.425,65084,0
+VIOO.US,D,20180216,000000,66.41,67.165,66.41,66.825,38260,0
+VIOO.US,D,20180220,000000,66.185,66.85,66.185,66.185,52984,0
+VIOO.US,D,20180221,000000,66.235,67.3,66.235,66.325,33322,0
+VIOO.US,D,20180222,000000,66.63,67.05,66.27,66.27,33256,0
+VIOO.US,D,20180223,000000,66.66,67.09,66.48,67.055,75674,0
+VIOO.US,D,20180226,000000,67.315,67.655,66.825,67.575,55130,0
+VIOO.US,D,20180227,000000,67.565,67.855,66.6,66.62,59388,0
+VIOO.US,D,20180228,000000,66.69,66.69,65.345,65.345,51998,0
+VIOO.US,D,20180301,000000,65.215,65.81,64.445,65.08,47068,0
+VIOO.US,D,20180302,000000,64.54,66.28,64.54,66.135,32100,0
+VIOO.US,D,20180305,000000,65.83,66.93,65.765,66.745,34634,0
+VIOO.US,D,20180306,000000,66.935,67.425,66.265,67.375,27766,0
+VIOO.US,D,20180307,000000,66.945,67.97,66.945,67.88,35190,0
+VIOO.US,D,20180308,000000,68.12,68.255,67.46,67.72,31822,0
+VIOO.US,D,20180309,000000,68.255,68.885,67.9,68.855,36598,0
+VIOO.US,D,20180312,000000,69.02,69.405,68.88,69.165,51712,0
+VIOO.US,D,20180313,000000,69.46,69.465,68.82,68.935,24508,0
+VIOO.US,D,20180314,000000,69.23,69.23,68.47,68.5,205578,0
+VIOO.US,D,20180315,000000,68.75,68.75,68.015,68.255,42538,0
+VIOO.US,D,20180316,000000,68.345,68.895,68.175,68.76,37686,0
+VIOO.US,D,20180319,000000,68.58,68.675,67.445,68.185,41680,0
+VIOO.US,D,20180320,000000,68.24,68.375,67.955,68.14,34494,0
+VIOO.US,D,20180321,000000,68.095,68.85,68.095,68.515,38018,0
+VIOO.US,D,20180322,000000,67.96,68.325,67.015,67.015,92764,0
+VIOO.US,D,20180323,000000,67.13,67.405,65.57,65.605,116652,0
+VIOO.US,D,20180326,000000,66.435,67.035,65.8,67.005,74082,0
+VIOO.US,D,20180327,000000,67.205,67.205,65.67,65.895,234190,0
+VIOO.US,D,20180328,000000,66.005,66.35,65.715,66.035,78370,0
+VIOO.US,D,20180329,000000,66.31,67.095,66.28,66.69,55000,0
+VIOO.US,D,20180402,000000,66.515,66.63,64.715,65.14,76124,0
+VIOO.US,D,20180403,000000,65.515,66.23,65.385,66.11,28432,0
+VIOO.US,D,20180404,000000,65.32,67.085,65.32,66.915,70290,0
+VIOO.US,D,20180405,000000,67.29,67.65,67.065,67.635,34144,0
+VIOO.US,D,20180406,000000,67.235,67.64,65.87,66.385,67020,0
+VIOO.US,D,20180409,000000,66.815,67.095,66.235,66.255,43188,0
+VIOO.US,D,20180410,000000,66.98,67.695,66.82,67.505,37558,0
+VIOO.US,D,20180411,000000,67.145,67.785,67.145,67.6,46806,0
+VIOO.US,D,20180412,000000,67.93,68.23,67.91,67.965,65498,0
+VIOO.US,D,20180413,000000,68.345,68.345,67.55,67.71,114220,0
+VIOO.US,D,20180416,000000,68.08,68.595,67.89,68.475,56012,0
+VIOO.US,D,20180417,000000,68.795,69.3,68.745,69.175,39122,0
+VIOO.US,D,20180418,000000,69.255,69.675,69.255,69.355,44454,0
+VIOO.US,D,20180419,000000,69.205,69.255,68.59,68.825,33828,0
+VIOO.US,D,20180420,000000,68.615,68.75,68.23,68.37,52102,0
+VIOO.US,D,20180423,000000,68.535,68.79,68.135,68.395,60952,0
+VIOO.US,D,20180424,000000,68.745,68.895,67.575,68.08,61856,0
+VIOO.US,D,20180425,000000,67.98,68.145,67.505,67.875,258708,0
+VIOO.US,D,20180426,000000,68.115,68.33,67.8,68.12,31868,0
+VIOO.US,D,20180427,000000,68.265,68.315,67.76,67.98,49674,0
+VIOO.US,D,20180430,000000,68.17,68.305,67.39,67.39,50846,0
+VIOO.US,D,20180501,000000,67.315,67.73,66.625,67.655,61518,0
+VIOO.US,D,20180502,000000,67.615,68.19,67.505,67.78,60210,0
+VIOO.US,D,20180503,000000,67.605,67.625,66.725,67.34,56050,0
+VIOO.US,D,20180504,000000,67.115,68.535,67.04,68.195,46186,0
+VIOO.US,D,20180507,000000,68.435,69.04,68.35,68.705,61416,0
+VIOO.US,D,20180508,000000,68.7,69.34,68.7,69.34,69734,0
+VIOO.US,D,20180509,000000,69.49,69.865,69.17,69.725,59876,0
+VIOO.US,D,20180510,000000,69.85,70.275,69.715,70.095,60258,0
+VIOO.US,D,20180511,000000,70.135,70.39,70.035,70.185,38354,0
+VIOO.US,D,20180514,000000,70.355,70.51,69.83,69.9,55030,0
+VIOO.US,D,20180515,000000,69.565,70.08,69.5,69.875,54600,0
+VIOO.US,D,20180516,000000,70.06,70.99,69.985,70.715,57824,0
+VIOO.US,D,20180517,000000,70.805,71.345,70.805,71.225,45018,0
+VIOO.US,D,20180518,000000,71.3,71.44,71.18,71.365,44202,0
+VIOO.US,D,20180521,000000,71.61,72.03,71.605,72,81904,0
+VIOO.US,D,20180522,000000,72.145,72.17,71.39,71.4,76780,0
+VIOO.US,D,20180523,000000,71.23,71.615,71.17,71.49,51912,0
+VIOO.US,D,20180524,000000,71.44,71.645,70.915,71.495,67972,0
+VIOO.US,D,20180525,000000,71.285,71.6,71.285,71.455,49342,0
+VIOO.US,D,20180529,000000,71.125,71.58,70.815,71.445,83332,0
+VIOO.US,D,20180530,000000,71.775,72.65,71.775,72.505,54152,0
+VIOO.US,D,20180531,000000,72.47,72.555,71.64,71.745,86724,0
+VIOO.US,D,20180601,000000,72.19,72.475,72.03,72.225,68646,0
+VIOO.US,D,20180604,000000,72.49,72.985,72.33,72.96,94606,0
+VIOO.US,D,20180605,000000,72.995,73.56,72.89,73.56,101916,0
+VIOO.US,D,20180606,000000,73.605,73.99,73.41,73.965,88776,0
+VIOO.US,D,20180607,000000,74.11,74.11,73.46,73.725,89530,0
+VIOO.US,D,20180608,000000,73.735,74.01,73.7,73.955,74280,0
+VIOO.US,D,20180611,000000,74.015,74.25,73.91,74.125,101836,0
+VIOO.US,D,20180612,000000,74.195,74.395,73.96,74.185,92778,0
+VIOO.US,D,20180613,000000,74.25,74.28,73.73,73.785,118962,0
+VIOO.US,D,20180614,000000,73.96,74.08,73.565,74.025,96172,0
+VIOO.US,D,20180615,000000,73.73,74.05,73.515,74.01,84552,0
+VIOO.US,D,20180618,000000,73.735,74.485,73.62,74.485,71470,0
+VIOO.US,D,20180619,000000,73.96,74.495,73.48,74.435,135240,0
+VIOO.US,D,20180620,000000,74.725,75.03,74.455,74.985,78860,0
+VIOO.US,D,20180621,000000,74.96,74.96,74.075,74.24,109892,0
+VIOO.US,D,20180622,000000,74.69,74.69,73.935,74.225,71740,0
+VIOO.US,D,20180625,000000,74.01,74.065,72.675,73.045,78898,0
+VIOO.US,D,20180626,000000,73.205,73.795,72.985,73.59,57648,0
+VIOO.US,D,20180627,000000,73.715,73.815,72.505,72.505,66238,0
+VIOO.US,D,20180628,000000,72.33,72.795,72.1,72.67,49030,0
+VIOO.US,D,20180629,000000,72.955,73.125,72.515,72.515,65486,0
+VIOO.US,D,20180702,000000,72.16,73.205,71.925,73.19,66538,0
+VIOO.US,D,20180703,000000,73.455,73.68,73.34,73.34,29454,0
+VIOO.US,D,20180705,000000,73.76,74.25,73.34,74.25,72418,0
+VIOO.US,D,20180706,000000,74.315,74.955,74.315,74.86,39480,0
+VIOO.US,D,20180709,000000,75.215,75.36,75,75.355,96272,0
+VIOO.US,D,20180710,000000,75.565,75.565,74.62,75,95038,0
+VIOO.US,D,20180711,000000,74.66,75.02,74.405,74.405,75630,0
+VIOO.US,D,20180712,000000,74.845,74.845,74.115,74.635,90924,0
+VIOO.US,D,20180713,000000,74.685,75.05,74.55,74.56,50518,0
+VIOO.US,D,20180716,000000,74.715,74.77,73.96,74.24,70572,0
+VIOO.US,D,20180717,000000,74.25,74.84,74.23,74.71,58896,0
+VIOO.US,D,20180718,000000,74.705,75.005,74.395,74.985,75688,0
+VIOO.US,D,20180719,000000,74.93,75.57,74.67,75.51,75342,0
+VIOO.US,D,20180720,000000,75.435,75.65,75.235,75.29,77586,0
+VIOO.US,D,20180723,000000,75.23,75.475,74.92,75.295,76692,0
+VIOO.US,D,20180724,000000,75.655,75.75,74.26,74.625,71292,0
+VIOO.US,D,20180725,000000,74.6,74.73,74.175,74.705,71910,0
+VIOO.US,D,20180726,000000,74.86,75.785,74.86,75.575,70836,0
+VIOO.US,D,20180727,000000,75.705,75.755,74.115,74.29,94396,0
+VIOO.US,D,20180730,000000,74.255,74.66,73.865,73.92,87484,0
+VIOO.US,D,20180731,000000,73.995,75.025,73.995,74.785,79844,0
+VIOO.US,D,20180801,000000,74.775,74.885,74.11,74.735,91814,0
+VIOO.US,D,20180802,000000,74.475,75.5,74.395,75.41,48178,0
+VIOO.US,D,20180803,000000,75.53,75.72,74.775,75.175,87324,0
+VIOO.US,D,20180806,000000,75.11,75.755,75.11,75.665,61122,0
+VIOO.US,D,20180807,000000,75.905,76.16,75.775,75.78,64586,0
+VIOO.US,D,20180808,000000,75.885,75.885,75.295,75.755,60184,0
+VIOO.US,D,20180809,000000,75.71,76.09,75.71,75.835,65662,0
+VIOO.US,D,20180810,000000,75.47,76.13,75.375,75.775,66616,0
+VIOO.US,D,20180813,000000,75.76,75.975,75.065,75.325,78720,0
+VIOO.US,D,20180814,000000,75.64,76.37,75.53,76.27,82966,0
+VIOO.US,D,20180815,000000,76.07,76.115,75.025,75.4,99450,0
+VIOO.US,D,20180816,000000,75.695,76.29,75.695,76.06,61404,0
+VIOO.US,D,20180817,000000,75.99,76.575,75.765,76.57,59030,0
+VIOO.US,D,20180820,000000,76.755,76.93,76.325,76.765,71278,0
+VIOO.US,D,20180821,000000,76.98,77.94,76.98,77.71,80824,0
+VIOO.US,D,20180822,000000,77.675,77.93,77.6,77.84,52768,0
+VIOO.US,D,20180823,000000,77.865,77.965,77.425,77.635,34580,0
+VIOO.US,D,20180824,000000,77.795,77.975,77.695,77.87,52272,0
+VIOO.US,D,20180827,000000,78.12,78.54,77.935,78.015,70654,0
+VIOO.US,D,20180828,000000,78.26,78.36,77.69,77.995,77628,0
+VIOO.US,D,20180829,000000,78.09,78.25,77.7,78.13,60902,0
+VIOO.US,D,20180830,000000,78.02,78.405,77.765,77.965,51912,0
+VIOO.US,D,20180831,000000,77.7,78.435,77.7,78.36,43992,0
+VIOO.US,D,20180904,000000,78.285,78.33,77.475,78.02,67654,0
+VIOO.US,D,20180905,000000,77.915,78,77.29,77.965,57880,0
+VIOO.US,D,20180906,000000,78.035,78.155,77.385,77.385,61322,0
+VIOO.US,D,20180907,000000,77.26,77.585,76.95,77.06,45860,0
+VIOO.US,D,20180910,000000,77.5,77.69,77.2,77.255,39552,0
+VIOO.US,D,20180911,000000,77.245,77.56,76.875,77.29,71822,0
+VIOO.US,D,20180912,000000,77.27,77.27,76.52,77.06,76466,0
+VIOO.US,D,20180913,000000,77.415,77.415,76.925,77.04,51716,0
+VIOO.US,D,20180914,000000,77.17,77.685,77.03,77.6,76318,0
+VIOO.US,D,20180917,000000,77.6,77.615,76.725,76.795,67042,0
+VIOO.US,D,20180918,000000,76.875,77.215,76.83,76.995,43022,0
+VIOO.US,D,20180919,000000,76.925,77.21,76.38,76.485,60310,0
+VIOO.US,D,20180920,000000,76.815,77.16,76.61,77.16,57830,0
+VIOO.US,D,20180921,000000,77.27,77.515,76.71,76.73,70584,0
+VIOO.US,D,20180924,000000,76.755,76.755,75.885,76.22,62112,0
+VIOO.US,D,20180925,000000,76.27,76.45,76.22,76.27,78898,0
+VIOO.US,D,20180926,000000,76.465,76.465,75.585,75.6,51118,0
+VIOO.US,D,20180927,000000,75.71,76.005,75.565,75.64,46634,0
+VIOO.US,D,20180928,000000,75.46,76.08,75.46,75.925,41494,0
+VIOO.US,D,20181001,000000,76.205,76.275,74.655,74.835,79180,0
+VIOO.US,D,20181002,000000,74.755,74.905,73.89,74.025,98512,0
+VIOO.US,D,20181003,000000,74.31,75.01,74.02,74.705,76112,0
+VIOO.US,D,20181004,000000,74.52,74.52,73.535,73.795,67314,0
+VIOO.US,D,20181005,000000,73.75,73.925,72.395,72.98,103334,0
+VIOO.US,D,20181008,000000,72.81,73.085,72.36,72.92,105552,0
+VIOO.US,D,20181009,000000,72.79,73.225,72.61,72.68,109880,0
+VIOO.US,D,20181010,000000,72.48,72.48,70.56,70.605,170512,0
+VIOO.US,D,20181011,000000,70.26,70.885,69.175,69.185,193142,0
+VIOO.US,D,20181012,000000,70.13,70.13,68.32,68.96,202886,0
+VIOO.US,D,20181015,000000,68.885,69.83,68.675,69.34,107846,0
+VIOO.US,D,20181016,000000,69.805,71.335,69.27,71.225,123628,0
+VIOO.US,D,20181017,000000,71.14,71.14,70.02,70.885,70690,0
+VIOO.US,D,20181018,000000,70.595,70.67,69.29,69.52,150644,0
+VIOO.US,D,20181019,000000,69.52,70.02,68.62,68.84,105190,0
+VIOO.US,D,20181022,000000,68.945,69.455,68.62,68.79,84070,0
+VIOO.US,D,20181023,000000,67.935,68.685,67.02,68.235,109276,0
+VIOO.US,D,20181024,000000,68.16,68.29,65.79,65.82,173044,0
+VIOO.US,D,20181025,000000,66.21,67.59,66.08,67.24,157604,0
+VIOO.US,D,20181026,000000,66.71,67.47,65.405,66.635,274910,0
+VIOO.US,D,20181029,000000,67.45,68.1,65.805,66.525,166898,0
+VIOO.US,D,20181030,000000,66.44,68.045,66.42,67.975,152132,0
+VIOO.US,D,20181031,000000,68.65,68.78,67.875,67.92,204500,0
+VIOO.US,D,20181101,000000,68.31,69.415,68.2,69.235,138758,0
+VIOO.US,D,20181102,000000,69.545,69.94,69.04,69.615,157160,0
+VIOO.US,D,20181105,000000,69.735,69.96,69.06,69.745,87544,0
+VIOO.US,D,20181106,000000,69.69,70.185,69.61,70.11,61130,0
+VIOO.US,D,20181107,000000,70.415,70.95,69.865,70.95,108088,0
+VIOO.US,D,20181108,000000,70.825,71.02,70.515,70.8,53598,0
+VIOO.US,D,20181109,000000,70.3,70.405,69.16,69.605,120738,0
+VIOO.US,D,20181112,000000,69.57,69.57,68.295,68.295,135028,0
+VIOO.US,D,20181113,000000,68.51,69.255,68.11,68.24,81536,0
+VIOO.US,D,20181114,000000,68.75,68.965,67.465,67.7,92574,0
+VIOO.US,D,20181115,000000,67.3,68.64,67.165,68.575,135542,0
+VIOO.US,D,20181116,000000,68.1,68.915,67.93,68.805,109684,0
+VIOO.US,D,20181119,000000,68.71,68.755,67.465,67.665,140862,0
+VIOO.US,D,20181120,000000,66.905,67.47,66.295,66.42,159194,0
+VIOO.US,D,20181121,000000,66.7,67.71,66.56,67.03,46246,0
+VIOO.US,D,20181123,000000,66.595,67.545,66.595,67.04,22634,0
+VIOO.US,D,20181126,000000,67.705,68.035,67.385,67.74,234916,0
+VIOO.US,D,20181127,000000,67.475,67.635,67.03,67.175,152218,0
+VIOO.US,D,20181128,000000,67.425,68.85,66.705,68.76,76738,0
+VIOO.US,D,20181129,000000,68.6,68.865,68.045,68.465,104618,0
+VIOO.US,D,20181130,000000,68.34,69.04,68.295,68.99,65266,0
+VIOO.US,D,20181203,000000,69.575,69.64,68.5,69.405,225518,0
+VIOO.US,D,20181204,000000,69.325,69.37,66.16,66.28,136666,0
+VIOO.US,D,20181206,000000,65.375,66.065,64.465,65.965,283184,0
+VIOO.US,D,20181207,000000,66.07,66.58,64.53,64.86,110498,0
+VIOO.US,D,20181210,000000,64.84,65.01,63.63,64.375,137454,0
+VIOO.US,D,20181211,000000,65.205,65.5,63.92,64.335,96864,0
+VIOO.US,D,20181212,000000,65,65.795,64.9,64.935,160178,0
+VIOO.US,D,20181213,000000,65.145,65.245,63.85,63.97,165460,0
+VIOO.US,D,20181214,000000,63.615,64.17,62.78,62.97,154004,0
+VIOO.US,D,20181217,000000,62.74,63.25,61.25,61.51,214830,0
+VIOO.US,D,20181218,000000,62.08,62.59,61.43,61.59,318028,0
+VIOO.US,D,20181219,000000,61.575,62.35,59.995,60.295,303062,0
+VIOO.US,D,20181220,000000,60.075,60.45,58.775,59.375,419530,0
+VIOO.US,D,20181221,000000,59.575,59.945,57.905,58.07,321116,0
+VIOO.US,D,20181224,000000,57.85,58.08,56.96,56.96,210324,0
+VIOO.US,D,20181226,000000,57.17,59.635,56.885,59.61,377602,0
+VIOO.US,D,20181227,000000,58.8,59.95,57.925,59.95,435944,0
+VIOO.US,D,20181228,000000,60.085,61.155,59.635,60.3,953828,0
+VIOO.US,D,20181231,000000,60.57,60.65,59.7,60.59,285152,0
+VIOO.US,D,20190102,000000,59.98,61.085,59.615,60.87,185058,0
+VIOO.US,D,20190103,000000,60.5,60.645,59.52,59.785,124662,0
+VIOO.US,D,20190104,000000,60.515,61.97,60.46,61.845,147356,0
+VIOO.US,D,20190107,000000,61.8,63.085,61.705,62.75,85576,0
+VIOO.US,D,20190108,000000,63.25,63.675,62.785,63.645,124340,0
+VIOO.US,D,20190109,000000,63.92,64.505,63.78,64.29,104166,0
+VIOO.US,D,20190110,000000,63.885,64.56,63.685,64.56,45798,0
+VIOO.US,D,20190111,000000,64.185,64.765,64.16,64.7,183656,0
+VIOO.US,D,20190114,000000,64.32,64.645,64.055,64.15,113508,0
+VIOO.US,D,20190115,000000,64.315,64.58,63.955,64.535,104318,0
+VIOO.US,D,20190116,000000,64.595,65.245,64.595,65.065,143444,0
+VIOO.US,D,20190117,000000,64.85,65.81,64.85,65.705,112158,0
+VIOO.US,D,20190118,000000,66.01,66.605,65.85,66.355,314688,0
+VIOO.US,D,20190122,000000,66,66,64.9,65.245,150132,0
+VIOO.US,D,20190123,000000,65.475,65.785,64.725,65.12,108962,0
+VIOO.US,D,20190124,000000,65.12,65.635,65.045,65.495,89788,0
+VIOO.US,D,20190125,000000,65.96,66.36,65.92,66.255,101870,0
+VIOO.US,D,20190128,000000,65.645,65.99,65.375,65.785,115834,0
+VIOO.US,D,20190129,000000,65.905,65.97,65.65,65.85,102170,0
+VIOO.US,D,20190130,000000,66.07,66.755,65.63,66.51,302800,0
+VIOO.US,D,20190131,000000,66.45,67.095,66.32,67.03,58272,0
+VIOO.US,D,20190201,000000,67.18,67.245,66.71,66.985,111330,0
+VIOO.US,D,20190204,000000,67.035,67.81,66.79,67.81,66460,0
+VIOO.US,D,20190205,000000,67.925,68.04,67.475,67.92,91234,0
+VIOO.US,D,20190206,000000,67.825,67.905,67.585,67.79,78230,0
+VIOO.US,D,20190207,000000,67.41,67.55,66.68,67.165,147658,0
+VIOO.US,D,20190208,000000,66.825,67.19,66.68,67.105,54636,0
+VIOO.US,D,20190211,000000,67.295,67.74,66.975,67.74,84918,0
+VIOO.US,D,20190212,000000,68.115,68.625,68.085,68.62,103668,0
+VIOO.US,D,20190213,000000,68.765,69.02,68.56,68.9,101730,0
+VIOO.US,D,20190214,000000,68.535,69.36,68.48,69.03,127738,0
+VIOO.US,D,20190215,000000,69.41,70.08,69.305,70.065,134550,0
+VIOO.US,D,20190219,000000,69.825,70.625,69.825,70.42,124668,0
+VIOO.US,D,20190220,000000,70.43,71.035,70.385,70.97,97024,0
+VIOO.US,D,20190221,000000,70.84,70.91,70.315,70.625,113990,0
+VIOO.US,D,20190222,000000,70.655,70.915,70.585,70.915,47152,0
+VIOO.US,D,20190225,000000,71.27,71.425,70.75,70.765,205456,0
+VIOO.US,D,20190226,000000,70.66,70.73,70.09,70.11,56296,0
+VIOO.US,D,20190227,000000,69.895,70.195,69.645,70.14,116446,0
+VIOO.US,D,20190228,000000,70.14,70.195,69.745,69.955,57830,0
+VIOO.US,D,20190301,000000,70.435,70.51,69.77,70.375,66282,0
+VIOO.US,D,20190304,000000,70.46,70.515,69.2,69.62,132226,0
+VIOO.US,D,20190305,000000,69.69,69.71,69.265,69.31,64666,0
+VIOO.US,D,20190306,000000,69.345,69.345,67.945,67.99,79226,0
+VIOO.US,D,20190307,000000,67.95,67.95,67.175,67.23,165756,0
+VIOO.US,D,20190308,000000,66.82,67.215,66.795,67.16,122406,0
+VIOO.US,D,20190311,000000,67.375,68.26,67.315,68.26,81502,0
+VIOO.US,D,20190312,000000,68.325,68.47,68.005,68.155,64504,0
+VIOO.US,D,20190313,000000,68.38,68.76,68.355,68.395,66952,0
+VIOO.US,D,20190314,000000,68.415,68.435,68.04,68.06,61446,0
+VIOO.US,D,20190315,000000,68.17,68.65,67.98,68.1,105214,0
+VIOO.US,D,20190318,000000,68.255,68.835,68.04,68.695,102334,0
+VIOO.US,D,20190319,000000,68.99,68.99,68.055,68.16,95664,0
+VIOO.US,D,20190320,000000,68.125,68.62,67.285,67.695,138188,0
+VIOO.US,D,20190321,000000,67.45,68.9,67.45,68.52,193964,0
+VIOO.US,D,20190322,000000,68.09,68.175,66.05,66.05,141700,0
+VIOO.US,D,20190325,000000,65.91,66.795,65.51,66.33,169414,0
+VIOO.US,D,20190326,000000,66.805,67.435,66.595,66.965,399716,0
+VIOO.US,D,20190327,000000,66.905,67.185,66.13,66.96,560082,0
+VIOO.US,D,20190328,000000,67.115,67.645,66.795,67.56,149344,0
+VIOO.US,D,20190329,000000,68.015,68.14,67.28,67.63,176432,0
+VIOO.US,D,20190401,000000,68.095,68.56,67.99,68.48,74666,0
+VIOO.US,D,20190402,000000,68.52,68.52,67.825,68.145,90844,0
+VIOO.US,D,20190403,000000,68.66,68.905,68.255,68.425,99246,0
+VIOO.US,D,20190404,000000,68.475,68.975,68.475,68.94,65472,0
+VIOO.US,D,20190405,000000,69.13,69.595,69.1,69.595,52292,0
+VIOO.US,D,20190408,000000,69.35,69.51,69.08,69.48,55422,0
+VIOO.US,D,20190409,000000,69.245,69.325,68.55,68.645,53292,0
+VIOO.US,D,20190410,000000,68.785,69.72,68.755,69.69,56584,0
+VIOO.US,D,20190411,000000,69.765,69.8,69.455,69.53,40650,0
+VIOO.US,D,20190412,000000,69.98,70.09,69.59,69.875,48094,0
+VIOO.US,D,20190415,000000,69.925,70.05,69.365,69.575,97438,0
+VIOO.US,D,20190416,000000,69.835,69.925,69.56,69.87,44614,0
+VIOO.US,D,20190417,000000,70.15,70.15,69.16,69.52,74174,0
+VIOO.US,D,20190418,000000,69.56,69.61,69.005,69.32,43098,0
+VIOO.US,D,20190422,000000,69.18,69.28,68.72,68.965,54968,0
+VIOO.US,D,20190423,000000,69.07,70.175,69.03,69.95,160596,0
+VIOO.US,D,20190424,000000,69.91,70.375,69.865,70.155,122218,0
+VIOO.US,D,20190425,000000,69.96,69.96,68.96,69.44,70294,0
+VIOO.US,D,20190426,000000,69.525,70.055,69.28,70.055,48560,0
+VIOO.US,D,20190429,000000,70.13,70.655,70.08,70.405,91030,0
+VIOO.US,D,20190430,000000,70.44,70.495,69.685,70.21,67832,0
+VIOO.US,D,20190501,000000,70.4,70.405,69.59,69.59,77586,0
+VIOO.US,D,20190502,000000,69.485,70.2,69.135,69.8,171528,0
+VIOO.US,D,20190503,000000,70.21,71.3,70.21,71.3,74180,0
+VIOO.US,D,20190506,000000,70.115,71.415,70.115,71.26,86818,0
+VIOO.US,D,20190507,000000,70.665,70.94,69.58,69.98,206852,0
+VIOO.US,D,20190508,000000,69.88,70.1,69.43,69.5,96636,0
+VIOO.US,D,20190509,000000,68.875,69.515,68.355,69.35,108036,0
+VIOO.US,D,20190510,000000,69.045,69.58,68.24,69.525,115118,0
+VIOO.US,D,20190513,000000,68.25,68.38,67.23,67.39,148612,0
+VIOO.US,D,20190514,000000,67.57,68.345,67.41,68.08,105746,0
+VIOO.US,D,20190515,000000,67.59,68.345,67.415,68.19,106200,0
+VIOO.US,D,20190516,000000,68.33,68.885,68.305,68.41,54760,0
+VIOO.US,D,20190517,000000,67.89,68.43,67.315,67.345,94772,0
+VIOO.US,D,20190520,000000,66.965,67.33,66.8,66.945,89312,0
+VIOO.US,D,20190521,000000,67.31,67.84,67.31,67.72,70102,0
+VIOO.US,D,20190522,000000,67.505,67.52,66.9,67.095,76406,0
+VIOO.US,D,20190523,000000,66.445,66.55,65.23,65.56,193178,0
+VIOO.US,D,20190524,000000,65.91,66.235,65.77,66.15,55010,0
+VIOO.US,D,20190528,000000,66.28,66.51,65.715,65.715,64808,0
+VIOO.US,D,20190529,000000,65.26,65.31,64.725,65.21,104164,0
+VIOO.US,D,20190530,000000,65.335,65.745,64.665,64.965,84562,0
+VIOO.US,D,20190531,000000,64.22,64.355,63.84,64.1,338210,0
+VIOO.US,D,20190603,000000,64.17,64.78,64.025,64.44,294648,0
+VIOO.US,D,20190604,000000,65.13,66.265,65.13,66.22,110518,0
+VIOO.US,D,20190605,000000,66.465,66.47,65.455,66.065,221648,0
+VIOO.US,D,20190606,000000,66.11,66.27,65.2,65.865,204546,0
+VIOO.US,D,20190607,000000,66.08,66.645,65.925,66.32,63848,0
+VIOO.US,D,20190610,000000,66.6,67.37,66.6,66.81,91048,0
+VIOO.US,D,20190611,000000,67.325,67.45,66.405,66.665,73686,0
+VIOO.US,D,20190612,000000,66.545,66.675,66.25,66.48,40784,0
+VIOO.US,D,20190613,000000,66.87,67.315,66.855,67.3,70072,0
+VIOO.US,D,20190614,000000,67.21,67.21,66.64,66.64,49078,0
+VIOO.US,D,20190617,000000,66.76,67.08,66.665,66.725,54844,0
+VIOO.US,D,20190618,000000,67.19,68.065,67.125,67.545,103470,0
+VIOO.US,D,20190619,000000,67.655,67.78,67.415,67.765,84694,0
+VIOO.US,D,20190620,000000,68.38,68.46,67.86,68.24,65014,0
+VIOO.US,D,20190621,000000,68.11,68.11,67.51,67.69,71250,0
+VIOO.US,D,20190624,000000,67.81,67.81,66.925,66.925,50040,0
+VIOO.US,D,20190625,000000,67.015,67.06,66.58,66.585,75708,0
+VIOO.US,D,20190626,000000,66.91,67.035,66.62,66.635,61788,0
+VIOO.US,D,20190627,000000,66.815,67.94,66.805,67.94,81788,0
+VIOO.US,D,20190628,000000,68.085,69.03,68.085,68.84,140758,0
+VIOO.US,D,20190701,000000,69.8,69.89,68.65,69,192708,0
+VIOO.US,D,20190702,000000,68.925,68.93,68.16,68.525,58780,0
+VIOO.US,D,20190703,000000,68.71,69.015,68.565,68.955,50682,0
+VIOO.US,D,20190705,000000,68.655,69.24,68.445,69.225,65410,0
+VIOO.US,D,20190708,000000,69.045,69.11,68.445,68.55,39690,0
+VIOO.US,D,20190709,000000,68.26,68.45,68.12,68.42,59604,0
+VIOO.US,D,20190710,000000,68.755,68.925,68.405,68.565,58510,0
+VIOO.US,D,20190711,000000,68.67,68.67,67.95,68.255,194388,0
+VIOO.US,D,20190712,000000,68.32,69.065,68.295,68.9,84572,0
+VIOO.US,D,20190715,000000,69.02,69.02,68.255,68.41,51856,0
+VIOO.US,D,20190716,000000,68.39,68.895,68.25,68.51,57118,0
+VIOO.US,D,20190717,000000,68.505,68.51,67.86,67.985,67872,0
+VIOO.US,D,20190718,000000,67.91,68.245,67.765,68.17,67640,0
+VIOO.US,D,20190719,000000,68.165,68.59,67.965,67.965,74988,0
+VIOO.US,D,20190722,000000,68.105,68.37,67.75,67.81,97254,0
+VIOO.US,D,20190723,000000,68.105,68.45,67.925,68.43,80542,0
+VIOO.US,D,20190724,000000,68.235,69.705,68.235,69.585,95340,0
+VIOO.US,D,20190725,000000,69.6,69.635,68.82,68.935,84330,0
+VIOO.US,D,20190726,000000,69.09,69.74,68.98,69.65,73530,0
+VIOO.US,D,20190729,000000,69.595,69.68,69.085,69.23,54416,0
+VIOO.US,D,20190730,000000,68.745,70,68.64,69.985,76506,0
+VIOO.US,D,20190731,000000,70.07,70.73,69.215,69.625,175736,0
+VIOO.US,D,20190801,000000,69.745,70.195,68.31,68.495,174920,0
+VIOO.US,D,20190802,000000,68.235,68.265,67.315,67.81,111144,0
+VIOO.US,D,20190805,000000,66.625,66.625,65.205,65.94,189548,0
+VIOO.US,D,20190806,000000,66.385,66.705,65.79,66.605,134086,0
+VIOO.US,D,20190807,000000,66.04,66.92,65.6,66.78,298974,0
+VIOO.US,D,20190808,000000,67.145,68.195,67.135,68.175,227972,0
+VIOO.US,D,20190809,000000,67.97,67.97,67.17,67.35,71784,0
+VIOO.US,D,20190812,000000,67,67,66.5,66.59,72636,0
+VIOO.US,D,20190813,000000,66.36,68.015,66.19,67.26,102288,0
+VIOO.US,D,20190814,000000,66.05,66.07,65.17,65.295,205254,0
+VIOO.US,D,20190815,000000,65.48,65.55,64.79,65.095,161534,0
+VIOO.US,D,20190816,000000,65.445,66.64,65.405,66.57,143730,0
+VIOO.US,D,20190819,000000,67.315,67.64,67.2,67.26,50768,0
+VIOO.US,D,20190820,000000,67.08,67.11,66.62,66.635,52692,0
+VIOO.US,D,20190821,000000,67.27,67.27,66.97,67.17,53032,0
+VIOO.US,D,20190822,000000,67.315,67.475,66.72,66.965,104332,0
+VIOO.US,D,20190823,000000,66.605,67,64.755,64.9,136652,0
+VIOO.US,D,20190826,000000,65.51,65.635,65.14,65.615,86700,0
+VIOO.US,D,20190827,000000,66.015,66.015,64.69,64.73,111728,0
+VIOO.US,D,20190828,000000,64.65,65.935,64.53,65.545,263098,0
+VIOO.US,D,20190829,000000,66.24,66.72,66.225,66.64,95356,0
+VIOO.US,D,20190830,000000,66.95,67.04,66.205,66.5,61840,0
+VIOO.US,D,20190903,000000,65.995,66.255,65.315,65.57,79896,0
+VIOO.US,D,20190904,000000,66.165,66.395,65.95,66.195,52742,0
+VIOO.US,D,20190905,000000,67.005,68.19,66.9,67.53,214608,0
+VIOO.US,D,20190906,000000,67.685,67.835,67.335,67.385,46904,0
+VIOO.US,D,20190909,000000,67.58,68.39,67.44,68.365,77034,0
+VIOO.US,D,20190910,000000,68.24,69.21,67.965,69.21,57494,0
+VIOO.US,D,20190911,000000,69.425,70.635,69.075,70.635,112298,0
+VIOO.US,D,20190912,000000,70.605,70.985,69.945,70.645,156416,0
+VIOO.US,D,20190913,000000,70.9,71.445,70.71,70.73,172356,0
+VIOO.US,D,20190916,000000,70.74,71.29,70.555,70.985,270808,0
+VIOO.US,D,20190917,000000,70.82,70.83,70.335,70.805,93618,0
+VIOO.US,D,20190918,000000,70.775,70.87,69.78,70.355,111690,0
+VIOO.US,D,20190919,000000,70.535,70.89,69.945,70.045,145862,0
+VIOO.US,D,20190920,000000,70.06,70.305,69.415,69.7,102352,0
+VIOO.US,D,20190923,000000,69.45,70.055,69.445,69.79,78068,0
+VIOO.US,D,20190924,000000,69.92,70.05,68.79,68.96,191176,0
+VIOO.US,D,20190925,000000,68.84,69.93,68.775,69.825,108278,0
+VIOO.US,D,20190926,000000,69.75,69.75,68.895,69.065,77648,0
+VIOO.US,D,20190927,000000,69.305,69.505,68.37,68.67,87836,0
+VIOO.US,D,20190930,000000,68.83,69.095,68.54,68.715,69972,0
+VIOO.US,D,20191001,000000,69.085,69.63,67.3,67.365,158486,0
+VIOO.US,D,20191002,000000,66.935,66.985,66.2,66.715,272384,0
+VIOO.US,D,20191003,000000,66.51,66.865,65.66,66.865,331674,0
+VIOO.US,D,20191004,000000,67.015,67.515,66.615,67.515,67442,0
+VIOO.US,D,20191007,000000,67.335,67.895,67.025,67.365,69608,0
+VIOO.US,D,20191008,000000,66.78,66.845,66.105,66.25,129076,0
+VIOO.US,D,20191009,000000,66.765,66.77,66.285,66.525,92740,0
+VIOO.US,D,20191010,000000,66.56,67.09,66.46,66.635,346276,0
+VIOO.US,D,20191011,000000,67.57,68.655,67.57,67.915,163914,0
+VIOO.US,D,20191014,000000,67.735,67.77,67.335,67.68,78682,0
+VIOO.US,D,20191015,000000,67.785,68.635,67.64,68.36,46334,0
+VIOO.US,D,20191016,000000,68.315,68.945,68.315,68.6,74142,0
+VIOO.US,D,20191017,000000,68.94,69.415,68.895,69.325,50944,0
+VIOO.US,D,20191018,000000,69.135,69.415,68.47,68.97,84768,0
+VIOO.US,D,20191021,000000,69.585,70.12,69.495,69.58,103252,0
+VIOO.US,D,20191022,000000,69.705,70.07,69.47,69.76,32366,0
+VIOO.US,D,20191023,000000,69.705,69.985,69.53,69.985,74298,0
+VIOO.US,D,20191024,000000,70.205,70.205,69.48,69.82,43512,0
+VIOO.US,D,20191025,000000,69.7,70.445,69.7,70.295,53212,0
+VIOO.US,D,20191028,000000,70.645,71.21,70.59,70.92,68740,0
+VIOO.US,D,20191029,000000,70.695,71.365,70.695,71.145,78734,0
+VIOO.US,D,20191030,000000,71.205,71.205,70.36,70.85,101632,0
+VIOO.US,D,20191031,000000,70.665,70.665,69.615,70.08,114908,0
+VIOO.US,D,20191101,000000,70.46,71.21,70.415,71.155,134556,0
+VIOO.US,D,20191104,000000,71.73,71.96,71.515,71.85,129728,0
+VIOO.US,D,20191105,000000,71.905,72.505,71.89,71.89,432014,0
+VIOO.US,D,20191106,000000,71.86,71.865,71.34,71.545,56960,0
+VIOO.US,D,20191107,000000,72.13,72.365,71.545,71.675,77330,0
+VIOO.US,D,20191108,000000,71.55,71.835,71.4,71.835,68240,0
+VIOO.US,D,20191111,000000,71.34,71.69,71.24,71.605,65780,0
+VIOO.US,D,20191112,000000,71.685,71.99,71.515,71.62,58438,0
+VIOO.US,D,20191113,000000,71.15,71.31,70.885,71.15,84488,0
+VIOO.US,D,20191114,000000,71.05,71.41,70.97,71.03,64964,0
+VIOO.US,D,20191115,000000,71.5,71.595,71.08,71.36,54208,0
+VIOO.US,D,20191118,000000,71.25,71.25,70.94,71.125,48656,0
+VIOO.US,D,20191119,000000,71.305,71.47,71,71.27,31780,0
+VIOO.US,D,20191120,000000,71.015,71.35,70.395,70.84,78996,0
+VIOO.US,D,20191121,000000,70.875,70.875,70.295,70.495,34792,0
+VIOO.US,D,20191122,000000,70.71,70.785,70.325,70.68,46352,0
+VIOO.US,D,20191125,000000,71.045,72.545,71.045,72.39,99400,0
+VIOO.US,D,20191126,000000,72.415,72.77,72.21,72.35,41210,0
+VIOO.US,D,20191127,000000,72.56,72.81,72.53,72.67,33568,0
+VIOO.US,D,20191129,000000,72.56,72.56,72.21,72.235,25704,0
+VIOO.US,D,20191202,000000,72.37,72.37,71.295,71.37,87662,0
+VIOO.US,D,20191203,000000,71.37,71.37,70.41,71.08,202304,0
+VIOO.US,D,20191204,000000,71.435,71.91,71.345,71.67,54462,0
+VIOO.US,D,20191205,000000,71.895,72.09,71.63,71.86,58742,0
+VIOO.US,D,20191206,000000,72.56,73.16,72.56,72.915,134768,0
+VIOO.US,D,20191209,000000,72.87,72.96,72.675,72.675,81730,0
+VIOO.US,D,20191210,000000,72.655,72.89,72.5,72.705,109326,0
+VIOO.US,D,20191211,000000,72.81,72.815,72.345,72.71,270408,0
+VIOO.US,D,20191212,000000,72.68,73.895,72.59,73.505,90026,0
+VIOO.US,D,20191213,000000,73.47,73.72,72.725,72.94,73766,0
+VIOO.US,D,20191216,000000,73.505,73.925,73.325,73.39,116352,0
+VIOO.US,D,20191217,000000,73.51,73.96,73.46,73.96,48816,0
+VIOO.US,D,20191218,000000,74.2,74.285,73.81,74.165,71944,0
+VIOO.US,D,20191219,000000,74.285,74.415,74.115,74.395,97556,0
+VIOO.US,D,20191220,000000,74.725,74.725,74.37,74.38,71310,0
+VIOO.US,D,20191223,000000,74.575,74.575,74.15,74.38,65518,0
+VIOO.US,D,20191224,000000,74.49,74.59,74.395,74.565,53928,0
+VIOO.US,D,20191226,000000,74.695,74.72,74.37,74.505,58420,0
+VIOO.US,D,20191227,000000,74.725,74.725,74.065,74.21,141578,0
+VIOO.US,D,20191230,000000,74.29,74.485,73.86,74.15,67710,0
+VIOO.US,D,20191231,000000,73.99,74.645,73.99,74.34,97578,0
+VIOO.US,D,20200102,000000,74.865,74.865,73.77,74.41,120966,0
+VIOO.US,D,20200103,000000,73.625,74.455,73.625,74.4,85604,0
+VIOO.US,D,20200106,000000,73.895,74.395,73.595,74.3,102070,0
+VIOO.US,D,20200107,000000,74.1,74.16,73.755,73.885,61932,0
+VIOO.US,D,20200108,000000,73.845,74.365,73.835,74.01,103724,0
+VIOO.US,D,20200109,000000,74.355,74.38,73.955,73.985,115898,0
+VIOO.US,D,20200110,000000,74.105,74.105,73.415,73.65,104388,0
+VIOO.US,D,20200113,000000,73.71,74.37,73.415,74.37,126180,0
+VIOO.US,D,20200114,000000,74.135,75.02,73.965,74.56,151100,0
+VIOO.US,D,20200115,000000,74.42,75.15,74.395,74.895,86164,0
+VIOO.US,D,20200116,000000,75.46,76.05,75.36,75.93,154684,0
+VIOO.US,D,20200117,000000,76.18,76.21,75.63,75.775,79216,0
+VIOO.US,D,20200121,000000,75.515,75.515,74.905,74.995,74984,0
+VIOO.US,D,20200122,000000,75.25,75.375,74.955,75.03,43222,0
+VIOO.US,D,20200123,000000,74.85,75.26,74.295,75.205,138422,0
+VIOO.US,D,20200124,000000,75.42,75.42,73.595,74.08,139826,0
+VIOO.US,D,20200127,000000,73,73.5,72.57,73.195,95014,0
+VIOO.US,D,20200128,000000,73.59,73.96,73.485,73.735,54996,0
+VIOO.US,D,20200129,000000,73.94,74.06,73.195,73.215,113426,0
+VIOO.US,D,20200130,000000,72.71,73.13,72.33,73.13,123790,0
+VIOO.US,D,20200131,000000,72.78,72.78,71.25,71.445,145708,0
+VIOO.US,D,20200203,000000,71.81,72.425,71.81,72.095,96902,0
+VIOO.US,D,20200204,000000,72.975,73.27,72.94,72.96,112730,0
+VIOO.US,D,20200205,000000,73.72,74.46,73.505,74.415,157008,0
+VIOO.US,D,20200206,000000,74.75,74.75,74.13,74.17,58750,0
+VIOO.US,D,20200207,000000,73.82,73.82,72.89,73.06,167068,0
+VIOO.US,D,20200210,000000,72.915,73.31,72.86,73.275,111926,0
+VIOO.US,D,20200211,000000,73.705,74.365,73.575,73.92,74802,0
+VIOO.US,D,20200212,000000,74.36,74.48,74.1,74.39,93180,0
+VIOO.US,D,20200213,000000,73.96,74.775,73.96,74.69,48480,0
+VIOO.US,D,20200214,000000,74.685,74.685,74.03,74.225,43174,0
+VIOO.US,D,20200218,000000,74.08,74.22,73.47,73.84,51324,0
+VIOO.US,D,20200219,000000,74.185,74.375,73.955,74.14,58524,0
+VIOO.US,D,20200220,000000,73.975,74.605,73.65,74.485,85632,0
+VIOO.US,D,20200221,000000,74.165,74.25,73.385,73.615,85714,0
+VIOO.US,D,20200224,000000,71.345,71.745,70.985,71.435,87458,0
+VIOO.US,D,20200225,000000,71.8,71.8,68.88,69.1,186030,0
+VIOO.US,D,20200226,000000,69.36,69.925,68.135,68.18,154306,0
+VIOO.US,D,20200227,000000,66.49,68.085,65.505,65.62,311464,0
+VIOO.US,D,20200228,000000,63.65,65.045,63.39,64.575,523332,0
+VIOO.US,D,20200302,000000,64.975,66.29,63.85,66.29,188588,0
+VIOO.US,D,20200303,000000,66.36,67.46,64.17,64.84,198280,0
+VIOO.US,D,20200304,000000,65.915,66.915,65.11,66.835,462594,0
+VIOO.US,D,20200305,000000,65.365,65.6,63.75,64.55,470764,0
+VIOO.US,D,20200306,000000,62.575,64.005,61.915,63.345,285478,0
+VIOO.US,D,20200309,000000,59.13,59.72,57.06,57.08,382664,0
+VIOO.US,D,20200310,000000,59.135,59.135,56.185,58.74,928106,0
+VIOO.US,D,20200311,000000,57.355,57.615,54.57,55.225,642576,0
+VIOO.US,D,20200312,000000,51.355,52.67,48.9125,49.1965,771166,0
+VIOO.US,D,20200313,000000,51.945,52.915,48.4775,52.915,390122,0
+VIOO.US,D,20200316,000000,47.105,48.966,45.278,45.9425,417454,0
+VIOO.US,D,20200317,000000,46.8265,48.883,44.8525,48.7075,423538,0
+VIOO.US,D,20200318,000000,45.7565,47.129,42.5905,44.169,461470,0
+VIOO.US,D,20200319,000000,43.8805,47.144,42.327,46.211,460496,0
+VIOO.US,D,20200320,000000,46.968,47.701,44.0615,44.247,311716,0
+VIOO.US,D,20200323,000000,44.247,44.594,42.1045,43.7605,449440,0
+VIOO.US,D,20200324,000000,45.9375,47.4125,45.371,47.3735,393462,0
+VIOO.US,D,20200325,000000,48.0135,49.84,46.299,47.823,519562,0
+VIOO.US,D,20200326,000000,48.263,51.33,48.263,51.18,505464,0
+VIOO.US,D,20200327,000000,49.453,50.455,48.4045,48.966,442642,0
+VIOO.US,D,20200330,000000,49.226,50.23,48.3275,50.17,170648,0
+VIOO.US,D,20200331,000000,50.065,50.71,49.123,50.065,226672,0
+VIOO.US,D,20200401,000000,47.9745,48.351,46.0815,46.597,181738,0
+VIOO.US,D,20200402,000000,46.318,48.263,45.8105,47.208,315650,0
+VIOO.US,D,20200403,000000,46.9535,47.1195,44.6575,45.527,149846,0
+VIOO.US,D,20200406,000000,47.212,49.463,47.212,49.1865,214222,0
+VIOO.US,D,20200407,000000,50.89,51.965,49.2755,49.478,267930,0
+VIOO.US,D,20200408,000000,50.12,52.13,49.985,51.67,213736,0
+VIOO.US,D,20200409,000000,53.19,54.6,52.975,54.43,182348,0
+VIOO.US,D,20200413,000000,54.035,54.035,52.055,52.505,174052,0
+VIOO.US,D,20200414,000000,53.825,54.39,52.8,53.46,117528,0
+VIOO.US,D,20200415,000000,51.895,51.895,50.625,50.905,164160,0
+VIOO.US,D,20200416,000000,51.035,51.25,49.572,50.63,115034,0
+VIOO.US,D,20200417,000000,52.535,53.04,52.115,52.95,146504,0
+VIOO.US,D,20200420,000000,51.815,52.775,51.44,51.93,102238,0
+VIOO.US,D,20200421,000000,50.575,51.115,50.195,50.735,245502,0
+VIOO.US,D,20200422,000000,51.83,51.83,50.955,51.1,140238,0
+VIOO.US,D,20200423,000000,51.4,52.605,51.385,51.72,181410,0
+VIOO.US,D,20200424,000000,52.11,52.74,51.535,52.365,88290,0
+VIOO.US,D,20200427,000000,52.91,54.975,52.855,54.57,152938,0
+VIOO.US,D,20200428,000000,55.95,56.41,54.96,55.725,188950,0
+VIOO.US,D,20200429,000000,57.47,59.365,57.19,58.835,352306,0
+VIOO.US,D,20200430,000000,57.79,57.79,56.43,56.51,198242,0
+VIOO.US,D,20200501,000000,55.13,55.26,53.465,54.225,89226,0
+VIOO.US,D,20200504,000000,53.57,54.03,52.945,53.905,65220,0
+VIOO.US,D,20200505,000000,54.89,55.66,54.035,54.145,162304,0
+VIOO.US,D,20200506,000000,54.435,54.845,53.41,53.41,84636,0
+VIOO.US,D,20200507,000000,54.17,54.63,53.91,54.2,96468,0
+VIOO.US,D,20200508,000000,55.215,56.505,55.215,56.505,147914,0
+VIOO.US,D,20200511,000000,55.765,56.155,54.93,55.545,259278,0
+VIOO.US,D,20200512,000000,55.765,55.765,53.405,53.42,151442,0
+VIOO.US,D,20200513,000000,52.955,53.115,50.735,51.315,177690,0
+VIOO.US,D,20200514,000000,50.32,51.55,48.9105,51.545,160612,0
+VIOO.US,D,20200515,000000,51.11,52.505,50.98,52.215,73420,0
+VIOO.US,D,20200518,000000,54.385,56.19,54.385,55.99,145154,0
+VIOO.US,D,20200519,000000,55.745,56.25,54.925,54.925,112854,0
+VIOO.US,D,20200520,000000,55.835,56.87,55.835,56.54,75134,0
+VIOO.US,D,20200521,000000,56.595,56.98,56.345,56.59,59994,0
+VIOO.US,D,20200522,000000,56.845,56.87,56.115,56.87,243124,0
+VIOO.US,D,20200526,000000,58.905,59.53,58.85,59.12,110156,0
+VIOO.US,D,20200527,000000,60.54,61.48,59.32,61.45,129188,0
+VIOO.US,D,20200528,000000,62.175,62.275,59.425,59.635,620300,0
+VIOO.US,D,20200529,000000,59.04,59.265,58.105,58.885,272184,0
+VIOO.US,D,20200601,000000,59.035,60.29,58.92,59.585,57096,0
+VIOO.US,D,20200602,000000,59.865,60.47,59.575,60.255,231432,0
+VIOO.US,D,20200603,000000,61.14,62.705,61.14,62.33,97280,0
+VIOO.US,D,20200604,000000,61.885,63.595,61.56,63.175,134864,0
+VIOO.US,D,20200605,000000,66.23,66.965,65.62,66.01,293330,0
+VIOO.US,D,20200608,000000,67.31,67.565,66.675,67.39,118090,0
+VIOO.US,D,20200609,000000,66.305,66.495,65.16,65.805,102204,0
+VIOO.US,D,20200610,000000,65.645,65.745,63.37,63.43,117844,0
+VIOO.US,D,20200611,000000,60.51,60.81,58.095,58.16,127734,0
+VIOO.US,D,20200612,000000,60.585,60.945,57.965,59.655,90196,0
+VIOO.US,D,20200615,000000,57.69,61.465,57.665,60.93,121252,0
+VIOO.US,D,20200616,000000,63.365,63.405,61.74,62.535,68588,0
+VIOO.US,D,20200617,000000,62.605,62.61,61.065,61.225,94702,0
+VIOO.US,D,20200618,000000,60.57,61.635,60.235,60.905,91962,0
+VIOO.US,D,20200619,000000,61.855,62.03,59.805,60.16,55130,0
+VIOO.US,D,20200622,000000,59.855,60.67,59.235,60.615,60104,0
+VIOO.US,D,20200623,000000,61.255,61.45,60.605,60.875,66462,0
+VIOO.US,D,20200624,000000,60.055,60.055,58.25,58.725,119718,0
+VIOO.US,D,20200625,000000,58.31,59.67,58.07,59.655,80682,0
+VIOO.US,D,20200626,000000,59.16,59.16,57.865,57.895,137028,0
+VIOO.US,D,20200629,000000,58.665,60.605,58.475,60.345,105704,0
+VIOO.US,D,20200630,000000,60.19,61.305,60.105,61.13,72810,0
+VIOO.US,D,20200701,000000,61.325,61.735,60.215,60.305,37138,0
+VIOO.US,D,20200702,000000,61.53,61.865,60.475,60.67,52018,0
+VIOO.US,D,20200706,000000,61.965,62.05,60.935,61.19,71544,0
+VIOO.US,D,20200707,000000,60.615,60.91,59.825,59.94,60692,0
+VIOO.US,D,20200708,000000,59.935,60.435,59.08,60.185,70444,0
+VIOO.US,D,20200709,000000,60.18,60.18,58.21,58.835,69434,0
+VIOO.US,D,20200710,000000,58.83,60.135,58.83,60.1,92138,0
+VIOO.US,D,20200713,000000,60.745,61.42,59.51,59.51,105308,0
+VIOO.US,D,20200714,000000,59.395,60.545,59.305,60.545,76696,0
+VIOO.US,D,20200715,000000,61.91,63.1,61.885,62.76,97332,0
+VIOO.US,D,20200716,000000,62.335,62.64,62.015,62.41,58126,0
+VIOO.US,D,20200717,000000,62.51,62.8,61.99,62.355,75632,0
+VIOO.US,D,20200720,000000,62.18,62.225,61.715,61.96,75998,0
+VIOO.US,D,20200721,000000,62.64,63.51,62.64,63.295,52188,0
+VIOO.US,D,20200722,000000,62.98,63.525,62.98,63.305,79258,0
+VIOO.US,D,20200723,000000,63.39,64.33,63.3,63.795,81562,0
+VIOO.US,D,20200724,000000,63.335,63.335,62.59,62.67,78308,0
+VIOO.US,D,20200727,000000,62.875,63.395,62.49,63.395,40912,0
+VIOO.US,D,20200728,000000,63.205,63.65,62.93,62.935,30690,0
+VIOO.US,D,20200729,000000,63.28,64.66,63.28,64.535,39630,0
+VIOO.US,D,20200730,000000,63.5,64.32,63.265,64.18,91220,0
+VIOO.US,D,20200731,000000,63.96,63.96,62.51,63.765,86246,0
+VIOO.US,D,20200803,000000,64.03,64.56,63.54,64.495,43688,0
+VIOO.US,D,20200804,000000,64.34,64.87,64.2,64.87,30558,0
+VIOO.US,D,20200805,000000,65.48,66.345,65.4,66.34,79780,0
+VIOO.US,D,20200806,000000,66.335,66.335,65.71,65.945,50952,0
+VIOO.US,D,20200807,000000,65.87,67.16,65.87,67.16,72984,0
+VIOO.US,D,20200810,000000,67.315,68.31,67.315,67.86,67492,0
+VIOO.US,D,20200811,000000,68.465,69.04,67.525,67.79,84782,0
+VIOO.US,D,20200812,000000,68.635,68.635,67.595,68.055,77826,0
+VIOO.US,D,20200813,000000,67.795,68.17,67.38,67.56,67226,0
+VIOO.US,D,20200814,000000,67.25,67.905,67.035,67.55,40660,0
+VIOO.US,D,20200817,000000,67.81,67.81,67.3,67.72,24412,0
+VIOO.US,D,20200818,000000,67.76,67.76,66.725,66.87,35932,0
+VIOO.US,D,20200819,000000,67.25,67.57,66.82,66.895,43292,0
+VIOO.US,D,20200820,000000,66.255,66.805,66.1,66.355,69992,0
+VIOO.US,D,20200821,000000,66.11,66.275,65.585,65.935,30042,0
+VIOO.US,D,20200824,000000,66.515,67.025,66.205,67.025,43158,0
+VIOO.US,D,20200825,000000,67.45,67.45,66.5,67.095,56950,0
+VIOO.US,D,20200826,000000,66.985,67.15,66.48,66.52,111234,0
+VIOO.US,D,20200827,000000,66.745,67.235,66.32,66.705,56746,0
+VIOO.US,D,20200828,000000,67.125,67.2,66.64,67.165,62146,0
+VIOO.US,D,20200831,000000,67.135,67.315,66.215,66.215,234062,0
+VIOO.US,D,20200901,000000,66.09,67.035,65.855,67.005,51886,0
+VIOO.US,D,20200902,000000,67.215,67.97,66.805,67.83,64068,0
+VIOO.US,D,20200903,000000,67.59,67.755,65.73,66.105,61752,0
+VIOO.US,D,20200904,000000,66.835,66.835,64.56,65.765,41930,0
+VIOO.US,D,20200908,000000,64.845,65.17,64.14,64.14,69226,0
+VIOO.US,D,20200909,000000,64.885,65.1,64.26,64.84,92728,0
+VIOO.US,D,20200910,000000,65.3,65.3,63.945,63.945,72774,0
+VIOO.US,D,20200911,000000,64.33,64.33,63.085,63.575,38344,0
+VIOO.US,D,20200914,000000,64.18,64.78,64.06,64.705,38710,0
+VIOO.US,D,20200915,000000,65.18,65.215,64.615,64.67,22720,0
+VIOO.US,D,20200916,000000,65,65.945,64.93,65.105,31830,0
+VIOO.US,D,20200917,000000,64.19,64.88,63.885,64.58,46012,0
+VIOO.US,D,20200918,000000,64.77,65.25,63.675,64.22,51780,0
+VIOO.US,D,20200921,000000,62.885,62.96,61.335,62.045,220714,0
+VIOO.US,D,20200922,000000,62.26,62.465,61.685,62.39,41706,0
+VIOO.US,D,20200923,000000,62.44,62.96,60.665,60.665,35886,0
+VIOO.US,D,20200924,000000,60.735,61.87,60.165,61.02,50280,0
+VIOO.US,D,20200925,000000,60.68,61.8,60.68,61.59,50706,0
+VIOO.US,D,20200928,000000,62.51,63.555,62.51,63.345,45378,0
+VIOO.US,D,20200929,000000,63.245,63.325,62.385,62.96,43378,0
+VIOO.US,D,20200930,000000,63.07,64.155,62.72,63.09,109544,0
+VIOO.US,D,20201001,000000,63.525,64.03,63.075,64.03,35790,0
+VIOO.US,D,20201002,000000,62.64,64.92,62.595,64.775,58250,0
+VIOO.US,D,20201005,000000,65.34,66.18,65.34,66.17,81642,0
+VIOO.US,D,20201006,000000,66.785,67.86,66.08,66.145,112966,0
+VIOO.US,D,20201007,000000,66.95,67.36,66.605,67.105,74394,0
+VIOO.US,D,20201008,000000,67.76,68.155,67.34,68.135,46744,0
+VIOO.US,D,20201009,000000,68.725,68.76,68.135,68.395,31220,0
+VIOO.US,D,20201012,000000,68.645,69,68.385,68.9,48790,0
+VIOO.US,D,20201013,000000,68.445,68.445,67.845,68.165,64050,0
+VIOO.US,D,20201014,000000,68.305,68.52,67.72,67.72,42620,0
+VIOO.US,D,20201015,000000,66.935,68.76,66.87,68.66,70654,0
+VIOO.US,D,20201016,000000,68.75,68.79,68.265,68.285,38292,0
+VIOO.US,D,20201019,000000,68.355,68.705,67.365,67.46,76346,0
+VIOO.US,D,20201020,000000,67.955,68.535,67.75,67.905,30944,0
+VIOO.US,D,20201021,000000,68.01,68.14,67.515,67.595,36964,0
+VIOO.US,D,20201022,000000,67.785,68.695,67.63,68.61,43472,0
+VIOO.US,D,20201023,000000,69.03,69.11,68.355,69.015,53436,0
+VIOO.US,D,20201026,000000,68.02,68.235,66.85,67.455,48950,0
+VIOO.US,D,20201027,000000,67.555,67.555,66.66,66.675,32940,0
+VIOO.US,D,20201028,000000,65.26,65.61,64.585,64.625,53348,0
+VIOO.US,D,20201029,000000,64.555,65.88,64.145,65.63,272352,0
+VIOO.US,D,20201030,000000,65.29,65.46,64.27,64.82,105770,0
+VIOO.US,D,20201102,000000,65.53,66.14,65.235,66.12,99264,0
+VIOO.US,D,20201103,000000,67.295,68.08,67.155,67.905,83402,0
+VIOO.US,D,20201104,000000,67.245,67.975,66.45,67.21,98288,0
+VIOO.US,D,20201105,000000,67.94,69.36,67.91,69.08,48018,0
+VIOO.US,D,20201106,000000,69.385,69.385,68.33,68.44,25078,0
+VIOO.US,D,20201109,000000,73.09,74.055,71.725,71.725,159186,0
+VIOO.US,D,20201110,000000,72.33,73.98,72.085,73.62,154060,0
+VIOO.US,D,20201111,000000,74.23,74.23,72.585,73.12,56432,0
+VIOO.US,D,20201112,000000,72.6,72.6,70.995,71.605,55394,0
+VIOO.US,D,20201113,000000,72.19,73.745,72.19,73.57,84232,0
+VIOO.US,D,20201116,000000,75.215,75.735,74.77,75.725,77458,0
+VIOO.US,D,20201117,000000,75.055,76.32,74.305,76.095,113606,0
+VIOO.US,D,20201118,000000,76.53,76.77,75.175,75.19,46258,0
+VIOO.US,D,20201119,000000,74.93,75.61,74.545,75.53,42970,0
+VIOO.US,D,20201120,000000,75.25,75.57,74.89,75.5,51092,0
+VIOO.US,D,20201123,000000,76.09,77.56,76.09,77.185,61904,0
+VIOO.US,D,20201124,000000,78.29,79.44,78,79.11,126534,0
+VIOO.US,D,20201125,000000,78.86,78.895,77.9,78.45,65110,0
+VIOO.US,D,20201127,000000,78.525,78.525,77.835,78.345,15698,0
+VIOO.US,D,20201130,000000,78.12,78.16,76.455,76.615,92970,0
+VIOO.US,D,20201201,000000,77.84,78.035,77.075,77.52,82028,0
+VIOO.US,D,20201202,000000,77.29,78.025,76.935,77.83,42308,0
+VIOO.US,D,20201203,000000,78.17,78.895,78.075,78.285,56610,0
+VIOO.US,D,20201204,000000,78.775,80.355,78.775,80.265,69810,0
+VIOO.US,D,20201207,000000,80.215,80.215,79.665,80.015,36920,0
+VIOO.US,D,20201208,000000,79.365,80.74,79.365,80.695,51750,0
+VIOO.US,D,20201209,000000,81.215,81.67,80.19,80.76,98580,0
+VIOO.US,D,20201210,000000,80.135,81.115,79.915,81.025,95758,0
+VIOO.US,D,20201211,000000,80.59,81.115,79.805,80.45,32202,0
+VIOO.US,D,20201214,000000,81.315,81.5,80.155,80.25,68988,0
+VIOO.US,D,20201215,000000,80.99,82.355,80.67,82.355,230956,0
+VIOO.US,D,20201216,000000,82.595,82.595,81.61,81.94,69704,0
+VIOO.US,D,20201217,000000,82.35,82.715,81.88,82.715,67276,0
+VIOO.US,D,20201218,000000,82.925,83.125,81.85,82.065,76018,0
+VIOO.US,D,20201221,000000,80.775,81.78,80.48,81.77,101800,0
+VIOO.US,D,20201222,000000,82.095,82.29,81.54,82.175,52216,0
+VIOO.US,D,20201223,000000,82.525,83.285,82.525,83.02,44988,0
+VIOO.US,D,20201224,000000,83.335,83.425,82.73,83.095,33050,0
+VIOO.US,D,20201228,000000,84.06,84.06,83.335,83.335,98104,0
+VIOO.US,D,20201229,000000,83.7,83.7,81.615,82.07,81500,0
+VIOO.US,D,20201230,000000,82.295,83.23,82.295,82.795,95642,0
+VIOO.US,D,20201231,000000,82.85,83.19,82.25,82.87,62108,0
+VIOO.US,D,20210104,000000,83.59,83.62,81.06,82.065,95558,0
+VIOO.US,D,20210105,000000,81.995,84.415,81.995,83.79,79012,0
+VIOO.US,D,20210106,000000,84.905,88.63,84.905,87.95,164674,0
+VIOO.US,D,20210107,000000,88.31,88.99,88.03,88.895,77368,0
+VIOO.US,D,20210108,000000,89.495,89.495,87.215,88.155,85366,0
+VIOO.US,D,20210111,000000,87.25,88.595,87.08,88.595,52862,0
+VIOO.US,D,20210112,000000,88.96,90.14,88.85,90.14,65916,0
+VIOO.US,D,20210113,000000,90.105,90.105,89.18,89.4,48362,0
+VIOO.US,D,20210114,000000,89.925,91.735,89.925,91.44,162664,0
+VIOO.US,D,20210115,000000,90.325,90.53,89.035,89.835,95664,0
+VIOO.US,D,20210119,000000,90.91,90.975,90.105,90.765,85070,0
+VIOO.US,D,20210120,000000,91.07,91.695,90.555,91.2,133100,0
+VIOO.US,D,20210121,000000,91.42,91.705,89.97,90.16,103290,0
+VIOO.US,D,20210122,000000,89.37,91.265,89.01,91.23,61414,0
+VIOO.US,D,20210125,000000,91.385,93.295,90.55,91.425,94294,0
+VIOO.US,D,20210126,000000,92.05,92.05,90.545,91.43,52984,0
+VIOO.US,D,20210127,000000,90.625,92.045,90.12,91.085,91086,0
+VIOO.US,D,20210128,000000,91.295,92.1,88.94,89.45,111068,0
+VIOO.US,D,20210129,000000,90.27,90.59,87.655,88.045,126426,0
+VIOO.US,D,20210201,000000,88.825,89.845,87.505,89.82,59286,0
+VIOO.US,D,20210202,000000,90.19,90.27,89.045,89.855,62802,0
+VIOO.US,D,20210203,000000,90.26,90.285,89.22,90.19,56374,0
+VIOO.US,D,20210204,000000,90.545,91.79,90.545,91.79,34682,0
+VIOO.US,D,20210205,000000,92.635,92.915,91.895,92.83,75250,0
+VIOO.US,D,20210208,000000,93.805,95.455,93.67,95.405,91014,0
+VIOO.US,D,20210209,000000,95.355,96.465,94.955,96.09,52968,0
+VIOO.US,D,20210210,000000,96.68,96.835,95.18,95.73,71072,0
+VIOO.US,D,20210211,000000,96.37,96.875,94.6,95.98,66978,0
+VIOO.US,D,20210212,000000,95.72,96.355,95.55,96.26,53176,0
+VIOO.US,D,20210216,000000,96.98,96.99,95.65,96.005,74260,0
+VIOO.US,D,20210217,000000,95.27,95.675,94.435,95.49,99840,0
+VIOO.US,D,20210218,000000,95.025,95.025,93.71,94.07,91242,0
+VIOO.US,D,20210219,000000,94.615,95.955,94.615,95.615,46760,0
+VIOO.US,D,20210222,000000,95.15,96.865,94.99,96.22,74790,0
+VIOO.US,D,20210223,000000,95.245,96,93.9,95.68,101398,0
+VIOO.US,D,20210224,000000,95.85,98.425,95.85,98.37,75604,0
+VIOO.US,D,20210225,000000,98.65,98.65,95.085,95.35,283718,0
+VIOO.US,D,20210226,000000,95.625,96.165,93.56,94.915,120282,0
+VIOO.US,D,20210301,000000,96.76,98.015,96.49,97.75,122120,0
+VIOO.US,D,20210302,000000,97.86,97.86,96.03,96.1,87126,0
+VIOO.US,D,20210303,000000,96.645,97.83,96.09,96.235,109162,0
+VIOO.US,D,20210304,000000,96.295,96.89,92.985,94.37,189072,0
+VIOO.US,D,20210305,000000,95.72,96.65,92.79,96.51,280724,0
+VIOO.US,D,20210308,000000,97.355,99.3,96.935,98.56,174344,0
+VIOO.US,D,20210309,000000,99.715,100.3,98.79,99.57,168958,0
+VIOO.US,D,20210310,000000,100.42,101.9,100.185,101.505,167884,0
+VIOO.US,D,20210311,000000,102.275,102.85,101.755,102.735,214366,0
+VIOO.US,D,20210312,000000,102.85,103.915,102.775,103.745,168788,0
+VIOO.US,D,20210315,000000,103.69,103.74,102.755,103.63,137168,0
+VIOO.US,D,20210316,000000,103.39,103.39,101.73,101.92,161070,0
+VIOO.US,D,20210317,000000,101.61,102.765,100.97,102.51,132548,0
+VIOO.US,D,20210318,000000,102.305,103.245,99.935,100.275,68510,0
+VIOO.US,D,20210319,000000,99.935,101.275,99.11,100.5,67972,0
+VIOO.US,D,20210322,000000,100.785,100.785,98.715,99.13,94070,0
+VIOO.US,D,20210323,000000,98.355,98.48,95.275,95.69,150636,0
+VIOO.US,D,20210324,000000,96.565,97.85,94.07,94.07,336782,0
+VIOO.US,D,20210325,000000,93.385,96.835,92.785,96.58,136658,0
+VIOO.US,D,20210326,000000,97.645,98.9,97.105,98.845,145348,0
+VIOO.US,D,20210329,000000,98.45,99.46,96.3,96.425,157870,0
+VIOO.US,D,20210330,000000,96.54,98.1,96.375,97.72,75122,0
+VIOO.US,D,20210331,000000,98.275,98.98,97.73,98.25,132238,0
+VIOO.US,D,20210401,000000,98.735,99.55,98.54,99.55,77116,0
+VIOO.US,D,20210405,000000,100.64,100.64,99.465,100.045,104860,0
+VIOO.US,D,20210406,000000,100.105,100.845,99.715,99.855,66386,0
+VIOO.US,D,20210407,000000,99.905,99.91,98.195,98.455,73650,0
+VIOO.US,D,20210408,000000,98.93,98.95,97.65,98.87,55402,0
+VIOO.US,D,20210409,000000,98.865,99.21,98.485,99.14,222584,0
+VIOO.US,D,20210412,000000,99.15,99.475,98.7,99.135,75852,0
+VIOO.US,D,20210413,000000,99.155,99.155,97.725,98.5,97362,0
+VIOO.US,D,20210414,000000,98.715,100.5,98.715,99.525,84922,0
+VIOO.US,D,20210415,000000,100.295,100.295,99.025,99.835,75876,0
+VIOO.US,D,20210416,000000,100.325,100.46,99.53,100.205,118594,0
+VIOO.US,D,20210419,000000,100.015,100.025,98.435,99.085,96538,0
+VIOO.US,D,20210420,000000,98.8,98.86,96.055,96.865,170914,0
+VIOO.US,D,20210421,000000,96.715,99.055,96.665,98.985,393746,0
+VIOO.US,D,20210422,000000,99.32,100.02,98.435,98.585,51746,0
+VIOO.US,D,20210423,000000,98.93,100.885,98.795,100.415,60178,0
+VIOO.US,D,20210426,000000,100.9,101.395,100.72,100.855,43932,0
+VIOO.US,D,20210427,000000,101.21,101.375,100.775,101.105,40418,0
+VIOO.US,D,20210428,000000,100.99,101.495,100.765,101.325,36986,0
+VIOO.US,D,20210429,000000,102.225,102.225,100.665,101.385,67674,0
+VIOO.US,D,20210430,000000,100.615,100.985,99.84,100.02,106366,0
+VIOO.US,D,20210503,000000,100.855,101.52,100.435,101.065,55038,0
+VIOO.US,D,20210504,000000,100.66,100.915,99.665,100.6,42212,0
+VIOO.US,D,20210505,000000,101.195,101.195,100.365,100.6,24512,0
+VIOO.US,D,20210506,000000,100.7,101.2,99.395,101.175,60898,0
+VIOO.US,D,20210507,000000,100.985,102.125,100.92,102.08,34620,0
+VIOO.US,D,20210510,000000,102.105,102.295,99.935,99.935,81558,0
+VIOO.US,D,20210511,000000,98,99.62,97.775,99.37,77306,0
+VIOO.US,D,20210512,000000,98.695,99.04,96.135,96.235,99974,0
+VIOO.US,D,20210513,000000,96.545,98.81,96.545,98.525,72212,0
+VIOO.US,D,20210514,000000,99.555,100.755,99.45,100.665,40130,0
+VIOO.US,D,20210517,000000,100.135,100.925,99.505,100.885,40096,0
+VIOO.US,D,20210518,000000,101.04,101.3,99.835,99.835,31782,0
+VIOO.US,D,20210519,000000,98.235,99.2,97.32,99.16,46744,0
+VIOO.US,D,20210520,000000,99.31,99.705,98.27,99.455,32854,0
+VIOO.US,D,20210521,000000,100.42,100.765,99.9,99.94,28500,0
+VIOO.US,D,20210524,000000,100.465,100.815,99.86,100.395,30816,0
+VIOO.US,D,20210525,000000,100.845,100.91,99.315,99.37,22764,0
+VIOO.US,D,20210526,000000,99.84,101.41,99.84,101.345,35584,0
+VIOO.US,D,20210527,000000,101.955,102.67,101.955,102.39,32906,0
+VIOO.US,D,20210528,000000,102.95,102.95,101.675,102.105,34712,0
+VIOO.US,D,20210601,000000,102.935,103.92,102.74,103.725,38402,0
+VIOO.US,D,20210602,000000,104.085,104.085,103.155,103.605,219652,0
+VIOO.US,D,20210603,000000,102.875,103.02,101.95,102.68,64542,0
+VIOO.US,D,20210604,000000,103.22,103.24,102.46,102.98,41582,0
+VIOO.US,D,20210607,000000,103.31,104.08,103.31,104.03,39324,0
+VIOO.US,D,20210608,000000,104.305,105.505,104.09,105.24,78880,0
+VIOO.US,D,20210609,000000,105.54,105.54,104.29,104.385,53410,0
+VIOO.US,D,20210610,000000,104.73,104.73,102.875,102.91,59792,0
+VIOO.US,D,20210611,000000,103.3,103.85,103.3,103.85,41744,0
+VIOO.US,D,20210614,000000,104.045,104.375,102.98,103.215,36930,0
+VIOO.US,D,20210615,000000,103.45,103.575,102.415,103.53,45280,0
+VIOO.US,D,20210616,000000,103.22,103.68,102.505,103.465,48810,0
+VIOO.US,D,20210617,000000,103.24,103.515,100.745,101.625,41500,0
+VIOO.US,D,20210618,000000,100.225,100.505,98.885,99.1,320216,0
+VIOO.US,D,20210621,000000,99.92,101.49,99.92,101.255,207804,0
+VIOO.US,D,20210622,000000,101.225,101.965,100.51,101.825,128498,0
+VIOO.US,D,20210623,000000,101.855,102.63,101.855,101.99,130522,0
+VIOO.US,D,20210624,000000,102.58,103.43,102.12,103.42,81150,0
+VIOO.US,D,20210625,000000,103.68,104.24,103.43,103.495,160696,0
+VIOO.US,D,20210628,000000,103.53,103.53,101.625,102.34,72020,0
+VIOO.US,D,20210629,000000,102.66,103.035,101.925,102.09,54542,0
+VIOO.US,D,20210630,000000,101.84,102.625,101.765,102.465,46224,0
+VIOO.US,D,20210701,000000,103.035,103.305,102.61,103.05,56982,0
+VIOO.US,D,20210702,000000,103.435,103.435,101.85,102.055,69716,0
+VIOO.US,D,20210706,000000,102.14,102.14,99.52,100.565,82906,0
+VIOO.US,D,20210707,000000,100.38,100.405,99.09,99.89,93254,0
+VIOO.US,D,20210708,000000,98.205,99.635,97.395,98.625,53382,0
+VIOO.US,D,20210709,000000,100.01,101.275,99.975,101.275,47078,0
+VIOO.US,D,20210712,000000,100.955,101.71,100.575,101.615,52552,0
+VIOO.US,D,20210713,000000,101.265,101.265,99.77,99.77,41980,0
+VIOO.US,D,20210714,000000,100.23,100.535,98.51,98.64,247174,0
+VIOO.US,D,20210715,000000,98.13,98.55,97.1,98.035,145498,0
+VIOO.US,D,20210716,000000,98.925,98.925,96.535,96.645,83848,0
+VIOO.US,D,20210719,000000,95.02,96.115,94.12,94.845,251238,0
+VIOO.US,D,20210720,000000,95.305,98.295,94.925,97.69,77424,0
+VIOO.US,D,20210721,000000,98.445,99.715,98.445,99.325,30818,0
+VIOO.US,D,20210722,000000,99.13,99.13,97.19,97.515,93108,0
+VIOO.US,D,20210723,000000,98.215,98.365,97.36,98.195,50978,0
+VIOO.US,D,20210726,000000,98.585,99.515,98.525,99.06,53180,0
+VIOO.US,D,20210727,000000,98.67,98.67,97.465,98.2,45774,0
+VIOO.US,D,20210728,000000,98.735,99.835,97.7,99.115,50162,0
+VIOO.US,D,20210729,000000,99.84,100.79,99.83,100.215,41078,0
+VIOO.US,D,20210730,000000,99.81,100.95,99.6,99.88,90558,0
+VIOO.US,D,20210802,000000,100.36,101.75,99.4,99.465,89454,0
+VIOO.US,D,20210803,000000,99.775,100.325,98.45,100.205,65040,0
+VIOO.US,D,20210804,000000,99.355,99.715,98.485,98.5,34980,0
+VIOO.US,D,20210805,000000,98.895,100.035,98.895,99.875,46148,0
+VIOO.US,D,20210806,000000,100.62,101.335,100.505,101.07,58846,0
+VIOO.US,D,20210809,000000,100.95,100.95,99.99,100.29,33874,0
+VIOO.US,D,20210810,000000,100.28,101.385,100.04,101.23,44918,0
+VIOO.US,D,20210811,000000,101.44,101.86,100.695,101.86,46354,0
+VIOO.US,D,20210812,000000,101.975,101.975,100.95,101.315,37772,0
+VIOO.US,D,20210813,000000,101.54,101.54,100.535,100.7,37746,0
+VIOO.US,D,20210816,000000,100.125,100.51,99.285,100.175,37916,0
+VIOO.US,D,20210817,000000,99.235,99.255,97.815,98.655,74116,0
+VIOO.US,D,20210818,000000,98.47,99.36,97.92,97.92,40498,0
+VIOO.US,D,20210819,000000,96.915,97.52,96.32,96.935,61506,0
+VIOO.US,D,20210820,000000,96.94,98.505,96.94,98.465,153162,0
+VIOO.US,D,20210823,000000,99.35,99.9,98.945,99.745,192510,0
+VIOO.US,D,20210824,000000,99.945,100.52,99.775,100.37,72070,0
+VIOO.US,D,20210825,000000,100.45,101.46,100.285,100.835,43964,0
+VIOO.US,D,20210826,000000,100.725,100.765,99.605,99.62,54252,0
+VIOO.US,D,20210827,000000,100.015,102.74,100.015,102.505,100846,0
+VIOO.US,D,20210830,000000,102.95,102.95,101.875,102.005,44498,0
+VIOO.US,D,20210831,000000,101.97,102.35,101.365,101.905,71580,0
+VIOO.US,D,20210901,000000,102.385,102.545,101.285,102.375,49608,0
+VIOO.US,D,20210902,000000,102.75,103.335,102.52,102.745,47576,0
+VIOO.US,D,20210903,000000,102.64,102.655,101.85,102.205,45688,0
+VIOO.US,D,20210907,000000,102.105,102.32,101.195,101.195,32886,0
+VIOO.US,D,20210908,000000,101.02,101.035,100.02,100.315,53276,0
+VIOO.US,D,20210909,000000,100.215,101.16,100.08,100.15,50216,0
+VIOO.US,D,20210910,000000,100.81,100.81,98.985,99.085,52648,0
+VIOO.US,D,20210913,000000,99.695,99.81,98.79,99.8,60636,0
+VIOO.US,D,20210914,000000,100.275,100.275,98.08,98.43,92854,0
+VIOO.US,D,20210915,000000,98.55,99.725,98.425,99.535,47058,0
+VIOO.US,D,20210916,000000,99.67,99.79,98.645,99.295,42564,0
+VIOO.US,D,20210917,000000,99.155,99.405,98.465,99.33,58142,0
+VIOO.US,D,20210920,000000,97.275,97.57,96.16,97.505,159374,0
+VIOO.US,D,20210921,000000,98.125,98.15,96.63,97.275,75636,0
+VIOO.US,D,20210922,000000,97.98,99.715,97.98,98.955,78440,0
+VIOO.US,D,20210923,000000,99.575,101.18,99.57,100.64,54404,0
+VIOO.US,D,20210924,000000,100.335,101.12,100.11,100.495,41972,0
+VIOO.US,D,20210927,000000,100.835,103.04,100.835,102.275,63298,0
+VIOO.US,D,20210928,000000,102.065,102.1,100.72,100.845,63620,0
+VIOO.US,D,20210929,000000,101.265,101.41,100.86,101.14,62668,0
+VIOO.US,D,20210930,000000,101.605,101.745,99.475,99.545,204464,0
+VIOO.US,D,20211001,000000,100.25,102.105,99.4,101.4,53476,0
+VIOO.US,D,20211004,000000,101.4,101.77,100.57,100.995,49570,0
+VIOO.US,D,20211005,000000,101.48,101.995,100.765,101.35,45076,0
+VIOO.US,D,20211006,000000,100.27,100.72,99.06,100.615,43200,0
+VIOO.US,D,20211007,000000,101.38,102.765,101.38,102.085,36796,0
+VIOO.US,D,20211008,000000,102.08,102.405,101.535,101.545,50670,0
+VIOO.US,D,20211011,000000,101.66,102.27,100.845,100.885,29484,0
+VIOO.US,D,20211012,000000,101.09,101.47,100.68,101.165,71384,0
+VIOO.US,D,20211013,000000,101.325,101.325,100.15,101.19,28054,0
+VIOO.US,D,20211014,000000,102.305,102.49,102.14,102.375,30590,0
+VIOO.US,D,20211015,000000,103.465,103.73,102.035,102.035,48408,0
+VIOO.US,D,20211018,000000,101.58,102.48,101.58,102.15,31622,0
+VIOO.US,D,20211019,000000,102.585,102.67,101.83,102.275,35460,0
+VIOO.US,D,20211020,000000,102.21,103.145,101.965,103.06,48526,0
+VIOO.US,D,20211021,000000,102.96,103.47,102.49,103.125,58216,0
+VIOO.US,D,20211022,000000,103.185,103.395,102.765,103.17,23244,0
+VIOO.US,D,20211025,000000,103.505,104.235,103.24,104.11,51904,0
+VIOO.US,D,20211026,000000,104.385,104.385,103.145,103.145,45368,0
+VIOO.US,D,20211027,000000,102.935,103.195,101.14,101.19,84572,0
+VIOO.US,D,20211028,000000,101.545,103.08,101.545,102.95,370054,0
+VIOO.US,D,20211029,000000,102.925,103.255,102.425,102.85,263772,0
+VIOO.US,D,20211101,000000,103.325,105.42,103.325,105.34,158236,0
+VIOO.US,D,20211102,000000,105.575,105.705,104.85,105.265,56456,0
+VIOO.US,D,20211103,000000,105.265,108.01,105.16,107.49,70946,0
+VIOO.US,D,20211104,000000,107.845,108.43,106.915,107.33,93270,0
+VIOO.US,D,20211105,000000,108.725,109.92,108.725,109.545,83838,0
+VIOO.US,D,20211108,000000,110.22,110.535,109.485,109.665,106530,0
+VIOO.US,D,20211109,000000,109.575,109.705,108.76,109.435,98540,0
+VIOO.US,D,20211110,000000,109.02,109.615,107.965,108.32,98796,0
+VIOO.US,D,20211111,000000,108.755,109.39,108.605,109.02,79096,0
+VIOO.US,D,20211112,000000,109.155,109.305,108.775,108.815,62764,0
+VIOO.US,D,20211115,000000,109.415,109.535,108.5,108.865,82410,0
+VIOO.US,D,20211116,000000,108.8,109.425,108.56,109.135,62476,0
+VIOO.US,D,20211117,000000,108.96,108.96,107.675,108.045,55796,0
+VIOO.US,D,20211118,000000,108.48,108.495,106.9,107.655,69696,0
+VIOO.US,D,20211119,000000,106.85,107.23,106.4,106.43,57638,0
+VIOO.US,D,20211122,000000,107.275,108.475,106.945,107.24,71806,0
+VIOO.US,D,20211123,000000,107.27,107.745,106.49,107.325,204272,0
+VIOO.US,D,20211124,000000,106.535,107.135,106.2,107.015,44716,0
+VIOO.US,D,20211126,000000,104.13,104.13,101.44,103.04,108648,0
+VIOO.US,D,20211129,000000,104.285,104.715,102.19,102.74,71168,0
+VIOO.US,D,20211130,000000,101.725,101.885,99.775,100.53,172240,0
+VIOO.US,D,20211201,000000,102.54,103.355,98.975,99.02,102748,0
+VIOO.US,D,20211202,000000,99.265,102.045,99.265,101.725,85560,0
+VIOO.US,D,20211203,000000,102.285,102.315,99.72,100.465,62112,0
+VIOO.US,D,20211206,000000,101.485,103.625,101.13,102.81,72680,0
+VIOO.US,D,20211207,000000,104.305,105.34,104.055,104.32,138368,0
+VIOO.US,D,20211208,000000,104.64,105.205,104.425,104.835,91198,0
+VIOO.US,D,20211209,000000,104.15,104.345,103.135,103.14,60332,0
+VIOO.US,D,20211210,000000,103.76,104.085,102.435,103.13,34050,0
+VIOO.US,D,20211213,000000,102.765,102.785,101.125,101.43,55386,0
+VIOO.US,D,20211214,000000,100.915,102.285,100.585,100.835,89818,0
+VIOO.US,D,20211215,000000,101.055,102.34,99.56,102.08,77496,0
+VIOO.US,D,20211216,000000,102.945,103,100.03,100.45,99020,0
+VIOO.US,D,20211217,000000,99.835,101.345,99.28,100.72,156614,0
+VIOO.US,D,20211220,000000,99.265,99.595,97.595,99.225,129530,0
+VIOO.US,D,20211221,000000,100.31,102.175,100.31,102.175,139648,0
+VIOO.US,D,20211222,000000,101.99,103.32,101.73,103.25,958434,0
+VIOO.US,D,20211223,000000,103.95,104.28,103.587,103.945,95194,0
+VIOO.US,D,20211227,000000,104.29,105.5,103.698,105.5,118004,0
+VIOO.US,D,20211228,000000,105.355,106.168,105.005,105.165,72838,0
+VIOO.US,D,20211229,000000,105.285,105.69,104.913,105.57,76562,0
+VIOO.US,D,20211230,000000,105.7,106.368,105.038,105.135,94798,0
+VIOO.US,D,20211231,000000,104.805,105.444,104.7,105.065,96048,0
+VIOO.US,D,20220103,000000,105.495,106.985,105.492,106.155,124502,0
+VIOO.US,D,20220104,000000,106.64,107.285,106.452,106.99,143654,0
+VIOO.US,D,20220105,000000,107,107.5,104.29,104.305,151062,0
+VIOO.US,D,20220106,000000,104.555,105.57,104.005,104.92,167390,0
+VIOO.US,D,20220107,000000,104.955,105.17,103.735,103.755,54762,0
+VIOO.US,D,20220110,000000,103.21,103.425,101.82,103.425,80076,0
+VIOO.US,D,20220111,000000,103.62,104.23,102.325,104.085,81864,0
+VIOO.US,D,20220112,000000,104.57,104.926,103.045,103.635,63298,0
+VIOO.US,D,20220113,000000,104.155,104.995,103.298,103.632,57296,0
+VIOO.US,D,20220114,000000,102.785,104.065,102.6,104.025,67130,0
+VIOO.US,D,20220118,000000,103.23,103.254,101.27,101.355,71342,0
+VIOO.US,D,20220119,000000,101.82,101.82,99.51,99.6,188924,0
+VIOO.US,D,20220120,000000,99.99,101.12,97.34,97.475,132552,0
+VIOO.US,D,20220121,000000,96.95,98.68,96.125,96.22,193420,0
+VIOO.US,D,20220124,000000,94.875,98.6082,94.1009,98.305,1086558,0
+VIOO.US,D,20220125,000000,97.29,98.525,95.24,97.345,176608,0
+VIOO.US,D,20220126,000000,98.705,99,94.94,95.85,105058,0
+VIOO.US,D,20220127,000000,96.415,97.405,93.445,93.89,114842,0
+VIOO.US,D,20220128,000000,93.845,95.34,92.35,95.26,112712,0
+VIOO.US,D,20220131,000000,94.995,97.365,94.7829,97.35,97618,0
+VIOO.US,D,20220201,000000,97.645,98.16,96.1552,98.105,52868,0
+VIOO.US,D,20220202,000000,98.37,98.44,96.9166,97.635,52774,0
+VIOO.US,D,20220203,000000,96.735,97.66,96.15,96.205,62114,0
+VIOO.US,D,20220204,000000,96.125,96.895,94.8,96.1903,81090,0
+VIOO.US,D,20220207,000000,96.265,97.02,95.9219,96.25,75370,0
+VIOO.US,D,20220208,000000,96.545,98.075,96.545,97.99,54972,0
+VIOO.US,D,20220209,000000,98.86,99.225,98.7414,99.075,43388,0
+VIOO.US,D,20220210,000000,97.625,100,97.215,97.8157,45654,0
+VIOO.US,D,20220211,000000,97.955,99.1,97.0952,97.53,79610,0
+VIOO.US,D,20220214,000000,97.515,98.395,96.885,97.315,86002,0
+VIOO.US,D,20220215,000000,98.27,99.4925,98.27,99.42,40586,0
+VIOO.US,D,20220216,000000,99.23,100.025,98.9495,99.785,127520,0
+VIOO.US,D,20220217,000000,99.09,99.09,97.63,97.815,58418,0
+VIOO.US,D,20220218,000000,97.695,98.445,97.07,97.295,78304,0
+VIOO.US,D,20220222,000000,96.94,97.535,95.55,95.98,108384,0
+VIOO.US,D,20220223,000000,96.87,97,94.5,94.56,71172,0
+VIOO.US,D,20220224,000000,92.405,96.2625,92.3,96.13,394884,0
+VIOO.US,D,20220225,000000,96.555,98.33,96.21,98.25,49936,0
+VIOO.US,D,20220228,000000,97.455,99.045,97.455,98.76,48598,0
+VIOO.US,D,20220301,000000,98.52,98.52,96.2158,96.83,71578,0
+VIOO.US,D,20220302,000000,97.56,99.89,97.56,99.435,65226,0
+VIOO.US,D,20220303,000000,99.9,99.9,98.1575,98.76,57204,0
+VIOO.US,D,20220304,000000,97.945,97.945,96.625,97.515,53234,0
+VIOO.US,D,20220307,000000,97.58,97.7125,95.325,95.325,95482,0
+VIOO.US,D,20220308,000000,95.565,97.64,95.1652,95.66,83174,0
+VIOO.US,D,20220309,000000,97.33,98.0157,97.1575,97.595,51752,0
+VIOO.US,D,20220310,000000,96.395,97.595,96.265,97.57,41342,0
+VIOO.US,D,20220311,000000,98.05,98.3,96.39,96.46,118150,0
+VIOO.US,D,20220314,000000,96.675,96.675,94.92,95.32,79780,0
+VIOO.US,D,20220315,000000,95.495,96.414,95.32,96.305,77168,0
+VIOO.US,D,20220316,000000,97.415,98.815,96.5675,98.815,59682,0
+VIOO.US,D,20220317,000000,98.355,100.005,98.355,99.945,43046,0
+VIOO.US,D,20220318,000000,99.33,100.59,99.23,100.505,52062,0
+VIOO.US,D,20220321,000000,100.54,101.22,99.41,99.855,42118,0
+VIOO.US,D,20220322,000000,100.24,101.23,99.825,100.295,43428,0
+VIOO.US,D,20220323,000000,100.015,100.015,98.4775,98.545,55266,0
+VIOO.US,D,20220324,000000,98.95,99.33,98.515,99.33,39716,0
+VIOO.US,D,20220325,000000,99.585,100.03,99.365,99.98,27672,0
+VIOO.US,D,20220328,000000,99.62,99.62,98.596,99.53,45450,0
+VIOO.US,D,20220329,000000,100.11,102.145,100.11,101.95,57924,0
+VIOO.US,D,20220330,000000,101.895,102.06,99.895,100.135,56370,0
+VIOO.US,D,20220331,000000,99.965,100.435,99.015,99.015,227662,0
+VIOO.US,D,20220401,000000,99.505,100.08,99.01,100.06,114678,0
+VIOO.US,D,20220404,000000,100.37,100.37,98.96,99.695,64508,0
+VIOO.US,D,20220405,000000,99.66,100.205,97.26,97.46,74736,0
+VIOO.US,D,20220406,000000,96.785,97.055,95.811,96.275,99266,0
+VIOO.US,D,20220407,000000,96.295,96.594,95.15,96.2,48666,0
+VIOO.US,D,20220408,000000,96.275,96.835,95.655,95.71,58048,0
+VIOO.US,D,20220411,000000,95.285,96.0475,95.04,95.11,64396,0
+VIOO.US,D,20220412,000000,96.01,97.2957,95.38,95.5,123008,0
+VIOO.US,D,20220413,000000,95.73,97.43,95.73,97.19,45726,0
+VIOO.US,D,20220414,000000,97.375,97.985,96.505,96.575,144424,0
+VIOO.US,D,20220418,000000,96.265,96.735,95.83,96.17,67890,0
+VIOO.US,D,20220419,000000,96.17,98.3244,95.84,98.065,61000,0
+VIOO.US,D,20220420,000000,98.615,99.315,98.615,98.74,87222,0
+VIOO.US,D,20220421,000000,99.75,99.75,96.845,97.19,69650,0
+VIOO.US,D,20220422,000000,96.785,96.8125,94.65,94.81,193072,0
+VIOO.US,D,20220425,000000,94,95.13,92.835,95.005,89648,0
+VIOO.US,D,20220426,000000,94.26,94.32,92.225,92.225,76388,0
+VIOO.US,D,20220427,000000,92.23,92.8725,91.5,91.795,128320,0
+VIOO.US,D,20220428,000000,92.81,94.1225,91.335,93.69,76894,0
+VIOO.US,D,20220429,000000,93.375,94.1374,91.19,91.255,58732,0
+VIOO.US,D,20220502,000000,91.28,92.535,90.025,91.915,224938,0
+VIOO.US,D,20220503,000000,92.095,93.2549,91.475,92.885,89090,0
+VIOO.US,D,20220504,000000,93.295,95.39,92.06,95.295,204092,0
+VIOO.US,D,20220505,000000,94.395,94.395,90.85,91.81,168756,0
+VIOO.US,D,20220506,000000,91.52,91.905,89.975,90.91,758382,0
+VIOO.US,D,20220509,000000,89.68,90.1,87.965,88.39,160092,0
+VIOO.US,D,20220510,000000,89.17,89.685,86.46,87.735,193336,0
+VIOO.US,D,20220511,000000,87.79,89.405,86.155,86.305,165824,0
+VIOO.US,D,20220512,000000,85.92,87.6855,85.695,87.37,124414,0
+VIOO.US,D,20220513,000000,88.355,90.05,88.35,89.52,139174,0
+VIOO.US,D,20220516,000000,89.2575,90.02,88.62,89.225,84202,0
+VIOO.US,D,20220517,000000,90.595,91.835,90.345,91.75,95022,0
+VIOO.US,D,20220518,000000,90.715,91.015,88.33,88.875,119918,0
+VIOO.US,D,20220519,000000,88.2,89.675,88.075,88.56,91694,0
+VIOO.US,D,20220520,000000,89.565,89.565,86.297,88.155,59010,0
+VIOO.US,D,20220523,000000,89.03,89.625,88,89.13,325680,0
+VIOO.US,D,20220524,000000,88.44,88.44,86.585,88.17,118164,0
+VIOO.US,D,20220525,000000,88.03,90.395,88.03,89.99,73896,0
+VIOO.US,D,20220526,000000,90.615,92.26,90.605,91.895,128036,0
+VIOO.US,D,20220527,000000,92.425,94.02,92.425,94.02,78208,0
+VIOO.US,D,20220531,000000,93.695,93.695,92.46,92.98,65122,0
+VIOO.US,D,20220601,000000,93.415,93.7,91.55,92.75,94392,0
+VIOO.US,D,20220602,000000,92.76,94.495,92.76,94.495,79266,0
+VIOO.US,D,20220603,000000,93.83,93.83,93.23,93.67,33756,0
+VIOO.US,D,20220606,000000,94.58,94.58,93.74,94.2387,56730,0
+VIOO.US,D,20220607,000000,93.495,95.335,93.495,95.285,2058466,0
+VIOO.US,D,20220608,000000,94.94,94.94,93.4078,93.645,36564,0
+VIOO.US,D,20220609,000000,93.195,93.39,91.91,91.95,46624,0
+VIOO.US,D,20220610,000000,90.595,90.67,89.2546,89.71,119732,0
+VIOO.US,D,20220613,000000,87.49,87.8125,85.32,85.585,190830,0
+VIOO.US,D,20220614,000000,85.95,86.125,84.735,85.395,515802,0
+VIOO.US,D,20220615,000000,86.275,87.21,84.92,86.155,122284,0
+VIOO.US,D,20220616,000000,84.54,84.545,81.555,82,157352,0
+VIOO.US,D,20220617,000000,82.335,83.535,81.9325,82.575,144998,0
+VIOO.US,D,20220621,000000,83.4825,84.675,83.1452,83.78,93912,0
+VIOO.US,D,20220622,000000,82.61,84.1299,82.56,83.63,64560,0
+VIOO.US,D,20220623,000000,83.9,84.39,83.0175,84.23,235516,0
+VIOO.US,D,20220624,000000,84.93,86.79,84.93,86.785,74694,0
+VIOO.US,D,20220627,000000,87.27,87.9895,86.878,87.58,130978,0
+VIOO.US,D,20220628,000000,88.095,88.695,86.18,86.2,67492,0
+VIOO.US,D,20220629,000000,86.2,86.2,84.585,85.485,121772,0
+VIOO.US,D,20220630,000000,84.26,85.965,83.73,85.015,96826,0
+VIOO.US,D,20220701,000000,84.795,86.015,84.245,85.815,83358,0
+VIOO.US,D,20220705,000000,84.625,85.935,83.7354,85.935,103312,0
+VIOO.US,D,20220706,000000,85.865,85.92,84.2525,85.03,85166,0
+VIOO.US,D,20220707,000000,85.705,86.6222,85.705,86.5,69552,0
+VIOO.US,D,20220708,000000,86.375,86.8293,85.6695,86.35,43010,0
+VIOO.US,D,20220711,000000,85.795,85.995,84.925,85.12,2159652,0
+VIOO.US,D,20220712,000000,84.98,85.79,84.61,84.975,91816,0
+VIOO.US,D,20220713,000000,83.96,85.12,83.735,84.765,92948,0
+VIOO.US,D,20220714,000000,83.555,84.115,82.8902,84.02,162430,0
+VIOO.US,D,20220715,000000,85.055,85.925,84.145,85.775,66828,0
+VIOO.US,D,20220718,000000,86.725,87.155,85.565,85.8,120628,0
+VIOO.US,D,20220719,000000,86.815,88.92,86.815,88.785,63364,0
+VIOO.US,D,20220720,000000,88.785,90.125,88.75,90.06,100836,0
+VIOO.US,D,20220721,000000,89.605,90.255,88.7075,90.255,101344,0
+VIOO.US,D,20220722,000000,90.51,90.5534,88.6775,89.44,69838,0
+VIOO.US,D,20220725,000000,89.73,90.285,89.255,90.01,55536,0
+VIOO.US,D,20220726,000000,89.71,89.999,89.295,89.61,54114,0
+VIOO.US,D,20220727,000000,90.145,91.905,89.9,91.605,103632,0
+VIOO.US,D,20220728,000000,91.945,92.89,90.96,92.8,67338,0
+VIOO.US,D,20220729,000000,93.005,93.7518,92.765,93.635,72412,0
+VIOO.US,D,20220801,000000,93.01,94.348,92.395,93.86,72970,0
+VIOO.US,D,20220802,000000,93.565,94.125,92.935,93.045,59284,0
+VIOO.US,D,20220803,000000,93.635,94.125,93.08,94.075,965246,0
+VIOO.US,D,20220804,000000,93.92,93.92,92.985,93.11,80168,0
+VIOO.US,D,20220805,000000,92.295,93.585,92.215,93.585,61178,0
+VIOO.US,D,20220808,000000,93.965,94.961,93.889,94.165,70764,0
+VIOO.US,D,20220809,000000,93.855,93.8675,92.44,92.96,273644,0
+VIOO.US,D,20220810,000000,94.375,95.05,94.13,94.96,82770,0
+VIOO.US,D,20220811,000000,95.68,96.485,95.475,95.515,71426,0
+VIOO.US,D,20220812,000000,96.07,97.28,95.7613,97.28,87416,0
+VIOO.US,D,20220815,000000,96.52,97.66,96.3575,97.62,63604,0
+VIOO.US,D,20220816,000000,97.425,98.45,97.2789,98.125,34698,0
+VIOO.US,D,20220817,000000,97.185,97.3411,96.2625,96.76,58436,0
+VIOO.US,D,20220818,000000,96.785,97.7135,96.61,97.575,49856,0
+VIOO.US,D,20220819,000000,96.63,96.665,95.49,95.87,179596,0
+VIOO.US,D,20220822,000000,94.77,94.77,93.5,93.675,41364,0
+VIOO.US,D,20220823,000000,93.92,94.5782,93.54,93.665,80984,0
+VIOO.US,D,20220824,000000,93.605,94.275,93.5,93.88,69028,0
+VIOO.US,D,20220825,000000,94.26,95.715,94.26,95.63,73076,0
+VIOO.US,D,20220826,000000,95.735,95.735,92.58,92.65,39082,0
+VIOO.US,D,20220829,000000,91.87,92.47,91.7,91.775,72280,0
+VIOO.US,D,20220830,000000,92.01,92.01,90.0884,90.43,94042,0
+VIOO.US,D,20220831,000000,90.535,90.7399,89.475,89.54,92366,0
+VIOO.US,D,20220901,000000,88.815,88.89,87.425,88.54,108372,0
+VIOO.US,D,20220902,000000,89.53,89.66,87.395,87.805,87976,0
+VIOO.US,D,20220906,000000,88.17,88.2098,86.2,86.535,175806,0
+VIOO.US,D,20220907,000000,86.535,88.2835,86.515,88.235,72102,0
+VIOO.US,D,20220908,000000,87.59,88.55,87.005,88.53,62836,0
+VIOO.US,D,20220909,000000,89.295,90.375,89.295,90.2785,159088,0
+VIOO.US,D,20220912,000000,90.745,91.51,90.7384,91.355,72694,0
+VIOO.US,D,20220913,000000,89.33,89.625,87.5114,87.915,67952,0
+VIOO.US,D,20220914,000000,88.075,88.075,86.925,87.83,91808,0
+VIOO.US,D,20220915,000000,87.385,88.325,86.905,87.19,64682,0
+VIOO.US,D,20220916,000000,85.99,86.59,85.42,86.555,91758,0
+VIOO.US,D,20220919,000000,85.725,87.585,85.725,87.58,45862,0
+VIOO.US,D,20220920,000000,86.805,86.805,85.74,86.405,422440,0
+VIOO.US,D,20220921,000000,86.995,87.75,85.46,85.475,135610,0
+VIOO.US,D,20220922,000000,85.32,85.37,83.495,83.67,84524,0
+VIOO.US,D,20220923,000000,82.55,82.55,80.7725,81.775,216212,0
+VIOO.US,D,20220926,000000,81.465,82.695,80.53,80.645,135170,0
+VIOO.US,D,20220927,000000,81.635,81.994,80.005,80.61,211058,0
+VIOO.US,D,20220928,000000,81.175,83.3425,80.82,82.9,203394,0
+VIOO.US,D,20220929,000000,81.885,81.885,80.4125,81.255,321416,0
+VIOO.US,D,20220930,000000,80.955,82.575,80.625,80.73,160504,0
+VIOO.US,D,20221003,000000,81.57,83.205,80.98,82.74,98050,0
+VIOO.US,D,20221004,000000,84.225,85.905,84.1825,85.88,153952,0
+VIOO.US,D,20221005,000000,84.795,85.635,84.065,85.4,102236,0
+VIOO.US,D,20221006,000000,85.02,85.7878,84.7015,84.9,97178,0
+VIOO.US,D,20221007,000000,84.19,84.28,82.4493,82.85,88836,0
+VIOO.US,D,20221010,000000,83.105,83.3566,82.5,82.83,163812,0
+VIOO.US,D,20221011,000000,82.365,83.8865,81.845,82.975,125804,0
+VIOO.US,D,20221012,000000,82.92,83.0325,82.2005,82.54,48098,0
+VIOO.US,D,20221013,000000,81.005,84.9875,80.455,84.71,155538,0
+VIOO.US,D,20221014,000000,85.15,85.64,82.64,82.74,164154,0
+VIOO.US,D,20221017,000000,84.225,85.075,84.225,84.995,102226,0
+VIOO.US,D,20221018,000000,86.64,87.255,85.28,85.925,117870,0
+VIOO.US,D,20221019,000000,85.35,85.675,83.7345,84.735,151912,0
+VIOO.US,D,20221020,000000,84.68,85.465,83.175,83.4,147716,0
+VIOO.US,D,20221021,000000,83.695,85.65,83.41,85.455,110904,0
+VIOO.US,D,20221024,000000,85.8,86.3375,85.175,86.14,116342,0
+VIOO.US,D,20221025,000000,86.285,88.53,86.285,88.18,115518,0
+VIOO.US,D,20221026,000000,88.64,90.0475,88.47,88.56,114036,0
+VIOO.US,D,20221027,000000,89.14,90.16,88.7,88.735,132232,0
+VIOO.US,D,20221028,000000,89.1,90.845,88.88,90.685,127984,0
+VIOO.US,D,20221031,000000,90.245,91.025,89.935,90.7252,132706,0
+VIOO.US,D,20221101,000000,91.665,91.77,90.605,91.07,153686,0
+VIOO.US,D,20221102,000000,90.765,91.22,87.9634,87.97,103022,0
+VIOO.US,D,20221103,000000,86.91,87.9775,86.255,87.43,91984,0
+VIOO.US,D,20221104,000000,88.79,89.235,87.2925,88.775,160062,0
+VIOO.US,D,20221107,000000,89.205,89.825,88.67,89.715,147726,0
+VIOO.US,D,20221108,000000,90.145,90.825,88.93,89.77,74534,0
+VIOO.US,D,20221109,000000,89.16,89.475,87.6,87.79,52894,0
+VIOO.US,D,20221110,000000,90.98,92.935,90.93,92.935,128784,0
+VIOO.US,D,20221111,000000,93.33,94.2675,93.182,93.465,72206,0
+VIOO.US,D,20221114,000000,93.07,93.92,92.425,92.425,57208,0
+VIOO.US,D,20221115,000000,93.9,94.7,93.095,93.76,70912,0
+VIOO.US,D,20221116,000000,93.24,93.24,91.965,92.17,88764,0
+VIOO.US,D,20221117,000000,90.775,91.825,90.6865,91.78,57336,0
+VIOO.US,D,20221118,000000,92.795,93.065,92.094,92.4,54022,0
+VIOO.US,D,20221121,000000,92.055,92.19,91.595,92.12,52534,0
+VIOO.US,D,20221122,000000,92.785,93.3,92.4125,93.21,62912,0
+VIOO.US,D,20221123,000000,93.09,93.655,92.715,93.44,74284,0
+VIOO.US,D,20221125,000000,93.405,93.9073,93.2725,93.6,39372,0
+VIOO.US,D,20221128,000000,92.87,93,91.46,91.77,59054,0
+VIOO.US,D,20221129,000000,91.76,92.54,91.76,92.08,76042,0
+VIOO.US,D,20221130,000000,92.325,94.29,91.1744,94.28,118026,0
+VIOO.US,D,20221201,000000,94.605,95.1075,93.855,94.17,75160,0
+VIOO.US,D,20221202,000000,92.96,94.9,92.95,94.52,46688,0
+VIOO.US,D,20221205,000000,94.035,94.035,91.6512,91.895,72380,0
+VIOO.US,D,20221206,000000,91.935,91.985,90.575,91.1,43922,0
+VIOO.US,D,20221207,000000,90.795,91.635,90.59,90.675,72500,0
+VIOO.US,D,20221208,000000,91.065,92.0081,90.799,91.02,101474,0
+VIOO.US,D,20221209,000000,90.735,90.985,90.14,90.14,139762,0
+VIOO.US,D,20221212,000000,90.2,91.165,89.9,91.02,186164,0
+VIOO.US,D,20221213,000000,93.665,94.2094,91.185,91.355,65354,0
+VIOO.US,D,20221214,000000,91.285,92.145,90.195,90.5,390642,0
+VIOO.US,D,20221215,000000,89.535,89.845,88.295,88.58,150876,0
+VIOO.US,D,20221216,000000,87.345,88.115,87.0325,87.585,106830,0
+VIOO.US,D,20221219,000000,87.6,87.875,86.79,87.085,135472,0
+VIOO.US,D,20221220,000000,85.415,86.535,85.3,86.07,283056,0
+VIOO.US,D,20221221,000000,86.775,87.7325,86.75,87.345,169432,0
+VIOO.US,D,20221222,000000,86.665,86.665,84.955,86.285,162402,0
+VIOO.US,D,20221223,000000,86.345,86.945,85.9022,86.925,174720,0
+VIOO.US,D,20221227,000000,86.91,87.1867,86.395,86.86,121440,0
+VIOO.US,D,20221228,000000,86.68,87.2095,85.185,85.21,210686,0
+VIOO.US,D,20221229,000000,85.67,87.2532,85.67,87.105,214320,0
+VIOO.US,D,20221230,000000,86.425,86.86,86.06,86.655,138226,0
+VIOO.US,D,20230103,000000,87.315,88.02,85.91,86.49,107240,0
+VIOO.US,D,20230104,000000,87.055,88.195,87.055,87.565,102532,0
+VIOO.US,D,20230105,000000,87.005,87.1875,86.11,86.685,98836,0
+VIOO.US,D,20230106,000000,87.565,89.025,87.29,88.845,62252,0
+VIOO.US,D,20230109,000000,89.42,89.8986,88.765,88.88,72318,0
+VIOO.US,D,20230110,000000,88.77,90.025,88.525,90.025,52834,0
+VIOO.US,D,20230111,000000,90.44,91.045,90.27,91.045,65586,0
+VIOO.US,D,20230112,000000,91.555,92.36,91.125,92.36,67780,0
+VIOO.US,D,20230113,000000,91.645,93.0052,91.555,92.835,97940,0
+VIOO.US,D,20230117,000000,92.925,93.05,92.395,92.625,88688,0
+VIOO.US,D,20230118,000000,92.96,93.465,91.065,91.125,65948,0
+VIOO.US,D,20230119,000000,90.51,90.79,89.6832,90.29,79114,0
+VIOO.US,D,20230120,000000,90.79,91.66,89.995,91.66,134110,0
+VIOO.US,D,20230123,000000,91.89,93,91.66,92.67,120386,0
+VIOO.US,D,20230124,000000,92.385,92.78,92.015,92.355,80774,0
+VIOO.US,D,20230125,000000,91.535,92.664,91.221,92.664,58744,0
+VIOO.US,D,20230126,000000,93.43,93.575,92.14,93.215,104022,0
+VIOO.US,D,20230127,000000,93.05,93.97,92.865,93.63,88032,0
+VIOO.US,D,20230130,000000,92.935,93.66,92.5482,92.64,114630,0
+VIOO.US,D,20230131,000000,92.81,94.94,92.81,94.91,149034,0
+VIOO.US,D,20230201,000000,94.68,97.21,94.415,96.415,136844,0
+VIOO.US,D,20230202,000000,97.18,98.805,97.015,98.705,115206,0
+VIOO.US,D,20230203,000000,97.665,99.08,97.535,98.3475,67714,0
+VIOO.US,D,20230206,000000,97.67,97.685,96.42,96.8,68382,0
+VIOO.US,D,20230207,000000,96.405,97.56,95.8,97.355,84062,0
+VIOO.US,D,20230208,000000,96.83,96.895,95.76,96.01,68478,0
+VIOO.US,D,20230209,000000,96.75,96.75,94.5,94.705,61962,0
+VIOO.US,D,20230210,000000,94.45,95.05,94.04,94.905,47088,0
+VIOO.US,D,20230213,000000,95.11,96.12,94.535,96.09,60016,0
+VIOO.US,D,20230214,000000,95.66,96.5076,94.925,95.875,127656,0
+VIOO.US,D,20230215,000000,95.015,96.75,94.97,96.71,59670,0
+VIOO.US,D,20230216,000000,95.7,96.8275,95.315,96.09,65822,0
+VIOO.US,D,20230217,000000,95.68,96.34,95.466,96.265,55632,0
+VIOO.US,D,20230221,000000,95.315,95.3397,93.3592,93.405,64698,0
+VIOO.US,D,20230222,000000,93.635,94.259,93.29,93.74,89118,0
+VIOO.US,D,20230223,000000,94.325,94.7,93.155,94.29,56822,0
+VIOO.US,D,20230224,000000,93.08,93.635,92.7575,93.635,75494,0
+VIOO.US,D,20230227,000000,94.41,94.85,93.5762,93.845,113262,0
+VIOO.US,D,20230228,000000,93.705,94.5948,93.705,93.725,91908,0
+VIOO.US,D,20230301,000000,93.63,94.315,93.24,93.98,62258,0
+VIOO.US,D,20230302,000000,93.335,94.45,93,94.2,85286,0
+VIOO.US,D,20230303,000000,94.555,95.52,93.95,95.24,125350,0
+VIOO.US,D,20230306,000000,95.245,95.245,92.77,93.115,152260,0
+VIOO.US,D,20230307,000000,93.065,93.36,91.9707,92.28,98142,0
+VIOO.US,D,20230308,000000,92.405,92.76,91.715,92.475,91194,0
+VIOO.US,D,20230309,000000,92.4,92.67,90.25,90.31,96590,0
+VIOO.US,D,20230310,000000,89.9,89.9,87.205,88,259578,0
+VIOO.US,D,20230313,000000,86.12,87.525,85.36,85.86,204488,0
+VIOO.US,D,20230314,000000,88.37,88.9771,86.76,87.73,58765,0
+VIOO.US,D,20230315,000000,85.48,86.3,84.7896,86.22,112610,0
+VIOO.US,D,20230316,000000,85.22,88.03,84.69,87.58,87506,0
+VIOO.US,D,20230317,000000,86.7,86.82,84.9987,85.22,70206,0
+VIOO.US,D,20230320,000000,85.62,87.42,85.62,86.33,79777,0
+VIOO.US,D,20230321,000000,87.86,88.65,87.4101,87.74,77126,0
+VIOO.US,D,20230322,000000,87.75,88.15,85.52,85.52,176301,0
+VIOO.US,D,20230323,000000,86.13,86.8235,84.15,84.73,86966,0
+VIOO.US,D,20230324,000000,84,85.83,83.5,85.67,150248,0
+VIOO.US,D,20230327,000000,86.73,87.0553,86.06,86.68,54368,0
+VIOO.US,D,20230328,000000,86.14,87.0281,86.14,86.61,117310,0
+VIOO.US,D,20230329,000000,87.47,87.55,86.615,87.26,84160,0
+VIOO.US,D,20230330,000000,87.8,88.08,86.9,87.14,74940,0
+VIOO.US,D,20230331,000000,87.83,88.8695,87.8,88.79,147670,0
+VIOO.US,D,20230403,000000,88.9,89.4,87.91,88.96,217092,0
+VIOO.US,D,20230404,000000,89.22,89.2308,86.7,87.16,81920,0
+VIOO.US,D,20230405,000000,86.8,86.8,85.97,86.51,40437,0
+VIOO.US,D,20230406,000000,86.48,86.72,86.07,86.55,71875,0
+VIOO.US,D,20230410,000000,86.15,87.6473,86.15,87.55,51428,0
+VIOO.US,D,20230411,000000,87.8,88.6746,87.73,88.18,59153,0
+VIOO.US,D,20230412,000000,88.9,89.0199,87.45,87.53,63199,0
+VIOO.US,D,20230413,000000,87.91,88.4799,87.46,88.27,96975,0
+VIOO.US,D,20230414,000000,88.31,88.87,87.01,87.58,54347,0
+VIOO.US,D,20230417,000000,87.68,88.15,87.33,88.12,42478,0
+VIOO.US,D,20230418,000000,88.49,88.49,87.13,87.66,228796,0
+VIOO.US,D,20230419,000000,87.21,88.05,86.9601,87.86,1353071,0
+VIOO.US,D,20230420,000000,87.31,87.935,87.07,87.52,134889,0
+VIOO.US,D,20230421,000000,87.57,87.82,86.67,87.28,166856,0
+VIOO.US,D,20230424,000000,87.15,87.814,86.95,87.3,94310,0
+VIOO.US,D,20230425,000000,86.41,86.5307,85.03,85.03,104772,0
+VIOO.US,D,20230426,000000,84.87,85.2239,84.02,84.24,81884,0
+VIOO.US,D,20230427,000000,84.53,85.594,84.24,85.52,80237,0
+VIOO.US,D,20230428,000000,85.32,86.62,85.32,86.36,110941,0
+VIOO.US,D,20230501,000000,86.31,87.42,86.12,86.34,98219,0
+VIOO.US,D,20230502,000000,85.95,85.95,83.66,84.75,84573,0
+VIOO.US,D,20230503,000000,84.86,86.1806,84.71,84.8,104551,0
+VIOO.US,D,20230504,000000,84.2,84.45,83,83.72,106421,0
+VIOO.US,D,20230505,000000,85.07,85.99,85.07,85.78,169760,0
+VIOO.US,D,20230508,000000,86.12,86.2934,85,85.31,54863,0
+VIOO.US,D,20230509,000000,84.79,85.26,84.4,84.78,53743,0
+VIOO.US,D,20230510,000000,85.99,85.99,84.29,85.16,143103,0
+VIOO.US,D,20230511,000000,84.56,84.73,84.01,84.53,83074,0
+VIOO.US,D,20230512,000000,84.8,85.08,83.87,84.31,54141,0
+VIOO.US,D,20230515,000000,84.55,85.6799,84.55,85.31,141090,0
+VIOO.US,D,20230516,000000,84.81,84.81,84.1,84.1,77211,0
+VIOO.US,D,20230517,000000,84.72,86.33,84.34,86.15,123554,0
+VIOO.US,D,20230518,000000,86.01,87.06,85.9911,86.95,68732,0
+VIOO.US,D,20230519,000000,87.44,87.53,85.83,86.26,93783,0
+VIOO.US,D,20230522,000000,86.5,87.222,86.01,86.96,54447,0
+VIOO.US,D,20230523,000000,86.81,88.2,86.735,86.8,95874,0
+VIOO.US,D,20230524,000000,86.41,86.5,85.42,85.74,87275,0
+VIOO.US,D,20230525,000000,85.67,85.7925,84.7655,85.43,72571,0
+VIOO.US,D,20230526,000000,85.48,86.63,85.48,86.49,68151,0
+VIOO.US,D,20230530,000000,86.76,87.01,85.79,86.06,65543,0
+VIOO.US,D,20230531,000000,85.61,86.04,84.42,84.94,1023839,0
+VIOO.US,D,20230601,000000,85.17,85.9199,84.54,85.65,94798,0
+VIOO.US,D,20230602,000000,86.73,89.235,86.73,89.2,87569,0
+VIOO.US,D,20230605,000000,88.99,88.99,86.54,87.32,55621,0
+VIOO.US,D,20230606,000000,87.08,90.1,87.08,89.77,132858,0
+VIOO.US,D,20230607,000000,90.46,92.285,90.46,92.04,101652,0
+VIOO.US,D,20230608,000000,91.8,91.97,90.7135,91.4,48541,0
+VIOO.US,D,20230609,000000,91.5,91.5,90.5,90.7,44851,0
+VIOO.US,D,20230612,000000,90.87,91.4,90.34,90.95,45488,0
+VIOO.US,D,20230613,000000,91.41,92.3439,91.14,91.75,87099,0
+VIOO.US,D,20230614,000000,91.99,92.28,90.22,90.53,83405,0
+VIOO.US,D,20230615,000000,90.24,91.38,90.23,91.29,163433,0
+VIOO.US,D,20230616,000000,91.72,91.92,90.42,90.98,74990,0
+VIOO.US,D,20230620,000000,90.78,90.82,90.19,90.61,88788,0
+VIOO.US,D,20230621,000000,90.25,90.99,89.83,90.44,73831,0
+VIOO.US,D,20230622,000000,90.16,90.16,89.2426,89.5,78284,0
+VIOO.US,D,20230623,000000,88.52,89.212,87.87,88.07,118128,0
+VIOO.US,D,20230626,000000,88.11,89.4225,88.1001,88.67,73473,0
+VIOO.US,D,20230627,000000,88.93,90.4302,88.69,90.2,101351,0
+VIOO.US,D,20230628,000000,90.04,90.3604,89.5448,90.25,36414,0
+VIOO.US,D,20230629,000000,90.45,91.93,90.45,91.77,67050,0
+VIOO.US,D,20230630,000000,92.55,92.56,91.86,91.89,78362,0
+VIOO.US,D,20230703,000000,91.72,92.65,91.72,92.39,50681,0
+VIOO.US,D,20230705,000000,92.11,92.11,90.95,91.14,95413,0
+VIOO.US,D,20230706,000000,90.17,90.18,88.92,89.81,48673,0
+VIOO.US,D,20230707,000000,90,91.4488,90,90.66,86773,0
+VIOO.US,D,20230710,000000,90.54,92.09,90.54,91.85,74088,0
+VIOO.US,D,20230711,000000,92.24,92.85,91.94,92.73,94484,0
+VIOO.US,D,20230712,000000,94.02,94.15,93.59,93.7,110089,0
+VIOO.US,D,20230713,000000,94.02,94.36,93.49,94.27,75341,0
+VIOO.US,D,20230714,000000,94.29,94.29,92.85,93.53,105066,0
+VIOO.US,D,20230717,000000,93.44,94.57,93.26,94.19,78251,0
+VIOO.US,D,20230718,000000,94.34,95.6117,94.34,95.61,53363,0
+VIOO.US,D,20230719,000000,95.89,96.15,95.4759,96.12,65827,0
+VIOO.US,D,20230720,000000,96.01,96.03,94.97,95.37,96233,0
+VIOO.US,D,20230721,000000,96.01,96.01,94.89,95.09,65289,0
+VIOO.US,D,20230724,000000,95.09,95.77,95.08,95.57,76951,0
+VIOO.US,D,20230725,000000,95.46,96.09,95.17,95.49,60689,0
+VIOO.US,D,20230726,000000,95.45,96.4443,95.23,96.13,52939,0
+VIOO.US,D,20230727,000000,96.74,96.78,94.9112,95.15,120168,0
+VIOO.US,D,20230728,000000,96.16,96.4425,95.74,96.12,157098,0
+VIOO.US,D,20230731,000000,96.28,96.9899,96.28,96.92,82677,0
+VIOO.US,D,20230801,000000,96.39,96.57,95.67,96.57,66813,0
+VIOO.US,D,20230802,000000,95.63,95.86,95.251,95.71,215089,0
+VIOO.US,D,20230803,000000,95.36,95.66,94.53,95.39,60540,0
+VIOO.US,D,20230804,000000,95.47,96.1883,94.97,95.22,45171,0
+VIOO.US,D,20230807,000000,95.49,95.8899,95,95.77,56424,0
+VIOO.US,D,20230808,000000,94.74,95.22,93.91,95.16,39050,0
+VIOO.US,D,20230809,000000,95.13,95.13,94.08,94.44,103212,0
+VIOO.US,D,20230810,000000,94.91,95.74,93.83,94.2,44414,0
+VIOO.US,D,20230811,000000,93.78,94.41,93.78,94.02,33585,0
+VIOO.US,D,20230814,000000,93.52,93.65,92.84,93.6,84190,0
+VIOO.US,D,20230815,000000,93.08,93.08,92.51,92.63,27067,0
+VIOO.US,D,20230816,000000,92.36,93.065,91.42,91.42,75795,0
+VIOO.US,D,20230817,000000,91.69,92.02,90.47,90.47,90110,0
+VIOO.US,D,20230818,000000,89.87,91.32,89.87,90.96,78383,0
+VIOO.US,D,20230821,000000,91.03,91.305,90.145,90.61,63317,0
+VIOO.US,D,20230822,000000,90.84,91.18,90.14,90.35,69498,0
+VIOO.US,D,20230823,000000,90.45,91.5,90.38,91.37,522783,0
+VIOO.US,D,20230824,000000,91.13,91.98,90.44,90.44,58195,0
+VIOO.US,D,20230825,000000,90.93,91.2499,89.666,90.6,46745,0
+VIOO.US,D,20230828,000000,91.06,92,91.06,91.44,138360,0
+VIOO.US,D,20230829,000000,91.32,92.62,90.93,92.62,179364,0
+VIOO.US,D,20230830,000000,92.52,93.3126,92.4,93.01,42537,0
+VIOO.US,D,20230831,000000,93.18,93.62,92.885,92.93,131236,0
+VIOO.US,D,20230901,000000,93.71,94.3,93.68,93.9,66915,0
+VIOO.US,D,20230905,000000,93.37,93.37,91.09,91.09,66264,0
+VIOO.US,D,20230906,000000,91.4,91.89,90.4298,90.98,69424,0
+VIOO.US,D,20230907,000000,90.5,90.67,89.8,90.25,74428,0
+VIOO.US,D,20230908,000000,90.25,90.29,89.58,89.91,63596,0
+VIOO.US,D,20230911,000000,90.45,90.65,89.87,89.87,52147,0
+VIOO.US,D,20230912,000000,89.73,90.25,89.67,89.77,33051,0
+VIOO.US,D,20230913,000000,89.84,90.07,89.09,89.34,117025,0
+VIOO.US,D,20230914,000000,90.17,90.86,90.16,90.86,65245,0
+VIOO.US,D,20230915,000000,90.53,90.55,89.43,89.93,119463,0
+VIOO.US,D,20230918,000000,89.94,90.02,89.42,89.42,96685,0
+VIOO.US,D,20230919,000000,89.53,90,88.97,89.2,79876,0
+VIOO.US,D,20230920,000000,89.58,90.12,88.51,88.52,81110,0
+VIOO.US,D,20230921,000000,87.83,87.885,87.15,87.15,69653,0
+VIOO.US,D,20230922,000000,87.43,87.71,86.91,86.96,90791,0
+VIOO.US,D,20230925,000000,86.52,87.55,86.5,87.31,90094,0
+VIOO.US,D,20230926,000000,86.66,87.33,86.02,86.02,94369,0
+VIOO.US,D,20230927,000000,86.6,87.3599,86.3,86.89,86905,0
+VIOO.US,D,20230928,000000,87.09,88.42,87.08,87.98,60490,0
+VIOO.US,D,20230929,000000,88.6,88.74,87.1617,87.4,166207,0
+VIOO.US,D,20231002,000000,87.2,87.2999,85.8099,86.2,96324,0
+VIOO.US,D,20231003,000000,85.72,85.89,84.48,84.75,80922,0
+VIOO.US,D,20231004,000000,84.81,85.1476,83.96,84.98,94617,0
+VIOO.US,D,20231005,000000,84.75,85.17,84.27,84.78,98148,0
+VIOO.US,D,20231006,000000,84.3,85.9,83.93,85.31,97507,0
+VIOO.US,D,20231009,000000,84.97,86.33,84.87,86.1,92456,0
+VIOO.US,D,20231010,000000,86.24,87.54,86.24,86.96,77409,0
+VIOO.US,D,20231011,000000,87.13,87.7,86.5288,87.12,69352,0
+VIOO.US,D,20231012,000000,87.24,87.24,84.93,85.43,106209,0
+VIOO.US,D,20231013,000000,85.89,85.89,84.3356,84.45,64588,0
+VIOO.US,D,20231016,000000,85.04,86.18,85.01,86.02,88627,0
+VIOO.US,D,20231017,000000,85.44,87.6166,85.44,86.98,234492,0
+VIOO.US,D,20231018,000000,86.42,86.42,85.25,85.38,87487,0
+VIOO.US,D,20231019,000000,85.28,85.79,83.9,84.06,102730,0
+VIOO.US,D,20231020,000000,84.09,84.37,83.04,83.11,115980,0
+VIOO.US,D,20231023,000000,82.65,83.46,82.25,82.25,171813,0
+VIOO.US,D,20231024,000000,83,83.36,82.4,82.76,140693,0
+VIOO.US,D,20231025,000000,82.31,82.62,81.67,81.75,150580,0
+VIOO.US,D,20231026,000000,81.99,82.83,81.58,81.96,137688,0
+VIOO.US,D,20231027,000000,82.14,82.31,80.9,81.22,161450,0
+VIOO.US,D,20231030,000000,81.88,82.33,81.1,81.65,118150,0
+VIOO.US,D,20231031,000000,81.8,82.48,81.6,82.3,140108,0
+VIOO.US,D,20231101,000000,82.24,82.76,81.55,82.76,214104,0
+VIOO.US,D,20231102,000000,83.7,84.96,83.7,84.89,172364,0
+VIOO.US,D,20231103,000000,86.42,87.8252,86.42,87.23,183240,0
+VIOO.US,D,20231106,000000,87.3,87.3,85.99,86.41,85249,0
+VIOO.US,D,20231107,000000,85.95,86.249,85.5112,85.74,92721,0
+VIOO.US,D,20231108,000000,85.91,85.92,84.72,84.93,111851,0
+VIOO.US,D,20231109,000000,85.57,85.57,83.7,83.82,97759,0
+VIOO.US,D,20231110,000000,84.33,85,83.68,84.78,127753,0
+VIOO.US,D,20231113,000000,84.5,85.0698,84,84.73,708332,0
+VIOO.US,D,20231114,000000,87.14,89.36,87.14,89.28,126227,0
+VIOO.US,D,20231115,000000,89.36,90.84,89.25,89.53,118676,0
+VIOO.US,D,20231116,000000,89.26,89.33,87.8632,88.15,71336,0
+VIOO.US,D,20231117,000000,88.8,89.35,88.73,89.04,127040,0
+VIOO.US,D,20231120,000000,89.11,89.57,88.64,89.4,87100,0
+VIOO.US,D,20231121,000000,88.89,88.93,88.39,88.42,100540,0
+VIOO.US,D,20231122,000000,89.02,89.39,88.53,88.9,86285,0
+VIOO.US,D,20231124,000000,88.9,89.46,88.71,89.28,54214,0
+VIOO.US,D,20231127,000000,88.95,89.22,88.39,88.97,76850,0
+VIOO.US,D,20231128,000000,88.98,89.15,88.21,88.62,83489,0
+VIOO.US,D,20231129,000000,89.41,90.29,88.76,88.9,108706,0
+VIOO.US,D,20231130,000000,89.33,89.49,88.57,89.22,173298,0
+VIOO.US,D,20231201,000000,88.99,91.7899,88.54,91.74,191100,0
+VIOO.US,D,20231204,000000,91.27,92.96,91.22,92.92,149608,0
+VIOO.US,D,20231205,000000,92.64,92.64,91.35,91.57,86747,0
+VIOO.US,D,20231206,000000,92.34,93.394,91.29,91.38,147485,0
+VIOO.US,D,20231207,000000,91.55,92.43,91.19,92.43,78805,0
+VIOO.US,D,20231208,000000,92.35,93.3548,92.15,92.89,163167,0
+VIOO.US,D,20231211,000000,92.93,93.5388,92.8,93.53,112992,0
+VIOO.US,D,20231212,000000,93.32,93.65,92.75,93.33,72226,0
+VIOO.US,D,20231213,000000,93.52,96.495,92.75,96.49,109849,0
+VIOO.US,D,20231214,000000,98.01,99.822,98,99.21,210321,0
+VIOO.US,D,20231215,000000,99.61,99.61,97.83,98.35,180362,0
+VIOO.US,D,20231218,000000,98.83,98.92,98.08,98.26,105580,0
+VIOO.US,D,20231219,000000,98.99,100.4,98.99,100.2,412146,0
+VIOO.US,D,20231220,000000,98.67,99.76,97,97.14,503461,0
+VIOO.US,D,20231221,000000,98.02,98.7,97.61,98.61,193884,0
+VIOO.US,D,20231222,000000,99.12,99.9,98.63,99.19,218823,0
+VIOO.US,D,20231226,000000,99.63,100.58,99.24,100.33,283689,0
+VIOO.US,D,20231227,000000,100.77,101.17,100.25,100.75,211110,0
+VIOO.US,D,20231228,000000,100.43,100.82,99.97,100.46,203281,0
+VIOO.US,D,20231229,000000,100.33,100.54,99.085,99.19,227019,0
+VIOO.US,D,20240102,000000,98.35,99.49,97.92,98.63,225913,0
+VIOO.US,D,20240103,000000,97.69,97.7,95.78,95.95,329205,0
+VIOO.US,D,20240104,000000,95.93,96.5,95.79,95.8,126433,0
+VIOO.US,D,20240105,000000,95.28,96.69,95.18,95.5,105863,0
+VIOO.US,D,20240108,000000,95.45,97.04,95.15,97.04,93543,0
+VIOO.US,D,20240109,000000,95.97,96.3184,95.5,95.95,102856,0
+VIOO.US,D,20240110,000000,95.96,96.4,95.34,96.37,101428,0
+VIOO.US,D,20240111,000000,95.85,96.1,94.64,95.62,121977,0
+VIOO.US,D,20240112,000000,96.68,97.1,95.21,95.51,76062,0
+VIOO.US,D,20240116,000000,94.7,95.02,94.2,94.49,103196,0
+VIOO.US,D,20240117,000000,93.22,94.12,92.93,93.69,120936,0
+VIOO.US,D,20240118,000000,94.31,94.53,93.36,94.46,194639,0
+VIOO.US,D,20240119,000000,94.94,95.55,93.955,95.44,96036,0
+VIOO.US,D,20240122,000000,96.22,97.5408,96.18,97.48,183220,0
+VIOO.US,D,20240123,000000,98.13,98.32,96.6,96.89,230200,0
+VIOO.US,D,20240124,000000,97.89,97.9719,96.01,96.14,137326,0
+VIOO.US,D,20240125,000000,97.48,97.74,96.13,96.94,225274,0
+VIOO.US,D,20240126,000000,97.26,97.71,96.74,97,87462,0
+VIOO.US,D,20240129,000000,97.13,98.171,96.48,98.11,302095,0
+VIOO.US,D,20240130,000000,97.78,98.1369,97.36,97.68,94918,0
+VIOO.US,D,20240131,000000,97.42,98.01,95.08,95.13,279886,0
+VIOO.US,D,20240201,000000,95.74,96.36,94.3,96.18,84337,0
+VIOO.US,D,20240202,000000,95.17,96.36,94.81,95.78,107269,0
+VIOO.US,D,20240205,000000,94.84,94.8582,93.675,94.32,88252,0
+VIOO.US,D,20240206,000000,94.15,95,93.82,94.75,104251,0
+VIOO.US,D,20240207,000000,95.1,95.1,94.0788,94.59,85263,0
+VIOO.US,D,20240208,000000,94.47,95.88,94.22,95.84,84006,0
+VIOO.US,D,20240209,000000,96.05,97.08,95.5604,97.03,142662,0
+VIOO.US,D,20240212,000000,97.08,99.0776,97.08,98.68,147692,0
+VIOO.US,D,20240213,000000,95.92,96.51,94.4971,95.19,118377,0
+VIOO.US,D,20240214,000000,96.41,97.23,95.58,96.86,79853,0
+VIOO.US,D,20240215,000000,97.75,99.51,97.61,99.42,119442,0
+VIOO.US,D,20240216,000000,98.28,99.31,97.89,98.29,100279,0
+VIOO.US,D,20240220,000000,97.3,97.67,96.97,97.29,98871,0
+VIOO.US,D,20240221,000000,96.87,97.1,96.33,97.03,109827,0
+VIOO.US,D,20240222,000000,97.34,97.41,96.71,97.15,84787,0
+VIOO.US,D,20240223,000000,97.17,98.0185,96.87,97.57,82771,0
+VIOO.US,D,20240226,000000,97.35,98.07,97.09,97.61,156844,0
+VIOO.US,D,20240227,000000,98.29,98.5799,98.01,98.31,95027,0
+VIOO.US,D,20240228,000000,97.62,98.2919,97.23,97.64,95554,0
+VIOO.US,D,20240229,000000,98.76,99.25,97.8,98.33,110914,0
+VIOO.US,D,20240301,000000,98.63,98.87,97.65,98.78,115847,0
+VIOO.US,D,20240304,000000,98.9,99.25,98.125,98.16,75597,0
+VIOO.US,D,20240305,000000,97.69,98.62,97.55,97.73,121453,0
+VIOO.US,D,20240306,000000,98.64,98.64,97.72,98.07,79386,0
+VIOO.US,D,20240307,000000,98.88,99.515,98.74,98.94,138732,0
+VIOO.US,D,20240308,000000,99.59,100.28,98.565,98.86,96451,0
+VIOO.US,D,20240311,000000,98.55,98.9,97.87,98.36,89512,0
+VIOO.US,D,20240312,000000,98.35,98.51,97.5,98.09,121803,0
+VIOO.US,D,20240313,000000,98.09,98.765,97.89,98.23,74541,0
+VIOO.US,D,20240314,000000,98.13,98.16,96,96.79,80961,0
+VIOO.US,D,20240315,000000,96.58,97.39,96.51,97.16,99601,0
+VIOO.US,D,20240318,000000,97.34,97.4,96.6,96.82,79832,0
+VIOO.US,D,20240319,000000,96.41,97.64,96.41,97.48,131468,0
+VIOO.US,D,20240320,000000,97.17,99.47,96.94,99.05,201066,0
+VIOO.US,D,20240321,000000,99.51,100.47,99.475,100.24,195677,0
+VIOO.US,D,20240322,000000,100.14,100.37,98.85,98.85,153231,0
+VIOO.US,D,20240325,000000,99.1,99.67,98.62,98.62,81610,0
+VIOO.US,D,20240326,000000,99.14,99.45,98.52,98.63,223272,0
+VIOO.US,D,20240327,000000,99.24,100.97,99.24,100.97,82205,0
+VIOO.US,D,20240328,000000,101.03,102.025,101.03,101.5,90837,0
+VIOO.US,D,20240401,000000,101.74,101.74,100.33,100.48,112336,0
+VIOO.US,D,20240402,000000,99.6,99.6,98.12,98.67,99034,0
+VIOO.US,D,20240403,000000,98.36,99.48,98.35,99.2,72710,0
+VIOO.US,D,20240404,000000,100.17,100.45,98.19,98.39,108923,0
+VIOO.US,D,20240405,000000,98.33,99.1451,98.135,98.83,74508,0
+VIOO.US,D,20240408,000000,99.45,99.7677,99.1,99.53,64068,0
+VIOO.US,D,20240409,000000,99.83,100.22,99.15,100.01,59139,0
+VIOO.US,D,20240410,000000,98,98.105,96.48,96.9,123783,0
+VIOO.US,D,20240411,000000,97.43,97.68,96.49,97.36,71884,0
+VIOO.US,D,20240412,000000,96.84,97.2992,95.5401,96.01,126561,0
+VIOO.US,D,20240415,000000,96.45,96.852,94.6075,95.09,103961,0
+VIOO.US,D,20240416,000000,94.6,95.01,93.76,94.65,143903,0
+VIOO.US,D,20240417,000000,95.2,95.28,93.69,93.69,89994,0
+VIOO.US,D,20240418,000000,94.01,95.07,93.5651,94.04,83626,0
+VIOO.US,D,20240419,000000,93.54,94.92,93.54,94.79,102072,0
+VIOO.US,D,20240422,000000,95.05,96.045,94.6,95.64,55185,0
+VIOO.US,D,20240423,000000,95.59,97.5848,95.52,97.2,249802,0
+VIOO.US,D,20240424,000000,97.2,97.3,96.385,96.91,148614,0
+VIOO.US,D,20240425,000000,95.93,96.45,95.12,96.34,75186,0
+VIOO.US,D,20240426,000000,96.56,97.33,96.36,97.01,52040,0
+VIOO.US,D,20240429,000000,97.35,97.795,97.31,97.61,57658,0
+VIOO.US,D,20240430,000000,96.84,97.1,95.76,95.76,75404,0
+VIOO.US,D,20240501,000000,95.88,97.88,95.8701,96.17,163312,0
+VIOO.US,D,20240502,000000,97.15,97.63,96.32,97.49,41972,0
+VIOO.US,D,20240503,000000,99.12,99.37,98.013,98.44,72301,0
+VIOO.US,D,20240506,000000,99.02,99.5537,99.02,99.48,63794,0
+VIOO.US,D,20240507,000000,99.62,100.34,99.61,99.7,57334,0
+VIOO.US,D,20240508,000000,98.49,99.38,98.49,99.3,37839,0
+VIOO.US,D,20240509,000000,99.42,100.62,99.295,100.56,43793,0
+VIOO.US,D,20240510,000000,100.83,100.83,99.7,100.14,75829,0
+VIOO.US,D,20240513,000000,100.69,101.1181,100.24,100.24,41122,0
+VIOO.US,D,20240514,000000,101.26,101.95,100.88,101.35,92456,0
+VIOO.US,D,20240515,000000,102.3,102.43,101.4887,101.79,86082,0
+VIOO.US,D,20240516,000000,101.7,101.721,101.29,101.5,78321,0
+VIOO.US,D,20240517,000000,101.57,101.6225,101.14,101.26,57739,0
+VIOO.US,D,20240520,000000,101.27,101.805,101.15,101.15,64923,0
+VIOO.US,D,20240521,000000,100.73,101.19,100.73,101.06,58435,0
+VIOO.US,D,20240522,000000,100.98,101.1,100.13,100.51,41628,0
+VIOO.US,D,20240523,000000,100.81,100.81,98.61,99.07,55577,0
+VIOO.US,D,20240524,000000,99.59,99.8692,99.29,99.84,46344,0
+VIOO.US,D,20240528,000000,100.44,100.44,99.14,99.49,57972,0
+VIOO.US,D,20240529,000000,98.3,98.74,98.01,98.3,49572,0
+VIOO.US,D,20240530,000000,98.75,99.75,98.75,99.43,61262,0
+VIOO.US,D,20240531,000000,99.85,100.61,99.62,100.6,127672,0
+VIOO.US,D,20240603,000000,101.49,101.49,99.79,100.29,44353,0
+VIOO.US,D,20240604,000000,99.65,99.65,98.77,98.77,85779,0
+VIOO.US,D,20240605,000000,99.32,99.91,98.5801,99.91,45578,0
+VIOO.US,D,20240606,000000,99.62,99.86,98.99,99.23,54142,0
+VIOO.US,D,20240607,000000,98.28,98.8251,97.95,98.19,75645,0
+VIOO.US,D,20240610,000000,97.32,97.75,96.71,97.72,206340,0
+VIOO.US,D,20240611,000000,97.05,97.47,96.5287,97.32,60196,0
+VIOO.US,D,20240612,000000,99.63,100.4,98.66,98.96,74079,0
+VIOO.US,D,20240613,000000,98.73,98.73,97.24,97.91,49756,0
+VIOO.US,D,20240614,000000,96.8,96.944,95.9,96.32,78739,0
+VIOO.US,D,20240617,000000,96,97.29,95.75,97.29,72303,0
+VIOO.US,D,20240618,000000,97.15,97.75,97.13,97.39,64945,0
+VIOO.US,D,20240620,000000,97.08,97.6785,96.75,96.96,56545,0
+VIOO.US,D,20240621,000000,96.92,97.19,96.53,97.19,36834,0
+VIOO.US,D,20240624,000000,97.38,98.46,97.34,97.74,46145,0
+VIOO.US,D,20240625,000000,97.63,97.63,96.709,96.99,49810,0
+VIOO.US,D,20240626,000000,96.39,97.11,96.39,96.97,66122,0
+VIOO.US,D,20240627,000000,97.08,97.42,96.82,97.39,94464,0
+VIOO.US,D,20240628,000000,97.97,98.73,97.558,98.21,158908,0
+VIOO.US,D,20240701,000000,98.5,98.81,97.16,97.37,63949,0
+VIOO.US,D,20240702,000000,97.52,98.12,97.52,97.93,49656,0
+VIOO.US,D,20240703,000000,97.99,98.52,97.83,97.83,52229,0
+VIOO.US,D,20240705,000000,97.8,97.8,97,97.31,67918,0
+VIOO.US,D,20240708,000000,97.74,98.44,97.68,97.76,55560,0
+VIOO.US,D,20240709,000000,97.65,97.88,97.06,97.19,50963,0
+VIOO.US,D,20240710,000000,97.53,98.26,97.37,98.15,94624,0
+VIOO.US,D,20240711,000000,99.91,101.615,99.75,101.59,83237,0
+VIOO.US,D,20240712,000000,102.49,103.2884,102.36,102.39,140381,0
+VIOO.US,D,20240715,000000,103.15,104.6958,103,104.03,133968,0
+VIOO.US,D,20240716,000000,104.82,107.71,104.75,107.65,228731,0
+VIOO.US,D,20240717,000000,106.85,108.85,106.605,107.03,335396,0
+VIOO.US,D,20240718,000000,106.84,108.3195,105,105.4,130835,0
+VIOO.US,D,20240719,000000,105.34,105.63,104.3,104.73,76741,0
+VIOO.US,D,20240722,000000,105.14,106.41,104,106.4,159633,0
+VIOO.US,D,20240723,000000,105.98,107.73,105.68,107.13,182607,0
+VIOO.US,D,20240724,000000,106.67,107.7,105.08,105.08,104180,0
+VIOO.US,D,20240725,000000,105.33,108,105.33,106.64,170941,0
+VIOO.US,D,20240726,000000,108.13,108.73,107.31,108.47,221070,0
+VIOO.US,D,20240729,000000,108.87,109,107.35,107.89,220713,0
+VIOO.US,D,20240730,000000,108.18,108.85,107.74,108.29,184808,0
+VIOO.US,D,20240731,000000,109,111.25,108.1,109.09,231139,0
+VIOO.US,D,20240801,000000,109.27,109.64,105.2524,106.03,212183,0
+VIOO.US,D,20240802,000000,103.06,103.4,101.483,102.49,251099,0
+VIOO.US,D,20240805,000000,97.05,100.37,96.76,99.16,262275,0
+VIOO.US,D,20240806,000000,99.64,101.52,98.68,100.41,141227,0
+VIOO.US,D,20240807,000000,102.09,102.16,99.1921,99.43,129291,0
+VIOO.US,D,20240808,000000,100.63,101.7,100.2739,101.59,71982,0
+VIOO.US,D,20240809,000000,101.82,101.82,100.86,101.51,46997,0
+VIOO.US,D,20240812,000000,101.41,101.41,99.91,100.29,94367,0
+VIOO.US,D,20240813,000000,101.07,102.12,100.46,102,65175,0
+VIOO.US,D,20240814,000000,102.34,102.35,101.09,101.35,382520,0
+VIOO.US,D,20240815,000000,103.4,104.42,103.0301,103.78,95586,0
+VIOO.US,D,20240816,000000,103.65,104.7,103.61,104.21,87850,0
+VIOO.US,D,20240819,000000,104.28,105,104.1487,104.96,59215,0
+VIOO.US,D,20240820,000000,104.97,104.97,103.6506,103.86,81064,0
+VIOO.US,D,20240821,000000,104.51,105.1,104.005,105.1,76882,0
+VIOO.US,D,20240822,000000,105.03,105.26,104.09,104.14,62287,0
+VIOO.US,D,20240823,000000,104.97,107.73,104.83,107.27,97382,0
+VIOO.US,D,20240826,000000,108.15,108.31,107.13,107.19,91368,0
+VIOO.US,D,20240827,000000,106.62,106.845,106.11,106.53,64195,0
+VIOO.US,D,20240828,000000,106.16,107.0493,105.85,106.29,73885,0
+VIOO.US,D,20240829,000000,106.98,107.71,106.145,106.91,101970,0
+VIOO.US,D,20240830,000000,107.33,107.485,106.1709,107.4,80010,0
+VIOO.US,D,20240903,000000,106.27,106.87,104.04,104.18,168682,0
+VIOO.US,D,20240904,000000,103.86,105,103.63,104.11,67257,0
+VIOO.US,D,20240905,000000,104.56,104.56,103.2,103.52,87867,0
+VIOO.US,D,20240906,000000,103.55,104.08,101.52,101.9,137093,0
+VIOO.US,D,20240909,000000,101.94,102.28,101.21,101.63,89525,0
+VIOO.US,D,20240910,000000,101.68,101.68,100.25,101.17,69479,0
+VIOO.US,D,20240911,000000,100.89,101.56,99.13,101.43,111805,0
+VIOO.US,D,20240912,000000,101.9,103.25,101.28,102.78,110554,0
+VIOO.US,D,20240913,000000,103.82,105.412,103.82,105.38,74644,0
+VIOO.US,D,20240916,000000,105.67,105.8696,105.1001,105.72,65220,0
+VIOO.US,D,20240917,000000,106.65,107.7586,106.33,106.65,91124,0
+VIOO.US,D,20240918,000000,106.62,109.19,106.15,106.78,230676,0
+VIOO.US,D,20240919,000000,109.12,109.12,107.78,108.79,136948,0
+VIOO.US,D,20240920,000000,108.57,108.57,107.63,107.8,104543,0
+VIOO.US,D,20240923,000000,108.12,108.53,107.33,107.84,66677,0
+VIOO.US,D,20240924,000000,108.23,108.34,107.4,107.69,56237,0
+VIOO.US,D,20240925,000000,107.81,107.81,106.34,106.47,101537,0
+VIOO.US,D,20240926,000000,107.45,108.0587,106.82,107.12,68345,0
+VIOO.US,D,20240927,000000,108.13,109.0593,107.585,107.83,125261,0
+VIOO.US,D,20240930,000000,107.54,108.52,107.21,108.18,148634,0
+VIOO.US,D,20241001,000000,108,108,106.0818,106.78,98045,0
+VIOO.US,D,20241002,000000,106.52,107.3,106.19,106.34,72849,0
+VIOO.US,D,20241003,000000,105.78,106.03,105.17,105.72,80253,0
+VIOO.US,D,20241004,000000,107.2,107.45,106.32,107.21,68916,0
+VIOO.US,D,20241007,000000,106.9,106.9,105.5,106.22,79237,0
+VIOO.US,D,20241008,000000,106.17,106.43,105.66,106,64724,0
+VIOO.US,D,20241009,000000,106.06,107.08,105.71,106.41,79363,0
+VIOO.US,D,20241010,000000,105.5,105.61,104.8,105.54,157547,0
+VIOO.US,D,20241011,000000,105.75,107.57,105.675,107.46,70803,0
+VIOO.US,D,20241014,000000,107.49,108.2514,107.105,108.19,54165,0
+VIOO.US,D,20241015,000000,108.08,109.66,107.98,108.46,71766,0
+VIOO.US,D,20241016,000000,109.06,110.23,109.06,109.84,74041,0
+VIOO.US,D,20241017,000000,109.95,109.95,109.07,109.76,139630,0
+VIOO.US,D,20241018,000000,109.89,110.0105,109.28,109.3,77334,0
+VIOO.US,D,20241021,000000,109.16,109.38,107.3628,107.52,55442,0
+VIOO.US,D,20241022,000000,107.15,107.15,106.5503,106.9,46359,0
+VIOO.US,D,20241023,000000,106.34,106.7953,105.2776,106.09,51443,0
+VIOO.US,D,20241024,000000,106.6,106.64,105.78,106.51,92774,0
+VIOO.US,D,20241025,000000,107.07,107.32,105.78,105.85,50598,0
+VIOO.US,D,20241028,000000,106.57,107.85,106.57,107.52,66663,0
+VIOO.US,D,20241029,000000,106.68,107.16,106.2728,107.16,110406,0
+VIOO.US,D,20241030,000000,106.94,108.565,106.94,107.21,83741,0
+VIOO.US,D,20241031,000000,107.16,107.305,105.42,105.45,69099,0
+VIOO.US,D,20241101,000000,106.08,106.78,105.59,105.76,66889,0
+VIOO.US,D,20241104,000000,105.73,107.085,105.4,106.4,61398,0
+VIOO.US,D,20241105,000000,106.16,108.66,106.13,108.66,86081,0
+VIOO.US,D,20241106,000000,113.6,115.39,113.15,115.19,249711,0
+VIOO.US,D,20241107,000000,114.91,115.48,113.93,114.26,253098,0
+VIOO.US,D,20241108,000000,114.47,115.34,114.23,114.97,149537,0
+VIOO.US,D,20241111,000000,116.4,117.2517,116.2,116.88,253925,0
+VIOO.US,D,20241112,000000,116.245,116.87,114.75,115.12,173156,0
+VIOO.US,D,20241113,000000,115.78,116.05,114,114.02,203912,0
+VIOO.US,D,20241114,000000,114.66,114.66,112.3115,112.6,80893,0
+VIOO.US,D,20241115,000000,112.85,112.85,111.18,111.65,155958,0
+VIOO.US,D,20241118,000000,111.61,112.32,111.41,111.66,93706,0
+VIOO.US,D,20241119,000000,110.29,111.96,110.18,111.96,118418,0
+VIOO.US,D,20241120,000000,111.74,112.06,110.8366,112.06,81768,0
+VIOO.US,D,20241121,000000,112.6078,114.17,112.33,113.86,88045,0
+VIOO.US,D,20241122,000000,114.44,116,114.44,115.67,105481,0
+VIOO.US,D,20241125,000000,117.13,119.04,117.13,117.99,120733,0
+VIOO.US,D,20241126,000000,117,117.41,116.32,116.86,112203,0
+VIOO.US,D,20241127,000000,117.3575,118.25,116.76,116.89,406623,0
+VIOO.US,D,20241129,000000,117.34,117.92,116.9054,116.94,84097,0
+VIOO.US,D,20241202,000000,117.14,117.7,116.35,117.48,194986,0
+VIOO.US,D,20241203,000000,117.44,117.48,116.16,116.56,162958,0
+VIOO.US,D,20241204,000000,116.51,117.1107,116.11,116.84,104942,0
+VIOO.US,D,20241205,000000,116.75,116.86,115.19,115.19,78913,0
+VIOO.US,D,20241206,000000,115.8483,116.04,114.9018,115.31,138906,0
+VIOO.US,D,20241209,000000,116,116.525,115.05,115.15,90329,0
+VIOO.US,D,20241210,000000,115.04,115.58,114.2,114.74,86262,0
+VIOO.US,D,20241211,000000,115.585,115.9495,114.98,115.4,61508,0
+VIOO.US,D,20241212,000000,115.01,115.37,114.41,114.6,80698,0
+VIOO.US,D,20241213,000000,114.43,114.55,113,113.74,84675,0
+VIOO.US,D,20241216,000000,113.37,114.48,113.29,114.14,75522,0
+VIOO.US,D,20241217,000000,113.37,113.83,112.35,112.57,130043,0
+VIOO.US,D,20241218,000000,113.39,113.43,107.35,108.03,162623,0
+VIOO.US,D,20241219,000000,109.12,109.6,107.27,107.67,167907,0
+VIOO.US,D,20241220,000000,106.97,109.46,106.62,108.27,456713,0
+VIOO.US,D,20241223,000000,106.35,106.9,105.6601,106.58,360973,0
+VIOO.US,D,20241224,000000,106.75,107.49,106.09,107.46,173916,0
+VIOO.US,D,20241226,000000,106.645,108.22,106.46,108.15,197099,0
+VIOO.US,D,20241227,000000,107.2812,108,105.75,106.6,107625,0
+VIOO.US,D,20241230,000000,105.8883,106.41,104.75,105.92,266673,0
+VIOO.US,D,20241231,000000,106.4,107.206,105.875,106.04,145031,0
+VIOO.US,D,20250102,000000,106.9,107.495,105.35,105.85,184106,0
+VIOO.US,D,20250103,000000,106.27,107.17,105.57,107.01,112684,0
+VIOO.US,D,20250106,000000,107.62,108.19,106.815,106.93,211461,0
+VIOO.US,D,20250107,000000,107.47,107.7575,105.69,106.17,104924,0
+VIOO.US,D,20250108,000000,105.4,106.3419,104.87,106.29,171892,0
+VIOO.US,D,20250110,000000,104.66,104.96,103.47,103.99,291276,0
+VIOO.US,D,20250113,000000,103,104.59,102.91,104.59,139388,0
+VIOO.US,D,20250114,000000,105.41,106.07,104.77,106.07,163839,0
+VIOO.US,D,20250115,000000,108.41,108.68,107.2335,107.76,83156,0
+VIOO.US,D,20250116,000000,107.71,108.29,107.0043,108.09,228059,0
+VIOO.US,D,20250117,000000,108.84,109.32,108.21,108.55,101628,0
+VIOO.US,D,20250121,000000,109.795,110.5,109.545,110.46,201347,0
+VIOO.US,D,20250122,000000,109.95,110.32,109.391,109.55,78989,0
+VIOO.US,D,20250123,000000,109.2678,109.9737,108.8601,109.77,114717,0
+VIOO.US,D,20250124,000000,109.625,110.13,109.27,109.73,110476,0
+VIOO.US,D,20250127,000000,109.09,110.4,108.76,109.38,121593,0
+VIOO.US,D,20250128,000000,109.32,109.69,108.82,109.31,65348,0
+VIOO.US,D,20250129,000000,109.28,109.94,108.26,108.92,133362,0
+VIOO.US,D,20250130,000000,109.8221,110.7385,109.36,110.12,146653,0
+VIOO.US,D,20250131,000000,110,110.57,108.651,109.02,183834,0
+VIOO.US,D,20250203,000000,106.61,108.39,106.245,107.43,294752,0
+VIOO.US,D,20250204,000000,107.34,108.92,107.34,108.92,95451,0
+VIOO.US,D,20250205,000000,109.37,109.82,109.12,109.66,92381,0
+VIOO.US,D,20250206,000000,110.11,110.13,108.706,109.34,140430,0
+VIOO.US,D,20250207,000000,109.2,109.37,107.7101,107.93,104118,0
+VIOO.US,D,20250210,000000,107.85,108.43,107.4514,107.9,121432,0
+VIOO.US,D,20250211,000000,107.27,107.99,107.09,107.88,70547,0
+VIOO.US,D,20250212,000000,106.05,106.84,105.88,106.32,84123,0
+VIOO.US,D,20250213,000000,107.005,107.99,106.8423,107.99,125994,0
+VIOO.US,D,20250214,000000,108.3545,108.855,107.58,107.81,53366,0
+VIOO.US,D,20250218,000000,107.87,108.4466,107.7,108.38,101519,0
+VIOO.US,D,20250219,000000,107.59,108.45,107.5336,108.08,72464,0
+VIOO.US,D,20250220,000000,107.75,107.75,106.295,106.77,82971,0
+VIOO.US,D,20250221,000000,107.495,107.52,103.72,104.02,143490,0
+VIOO.US,D,20250224,000000,104.33,104.53,103.3,103.75,134372,0
+VIOO.US,D,20250225,000000,103.77,104.35,102.9416,103.66,232703,0
+VIOO.US,D,20250226,000000,103.93,104.79,103.22,103.41,95595,0
+VIOO.US,D,20250227,000000,103.39,103.65,101.935,101.97,228782,0
+VIOO.US,D,20250228,000000,101.78,102.87,101.41,102.77,497264,0
+VIOO.US,D,20250303,000000,103.4,103.521,99.905,100.54,212560,0
+VIOO.US,D,20250304,000000,99.22,100.5,97.78,98.94,440400,0
+VIOO.US,D,20250305,000000,98.95,100.09,98.37,100.03,739248,0
+VIOO.US,D,20250306,000000,98.99,99.86,98.18,98.74,244347,0
+VIOO.US,D,20250307,000000,98.5,99.57,97.2601,99.3,231343,0
+VIOO.US,D,20250310,000000,98.02,98.73,96.0736,96.89,511753,0
+VIOO.US,D,20250311,000000,97.27,97.76,95.605,96.4,258593,0
+VIOO.US,D,20250312,000000,97.3,97.41,95.475,96,273592,0
+VIOO.US,D,20250313,000000,95.86,96.22,93.8617,94.32,289632,0
+VIOO.US,D,20250314,000000,95.34,96.74,94.96,96.74,169289,0
+VIOO.US,D,20250317,000000,96.5,98.03,96.48,97.8,168901,0
+VIOO.US,D,20250318,000000,97.18,97.24,96.61,97,629969,0
+VIOO.US,D,20250319,000000,97.23,99,97.11,98.39,159036,0
+VIOO.US,D,20250320,000000,97.47,98.8593,97.46,97.91,115769,0
+VIOO.US,D,20250321,000000,96.75,97.62,96.35,97.24,95764,0
+VIOO.US,D,20250324,000000,98.7,99.83,98.7,99.71,150521,0
+VIOO.US,D,20250325,000000,99.68,99.86,98.82,99.08,114866,0
+VIOO.US,D,20250326,000000,99.33,99.75,98.165,98.52,92258,0
+VIOO.US,D,20250327,000000,98.5,98.8197,97.79,98.13,148058,0
+VIOO.US,D,20250328,000000,98,98.01,95.47,96,153366,0
+VIOO.US,D,20250331,000000,95.2,97.01,94.43,96.51,184870,0
+VIOO.US,D,20250401,000000,96,97.35,95.447,96.71,136208,0
+VIOO.US,D,20250402,000000,95.51,98.42,95.44,98.19,210411,0
+VIOO.US,D,20250403,000000,94,94.48,91.1874,91.24,466418,0
+VIOO.US,D,20250404,000000,88.27,88.58,85.11,87.31,575453,0
+VIOO.US,D,20250407,000000,84.06,90.3,82.86,86.21,716553,0
+VIOO.US,D,20250408,000000,89.0988,89.21,82.67,83.8,499331,0
+VIOO.US,D,20250409,000000,82.87,91.91,82.39,91.07,516256,0
+VIOO.US,D,20250410,000000,88.59,88.84,84.97,86.99,366157,0
+VIOO.US,D,20250411,000000,86.31,88.185,85.31,87.96,189415,0
+VIOO.US,D,20250414,000000,89.72,89.78,87.56,89.14,203432,0
+VIOO.US,D,20250415,000000,89.285,90,88.58,88.92,138390,0
+VIOO.US,D,20250416,000000,88.61,88.85514,87,88.02,232272,0
+VIOO.US,D,20250417,000000,88.36,89.27,87.94,88.78,136864,0
+VIOO.US,D,20250421,000000,88.26,88.27,86.2012,87.16,175147,0
+VIOO.US,D,20250422,000000,88.2199,89.48,87.9,89.35,156291,0
+VIOO.US,D,20250423,000000,91.89,93.01,90.1501,90.4,199249,0
+VIOO.US,D,20250424,000000,90.46,92.325,90.305,92.25,88035,0
+VIOO.US,D,20250425,000000,91.46,92.23,91.175,92.23,99608,0
+VIOO.US,D,20250428,000000,92.75,93.05,91.49,92.54,169326,0
+VIOO.US,D,20250429,000000,92.16,93.414,91.6735,93.12,307287,0
+VIOO.US,D,20250430,000000,91.8927,92.75,90.65,92.33,223132,0
+VIOO.US,D,20250501,000000,92.88,93.9185,92.13,93.02,229633,0
+VIOO.US,D,20250502,000000,94.2167,95.4115,94.06,95.18,141166,0
+VIOO.US,D,20250505,000000,94.34,95.155,94.2,94.52,93393,0
+VIOO.US,D,20250506,000000,93.7101,94.44,93,93.85,136476,0
+VIOO.US,D,20250507,000000,94.16,94.52,93.31,93.97,100825,0
+VIOO.US,D,20250508,000000,95.01,96.33,94.4625,95.65,73382,0
+VIOO.US,D,20250509,000000,96.12,96.27,95.36,95.73,91420,0
+VIOO.US,D,20250512,000000,99.5,100.22,98.53,99.36,135678,0
+VIOO.US,D,20250513,000000,99.98,100.1302,99.56,99.78,108450,0
+VIOO.US,D,20250514,000000,99.47,99.53,98.72,98.74,139671,0
+VIOO.US,D,20250515,000000,98.7373,99.44,98.3,99.44,193223,0
+VIOO.US,D,20250516,000000,99.37,100.26,99.15,100.19,161949,0
+VIOO.US,D,20250519,000000,98.99,99.63,98.46,99.51,82599,0
+VIOO.US,D,20250520,000000,99.255,99.83,99.1568,99.37,61958,0
+VIOO.US,D,20250521,000000,98.395,98.53,96.48,96.63,95919,0
+VIOO.US,D,20250522,000000,96.2818,97.0699,95.9,96.57,77650,0
+VIOO.US,D,20250523,000000,94.97,96.2927,94.9,96.03,82726,0
+VIOO.US,D,20250527,000000,97.51,98.51,96.65,98.51,89988,0
+VIOO.US,D,20250528,000000,98.46,98.48,97.19,97.26,58377,0
+VIOO.US,D,20250529,000000,97.96,97.99,96.8105,97.7,55546,0
+VIOO.US,D,20250530,000000,96.99,97.74,96.605,97.32,71243,0
+VIOO.US,D,20250602,000000,97.045,97.3,95.86,96.94,65263,0
+VIOO.US,D,20250603,000000,96.685,98.7167,96.685,98.49,322994,0
+VIOO.US,D,20250604,000000,98.79,98.85,98.16,98.28,64115,0
+VIOO.US,D,20250605,000000,98.055,98.77,97.66,98.18,58658,0
+VIOO.US,D,20250606,000000,99.745,99.745,98.9715,99.46,120214,0
+VIOO.US,D,20250609,000000,100.33,100.95,99.815,100.38,78879,0
+VIOO.US,D,20250610,000000,100.76,101.4099,100.685,101.09,58227,0
+VIOO.US,D,20250611,000000,101.5,101.64,100.4,100.44,178677,0
+VIOO.US,D,20250612,000000,99.56,100.27,99.4644,100.09,53454,0
+VIOO.US,D,20250613,000000,98.87,99.33,97.8,98.16,71326,0
+VIOO.US,D,20250616,000000,99.17,99.64,98.76,99.2,51342,0
+VIOO.US,D,20250617,000000,98.6505,99,98.05,98.06,70733,0
+VIOO.US,D,20250618,000000,97.88,99.34,97.83,98.47,62614,0
+VIOO.US,D,20250620,000000,99.04,99.125,98.09,98.27,397914,0
+VIOO.US,D,20250623,000000,98,99.59,97.54,99.59,79921,0
+VIOO.US,D,20250624,000000,100.245,100.8987,99.9961,100.58,52454,0
+VIOO.US,D,20250625,000000,100.634,100.634,99.55,99.64,77986,0
+VIOO.US,D,20250626,000000,100.09,101.18,99.93,101.14,103312,0
+VIOO.US,D,20250627,000000,101.43,102.0088,100.65,101.39,97838,0
+VIOO.US,D,20250630,000000,101.7,101.85,101.0304,101.23,106426,0
+VIOO.US,D,20250701,000000,100.68,104.08,100.67,102.84,106428,0
+VIOO.US,D,20250702,000000,102.9,104.2,102.5673,104.18,77880,0
+VIOO.US,D,20250703,000000,104.47,105,104.45,104.84,44805,0
+VIOO.US,D,20250707,000000,103.92,104.785,102.637,103.07,115369,0
+VIOO.US,D,20250708,000000,103.4416,104.4671,103.2,103.9,63180,0
+VIOO.US,D,20250709,000000,104.2592,104.67,103.37,104.64,441943,0
+VIOO.US,D,20250710,000000,104.73,106.3,104.6854,105.73,119608,0
+VIOO.US,D,20250711,000000,104.97,105.21,104.3124,104.5,83943,0
+VIOO.US,D,20250714,000000,104.33,104.85,104.071,104.72,69737,0
+VIOO.US,D,20250715,000000,105.22,105.26,102.63,102.76,59390,0
+VIOO.US,D,20250716,000000,103.43,103.515,101.69,103.45,71632,0
+VIOO.US,D,20250717,000000,103.415,104.87,103.3,104.67,96393,0
+VIOO.US,D,20250718,000000,105.1,105.12,103.5,103.64,65992,0
+VIOO.US,D,20250721,000000,104.1338,104.55,103.415,103.49,97705,0
+VIOO.US,D,20250722,000000,103.958,104.9048,103.58,104.66,78064,0
+VIOO.US,D,20250723,000000,105.2,105.808,104.8525,105.73,98495,0
+VIOO.US,D,20250724,000000,105.09,105.24,104.05,104.12,55806,0
+VIOO.US,D,20250725,000000,104.42,104.71,103.75,104.71,53682,0
+VIOO.US,D,20250728,000000,104.72,104.9277,104.25,104.57,83423,0
+VIOO.US,D,20250729,000000,104.9325,105.01,103.985,104.07,53874,0
+VIOO.US,D,20250730,000000,104.515,104.98,102.83,103.41,104915,0
+VIOO.US,D,20250731,000000,102.816,103.3699,101.995,102.26,79514,0
+VIOO.US,D,20250801,000000,101.15,101.15,99.39,100.63,93621,0
+VIOO.US,D,20250804,000000,100.955,102.2,100.955,102.11,103339,0
+VIOO.US,D,20250805,000000,102.45,102.82,101.535,102.72,92032,0
+VIOO.US,D,20250806,000000,102.72,102.96,102.4259,102.74,45556,0
+VIOO.US,D,20250807,000000,103.56,103.73,102.055,102.56,90608,0
+VIOO.US,D,20250808,000000,102.8959,103.37,102.635,102.78,32889,0
+VIOO.US,D,20250811,000000,103.3,103.5,102.535,102.74,67789,0
+VIOO.US,D,20250812,000000,103.57,106.06,103.4,105.91,116908,0
+VIOO.US,D,20250813,000000,106.44,108.35,106.39,108.31,121253,0
+VIOO.US,D,20250814,000000,106.99,107.09,105.96,106.8,108769,0
+VIOO.US,D,20250815,000000,107.015,107.015,105.76,106.12,52497,0
+VIOO.US,D,20250818,000000,105.98,106.5784,105.91,106.31,61086,0
+VIOO.US,D,20250819,000000,106.45,107.295,106.05,106.44,78234,0
+VIOO.US,D,20250820,000000,106.22,106.4478,105.3423,105.81,46792,0
+VIOO.US,D,20250821,000000,105.275,105.9699,105,105.72,99846,0
+VIOO.US,D,20250822,000000,106.576,110.01,106.32,109.76,114970,0
+VIOO.US,D,20250825,000000,109.37,109.5889,108.78,108.78,56534,0
+VIOO.US,D,20250826,000000,108.82,109.5399,108.77,109.11,38885,0
+VIOO.US,D,20250827,000000,108.97,110.12,108.92,110,57066,0
+VIOO.US,D,20250828,000000,110.5199,110.54,109.27,109.89,57961,0
+VIOO.US,D,20250829,000000,110.115,110.202,109.11,109.49,95184,0
+VIOO.US,D,20250902,000000,108.16,108.605,107.705,108.56,76987,0
+VIOO.US,D,20250903,000000,108.68,109,107.93,108.44,64050,0
+VIOO.US,D,20250904,000000,108.65,110.1,108.4905,110.1,64489,0
+VIOO.US,D,20250905,000000,111,111.48,109.39,110.45,116499,0
+VIOO.US,D,20250908,000000,110.38,110.6,109.28,110.21,423982,0
+VIOO.US,D,20250909,000000,110.0555,110.2,108.91,109.34,118796,0
+VIOO.US,D,20250910,000000,109.34,109.75,108.6014,108.96,105204,0
+VIOO.US,D,20250911,000000,109.79,111.35,109.35,111.33,122544,0
+VIOO.US,D,20250912,000000,110.95,111.0951,109.76,109.8,102383,0
+VIOO.US,D,20250915,000000,110.17,110.5716,109.755,109.9,79227,0
+VIOO.US,D,20250916,000000,109.895,110.06,109.05,109.72,82688,0
+VIOO.US,D,20250917,000000,110.12,112.25,109.17,109.72,129145,0
+VIOO.US,D,20250918,000000,110.4728,112.38,110.415,112.27,145950,0
+VIOO.US,D,20250919,000000,112.51,112.51,110.76,110.88,75920,0
+VIOO.US,D,20250922,000000,110.665,111.38,110.43,111.19,75517,0
+VIOO.US,D,20250923,000000,111.74,112.53,110.94,111.05,104807,0
+VIOO.US,D,20250924,000000,111.265,111.34,110.06,110.1,51917,0
+VIOO.US,D,20250925,000000,109.19,109.38,108.7,109.21,62577,0
+VIOO.US,D,20250926,000000,109.355,110.34,109.31,110.19,66446,0
+VIOO.US,D,20250929,000000,110.66,110.97,109.86,110.28,73592,0
+VIOO.US,D,20250930,000000,110.5,110.57,109.45,110.47,74844,0
+VIOO.US,D,20251001,000000,110.45,111.13,110,110.88,107107,0
+VIOO.US,D,20251002,000000,111.105,111.32,110.21,111.27,60913,0
+VIOO.US,D,20251003,000000,111.905,112.9895,111.74,111.88,106898,0
+VIOO.US,D,20251006,000000,112.59,112.59,111.45,111.54,54234,0
+VIOO.US,D,20251007,000000,111.575,111.78,109.9629,109.99,63579,0
+VIOO.US,D,20251008,000000,110.61,111,109.879,110.93,44869,0
+VIOO.US,D,20251009,000000,110.73,111.0835,109.4825,109.73,88899,0
+VIOO.US,D,20251010,000000,110,110.135,106.21,106.25,124669,0
+VIOO.US,D,20251013,000000,108,108.6699,107.41,108.33,67669,0
+VIOO.US,D,20251014,000000,106.935,110.606,106.9325,110.13,76925,0
+VIOO.US,D,20251015,000000,110.6901,112,110.075,111.12,55692,0
+VIOO.US,D,20251016,000000,111.22,111.22,109.0801,109.59,101211,0
+VIOO.US,D,20251017,000000,109.34,109.6,108.8701,109.33,56583,0
+VIOO.US,D,20251020,000000,110.6432,111.295,110.49,111.06,76705,0
+VIOO.US,D,20251021,000000,110.88,111.79,110.63,111.59,92936,0
+VIOO.US,D,20251022,000000,111.54,111.54,109.77,110.52,93849,0
+VIOO.US,D,20251023,000000,110.88,111.999,110.5,111.79,82155,0
+VIOO.US,D,20251024,000000,112.955,113.4,112.73,112.78,72511,0
+VIOO.US,D,20251027,000000,113.475,113.67,112.41,112.78,74656,0
+VIOO.US,D,20251028,000000,112.08,112.67,111.7,112.15,85451,0
+VIOO.US,D,20251029,000000,111.7,112.4699,109.79,110.62,72952,0
+VIOO.US,D,20251030,000000,110.0137,110.94,109.33,109.52,70711,0
+VIOO.US,D,20251031,000000,109.078,109.81,108.67,109.54,72390,0
+VIOO.US,D,20251103,000000,109.31,109.8,108.164,109.78,117284,0
+VIOO.US,D,20251104,000000,108.41,109.23,108.161,108.45,68435,0
+VIOO.US,D,20251105,000000,108.93,110.84,108.81,110.26,56478,0
+VIOO.US,D,20251106,000000,110.445,110.5599,108.78,108.78,164366,0
+VIOO.US,D,20251107,000000,108.3,109.79,108,109.74,65011,0
+VIOO.US,D,20251110,000000,110.935,111.405,110.235,110.8,206111,0
+VIOO.US,D,20251111,000000,110.62,111.4656,110.57,111.19,80650,0
+VIOO.US,D,20251112,000000,111.74,112.4,111.15,111.17,66069,0
+VIOO.US,D,20251113,000000,110.48,111.2002,108.39,108.79,57157,0
+VIOO.US,D,20251114,000000,107.4801,109.105,107.45,108.76,67627,0
+VIOO.US,D,20251117,000000,108.26,108.87,106.055,106.38,85002,0
+VIOO.US,D,20251118,000000,105.57,106.95,105.3301,106.31,87986,0
+VIOO.US,D,20251119,000000,106.53,107.09,105.77,106.2,66681,0
+VIOO.US,D,20251120,000000,107.67,107.95,104.26,104.33,61265,0
+VIOO.US,D,20251121,000000,105.08,108.18,104.77,107.59,50849,0
+VIOO.US,D,20251124,000000,107.69,109.21,107.555,109.02,113442,0
+VIOO.US,D,20251125,000000,109.85,112.18,109.6,111.75,73371,0
+VIOO.US,D,20251126,000000,111.83,113.5,111.72,112.47,108978,0
+VIOO.US,D,20251128,000000,112.38,112.74,112.275,112.6,34072,0
+VIOO.US,D,20251201,000000,111.61,112.64,111.38,111.87,37401,0
+VIOO.US,D,20251202,000000,112.185,112.45,111.66,111.98,67688,0
+VIOO.US,D,20251203,000000,112.2052,113.71,112.2052,113.56,133304,0
+VIOO.US,D,20251204,000000,113.32,113.96,112.883,113.38,59084,0
+VIOO.US,D,20251205,000000,113.215,113.95,113.07,113.21,64359,0
+VIOO.US,D,20251208,000000,113.43,113.83,112.65,112.75,105625,0
+VIOO.US,D,20251209,000000,113.33,113.99,112.52,113.27,68350,0
+VIOO.US,D,20251210,000000,113.4,116.1152,113.21,115.43,219927,0
+VIOO.US,D,20251211,000000,115.888,116.84,115.55,116.8,124295,0
+VIOO.US,D,20251212,000000,116.925,117.07,115.21,115.53,75539,0
+VIOO.US,D,20251215,000000,116.36,116.36,114.9,115.16,86028,0
+VIOO.US,D,20251216,000000,115.195,115.2982,113.87,114.28,64938,0
+VIOO.US,D,20251217,000000,114.7311,115.545,113.765,113.92,64416,0
+VIOO.US,D,20251218,000000,115.195,115.278,114.04,114.15,76381,0
+VIOO.US,D,20251219,000000,114.335,114.71,114,114.36,266460,0
+VIOO.US,D,20251222,000000,113.37,114.26,113.26,113.75,258812,0
+VIOO.US,D,20251223,000000,113.665,113.7425,113.08,113.31,123158,0
+VIOO.US,D,20251224,000000,113.17,113.78,113.08,113.78,158883,0
+VIOO.US,D,20251226,000000,113.545,113.69,113.1389,113.67,72412,0
+VIOO.US,D,20251229,000000,113.33,113.65,112.77,113.05,101272,0
+VIOO.US,D,20251230,000000,112.945,113.16,112.25,112.25,82762,0
+VIOO.US,D,20251231,000000,112,112.12,110.9007,110.96,66866,0
+VIOO.US,D,20260102,000000,111.255,112.26,110.84,112.08,128019,0
+VIOO.US,D,20260105,000000,112.6,114.02,112.21,113.46,104491,0
+VIOO.US,D,20260106,000000,113.17,115.16,113.04,115.16,78428,0
+VIOO.US,D,20260107,000000,115.13,115.24,113.75,114.21,67827,0
+VIOO.US,D,20260108,000000,113.41,116,113.41,115.88,132829,0
+VIOO.US,D,20260109,000000,116.35,116.81,115.34,116.71,116994,0
+VIOO.US,D,20260112,000000,116,116.987,115.67,116.75,78232,0
+VIOO.US,D,20260113,000000,117.1001,117.4,116.51,116.69,83453,0
+VIOO.US,D,20260114,000000,116.625,117.49,116.285,117.31,108891,0
+VIOO.US,D,20260115,000000,118,119.4386,117.52,119.03,99990,0
+VIOO.US,D,20260116,000000,119.13,119.2099,118.41,118.71,79410,0
+VIOO.US,D,20260120,000000,117.035,117.94,116.69,116.96,106718,0
+VIOO.US,D,20260121,000000,118,120.3981,117.88,120.08,109447,0
+VIOO.US,D,20260122,000000,120.855,121.4883,120.2693,120.4,127476,0
+VIOO.US,D,20260123,000000,120.09,120.1,117.935,118.23,132017,0
+VIOO.US,D,20260126,000000,118.182,118.98,117.8,118.36,114417,0
+VIOO.US,D,20260127,000000,117.885,118.32,117.31,117.83,76277,0
+VIOO.US,D,20260128,000000,118.77,118.77,117.18,117.28,159457,0
+VIOO.US,D,20260129,000000,117.84,118.375,116.505,117.94,121772,0
+VIOO.US,D,20260130,000000,117.1625,117.93,116.28,117.23,114874,0
+VIOO.US,D,20260202,000000,116.79,118.9228,116.79,118.49,148907,0
+VIOO.US,D,20260203,000000,118.595,119.53,116.92,118.3,187414,0
+VIOO.US,D,20260204,000000,118.85,120.16,118.34,119.33,130734,0
+VIOO.US,D,20260205,000000,119.1,119.985,118.175,118.61,144251,0
+VIOO.US,D,20260206,000000,120.19,122.11,119.81,121.84,90939,0
+VIOO.US,D,20260209,000000,121.62,122.2189,121.075,121.83,91634,0
+VIOO.US,D,20260210,000000,121.92,122.77,121.83,121.9,197549,0
+VIOO.US,D,20260211,000000,122.86,123.2899,121,121.61,103094,0
+VIOO.US,D,20260212,000000,122.41,122.73,118.72,119.46,148481,0
+VIOO.US,D,20260213,000000,120.15,121.39,119.0948,120.81,196771,0
+VIOO.US,D,20260217,000000,120.98,121.57,119.445,120.64,97334,0
+VIOO.US,D,20260218,000000,120.64,122.1,120.64,121.065,106505,0
diff --git a/daily/us/nyse etfs/2/vnam.us.txt b/daily/us/nyse etfs/2/vnam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eab717fce42db158a408ddee5d01d6d7cacfc579
--- /dev/null
+++ b/daily/us/nyse etfs/2/vnam.us.txt	
@@ -0,0 +1,1048 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNAM.US,D,20211213,000000,26.2853,26.2853,25.9994,25.9994,8235.1031955878,0
+VNAM.US,D,20211214,000000,26.1105,26.1105,26.1105,26.1105,51.1061405421,0
+VNAM.US,D,20211215,000000,26.1318,26.1318,26.1318,26.1318,60.124871226,0
+VNAM.US,D,20211216,000000,25.9699,25.9699,25.9699,25.9699,65.1352771615,0
+VNAM.US,D,20211217,000000,26.2953,26.2953,26.1935,26.1935,364.7575521044,0
+VNAM.US,D,20211220,000000,26.1955,26.1955,26.1456,26.1456,409.8512055239,0
+VNAM.US,D,20211221,000000,26.425,26.425,26.425,26.425,104.2164434584,0
+VNAM.US,D,20211222,000000,26.3851,26.3851,26.3851,26.3851,158.3288275618,0
+VNAM.US,D,20211223,000000,26.0088,26.0088,26.0088,26.0088,105.2185246455,0
+VNAM.US,D,20211227,000000,26.7344,26.7443,26.4949,26.4949,2297.7721620203,0
+VNAM.US,D,20211228,000000,26.445,26.5048,26.445,26.4949,768.5962705057,0
+VNAM.US,D,20211229,000000,26.2712,26.2752,26.2712,26.2752,375.7804451625,0
+VNAM.US,D,20211230,000000,26.6545,26.7044,26.5448,26.5448,1070.2227078228,0
+VNAM.US,D,20211231,000000,26.6159,26.6159,26.6159,26.6159,106.2206058326,0
+VNAM.US,D,20220103,000000,26.7045,26.7045,26.6545,26.6545,386.8033382206,0
+VNAM.US,D,20220104,000000,27.2533,27.2633,27.1432,27.1432,1365.8366580173,0
+VNAM.US,D,20220105,000000,27.1335,27.4129,27.1335,27.2333,6936.4059771062,0
+VNAM.US,D,20220106,000000,27.402,27.4129,27.2649,27.2649,1089.2622503777,0
+VNAM.US,D,20220107,000000,27.4129,27.4129,27.2832,27.393,104587.21349763,0
+VNAM.US,D,20220110,000000,26.9938,26.9938,26.7344,26.8924,17125.567487539,0
+VNAM.US,D,20220111,000000,26.904,26.9489,26.5148,26.5148,104608.25720256,0
+VNAM.US,D,20220112,000000,26.7749,26.7749,26.7749,26.7749,183.3808572393,0
+VNAM.US,D,20220113,000000,26.3352,26.3851,26.3352,26.3851,532.1051103501,0
+VNAM.US,D,20220114,000000,26.2554,26.3951,26.2554,26.3951,82179.676072884,0
+VNAM.US,D,20220118,000000,25.5568,25.5568,24.8233,24.8882,1301.7034620429,0
+VNAM.US,D,20220119,000000,25.1477,25.2574,25.1077,25.1077,1384.8762005722,0
+VNAM.US,D,20220120,000000,25.4071,25.4071,25.2574,25.2574,847.7606842866,0
+VNAM.US,D,20220121,000000,25.1776,25.2674,25.1776,25.2674,359.7471461689,0
+VNAM.US,D,20220124,000000,24.4292,24.4292,23.9601,24.1682,1132.351741423,0
+VNAM.US,D,20220125,000000,25.0678,25.1776,25.0578,25.0578,910.8917990739,0
+VNAM.US,D,20220126,000000,25.7464,25.7464,25.2175,25.2175,16295.84426462,0
+VNAM.US,D,20220127,000000,25.1876,25.3373,25.1634,25.1634,413.8595302723,0
+VNAM.US,D,20220128,000000,25.1976,25.2774,24.998,25.2774,742.5421596411,0
+VNAM.US,D,20220131,000000,24.9481,25.5967,24.9481,25.4171,2359.9011956205,0
+VNAM.US,D,20220201,000000,25.4171,25.6267,25.4171,25.4572,1431.9740163659,0
+VNAM.US,D,20220202,000000,25.4371,25.4669,25.4071,25.4669,946.9667218095,0
+VNAM.US,D,20220203,000000,25.3772,25.3772,25.2881,25.2881,380.790851098,0
+VNAM.US,D,20220204,000000,25.1876,25.3772,25.1876,25.3772,700.4547497829,0
+VNAM.US,D,20220207,000000,25.4969,25.5169,25.3472,25.3981,793.6483001832,0
+VNAM.US,D,20220208,000000,25.447,25.447,25.447,25.447,344.7159283624,0
+VNAM.US,D,20220209,000000,25.6366,25.946,25.5967,25.8662,86011.634532354,0
+VNAM.US,D,20220210,000000,25.6566,25.8761,25.6566,25.8761,1346.7971154624,0
+VNAM.US,D,20220211,000000,25.7165,25.7464,25.5036,25.5036,736.5296725185,0
+VNAM.US,D,20220214,000000,25.2275,25.2275,25.0778,25.1676,3714.7149605797,0
+VNAM.US,D,20220215,000000,25.5568,25.8063,25.5568,25.6167,813.6899239252,0
+VNAM.US,D,20220216,000000,25.5069,25.6218,25.4969,25.6218,252.5244591492,0
+VNAM.US,D,20220217,000000,25.6965,25.6965,25.6965,25.6965,255.5307027105,0
+VNAM.US,D,20220218,000000,25.7165,25.7165,25.6566,25.6566,349.7263342979,0
+VNAM.US,D,20220222,000000,25.5269,25.7364,25.5269,25.5369,721.498454712,0
+VNAM.US,D,20220223,000000,25.5468,25.5468,25.5468,25.5468,288.5993818848,0
+VNAM.US,D,20220224,000000,25.4271,25.7564,25.4271,25.7564,569.1821142728,0
+VNAM.US,D,20220225,000000,25.5867,25.5867,25.5369,25.5369,30777.921580589,0
+VNAM.US,D,20220228,000000,25.4071,25.5516,25.4071,25.5516,182.3787760522,0
+VNAM.US,D,20220301,000000,25.5169,25.5169,25.1377,25.3971,1344.7929530882,0
+VNAM.US,D,20220302,000000,25.5668,25.5668,25.4969,25.4969,207.4308057297,0
+VNAM.US,D,20220303,000000,25.5867,25.5867,25.5867,25.5867,107.2226870197,0
+VNAM.US,D,20220304,000000,25.7065,25.7165,25.5169,25.5169,439.9136411369,0
+VNAM.US,D,20220307,000000,25.5867,25.8562,25.5131,25.5131,825.7148981704,0
+VNAM.US,D,20220308,000000,25.1776,25.467,25.1776,25.4371,90040.000904496,0
+VNAM.US,D,20220309,000000,25.6366,25.6366,25.487,25.487,438.9115599498,0
+VNAM.US,D,20220310,000000,25.1876,25.1876,24.978,24.978,88303.394207252,0
+VNAM.US,D,20220311,000000,24.9181,25.0479,24.6242,24.6242,834.7336288543,0
+VNAM.US,D,20220314,000000,24.3892,24.5888,24.3305,24.3305,627.3028231246,0
+VNAM.US,D,20220315,000000,24.4591,24.7984,24.4491,24.5589,3489.2466934822,0
+VNAM.US,D,20220316,000000,24.6287,25.1271,24.6287,25.1271,4778.9251812799,0
+VNAM.US,D,20220317,000000,24.7984,24.7984,24.6387,24.6587,2421.0281480336,0
+VNAM.US,D,20220318,000000,24.993,25.1077,24.8483,24.8483,3679.6421190312,0
+VNAM.US,D,20220321,000000,25.2674,25.2674,25.2674,25.2674,637.3236349956,0
+VNAM.US,D,20220322,000000,25.4271,25.6215,25.4271,25.6215,3529.3299409662,0
+VNAM.US,D,20220323,000000,25.457,25.5195,25.457,25.5195,606.2591181955,0
+VNAM.US,D,20220324,000000,25.5867,25.5867,25.5466,25.5466,421.8761797691,0
+VNAM.US,D,20220325,000000,25.5568,25.5568,25.4278,25.4278,1067.2164642615,0
+VNAM.US,D,20220328,000000,25.2475,25.2694,25.2475,25.2694,632.3132290601,0
+VNAM.US,D,20220329,000000,25.3073,25.4171,25.3073,25.4171,321.6680610591,0
+VNAM.US,D,20220330,000000,25.0978,25.1897,25.0978,25.1897,797.6566249316,0
+VNAM.US,D,20220331,000000,25.008,25.008,24.7884,24.7884,33776.148492393,0
+VNAM.US,D,20220401,000000,25.2874,25.4071,25.2475,25.2475,2852.9251396737,0
+VNAM.US,D,20220404,000000,25.4371,25.7364,25.4371,25.5468,3439.1426341272,0
+VNAM.US,D,20220405,000000,25.5668,25.5668,25.4922,25.4922,1803.74613678,0
+VNAM.US,D,20220406,000000,25.3273,25.487,25.2974,25.3397,1493.100968779,0
+VNAM.US,D,20220407,000000,25.1976,25.1976,25.1639,25.1639,3001.2331553645,0
+VNAM.US,D,20220408,000000,24.9281,24.9281,24.6986,24.6986,22603.945337415,0
+VNAM.US,D,20220411,000000,24.704,24.704,24.704,24.704,188.3912631748,0
+VNAM.US,D,20220412,000000,24.5988,24.5988,24.4692,24.4692,469.9760767499,0
+VNAM.US,D,20220413,000000,24.6088,24.6088,24.529,24.529,15270.715210217,0
+VNAM.US,D,20220414,000000,24.6387,24.6387,24.4245,24.4245,489.0156193048,0
+VNAM.US,D,20220418,000000,23.9502,23.9801,23.7944,23.7944,3145.5328463069,0
+VNAM.US,D,20220419,000000,23.4911,23.526,23.3514,23.3514,2979.1873692483,0
+VNAM.US,D,20220420,000000,23.062,23.1319,22.9273,22.9273,784.6295694993,0
+VNAM.US,D,20220421,000000,22.6129,22.7327,22.6129,22.7327,368.7658768528,0
+VNAM.US,D,20220422,000000,22.7626,22.7626,22.563,22.603,738.5338348927,0
+VNAM.US,D,20220425,000000,21.5052,21.635,21.4037,21.4953,3902.1041425674,0
+VNAM.US,D,20220426,000000,21.9543,21.9664,21.9344,21.9344,568.1800330857,0
+VNAM.US,D,20220427,000000,22.3535,22.3625,22.3535,22.3535,567.1779518986,0
+VNAM.US,D,20220428,000000,22.1838,22.2896,22.1838,22.2337,917.9063673836,0
+VNAM.US,D,20220429,000000,22.4832,22.4832,22.4109,22.4109,1350.8054402108,0
+VNAM.US,D,20220502,000000,22.4079,22.4233,22.4079,22.4233,379.7887699109,0
+VNAM.US,D,20220503,000000,22.4832,22.7726,22.4831,22.7726,34192.012185039,0
+VNAM.US,D,20220504,000000,22.104,22.3036,22.104,22.2936,4289.9095619751,0
+VNAM.US,D,20220505,000000,22.1639,22.1639,22.1639,22.1639,434.9032352014,0
+VNAM.US,D,20220506,000000,21.7647,21.8169,21.7647,21.8169,1737.6087784314,0
+VNAM.US,D,20220509,000000,20.9165,20.9863,20.7069,20.7069,48421.565041859,0
+VNAM.US,D,20220510,000000,21.4055,21.4055,21.2258,21.2258,27457.02452654,0
+VNAM.US,D,20220511,000000,21.2258,21.2258,21.2112,21.2112,478.9948074338,0
+VNAM.US,D,20220512,000000,20.0283,20.0839,20.0283,20.0787,1803.74613678,0
+VNAM.US,D,20220513,000000,19.4595,19.5294,19.4595,19.5294,2929.0833098933,0
+VNAM.US,D,20220516,000000,19.1501,19.1501,19.1501,19.1501,789.6399754348,0
+VNAM.US,D,20220517,000000,20.1082,20.3776,20.1082,20.3302,6448.3924389885,0
+VNAM.US,D,20220518,000000,20.2379,20.2379,19.9884,20.1381,19887.303239187,0
+VNAM.US,D,20220519,000000,20.3576,20.3576,20.3576,20.3576,66.1373583486,0
+VNAM.US,D,20220520,000000,20.3876,20.3876,20.0982,20.1613,1866.8772515673,0
+VNAM.US,D,20220523,000000,20.0482,20.0982,19.8973,20.0982,36591.996628144,0
+VNAM.US,D,20220524,000000,20.1081,20.1081,20.1081,20.1081,10.020811871,0
+VNAM.US,D,20220525,000000,20.6171,20.6714,20.6171,20.6714,2039.2352157485,0
+VNAM.US,D,20220526,000000,20.5971,20.8167,20.5971,20.7269,3062.3601077776,0
+VNAM.US,D,20220527,000000,20.7668,21.0063,20.7668,20.9065,2655.515145815,0
+VNAM.US,D,20220531,000000,20.8965,21.0562,20.8965,20.9364,30755.875794473,0
+VNAM.US,D,20220601,000000,21.0164,21.0685,21.0164,21.0632,780.6212447509,0
+VNAM.US,D,20220602,000000,20.8267,20.8267,20.6771,20.8069,3371.0011134044,0
+VNAM.US,D,20220603,000000,20.7003,20.7003,20.6371,20.6371,602.2507934471,0
+VNAM.US,D,20220606,000000,20.7867,20.8566,20.6573,20.6573,713.4818052152,0
+VNAM.US,D,20220607,000000,20.7319,20.8566,20.7319,20.8366,484.0052133693,0
+VNAM.US,D,20220608,000000,21.0462,21.0562,20.9065,20.9203,7855.3144256769,0
+VNAM.US,D,20220609,000000,21.1061,21.1061,20.9165,20.9165,1621.3673607278,0
+VNAM.US,D,20220610,000000,20.4674,20.5872,20.425,20.5872,771.602514067,0
+VNAM.US,D,20220613,000000,19.6591,20.0383,19.3996,19.3996,27286.670724733,0
+VNAM.US,D,20220614,000000,19.7389,19.7689,19.676,19.719,936.9459099385,0
+VNAM.US,D,20220615,000000,19.4994,19.4994,19.4994,19.4994,1643.413146844,0
+VNAM.US,D,20220616,000000,19.689,19.689,19.2999,19.5393,2369.9220074915,0
+VNAM.US,D,20220617,000000,19.4346,19.4695,19.4346,19.4695,268.5577581428,0
+VNAM.US,D,20220621,000000,18.8807,18.9605,18.4616,18.4616,24456.793452363,0
+VNAM.US,D,20220622,000000,18.6212,18.741,18.3817,18.7111,971.0166702999,0
+VNAM.US,D,20220623,000000,18.9307,18.9705,18.9306,18.9705,702.4589121571,0
+VNAM.US,D,20220624,000000,18.9705,19.1801,18.9705,19.0903,948.9708841837,0
+VNAM.US,D,20220627,000000,19.24,19.24,19.1651,19.1651,195.4058314845,0
+VNAM.US,D,20220628,000000,19.22,19.22,19.2198,19.2198,136.2830414456,0
+VNAM.US,D,20220629,000000,19.25,19.2601,19.25,19.2601,120,0
+VNAM.US,D,20220630,000000,18.9517,18.9517,18.9517,18.9517,13,0
+VNAM.US,D,20220701,000000,19.1257,19.1257,19.1257,19.1257,114,0
+VNAM.US,D,20220705,000000,18.46,18.49,18.381,18.44,3361,0
+VNAM.US,D,20220706,000000,18.21,18.21,17.9768,17.9894,398,0
+VNAM.US,D,20220707,000000,18.39,18.39,18.28,18.36,341,0
+VNAM.US,D,20220708,000000,18.61,18.62,18.47,18.5438,1768,0
+VNAM.US,D,20220711,000000,18.37,18.37,18.3256,18.3256,132,0
+VNAM.US,D,20220712,000000,18.6059,18.6059,18.6059,18.6059,14,0
+VNAM.US,D,20220713,000000,18.44,18.44,18.44,18.44,71,0
+VNAM.US,D,20220714,000000,18.51,18.6202,18.51,18.6202,436,0
+VNAM.US,D,20220715,000000,18.8,18.8317,18.8,18.8317,1007,0
+VNAM.US,D,20220718,000000,18.73,18.73,18.5452,18.5452,158,0
+VNAM.US,D,20220719,000000,18.7799,18.7799,18.7799,18.7799,22,0
+VNAM.US,D,20220720,000000,18.9999,18.9999,18.9842,18.9842,140,0
+VNAM.US,D,20220721,000000,19.02,19.02,19.02,19.02,14,0
+VNAM.US,D,20220722,000000,18.7636,18.97,18.7636,18.7636,188,0
+VNAM.US,D,20220725,000000,18.741,18.8415,18.741,18.8415,282,0
+VNAM.US,D,20220726,000000,18.6263,18.6263,18.6263,18.6263,52,0
+VNAM.US,D,20220727,000000,18.9346,18.9346,18.9346,18.9346,67,0
+VNAM.US,D,20220728,000000,19.041,19.215,19.041,19.215,359,0
+VNAM.US,D,20220729,000000,19.1333,19.1333,19.1333,19.1333,172,0
+VNAM.US,D,20220801,000000,19.55,19.55,19.55,19.55,393,0
+VNAM.US,D,20220802,000000,19.61,19.92,19.61,19.68,1044,0
+VNAM.US,D,20220803,000000,19.77,19.99,19.77,19.91,1101,0
+VNAM.US,D,20220804,000000,19.76,19.79,19.76,19.79,882,0
+VNAM.US,D,20220805,000000,19.98,19.98,19.86,19.86,699,0
+VNAM.US,D,20220808,000000,19.9,20.04,19.9,19.94,2666,0
+VNAM.US,D,20220809,000000,19.99,20.09,19.94,19.94,3107,0
+VNAM.US,D,20220810,000000,20.11,20.315,20.07,20.23,13475,0
+VNAM.US,D,20220811,000000,20.13,20.14,19.94,19.94,690,0
+VNAM.US,D,20220812,000000,20.14,20.39,20.14,20.39,709,0
+VNAM.US,D,20220815,000000,20.38,20.525,20.33,20.33,713,0
+VNAM.US,D,20220816,000000,20.37,20.37,20.31,20.32,5917,0
+VNAM.US,D,20220817,000000,20.27,20.53,20.27,20.44,2538,0
+VNAM.US,D,20220818,000000,20.45,20.45,20.31,20.31,434,0
+VNAM.US,D,20220819,000000,20.19,20.2,20,20,2024,0
+VNAM.US,D,20220822,000000,19.82,19.88,19.82,19.84,1726,0
+VNAM.US,D,20220823,000000,20.15,20.39,20.14,20.1954,8277,0
+VNAM.US,D,20220824,000000,20.37,20.38,20.334,20.335,4567,0
+VNAM.US,D,20220825,000000,20.6,20.64,20.56,20.6002,6635,0
+VNAM.US,D,20220826,000000,20.32,20.38,20.0564,20.0564,1463,0
+VNAM.US,D,20220829,000000,20.13,20.151,20.0601,20.0601,3160,0
+VNAM.US,D,20220830,000000,20.05,20.05,19.921,19.9742,559,0
+VNAM.US,D,20220831,000000,20.1,20.24,20,20.1671,1314,0
+VNAM.US,D,20220901,000000,20.01,20.0697,19.98,20.0697,885,0
+VNAM.US,D,20220902,000000,20.17,20.17,20.02,20.02,2053,0
+VNAM.US,D,20220906,000000,20.01,20.25,19.8981,19.8981,2874,0
+VNAM.US,D,20220907,000000,19.48,19.62,19.41,19.62,646,0
+VNAM.US,D,20220908,000000,19.43,19.61,19.43,19.52,1644,0
+VNAM.US,D,20220909,000000,19.71,19.87,19.71,19.7731,1807,0
+VNAM.US,D,20220912,000000,19.81,19.98,19.81,19.91,2024,0
+VNAM.US,D,20220913,000000,19.54,19.54,19.23,19.33,3805,0
+VNAM.US,D,20220914,000000,19.47,19.48,19.3,19.3,1777,0
+VNAM.US,D,20220915,000000,19.56,19.56,19.24,19.41,3814,0
+VNAM.US,D,20220916,000000,19.06,19.14,19.0524,19.14,2879,0
+VNAM.US,D,20220919,000000,18.82,18.82,18.8051,18.8051,23506,0
+VNAM.US,D,20220920,000000,18.9,18.9,18.7554,18.7554,383,0
+VNAM.US,D,20220921,000000,18.75,18.76,18.6,18.6,31724,0
+VNAM.US,D,20220922,000000,18.9,18.9,18.79,18.79,1627,0
+VNAM.US,D,20220923,000000,18.51,18.63,18.37,18.37,35267,0
+VNAM.US,D,20220926,000000,18.21,18.6,18.11,18.11,2623,0
+VNAM.US,D,20220927,000000,18.01,18.05,17.92,17.97,722,0
+VNAM.US,D,20220928,000000,17.9512,17.9512,17.9512,17.9512,35,0
+VNAM.US,D,20220929,000000,17.39,17.39,17.1571,17.26,1952,0
+VNAM.US,D,20220930,000000,17.39,17.69,17.28,17.4663,6807,0
+VNAM.US,D,20221003,000000,16.75,16.88,16.716,16.8048,5029,0
+VNAM.US,D,20221004,000000,16.72,16.78,16.68,16.68,3586,0
+VNAM.US,D,20221005,000000,16.85,16.9895,16.85,16.9895,473,0
+VNAM.US,D,20221006,000000,16.3647,16.3647,16.3647,16.3647,90,0
+VNAM.US,D,20221007,000000,15.96,15.96,15.81,15.84,3935,0
+VNAM.US,D,20221010,000000,15.99,16.0954,15.93,16.0954,1004,0
+VNAM.US,D,20221011,000000,15.54,15.5544,15.5099,15.5235,1868,0
+VNAM.US,D,20221012,000000,15.88,16,15.88,15.9302,766,0
+VNAM.US,D,20221013,000000,15.91,16.29,15.89,16.27,4385,0
+VNAM.US,D,20221014,000000,16.18,16.19,15.98,15.98,3197,0
+VNAM.US,D,20221017,000000,15.99,16.2,15.94,16.155,5401,0
+VNAM.US,D,20221018,000000,16.03,16.22,16.0015,16.08,11111,0
+VNAM.US,D,20221019,000000,15.83,16.1,15.8005,15.84,7537,0
+VNAM.US,D,20221020,000000,15.73,15.83,15.6596,15.6596,2361,0
+VNAM.US,D,20221021,000000,14.93,15.09,14.89,15.08,29085,0
+VNAM.US,D,20221024,000000,14.7,14.7,14.29,14.3856,4463,0
+VNAM.US,D,20221025,000000,14.47,14.51,14.39,14.51,2749,0
+VNAM.US,D,20221026,000000,14.5876,14.67,14.4824,14.4824,1749,0
+VNAM.US,D,20221027,000000,15.0002,15.1199,15,15.0116,3424,0
+VNAM.US,D,20221028,000000,14.89,15.28,14.89,15.0498,3999,0
+VNAM.US,D,20221031,000000,14.78,14.96,14.78,14.8703,863,0
+VNAM.US,D,20221101,000000,14.79,14.82,14.68,14.68,4327,0
+VNAM.US,D,20221102,000000,14.68,14.849,14.58,14.58,2288,0
+VNAM.US,D,20221103,000000,14.47,14.47,14.3756,14.4099,510,0
+VNAM.US,D,20221104,000000,14.37,14.37,14.16,14.23,5523,0
+VNAM.US,D,20221107,000000,13.88,13.888,13.73,13.76,5175,0
+VNAM.US,D,20221108,000000,13.93,14.1,13.93,14.0071,5637,0
+VNAM.US,D,20221109,000000,13.74,13.87,13.651,13.7029,3128,0
+VNAM.US,D,20221110,000000,13.26,13.75,13.26,13.37,9020,0
+VNAM.US,D,20221111,000000,13.34,13.5447,13.32,13.4049,4968,0
+VNAM.US,D,20221114,000000,13.33,13.4,13.2575,13.2575,8929,0
+VNAM.US,D,20221115,000000,12.9,13,12.9,12.92,6657,0
+VNAM.US,D,20221116,000000,13.32,13.7,13.32,13.58,7260,0
+VNAM.US,D,20221117,000000,13.69,13.8001,13.6,13.8001,3744,0
+VNAM.US,D,20221118,000000,13.84,13.9,13.84,13.8455,1177,0
+VNAM.US,D,20221121,000000,13.62,13.69,13.54,13.69,34406,0
+VNAM.US,D,20221122,000000,13.41,13.52,13.41,13.44,3259,0
+VNAM.US,D,20221123,000000,13.51,13.55,13.2801,13.2801,317,0
+VNAM.US,D,20221125,000000,13.78,14.2,13.78,14.01,11344,0
+VNAM.US,D,20221128,000000,14.4,14.65,14.38,14.4399,8794,0
+VNAM.US,D,20221129,000000,14.9799,14.99,14.905,14.99,13868,0
+VNAM.US,D,20221130,000000,15.31,15.63,15.27,15.62,9648,0
+VNAM.US,D,20221201,000000,15.16,15.16,15.08,15.16,3016,0
+VNAM.US,D,20221202,000000,16,16.36,15.93,16.0319,6338,0
+VNAM.US,D,20221205,000000,16.36,16.6,16.32,16.38,7020,0
+VNAM.US,D,20221206,000000,15.72,15.76,15.63,15.63,5531,0
+VNAM.US,D,20221207,000000,15.84,15.85,15.74,15.74,771,0
+VNAM.US,D,20221208,000000,15.88,16,15.88,15.9315,5256,0
+VNAM.US,D,20221209,000000,16.07,16.17,16.02,16.0346,3753,0
+VNAM.US,D,20221212,000000,16,16,15.21,15.63,10104,0
+VNAM.US,D,20221213,000000,15.86,16.12,15.86,15.9607,5327,0
+VNAM.US,D,20221214,000000,16.01,16.03,15.94,15.94,2483,0
+VNAM.US,D,20221215,000000,15.91,15.93,15.73,15.8,2383,0
+VNAM.US,D,20221216,000000,15.71,15.81,15.71,15.81,15816,0
+VNAM.US,D,20221219,000000,15.45,15.53,15.36,15.36,4079,0
+VNAM.US,D,20221220,000000,15.21,15.31,14.95,15.2,8026,0
+VNAM.US,D,20221221,000000,15.2,15.25,15.19,15.215,2693,0
+VNAM.US,D,20221222,000000,15.18,15.18,14.98,15.075,4423,0
+VNAM.US,D,20221223,000000,15.18,15.18,15.18,15.18,360,0
+VNAM.US,D,20221227,000000,14.88,15,14.88,14.93,4708,0
+VNAM.US,D,20221228,000000,14.98,15.03,14.95,14.95,5089,0
+VNAM.US,D,20221229,000000,14.7,14.855,14.7,14.82,2706,0
+VNAM.US,D,20221230,000000,14.84,14.84,14.68,14.75,8087,0
+VNAM.US,D,20230103,000000,15.47,15.54,15.47,15.51,1864,0
+VNAM.US,D,20230104,000000,15.75,15.79,15.59,15.65,2962,0
+VNAM.US,D,20230105,000000,15.75,15.82,15.7,15.82,24463,0
+VNAM.US,D,20230106,000000,15.58,15.7093,15.5701,15.6782,4779,0
+VNAM.US,D,20230109,000000,15.49,15.73,15.49,15.65,7130,0
+VNAM.US,D,20230110,000000,15.65,15.66,15.608,15.62,3404,0
+VNAM.US,D,20230111,000000,15.795,15.81,15.795,15.8002,1293,0
+VNAM.US,D,20230112,000000,15.73,15.83,15.68,15.775,3024,0
+VNAM.US,D,20230113,000000,15.72,15.8399,15.715,15.7787,1492,0
+VNAM.US,D,20230117,000000,16.24,16.58,16.18,16.29,10755,0
+VNAM.US,D,20230118,000000,16.37,16.58,16.32,16.32,6508,0
+VNAM.US,D,20230119,000000,16.43,16.65,16.43,16.5351,4268,0
+VNAM.US,D,20230120,000000,16.72,16.77,16.6,16.69,6845,0
+VNAM.US,D,20230123,000000,16.78,17.1735,16.75,16.9,13998,0
+VNAM.US,D,20230124,000000,16.76,16.91,16.73,16.73,2283,0
+VNAM.US,D,20230125,000000,16.6,16.75,16.49,16.49,10514,0
+VNAM.US,D,20230126,000000,16.53,16.7822,16.53,16.65,7852,0
+VNAM.US,D,20230127,000000,16.65,16.8,16.5103,16.7034,7314,0
+VNAM.US,D,20230130,000000,16.41,16.56,16.38,16.38,7079,0
+VNAM.US,D,20230131,000000,16.585,16.96,16.585,16.6513,3783,0
+VNAM.US,D,20230201,000000,16.18,16.31,16,16.1451,5269,0
+VNAM.US,D,20230202,000000,16,16.1296,15.9,16.0302,5991,0
+VNAM.US,D,20230203,000000,16.03,16.18,15.7,15.815,22278,0
+VNAM.US,D,20230206,000000,15.85,16.0599,15.85,15.97,6234,0
+VNAM.US,D,20230207,000000,15.66,15.679,15.5,15.605,6418,0
+VNAM.US,D,20230208,000000,15.6032,15.63,15.47,15.53,3929,0
+VNAM.US,D,20230209,000000,15.5,15.5,15.28,15.34,2389,0
+VNAM.US,D,20230210,000000,15.33,15.37,15.26,15.3081,2174,0
+VNAM.US,D,20230213,000000,15.26,15.28,15,15.26,3949,0
+VNAM.US,D,20230214,000000,15.11,15.135,15.11,15.11,1200,0
+VNAM.US,D,20230215,000000,15.29,15.29,15.24,15.2552,1831,0
+VNAM.US,D,20230216,000000,15.39,15.4099,15.39,15.405,1070,0
+VNAM.US,D,20230217,000000,15.34,15.34,15.18,15.245,2102,0
+VNAM.US,D,20230221,000000,15.66,15.73,15.6198,15.6198,3064,0
+VNAM.US,D,20230222,000000,15.53,15.53,15.1451,15.1451,1484,0
+VNAM.US,D,20230223,000000,15.01,15.0593,14.9801,15.045,4264,0
+VNAM.US,D,20230224,000000,14.76,14.765,14.7,14.75,2260,0
+VNAM.US,D,20230227,000000,14.62,14.62,14.5,14.52,1669,0
+VNAM.US,D,20230228,000000,14.55,14.61,14.51,14.5897,1594,0
+VNAM.US,D,20230301,000000,14.8,15.13,14.8,14.815,1845,0
+VNAM.US,D,20230302,000000,14.79,14.86,14.79,14.86,234,0
+VNAM.US,D,20230303,000000,14.8,14.9,14.6,14.685,4476,0
+VNAM.US,D,20230306,000000,14.6697,14.8,14.6697,14.73,24103,0
+VNAM.US,D,20230307,000000,14.86,14.86,14.775,14.775,556,0
+VNAM.US,D,20230308,000000,15.16,15.18,15.11,15.18,20547,0
+VNAM.US,D,20230309,000000,15.18,15.18,14.9,15.03,1999,0
+VNAM.US,D,20230310,000000,15.1,15.1,15.05,15.0551,4228,0
+VNAM.US,D,20230313,000000,15.0637,15.1258,15.0637,15.12,1372,0
+VNAM.US,D,20230314,000000,15.11,15.14,15.0614,15.0614,1983,0
+VNAM.US,D,20230315,000000,15.36,15.36,14.92,15.23,9747,0
+VNAM.US,D,20230316,000000,15.18,15.2575,15.18,15.2575,600,0
+VNAM.US,D,20230317,000000,15.03,15.085,15.03,15.085,317,0
+VNAM.US,D,20230320,000000,15,15.03,14.8801,14.89,4858,0
+VNAM.US,D,20230321,000000,14.99,15.11,14.965,15.11,1845,0
+VNAM.US,D,20230322,000000,15.1,15.1,15.0543,15.0543,1642,0
+VNAM.US,D,20230323,000000,15.2845,15.29,15.18,15.18,1802,0
+VNAM.US,D,20230324,000000,15.17,15.19,15.17,15.19,519,0
+VNAM.US,D,20230327,000000,15.39,15.46,15.39,15.46,9451,0
+VNAM.US,D,20230328,000000,15.345,15.37,15.345,15.3606,623,0
+VNAM.US,D,20230329,000000,15.41,15.4725,15.41,15.4725,151,0
+VNAM.US,D,20230330,000000,15.54,15.72,15.54,15.72,10830,0
+VNAM.US,D,20230331,000000,15.55,15.6355,15.55,15.587,1318,0
+VNAM.US,D,20230403,000000,15.79,15.845,15.72,15.845,2826,0
+VNAM.US,D,20230404,000000,15.84,15.9,15.65,15.79,7842,0
+VNAM.US,D,20230405,000000,15.8,15.86,15.78,15.86,1626,0
+VNAM.US,D,20230406,000000,15.72,15.85,15.71,15.71,2509,0
+VNAM.US,D,20230410,000000,15.67,15.67,15.58,15.63,2878,0
+VNAM.US,D,20230411,000000,15.76,15.76,15.675,15.675,1564,0
+VNAM.US,D,20230412,000000,15.6,15.8196,15.6,15.7201,3747,0
+VNAM.US,D,20230413,000000,15.7,15.7,15.49,15.68,2020,0
+VNAM.US,D,20230414,000000,15.39,15.4503,15.39,15.4503,2240,0
+VNAM.US,D,20230417,000000,15.51,15.52,15.21,15.21,59394,0
+VNAM.US,D,20230418,000000,15.63,15.63,15.36,15.36,21268,0
+VNAM.US,D,20230419,000000,15.29,15.325,15.29,15.325,1184,0
+VNAM.US,D,20230420,000000,15.17,15.305,15.15,15.16,22804,0
+VNAM.US,D,20230421,000000,15.2001,15.225,15.2001,15.225,264,0
+VNAM.US,D,20230424,000000,15.15,15.1501,15.15,15.1501,173,0
+VNAM.US,D,20230425,000000,15,15.005,14.99,15.005,1275,0
+VNAM.US,D,20230426,000000,15.02,15.0556,15.02,15.0556,271,0
+VNAM.US,D,20230427,000000,15.12,15.18,15.04,15.18,2206,0
+VNAM.US,D,20230428,000000,15.39,15.39,15.39,15.39,342,0
+VNAM.US,D,20230501,000000,15.43,15.6,15.3546,15.3546,1261,0
+VNAM.US,D,20230502,000000,15.2799,15.28,15.2799,15.28,265,0
+VNAM.US,D,20230503,000000,15.21,15.28,15.195,15.195,837,0
+VNAM.US,D,20230504,000000,15.061,15.15,15.06,15.15,2996,0
+VNAM.US,D,20230505,000000,15.21,15.53,15.21,15.355,3314,0
+VNAM.US,D,20230508,000000,15.44,15.44,15.385,15.385,786,0
+VNAM.US,D,20230509,000000,15.39,15.4649,15.39,15.4184,1311,0
+VNAM.US,D,20230510,000000,15.57,15.75,15.55,15.75,16396,0
+VNAM.US,D,20230511,000000,15.54,15.71,15.5152,15.6249,3699,0
+VNAM.US,D,20230512,000000,15.72,15.799,15.68,15.74,2279,0
+VNAM.US,D,20230515,000000,15.78,15.78,15.73,15.73,576,0
+VNAM.US,D,20230516,000000,15.66,15.72,15.66,15.72,1000,0
+VNAM.US,D,20230517,000000,15.72,15.72,15.685,15.685,260,0
+VNAM.US,D,20230518,000000,15.66,15.7344,15.66,15.7344,988,0
+VNAM.US,D,20230519,000000,15.67,15.7309,15.67,15.7309,1779,0
+VNAM.US,D,20230522,000000,15.8699,15.8699,15.8048,15.8048,4808,0
+VNAM.US,D,20230523,000000,15.68,15.76,15.61,15.61,1019,0
+VNAM.US,D,20230524,000000,15.53,15.6,15.5,15.55,3450,0
+VNAM.US,D,20230525,000000,15.63,15.716,15.52,15.59,4534,0
+VNAM.US,D,20230526,000000,15.67,15.69,15.6,15.6351,2695,0
+VNAM.US,D,20230530,000000,15.7099,15.76,15.7,15.7051,988,0
+VNAM.US,D,20230531,000000,15.6416,15.7,15.6157,15.6647,1384,0
+VNAM.US,D,20230601,000000,15.76,15.92,15.76,15.8727,1518,0
+VNAM.US,D,20230602,000000,15.96,16.03,15.95,15.9699,2097,0
+VNAM.US,D,20230605,000000,16.03,16.1,16.03,16.03,756,0
+VNAM.US,D,20230606,000000,16.2,16.2,16.1,16.195,1276,0
+VNAM.US,D,20230607,000000,16.2,16.36,16.2,16.282,2088,0
+VNAM.US,D,20230608,000000,16.24,16.35,16.2,16.28,13819,0
+VNAM.US,D,20230609,000000,16.36,16.4,16.3,16.3,1635,0
+VNAM.US,D,20230612,000000,16.4112,16.555,16.4112,16.555,2816,0
+VNAM.US,D,20230613,000000,16.6799,16.86,16.65,16.65,2480,0
+VNAM.US,D,20230614,000000,16.52,16.64,16.51,16.51,5256,0
+VNAM.US,D,20230615,000000,16.49,16.8,16.49,16.53,4661,0
+VNAM.US,D,20230616,000000,16.5299,16.54,16.42,16.45,1412,0
+VNAM.US,D,20230620,000000,16.53,16.8,16.29,16.33,11464,0
+VNAM.US,D,20230621,000000,16.71,16.79,16.6,16.63,3479,0
+VNAM.US,D,20230622,000000,16.8,17,16.8,16.8749,12515,0
+VNAM.US,D,20230623,000000,17,17,16.8151,16.87,30875,0
+VNAM.US,D,20230626,000000,16.9,16.939,16.8911,16.8976,4321,0
+VNAM.US,D,20230627,000000,16.9523,17.03,16.9523,16.9801,3466,0
+VNAM.US,D,20230628,000000,16.93,17.09,16.93,17,3263,0
+VNAM.US,D,20230629,000000,16.7,16.81,16.69,16.69,2880,0
+VNAM.US,D,20230630,000000,16.71,16.78,16.6,16.6051,12810,0
+VNAM.US,D,20230703,000000,16.6,16.729,16.6,16.65,1588,0
+VNAM.US,D,20230705,000000,16.81,16.899,16.65,16.775,10758,0
+VNAM.US,D,20230706,000000,16.6389,16.67,16.595,16.612,1754,0
+VNAM.US,D,20230707,000000,16.91,16.958,16.6,16.95,2956,0
+VNAM.US,D,20230710,000000,17.08,17.119,17.08,17.11,2996,0
+VNAM.US,D,20230711,000000,17.11,17.12,17,17.06,7006,0
+VNAM.US,D,20230712,000000,17.12,17.22,17.1,17.22,2278,0
+VNAM.US,D,20230713,000000,17.32,17.59,17.32,17.4,4815,0
+VNAM.US,D,20230714,000000,17.57,17.57,17.505,17.505,825,0
+VNAM.US,D,20230717,000000,17.55,17.64,17.55,17.6,6574,0
+VNAM.US,D,20230718,000000,17.55,17.55,17.41,17.49,2109,0
+VNAM.US,D,20230719,000000,17.46,17.55,17.38,17.4,3886,0
+VNAM.US,D,20230720,000000,17.54,17.54,17.4,17.4649,1265,0
+VNAM.US,D,20230721,000000,17.78,17.78,17.7,17.7,671,0
+VNAM.US,D,20230724,000000,17.85,18,17.85,17.9101,2526,0
+VNAM.US,D,20230725,000000,17.83,17.965,17.75,17.785,1930,0
+VNAM.US,D,20230726,000000,17.97,18.0799,17.97,17.98,5856,0
+VNAM.US,D,20230727,000000,17.905,17.925,17.9,17.9,1224,0
+VNAM.US,D,20230728,000000,18.15,18.23,18.15,18.17,3844,0
+VNAM.US,D,20230731,000000,18.47,18.53,18.45,18.4919,2557,0
+VNAM.US,D,20230801,000000,18.3,18.32,18.256,18.3,3572,0
+VNAM.US,D,20230802,000000,18.29,18.29,18,18.15,35755,0
+VNAM.US,D,20230803,000000,18.06,18.06,18.06,18.06,595,0
+VNAM.US,D,20230804,000000,18.35,18.619,18.35,18.45,3159,0
+VNAM.US,D,20230807,000000,18.75,18.75,18.63,18.74,4015,0
+VNAM.US,D,20230808,000000,18.81,18.88,18.67,18.88,27814,0
+VNAM.US,D,20230809,000000,18.67,18.67,18.585,18.585,2502,0
+VNAM.US,D,20230810,000000,18.48,18.48,18.4598,18.4598,1283,0
+VNAM.US,D,20230811,000000,18.73,18.75,18.61,18.685,3296,0
+VNAM.US,D,20230814,000000,18.82,18.999,18.82,18.99,4081,0
+VNAM.US,D,20230815,000000,18.76,18.77,18.53,18.5689,2943,0
+VNAM.US,D,20230816,000000,19,19.25,18.7869,18.96,19884,0
+VNAM.US,D,20230817,000000,18.8,19.05,18.6,18.6,89229,0
+VNAM.US,D,20230818,000000,17.84,18.15,17.4,17.6922,46359,0
+VNAM.US,D,20230821,000000,17.815,17.8643,17.815,17.8643,774,0
+VNAM.US,D,20230822,000000,17.88,18.29,17.789,17.9109,32974,0
+VNAM.US,D,20230823,000000,17.59,17.96,17.53,17.67,10458,0
+VNAM.US,D,20230824,000000,17.85,17.95,17.521,17.8349,5356,0
+VNAM.US,D,20230825,000000,17.895,17.97,17.8794,17.9318,7608,0
+VNAM.US,D,20230828,000000,18.05,18.3599,18.05,18.3,6161,0
+VNAM.US,D,20230829,000000,18.12,18.3,18.12,18.295,1964,0
+VNAM.US,D,20230830,000000,18.32,18.49,18.1,18.43,27854,0
+VNAM.US,D,20230831,000000,18.6,18.6,18.5132,18.5132,6550,0
+VNAM.US,D,20230901,000000,18.62,18.71,18.58,18.638,1370,0
+VNAM.US,D,20230905,000000,18.91,18.91,18.68,18.7,6951,0
+VNAM.US,D,20230906,000000,18.86,18.8748,18.8099,18.8748,1351,0
+VNAM.US,D,20230907,000000,18.82,18.84,18.756,18.7725,1433,0
+VNAM.US,D,20230908,000000,18.81,18.86,18.78,18.814,2856,0
+VNAM.US,D,20230911,000000,18.54,19,18.26,18.5401,7224,0
+VNAM.US,D,20230912,000000,18.9,18.99,18.83,18.91,8898,0
+VNAM.US,D,20230913,000000,18.88,18.88,18.65,18.65,8059,0
+VNAM.US,D,20230914,000000,18.33,18.66,18.28,18.42,40983,0
+VNAM.US,D,20230915,000000,18.23,18.3,18.23,18.27,4480,0
+VNAM.US,D,20230918,000000,18.01,18.08,17.9101,18.045,3594,0
+VNAM.US,D,20230919,000000,17.94,18.07,17.71,18.0195,6454,0
+VNAM.US,D,20230920,000000,18.13,18.41,18.08,18.2947,7690,0
+VNAM.US,D,20230921,000000,18.07,18.0999,18.04,18.04,3818,0
+VNAM.US,D,20230922,000000,17.5001,17.62,17.4701,17.525,5644,0
+VNAM.US,D,20230925,000000,16.78,16.78,16.61,16.6904,7631,0
+VNAM.US,D,20230926,000000,16.45,16.5198,16.41,16.44,2282,0
+VNAM.US,D,20230927,000000,16.77,16.91,16.5,16.8151,12115,0
+VNAM.US,D,20230928,000000,16.7908,16.83,16.7301,16.83,2457,0
+VNAM.US,D,20230929,000000,16.8,16.84,16.65,16.745,8684,0
+VNAM.US,D,20231002,000000,16.91,16.91,16.72,16.8,5381,0
+VNAM.US,D,20231003,000000,16.15,16.2,16.01,16.03,4631,0
+VNAM.US,D,20231004,000000,16.01,16.38,16.01,16.3399,4347,0
+VNAM.US,D,20231005,000000,16.15,16.18,16,16.1599,3558,0
+VNAM.US,D,20231006,000000,16.43,16.57,16.43,16.5249,3988,0
+VNAM.US,D,20231009,000000,16.64,16.64,16.45,16.575,3483,0
+VNAM.US,D,20231010,000000,16.59,16.7384,16.59,16.7045,1128,0
+VNAM.US,D,20231011,000000,16.74,16.805,16.52,16.805,3910,0
+VNAM.US,D,20231012,000000,16.728,16.7999,16.7049,16.7049,917,0
+VNAM.US,D,20231013,000000,16.88,16.88,16.88,16.88,148,0
+VNAM.US,D,20231016,000000,16.64,16.66,16.6,16.6599,3347,0
+VNAM.US,D,20231017,000000,16.16,16.21,16.12,16.14,4496,0
+VNAM.US,D,20231018,000000,15.9,15.9,15.5,15.5,92485,0
+VNAM.US,D,20231019,000000,15.21,15.39,15.21,15.255,8738,0
+VNAM.US,D,20231020,000000,15.745,15.77,15.64,15.68,9851,0
+VNAM.US,D,20231023,000000,15.49,15.5385,15.49,15.5385,1167,0
+VNAM.US,D,20231024,000000,15.74,15.7999,15.68,15.7349,1162,0
+VNAM.US,D,20231025,000000,15.52,15.63,15.49,15.5396,2048,0
+VNAM.US,D,20231026,000000,14.93,14.93,14.76,14.7999,3598,0
+VNAM.US,D,20231027,000000,14.94,14.94,14.7605,14.815,4988,0
+VNAM.US,D,20231030,000000,14.75,14.87,14.5001,14.5249,7830,0
+VNAM.US,D,20231031,000000,14.45,14.45,14.2,14.2876,5991,0
+VNAM.US,D,20231101,000000,14.5,14.73,14.5,14.73,1992,0
+VNAM.US,D,20231102,000000,15,15.3392,15,15.3165,2273,0
+VNAM.US,D,20231103,000000,15.4,15.45,15.3001,15.445,5540,0
+VNAM.US,D,20231106,000000,15.76,15.76,15.6038,15.64,6594,0
+VNAM.US,D,20231107,000000,15.51,15.57,15.43,15.52,3603,0
+VNAM.US,D,20231108,000000,16.14,16.1489,16.0447,16.0951,3535,0
+VNAM.US,D,20231109,000000,16.15,16.2699,16.13,16.13,2364,0
+VNAM.US,D,20231110,000000,16.16,16.16,16.04,16.16,1732,0
+VNAM.US,D,20231113,000000,16.15,16.15,16.05,16.103,3109,0
+VNAM.US,D,20231114,000000,16.25,16.3896,16.25,16.3896,4896,0
+VNAM.US,D,20231115,000000,16.37,16.42,16.37,16.3951,524,0
+VNAM.US,D,20231116,000000,16.52,16.52,16.31,16.31,17086,0
+VNAM.US,D,20231117,000000,16.17,16.17,16.0251,16.0251,3740,0
+VNAM.US,D,20231120,000000,16.02,16.2982,16.02,16.195,2434,0
+VNAM.US,D,20231121,000000,16.45,16.45,16.3799,16.38,4999,0
+VNAM.US,D,20231122,000000,16.4,16.4402,16.4,16.4402,482,0
+VNAM.US,D,20231124,000000,16.02,16.09,16.02,16.09,2217,0
+VNAM.US,D,20231127,000000,15.87,15.98,15.78,15.98,5177,0
+VNAM.US,D,20231128,000000,16.05,16.1,15.84,16.0395,6701,0
+VNAM.US,D,20231129,000000,16.2,16.251,16.18,16.23,1028,0
+VNAM.US,D,20231130,000000,16.25,16.25,15.96,16.1,5252,0
+VNAM.US,D,20231201,000000,16.25,16.25,16.25,16.25,392,0
+VNAM.US,D,20231204,000000,16.52,16.52,16.3,16.475,4239,0
+VNAM.US,D,20231205,000000,16.4881,16.4881,16.4592,16.4592,349,0
+VNAM.US,D,20231206,000000,16.52,16.6299,16.52,16.55,1304,0
+VNAM.US,D,20231207,000000,16.5,16.5,16.4301,16.4501,1673,0
+VNAM.US,D,20231208,000000,16.44,16.52,16.44,16.52,910,0
+VNAM.US,D,20231211,000000,16.6,16.6,16.59,16.59,1135,0
+VNAM.US,D,20231212,000000,16.54,16.6,16.54,16.56,985,0
+VNAM.US,D,20231213,000000,16.6,16.6,16.32,16.3783,1388,0
+VNAM.US,D,20231214,000000,16.21,16.29,16.2,16.2459,6038,0
+VNAM.US,D,20231215,000000,16.11,16.11,15.95,15.9984,13313,0
+VNAM.US,D,20231218,000000,15.89,15.9699,15.83,15.91,5039,0
+VNAM.US,D,20231219,000000,15.98,16.0537,15.91,15.91,14481,0
+VNAM.US,D,20231220,000000,16.14,16.15,16.0059,16.0346,2558,0
+VNAM.US,D,20231221,000000,16.1,16.1701,16.08,16.1701,1526,0
+VNAM.US,D,20231222,000000,16.17,16.28,16.17,16.22,3651,0
+VNAM.US,D,20231226,000000,16.43,16.5,16.4,16.45,4235,0
+VNAM.US,D,20231227,000000,16.42,16.42,16.33,16.39,2929,0
+VNAM.US,D,20231228,000000,16.49,16.6,16.49,16.58,3267,0
+VNAM.US,D,20231229,000000,16.5392,16.5798,16.48,16.5788,2619,0
+VNAM.US,D,20240102,000000,16.35,16.38,16.31,16.3627,2538,0
+VNAM.US,D,20240103,000000,16.46,16.6,16.46,16.59,6706,0
+VNAM.US,D,20240104,000000,16.5999,16.5999,16.48,16.58,9197,0
+VNAM.US,D,20240105,000000,16.6,16.71,16.56,16.662,4205,0
+VNAM.US,D,20240108,000000,16.64,16.77,16.64,16.77,5877,0
+VNAM.US,D,20240109,000000,16.61,16.69,16.5301,16.5801,4475,0
+VNAM.US,D,20240110,000000,16.5,16.55,16.5,16.5,2279,0
+VNAM.US,D,20240111,000000,16.5,16.5499,16.4,16.4,3070,0
+VNAM.US,D,20240112,000000,16.32,16.33,16.25,16.28,8309,0
+VNAM.US,D,20240116,000000,16.44,16.47,16.325,16.4,9142,0
+VNAM.US,D,20240117,000000,16.36,16.36,16.325,16.34,2096,0
+VNAM.US,D,20240118,000000,16.42,16.52,16.42,16.4953,3358,0
+VNAM.US,D,20240119,000000,16.58,16.64,16.5013,16.64,2338,0
+VNAM.US,D,20240122,000000,16.71,16.71,16.585,16.7,8885,0
+VNAM.US,D,20240123,000000,16.5,16.6,16.47,16.55,11731,0
+VNAM.US,D,20240124,000000,16.53,16.53,16.4201,16.49,11222,0
+VNAM.US,D,20240125,000000,16.42,16.47,16.42,16.47,5553,0
+VNAM.US,D,20240126,000000,16.5056,16.56,16.4919,16.53,2418,0
+VNAM.US,D,20240129,000000,16.46,16.465,16.4381,16.465,5806,0
+VNAM.US,D,20240130,000000,16.47,16.6,16.47,16.5848,2079,0
+VNAM.US,D,20240131,000000,16.435,16.4499,16.334,16.36,4132,0
+VNAM.US,D,20240201,000000,16.42,16.5452,16.42,16.5452,3421,0
+VNAM.US,D,20240202,000000,16.45,16.53,16.45,16.53,5286,0
+VNAM.US,D,20240205,000000,16.51,16.57,16.5,16.5691,1746,0
+VNAM.US,D,20240206,000000,16.5999,16.6492,16.575,16.575,2141,0
+VNAM.US,D,20240207,000000,16.73,16.73,16.6499,16.7151,3981,0
+VNAM.US,D,20240208,000000,16.8,16.8,16.76,16.77,4398,0
+VNAM.US,D,20240209,000000,16.8,16.8,16.77,16.775,2545,0
+VNAM.US,D,20240212,000000,16.85,16.91,16.85,16.86,1773,0
+VNAM.US,D,20240213,000000,16.79,16.79,16.62,16.6216,5019,0
+VNAM.US,D,20240214,000000,16.7801,16.805,16.73,16.79,2939,0
+VNAM.US,D,20240215,000000,16.8,16.8,16.7037,16.7478,1740,0
+VNAM.US,D,20240216,000000,16.8012,16.87,16.8012,16.87,4086,0
+VNAM.US,D,20240220,000000,17.25,17.31,17.21,17.29,23576,0
+VNAM.US,D,20240221,000000,17.25,17.25,17.07,17.1003,13663,0
+VNAM.US,D,20240222,000000,17.04,17.29,17.01,17.07,80687,0
+VNAM.US,D,20240223,000000,16.9,16.9,16.8,16.8361,14713,0
+VNAM.US,D,20240226,000000,16.89,16.8999,16.74,16.82,59213,0
+VNAM.US,D,20240227,000000,17.1406,17.24,17.12,17.175,3692,0
+VNAM.US,D,20240228,000000,17.18,17.5,17.18,17.355,5427,0
+VNAM.US,D,20240229,000000,17.43,17.43,17.36,17.39,2961,0
+VNAM.US,D,20240301,000000,17.53,17.7,17.5119,17.565,7063,0
+VNAM.US,D,20240304,000000,17.56,17.65,17.5496,17.6,11028,0
+VNAM.US,D,20240305,000000,17.69,17.8,17.56,17.65,3206,0
+VNAM.US,D,20240306,000000,17.48,17.75,17.48,17.58,7494,0
+VNAM.US,D,20240307,000000,17.73,18,17.73,17.815,9593,0
+VNAM.US,D,20240308,000000,17.64,17.64,17.33,17.33,21650,0
+VNAM.US,D,20240311,000000,17.16,17.2997,17.16,17.2,13191,0
+VNAM.US,D,20240312,000000,17.32,17.42,17.2955,17.42,7239,0
+VNAM.US,D,20240313,000000,17.74,17.74,17.63,17.675,1900,0
+VNAM.US,D,20240314,000000,17.72,17.72,17.55,17.66,3539,0
+VNAM.US,D,20240315,000000,17.52,17.58,17.48,17.545,7686,0
+VNAM.US,D,20240318,000000,17.49,17.49,17.33,17.33,7216,0
+VNAM.US,D,20240319,000000,17.33,17.3988,17.31,17.355,3899,0
+VNAM.US,D,20240320,000000,17.475,17.575,17.475,17.5352,3055,0
+VNAM.US,D,20240321,000000,17.84,17.84,17.65,17.73,3970,0
+VNAM.US,D,20240322,000000,17.8233,17.8399,17.71,17.755,7309,0
+VNAM.US,D,20240325,000000,17.7,17.7,17.53,17.53,14156,0
+VNAM.US,D,20240326,000000,17.79,17.8048,17.7501,17.79,2203,0
+VNAM.US,D,20240327,000000,17.8038,17.8038,17.765,17.7664,2782,0
+VNAM.US,D,20240328,000000,17.86,17.93,17.81,17.8596,2092,0
+VNAM.US,D,20240401,000000,17.75,17.75,17.5845,17.645,5304,0
+VNAM.US,D,20240402,000000,17.65,17.7699,17.65,17.75,4500,0
+VNAM.US,D,20240403,000000,17.57,17.57,17.39,17.4891,5168,0
+VNAM.US,D,20240404,000000,17.5,17.5,17.3649,17.3649,1075,0
+VNAM.US,D,20240405,000000,17.25,17.31,17.2001,17.2789,1704,0
+VNAM.US,D,20240408,000000,17.24,17.24,17.16,17.16,524,0
+VNAM.US,D,20240409,000000,17.42,17.45,17.16,17.41,4501,0
+VNAM.US,D,20240410,000000,17.1,17.22,17.1,17.1532,1590,0
+VNAM.US,D,20240411,000000,17.3,17.3,17.15,17.235,1243,0
+VNAM.US,D,20240412,000000,17.49,17.49,17.2203,17.2309,4808,0
+VNAM.US,D,20240415,000000,16.5,16.595,16.2,16.2501,132620,0
+VNAM.US,D,20240416,000000,16.11,16.2074,16.01,16.01,11627,0
+VNAM.US,D,20240417,000000,15.9,15.9,15.69,15.69,10839,0
+VNAM.US,D,20240418,000000,15.8,15.84,15.75,15.78,4818,0
+VNAM.US,D,20240419,000000,15.39,15.5299,15.3802,15.3999,7678,0
+VNAM.US,D,20240422,000000,15.59,15.7993,15.59,15.7993,7434,0
+VNAM.US,D,20240423,000000,15.49,15.54,15.35,15.51,19005,0
+VNAM.US,D,20240424,000000,15.88,15.8878,15.88,15.88,821,0
+VNAM.US,D,20240425,000000,15.79,15.9969,15.79,15.95,9301,0
+VNAM.US,D,20240426,000000,15.89,16.09,15.89,16.07,81312,0
+VNAM.US,D,20240429,000000,15.99,16.1599,15.99,16.07,5309,0
+VNAM.US,D,20240430,000000,16.07,16.09,15.94,15.9564,5153,0
+VNAM.US,D,20240501,000000,16.03,16.04,15.98,15.9998,5544,0
+VNAM.US,D,20240502,000000,16.075,16.1845,16.075,16.1641,3044,0
+VNAM.US,D,20240503,000000,16.17,16.2299,16.06,16.2046,4567,0
+VNAM.US,D,20240506,000000,16.4668,16.485,16.4,16.485,2096,0
+VNAM.US,D,20240507,000000,16.42,16.5596,16.42,16.5499,1140,0
+VNAM.US,D,20240508,000000,16.58,16.63,16.58,16.6142,808,0
+VNAM.US,D,20240509,000000,16.51,16.56,16.51,16.51,2769,0
+VNAM.US,D,20240510,000000,16.449,16.449,16.36,16.362,1784,0
+VNAM.US,D,20240513,000000,16.39,16.47,16.38,16.42,2854,0
+VNAM.US,D,20240514,000000,16.39,16.5,16.39,16.4602,3321,0
+VNAM.US,D,20240515,000000,16.57,16.7226,16.57,16.7226,2179,0
+VNAM.US,D,20240516,000000,16.76,16.84,16.66,16.7643,11583,0
+VNAM.US,D,20240517,000000,16.83,16.9999,16.83,16.9152,8857,0
+VNAM.US,D,20240520,000000,16.92,16.9599,16.82,16.8832,8403,0
+VNAM.US,D,20240521,000000,16.84,16.9082,16.8,16.8,1381,0
+VNAM.US,D,20240522,000000,16.7899,16.7899,16.6801,16.6801,2458,0
+VNAM.US,D,20240523,000000,16.93,16.9301,16.8,16.8491,2585,0
+VNAM.US,D,20240524,000000,16.59,16.67,16.54,16.54,7736,0
+VNAM.US,D,20240528,000000,16.69,16.8888,16.69,16.7701,1543,0
+VNAM.US,D,20240529,000000,16.64,16.66,16.59,16.62,889,0
+VNAM.US,D,20240530,000000,16.67,16.67,16.55,16.59,3679,0
+VNAM.US,D,20240531,000000,16.54,16.54,16.27,16.46,17735,0
+VNAM.US,D,20240603,000000,16.78,16.8008,16.78,16.8008,688,0
+VNAM.US,D,20240604,000000,16.85,16.85,16.8,16.8259,6103,0
+VNAM.US,D,20240605,000000,16.9,16.96,16.9,16.92,3841,0
+VNAM.US,D,20240606,000000,16.78,16.855,16.78,16.855,1590,0
+VNAM.US,D,20240607,000000,16.76,16.8,16.7006,16.755,3531,0
+VNAM.US,D,20240610,000000,16.71,16.9499,16.71,16.8701,3197,0
+VNAM.US,D,20240611,000000,16.6,16.6743,16.6,16.6743,1696,0
+VNAM.US,D,20240612,000000,16.83,16.9999,16.83,16.9547,4198,0
+VNAM.US,D,20240613,000000,16.8301,16.895,16.8301,16.8811,1567,0
+VNAM.US,D,20240614,000000,16.59,16.6186,16.585,16.585,1984,0
+VNAM.US,D,20240617,000000,16.4,16.61,16.4,16.61,2414,0
+VNAM.US,D,20240618,000000,16.6201,16.6975,16.6201,16.6975,512,0
+VNAM.US,D,20240620,000000,16.28,16.5,16.14,16.38,19328,0
+VNAM.US,D,20240621,000000,16.37,16.41,16.325,16.38,8229,0
+VNAM.US,D,20240624,000000,16.1,16.22,15.96,16.1099,6044,0
+VNAM.US,D,20240625,000000,16.13,16.1756,16.13,16.17,1470,0
+VNAM.US,D,20240626,000000,16,16.14,16,16.0532,13980,0
+VNAM.US,D,20240627,000000,16.02,16.0999,16.02,16.065,2706,0
+VNAM.US,D,20240628,000000,15.95,15.95,15.87,15.88,46839,0
+VNAM.US,D,20240701,000000,15.9,16.06,15.9,16.055,13613,0
+VNAM.US,D,20240702,000000,16.12,16.355,16.12,16.355,2482,0
+VNAM.US,D,20240703,000000,16.4,16.4,16.24,16.38,12357,0
+VNAM.US,D,20240705,000000,16.28,16.28,16.1701,16.2595,1402,0
+VNAM.US,D,20240708,000000,16.4,16.4,16.2201,16.2201,2284,0
+VNAM.US,D,20240709,000000,16.41,16.41,16.3,16.33,16197,0
+VNAM.US,D,20240710,000000,16.323,16.4,16.31,16.3851,1691,0
+VNAM.US,D,20240711,000000,16.35,16.3799,16.3,16.34,3273,0
+VNAM.US,D,20240712,000000,16.34,16.35,16.3001,16.325,819,0
+VNAM.US,D,20240715,000000,16.26,16.3,16.2,16.2,4088,0
+VNAM.US,D,20240716,000000,16.23,16.2444,16.23,16.2444,524,0
+VNAM.US,D,20240717,000000,16.02,16.02,15.81,15.8474,2655,0
+VNAM.US,D,20240718,000000,15.97,16.01,15.86,15.86,16783,0
+VNAM.US,D,20240719,000000,15.91,16,15.8001,15.8205,2673,0
+VNAM.US,D,20240722,000000,15.9,15.9,15.8619,15.8619,191,0
+VNAM.US,D,20240723,000000,15.81,15.81,15.66,15.6636,8558,0
+VNAM.US,D,20240724,000000,15.681,15.681,15.555,15.555,1319,0
+VNAM.US,D,20240725,000000,15.55,15.65,15.55,15.6346,1026,0
+VNAM.US,D,20240726,000000,15.8,15.815,15.72,15.815,4128,0
+VNAM.US,D,20240729,000000,15.81,15.81,15.694,15.77,2985,0
+VNAM.US,D,20240730,000000,15.77,15.77,15.6119,15.67,9419,0
+VNAM.US,D,20240731,000000,15.7806,15.8799,15.7707,15.8252,5580,0
+VNAM.US,D,20240801,000000,15.55,15.55,15.3052,15.3052,11073,0
+VNAM.US,D,20240802,000000,15.5,15.5839,15.31,15.4434,9556,0
+VNAM.US,D,20240805,000000,14.74,15.5,14.5,15.09,9349,0
+VNAM.US,D,20240806,000000,15.18,15.29,15.1,15.2,13365,0
+VNAM.US,D,20240807,000000,15.53,15.55,15.26,15.26,8511,0
+VNAM.US,D,20240808,000000,15.53,15.5554,15.53,15.5554,227,0
+VNAM.US,D,20240809,000000,15.51,15.56,15.51,15.56,360,0
+VNAM.US,D,20240812,000000,15.52,15.565,15.52,15.565,424,0
+VNAM.US,D,20240813,000000,15.47,15.6045,15.47,15.6045,1070,0
+VNAM.US,D,20240814,000000,15.47,15.5981,15.47,15.55,820,0
+VNAM.US,D,20240815,000000,15.52,15.5865,15.52,15.565,2399,0
+VNAM.US,D,20240816,000000,15.76,15.949,15.76,15.84,10355,0
+VNAM.US,D,20240819,000000,16.01,16.2,15.97,16.195,9933,0
+VNAM.US,D,20240820,000000,16.3,16.36,16.2,16.2091,6730,0
+VNAM.US,D,20240821,000000,16.415,16.415,16.415,16.415,287,0
+VNAM.US,D,20240822,000000,16.35,16.35,16.1801,16.1801,1434,0
+VNAM.US,D,20240823,000000,16.49,16.49,16.3881,16.42,621,0
+VNAM.US,D,20240826,000000,16.3384,16.3384,16.3101,16.3101,444,0
+VNAM.US,D,20240827,000000,16.5,16.5,16.41,16.46,1259,0
+VNAM.US,D,20240828,000000,16.39,16.39,16.28,16.285,1228,0
+VNAM.US,D,20240829,000000,16.34,16.42,16.34,16.37,1183,0
+VNAM.US,D,20240830,000000,16.345,16.345,16.345,16.345,221,0
+VNAM.US,D,20240903,000000,16.3,16.3,16.1232,16.1456,9782,0
+VNAM.US,D,20240904,000000,16.33,16.46,16.3,16.37,9313,0
+VNAM.US,D,20240905,000000,16.31,16.3903,16.31,16.3903,2901,0
+VNAM.US,D,20240906,000000,16.4392,16.4392,16.4089,16.4089,318,0
+VNAM.US,D,20240909,000000,16.41,16.4804,16.41,16.4804,784,0
+VNAM.US,D,20240910,000000,16.19,16.26,16.19,16.25,1833,0
+VNAM.US,D,20240911,000000,16.225,16.2808,16.225,16.2808,2560,0
+VNAM.US,D,20240912,000000,16.21,16.25,16.19,16.25,3374,0
+VNAM.US,D,20240913,000000,16.22,16.225,16.18,16.225,1495,0
+VNAM.US,D,20240916,000000,16.09,16.09,16.01,16.0502,1223,0
+VNAM.US,D,20240917,000000,16.38,16.38,16.25,16.36,2717,0
+VNAM.US,D,20240918,000000,16.42,16.43,16.28,16.3299,1191,0
+VNAM.US,D,20240919,000000,16.57,16.57,16.51,16.57,904,0
+VNAM.US,D,20240920,000000,16.4202,16.4352,16.37,16.4352,723,0
+VNAM.US,D,20240923,000000,16.43,16.48,16.41,16.4565,797,0
+VNAM.US,D,20240924,000000,16.58,16.7499,16.58,16.67,13985,0
+VNAM.US,D,20240925,000000,16.69,16.81,16.65,16.68,4985,0
+VNAM.US,D,20240926,000000,16.76,16.89,16.6,16.81,9213,0
+VNAM.US,D,20240927,000000,16.81,16.81,16.71,16.71,2681,0
+VNAM.US,D,20240930,000000,16.66,16.71,16.604593,16.605,4600,0
+VNAM.US,D,20241001,000000,16.715,16.84,16.715,16.7665,1653,0
+VNAM.US,D,20241002,000000,16.66,16.66,16.6001,16.615,7807,0
+VNAM.US,D,20241003,000000,16.36,16.6,16.3457,16.375,9739,0
+VNAM.US,D,20241004,000000,16.35,16.35,16.13,16.272,4507,0
+VNAM.US,D,20241007,000000,16.31,16.31,16.217,16.27,3158,0
+VNAM.US,D,20241008,000000,16.28,16.305,16.22,16.3037,6050,0
+VNAM.US,D,20241009,000000,16.48,16.495,16.48,16.495,567,0
+VNAM.US,D,20241010,000000,16.41,16.4496,16.41,16.4496,376,0
+VNAM.US,D,20241011,000000,16.5284,16.6701,16.45,16.6701,1454,0
+VNAM.US,D,20241014,000000,16.57,16.57,16.49,16.53,1039,0
+VNAM.US,D,20241015,000000,16.3036,16.3036,16.18,16.2051,1982,0
+VNAM.US,D,20241016,000000,16.27,16.31,16.25,16.25,1667,0
+VNAM.US,D,20241017,000000,16.32,16.32,16.27,16.27,1759,0
+VNAM.US,D,20241018,000000,16.185,16.2,16.1461,16.1461,1386,0
+VNAM.US,D,20241021,000000,16.15,16.15,16.03,16.124,14117,0
+VNAM.US,D,20241022,000000,15.956,16,15.8801,15.9591,2420,0
+VNAM.US,D,20241023,000000,15.8921,15.91,15.84,15.8405,6231,0
+VNAM.US,D,20241024,000000,15.81,15.81,15.6975,15.765,1640,0
+VNAM.US,D,20241025,000000,15.76,15.76,15.66,15.6629,6047,0
+VNAM.US,D,20241028,000000,15.78,15.8,15.68,15.73,2316,0
+VNAM.US,D,20241029,000000,15.85,15.8723,15.8,15.8418,2719,0
+VNAM.US,D,20241030,000000,15.79,15.7929,15.6701,15.7224,2412,0
+VNAM.US,D,20241031,000000,15.77,15.8,15.71,15.7657,1732,0
+VNAM.US,D,20241101,000000,15.68,15.6885,15.68,15.685,1221,0
+VNAM.US,D,20241104,000000,15.61,15.61,15.5637,15.5637,1422,0
+VNAM.US,D,20241105,000000,15.55,15.55,15.53,15.548,1454,0
+VNAM.US,D,20241106,000000,15.76,15.8,15.6816,15.78,2274,0
+VNAM.US,D,20241107,000000,15.63,15.8499,15.63,15.825,4843,0
+VNAM.US,D,20241108,000000,15.64,15.64,15.5019,15.53,4898,0
+VNAM.US,D,20241111,000000,15.65,15.7,15.575,15.6049,2654,0
+VNAM.US,D,20241112,000000,15.5,15.65,15.48,15.5072,11834,0
+VNAM.US,D,20241113,000000,15.5,15.6,15.46,15.5,16338,0
+VNAM.US,D,20241114,000000,15.32,15.37,15.16,15.3004,37374,0
+VNAM.US,D,20241115,000000,15.135,15.135,15.02,15.03,5245,0
+VNAM.US,D,20241118,000000,15.11,15.1851,15.1,15.1851,2383,0
+VNAM.US,D,20241119,000000,14.97,15,14.96,14.9639,3374,0
+VNAM.US,D,20241120,000000,15.15,15.15,15.06,15.11,5821,0
+VNAM.US,D,20241122,000000,15.1732,15.26,15.1677,15.2097,3911,0
+VNAM.US,D,20241125,000000,15.32,15.4,15.31,15.3407,6687,0
+VNAM.US,D,20241126,000000,15.475,15.65,15.37,15.445,6635,0
+VNAM.US,D,20241127,000000,15.43,15.43,15.2994,15.34,3447,0
+VNAM.US,D,20241129,000000,15.49,15.5302,15.45,15.5302,791,0
+VNAM.US,D,20241202,000000,15.42,15.46,15.3,15.46,2081,0
+VNAM.US,D,20241203,000000,15.34,15.3592,15.3,15.3458,5689,0
+VNAM.US,D,20241204,000000,15.2,15.249,15.17,15.2051,2421,0
+VNAM.US,D,20241205,000000,15.65,15.74,15.65,15.72,1054,0
+VNAM.US,D,20241206,000000,15.6927,15.73,15.6,15.61,11189,0
+VNAM.US,D,20241209,000000,15.83,15.83,15.65,15.7334,4949,0
+VNAM.US,D,20241210,000000,15.6424,15.661,15.6424,15.655,1262,0
+VNAM.US,D,20241211,000000,15.7169,15.76,15.7,15.7,1856,0
+VNAM.US,D,20241212,000000,15.6,15.61,15.5153,15.5153,2494,0
+VNAM.US,D,20241213,000000,15.5166,15.53,15.46,15.4999,2210,0
+VNAM.US,D,20241216,000000,15.5371,15.55,15.51,15.55,2119,0
+VNAM.US,D,20241217,000000,15.54,15.75,15.46,15.515,8219,0
+VNAM.US,D,20241218,000000,15.57,15.57,15.3,15.3,5456,0
+VNAM.US,D,20241219,000000,15.45,15.45,15.3313,15.3445,5621,0
+VNAM.US,D,20241220,000000,15.5,15.53,15.4541,15.4541,1262,0
+VNAM.US,D,20241223,000000,15.39,15.42,15.3,15.37,7437,0
+VNAM.US,D,20241224,000000,15.34,15.4055,15.28,15.4055,2961,0
+VNAM.US,D,20241226,000000,15.47,15.56,15.39,15.525,7728,0
+VNAM.US,D,20241227,000000,15.37,15.38,15.33,15.365,2662,0
+VNAM.US,D,20241230,000000,15.15,15.1999,15,15.171,7725,0
+VNAM.US,D,20241231,000000,15.2,15.205,15.1154,15.1391,3355,0
+VNAM.US,D,20250102,000000,15.28,15.28,15.18,15.215,3348,0
+VNAM.US,D,20250103,000000,15.1,15.2,15.05,15.1603,4216,0
+VNAM.US,D,20250106,000000,15.099,15.11,14.96,14.975,2945,0
+VNAM.US,D,20250107,000000,14.97,14.97,14.865,14.865,8357,0
+VNAM.US,D,20250108,000000,14.98,14.98,14.92,14.98,1960,0
+VNAM.US,D,20250110,000000,14.63,14.73,14.6001,14.635,6187,0
+VNAM.US,D,20250113,000000,14.71,14.81,14.7,14.81,3374,0
+VNAM.US,D,20250114,000000,14.75,14.75,14.66,14.675,3728,0
+VNAM.US,D,20250115,000000,14.88,14.93,14.85,14.89,6860,0
+VNAM.US,D,20250117,000000,15.03,15.04,14.91,14.9442,4928,0
+VNAM.US,D,20250121,000000,14.995,15.02,14.94,14.9563,2542,0
+VNAM.US,D,20250122,000000,14.98,15,14.98,15,1738,0
+VNAM.US,D,20250123,000000,15.11,15.2,15.04,15.1874,2179,0
+VNAM.US,D,20250124,000000,15.23,15.2999,15.23,15.2673,1534,0
+VNAM.US,D,20250127,000000,15.08,15.1501,15.0704,15.1209,4274,0
+VNAM.US,D,20250128,000000,15.1,15.2063,15.1,15.2063,2930,0
+VNAM.US,D,20250129,000000,15.22,15.27,15.22,15.22,1712,0
+VNAM.US,D,20250130,000000,15.26,15.3,15.18,15.2849,4685,0
+VNAM.US,D,20250131,000000,15.27,15.34,15.21,15.23,1192,0
+VNAM.US,D,20250203,000000,15,15.1001,14.93,15.04,8596,0
+VNAM.US,D,20250204,000000,15.21,15.28,15.21,15.27,5004,0
+VNAM.US,D,20250205,000000,15.3,15.31,15.24,15.27,2441,0
+VNAM.US,D,20250206,000000,15.19,15.19,15.11,15.17,11252,0
+VNAM.US,D,20250207,000000,15.19,15.19,15.04,15.04,4678,0
+VNAM.US,D,20250210,000000,14.92,14.95,14.92,14.94,3629,0
+VNAM.US,D,20250211,000000,14.92,14.9401,14.8,14.9059,1428,0
+VNAM.US,D,20250212,000000,14.7866,14.8451,14.77,14.8451,5507,0
+VNAM.US,D,20250213,000000,15.01,15.0499,14.98,15.032,3356,0
+VNAM.US,D,20250214,000000,15.06,15.06,14.965,15.02,9325,0
+VNAM.US,D,20250218,000000,15.07,15.16,15.04,15.0803,5674,0
+VNAM.US,D,20250219,000000,15.21,15.21,15.16,15.2,1876,0
+VNAM.US,D,20250220,000000,15.38,15.39,15.32,15.38,9023,0
+VNAM.US,D,20250221,000000,15.3999,15.3999,15.235,15.2675,2792,0
+VNAM.US,D,20250224,000000,15.5,15.54,15.47,15.54,15099,0
+VNAM.US,D,20250225,000000,15.47,15.51,15.42,15.4859,5664,0
+VNAM.US,D,20250226,000000,15.569,15.57,15.41,15.41,16467,0
+VNAM.US,D,20250227,000000,15.55,15.56,15.502,15.5299,2056,0
+VNAM.US,D,20250228,000000,15.6842,15.69,15.6,15.6541,2042,0
+VNAM.US,D,20250303,000000,15.66,15.76,15.501,15.555,10808,0
+VNAM.US,D,20250304,000000,15.68,15.69,15.5864,15.63,3065,0
+VNAM.US,D,20250305,000000,15.6012,15.6548,15.55,15.6548,4282,0
+VNAM.US,D,20250306,000000,15.81,15.81,15.7141,15.7141,2191,0
+VNAM.US,D,20250307,000000,15.888,16,15.85,15.96,8933,0
+VNAM.US,D,20250310,000000,15.88,15.99,15.71,15.775,9602,0
+VNAM.US,D,20250311,000000,15.98,15.99,15.781,15.97,5830,0
+VNAM.US,D,20250312,000000,16.16,16.19,16.04,16.12,6094,0
+VNAM.US,D,20250313,000000,16.05,16.09,15.98,15.98,12473,0
+VNAM.US,D,20250314,000000,16.09,16.18,16.08,16.1514,15152,0
+VNAM.US,D,20250317,000000,16.268,16.38,16.19,16.3384,10199,0
+VNAM.US,D,20250318,000000,16.13,16.14,16.055,16.1152,8241,0
+VNAM.US,D,20250319,000000,16.06,16.0645,16.03,16.0645,1130,0
+VNAM.US,D,20250320,000000,15.84,15.945,15.84,15.936,9829,0
+VNAM.US,D,20250321,000000,15.87,16.01,15.87,15.9613,3978,0
+VNAM.US,D,20250324,000000,16.14,16.19,16.11,16.1637,7800,0
+VNAM.US,D,20250325,000000,16.14,16.18,16.02,16.1551,3263,0
+VNAM.US,D,20250326,000000,16.08,16.09,16,16.005,4779,0
+VNAM.US,D,20250327,000000,16.18,16.18,16.06,16.09,11093,0
+VNAM.US,D,20250328,000000,15.94,16.01,15.81,15.9028,6656,0
+VNAM.US,D,20250331,000000,15.95,16.02,15.9,16.02,21469,0
+VNAM.US,D,20250401,000000,15.995,16.04,15.885,16.0157,32337,0
+VNAM.US,D,20250402,000000,15.9,16.13,15.86,16.11,9049,0
+VNAM.US,D,20250403,000000,14.45,14.625,14.11,14.515,68058,0
+VNAM.US,D,20250404,000000,14.28,15.19,13.74,15.0491,158426,0
+VNAM.US,D,20250407,000000,14.4599,14.5999,14.07,14.16,47492,0
+VNAM.US,D,20250408,000000,13.782,13.9,12.8,12.87,40785,0
+VNAM.US,D,20250409,000000,13.0872,15,13.082,14.585,61374,0
+VNAM.US,D,20250410,000000,14.42,14.53,14.0507,14.4,24384,0
+VNAM.US,D,20250411,000000,14.94,15.2474,14.65,15.02,39225,0
+VNAM.US,D,20250414,000000,15.42,15.62,15.12,15.1724,13560,0
+VNAM.US,D,20250415,000000,15.0185,16,14.81,15.04,21661,0
+VNAM.US,D,20250416,000000,14.9914,15.2,14.6334,14.7501,6054,0
+VNAM.US,D,20250417,000000,15,15.06,14.75,14.9123,38495,0
+VNAM.US,D,20250421,000000,14.92,15.45,14.61,14.6964,9181,0
+VNAM.US,D,20250422,000000,14.79,14.98,14.79,14.8806,8336,0
+VNAM.US,D,20250423,000000,15.04,15.18,14.91,14.9826,7320,0
+VNAM.US,D,20250424,000000,15.18,15.45,15.17,15.4316,9192,0
+VNAM.US,D,20250425,000000,15.2705,15.44,15.25,15.405,7998,0
+VNAM.US,D,20250428,000000,15.39,15.44,15.34,15.4198,18821,0
+VNAM.US,D,20250429,000000,15.39,15.54,15.3555,15.4516,8528,0
+VNAM.US,D,20250430,000000,15.43,15.6,15.3403,15.6,2936,0
+VNAM.US,D,20250501,000000,15.6755,15.78,15.5022,15.635,54107,0
+VNAM.US,D,20250502,000000,15.72,15.86,15.66,15.7,8480,0
+VNAM.US,D,20250505,000000,15.75,15.94,15.55,15.87,19097,0
+VNAM.US,D,20250506,000000,15.7849,15.849,15.5901,15.68,9576,0
+VNAM.US,D,20250507,000000,15.6578,15.97,15.6578,15.85,4848,0
+VNAM.US,D,20250508,000000,15.966,16.2599,15.93,16.1145,9793,0
+VNAM.US,D,20250509,000000,16.015,16.015,15.83,15.9478,15788,0
+VNAM.US,D,20250512,000000,16.22,16.2999,15.94,16.1398,10764,0
+VNAM.US,D,20250513,000000,16.15,16.29,15.97,16.245,60656,0
+VNAM.US,D,20250514,000000,16.28,16.38,16.27,16.38,7092,0
+VNAM.US,D,20250515,000000,16.27,16.4,16.21,16.315,3446,0
+VNAM.US,D,20250516,000000,16.27,16.39,16.11,16.2262,36776,0
+VNAM.US,D,20250519,000000,16.19,16.3469,16.165,16.28,8314,0
+VNAM.US,D,20250520,000000,16.28,16.6999,16.28,16.59,21945,0
+VNAM.US,D,20250521,000000,16.645,16.825,16.645,16.7387,13910,0
+VNAM.US,D,20250522,000000,16.74,16.8,16.6,16.7,12663,0
+VNAM.US,D,20250523,000000,16.38,16.67,16.37,16.46,7230,0
+VNAM.US,D,20250527,000000,16.79,17.0945,16.78,16.86,68355,0
+VNAM.US,D,20250528,000000,17.07,17.14,16.78,16.91,17479,0
+VNAM.US,D,20250529,000000,16.98,17.01,16.822,16.8555,9531,0
+VNAM.US,D,20250530,000000,16.89,17.0145,16.77,17.0094,9032,0
+VNAM.US,D,20250602,000000,17.0724,17.1755,17.0708,17.1755,6139,0
+VNAM.US,D,20250603,000000,17.238,17.52,17.238,17.33,7088,0
+VNAM.US,D,20250604,000000,17.27,17.33,17.21,17.2848,5190,0
+VNAM.US,D,20250605,000000,17.22,17.22,17.0741,17.0741,5864,0
+VNAM.US,D,20250606,000000,17.05,17.05,16.9,16.98,5253,0
+VNAM.US,D,20250609,000000,16.64,16.89,16.31,16.67,17846,0
+VNAM.US,D,20250610,000000,16.66,16.87,16.66,16.82,9503,0
+VNAM.US,D,20250611,000000,16.82,16.93,16.76,16.8,6127,0
+VNAM.US,D,20250612,000000,16.7835,16.89,16.765,16.7716,15718,0
+VNAM.US,D,20250613,000000,16.52,16.6315,16.5,16.53,10176,0
+VNAM.US,D,20250616,000000,16.82,16.8582,16.7,16.73,4744,0
+VNAM.US,D,20250617,000000,16.8,16.9495,16.8,16.84,4930,0
+VNAM.US,D,20250618,000000,16.916,16.96,16.915,16.915,1912,0
+VNAM.US,D,20250620,000000,17,17,16.61,16.8989,5506,0
+VNAM.US,D,20250623,000000,16.952,17.032,16.76,16.9652,7358,0
+VNAM.US,D,20250624,000000,17.17,17.3,17.1504,17.3,6209,0
+VNAM.US,D,20250625,000000,17.2324,17.2324,17.1561,17.1903,3672,0
+VNAM.US,D,20250626,000000,17.294,17.3,17.2202,17.2773,2319,0
+VNAM.US,D,20250627,000000,17.49,17.5,17.37,17.5,4790,0
+VNAM.US,D,20250630,000000,17.485,17.58,17.4321,17.5149,18085,0
+VNAM.US,D,20250701,000000,17.47,17.51,17.41,17.46,6488,0
+VNAM.US,D,20250702,000000,17.56,17.94,17.3,17.6461,71658,0
+VNAM.US,D,20250703,000000,17.77,17.86,17.54,17.7693,24717,0
+VNAM.US,D,20250707,000000,17.8165,18.01,17.8165,17.92,44079,0
+VNAM.US,D,20250708,000000,18.2,18.39,18.16,18.24,25071,0
+VNAM.US,D,20250709,000000,18.53,18.88,18.36,18.88,44005,0
+VNAM.US,D,20250710,000000,19,19.07,18.88,19.03,26938,0
+VNAM.US,D,20250711,000000,19.2475,19.53,19.12,19.27,31298,0
+VNAM.US,D,20250714,000000,19.4188,19.4899,19.3376,19.46,36415,0
+VNAM.US,D,20250715,000000,19.251,19.34,19.03,19.125,42723,0
+VNAM.US,D,20250716,000000,19.39,19.6,19.39,19.56,25258,0
+VNAM.US,D,20250717,000000,19.84,19.905,19.7503,19.865,15582,0
+VNAM.US,D,20250718,000000,19.8629,19.8766,19.8,19.84,11958,0
+VNAM.US,D,20250721,000000,19.8,19.84,19.6012,19.635,26723,0
+VNAM.US,D,20250722,000000,19.99,20.1,19.9,20.085,13256,0
+VNAM.US,D,20250723,000000,20.148,20.27,20.148,20.235,4716,0
+VNAM.US,D,20250724,000000,20.19,20.26,20.15,20.172,7817,0
+VNAM.US,D,20250725,000000,20.5105,20.6,20.51,20.59,4822,0
+VNAM.US,D,20250728,000000,20.8,21.03,20.8,20.975,14207,0
+VNAM.US,D,20250729,000000,20.092,20.25,19.88,19.9038,42728,0
+VNAM.US,D,20250730,000000,20.0412,20.23,19.9111,20.05,6960,0
+VNAM.US,D,20250731,000000,20.1,20.16,19.95,20.0064,5759,0
+VNAM.US,D,20250801,000000,19.972,20.02,19.82,19.86,14819,0
+VNAM.US,D,20250804,000000,20.56,20.7,20.52,20.65,21478,0
+VNAM.US,D,20250805,000000,20.93,20.93,20.76,20.8537,10752,0
+VNAM.US,D,20250806,000000,21,21.3564,20.98,21.3173,15251,0
+VNAM.US,D,20250807,000000,21.39,21.45,21.22,21.34,26511,0
+VNAM.US,D,20250808,000000,21.5,21.76,21.46,21.6099,25760,0
+VNAM.US,D,20250811,000000,21.73,21.86,21.65,21.72,9173,0
+VNAM.US,D,20250812,000000,21.815,21.9999,21.7801,21.9999,9513,0
+VNAM.US,D,20250813,000000,21.93,22,21.79,21.83,13771,0
+VNAM.US,D,20250814,000000,22.04,22.3294,21.83,22.3,21632,0
+VNAM.US,D,20250815,000000,22.1459,22.289,22.1459,22.2095,4048,0
+VNAM.US,D,20250818,000000,22.2594,22.32,22.13,22.2,10927,0
+VNAM.US,D,20250819,000000,22.3836,22.58,22.3836,22.4767,18591,0
+VNAM.US,D,20250820,000000,22.38,22.45,22.2585,22.295,8968,0
+VNAM.US,D,20250821,000000,22.424,22.5068,22.34,22.38,19661,0
+VNAM.US,D,20250822,000000,22.01,22.02,21.6,21.89,30000,0
+VNAM.US,D,20250825,000000,21.6344,21.76,21.57,21.6247,11403,0
+VNAM.US,D,20250826,000000,23.319,23.32,22.385,22.69,19416,0
+VNAM.US,D,20250827,000000,22.5,22.6184,22.41,22.6094,7399,0
+VNAM.US,D,20250828,000000,22.85,22.93,22.74,22.88,24205,0
+VNAM.US,D,20250829,000000,22.8,22.88,22.7503,22.85,15766,0
+VNAM.US,D,20250902,000000,22.7097,22.79,22.69,22.79,16263,0
+VNAM.US,D,20250903,000000,22.67,22.8,22.51,22.7073,14454,0
+VNAM.US,D,20250904,000000,22.52,23.45,22.52,23.0273,8424,0
+VNAM.US,D,20250905,000000,22.67,23.14,22.4936,22.64,18951,0
+VNAM.US,D,20250908,000000,22.04,22.3,21.65,21.9895,26867,0
+VNAM.US,D,20250909,000000,22.14,22.3318,21.74,22.31,7806,0
+VNAM.US,D,20250910,000000,22.455,22.455,21.92,22.44,8866,0
+VNAM.US,D,20250911,000000,22.69,22.8,22.68,22.702,11436,0
+VNAM.US,D,20250912,000000,22.8428,22.92,22.54,22.6,11968,0
+VNAM.US,D,20250915,000000,22.945,23.1284,22.93,23.05,9867,0
+VNAM.US,D,20250916,000000,22.84,22.98,22.74,22.9092,11208,0
+VNAM.US,D,20250917,000000,22.85,22.95,22.75,22.86,11154,0
+VNAM.US,D,20250918,000000,22.73,22.91,22.6931,22.7096,7026,0
+VNAM.US,D,20250919,000000,22.6,22.8,22.6,22.6196,7445,0
+VNAM.US,D,20250922,000000,22.4,22.4571,22.11,22.32,39091,0
+VNAM.US,D,20250923,000000,22.3052,22.4,22.1312,22.2,23676,0
+VNAM.US,D,20250924,000000,22.59,22.61,22.4975,22.58,27744,0
+VNAM.US,D,20250925,000000,22.72,22.72,22.61,22.68,7416,0
+VNAM.US,D,20250926,000000,22.67,22.7,22.5784,22.5784,6760,0
+VNAM.US,D,20250929,000000,22.74,22.85,22.57,22.6,16912,0
+VNAM.US,D,20250930,000000,22.67,22.7618,22.66,22.7618,4099,0
+VNAM.US,D,20251001,000000,22.7,23,22.7,23,4522,0
+VNAM.US,D,20251002,000000,22.5,22.63,22.39,22.45,5137,0
+VNAM.US,D,20251003,000000,22.455,22.59,22.3892,22.59,5530,0
+VNAM.US,D,20251006,000000,23.5,23.57,23.28,23.5503,21125,0
+VNAM.US,D,20251007,000000,23.4,23.45,23.2128,23.3467,15079,0
+VNAM.US,D,20251008,000000,23.6,23.62,23.4001,23.465,20018,0
+VNAM.US,D,20251009,000000,23.8367,23.8799,23.7386,23.8289,14010,0
+VNAM.US,D,20251010,000000,24.24,24.59,24.2,24.25,22939,0
+VNAM.US,D,20251013,000000,24.7,24.98,24.7,24.93,26044,0
+VNAM.US,D,20251014,000000,24.67,25.0989,24.66,25.0069,26893,0
+VNAM.US,D,20251015,000000,25,25.01,24.771,24.85,24023,0
+VNAM.US,D,20251016,000000,25.01,25.15,24.88,24.96,11800,0
+VNAM.US,D,20251017,000000,24.422,24.6,24.42,24.45,15717,0
+VNAM.US,D,20251020,000000,22.84,23.5,22.72,23.09,69060,0
+VNAM.US,D,20251021,000000,23.19,23.23,23.1,23.1,17624,0
+VNAM.US,D,20251022,000000,23.45,23.45,23.253,23.4161,11605,0
+VNAM.US,D,20251023,000000,23.625,23.6406,23.5,23.6406,5681,0
+VNAM.US,D,20251024,000000,23.7,23.71,23.5716,23.615,8087,0
+VNAM.US,D,20251027,000000,23.25,23.55,23,23.065,63175,0
+VNAM.US,D,20251028,000000,23.66,23.69,23.46,23.63,14018,0
+VNAM.US,D,20251029,000000,23.54,23.68,23.49,23.62,20552,0
+VNAM.US,D,20251030,000000,23.14,23.32,22.99,23.0055,18619,0
+VNAM.US,D,20251031,000000,22.61,22.73,22.6,22.6687,15880,0
+VNAM.US,D,20251103,000000,22.24,22.35,22.01,22.11,35432,0
+VNAM.US,D,20251104,000000,22.73,22.92,22.36,22.78,20016,0
+VNAM.US,D,20251105,000000,22.73,22.8799,22.6302,22.7792,7551,0
+VNAM.US,D,20251106,000000,22.57,22.626,22.3301,22.37,17429,0
+VNAM.US,D,20251107,000000,21.78,21.98,21.72,21.98,12549,0
+VNAM.US,D,20251110,000000,21.6222,21.7,21.5177,21.65,22345,0
+VNAM.US,D,20251111,000000,21.805,21.845,21.7,21.7917,10800,0
+VNAM.US,D,20251112,000000,22.29,22.5148,22.29,22.38,16034,0
+VNAM.US,D,20251113,000000,22.3625,22.3625,22.1201,22.2901,24060,0
+VNAM.US,D,20251114,000000,22.3181,23,22.3103,22.4743,6306,0
+VNAM.US,D,20251117,000000,22.65,22.8693,22.52,22.55,8035,0
+VNAM.US,D,20251118,000000,22.85,22.9015,22.8,22.9015,6804,0
+VNAM.US,D,20251119,000000,22.67,22.8846,22.61,22.7413,4351,0
+VNAM.US,D,20251120,000000,22.89,22.97,22.57,22.5727,6185,0
+VNAM.US,D,20251121,000000,22.57,22.9516,22.57,22.886,5229,0
+VNAM.US,D,20251124,000000,23.2,23.264,23.16,23.204,7677,0
+VNAM.US,D,20251125,000000,23.235,23.235,23.1,23.19,3526,0
+VNAM.US,D,20251126,000000,23.405,23.8,23.33,23.7227,25251,0
+VNAM.US,D,20251128,000000,23.73,23.89,23.7,23.89,12686,0
+VNAM.US,D,20251201,000000,23.824,23.89,23.8,23.889,3500,0
+VNAM.US,D,20251202,000000,24.1,24.35,24.02,24.2346,14324,0
+VNAM.US,D,20251203,000000,24.055,24.35,24.0208,24.31,8807,0
+VNAM.US,D,20251204,000000,24.265,24.35,24.25,24.35,9183,0
+VNAM.US,D,20251205,000000,24.45,24.462,24.3903,24.44,7365,0
+VNAM.US,D,20251208,000000,24.72,24.72,24.572,24.662,12250,0
+VNAM.US,D,20251209,000000,24.73,25.04,24.47,24.6495,31449,0
+VNAM.US,D,20251210,000000,24.18,24.25,23.66,24.08,25949,0
+VNAM.US,D,20251211,000000,23.84,24.05,23.7295,24.05,10192,0
+VNAM.US,D,20251212,000000,23.2,23.2,22.8601,23.045,23700,0
+VNAM.US,D,20251215,000000,23.22,23.29,23.07,23.07,15370,0
+VNAM.US,D,20251216,000000,23.7,23.7,23.54,23.56,7416,0
+VNAM.US,D,20251217,000000,23.48,23.5499,23.2501,23.2714,7233,0
+VNAM.US,D,20251218,000000,23.515,23.5599,23.41,23.44,15121,0
+VNAM.US,D,20251219,000000,24.1399,24.205,23.92,24.1964,8777,0
+VNAM.US,D,20251222,000000,24.8099,24.95,24.72,24.88,16171,0
+VNAM.US,D,20251223,000000,25.2468,25.555,25.1635,25.48,24474,0
+VNAM.US,D,20251224,000000,25.47,25.47,25.0777,25.29,14061,0
+VNAM.US,D,20251226,000000,24.5,24.75,24.27,24.38,19933,0
+VNAM.US,D,20251229,000000,24.62,24.72,24.567,24.71,16262,0
+VNAM.US,D,20251230,000000,24.859,25.035,24.859,25.035,21430,0
+VNAM.US,D,20251231,000000,25.072,25.47,25.072,25.15,16924,0
+VNAM.US,D,20260102,000000,25.15,25.31,25.08,25.3,23673,0
+VNAM.US,D,20260105,000000,25.3,25.46,25.0223,25.235,33817,0
+VNAM.US,D,20260106,000000,25.31,25.53,25.3,25.53,42319,0
+VNAM.US,D,20260107,000000,25.775,25.89,25.69,25.8,27392,0
+VNAM.US,D,20260108,000000,25.63,25.76,25.62,25.65,17077,0
+VNAM.US,D,20260109,000000,25.59,25.66,25.3862,25.54,22149,0
+VNAM.US,D,20260112,000000,25.58,25.85,25.55,25.78,26204,0
+VNAM.US,D,20260113,000000,25.98,26,25.9248,25.96,24417,0
+VNAM.US,D,20260114,000000,25.76,25.96,25.6399,25.84,25220,0
+VNAM.US,D,20260115,000000,25.51,25.7,25.265,25.32,34902,0
+VNAM.US,D,20260116,000000,25.62,25.77,25.48,25.7,23128,0
+VNAM.US,D,20260120,000000,25.71,25.73,25.34,25.62,32647,0
+VNAM.US,D,20260121,000000,25.49,25.62,25.32,25.5028,17528,0
+VNAM.US,D,20260122,000000,25.71,25.98,25.62,25.72,27075,0
+VNAM.US,D,20260123,000000,25.51,25.6,25.506,25.51,12689,0
+VNAM.US,D,20260126,000000,25.04,25.06,24.95,24.9855,32294,0
+VNAM.US,D,20260127,000000,24.783,24.85,24.63,24.7,42426,0
+VNAM.US,D,20260128,000000,24.5,24.5,24.2001,24.255,31769,0
+VNAM.US,D,20260129,000000,24.53,24.58,24.3,24.5,25169,0
+VNAM.US,D,20260130,000000,24.9,24.98,24.8767,24.925,18413,0
+VNAM.US,D,20260202,000000,24.44,24.52,24.39,24.46,14345,0
+VNAM.US,D,20260203,000000,24.4787,24.52,24.12,24.14,21646,0
+VNAM.US,D,20260204,000000,24.37,24.5,24.1362,24.28,13154,0
+VNAM.US,D,20260205,000000,24.02,24.2,23.63,23.63,19789,0
+VNAM.US,D,20260206,000000,23.63,23.86,23.61,23.839,10766,0
+VNAM.US,D,20260209,000000,23.9,23.97,23.7,23.7,29185,0
+VNAM.US,D,20260210,000000,23.92,24.05,23.82,23.95,16669,0
+VNAM.US,D,20260211,000000,24.67,24.85,24.67,24.84,16548,0
+VNAM.US,D,20260212,000000,25.1,25.16,24.5645,24.67,16118,0
+VNAM.US,D,20260213,000000,24.92,25.18,24.64,25.17,6033,0
+VNAM.US,D,20260217,000000,25.22,25.34,24.78,25.017,23611,0
+VNAM.US,D,20260218,000000,25.22,25.26,24.82,24.94,16093,0
diff --git a/daily/us/nyse etfs/2/vnla.us.txt b/daily/us/nyse etfs/2/vnla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a2124fafbe41ca7d5f52feb67992961b6e80909
--- /dev/null
+++ b/daily/us/nyse etfs/2/vnla.us.txt	
@@ -0,0 +1,2319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNLA.US,D,20161118,000000,45.2605,45.2605,45.2335,45.2525,6424.1573796478,0
+VNLA.US,D,20161121,000000,45.3232,45.3232,45.2435,45.2435,2949.7146175487,0
+VNLA.US,D,20161122,000000,45.2435,45.2694,45.2435,45.2585,3367.0892028889,0
+VNLA.US,D,20161123,000000,45.2435,45.2435,45.2435,45.2435,112.37008066852,0
+VNLA.US,D,20161125,000000,45.2145,45.2435,45.2145,45.2435,2214.2925717449,0
+VNLA.US,D,20161128,000000,45.2694,45.2784,45.2694,45.2784,17139.447214825,0
+VNLA.US,D,20161129,000000,45.2335,45.2784,45.2335,45.2784,9163.178095943,0
+VNLA.US,D,20161130,000000,45.2615,45.2863,45.2615,45.2863,1708.6272087366,0
+VNLA.US,D,20161201,000000,45.2784,45.2784,45.2495,45.2495,296.97807033824,0
+VNLA.US,D,20161202,000000,45.3043,45.3133,45.2993,45.3063,4995.4520682908,0
+VNLA.US,D,20161205,000000,45.2565,45.2953,45.2565,45.2635,8930.4115002725,0
+VNLA.US,D,20161206,000000,45.3043,45.3043,45.2435,45.2435,7621.0993996259,0
+VNLA.US,D,20161207,000000,45.2605,45.2605,45.2605,45.2605,3095.1937398428,0
+VNLA.US,D,20161208,000000,45.2335,45.2605,45.2225,45.2555,15133.84193575,0
+VNLA.US,D,20161209,000000,45.2694,45.2694,45.2435,45.2525,3193.5175604277,0
+VNLA.US,D,20161212,000000,45.2694,45.2694,45.2605,45.2694,39006.464252061,0
+VNLA.US,D,20161213,000000,45.2953,45.3043,45.2734,45.3043,12125.935669283,0
+VNLA.US,D,20161214,000000,45.2545,45.2545,45.2017,45.2017,2265.4610906208,0
+VNLA.US,D,20161215,000000,45.2325,45.2694,45.2195,45.2435,96392.459823468,0
+VNLA.US,D,20161216,000000,45.2863,45.2863,45.2375,45.2375,78122.288671916,0
+VNLA.US,D,20161219,000000,45.2863,45.2863,45.2605,45.2784,2554.4127266255,0
+VNLA.US,D,20161220,000000,45.2684,45.2784,45.2675,45.2694,25070.567640581,0
+VNLA.US,D,20161221,000000,45.2784,45.2784,45.2655,45.2784,1050.4595933924,0
+VNLA.US,D,20161222,000000,45.2784,45.2784,45.2435,45.2784,19014.62293598,0
+VNLA.US,D,20161223,000000,45.3043,45.3043,45.3043,45.3043,755.48813163748,0
+VNLA.US,D,20161227,000000,44.9884,45.2863,44.9884,45.2863,884.91438526462,0
+VNLA.US,D,20161230,000000,45.3143,45.3143,45.2873,45.2873,1200.9552371448,0
+VNLA.US,D,20170103,000000,45.2873,45.2873,45.2873,45.2873,102.33703775169,0
+VNLA.US,D,20170104,000000,45.2535,45.2535,45.2535,45.2535,114.37668925189,0
+VNLA.US,D,20170105,000000,45.3043,45.3043,45.2893,45.3043,4195.8185478193,0
+VNLA.US,D,20170109,000000,45.3143,45.3143,45.2155,45.2495,18345.418973429,0
+VNLA.US,D,20170110,000000,45.404,45.404,45.2704,45.2913,7998.3418132988,0
+VNLA.US,D,20170111,000000,45.3043,45.3143,45.3043,45.3143,606.99909646836,0
+VNLA.US,D,20170112,000000,45.3043,45.3043,45.2744,45.2754,2584.511855376,0
+VNLA.US,D,20170113,000000,45.3242,45.3242,45.2873,45.2873,2154.0943142439,0
+VNLA.US,D,20170117,000000,45.5844,47.5509,45.2814,45.2873,11151.727202059,0
+VNLA.US,D,20170118,000000,45.2963,45.2963,45.2963,45.2963,776.55752176283,0
+VNLA.US,D,20170119,000000,45.4956,45.4956,45.3452,45.3581,2139.0447498687,0
+VNLA.US,D,20170120,000000,45.4758,45.4758,44.7331,45.2255,6429.1739011062,0
+VNLA.US,D,20170123,000000,45.3502,45.3502,45.3322,45.3322,776.55752176283,0
+VNLA.US,D,20170124,000000,45.3143,45.3143,45.3143,45.3143,332.09372054715,0
+VNLA.US,D,20170125,000000,45.3322,45.3422,45.3183,45.3183,16483.286208064,0
+VNLA.US,D,20170126,000000,45.3502,45.3581,45.3422,45.3422,3561.7302354755,0
+VNLA.US,D,20170127,000000,45.3422,45.3581,45.3422,45.3581,7712.4000901691,0
+VNLA.US,D,20170130,000000,45.3661,45.3661,45.3322,45.3422,4692.4541722025,0
+VNLA.US,D,20170202,000000,45.3621,45.3621,45.3372,45.3372,43135.061412337,0
+VNLA.US,D,20170203,000000,45.3472,45.399,45.3472,45.389,6557.5968504416,0
+VNLA.US,D,20170206,000000,45.3462,45.4458,45.3462,45.4279,2313.6196966215,0
+VNLA.US,D,20170207,000000,45.4279,45.4279,45.401,45.401,2530.3334236251,0
+VNLA.US,D,20170208,000000,45.3711,45.4279,45.3621,45.4269,5683.7188123855,0
+VNLA.US,D,20170209,000000,45.4368,45.4368,45.404,45.404,13042.955791882,0
+VNLA.US,D,20170210,000000,45.41,45.4279,45.407,45.4279,7704.3736558356,0
+VNLA.US,D,20170213,000000,45.4458,45.4458,45.4279,45.4458,2285.5271764544,0
+VNLA.US,D,20170214,000000,45.4318,45.4368,45.408,45.4368,1432.7185285237,0
+VNLA.US,D,20170215,000000,45.4458,45.4458,45.4368,45.4458,3394.1784187644,0
+VNLA.US,D,20170216,000000,45.4738,45.4738,45.4279,45.4279,10447.407589297,0
+VNLA.US,D,20170217,000000,45.4738,45.4738,45.4279,45.4738,5867.3234977636,0
+VNLA.US,D,20170221,000000,45.4808,45.4808,45.4548,45.4638,72885.040269329,0
+VNLA.US,D,20170222,000000,45.4548,45.4548,45.4408,45.4458,1156.8098483108,0
+VNLA.US,D,20170223,000000,45.4738,45.4738,45.4638,45.4638,2206.2661374114,0
+VNLA.US,D,20170224,000000,45.4738,45.4738,45.4458,45.4458,10008.963613832,0
+VNLA.US,D,20170227,000000,45.4628,45.4628,45.4368,45.4548,53899.513157807,0
+VNLA.US,D,20170228,000000,45.4708,45.4738,45.4368,45.4378,3564.7401483505,0
+VNLA.US,D,20170301,000000,45.419,45.419,45.3551,45.3551,4571.0543529088,0
+VNLA.US,D,20170302,000000,45.4378,45.4468,45.419,45.4378,7172.6223812435,0
+VNLA.US,D,20170303,000000,45.4658,45.4658,45.4658,45.4658,2532.3400322085,0
+VNLA.US,D,20170306,000000,45.5006,45.5006,45.41,45.4638,30085.082490413,0
+VNLA.US,D,20170307,000000,45.4678,45.4738,45.4428,45.4508,2724.9744562117,0
+VNLA.US,D,20170308,000000,45.4926,45.4926,45.4558,45.4588,2327.6659567051,0
+VNLA.US,D,20170309,000000,45.4608,45.4658,45.4468,45.4468,4465.7074022821,0
+VNLA.US,D,20170310,000000,45.4827,45.4827,45.4398,45.4468,3755.3679637704,0
+VNLA.US,D,20170313,000000,45.4488,45.4488,45.4408,45.4468,2039.717624992,0
+VNLA.US,D,20170314,000000,45.4618,45.4926,45.4598,45.4738,6433.1871182729,0
+VNLA.US,D,20170315,000000,45.5186,45.5186,45.4738,45.4926,36081.832241804,0
+VNLA.US,D,20170316,000000,45.4827,45.4916,45.4658,45.4738,2973.7939205491,0
+VNLA.US,D,20170317,000000,45.4468,45.5266,45.4468,45.5076,9623.6947658256,0
+VNLA.US,D,20170320,000000,45.5086,45.5086,45.4827,45.5076,13702.126711518,0
+VNLA.US,D,20170321,000000,45.5256,45.5256,45.4827,45.5046,6418.1375538977,0
+VNLA.US,D,20170322,000000,45.5465,45.5555,45.5276,45.5465,24905.022432453,0
+VNLA.US,D,20170323,000000,45.5186,45.5186,45.5006,45.5006,1986.5424975328,0
+VNLA.US,D,20170324,000000,45.5186,45.5186,45.4966,45.5006,5310.4896158794,0
+VNLA.US,D,20170327,000000,45.5266,45.5266,45.5256,45.5266,9006.6626264404,0
+VNLA.US,D,20170328,000000,45.5465,45.5465,45.4827,45.4827,5682.7155080939,0
+VNLA.US,D,20170329,000000,45.5365,45.5365,45.5086,45.5086,10911.937476347,0
+VNLA.US,D,20170330,000000,45.5465,45.5913,45.5016,45.5266,25973.541503096,0
+VNLA.US,D,20170331,000000,45.5196,45.5555,45.5186,45.5555,19388.855436779,0
+VNLA.US,D,20170403,000000,45.7059,47.0585,45.5306,45.5854,12618.5580765,0
+VNLA.US,D,20170404,000000,45.6053,45.6243,45.5684,45.6143,49762.889563197,0
+VNLA.US,D,20170405,000000,45.5595,45.6143,45.5595,45.5874,15760.907118052,0
+VNLA.US,D,20170406,000000,45.5874,45.6053,45.5774,45.5804,13792.42409777,0
+VNLA.US,D,20170407,000000,45.5754,45.6143,45.5306,45.5684,14592.057618241,0
+VNLA.US,D,20170410,000000,45.5126,45.6053,45.5126,45.5963,38018.209524753,0
+VNLA.US,D,20170411,000000,45.5963,45.6053,45.5684,45.5963,34633.060844613,0
+VNLA.US,D,20170412,000000,45.6053,45.6053,45.5405,45.5774,7284.992461912,0
+VNLA.US,D,20170413,000000,45.6491,45.6491,45.5724,45.5874,184258.83977621,0
+VNLA.US,D,20170417,000000,45.5774,45.6243,45.5774,45.5774,16605.68933165,0
+VNLA.US,D,20170418,000000,45.6143,45.6312,45.5595,45.6312,43607.61773372,0
+VNLA.US,D,20170419,000000,45.6961,45.6961,45.5505,45.5595,26717.993287525,0
+VNLA.US,D,20170420,000000,45.5565,45.5874,45.5505,45.5774,17502.643368415,0
+VNLA.US,D,20170421,000000,45.6143,45.6143,45.5844,45.6053,8963.520541898,0
+VNLA.US,D,20170424,000000,45.5326,45.5595,45.5296,45.5505,14221.83833461,0
+VNLA.US,D,20170425,000000,45.5774,45.5774,45.4966,45.5684,44457.416468776,0
+VNLA.US,D,20170426,000000,45.5774,45.5874,45.5505,45.5505,10210.62777646,0
+VNLA.US,D,20170427,000000,45.5874,45.5874,45.5505,45.5774,12847.311455004,0
+VNLA.US,D,20170428,000000,45.5774,45.5774,45.5595,45.5684,17994.262471338,0
+VNLA.US,D,20170501,000000,45.6123,45.6123,45.5854,45.6033,37487.461554453,0
+VNLA.US,D,20170502,000000,45.6661,45.6661,45.6223,45.6481,16025.779451056,0
+VNLA.US,D,20170503,000000,45.6223,45.6521,45.6223,45.6223,39878.335681534,0
+VNLA.US,D,20170504,000000,45.6293,45.6293,45.5943,45.6123,15937.488673389,0
+VNLA.US,D,20170505,000000,45.6481,45.6481,45.5754,45.5993,8020.4145077158,0
+VNLA.US,D,20170508,000000,45.6571,45.6571,45.5854,45.6123,33770.219153766,0
+VNLA.US,D,20170509,000000,45.6223,45.6223,45.5993,45.6123,13617.849151016,0
+VNLA.US,D,20170510,000000,45.6571,45.6761,45.6033,45.6571,90141.874086281,0
+VNLA.US,D,20170511,000000,45.6531,45.6951,45.6531,45.6951,18933.355288355,0
+VNLA.US,D,20170512,000000,45.6661,45.7229,45.6661,45.7229,15466.938960589,0
+VNLA.US,D,20170515,000000,45.6951,45.6951,45.6681,45.6821,11070.459554433,0
+VNLA.US,D,20170516,000000,45.7039,45.7039,45.6481,45.6861,15523.124000923,0
+VNLA.US,D,20170517,000000,45.7139,45.7229,45.6661,45.7139,91591.648787763,0
+VNLA.US,D,20170518,000000,45.6661,45.6661,45.6223,45.6481,21101.495862681,0
+VNLA.US,D,20170519,000000,45.6392,45.6571,45.6392,45.6481,19878.46793112,0
+VNLA.US,D,20170522,000000,45.6571,45.6661,45.6481,45.6661,31931.162387111,0
+VNLA.US,D,20170523,000000,45.6661,45.6661,45.6392,45.6481,18712.628344184,0
+VNLA.US,D,20170524,000000,45.6571,45.6761,45.6392,45.6751,14794.725085161,0
+VNLA.US,D,20170525,000000,45.6761,45.6761,45.6293,45.6571,32396.695578452,0
+VNLA.US,D,20170526,000000,45.6661,45.6761,45.6342,45.6631,23036.869841339,0
+VNLA.US,D,20170530,000000,45.6951,45.7229,45.6661,45.6901,57748.188420704,0
+VNLA.US,D,20170531,000000,45.6223,45.6861,45.6223,45.6641,61205.575009844,0
+VNLA.US,D,20170601,000000,45.6501,45.6891,45.6243,45.6891,27386.193945785,0
+VNLA.US,D,20170602,000000,45.7159,45.7159,45.6691,45.7159,6774.3105774452,0
+VNLA.US,D,20170605,000000,45.6971,45.6971,45.6891,45.6971,27407.263335911,0
+VNLA.US,D,20170606,000000,45.7259,45.7259,45.7039,45.7159,40549.54625267,0
+VNLA.US,D,20170607,000000,45.7897,45.8166,45.6891,45.6971,40290.693745416,0
+VNLA.US,D,20170608,000000,45.7069,45.7069,45.6691,45.6891,35317.314371542,0
+VNLA.US,D,20170609,000000,45.6891,45.6891,45.6791,45.6891,24869.906782245,0
+VNLA.US,D,20170612,000000,45.6711,45.7159,45.6711,45.7159,15176.984020292,0
+VNLA.US,D,20170613,000000,45.7039,45.7159,45.6921,45.7159,49124.788033686,0
+VNLA.US,D,20170614,000000,45.7439,45.7528,45.6971,45.7259,17554.815191582,0
+VNLA.US,D,20170615,000000,45.7159,45.7349,45.6971,45.7259,68008.981411748,0
+VNLA.US,D,20170616,000000,45.7439,45.7439,45.6971,45.7439,6108.1165277676,0
+VNLA.US,D,20170619,000000,45.6891,45.7259,45.6891,45.7139,17394.286504912,0
+VNLA.US,D,20170620,000000,45.7259,45.7269,45.7069,45.7259,14289.059722152,0
+VNLA.US,D,20170621,000000,45.7259,45.7259,45.7029,45.7259,14528.849447865,0
+VNLA.US,D,20170622,000000,45.7349,45.7349,45.7159,45.7259,10046.085872624,0
+VNLA.US,D,20170623,000000,45.7259,45.8594,45.6971,45.7528,30942.907659803,0
+VNLA.US,D,20170626,000000,45.7069,45.7628,45.7069,45.7289,20962.036566138,0
+VNLA.US,D,20170627,000000,45.7069,45.7439,45.7069,45.7439,12712.868679919,0
+VNLA.US,D,20170628,000000,45.7528,45.7717,45.6971,45.7548,12046.674630241,0
+VNLA.US,D,20170629,000000,45.7349,45.7439,45.6791,45.7259,18941.381722688,0
+VNLA.US,D,20170630,000000,45.7528,45.7528,45.6971,45.7259,9653.7938945761,0
+VNLA.US,D,20170703,000000,45.7518,45.7518,45.7149,45.7149,12801.159457586,0
+VNLA.US,D,20170705,000000,45.7429,45.7707,45.7149,45.7518,17889.918825004,0
+VNLA.US,D,20170706,000000,45.7339,45.7707,45.7099,45.7489,11268.110499895,0
+VNLA.US,D,20170707,000000,45.7887,45.7887,45.7518,45.7628,2941.6881832153,0
+VNLA.US,D,20170710,000000,45.7429,45.7977,45.7429,45.7907,9342.7695641543,0
+VNLA.US,D,20170711,000000,45.7887,45.7887,45.7429,45.7518,9943.7488348726,0
+VNLA.US,D,20170712,000000,45.7887,45.7887,45.7707,45.7887,17768.51900571,0
+VNLA.US,D,20170713,000000,45.7797,45.7797,45.7429,45.7568,15957.554759222,0
+VNLA.US,D,20170714,000000,45.8156,45.8156,45.7887,45.8076,6858.5881379466,0
+VNLA.US,D,20170717,000000,45.7867,45.8076,45.7727,45.8076,52074.502651235,0
+VNLA.US,D,20170718,000000,45.7887,45.8156,45.7887,45.8156,96877.055796351,0
+VNLA.US,D,20170719,000000,45.8624,45.8624,45.7707,45.7967,72967.311221247,0
+VNLA.US,D,20170720,000000,45.8156,45.8256,45.7977,45.8056,23441.201470887,0
+VNLA.US,D,20170721,000000,45.7967,45.8256,45.7967,45.8206,15030.501593707,0
+VNLA.US,D,20170724,000000,45.9382,45.9382,45.7887,45.8076,30905.785401011,0
+VNLA.US,D,20170725,000000,45.8007,45.8076,45.7887,45.7977,37141.321573822,0
+VNLA.US,D,20170726,000000,45.8624,45.8714,45.8126,45.8624,25772.880644759,0
+VNLA.US,D,20170727,000000,45.9192,45.9192,45.7797,45.8156,17511.673107039,0
+VNLA.US,D,20170728,000000,45.8356,45.8455,45.7977,45.8415,36499.206827144,0
+VNLA.US,D,20170731,000000,45.8545,45.8545,45.8455,45.8545,14297.086156486,0
+VNLA.US,D,20170801,000000,45.8445,45.8904,45.8435,45.8904,39324.511712525,0
+VNLA.US,D,20170802,000000,45.8644,45.8804,45.8624,45.8684,15681.646079009,0
+VNLA.US,D,20170803,000000,45.8864,45.9083,45.8624,45.8994,9118.0294028173,0
+VNLA.US,D,20170804,000000,45.8814,45.8904,45.8624,45.8814,3359.0627685555,0
+VNLA.US,D,20170807,000000,45.8954,45.9083,45.8904,45.8994,12642.637379501,0
+VNLA.US,D,20170808,000000,45.8704,45.8904,45.8704,45.8904,16807.353494277,0
+VNLA.US,D,20170809,000000,45.9272,45.9272,45.9083,45.9083,47754.274371247,0
+VNLA.US,D,20170810,000000,45.8904,45.9272,45.8804,45.9083,88062.024289621,0
+VNLA.US,D,20170811,000000,45.9083,45.9182,45.8804,45.8804,60014.652815616,0
+VNLA.US,D,20170814,000000,45.8804,45.8994,45.8804,45.8904,11237.008066852,0
+VNLA.US,D,20170815,000000,45.8704,45.8704,45.8624,45.8704,39727.840037781,0
+VNLA.US,D,20170816,000000,45.8704,45.9083,45.8704,45.9083,26966.812751862,0
+VNLA.US,D,20170817,000000,45.8904,45.8994,45.8864,45.8994,9751.1144108694,0
+VNLA.US,D,20170818,000000,45.9083,45.9182,45.8764,45.8994,30849.600360677,0
+VNLA.US,D,20170821,000000,45.9182,45.9182,45.8924,45.9083,22612.472125957,0
+VNLA.US,D,20170822,000000,45.8904,45.8994,45.8754,45.8904,50223.40623308,0
+VNLA.US,D,20170823,000000,45.9372,45.986,45.8994,45.9083,18981.513894355,0
+VNLA.US,D,20170824,000000,45.8994,45.8994,45.8804,45.8994,8402.6734428471,0
+VNLA.US,D,20170825,000000,45.9462,45.991,45.8904,45.9083,39686.704561822,0
+VNLA.US,D,20170828,000000,45.9083,45.9632,45.9083,45.9632,93982.522914844,0
+VNLA.US,D,20170829,000000,46.0249,46.0249,45.8904,45.9272,28208.903464966,0
+VNLA.US,D,20170830,000000,45.9462,45.9542,45.9083,45.9182,60983.844761382,0
+VNLA.US,D,20170831,000000,45.9372,45.9372,45.9172,45.9372,76540.077803931,0
+VNLA.US,D,20170901,000000,45.9342,45.9342,45.8854,45.9252,44288.861347773,0
+VNLA.US,D,20170905,000000,45.9542,45.996,45.9312,45.996,51085.244619636,0
+VNLA.US,D,20170906,000000,45.98,45.98,45.9392,45.9602,30579.711506213,0
+VNLA.US,D,20170907,000000,45.9432,45.989,45.9152,45.989,32819.086685251,0
+VNLA.US,D,20170908,000000,45.9701,45.989,45.9054,45.9452,56569.305877976,0
+VNLA.US,D,20170911,000000,45.978,45.98,45.9522,45.9522,17580.901103165,0
+VNLA.US,D,20170912,000000,45.9522,45.9701,45.9522,45.9701,132511.41432407,0
+VNLA.US,D,20170913,000000,45.98,45.98,45.9522,45.9522,101501.28527672,0
+VNLA.US,D,20170914,000000,45.9701,45.9701,45.9252,45.9252,26860.462496943,0
+VNLA.US,D,20170915,000000,45.9701,45.9701,45.9522,45.9701,19542.360993407,0
+VNLA.US,D,20170918,000000,45.9452,45.9602,45.9342,45.9432,39219.164761898,0
+VNLA.US,D,20170919,000000,45.9432,45.9701,45.9432,45.9522,78707.215073967,0
+VNLA.US,D,20170920,000000,45.9432,45.9701,45.9212,45.9342,41371.252467559,0
+VNLA.US,D,20170921,000000,45.9152,45.9701,45.9152,45.9342,139365.98924484,0
+VNLA.US,D,20170922,000000,45.9432,45.9602,45.9342,45.9342,12952.658405631,0
+VNLA.US,D,20170925,000000,45.989,45.996,45.9701,45.9701,18797.909208977,0
+VNLA.US,D,20170926,000000,45.98,45.98,45.9432,45.9602,23645.875546391,0
+VNLA.US,D,20170927,000000,45.9602,45.9701,45.9522,45.9701,17322.048595912,0
+VNLA.US,D,20170928,000000,45.996,46.005,45.987,45.997,52712.604180745,0
+VNLA.US,D,20170929,000000,45.989,45.989,45.9661,45.98,36333.661619017,0
+VNLA.US,D,20171002,000000,46.005,46.012,45.996,46.005,47517.49455841,0
+VNLA.US,D,20171003,000000,45.996,46.012,45.996,46.005,35590.213138879,0
+VNLA.US,D,20171004,000000,46.0219,46.0219,45.9691,46.012,34225.71930219,0
+VNLA.US,D,20171005,000000,46.012,46.012,45.988,46.007,24268.927511526,0
+VNLA.US,D,20171006,000000,46.005,46.0219,45.9422,45.9691,40376.9779145,0
+VNLA.US,D,20171009,000000,46.016,46.016,45.9592,45.988,9090.9401869418,0
+VNLA.US,D,20171010,000000,45.996,46.0219,45.9691,46.005,24720.414442783,0
+VNLA.US,D,20171011,000000,45.9592,46.0498,45.9592,46.0219,19552.394036323,0
+VNLA.US,D,20171012,000000,46.0219,46.0588,46.0219,46.0498,20024.950357705,0
+VNLA.US,D,20171013,000000,46.0498,46.0498,46.0299,46.0498,24103.382303398,0
+VNLA.US,D,20171016,000000,46.0578,46.0578,46.012,46.012,24621.087317907,0
+VNLA.US,D,20171017,000000,46.0399,46.0498,46.0359,46.0399,27686.181928999,0
+VNLA.US,D,20171018,000000,46.0498,46.0498,46.0269,46.0299,8712.6944689772,0
+VNLA.US,D,20171019,000000,46.0219,46.0867,46.0219,46.0767,25685.593171383,0
+VNLA.US,D,20171020,000000,46.0588,46.0678,46.0399,46.0628,59567.179101526,0
+VNLA.US,D,20171023,000000,46.1047,46.1137,46.0767,46.1047,36920.594629651,0
+VNLA.US,D,20171024,000000,46.0767,46.0947,46.0588,46.0588,48026.169834294,0
+VNLA.US,D,20171025,000000,46.0767,46.0867,46.0678,46.0698,74180.306109892,0
+VNLA.US,D,20171026,000000,46.1137,46.1137,46.0787,46.0947,35677.500612256,0
+VNLA.US,D,20171027,000000,46.1047,46.1226,46.0867,46.1216,113586.08547004,0
+VNLA.US,D,20171030,000000,46.1325,46.1415,46.1037,46.1325,16461.213513647,0
+VNLA.US,D,20171031,000000,46.1226,46.1325,46.1047,46.1137,14738.540044827,0
+VNLA.US,D,20171101,000000,46.1216,46.1315,46.1127,46.1216,22749.924813918,0
+VNLA.US,D,20171102,000000,46.1216,46.1405,46.1166,46.1405,32939.483200253,0
+VNLA.US,D,20171103,000000,46.1315,46.1315,46.1107,46.1315,30448.278644003,0
+VNLA.US,D,20171106,000000,46.1315,46.2073,46.1315,46.1585,14201.772248777,0
+VNLA.US,D,20171107,000000,46.1585,46.1585,46.1127,46.1315,32777.951209291,0
+VNLA.US,D,20171108,000000,46.1037,46.1305,46.1037,46.1216,36654.718992356,0
+VNLA.US,D,20171109,000000,46.1216,46.1216,46.1037,46.1127,13109.173875133,0
+VNLA.US,D,20171110,000000,46.1127,46.1315,46.1037,46.1315,99346.187658182,0
+VNLA.US,D,20171113,000000,46.1037,46.1675,46.1037,46.1315,15061.604026748,0
+VNLA.US,D,20171114,000000,46.1216,46.1505,46.0947,46.1505,215884.99765865,0
+VNLA.US,D,20171115,000000,46.1315,46.1505,46.1127,46.1405,57585.653125451,0
+VNLA.US,D,20171116,000000,46.1405,46.1405,46.1216,46.1335,33571.564904013,0
+VNLA.US,D,20171117,000000,46.1405,46.1505,46.1315,46.1315,50782.246723548,0
+VNLA.US,D,20171120,000000,46.1315,46.1505,46.1315,46.1465,36038.690157262,0
+VNLA.US,D,20171121,000000,46.1585,46.1585,46.1405,46.1405,35436.707582252,0
+VNLA.US,D,20171122,000000,46.1405,46.1675,46.1405,46.1675,52460.774803534,0
+VNLA.US,D,20171124,000000,46.1505,46.1505,46.1445,46.1505,17120.384433283,0
+VNLA.US,D,20171127,000000,46.1405,46.1844,46.1405,46.1755,23203.418353758,0
+VNLA.US,D,20171128,000000,46.1585,46.1844,46.1585,46.1675,37241.65200299,0
+VNLA.US,D,20171129,000000,46.1755,46.1844,46.1315,46.1755,63035.602037875,0
+VNLA.US,D,20171130,000000,46.1844,46.1844,46.1505,46.1675,210251.44406084,0
+VNLA.US,D,20171201,000000,46.2103,46.2103,46.1485,46.1824,67082.931550524,0
+VNLA.US,D,20171204,000000,46.2183,46.2183,46.1655,46.1735,191779.60874667,0
+VNLA.US,D,20171205,000000,46.2013,46.2013,46.1655,46.1655,56559.272835059,0
+VNLA.US,D,20171206,000000,46.1923,46.2013,46.1655,46.1735,46442.955662017,0
+VNLA.US,D,20171207,000000,46.1814,46.1923,46.1735,46.1735,32011.426730445,0
+VNLA.US,D,20171208,000000,46.1923,46.2013,46.1824,46.2013,112275.77006511,0
+VNLA.US,D,20171211,000000,46.1943,46.2013,46.1735,46.1824,91288.650891675,0
+VNLA.US,D,20171212,000000,46.1923,46.1923,46.1735,46.1735,49501.027143068,0
+VNLA.US,D,20171213,000000,46.1923,46.2183,46.1735,46.2013,37982.090570252,0
+VNLA.US,D,20171214,000000,46.1923,46.2013,46.1735,46.1923,54818.539888989,0
+VNLA.US,D,20171215,000000,46.1913,46.1923,46.1655,46.1655,38912.153648643,0
+VNLA.US,D,20171218,000000,46.1824,46.1923,46.1575,46.1844,30653.956023798,0
+VNLA.US,D,20171219,000000,46.1735,46.1923,46.1735,46.1735,55252.970647288,0
+VNLA.US,D,20171220,000000,46.1873,46.1913,46.1575,46.1824,72899.086529412,0
+VNLA.US,D,20171221,000000,46.1863,46.1863,46.1485,46.1824,47317.837004364,0
+VNLA.US,D,20171222,000000,46.1735,46.1735,46.1575,46.1735,30356.97795346,0
+VNLA.US,D,20171226,000000,46.1655,46.1824,46.1655,46.1735,27324.992383993,0
+VNLA.US,D,20171227,000000,46.1785,46.2711,46.1615,46.2153,86729.636190266,0
+VNLA.US,D,20171228,000000,46.2063,46.2333,46.1844,46.2153,133463.55009687,0
+VNLA.US,D,20171229,000000,46.2432,46.2621,46.1785,46.2432,75801.645845252,0
+VNLA.US,D,20180102,000000,46.2243,46.2382,46.1983,46.2063,79865.028226569,0
+VNLA.US,D,20180103,000000,46.2243,46.2333,46.1883,46.2063,86565.09428643,0
+VNLA.US,D,20180104,000000,46.1883,46.2303,46.1705,46.2153,97871.330349408,0
+VNLA.US,D,20180105,000000,46.2153,46.2333,46.1983,46.1983,110742.72110741,0
+VNLA.US,D,20180108,000000,46.2432,46.2432,46.2333,46.2392,62527.930066282,0
+VNLA.US,D,20180109,000000,46.2432,46.2522,46.2243,46.2313,169132.0209705,0
+VNLA.US,D,20180110,000000,46.2522,46.2522,46.2243,46.2432,76119.693305715,0
+VNLA.US,D,20180111,000000,46.2432,46.2522,46.2333,46.2522,137001.20102935,0
+VNLA.US,D,20180112,000000,46.2153,46.2522,46.1983,46.2432,219661.43501254,0
+VNLA.US,D,20180116,000000,46.2243,46.2621,46.2243,46.2522,151090.60319746,0
+VNLA.US,D,20180117,000000,46.2382,46.2522,46.2243,46.2432,159693.93749863,0
+VNLA.US,D,20180118,000000,46.2243,46.2621,46.2243,46.2522,164715.47547851,0
+VNLA.US,D,20180119,000000,46.2432,46.2432,46.2243,46.2243,55807.797920589,0
+VNLA.US,D,20180122,000000,46.2243,46.2522,46.2153,46.2333,73338.53380917,0
+VNLA.US,D,20180123,000000,46.2432,46.2851,46.2432,46.2522,101931.70281785,0
+VNLA.US,D,20180124,000000,46.2432,46.2621,46.2333,46.2621,382920.11265953,0
+VNLA.US,D,20180125,000000,46.2522,46.2711,46.2522,46.2711,53114.929201711,0
+VNLA.US,D,20180126,000000,46.2711,46.2711,46.2522,46.2711,138580.40198445,0
+VNLA.US,D,20180129,000000,46.3299,46.3299,46.2711,46.3,98045.905296161,0
+VNLA.US,D,20180130,000000,46.3,46.3,46.2621,46.3,106551.91908105,0
+VNLA.US,D,20180131,000000,46.32,46.32,46.2711,46.3,242943.11110105,0
+VNLA.US,D,20180201,000000,46.321,46.3299,46.2442,46.291,78636.983773549,0
+VNLA.US,D,20180202,000000,46.3299,46.3299,46.2721,46.291,150783.5920842,0
+VNLA.US,D,20180205,000000,46.2631,46.3488,46.2631,46.321,210500.26352518,0
+VNLA.US,D,20180206,000000,46.301,46.3299,46.2811,46.311,165319.46466211,0
+VNLA.US,D,20180207,000000,46.321,46.321,46.2532,46.2532,250875.2348311,0
+VNLA.US,D,20180208,000000,46.301,46.321,46.2581,46.306,194122.32426775,0
+VNLA.US,D,20180209,000000,46.311,46.3299,46.2721,46.306,116759.53694464,0
+VNLA.US,D,20180212,000000,46.311,46.321,46.291,46.321,243135.74552506,0
+VNLA.US,D,20180213,000000,46.321,46.321,46.291,46.311,111301.56159788,0
+VNLA.US,D,20180214,000000,46.301,46.321,46.301,46.311,86153.73952684,0
+VNLA.US,D,20180215,000000,46.31,46.321,46.2721,46.301,96999.458919935,0
+VNLA.US,D,20180216,000000,46.3389,46.3389,46.311,46.311,76572.183541265,0
+VNLA.US,D,20180220,000000,46.311,46.321,46.311,46.311,42735.746304248,0
+VNLA.US,D,20180221,000000,46.306,46.3289,46.2811,46.2811,55178.726129703,0
+VNLA.US,D,20180222,000000,46.3299,46.3299,46.2811,46.321,39152.946678647,0
+VNLA.US,D,20180223,000000,46.3389,46.3389,46.311,46.321,93414.652685751,0
+VNLA.US,D,20180226,000000,46.311,46.3389,46.311,46.3389,79065.394706098,0
+VNLA.US,D,20180227,000000,46.3389,46.3389,46.291,46.311,118910.62134601,0
+VNLA.US,D,20180228,000000,46.3389,46.3488,46.321,46.3299,37140.318269531,0
+VNLA.US,D,20180301,000000,46.3478,46.3478,46.29,46.32,133902.99737663,0
+VNLA.US,D,20180302,000000,46.32,46.3379,46.31,46.3299,186174.14766903,0
+VNLA.US,D,20180305,000000,46.3379,46.3478,46.31,46.3299,50436.106742916,0
+VNLA.US,D,20180306,000000,46.3299,46.3299,46.31,46.3299,82043.201843813,0
+VNLA.US,D,20180307,000000,46.3379,46.3379,46.31,46.3299,56805.082386522,0
+VNLA.US,D,20180308,000000,46.3379,46.3379,46.32,46.3299,40403.063826084,0
+VNLA.US,D,20180309,000000,46.32,46.3369,46.32,46.32,61970.092880107,0
+VNLA.US,D,20180312,000000,46.31,46.3379,46.31,46.3299,132965.9111682,0
+VNLA.US,D,20180313,000000,46.31,46.3379,46.31,46.32,65296.046607037,0
+VNLA.US,D,20180314,000000,46.3379,46.3379,46.32,46.3299,25255.17563025,0
+VNLA.US,D,20180315,000000,46.3329,46.3379,46.29,46.29,78298.870227252,0
+VNLA.US,D,20180316,000000,46.3379,46.3379,46.29,46.3,95897.830807667,0
+VNLA.US,D,20180319,000000,46.29,46.3299,46.2711,46.32,114686.71027802,0
+VNLA.US,D,20180320,000000,46.31,46.31,46.2711,46.305,83644.47549334,0
+VNLA.US,D,20180321,000000,46.31,46.31,46.29,46.31,161567.10661121,0
+VNLA.US,D,20180322,000000,46.32,46.32,46.294,46.32,65443.532337915,0
+VNLA.US,D,20180323,000000,46.3299,46.3299,46.2801,46.29,75458.515777496,0
+VNLA.US,D,20180326,000000,46.29,46.3,46.2801,46.295,87492.147451945,0
+VNLA.US,D,20180327,000000,46.29,46.29,46.2711,46.29,75609.011421249,0
+VNLA.US,D,20180328,000000,46.2801,46.3,46.2801,46.2871,62444.655810073,0
+VNLA.US,D,20180329,000000,46.3,46.31,46.29,46.31,125776.232614,0
+VNLA.US,D,20180402,000000,46.306,46.306,46.2771,46.296,162909.52775348,0
+VNLA.US,D,20180403,000000,46.323,46.3259,46.306,46.316,53962.721328183,0
+VNLA.US,D,20180404,000000,46.3259,46.3259,46.306,46.316,116191.66671554,0
+VNLA.US,D,20180405,000000,46.3259,46.3259,46.306,46.316,101013.67939096,0
+VNLA.US,D,20180406,000000,46.3259,46.3259,46.306,46.316,135072.85018074,0
+VNLA.US,D,20180409,000000,46.3966,46.3966,46.316,46.3518,173433.18646895,0
+VNLA.US,D,20180410,000000,46.3518,46.3518,46.316,46.3488,83130.783695998,0
+VNLA.US,D,20180411,000000,46.3339,46.3598,46.3259,46.3259,92820.696545075,0
+VNLA.US,D,20180412,000000,46.3259,46.3458,46.306,46.3339,83291.312382668,0
+VNLA.US,D,20180413,000000,46.316,46.3438,46.316,46.3299,71510.513389723,0
+VNLA.US,D,20180416,000000,46.3259,46.3438,46.316,46.3438,97528.200281653,0
+VNLA.US,D,20180417,000000,46.3438,46.3438,46.2861,46.306,162745.98915394,0
+VNLA.US,D,20180418,000000,46.302,46.3339,46.296,46.3259,43313.649576257,0
+VNLA.US,D,20180419,000000,46.316,46.3438,46.316,46.3339,150607.01052886,0
+VNLA.US,D,20180420,000000,46.3259,46.3598,46.3259,46.3518,99533.805560727,0
+VNLA.US,D,20180423,000000,46.3598,46.3598,46.3339,46.3438,62868.050221164,0
+VNLA.US,D,20180424,000000,46.3548,46.3598,46.3259,46.3518,59929.371950823,0
+VNLA.US,D,20180425,000000,46.3638,46.3688,46.3409,46.3648,126964.14489534,0
+VNLA.US,D,20180426,000000,46.3788,46.3788,46.3518,46.3558,58261.880218046,0
+VNLA.US,D,20180427,000000,46.3438,46.3788,46.3438,46.3738,74400.029749771,0
+VNLA.US,D,20180430,000000,46.3888,46.3888,46.3688,46.3888,90513.096674204,0
+VNLA.US,D,20180501,000000,46.4126,46.4126,46.3858,46.3976,162983.77227107,0
+VNLA.US,D,20180502,000000,46.3937,46.4126,46.3937,46.3937,109004.99807421,0
+VNLA.US,D,20180503,000000,46.3858,46.4026,46.3758,46.3858,64402.102483147,0
+VNLA.US,D,20180504,000000,46.3937,46.4026,46.3858,46.3937,57446.193828907,0
+VNLA.US,D,20180507,000000,46.3858,46.4126,46.3668,46.4026,70047.695732449,0
+VNLA.US,D,20180508,000000,46.4126,46.4126,46.3858,46.3976,91485.298532845,0
+VNLA.US,D,20180509,000000,46.4026,46.4116,46.3858,46.4026,63958.641986223,0
+VNLA.US,D,20180510,000000,46.4126,46.4126,46.3858,46.3937,109597.9509106,0
+VNLA.US,D,20180511,000000,46.4126,46.4126,46.4006,46.4126,91348.849149176,0
+VNLA.US,D,20180514,000000,46.3937,46.4296,46.3937,46.4026,112188.48259173,0
+VNLA.US,D,20180515,000000,46.4396,46.4495,46.4126,46.4296,91944.811898435,0
+VNLA.US,D,20180516,000000,46.4196,46.4396,46.4126,46.4396,72687.389323868,0
+VNLA.US,D,20180517,000000,46.4126,46.4206,46.3937,46.4026,99400.366089933,0
+VNLA.US,D,20180518,000000,46.3937,46.4206,46.3568,46.3937,92845.779152367,0
+VNLA.US,D,20180521,000000,46.4396,46.4396,46.4026,46.4126,45298.185465206,0
+VNLA.US,D,20180522,000000,46.4396,46.4396,46.4026,46.4296,119625.97730598,0
+VNLA.US,D,20180523,000000,46.4396,46.4396,46.3937,46.4166,55620.180018044,0
+VNLA.US,D,20180524,000000,46.4026,46.4396,46.4026,46.4296,47075.037365778,0
+VNLA.US,D,20180525,000000,46.4396,46.4396,46.4296,46.4396,52464.788020699,0
+VNLA.US,D,20180529,000000,46.4396,46.4854,46.4396,46.4854,182637.50004085,0
+VNLA.US,D,20180530,000000,46.4934,46.4934,46.4664,46.4764,75822.715235377,0
+VNLA.US,D,20180531,000000,46.4884,46.4934,46.4585,46.4854,75433.433170205,0
+VNLA.US,D,20180601,000000,46.4894,46.4894,46.4545,46.4644,113024.2350667,0
+VNLA.US,D,20180604,000000,46.4724,46.4874,46.4724,46.4814,166075.95609803,0
+VNLA.US,D,20180605,000000,46.4994,46.4994,46.4644,46.4684,102920.96084945,0
+VNLA.US,D,20180606,000000,46.4724,46.4814,46.4545,46.4644,106334.20204976,0
+VNLA.US,D,20180607,000000,46.4814,46.4814,46.4644,46.4774,593855.81024731,0
+VNLA.US,D,20180608,000000,46.4644,46.4814,46.4644,46.4644,144772.79607273,0
+VNLA.US,D,20180611,000000,46.4894,46.4994,46.4814,46.4894,38626.211925513,0
+VNLA.US,D,20180612,000000,46.4724,46.4994,46.4555,46.4724,72231.889175443,0
+VNLA.US,D,20180613,000000,46.4814,46.4894,46.4644,46.4694,48605.076410595,0
+VNLA.US,D,20180614,000000,46.5093,46.5093,46.4894,46.4994,70175.115377493,0
+VNLA.US,D,20180615,000000,46.5283,46.5283,46.4994,46.5043,41393.325161975,0
+VNLA.US,D,20180618,000000,46.4994,46.5482,46.4814,46.4894,52122.661257236,0
+VNLA.US,D,20180619,000000,46.5482,46.5482,46.5283,46.5382,52411.61289324,0
+VNLA.US,D,20180620,000000,46.5382,46.5482,46.4894,46.5183,67191.288414026,0
+VNLA.US,D,20180621,000000,46.4994,46.5183,46.4994,46.5183,46896.449201858,0
+VNLA.US,D,20180622,000000,46.4994,46.5332,46.4994,46.5183,93355.457732542,0
+VNLA.US,D,20180625,000000,46.5482,46.5671,46.5283,46.5482,52815.944522789,0
+VNLA.US,D,20180626,000000,46.5581,46.5581,46.5093,46.5382,183847.48501662,0
+VNLA.US,D,20180627,000000,46.5581,46.5671,46.5382,46.5482,82771.600759575,0
+VNLA.US,D,20180628,000000,46.5671,46.5691,46.5183,46.5382,77991.859113997,0
+VNLA.US,D,20180629,000000,46.5283,46.5671,46.5283,46.5482,53346.69249309,0
+VNLA.US,D,20180702,000000,46.5601,46.5891,46.5512,46.5561,178636.32252562,0
+VNLA.US,D,20180703,000000,46.5891,46.5891,46.5512,46.5711,39244.24736919,0
+VNLA.US,D,20180705,000000,46.5801,46.5801,46.5601,46.5801,69814.929136778,0
+VNLA.US,D,20180706,000000,46.5981,46.608,46.5801,46.5851,31405.430938268,0
+VNLA.US,D,20180709,000000,46.5981,46.5981,46.5801,46.5891,71971.030059606,0
+VNLA.US,D,20180710,000000,46.5891,46.608,46.5891,46.5941,386974.46530222,0
+VNLA.US,D,20180711,000000,46.5941,46.5981,46.5891,46.5921,159411.00568838,0
+VNLA.US,D,20180712,000000,46.5981,46.5981,46.5801,46.5801,62393.487291198,0
+VNLA.US,D,20180713,000000,46.5981,46.5981,46.5891,46.5981,33051.853280921,0
+VNLA.US,D,20180716,000000,46.608,46.6159,46.5891,46.5981,48671.294493846,0
+VNLA.US,D,20180717,000000,46.5981,46.6119,46.5981,46.608,44284.848130606,0
+VNLA.US,D,20180718,000000,46.5981,46.6199,46.5701,46.5981,82770.597455284,0
+VNLA.US,D,20180719,000000,46.5891,46.6259,46.5891,46.608,57933.799714665,0
+VNLA.US,D,20180720,000000,46.6159,46.6229,46.5881,46.5981,33696.977940473,0
+VNLA.US,D,20180723,000000,46.608,46.6339,46.5981,46.608,35791.877301508,0
+VNLA.US,D,20180724,000000,46.6159,46.6339,46.608,46.608,64459.290827773,0
+VNLA.US,D,20180725,000000,46.6339,46.6439,46.608,46.6259,91031.804993003,0
+VNLA.US,D,20180726,000000,46.6259,46.6529,46.5981,46.6159,165435.84795994,0
+VNLA.US,D,20180727,000000,46.6717,46.6767,46.6259,46.6259,81725.15438335,0
+VNLA.US,D,20180730,000000,46.6717,46.6807,46.6259,46.6807,44385.178559774,0
+VNLA.US,D,20180731,000000,46.6997,46.6997,46.6717,46.6907,88089.113505496,0
+VNLA.US,D,20180801,000000,46.7176,46.7306,46.6907,46.6907,111478.14315321,0
+VNLA.US,D,20180802,000000,46.6907,46.7176,46.6907,46.6907,55764.655836046,0
+VNLA.US,D,20180803,000000,46.7077,46.7176,46.6907,46.7176,68888.879275554,0
+VNLA.US,D,20180806,000000,46.6997,46.7147,46.6907,46.6997,96205.845225214,0
+VNLA.US,D,20180807,000000,46.6997,46.7077,46.6907,46.7077,167527.73740811,0
+VNLA.US,D,20180808,000000,46.6997,46.7944,46.6997,46.7655,84993.919765654,0
+VNLA.US,D,20180809,000000,46.7276,46.7754,46.7276,46.7655,98437.193969917,0
+VNLA.US,D,20180810,000000,46.7176,46.8242,46.7176,46.7565,134689.5879413,0
+VNLA.US,D,20180813,000000,46.8044,46.8044,46.7425,46.7754,84589.588136106,0
+VNLA.US,D,20180814,000000,46.7595,46.7844,46.7396,46.7844,76203.970866217,0
+VNLA.US,D,20180815,000000,46.8044,46.8044,46.7366,46.7615,126918.99620222,0
+VNLA.US,D,20180816,000000,46.7465,46.7844,46.7465,46.7655,109091.28224331,0
+VNLA.US,D,20180817,000000,46.7844,46.7844,46.7754,46.7794,103432.64603821,0
+VNLA.US,D,20180820,000000,46.8322,46.8322,46.7844,46.7944,67627.725780908,0
+VNLA.US,D,20180821,000000,46.7974,46.8044,46.7944,46.8044,49089.672383478,0
+VNLA.US,D,20180822,000000,46.8044,46.8044,46.7655,46.8044,94026.668303678,0
+VNLA.US,D,20180823,000000,46.8322,46.8322,46.7754,46.8044,50918.696107216,0
+VNLA.US,D,20180824,000000,46.8143,46.8143,46.8044,46.8143,37454.352512827,0
+VNLA.US,D,20180827,000000,46.8143,46.8282,46.7944,46.8242,74649.8525184,0
+VNLA.US,D,20180828,000000,46.8242,46.8352,46.8044,46.8242,171686.43369713,0
+VNLA.US,D,20180829,000000,46.8242,46.8322,46.8242,46.8292,95455.373615035,0
+VNLA.US,D,20180830,000000,46.8502,46.8502,46.8322,46.8412,119998.20319819,0
+VNLA.US,D,20180831,000000,46.8602,46.8602,46.8322,46.8412,70520.252053832,0
+VNLA.US,D,20180904,000000,46.8242,46.8682,46.8242,46.8602,173502.41446508,0
+VNLA.US,D,20180905,000000,46.8602,46.8682,46.8502,46.8642,135652.76006133,0
+VNLA.US,D,20180906,000000,46.8662,46.8781,46.8602,46.8682,86816.923663643,0
+VNLA.US,D,20180907,000000,46.8602,46.8781,46.8412,46.8532,47440.24012795,0
+VNLA.US,D,20180910,000000,46.8602,46.8781,46.8602,46.8732,76205.977474801,0
+VNLA.US,D,20180911,000000,46.8682,46.8682,46.8502,46.8602,212846.99226343,0
+VNLA.US,D,20180912,000000,46.8642,46.8682,46.8602,46.8682,83824.066961552,0
+VNLA.US,D,20180913,000000,46.8602,46.8772,46.8412,46.8412,95215.583889322,0
+VNLA.US,D,20180914,000000,46.8682,46.8682,46.8602,46.8602,48520.798850093,0
+VNLA.US,D,20180917,000000,46.8781,46.8781,46.8602,46.8732,88207.503411915,0
+VNLA.US,D,20180918,000000,46.8682,46.887,46.8682,46.8682,71165.376713384,0
+VNLA.US,D,20180919,000000,46.887,46.905,46.8502,46.8781,98666.950652713,0
+VNLA.US,D,20180920,000000,46.8602,46.897,46.8602,46.8602,203208.24793323,0
+VNLA.US,D,20180921,000000,46.897,46.897,46.8682,46.8732,49199.032551271,0
+VNLA.US,D,20180924,000000,46.897,46.916,46.8602,46.8602,121805.15422751,0
+VNLA.US,D,20180925,000000,46.8602,46.887,46.8602,46.883,71190.459320676,0
+VNLA.US,D,20180926,000000,46.8781,46.887,46.8602,46.8602,76263.165819426,0
+VNLA.US,D,20180927,000000,46.926,46.9439,46.887,46.887,120070.44110719,0
+VNLA.US,D,20180928,000000,46.9349,46.9349,46.897,46.909,66893.307039396,0
+VNLA.US,D,20181001,000000,46.916,46.9528,46.916,46.916,67411.012053905,0
+VNLA.US,D,20181002,000000,46.9439,46.9528,46.897,46.897,242506.67373417,0
+VNLA.US,D,20181003,000000,46.906,46.926,46.906,46.906,79946.295874195,0
+VNLA.US,D,20181004,000000,46.916,46.9528,46.916,46.9439,170395.18107373,0
+VNLA.US,D,20181005,000000,46.9728,46.9728,46.926,46.93,289964.97333938,0
+VNLA.US,D,20181008,000000,46.9528,46.9528,46.926,46.926,444504.93669164,0
+VNLA.US,D,20181009,000000,46.926,46.9439,46.926,46.9349,95222.607019364,0
+VNLA.US,D,20181010,000000,46.926,46.9349,46.926,46.926,246199.83683186,0
+VNLA.US,D,20181011,000000,46.9528,46.9778,46.926,46.9528,257678.64123301,0
+VNLA.US,D,20181012,000000,46.926,46.9728,46.926,46.9628,78569.762386006,0
+VNLA.US,D,20181015,000000,46.9528,46.9528,46.9349,46.9369,48945.196565475,0
+VNLA.US,D,20181016,000000,46.9439,46.9439,46.9349,46.9349,89056.298842679,0
+VNLA.US,D,20181017,000000,46.9628,46.9628,46.887,46.929,230562.33614168,0
+VNLA.US,D,20181018,000000,46.9349,46.9528,46.926,46.9399,125418.05298186,0
+VNLA.US,D,20181019,000000,46.9439,46.9728,46.9349,46.9459,130566.00730249,0
+VNLA.US,D,20181022,000000,46.9439,46.9528,46.9349,46.9349,96913.174750851,0
+VNLA.US,D,20181023,000000,46.9528,46.9818,46.9439,46.9439,184419.36846288,0
+VNLA.US,D,20181024,000000,46.9728,46.9818,46.9349,46.9439,282776.29808947,0
+VNLA.US,D,20181025,000000,46.9678,46.9818,46.9439,46.9528,587131.66488444,0
+VNLA.US,D,20181026,000000,46.9818,46.9818,46.926,46.9518,230082.75669026,0
+VNLA.US,D,20181029,000000,46.9628,46.9628,46.906,46.9349,138216.20252657,0
+VNLA.US,D,20181030,000000,46.9728,46.9728,46.9528,46.9598,64345.917442813,0
+VNLA.US,D,20181031,000000,46.9628,46.9728,46.926,46.9528,211314.94661004,0
+VNLA.US,D,20181101,000000,46.9728,46.9768,46.9628,46.9628,151259.15831846,0
+VNLA.US,D,20181102,000000,46.9628,46.9917,46.916,46.9728,379633.28779998,0
+VNLA.US,D,20181105,000000,46.9818,46.9818,46.9728,46.9818,223997.7161612,0
+VNLA.US,D,20181106,000000,46.9818,46.9917,46.9628,46.9628,153221.62151299,0
+VNLA.US,D,20181107,000000,46.9818,46.9818,46.9628,46.9728,336689.85750735,0
+VNLA.US,D,20181108,000000,46.9818,46.9867,46.9728,46.9728,143778.52151967,0
+VNLA.US,D,20181109,000000,46.9818,46.9818,46.9728,46.9728,131553.2587255,0
+VNLA.US,D,20181112,000000,46.9818,46.9917,46.9728,46.9818,109701.29125265,0
+VNLA.US,D,20181113,000000,46.9917,47.0017,46.9728,46.9728,167613.01827289,0
+VNLA.US,D,20181114,000000,46.9818,46.9967,46.9628,46.9728,91252.531937173,0
+VNLA.US,D,20181115,000000,46.9728,46.9818,46.9439,46.9728,158768.8909417,0
+VNLA.US,D,20181116,000000,46.9628,46.9728,46.926,46.9728,161964.41511072,0
+VNLA.US,D,20181119,000000,46.9628,46.9728,46.8143,46.9439,140041.21303315,0
+VNLA.US,D,20181120,000000,46.9439,46.9439,46.926,46.926,170012.9221386,0
+VNLA.US,D,20181121,000000,46.9349,46.9349,46.897,46.926,77384.860017528,0
+VNLA.US,D,20181123,000000,46.916,46.926,46.916,46.921,47323.856830115,0
+VNLA.US,D,20181126,000000,46.916,46.926,46.911,46.926,122389.07732527,0
+VNLA.US,D,20181127,000000,46.926,46.926,46.897,46.926,184277.90255776,0
+VNLA.US,D,20181128,000000,46.926,46.926,46.887,46.916,66078.62395455,0
+VNLA.US,D,20181129,000000,46.916,46.916,46.906,46.916,171672.38743704,0
+VNLA.US,D,20181130,000000,46.897,46.926,46.897,46.906,150752.48965116,0
+VNLA.US,D,20181203,000000,46.916,46.916,46.897,46.916,159890.5851398,0
+VNLA.US,D,20181204,000000,46.916,46.916,46.887,46.897,148465.95917041,0
+VNLA.US,D,20181206,000000,46.897,46.926,46.8412,46.906,174866.90830176,0
+VNLA.US,D,20181207,000000,46.887,46.897,46.8412,46.8502,268992.90373031,0
+VNLA.US,D,20181210,000000,46.8682,46.8781,46.8044,46.8143,171473.73318729,0
+VNLA.US,D,20181211,000000,46.8242,46.8682,46.8163,46.8522,149348.86694709,0
+VNLA.US,D,20181212,000000,46.8602,46.8682,46.8502,46.8602,102912.93441512,0
+VNLA.US,D,20181213,000000,46.8781,46.8781,46.8143,46.8412,210053.79311539,0
+VNLA.US,D,20181214,000000,46.8322,46.8781,46.8322,46.8502,266554.87430152,0
+VNLA.US,D,20181217,000000,46.887,46.887,46.8502,46.8542,161999.53076093,0
+VNLA.US,D,20181218,000000,46.887,46.897,46.8682,46.889,137328.27822844,0
+VNLA.US,D,20181219,000000,46.906,46.9349,46.8143,46.8682,430243.96948965,0
+VNLA.US,D,20181220,000000,46.8502,46.897,46.7565,46.7754,339303.46518719,0
+VNLA.US,D,20181221,000000,46.887,46.897,46.8143,46.8412,304678.43077691,0
+VNLA.US,D,20181224,000000,46.8602,46.906,46.8143,46.8732,81794.382379476,0
+VNLA.US,D,20181226,000000,46.906,46.926,46.8322,46.888,1176863.8944929,0
+VNLA.US,D,20181227,000000,46.5631,46.5831,46.4864,46.5163,110919.30266275,0
+VNLA.US,D,20181228,000000,46.5053,46.5342,46.4864,46.5143,299307.74290353,0
+VNLA.US,D,20181231,000000,46.5143,46.602,46.3748,46.4674,709748.49228393,0
+VNLA.US,D,20190102,000000,46.4774,46.5442,46.4196,46.4674,126151.46841909,0
+VNLA.US,D,20190103,000000,46.4774,46.5442,46.4674,46.5442,112420.24588311,0
+VNLA.US,D,20190104,000000,46.5631,46.5931,46.4495,46.4774,188360.34772061,0
+VNLA.US,D,20190107,000000,46.5243,46.5831,46.5053,46.5143,80785.058262042,0
+VNLA.US,D,20190108,000000,46.5442,46.5731,46.4774,46.4954,181686.36757234,0
+VNLA.US,D,20190109,000000,46.5442,46.5831,46.5143,46.5781,241741.15255962,0
+VNLA.US,D,20190110,000000,46.5731,46.6119,46.5731,46.5831,135885.52665699,0
+VNLA.US,D,20190111,000000,46.6119,46.6299,46.5342,46.5342,4284744.417104,0
+VNLA.US,D,20190114,000000,46.5931,46.602,46.5661,46.5731,507203.4284875,0
+VNLA.US,D,20190115,000000,46.6119,46.6129,46.5631,46.6119,244777.15134625,0
+VNLA.US,D,20190116,000000,46.6399,46.6399,46.5831,46.5961,88998.107193762,0
+VNLA.US,D,20190117,000000,46.6399,46.6499,46.602,46.6259,202073.51077934,0
+VNLA.US,D,20190118,000000,46.6867,46.6867,46.602,46.6119,212115.58343479,0
+VNLA.US,D,20190122,000000,46.6399,46.6967,46.6209,46.6399,217305.67653567,0
+VNLA.US,D,20190123,000000,46.6967,46.7157,46.6589,46.7057,2125480.0758451,0
+VNLA.US,D,20190124,000000,46.7057,46.7157,46.6767,46.6967,151550.11656304,0
+VNLA.US,D,20190125,000000,46.7057,46.7555,46.7057,46.7555,137224.93788639,0
+VNLA.US,D,20190128,000000,46.7934,46.7934,46.7356,46.7744,101368.84911022,0
+VNLA.US,D,20190129,000000,46.7834,46.7964,46.7555,46.7645,106274.00379225,0
+VNLA.US,D,20190130,000000,46.7834,46.8133,46.7645,46.7744,133521.74174579,0
+VNLA.US,D,20190131,000000,46.7834,46.7914,46.7645,46.7744,115641.8559637,0
+VNLA.US,D,20190201,000000,46.7934,46.8322,46.7834,46.7984,221884.75732292,0
+VNLA.US,D,20190204,000000,46.8502,46.8682,46.8133,46.8412,166200.36583021,0
+VNLA.US,D,20190205,000000,46.8602,46.8682,46.8322,46.8412,154483.77831193,0
+VNLA.US,D,20190206,000000,46.8602,46.8602,46.8322,46.8412,184809.65383235,0
+VNLA.US,D,20190207,000000,46.8602,46.8682,46.8412,46.8502,193813.30654591,0
+VNLA.US,D,20190208,000000,46.887,46.897,46.8682,46.883,117304.33117502,0
+VNLA.US,D,20190211,000000,46.916,46.926,46.8781,46.916,80682.721224291,0
+VNLA.US,D,20190212,000000,46.9439,46.9638,46.915,46.9538,135268.49451761,0
+VNLA.US,D,20190213,000000,46.926,46.9349,46.916,46.926,129733.2647404,0
+VNLA.US,D,20190214,000000,46.9439,46.9828,46.916,46.921,126023.04546975,0
+VNLA.US,D,20190215,000000,46.926,46.9349,46.906,46.926,70926.590291963,0
+VNLA.US,D,20190219,000000,46.926,46.9927,46.926,46.9538,94818.275389816,0
+VNLA.US,D,20190220,000000,46.9828,47.0017,46.926,46.9638,341296.02751047,0
+VNLA.US,D,20190221,000000,46.9927,47.0027,46.9439,46.9638,104599.48892943,0
+VNLA.US,D,20190222,000000,46.9738,46.9828,46.9638,46.9828,65503.730595416,0
+VNLA.US,D,20190225,000000,46.9638,46.9848,46.9638,46.9738,95994.148019669,0
+VNLA.US,D,20190226,000000,46.9738,47.0226,46.9738,47.0226,69178.834215851,0
+VNLA.US,D,20190227,000000,46.9828,47.0127,46.9828,46.9828,113965.3344923,0
+VNLA.US,D,20190228,000000,46.9828,47.0415,46.9638,46.9927,795142.73046196,0
+VNLA.US,D,20190301,000000,47.0226,47.0515,46.9838,47.0226,182717.76438418,0
+VNLA.US,D,20190304,000000,47.0316,47.0595,47.0226,47.0515,142524.39115506,0
+VNLA.US,D,20190305,000000,47.0415,47.0545,47.0395,47.0435,86293.198823383,0
+VNLA.US,D,20190306,000000,47.0515,47.0685,47.0415,47.0515,111191.19812579,0
+VNLA.US,D,20190307,000000,47.0685,47.1073,47.0685,47.0874,140520.79248457,0
+VNLA.US,D,20190308,000000,47.0874,47.1073,47.0785,47.1033,157455.56562389,0
+VNLA.US,D,20190311,000000,47.1173,47.1173,47.0685,47.0973,97280.384121607,0
+VNLA.US,D,20190312,000000,47.0874,47.1073,47.0595,47.0973,212752.68166001,0
+VNLA.US,D,20190313,000000,47.0973,47.0973,47.0685,47.0874,192426.74001481,0
+VNLA.US,D,20190314,000000,47.0874,47.1073,47.0785,47.1073,271556.34619557,0
+VNLA.US,D,20190315,000000,47.1073,47.1641,47.1073,47.1542,165704.73351011,0
+VNLA.US,D,20190318,000000,47.1353,47.1443,47.1263,47.1353,77442.048362154,0
+VNLA.US,D,20190319,000000,47.1353,47.1542,47.0973,47.1173,290462.61226805,0
+VNLA.US,D,20190320,000000,47.1263,47.1901,47.1173,47.1841,185690.55500044,0
+VNLA.US,D,20190321,000000,47.1831,47.1841,47.1353,47.1841,96057.356190045,0
+VNLA.US,D,20190322,000000,47.203,47.2359,47.1741,47.222,200616.71294781,0
+VNLA.US,D,20190325,000000,47.2409,47.2768,47.222,47.2708,113269.04131387,0
+VNLA.US,D,20190326,000000,47.2598,47.3057,47.2598,47.2768,378519.62003621,0
+VNLA.US,D,20190327,000000,47.2858,47.2858,47.2598,47.2768,61988.152357357,0
+VNLA.US,D,20190328,000000,47.3196,47.3196,47.2768,47.3146,104466.04945864,0
+VNLA.US,D,20190329,000000,47.2957,47.3536,47.2957,47.3336,70783.117778252,0
+VNLA.US,D,20190401,000000,47.3057,47.3236,47.2768,47.3057,146976.05229726,0
+VNLA.US,D,20190402,000000,47.3057,47.3436,47.3057,47.3236,132256.57503397,0
+VNLA.US,D,20190403,000000,47.2957,47.3236,47.1253,47.1731,1030079.4733153,0
+VNLA.US,D,20190404,000000,47.2668,47.2858,47.2668,47.2858,177938.02273861,0
+VNLA.US,D,20190405,000000,47.2668,47.3057,47.2409,47.2668,118039.75322082,0
+VNLA.US,D,20190408,000000,47.2668,47.2957,47.2319,47.2319,424210.09747946,0
+VNLA.US,D,20190409,000000,47.2768,47.3146,47.2598,47.3057,119784.49938406,0
+VNLA.US,D,20190410,000000,47.3336,47.3336,47.2768,47.2768,149759.21840239,0
+VNLA.US,D,20190411,000000,47.3236,47.3256,47.2409,47.2499,168632.37543324,0
+VNLA.US,D,20190412,000000,47.2668,47.3336,47.2668,47.3146,706054.32588195,0
+VNLA.US,D,20190415,000000,47.3336,47.3436,47.3236,47.3336,79189.804438266,0
+VNLA.US,D,20190416,000000,47.3436,47.3436,47.2858,47.3096,165218.13092865,0
+VNLA.US,D,20190417,000000,47.3336,47.3724,47.3146,47.3436,595296.55521017,0
+VNLA.US,D,20190418,000000,47.3436,47.3824,47.3057,47.3336,166069.93627229,0
+VNLA.US,D,20190422,000000,47.3336,47.3724,47.3246,47.3536,268110.99925793,0
+VNLA.US,D,20190423,000000,47.3724,47.4203,47.3724,47.4104,136565.76696675,0
+VNLA.US,D,20190424,000000,47.4203,47.4582,47.3924,47.4582,148213.1264889,0
+VNLA.US,D,20190425,000000,47.4402,47.4781,47.4402,47.4402,251215.35498599,0
+VNLA.US,D,20190426,000000,47.4781,47.4881,47.4402,47.4781,126526.70422418,0
+VNLA.US,D,20190429,000000,47.4781,47.506,47.4582,47.4881,58293.985955379,0
+VNLA.US,D,20190430,000000,47.4781,47.5359,47.4781,47.5359,216115.75764574,0
+VNLA.US,D,20190501,000000,47.5259,47.5649,47.518,47.5359,164474.6824485,0
+VNLA.US,D,20190502,000000,47.506,47.506,47.4682,47.4682,173928.81878904,0
+VNLA.US,D,20190503,000000,47.4881,47.506,47.4682,47.4781,92222.727187231,0
+VNLA.US,D,20190506,000000,47.4981,47.516,47.4781,47.4981,81694.051950308,0
+VNLA.US,D,20190507,000000,47.506,47.5359,47.506,47.5259,122345.93524073,0
+VNLA.US,D,20190508,000000,47.5359,47.5359,47.506,47.5259,79627.24510944,0
+VNLA.US,D,20190509,000000,47.5359,47.5449,47.516,47.5359,272919.83672796,0
+VNLA.US,D,20190510,000000,47.5359,47.5549,47.5359,47.5449,56824.145168064,0
+VNLA.US,D,20190513,000000,47.5549,47.5738,47.5449,47.5549,85362.132440702,0
+VNLA.US,D,20190514,000000,47.5549,47.5738,47.5549,47.5599,51059.158708052,0
+VNLA.US,D,20190515,000000,47.5738,47.6227,47.5738,47.5837,391023.80142346,0
+VNLA.US,D,20190516,000000,47.6037,47.6037,47.5649,47.6037,82798.689975451,0
+VNLA.US,D,20190517,000000,47.6227,47.6227,47.5649,47.5937,71647.966077683,0
+VNLA.US,D,20190520,000000,47.5937,47.6227,47.5837,47.5987,70426.944754705,0
+VNLA.US,D,20190521,000000,47.5837,47.6277,47.5738,47.6127,364112.17040764,0
+VNLA.US,D,20190522,000000,47.6127,47.6316,47.5837,47.6316,156779.3385313,0
+VNLA.US,D,20190523,000000,47.6127,47.6316,47.6127,47.6127,78058.077197248,0
+VNLA.US,D,20190524,000000,47.6406,47.6406,47.6057,47.6316,35336.377153084,0
+VNLA.US,D,20190528,000000,47.6705,47.6705,47.6316,47.6505,86865.082269643,0
+VNLA.US,D,20190529,000000,47.6505,47.6705,47.6316,47.6605,103286.16361162,0
+VNLA.US,D,20190530,000000,47.6605,47.6705,47.6505,47.6705,339058.65894001,0
+VNLA.US,D,20190531,000000,47.6795,47.7163,47.6505,47.7163,208355.19894957,0
+VNLA.US,D,20190603,000000,47.7353,47.7552,47.7253,47.7552,752852.45126322,0
+VNLA.US,D,20190604,000000,47.7452,47.7652,47.7253,47.7652,63513.174880716,0
+VNLA.US,D,20190605,000000,47.7552,47.7752,47.7163,47.7353,201688.24193133,0
+VNLA.US,D,20190606,000000,47.7552,47.7851,47.7552,47.7582,73625.478836591,0
+VNLA.US,D,20190607,000000,47.7552,47.7752,47.7452,47.7552,93351.444515375,0
+VNLA.US,D,20190610,000000,47.7452,47.7752,47.7452,47.7742,95108.230330113,0
+VNLA.US,D,20190611,000000,47.7552,47.7652,47.7552,47.7582,170085.1600476,0
+VNLA.US,D,20190612,000000,47.7552,47.7652,47.7552,47.7582,151887.22680505,0
+VNLA.US,D,20190613,000000,47.7752,47.795,47.7552,47.7752,143998.24515954,0
+VNLA.US,D,20190614,000000,47.795,47.805,47.7752,47.805,76598.269452848,0
+VNLA.US,D,20190617,000000,47.7851,47.815,47.7851,47.805,97550.272976069,0
+VNLA.US,D,20190618,000000,47.795,47.815,47.7752,47.805,149658.88797322,0
+VNLA.US,D,20190619,000000,47.805,47.8728,47.795,47.8628,40404.067130376,0
+VNLA.US,D,20190620,000000,47.8628,47.8628,47.834,47.834,126707.29899667,0
+VNLA.US,D,20190621,000000,47.834,47.8538,47.805,47.8489,152731.00571436,0
+VNLA.US,D,20190624,000000,47.8538,47.9316,47.8538,47.9037,290285.02740842,0
+VNLA.US,D,20190625,000000,47.9127,47.9416,47.8728,47.8828,124584.30711547,0
+VNLA.US,D,20190626,000000,47.8928,47.9216,47.8908,47.8928,68967.137010306,0
+VNLA.US,D,20190627,000000,47.9216,47.9316,47.8828,47.8828,112350.01458269,0
+VNLA.US,D,20190628,000000,47.9027,47.9216,47.8828,47.9216,68107.305232333,0
+VNLA.US,D,20190701,000000,47.9496,47.9496,47.9127,47.9416,778641.38477665,0
+VNLA.US,D,20190702,000000,47.9316,47.9416,47.9027,47.9216,89078.371537096,0
+VNLA.US,D,20190703,000000,47.9127,47.9416,47.9127,47.9306,25852.141683802,0
+VNLA.US,D,20190705,000000,47.9416,47.9595,47.9027,47.9027,180928.87283211,0
+VNLA.US,D,20190708,000000,47.9416,47.9446,47.9127,47.9316,97942.564954118,0
+VNLA.US,D,20190709,000000,47.9416,47.9456,47.9127,47.9316,80515.16940758,0
+VNLA.US,D,20190710,000000,47.9216,47.9416,47.9127,47.9127,131443.89855771,0
+VNLA.US,D,20190711,000000,47.9127,47.9316,47.9127,47.9216,87750.999959199,0
+VNLA.US,D,20190712,000000,47.9416,47.9685,47.815,47.9316,404511.22101656,0
+VNLA.US,D,20190715,000000,47.9595,47.9595,47.9216,47.9416,86094.544573631,0
+VNLA.US,D,20190716,000000,47.9595,47.9685,47.9216,47.9416,370822.26951042,0
+VNLA.US,D,20190717,000000,47.9496,47.9685,47.9416,47.9685,85821.645806292,0
+VNLA.US,D,20190718,000000,47.9775,47.9964,47.9685,47.9865,125822.38461141,0
+VNLA.US,D,20190719,000000,47.9775,48.0153,47.9775,48.0153,75153.511272824,0
+VNLA.US,D,20190722,000000,48.0253,48.0353,48.0053,48.0353,135177.19382707,0
+VNLA.US,D,20190723,000000,48.0353,48.0453,48.0044,48.0253,111379.81933263,0
+VNLA.US,D,20190724,000000,48.0253,48.0453,47.9914,48.0053,175223.08132531,0
+VNLA.US,D,20190725,000000,48.0453,48.0453,47.9964,48.0253,167468.54245489,0
+VNLA.US,D,20190726,000000,48.0651,48.1041,48.0353,48.0453,347431.23325411,0
+VNLA.US,D,20190729,000000,48.0841,48.0841,48.0503,48.0751,104130.94582522,0
+VNLA.US,D,20190730,000000,48.0941,48.1041,48.0641,48.0651,221841.61523837,0
+VNLA.US,D,20190731,000000,48.0841,48.1041,48.0293,48.0553,97274.364295857,0
+VNLA.US,D,20190801,000000,48.0553,48.1041,48.0553,48.1041,79960.342134279,0
+VNLA.US,D,20190802,000000,48.121,48.1678,48.1041,48.1399,685278.90391407,0
+VNLA.US,D,20190805,000000,48.1678,48.2167,48.1509,48.2077,1018838.4520314,0
+VNLA.US,D,20190806,000000,48.1878,48.2266,48.1878,48.2266,263469.71360461,0
+VNLA.US,D,20190807,000000,48.2077,48.2167,48.1678,48.2167,159969.84617885,0
+VNLA.US,D,20190808,000000,48.2167,48.2466,48.1878,48.2466,546706.52836395,0
+VNLA.US,D,20190809,000000,48.2266,48.2366,48.1878,48.1978,95795.493769916,0
+VNLA.US,D,20190812,000000,48.2167,48.2167,48.1978,48.2147,90567.275105954,0
+VNLA.US,D,20190813,000000,48.1978,48.2366,48.1978,48.2167,76443.760591929,0
+VNLA.US,D,20190814,000000,48.2167,48.2266,48.2017,48.2167,188574.05153474,0
+VNLA.US,D,20190815,000000,48.2466,48.2556,48.2167,48.2556,424760.9115356,0
+VNLA.US,D,20190816,000000,48.2646,48.2934,48.2556,48.2934,169810.25467168,0
+VNLA.US,D,20190819,000000,48.2844,48.2934,48.2744,48.2934,135038.73783481,0
+VNLA.US,D,20190820,000000,48.2744,48.2934,48.2646,48.2744,89357.290130184,0
+VNLA.US,D,20190821,000000,48.3034,48.3034,48.2744,48.2934,157453.55901531,0
+VNLA.US,D,20190822,000000,48.3134,48.3134,48.2646,48.2934,368313.00547692,0
+VNLA.US,D,20190823,000000,48.2934,48.3034,48.2744,48.3034,89295.0852641,0
+VNLA.US,D,20190826,000000,48.2744,48.3134,48.2646,48.2934,86533.991853387,0
+VNLA.US,D,20190827,000000,48.3134,48.3432,48.2934,48.3432,116389.31766101,0
+VNLA.US,D,20190828,000000,48.3134,48.3532,48.2934,48.3134,125313.70933553,0
+VNLA.US,D,20190829,000000,48.3333,48.3532,48.3134,48.3532,393520.02250116,0
+VNLA.US,D,20190830,000000,48.3432,48.3622,48.3333,48.3532,65728.470756752,0
+VNLA.US,D,20190903,000000,48.3532,48.3722,48.3432,48.3722,683104.74351399,0
+VNLA.US,D,20190904,000000,48.3901,48.3901,48.3532,48.3821,137884.10880603,0
+VNLA.US,D,20190905,000000,48.3901,48.3901,48.3432,48.3821,253766.75779973,0
+VNLA.US,D,20190906,000000,48.3333,48.3432,48.3184,48.3333,104766.03744185,0
+VNLA.US,D,20190909,000000,48.3333,48.3432,48.2844,48.3134,128994.83278171,0
+VNLA.US,D,20190910,000000,48.3034,48.3034,48.2744,48.2934,96019.230626961,0
+VNLA.US,D,20190911,000000,48.2646,48.2646,48.2556,48.2646,95590.819694412,0
+VNLA.US,D,20190912,000000,48.2556,48.2556,48.1878,48.1878,489204.14949471,0
+VNLA.US,D,20190913,000000,48.2077,48.2107,48.1778,48.1978,313765.35774669,0
+VNLA.US,D,20190916,000000,48.1678,48.1978,48.1599,48.1878,115059.93947452,0
+VNLA.US,D,20190917,000000,48.1778,48.1948,48.1678,48.1838,76483.892763596,0
+VNLA.US,D,20190918,000000,48.1978,48.2266,48.1978,48.2216,102647.05877782,0
+VNLA.US,D,20190919,000000,48.2167,48.2366,48.1878,48.1878,473103.12222178,0
+VNLA.US,D,20190920,000000,48.2556,48.2596,48.2167,48.2366,110327.35313065,0
+VNLA.US,D,20190923,000000,48.2466,48.3134,48.2466,48.3134,91115.079249214,0
+VNLA.US,D,20190924,000000,48.3333,48.3333,48.2934,48.2934,98234.526502998,0
+VNLA.US,D,20190925,000000,48.3034,48.3234,48.2844,48.3034,88825.538855592,0
+VNLA.US,D,20190926,000000,48.3034,48.3532,48.3034,48.3034,380289.44880673,0
+VNLA.US,D,20190927,000000,48.3134,48.3432,48.3104,48.3134,65169.630266285,0
+VNLA.US,D,20190930,000000,48.3532,48.3532,48.3234,48.3432,60641.717997918,0
+VNLA.US,D,20191001,000000,48.3432,48.3642,48.3303,48.3333,131316.47891267,0
+VNLA.US,D,20191002,000000,48.3432,48.3821,48.3333,48.3532,113062.36062978,0
+VNLA.US,D,20191003,000000,48.3991,48.429,48.3622,48.429,676449.82614726,0
+VNLA.US,D,20191004,000000,48.4689,48.4689,48.419,48.4689,136370.12262988,0
+VNLA.US,D,20191007,000000,48.4987,48.4987,48.4489,48.4689,67490.273092948,0
+VNLA.US,D,20191008,000000,48.4887,48.4967,48.4489,48.4788,141571.25207796,0
+VNLA.US,D,20191009,000000,48.4987,48.4987,48.4589,48.4639,98035.872253244,0
+VNLA.US,D,20191010,000000,48.4389,48.4689,48.429,48.4689,306789.38300661,0
+VNLA.US,D,20191011,000000,48.3991,48.4489,48.3901,48.419,118711.96709625,0
+VNLA.US,D,20191014,000000,48.409,48.429,48.3432,48.3851,77858.419643202,0
+VNLA.US,D,20191015,000000,48.3901,48.3991,48.3432,48.3622,117179.92144285,0
+VNLA.US,D,20191016,000000,48.3622,48.3941,48.3432,48.3432,183826.41562649,0
+VNLA.US,D,20191017,000000,48.3432,48.3802,48.3134,48.3134,469700.91736868,0
+VNLA.US,D,20191018,000000,48.3333,48.3622,48.3214,48.3333,190460.2636031,0
+VNLA.US,D,20191021,000000,48.3532,48.3592,48.3034,48.3034,200644.80546798,0
+VNLA.US,D,20191022,000000,48.3333,48.3333,48.3034,48.3134,96047.323147128,0
+VNLA.US,D,20191023,000000,48.3134,48.3522,48.3134,48.3333,62411.546768447,0
+VNLA.US,D,20191024,000000,48.3722,48.3772,48.3333,48.3333,504478.45403129,0
+VNLA.US,D,20191025,000000,48.3333,48.3702,48.3333,48.3532,84125.058249057,0
+VNLA.US,D,20191028,000000,48.3821,48.3901,48.3432,48.3532,172041.60341639,0
+VNLA.US,D,20191029,000000,48.3722,48.3821,48.3432,48.3622,87329.612156692,0
+VNLA.US,D,20191030,000000,48.3901,48.3901,48.3333,48.3682,122025.88117168,0
+VNLA.US,D,20191031,000000,48.3622,48.419,48.3612,48.3722,321709.52112823,0
+VNLA.US,D,20191101,000000,48.3722,48.3991,48.3532,48.3722,609619.72727823,0
+VNLA.US,D,20191104,000000,48.3622,48.3931,48.3532,48.3821,122591.74479219,0
+VNLA.US,D,20191105,000000,48.3532,48.3762,48.3323,48.3532,205850.95143752,0
+VNLA.US,D,20191106,000000,48.3722,48.3901,48.3532,48.3532,114013.4930983,0
+VNLA.US,D,20191107,000000,48.3722,48.3821,48.3134,48.3622,199464.91962096,0
+VNLA.US,D,20191108,000000,48.3134,48.3821,48.3134,48.3622,87196.172685898,0
+VNLA.US,D,20191111,000000,48.3622,48.409,48.3432,48.3821,75248.825180535,0
+VNLA.US,D,20191112,000000,48.3901,48.409,48.3034,48.3622,191833.78717842,0
+VNLA.US,D,20191113,000000,48.3991,48.409,48.3592,48.3722,209392.61558716,0
+VNLA.US,D,20191114,000000,48.3722,48.419,48.3622,48.3821,354870.73457695,0
+VNLA.US,D,20191115,000000,48.3901,48.429,48.3901,48.419,70874.418468796,0
+VNLA.US,D,20191118,000000,48.429,48.4589,48.4031,48.419,180233.58295798,0
+VNLA.US,D,20191119,000000,48.3991,48.4389,48.3991,48.429,88970.014673595,0
+VNLA.US,D,20191120,000000,48.429,48.4489,48.419,48.4489,88269.708277999,0
+VNLA.US,D,20191121,000000,48.4689,48.4788,48.4389,48.4689,92541.777951987,0
+VNLA.US,D,20191122,000000,48.4788,48.4788,48.4389,48.4739,100796.96566396,0
+VNLA.US,D,20191125,000000,48.4788,48.4788,48.4389,48.4389,97529.203585945,0
+VNLA.US,D,20191126,000000,48.4887,48.4887,48.4489,48.4838,197489.41347064,0
+VNLA.US,D,20191127,000000,48.5087,48.5087,48.4489,48.4689,101254.47242096,0
+VNLA.US,D,20191129,000000,48.4788,48.5187,48.4788,48.5187,19064.788150564,0
+VNLA.US,D,20191202,000000,48.4579,48.5277,48.4579,48.5077,167422.39045748,0
+VNLA.US,D,20191203,000000,48.5077,48.5367,48.4778,48.5127,242491.6241698,0
+VNLA.US,D,20191204,000000,48.5277,48.5277,48.4778,48.4798,219849.05291509,0
+VNLA.US,D,20191205,000000,48.5367,48.5367,48.4977,48.5077,128196.20256553,0
+VNLA.US,D,20191206,000000,48.5277,48.5277,48.4878,48.4977,94139.038384346,0
+VNLA.US,D,20191209,000000,48.4977,48.5367,48.4977,48.4977,117303.32787073,0
+VNLA.US,D,20191210,000000,48.5367,48.5367,48.4778,48.5077,142596.62906407,0
+VNLA.US,D,20191211,000000,48.5465,48.5745,48.4977,48.5465,320912.89752063,0
+VNLA.US,D,20191212,000000,48.5367,48.5555,48.5177,48.5177,274661.57297833,0
+VNLA.US,D,20191213,000000,48.4878,48.5555,48.4878,48.5555,162721.90985094,0
+VNLA.US,D,20191216,000000,48.5177,48.5257,48.4878,48.4977,135870.47709262,0
+VNLA.US,D,20191217,000000,48.5367,48.5505,48.4878,48.5077,223587.3647059,0
+VNLA.US,D,20191218,000000,48.4977,48.5217,48.4878,48.5067,110653.42702546,0
+VNLA.US,D,20191219,000000,48.5077,48.5465,48.4878,48.5465,155933.5530134,0
+VNLA.US,D,20191220,000000,48.4977,48.5277,48.4579,48.4679,202878.16082127,0
+VNLA.US,D,20191223,000000,48.4977,48.5077,48.4878,48.4977,85344.072963451,0
+VNLA.US,D,20191224,000000,48.4778,48.5357,48.4778,48.4878,62746.65040187,0
+VNLA.US,D,20191226,000000,48.4878,48.5367,48.4798,48.4977,121655.66188805,0
+VNLA.US,D,20191227,000000,48.4977,48.5465,48.4878,48.5416,81230.52536755,0
+VNLA.US,D,20191230,000000,48.5745,48.5745,48.4977,48.5555,285161.15239079,0
+VNLA.US,D,20191231,000000,48.5367,48.5465,48.4977,48.5277,115645.86918087,0
+VNLA.US,D,20200102,000000,48.5655,48.5655,48.5277,48.5277,207103.07519354,0
+VNLA.US,D,20200103,000000,48.5277,48.5945,48.5277,48.5555,218897.92044657,0
+VNLA.US,D,20200106,000000,48.5745,48.6243,48.5555,48.6044,189186.06715267,0
+VNLA.US,D,20200107,000000,48.5845,48.6443,48.5845,48.6243,109157.50032655,0
+VNLA.US,D,20200108,000000,48.6044,48.6492,48.5945,48.6143,332051.5817669,0
+VNLA.US,D,20200109,000000,48.6044,48.6443,48.5945,48.6443,2250940.2676072,0
+VNLA.US,D,20200110,000000,48.6243,48.6642,48.6243,48.6243,234723.0390393,0
+VNLA.US,D,20200113,000000,48.6642,48.6642,48.6143,48.6542,222488.74650651,0
+VNLA.US,D,20200114,000000,48.6243,48.6612,48.6243,48.6403,86751.708884683,0
+VNLA.US,D,20200115,000000,48.6542,48.6732,48.6343,48.6343,186746.03111529,0
+VNLA.US,D,20200116,000000,48.6732,48.6732,48.6343,48.6413,112559.70517966,0
+VNLA.US,D,20200117,000000,48.6732,48.6931,48.6512,48.6931,96340.288000299,0
+VNLA.US,D,20200121,000000,48.6732,48.722,48.6732,48.6832,114124.85987468,0
+VNLA.US,D,20200122,000000,48.723,48.753,48.6931,48.743,316278.63499734,0
+VNLA.US,D,20200123,000000,48.7828,48.7828,48.733,48.7628,156004.78761812,0
+VNLA.US,D,20200124,000000,48.743,48.7928,48.733,48.7878,133441.47740246,0
+VNLA.US,D,20200127,000000,48.7828,48.8127,48.733,48.8127,314101.4646844,0
+VNLA.US,D,20200128,000000,48.8416,48.8416,48.7828,48.8028,227432.02675163,0
+VNLA.US,D,20200129,000000,48.8416,48.8616,48.7888,48.8416,425773.24556591,0
+VNLA.US,D,20200130,000000,48.8715,48.8715,48.8246,48.8416,242719.37424401,0
+VNLA.US,D,20200131,000000,48.8905,48.8905,48.8316,48.8805,618323.39200859,0
+VNLA.US,D,20200203,000000,48.8994,48.8994,48.8306,48.8306,266706.37324958,0
+VNLA.US,D,20200204,000000,48.8207,48.9084,48.8207,48.8606,222340.25747134,0
+VNLA.US,D,20200205,000000,48.8506,48.8606,48.8406,48.8456,180189.43756914,0
+VNLA.US,D,20200206,000000,48.8795,48.8795,48.8207,48.8506,214097.10941087,0
+VNLA.US,D,20200207,000000,48.8506,48.8705,48.8207,48.8606,123634.17795125,0
+VNLA.US,D,20200210,000000,48.8895,48.9084,48.8705,48.8895,159784.23488489,0
+VNLA.US,D,20200211,000000,48.8606,48.9084,48.8606,48.8895,125350.83159432,0
+VNLA.US,D,20200212,000000,48.8895,48.8924,48.8506,48.8795,186447.04643637,0
+VNLA.US,D,20200213,000000,48.8895,48.9183,48.8705,48.8895,243507.97141728,0
+VNLA.US,D,20200214,000000,48.8994,48.9084,48.8895,48.9084,153678.1249657,0
+VNLA.US,D,20200218,000000,48.9283,48.9383,48.9084,48.9183,153260.75038036,0
+VNLA.US,D,20200219,000000,48.9473,48.9473,48.9084,48.9283,260005.30388542,0
+VNLA.US,D,20200220,000000,48.9283,48.9662,48.9283,48.9383,218050.12832011,0
+VNLA.US,D,20200221,000000,48.9761,48.9761,48.9383,48.9473,566624.12516245,0
+VNLA.US,D,20200224,000000,48.9961,49.0061,48.9473,48.9861,250471.90650584,0
+VNLA.US,D,20200225,000000,49.0151,49.0549,49.0001,49.0549,531900.76693158,0
+VNLA.US,D,20200226,000000,49.0549,49.0838,49.025,49.0649,200626.74599073,0
+VNLA.US,D,20200227,000000,49.0349,49.1127,49.0349,49.0449,574155.93048011,0
+VNLA.US,D,20200228,000000,49.1027,49.1904,49.0838,49.1715,908522.13524792,0
+VNLA.US,D,20200302,000000,49.0938,49.1416,49.0589,49.0838,445441.01959577,0
+VNLA.US,D,20200303,000000,49.0739,49.1656,49.0739,49.1127,426525.72378467,0
+VNLA.US,D,20200304,000000,49.1227,49.1904,49.1227,49.1616,749848.55821393,0
+VNLA.US,D,20200305,000000,49.2392,49.2392,49.1616,49.2004,522804.81022318,0
+VNLA.US,D,20200306,000000,49.2872,49.2872,49.2034,49.2582,940568.67762858,0
+VNLA.US,D,20200309,000000,49.1904,49.4955,49.0649,49.3071,653805.24828397,0
+VNLA.US,D,20200310,000000,49.2104,49.2672,49.1027,49.2104,522103.50052329,0
+VNLA.US,D,20200311,000000,49.2004,49.2304,48.9761,49.1566,548629.86269111,0
+VNLA.US,D,20200312,000000,48.9662,49.2971,48.5545,49.1715,2230350.4569333,0
+VNLA.US,D,20200313,000000,49.1715,49.1715,48.4659,48.7918,816383.68562119,0
+VNLA.US,D,20200316,000000,48.2117,48.752,48.2117,48.6632,1046538.6802204,0
+VNLA.US,D,20200317,000000,48.2117,48.5446,48.2117,48.5446,618784.91198276,0
+VNLA.US,D,20200318,000000,48.2117,48.4529,47.0665,48.0063,1124025.8772757,0
+VNLA.US,D,20200319,000000,47.6147,47.6147,46.9429,47.4861,1787586.2531877,0
+VNLA.US,D,20200320,000000,45.0272,47.83,45.0272,47.6435,511386.20407953,0
+VNLA.US,D,20200323,000000,46.5631,47.7602,44.7721,47.4861,528142.38905493,0
+VNLA.US,D,20200324,000000,47.6735,47.83,47.3974,47.7024,450641.14573957,0
+VNLA.US,D,20200325,000000,47.2898,48.0363,47.1641,47.4362,671778.44136518,0
+VNLA.US,D,20200326,000000,47.3674,48.0163,46.7705,47.0953,532738.52601514,0
+VNLA.US,D,20200327,000000,47.4562,48.2984,47.4562,47.9765,271825.23174574,0
+VNLA.US,D,20200330,000000,47.9865,48.2695,47.8798,48.2416,252125.35197854,0
+VNLA.US,D,20200331,000000,48.2596,48.2695,48.0363,48.2695,553479.8356371,0
+VNLA.US,D,20200401,000000,48.2117,48.2794,48.1329,48.2794,117047.48527635,0
+VNLA.US,D,20200402,000000,48.1429,48.3482,48.1429,48.2506,220250.37463176,0
+VNLA.US,D,20200403,000000,48.2506,48.3382,48.1329,48.2017,273455.60121972,0
+VNLA.US,D,20200406,000000,48.1529,48.3283,48.0563,48.3084,326537.42137981,0
+VNLA.US,D,20200407,000000,48.3961,48.3961,48.2216,48.3782,163067.04652728,0
+VNLA.US,D,20200408,000000,48.3482,48.3682,48.2216,48.3682,332461.9332222,0
+VNLA.US,D,20200409,000000,48.4758,48.5845,48.1329,48.4758,344275.84125677,0
+VNLA.US,D,20200413,000000,48.3961,48.6343,48.3961,48.5057,167459.51271626,0
+VNLA.US,D,20200414,000000,48.5945,48.8028,48.4957,48.753,328373.46823359,0
+VNLA.US,D,20200415,000000,48.9004,48.9004,48.6044,48.703,222140.59991729,0
+VNLA.US,D,20200416,000000,48.6044,48.753,48.6044,48.6443,124316.42486959,0
+VNLA.US,D,20200417,000000,48.6044,48.8416,48.6044,48.8217,193287.57509706,0
+VNLA.US,D,20200420,000000,48.7728,48.7728,48.5347,48.6931,509989.60450551,0
+VNLA.US,D,20200421,000000,48.703,48.753,48.6463,48.723,128857.38009375,0
+VNLA.US,D,20200422,000000,48.6931,48.7928,48.6443,48.6931,707933.51482028,0
+VNLA.US,D,20200423,000000,48.6642,48.7928,48.6443,48.7728,159696.94741152,0
+VNLA.US,D,20200424,000000,48.7628,48.8316,48.743,48.7728,175287.29279998,0
+VNLA.US,D,20200427,000000,48.8028,48.8028,48.6732,48.733,121944.61352405,0
+VNLA.US,D,20200428,000000,48.5545,48.738,48.5545,48.6732,255975.03054573,0
+VNLA.US,D,20200429,000000,48.733,48.8905,48.6453,48.7728,497584.75024313,0
+VNLA.US,D,20200430,000000,48.7728,48.8516,48.7728,48.8028,190164.28883706,0
+VNLA.US,D,20200501,000000,48.7728,48.7828,48.743,48.743,228108.25384423,0
+VNLA.US,D,20200504,000000,48.723,48.8316,48.703,48.733,211601.89163745,0
+VNLA.US,D,20200505,000000,48.733,48.8316,48.733,48.8127,281905.42996428,0
+VNLA.US,D,20200506,000000,48.8316,48.8616,48.7628,48.7928,139458.29323968,0
+VNLA.US,D,20200507,000000,48.7928,48.8715,48.753,48.8516,181340.2275917,0
+VNLA.US,D,20200508,000000,48.8616,48.8805,48.8127,48.8805,484516.71184396,0
+VNLA.US,D,20200511,000000,48.8616,48.9094,48.8217,48.8316,623051.96513529,0
+VNLA.US,D,20200512,000000,48.9004,48.9014,48.8217,48.8616,276794.59790245,0
+VNLA.US,D,20200513,000000,48.8905,48.9004,48.8566,48.8905,161308.25410395,0
+VNLA.US,D,20200514,000000,48.9094,48.9483,48.8316,48.9094,241178.29885199,0
+VNLA.US,D,20200515,000000,48.9483,48.9483,48.8316,48.9094,293597.93817956,0
+VNLA.US,D,20200518,000000,48.9094,48.9771,48.9094,48.9293,140819.77716349,0
+VNLA.US,D,20200519,000000,48.9871,48.9871,48.9573,48.9871,213282.42632603,0
+VNLA.US,D,20200520,000000,48.9193,48.9871,48.9193,48.9483,289721.1703965,0
+VNLA.US,D,20200521,000000,48.9573,48.9971,48.9483,48.9672,204390.14038883,0
+VNLA.US,D,20200522,000000,49.0071,49.026,48.9573,48.9971,531036.92193644,0
+VNLA.US,D,20200526,000000,49.0071,49.0459,48.9901,49.0459,179612.53760142,0
+VNLA.US,D,20200527,000000,49.0161,49.0659,49.0071,49.0359,652623.35582836,0
+VNLA.US,D,20200528,000000,49.0848,49.0948,49.0161,49.0559,301431.73808902,0
+VNLA.US,D,20200529,000000,49.0948,49.1137,49.0459,49.0948,239504.78729345,0
+VNLA.US,D,20200601,000000,49.1386,49.1386,49.0808,49.1097,730043.3314961,0
+VNLA.US,D,20200602,000000,49.1486,49.1486,49.0808,49.0998,380480.07662216,0
+VNLA.US,D,20200603,000000,49.1486,49.1486,49.1197,49.1197,284641.4407677,0
+VNLA.US,D,20200604,000000,49.1197,49.1486,49.0958,49.0998,193446.09717515,0
+VNLA.US,D,20200605,000000,49.1197,49.1586,49.0998,49.1386,310996.23790163,0
+VNLA.US,D,20200608,000000,49.1785,49.2562,49.1386,49.2084,631065.35651297,0
+VNLA.US,D,20200609,000000,49.2472,49.2472,49.1686,49.2284,329645.65807544,0
+VNLA.US,D,20200610,000000,49.2562,49.2562,49.1884,49.2184,605411.86907892,0
+VNLA.US,D,20200611,000000,49.2374,49.2374,49.1884,49.1984,252517.64395659,0
+VNLA.US,D,20200612,000000,49.2472,49.2472,49.1984,49.2284,347903.7895755,0
+VNLA.US,D,20200615,000000,49.1984,49.2184,49.1785,49.1984,206659.61469662,0
+VNLA.US,D,20200616,000000,49.2184,49.2184,49.1686,49.2084,337577.78180549,0
+VNLA.US,D,20200617,000000,49.2084,49.315,49.2084,49.2852,569701.25942503,0
+VNLA.US,D,20200618,000000,49.325,49.325,49.3051,49.3051,277707.60480788,0
+VNLA.US,D,20200619,000000,49.345,49.345,49.315,49.335,837205.2595865,0
+VNLA.US,D,20200622,000000,49.315,49.3649,49.315,49.345,274363.5916037,0
+VNLA.US,D,20200623,000000,49.3838,49.3838,49.345,49.345,276476.55044199,0
+VNLA.US,D,20200624,000000,49.3749,49.3749,49.335,49.335,234010.6929922,0
+VNLA.US,D,20200625,000000,49.3749,49.3938,49.2951,49.3549,1121261.7739521,0
+VNLA.US,D,20200626,000000,49.3838,49.3938,49.325,49.3649,489276.38740371,0
+VNLA.US,D,20200629,000000,49.4037,49.4037,49.345,49.3838,640704.10084316,0
+VNLA.US,D,20200630,000000,49.4137,49.4137,49.335,49.3938,549791.68906087,0
+VNLA.US,D,20200701,000000,49.4237,49.4237,49.2951,49.3838,994112.01776283,0
+VNLA.US,D,20200702,000000,49.3838,49.4037,49.325,49.3649,531188.42088448,0
+VNLA.US,D,20200706,000000,49.4137,49.4137,49.3649,49.3838,377789.21451187,0
+VNLA.US,D,20200707,000000,49.4337,49.4337,49.3838,49.3838,374379.98652872,0
+VNLA.US,D,20200708,000000,49.4437,49.4536,49.4037,49.4287,496918.55619346,0
+VNLA.US,D,20200709,000000,49.4536,49.4536,49.3938,49.4337,304041.33255169,0
+VNLA.US,D,20200710,000000,49.4437,49.4635,49.4237,49.4536,577463.82472979,0
+VNLA.US,D,20200713,000000,49.4635,49.4835,49.4437,49.4536,366604.37826818,0
+VNLA.US,D,20200714,000000,49.4536,49.4835,49.4536,49.4735,270585.14764122,0
+VNLA.US,D,20200715,000000,49.5223,49.5223,49.4635,49.4635,349195.0421989,0
+VNLA.US,D,20200716,000000,49.4835,49.5015,49.4635,49.4735,764068.38993995,0
+VNLA.US,D,20200717,000000,49.5035,49.5035,49.4835,49.4835,275339.8066795,0
+VNLA.US,D,20200720,000000,49.5323,49.5323,49.4835,49.4935,577202.96561395,0
+VNLA.US,D,20200721,000000,49.5035,49.5223,49.4635,49.5223,328776.79655884,0
+VNLA.US,D,20200722,000000,49.5423,49.5423,49.4935,49.4935,293120.36533671,0
+VNLA.US,D,20200723,000000,49.5323,49.5323,49.5134,49.5223,234373.88914579,0
+VNLA.US,D,20200724,000000,49.5722,49.5722,49.5423,49.5622,398914.78967755,0
+VNLA.US,D,20200727,000000,49.5622,49.5822,49.5323,49.5423,291166.93188081,0
+VNLA.US,D,20200728,000000,49.6021,49.6021,49.5523,49.5523,631404.47336355,0
+VNLA.US,D,20200729,000000,49.6121,49.6121,49.5622,49.5822,507827.48375693,0
+VNLA.US,D,20200730,000000,49.6121,49.6121,49.5523,49.5822,629624.61155011,0
+VNLA.US,D,20200731,000000,49.6021,49.6121,49.5223,49.5523,755372.75164393,0
+VNLA.US,D,20200803,000000,49.5832,49.633,49.5433,49.6031,327181.54273507,0
+VNLA.US,D,20200804,000000,49.6031,49.653,49.6031,49.623,288687.76697606,0
+VNLA.US,D,20200805,000000,49.6031,49.6619,49.5732,49.6131,419011.97794426,0
+VNLA.US,D,20200806,000000,49.623,49.6718,49.5832,49.633,340219.48200549,0
+VNLA.US,D,20200807,000000,49.643,49.6728,49.6131,49.643,626264.54547727,0
+VNLA.US,D,20200810,000000,49.643,49.643,49.6031,49.623,412353.04736035,0
+VNLA.US,D,20200811,000000,49.643,49.648,49.5931,49.623,1003900.2544325,0
+VNLA.US,D,20200812,000000,49.643,49.643,49.5632,49.5632,457289.03997626,0
+VNLA.US,D,20200813,000000,49.5931,49.6131,49.5732,49.5832,303728.30161269,0
+VNLA.US,D,20200814,000000,49.6031,49.6131,49.5632,49.5832,309697.9621482,0
+VNLA.US,D,20200817,000000,49.6131,49.633,49.5832,49.5931,494851.74935259,0
+VNLA.US,D,20200818,000000,49.623,49.633,49.5732,49.6031,379504.86485064,0
+VNLA.US,D,20200819,000000,49.633,49.633,49.6031,49.6031,261036.70069727,0
+VNLA.US,D,20200820,000000,49.643,49.643,49.6131,49.6131,394877.49320781,0
+VNLA.US,D,20200821,000000,49.653,49.653,49.6031,49.633,527944.73810947,0
+VNLA.US,D,20200824,000000,49.643,49.652,49.6131,49.633,321792.79538444,0
+VNLA.US,D,20200825,000000,49.6131,49.653,49.6131,49.623,441701.70450067,0
+VNLA.US,D,20200826,000000,49.633,49.643,49.6131,49.623,332953.55232513,0
+VNLA.US,D,20200827,000000,49.623,49.652,49.5931,49.6131,404482.1251921,0
+VNLA.US,D,20200828,000000,49.643,49.643,49.623,49.623,474174.65120529,0
+VNLA.US,D,20200831,000000,49.6718,49.6718,49.643,49.643,496213.23327641,0
+VNLA.US,D,20200901,000000,49.633,49.653,49.623,49.623,699303.09130322,0
+VNLA.US,D,20200902,000000,49.6619,49.6619,49.633,49.633,373710.78256618,0
+VNLA.US,D,20200903,000000,49.6718,49.6718,49.6031,49.623,363390.79462191,0
+VNLA.US,D,20200904,000000,49.643,49.643,49.5632,49.5931,462577.45689773,0
+VNLA.US,D,20200908,000000,49.633,49.643,49.6091,49.633,648388.40841317,0
+VNLA.US,D,20200909,000000,49.653,49.653,49.633,49.643,501063.2062224,0
+VNLA.US,D,20200910,000000,49.653,49.6619,49.633,49.643,491766.58865566,0
+VNLA.US,D,20200911,000000,49.6718,49.6718,49.643,49.643,396959.34961306,0
+VNLA.US,D,20200914,000000,49.643,49.6619,49.633,49.643,524671.95951,0
+VNLA.US,D,20200915,000000,49.6718,49.6718,49.643,49.6718,319143.06875011,0
+VNLA.US,D,20200916,000000,49.6818,49.6818,49.623,49.6619,517092.99889062,0
+VNLA.US,D,20200917,000000,49.6818,49.6818,49.633,49.653,495155.75055297,0
+VNLA.US,D,20200918,000000,49.6619,49.6818,49.653,49.6718,224090.02015603,0
+VNLA.US,D,20200921,000000,49.6619,49.6918,49.6031,49.653,529106.56447924,0
+VNLA.US,D,20200922,000000,49.643,49.6599,49.623,49.653,512150.72194979,0
+VNLA.US,D,20200923,000000,49.653,49.653,49.5433,49.633,352736.70634854,0
+VNLA.US,D,20200924,000000,49.623,49.643,49.5632,49.623,680189.14124236,0
+VNLA.US,D,20200925,000000,49.633,49.653,49.5931,49.653,648263.998681,0
+VNLA.US,D,20200928,000000,49.6031,49.633,49.5931,49.5931,396843.96961951,0
+VNLA.US,D,20200929,000000,49.643,49.643,49.6131,49.633,380168.04898744,0
+VNLA.US,D,20200930,000000,49.643,49.653,49.623,49.623,582471.31644958,0
+VNLA.US,D,20201001,000000,49.633,49.643,49.623,49.633,508687.3155349,0
+VNLA.US,D,20201002,000000,49.643,49.648,49.623,49.633,395926.94949692,0
+VNLA.US,D,20201005,000000,49.653,49.6669,49.633,49.643,516741.84238854,0
+VNLA.US,D,20201006,000000,49.653,49.653,49.5931,49.623,738065.7526124,0
+VNLA.US,D,20201007,000000,49.643,49.653,49.633,49.653,489179.06688741,0
+VNLA.US,D,20201008,000000,49.643,49.6818,49.633,49.633,392146.49892585,0
+VNLA.US,D,20201009,000000,49.6619,49.6818,49.633,49.6718,321326.2588888,0
+VNLA.US,D,20201012,000000,49.6948,49.7018,49.6619,49.6718,234785.24390538,0
+VNLA.US,D,20201013,000000,49.7018,49.7018,49.6619,49.6619,251340.76802244,0
+VNLA.US,D,20201014,000000,49.7118,49.7118,49.6718,49.6918,205696.44257661,0
+VNLA.US,D,20201015,000000,49.7218,49.7218,49.6718,49.6918,299690.00183866,0
+VNLA.US,D,20201016,000000,49.7018,49.7118,49.6818,49.7118,635802.95937829,0
+VNLA.US,D,20201019,000000,49.7018,49.7316,49.6818,49.7068,327184.55264794,0
+VNLA.US,D,20201020,000000,49.7218,49.7218,49.6918,49.6968,334642.11344803,0
+VNLA.US,D,20201021,000000,49.7218,49.7316,49.6619,49.6918,341895.0001726,0
+VNLA.US,D,20201022,000000,49.7118,49.7118,49.6718,49.6918,642305.37449269,0
+VNLA.US,D,20201023,000000,49.6918,49.7018,49.653,49.6818,232186.68578992,0
+VNLA.US,D,20201026,000000,49.6619,49.7018,49.6619,49.6718,397750.9566992,0
+VNLA.US,D,20201027,000000,49.6918,49.7018,49.6818,49.7018,306315.82338093,0
+VNLA.US,D,20201028,000000,49.7018,49.7118,49.6768,49.6918,905868.39539642,0
+VNLA.US,D,20201029,000000,49.7018,49.7018,49.6718,49.6918,1464353.7161447,0
+VNLA.US,D,20201030,000000,49.6918,49.7018,49.6619,49.6718,325385.62805296,0
+VNLA.US,D,20201102,000000,49.6718,49.6818,49.633,49.653,565745.23060293,0
+VNLA.US,D,20201103,000000,49.653,49.6569,49.623,49.653,451707.65820162,0
+VNLA.US,D,20201104,000000,49.6619,49.6718,49.6031,49.653,761999.5764905,0
+VNLA.US,D,20201105,000000,49.653,49.7018,49.653,49.6818,1393386.9936811,0
+VNLA.US,D,20201106,000000,49.7018,49.7168,49.6918,49.7018,510621.68620927,0
+VNLA.US,D,20201109,000000,49.6718,49.6918,49.6619,49.6818,342343.47719098,0
+VNLA.US,D,20201110,000000,49.6619,49.6718,49.623,49.6718,549360.26821545,0
+VNLA.US,D,20201111,000000,49.6718,49.6768,49.633,49.6619,622023.57823632,0
+VNLA.US,D,20201112,000000,49.6619,49.6619,49.623,49.653,316353.88281922,0
+VNLA.US,D,20201113,000000,49.6718,49.6718,49.653,49.6619,329431.95426131,0
+VNLA.US,D,20201116,000000,49.6718,49.6818,49.653,49.6718,326685.91041498,0
+VNLA.US,D,20201117,000000,49.6619,49.6918,49.643,49.6718,387186.16250777,0
+VNLA.US,D,20201118,000000,49.6818,49.7118,49.653,49.6868,720489.86803069,0
+VNLA.US,D,20201119,000000,49.7018,49.7018,49.6718,49.6818,437801.8607189,0
+VNLA.US,D,20201120,000000,49.6818,49.7118,49.6818,49.7018,476755.1498435,0
+VNLA.US,D,20201123,000000,49.7118,49.7316,49.6918,49.7316,271291.47386256,0
+VNLA.US,D,20201124,000000,49.7018,49.7118,49.6818,49.7118,459362.86994718,0
+VNLA.US,D,20201125,000000,49.7218,49.7316,49.7118,49.7218,747161.7093208,0
+VNLA.US,D,20201127,000000,49.7316,49.7316,49.7118,49.7218,120350.36300458,0
+VNLA.US,D,20201130,000000,49.7218,49.7416,49.7218,49.7416,703283.19942833,0
+VNLA.US,D,20201201,000000,49.7316,49.7316,49.6818,49.7068,566689.3399414,0
+VNLA.US,D,20201202,000000,49.6918,49.7118,49.6818,49.7018,576448.48078661,0
+VNLA.US,D,20201203,000000,49.6818,49.7118,49.6818,49.7018,848716.16972497,0
+VNLA.US,D,20201204,000000,49.7118,49.7118,49.6818,49.6918,747894.12145373,0
+VNLA.US,D,20201207,000000,49.6918,49.7018,49.6818,49.7018,451148.81771116,0
+VNLA.US,D,20201208,000000,49.7118,49.7218,49.6918,49.7118,419154.44715367,0
+VNLA.US,D,20201209,000000,49.7018,49.7118,49.6818,49.7018,406436.56195229,0
+VNLA.US,D,20201210,000000,49.6818,49.7018,49.6818,49.7018,371804.50441198,0
+VNLA.US,D,20201211,000000,49.7018,49.7118,49.6918,49.7018,529085.49508911,0
+VNLA.US,D,20201214,000000,49.7018,49.7118,49.6918,49.7118,469175.18591983,0
+VNLA.US,D,20201215,000000,49.7316,49.7416,49.7118,49.7218,481138.58629387,0
+VNLA.US,D,20201216,000000,49.7316,49.7576,49.7018,49.7316,535967.15922577,0
+VNLA.US,D,20201217,000000,49.7218,49.7416,49.7188,49.7416,411065.80795412,0
+VNLA.US,D,20201218,000000,49.7516,49.7516,49.7018,49.7316,679258.07485968,0
+VNLA.US,D,20201221,000000,49.7118,49.7416,49.7118,49.7218,407198.06990969,0
+VNLA.US,D,20201222,000000,49.7516,49.7516,49.7218,49.7316,664863.6681869,0
+VNLA.US,D,20201223,000000,49.7616,49.7616,49.7316,49.7516,390707.76057158,0
+VNLA.US,D,20201224,000000,49.7516,49.7616,49.7416,49.7416,370187.17789378,0
+VNLA.US,D,20201228,000000,49.7616,49.7616,49.7218,49.7416,400422.75602795,0
+VNLA.US,D,20201229,000000,49.7316,49.7516,49.7316,49.7516,693829.06308779,0
+VNLA.US,D,20201230,000000,49.7716,49.7815,49.7616,49.7815,367181.27823589,0
+VNLA.US,D,20201231,000000,49.7915,49.8004,49.7616,49.7716,361390.2058643,0
+VNLA.US,D,20210104,000000,49.7716,49.8204,49.7716,49.8004,668246.81025845,0
+VNLA.US,D,20210105,000000,49.7915,49.8104,49.7815,49.8104,520990.83606382,0
+VNLA.US,D,20210106,000000,49.7915,49.8004,49.7815,49.7915,429127.29181301,0
+VNLA.US,D,20210107,000000,49.7915,49.7915,49.7815,49.7815,359523.05657748,0
+VNLA.US,D,20210108,000000,49.7815,49.7815,49.7516,49.7716,365524.82285033,0
+VNLA.US,D,20210111,000000,49.7616,49.7716,49.7516,49.7616,525206.72069746,0
+VNLA.US,D,20210112,000000,49.7716,49.7716,49.7416,49.7516,775001.39680643,0
+VNLA.US,D,20210113,000000,49.7616,49.7656,49.7316,49.7416,424644.52823776,0
+VNLA.US,D,20210114,000000,49.7416,49.7516,49.7316,49.7316,302239.39804383,0
+VNLA.US,D,20210115,000000,49.7416,49.7815,49.7316,49.7616,751314.38578408,0
+VNLA.US,D,20210119,000000,49.7416,49.7915,49.7416,49.7716,1064009.2178515,0
+VNLA.US,D,20210120,000000,49.8004,49.8004,49.7716,49.8004,672417.54619898,0
+VNLA.US,D,20210121,000000,49.7815,49.7915,49.7516,49.7815,519300.26833232,0
+VNLA.US,D,20210122,000000,49.7616,49.7616,49.7416,49.7616,439446.27645296,0
+VNLA.US,D,20210125,000000,49.7416,49.7716,49.7416,49.7616,443281.90876007,0
+VNLA.US,D,20210126,000000,49.7516,49.7915,49.7516,49.7815,839007.19409436,0
+VNLA.US,D,20210127,000000,49.7815,49.7815,49.7616,49.7815,402955.09606016,0
+VNLA.US,D,20210128,000000,49.7616,49.7915,49.7118,49.7716,657578.67572499,0
+VNLA.US,D,20210129,000000,49.7516,49.7815,49.7218,49.7616,1176308.0639153,0
+VNLA.US,D,20210201,000000,49.7316,49.7316,49.7018,49.7118,346830.2539834,0
+VNLA.US,D,20210202,000000,49.7218,49.7396,49.7018,49.7118,386816.94652843,0
+VNLA.US,D,20210203,000000,49.6619,49.7118,49.6619,49.7118,364909.79731953,0
+VNLA.US,D,20210204,000000,49.6818,49.7118,49.6818,49.6918,653376.83735141,0
+VNLA.US,D,20210205,000000,49.7018,49.7068,49.6818,49.7018,307775.63112534,0
+VNLA.US,D,20210208,000000,49.7118,49.7118,49.6818,49.7118,431320.51499462,0
+VNLA.US,D,20210209,000000,49.7118,49.7218,49.6918,49.7118,434868.19897002,0
+VNLA.US,D,20210210,000000,49.7018,49.7316,49.7018,49.7118,408685.97017425,0
+VNLA.US,D,20210211,000000,49.7416,49.7466,49.7018,49.7118,551413.02879624,0
+VNLA.US,D,20210212,000000,49.7316,49.7496,49.7018,49.7118,524045.89763198,0
+VNLA.US,D,20210216,000000,49.7316,49.7316,49.7018,49.7118,564135.93051907,0
+VNLA.US,D,20210217,000000,49.7018,49.7218,49.653,49.6718,535761.48184598,0
+VNLA.US,D,20210218,000000,49.6619,49.6718,49.6131,49.6718,572755.31768892,0
+VNLA.US,D,20210219,000000,49.6619,49.6718,49.653,49.6619,508342.17885856,0
+VNLA.US,D,20210222,000000,49.6718,49.6818,49.653,49.653,583497.69673998,0
+VNLA.US,D,20210223,000000,49.653,49.6589,49.633,49.653,525435.47407597,0
+VNLA.US,D,20210224,000000,49.633,49.6619,49.6131,49.643,747736.60267993,0
+VNLA.US,D,20210225,000000,49.633,49.64,49.5832,49.5832,682287.05051627,0
+VNLA.US,D,20210226,000000,49.5832,49.633,49.5144,49.633,333425.10534222,0
+VNLA.US,D,20210301,000000,49.4845,49.5233,49.4845,49.5144,387634.63952616,0
+VNLA.US,D,20210302,000000,49.5144,49.5333,49.5045,49.5333,328368.45171213,0
+VNLA.US,D,20210303,000000,49.4945,49.5333,49.4845,49.5144,410946.41474342,0
+VNLA.US,D,20210304,000000,49.4945,49.5065,49.4845,49.4845,861824.34029582,0
+VNLA.US,D,20210305,000000,49.5045,49.5045,49.4047,49.4545,689918.18295881,0
+VNLA.US,D,20210308,000000,49.4047,49.4447,49.4047,49.4347,455975.71465845,0
+VNLA.US,D,20210309,000000,49.4247,49.4287,49.3998,49.4247,326223.38713652,0
+VNLA.US,D,20210310,000000,49.4247,49.4297,49.4047,49.4247,323195.41478421,0
+VNLA.US,D,20210311,000000,49.4247,49.4447,49.4247,49.4447,416168.61358162,0
+VNLA.US,D,20210312,000000,49.4545,49.4645,49.4347,49.4347,382411.43738365,0
+VNLA.US,D,20210315,000000,49.4347,49.4447,49.4247,49.4347,258616.73074573,0
+VNLA.US,D,20210316,000000,49.4047,49.4417,49.4047,49.4347,342514.03892057,0
+VNLA.US,D,20210317,000000,49.4147,49.4545,49.4147,49.4447,217918.69545789,0
+VNLA.US,D,20210318,000000,49.4247,49.4645,49.4147,49.4247,306040.91800501,0
+VNLA.US,D,20210319,000000,49.4347,49.4645,49.4347,49.4447,437875.10193219,0
+VNLA.US,D,20210322,000000,49.4447,49.4745,49.4447,49.4645,376230.07964259,0
+VNLA.US,D,20210323,000000,49.4645,49.4845,49.4545,49.4745,402869.81519536,0
+VNLA.US,D,20210324,000000,49.4645,49.5045,49.4645,49.5045,465706.76298348,0
+VNLA.US,D,20210325,000000,49.4945,49.5144,49.4745,49.5045,393407.6524205,0
+VNLA.US,D,20210326,000000,49.4745,49.5045,49.4745,49.4945,259702.30598933,0
+VNLA.US,D,20210329,000000,49.4845,49.4945,49.4745,49.4795,316892.65722386,0
+VNLA.US,D,20210330,000000,49.4645,49.4945,49.4645,49.4745,570044.38949279,0
+VNLA.US,D,20210331,000000,49.4945,49.5045,49.4745,49.4905,358578.947239,0
+VNLA.US,D,20210401,000000,49.4845,49.5144,49.4845,49.4945,545219.63140367,0
+VNLA.US,D,20210405,000000,49.4745,49.4945,49.4745,49.4845,266366.2530947,0
+VNLA.US,D,20210406,000000,49.4745,49.4945,49.4745,49.4945,563822.89958006,0
+VNLA.US,D,20210407,000000,49.4845,49.5233,49.4845,49.5045,218837.72218907,0
+VNLA.US,D,20210408,000000,49.5045,49.5333,49.5045,49.5333,305708.82428447,0
+VNLA.US,D,20210409,000000,49.5433,49.5433,49.5233,49.5333,251992.91581204,0
+VNLA.US,D,20210412,000000,49.5233,49.5333,49.5144,49.5333,376408.66780651,0
+VNLA.US,D,20210413,000000,49.5333,49.5433,49.5233,49.5433,366727.78469605,0
+VNLA.US,D,20210414,000000,49.5233,49.5333,49.5144,49.5333,252424.33665746,0
+VNLA.US,D,20210415,000000,49.5233,49.5433,49.5233,49.5433,294314.29744382,0
+VNLA.US,D,20210416,000000,49.5233,49.5433,49.5233,49.5233,328265.11137009,0
+VNLA.US,D,20210419,000000,49.5144,49.5433,49.5144,49.5333,767044.19046909,0
+VNLA.US,D,20210420,000000,49.5144,49.5333,49.5144,49.5313,250256.19608314,0
+VNLA.US,D,20210421,000000,49.5433,49.5433,49.5233,49.5333,364857.62549636,0
+VNLA.US,D,20210422,000000,49.5233,49.5333,49.5045,49.5144,499774.96351188,0
+VNLA.US,D,20210423,000000,49.5144,49.5433,49.5144,49.5233,285035.73935434,0
+VNLA.US,D,20210426,000000,49.5144,49.5433,49.5144,49.5144,441911.39509763,0
+VNLA.US,D,20210427,000000,49.5233,49.5533,49.5144,49.5333,449539.5176273,0
+VNLA.US,D,20210428,000000,49.5233,49.5533,49.5233,49.5433,281244.25243606,0
+VNLA.US,D,20210429,000000,49.5333,49.5533,49.5333,49.5433,250435.78755134,0
+VNLA.US,D,20210430,000000,49.5433,49.5533,49.5333,49.5433,183730.09841449,0
+VNLA.US,D,20210503,000000,49.5045,49.5233,49.5045,49.5233,278301.56094855,0
+VNLA.US,D,20210504,000000,49.5144,49.5233,49.4945,49.5144,350650.83672613,0
+VNLA.US,D,20210505,000000,49.5233,49.5233,49.5144,49.5233,268770.17017756,0
+VNLA.US,D,20210506,000000,49.5233,49.5333,49.5144,49.5233,233237.14538331,0
+VNLA.US,D,20210507,000000,49.5233,49.5333,49.5144,49.5333,505701.48196286,0
+VNLA.US,D,20210510,000000,49.5333,49.5433,49.5144,49.5233,496122.93589016,0
+VNLA.US,D,20210511,000000,49.5045,49.5233,49.5045,49.5144,497036.94609988,0
+VNLA.US,D,20210512,000000,49.5144,49.5333,49.4845,49.5144,592111.06408407,0
+VNLA.US,D,20210513,000000,49.5144,49.5433,49.5144,49.5233,522476.7297198,0
+VNLA.US,D,20210514,000000,49.5144,49.5233,49.5144,49.5233,263732.57932902,0
+VNLA.US,D,20210517,000000,49.5233,49.5732,49.5233,49.5333,1427492.3164682,0
+VNLA.US,D,20210518,000000,49.5333,49.5732,49.5333,49.5632,310417.33132533,0
+VNLA.US,D,20210519,000000,49.5732,49.5732,49.5233,49.5433,616150.2349128,0
+VNLA.US,D,20210520,000000,49.5433,49.5832,49.5433,49.5732,384467.20787731,0
+VNLA.US,D,20210521,000000,49.5533,49.5732,49.5533,49.5632,184309.0049908,0
+VNLA.US,D,20210524,000000,49.5533,49.5832,49.5533,49.5632,1402031.4634583,0
+VNLA.US,D,20210525,000000,49.5632,49.5832,49.5632,49.5732,250419.73468268,0
+VNLA.US,D,20210526,000000,49.5732,49.6031,49.5732,49.5832,253978.45500527,0
+VNLA.US,D,20210527,000000,49.5732,49.6031,49.5732,49.5931,206532.19505158,0
+VNLA.US,D,20210528,000000,49.5732,49.6131,49.5732,49.6031,203067.78533239,0
+VNLA.US,D,20210601,000000,49.5533,49.5603,49.4745,49.5433,539078.40583428,0
+VNLA.US,D,20210602,000000,49.5233,49.5583,49.5233,49.5533,314162.66624619,0
+VNLA.US,D,20210603,000000,49.5533,49.5632,49.5433,49.5533,282058.93552091,0
+VNLA.US,D,20210604,000000,49.5433,49.5632,49.5433,49.5533,223510.11027544,0
+VNLA.US,D,20210607,000000,49.5533,49.5632,49.5433,49.5533,287639.31399125,0
+VNLA.US,D,20210608,000000,49.5433,49.5533,49.5433,49.5533,217503.32748113,0
+VNLA.US,D,20210609,000000,49.5433,49.5732,49.5433,49.5533,354356.03947532,0
+VNLA.US,D,20210610,000000,49.5433,49.5732,49.5433,49.5533,906390.1136281,0
+VNLA.US,D,20210611,000000,49.5333,49.5732,49.5333,49.5533,750805.71050819,0
+VNLA.US,D,20210614,000000,49.5832,49.5832,49.5583,49.5732,268990.89712174,0
+VNLA.US,D,20210615,000000,49.5632,49.5832,49.5632,49.5732,434101.67449117,0
+VNLA.US,D,20210616,000000,49.5632,49.5832,49.5443,49.5632,235032.05676114,0
+VNLA.US,D,20210617,000000,49.5533,49.5732,49.5533,49.5732,205640.25753628,0
+VNLA.US,D,20210618,000000,49.5832,49.5832,49.5233,49.5433,368211.67174345,0
+VNLA.US,D,20210621,000000,49.5333,49.5433,49.5233,49.5333,501798.6282682,0
+VNLA.US,D,20210622,000000,49.5333,49.5433,49.5233,49.5333,395967.08166859,0
+VNLA.US,D,20210623,000000,49.5333,49.5433,49.5233,49.5333,338996.45407394,0
+VNLA.US,D,20210624,000000,49.5233,49.5433,49.5233,49.5233,225820.72005919,0
+VNLA.US,D,20210625,000000,49.5144,49.5333,49.5144,49.5333,190965.92896611,0
+VNLA.US,D,20210628,000000,49.5233,49.5732,49.5233,49.5533,250513.04198181,0
+VNLA.US,D,20210629,000000,49.5433,49.5632,49.5333,49.5533,239007.14836478,0
+VNLA.US,D,20210630,000000,49.5632,49.5632,49.5433,49.5632,168009.32346811,0
+VNLA.US,D,20210701,000000,49.5433,49.5533,49.5333,49.5533,203783.14129236,0
+VNLA.US,D,20210702,000000,49.5433,49.5632,49.5333,49.5433,236591.19163041,0
+VNLA.US,D,20210706,000000,49.5632,49.5732,49.5433,49.5533,356263.3209338,0
+VNLA.US,D,20210707,000000,49.5533,49.5632,49.5433,49.5533,189639.56069251,0
+VNLA.US,D,20210708,000000,49.5533,49.5632,49.5433,49.5632,381933.86454081,0
+VNLA.US,D,20210709,000000,49.5333,49.5433,49.5233,49.5333,153085.17212932,0
+VNLA.US,D,20210712,000000,49.5333,49.5523,49.5333,49.5433,354921.90309582,0
+VNLA.US,D,20210713,000000,49.5333,49.5433,49.5233,49.5333,207346.87813642,0
+VNLA.US,D,20210714,000000,49.5433,49.5433,49.5333,49.5433,230411.84049793,0
+VNLA.US,D,20210715,000000,49.5333,49.5433,49.5333,49.5333,218964.13852982,0
+VNLA.US,D,20210716,000000,49.5433,49.5433,49.5333,49.5433,223854.24364749,0
+VNLA.US,D,20210719,000000,49.5333,49.5433,49.5233,49.5333,465614.45898865,0
+VNLA.US,D,20210720,000000,49.5233,49.5533,49.5233,49.5333,519570.15718679,0
+VNLA.US,D,20210721,000000,49.5533,49.5533,49.5333,49.5333,136701.21304613,0
+VNLA.US,D,20210722,000000,49.5333,49.5533,49.5333,49.5433,174141.51929887,0
+VNLA.US,D,20210723,000000,49.5433,49.5632,49.5433,49.5632,168787.88759846,0
+VNLA.US,D,20210726,000000,49.5533,49.5632,49.5433,49.5533,202582.18605523,0
+VNLA.US,D,20210727,000000,49.5533,49.5632,49.5333,49.5433,874003.45109256,0
+VNLA.US,D,20210728,000000,49.5333,49.5533,49.5233,49.5333,631577.04170173,0
+VNLA.US,D,20210729,000000,49.5433,49.5931,49.5433,49.5832,357048.90819419,0
+VNLA.US,D,20210730,000000,49.5832,49.5931,49.5732,49.5732,100415.71003311,0
+VNLA.US,D,20210802,000000,49.5233,49.5533,49.5233,49.5533,363675.73304076,0
+VNLA.US,D,20210803,000000,49.5333,49.5433,49.5233,49.5333,210400.93640031,0
+VNLA.US,D,20210804,000000,49.5233,49.5333,49.5144,49.5233,163309.84616586,0
+VNLA.US,D,20210805,000000,49.5333,49.5333,49.5144,49.5233,161760.74433951,0
+VNLA.US,D,20210806,000000,49.5045,49.5233,49.5045,49.5144,233751.84048494,0
+VNLA.US,D,20210809,000000,49.5144,49.5233,49.4945,49.5045,168621.33908604,0
+VNLA.US,D,20210810,000000,49.4945,49.5045,49.4945,49.5045,188379.41050215,0
+VNLA.US,D,20210811,000000,49.4945,49.5045,49.4945,49.5045,182397.71031514,0
+VNLA.US,D,20210812,000000,49.4945,49.5144,49.4945,49.5144,155290.43496244,0
+VNLA.US,D,20210813,000000,49.5144,49.5333,49.5144,49.5333,149634.80867022,0
+VNLA.US,D,20210816,000000,49.5333,49.5433,49.5233,49.5333,163766.34961858,0
+VNLA.US,D,20210817,000000,49.5144,49.5333,49.5144,49.5233,205885.06378344,0
+VNLA.US,D,20210818,000000,49.5333,49.5333,49.5144,49.5144,176587.575162,0
+VNLA.US,D,20210819,000000,49.5144,49.5233,49.5144,49.5233,369254.10490251,0
+VNLA.US,D,20210820,000000,49.5144,49.5233,49.5144,49.5144,148010.45902199,0
+VNLA.US,D,20210823,000000,49.5233,49.5233,49.5144,49.5233,230932.55542531,0
+VNLA.US,D,20210824,000000,49.5144,49.5333,49.5144,49.5333,243975.51121719,0
+VNLA.US,D,20210825,000000,49.5144,49.5333,49.5144,49.5333,224780.29350871,0
+VNLA.US,D,20210826,000000,49.5233,49.5433,49.5233,49.5333,121159.02626367,0
+VNLA.US,D,20210827,000000,49.5333,49.5632,49.5333,49.5533,121283.43599584,0
+VNLA.US,D,20210830,000000,49.5433,49.5632,49.5433,49.5632,169556.41868588,0
+VNLA.US,D,20210831,000000,49.5533,49.5632,49.5433,49.5533,162748.99906681,0
+VNLA.US,D,20210901,000000,49.5045,49.5144,49.4945,49.5144,295064.769054,0
+VNLA.US,D,20210902,000000,49.5045,49.5144,49.4845,49.4845,362833.96074003,0
+VNLA.US,D,20210903,000000,49.4945,49.5045,49.4845,49.4945,189120.8523737,0
+VNLA.US,D,20210907,000000,49.5045,49.5144,49.4945,49.5045,228169.45540602,0
+VNLA.US,D,20210908,000000,49.4945,49.5144,49.4945,49.5045,221864.69123708,0
+VNLA.US,D,20210909,000000,49.5144,49.5144,49.5045,49.5144,236752.72362137,0
+VNLA.US,D,20210910,000000,49.5233,49.5233,49.5045,49.5144,192773.88329973,0
+VNLA.US,D,20210913,000000,49.5144,49.5333,49.5144,49.5233,238961.99967166,0
+VNLA.US,D,20210914,000000,49.5333,49.5333,49.5144,49.5233,175826.06720461,0
+VNLA.US,D,20210915,000000,49.5045,49.5233,49.5045,49.5144,374097.05471847,0
+VNLA.US,D,20210916,000000,49.5233,49.5233,49.5045,49.5144,361126.33683558,0
+VNLA.US,D,20210917,000000,49.5144,49.5333,49.5144,49.5233,237575.43314055,0
+VNLA.US,D,20210920,000000,49.5045,49.5333,49.5045,49.5233,334780.56944028,0
+VNLA.US,D,20210921,000000,49.5144,49.5333,49.5045,49.5233,298611.4497251,0
+VNLA.US,D,20210922,000000,49.5144,49.5333,49.5144,49.5144,172494.09365193,0
+VNLA.US,D,20210923,000000,49.5144,49.5433,49.5144,49.5433,189528.19391613,0
+VNLA.US,D,20210924,000000,49.5333,49.5333,49.5144,49.5333,197281.72948226,0
+VNLA.US,D,20210927,000000,49.5144,49.5433,49.5144,49.5333,144871.11989331,0
+VNLA.US,D,20210928,000000,49.5333,49.5533,49.5333,49.5333,400030.4640499,0
+VNLA.US,D,20210929,000000,49.5333,49.5533,49.5333,49.5433,134087.60536629,0
+VNLA.US,D,20210930,000000,49.5433,49.5832,49.5433,49.5632,497658.99476072,0
+VNLA.US,D,20211001,000000,49.5632,49.5732,49.5533,49.5632,268195.27681843,0
+VNLA.US,D,20211004,000000,49.5533,49.5632,49.5433,49.5433,354634.9580684,0
+VNLA.US,D,20211005,000000,49.5533,49.5533,49.5333,49.5333,178100.55803386,0
+VNLA.US,D,20211006,000000,49.5333,49.5433,49.5333,49.5433,118786.21161384,0
+VNLA.US,D,20211007,000000,49.5433,49.5433,49.5233,49.5333,221070.07423806,0
+VNLA.US,D,20211008,000000,49.5333,49.5333,49.5144,49.5333,177579.84310647,0
+VNLA.US,D,20211011,000000,49.5144,49.5233,49.5045,49.5144,147385.40044827,0
+VNLA.US,D,20211012,000000,49.5045,49.5144,49.5045,49.5045,146083.11147767,0
+VNLA.US,D,20211013,000000,49.4945,49.5045,49.4845,49.4945,204346.99830429,0
+VNLA.US,D,20211014,000000,49.4845,49.5045,49.4845,49.5045,410152.8010487,0
+VNLA.US,D,20211015,000000,49.4845,49.4945,49.4745,49.4845,202146.75199263,0
+VNLA.US,D,20211018,000000,49.4745,49.5045,49.4745,49.4945,1086474.2042466,0
+VNLA.US,D,20211019,000000,49.5045,49.5045,49.4447,49.4945,386260.11264655,0
+VNLA.US,D,20211020,000000,49.5045,49.5045,49.4845,49.4845,216121.77747149,0
+VNLA.US,D,20211021,000000,49.4745,49.4845,49.4545,49.4545,331209.80946618,0
+VNLA.US,D,20211022,000000,49.4347,49.4645,49.4347,49.4447,125970.87364658,0
+VNLA.US,D,20211025,000000,49.4545,49.4745,49.4545,49.4645,984265.58944425,0
+VNLA.US,D,20211026,000000,49.4447,49.4645,49.4447,49.4545,247524.19849688,0
+VNLA.US,D,20211027,000000,49.4645,49.4745,49.4545,49.4645,233260.22138202,0
+VNLA.US,D,20211028,000000,49.4347,49.4645,49.4347,49.4545,420183.83735694,0
+VNLA.US,D,20211029,000000,49.4247,49.4545,49.4247,49.4447,298986.68553019,0
+VNLA.US,D,20211101,000000,49.3759,49.4047,49.3759,49.3948,244489.20301454,0
+VNLA.US,D,20211102,000000,49.3948,49.4147,49.3878,49.3948,308988.62601398,0
+VNLA.US,D,20211103,000000,49.3848,49.4047,49.3759,49.3848,216477.95049503,0
+VNLA.US,D,20211104,000000,49.3848,49.4247,49.3848,49.4047,327290.90290286,0
+VNLA.US,D,20211105,000000,49.3948,49.4247,49.3948,49.4147,194506.58981146,0
+VNLA.US,D,20211108,000000,49.4147,49.4147,49.3948,49.4047,358555.8712403,0
+VNLA.US,D,20211109,000000,49.3948,49.4347,49.3948,49.4347,255026.90799009,0
+VNLA.US,D,20211110,000000,49.4247,49.4247,49.336,49.3559,830591.47769572,0
+VNLA.US,D,20211111,000000,49.3759,49.3759,49.3559,49.3559,222064.34879112,0
+VNLA.US,D,20211112,000000,49.3559,49.4047,49.3559,49.3948,514807.47171417,0
+VNLA.US,D,20211115,000000,49.4147,49.4147,49.3759,49.3948,161338.3532327,0
+VNLA.US,D,20211116,000000,49.3948,49.3948,49.3659,49.3759,241715.06664804,0
+VNLA.US,D,20211117,000000,49.3659,49.3848,49.3559,49.3659,247256.316251,0
+VNLA.US,D,20211118,000000,49.3759,49.3759,49.3559,49.3559,229724.57705812,0
+VNLA.US,D,20211119,000000,49.3559,49.3659,49.3559,49.3559,132359.91537601,0
+VNLA.US,D,20211122,000000,49.3559,49.3559,49.316,49.326,404764.05369806,0
+VNLA.US,D,20211123,000000,49.316,49.336,49.316,49.336,194407.26268659,0
+VNLA.US,D,20211124,000000,49.316,49.326,49.2562,49.2961,284730.73484967,0
+VNLA.US,D,20211126,000000,49.3061,49.3509,49.3061,49.326,189573.34260926,0
+VNLA.US,D,20211129,000000,49.2662,49.2961,49.2562,49.2762,274310.41647624,0
+VNLA.US,D,20211130,000000,49.2762,49.2762,49.2274,49.2562,604369.43591986,0
+VNLA.US,D,20211201,000000,49.1974,49.2174,49.1676,49.2074,595223.31399688,0
+VNLA.US,D,20211202,000000,49.2074,49.2274,49.1974,49.2074,378605.90420529,0
+VNLA.US,D,20211203,000000,49.2074,49.2104,49.1874,49.2074,461834.00841759,0
+VNLA.US,D,20211206,000000,49.2074,49.2074,49.1874,49.1874,211723.29145675,0
+VNLA.US,D,20211207,000000,49.1874,49.2274,49.1874,49.2074,188141.62738502,0
+VNLA.US,D,20211208,000000,49.1974,49.2364,49.1974,49.2364,293855.78738252,0
+VNLA.US,D,20211209,000000,49.2364,49.2422,49.2174,49.2274,253793.84701561,0
+VNLA.US,D,20211210,000000,49.2174,49.2462,49.2174,49.2462,233575.25892961,0
+VNLA.US,D,20211213,000000,49.2274,49.2662,49.2274,49.2662,186235.34923083,0
+VNLA.US,D,20211214,000000,49.2274,49.2662,49.2274,49.2364,399583.9936401,0
+VNLA.US,D,20211215,000000,49.2274,49.2562,49.2194,49.2562,347054.99414473,0
+VNLA.US,D,20211216,000000,49.2274,49.2762,49.2274,49.2762,260685.54419518,0
+VNLA.US,D,20211217,000000,49.2562,49.2762,49.2462,49.2562,163225.56860537,0
+VNLA.US,D,20211220,000000,49.2364,49.2662,49.2364,49.2662,286148.40381381,0
+VNLA.US,D,20211221,000000,49.2562,49.2662,49.2462,49.2662,336491.2032576,0
+VNLA.US,D,20211222,000000,49.2462,49.3061,49.2462,49.3061,359523.05657748,0
+VNLA.US,D,20211223,000000,49.3061,49.3061,49.2762,49.2961,262462.39609575,0
+VNLA.US,D,20211227,000000,49.2862,49.3061,49.2562,49.3061,277550.08603409,0
+VNLA.US,D,20211228,000000,49.2961,49.346,49.2961,49.316,806543.27712836,0
+VNLA.US,D,20211229,000000,49.316,49.336,49.3061,49.336,297485.74230983,0
+VNLA.US,D,20211230,000000,49.336,49.3559,49.326,49.346,435689.9051849,0
+VNLA.US,D,20211231,000000,49.346,49.3559,49.326,49.336,436193.56393933,0
+VNLA.US,D,20220103,000000,49.336,49.341,49.316,49.316,365343.22477354,0
+VNLA.US,D,20220104,000000,49.316,49.3559,49.316,49.336,196393.80518412,0
+VNLA.US,D,20220105,000000,49.336,49.3559,49.3061,49.336,284323.39330724,0
+VNLA.US,D,20220106,000000,49.316,49.346,49.316,49.346,378057.09675774,0
+VNLA.US,D,20220107,000000,49.336,49.346,49.336,49.346,224817.4157675,0
+VNLA.US,D,20220110,000000,49.3559,49.3559,49.3061,49.316,590170.67358396,0
+VNLA.US,D,20220111,000000,49.2961,49.336,49.2961,49.326,603892.86638131,0
+VNLA.US,D,20220112,000000,49.3061,49.346,49.3061,49.326,349545.19539669,0
+VNLA.US,D,20220113,000000,49.316,49.336,49.316,49.331,667949.83218812,0
+VNLA.US,D,20220114,000000,49.336,49.346,49.3061,49.346,376144.7987778,0
+VNLA.US,D,20220118,000000,49.346,49.346,49.3061,49.326,364535.56481873,0
+VNLA.US,D,20220119,000000,49.2762,49.3061,49.2762,49.2912,210449.09500631,0
+VNLA.US,D,20220120,000000,49.2662,49.2961,49.2662,49.2862,347790.41619054,0
+VNLA.US,D,20220121,000000,49.2662,49.2961,49.2662,49.2862,252154.44780299,0
+VNLA.US,D,20220124,000000,49.3061,49.3061,49.2462,49.2562,579693.16686591,0
+VNLA.US,D,20220125,000000,49.2462,49.2562,49.2164,49.2164,478217.96750077,0
+VNLA.US,D,20220126,000000,49.2064,49.2662,49.1964,49.2164,364930.86670965,0
+VNLA.US,D,20220127,000000,49.1864,49.2364,49.1864,49.2214,355524.88897513,0
+VNLA.US,D,20220128,000000,49.2064,49.2412,49.2064,49.2364,193891.56428066,0
+VNLA.US,D,20220131,000000,49.1964,49.2314,49.1964,49.2264,198099.42247998,0
+VNLA.US,D,20220201,000000,49.1864,49.1964,49.0978,49.1466,451328.40917937,0
+VNLA.US,D,20220202,000000,49.1864,49.2064,49.1765,49.1864,383948.49955851,0
+VNLA.US,D,20220203,000000,49.1366,49.2064,49.1366,49.1864,292580.58762779,0
+VNLA.US,D,20220204,000000,49.1566,49.1864,49.1566,49.1566,454716.56777239,0
+VNLA.US,D,20220207,000000,49.1765,49.1964,49.1566,49.1566,278102.9066988,0
+VNLA.US,D,20220208,000000,49.1366,49.1666,49.1366,49.1566,160446.4157174,0
+VNLA.US,D,20220209,000000,49.1466,49.1715,49.0978,49.1366,448564.30585578,0
+VNLA.US,D,20220210,000000,49.1177,49.1366,49.0978,49.0978,639016.54302455,0
+VNLA.US,D,20220211,000000,49.1077,49.1666,49.1077,49.1566,402489.56286881,0
+VNLA.US,D,20220214,000000,49.1366,49.1466,49.1277,49.1277,216636.47257312,0
+VNLA.US,D,20220215,000000,49.1466,49.1466,49.0978,49.1366,245651.0293843,0
+VNLA.US,D,20220216,000000,49.1366,49.1466,49.1277,49.1277,189428.86679126,0
+VNLA.US,D,20220217,000000,49.1277,49.1566,49.1277,49.1277,265442.20984205,0
+VNLA.US,D,20220218,000000,49.1077,49.1277,49.0978,49.1077,272540.58770571,0
+VNLA.US,D,20220222,000000,49.1177,49.1177,49.0579,49.0679,312631.62389709,0
+VNLA.US,D,20220223,000000,49.0779,49.0878,49.0579,49.0579,347897.76974975,0
+VNLA.US,D,20220224,000000,49.0579,49.0878,49.0081,49.0181,419447.41200685,0
+VNLA.US,D,20220225,000000,49.0081,49.0221,48.9781,49.0081,318591.25138968,0
+VNLA.US,D,20220228,000000,49.028,49.1366,49.0181,49.0878,426706.31855718,0
+VNLA.US,D,20220301,000000,49.0579,49.0629,49.0181,49.0379,621906.19163419,0
+VNLA.US,D,20220302,000000,48.9881,48.9881,48.8785,48.9084,255269.70762867,0
+VNLA.US,D,20220303,000000,48.9183,48.9632,48.9183,48.9283,315769.95972146,0
+VNLA.US,D,20220304,000000,48.9483,48.9682,48.9483,48.9483,152958.75578856,0
+VNLA.US,D,20220307,000000,48.8984,48.9183,48.8785,48.8984,670451.06978728,0
+VNLA.US,D,20220308,000000,48.8685,48.8855,48.7988,48.7988,301886.23493315,0
+VNLA.US,D,20220309,000000,48.7788,48.7888,48.7588,48.7788,195084.49308347,0
+VNLA.US,D,20220310,000000,48.7788,48.7988,48.749,48.7688,214841.5611953,0
+VNLA.US,D,20220311,000000,48.719,48.7588,48.707,48.749,563447.66377497,0
+VNLA.US,D,20220314,000000,48.719,48.729,48.6792,48.6891,203803.2073782,0
+VNLA.US,D,20220315,000000,48.5895,48.714,48.5895,48.6891,202706.59578739,0
+VNLA.US,D,20220316,000000,48.5895,48.6991,48.5895,48.6991,264317.50573107,0
+VNLA.US,D,20220317,000000,48.729,48.7588,48.709,48.709,115073.98573461,0
+VNLA.US,D,20220318,000000,48.6891,48.7688,48.6891,48.739,182646.52977948,0
+VNLA.US,D,20220321,000000,48.7688,48.7808,48.719,48.739,303547.70684018,0
+VNLA.US,D,20220322,000000,48.719,48.8286,48.719,48.749,520455.07157206,0
+VNLA.US,D,20220323,000000,48.749,48.8187,48.749,48.8187,234126.07298574,0
+VNLA.US,D,20220324,000000,48.8187,48.8187,48.7688,48.7788,226650.45270841,0
+VNLA.US,D,20220325,000000,48.739,48.7718,48.719,48.7588,179792.12906964,0
+VNLA.US,D,20220328,000000,48.8486,48.8486,48.7588,48.7588,376472.87928117,0
+VNLA.US,D,20220329,000000,48.7788,48.8685,48.7688,48.8386,256294.08131049,0
+VNLA.US,D,20220330,000000,48.8088,48.8486,48.7888,48.7988,290290.04392988,0
+VNLA.US,D,20220331,000000,48.8088,48.8785,48.7888,48.8685,193617.66220904,0
+VNLA.US,D,20220401,000000,48.7688,49.1566,48.6891,48.729,281244.25243606,0
+VNLA.US,D,20220404,000000,48.729,48.8088,48.729,48.8088,150533.76931557,0
+VNLA.US,D,20220405,000000,48.6492,48.8286,48.6492,48.8286,269440.37744441,0
+VNLA.US,D,20220406,000000,48.729,48.8586,48.729,48.8286,734525.09176705,0
+VNLA.US,D,20220407,000000,48.8685,48.8685,48.7838,48.8286,235117.33762592,0
+VNLA.US,D,20220408,000000,48.6592,48.8088,48.6592,48.7688,352528.01905587,0
+VNLA.US,D,20220411,000000,48.749,48.7888,48.749,48.7588,217254.5080168,0
+VNLA.US,D,20220412,000000,48.749,48.8088,48.749,48.7588,278624.62493047,0
+VNLA.US,D,20220413,000000,48.7688,48.7788,48.729,48.729,427386.55886694,0
+VNLA.US,D,20220414,000000,48.729,48.749,48.6891,48.6991,1088546.0276089,0
+VNLA.US,D,20220418,000000,48.6991,48.8586,48.6991,48.7588,541450.21717982,0
+VNLA.US,D,20220419,000000,48.739,48.739,48.6991,48.6991,150975.22320391,0
+VNLA.US,D,20220420,000000,48.6991,48.7588,48.6692,48.749,422605.81391707,0
+VNLA.US,D,20220421,000000,48.709,48.724,48.6492,48.6592,264350.6147727,0
+VNLA.US,D,20220422,000000,48.6393,48.7001,48.6393,48.6991,1357688.4236787,0
+VNLA.US,D,20220425,000000,48.719,48.749,48.6991,48.719,380705.82008779,0
+VNLA.US,D,20220426,000000,48.6692,48.739,48.6572,48.739,263694.45376594,0
+VNLA.US,D,20220427,000000,48.42,48.749,48.42,48.709,310549.76749184,0
+VNLA.US,D,20220428,000000,48.6692,48.6881,48.6492,48.6592,361575.81715826,0
+VNLA.US,D,20220429,000000,48.6393,48.6891,48.6393,48.6492,271973.72078091,0
+VNLA.US,D,20220502,000000,48.6393,48.6592,48.5994,48.6094,757301.10249255,0
+VNLA.US,D,20220503,000000,48.5994,48.6492,48.5994,48.6293,751186.96613903,0
+VNLA.US,D,20220504,000000,48.6094,48.6492,48.5895,48.6094,396032.29644755,0
+VNLA.US,D,20220505,000000,48.6094,48.6391,48.5695,48.6094,535394.27247522,0
+VNLA.US,D,20220506,000000,48.7888,48.7888,48.6293,48.6692,307648.21148029,0
+VNLA.US,D,20220509,000000,48.6592,48.719,48.5896,48.719,450721.4100829,0
+VNLA.US,D,20220510,000000,48.709,48.709,48.6193,48.6592,432567.62222919,0
+VNLA.US,D,20220511,000000,48.6193,48.719,48.6094,48.6891,518691.26262728,0
+VNLA.US,D,20220512,000000,48.6891,48.719,48.5895,48.6991,437829.95323907,0
+VNLA.US,D,20220513,000000,48.6094,48.6692,48.5693,48.6692,250643.47153972,0
+VNLA.US,D,20220516,000000,48.6492,48.6991,48.6,48.6592,309803.30909883,0
+VNLA.US,D,20220517,000000,48.6393,48.6393,48.5795,48.6193,249445.52621545,0
+VNLA.US,D,20220518,000000,48.6692,48.6692,48.5795,48.6293,431393.75620791,0
+VNLA.US,D,20220519,000000,48.6592,48.6592,48.5795,48.6193,231721.15259858,0
+VNLA.US,D,20220520,000000,48.6094,48.6587,48.5895,48.6393,603195.56989859,0
+VNLA.US,D,20220523,000000,48.5495,48.6592,48.5495,48.6592,206532.19505158,0
+VNLA.US,D,20220524,000000,48.6393,48.6792,48.6193,48.6792,228518.60529953,0
+VNLA.US,D,20220525,000000,48.6293,48.6692,48.6293,48.6393,240482.00567355,0
+VNLA.US,D,20220526,000000,48.6293,48.6891,48.6293,48.6692,313183.44125751,0
+VNLA.US,D,20220527,000000,48.7788,48.7988,48.7588,48.7988,211529.65372845,0
+VNLA.US,D,20220531,000000,48.7888,48.7988,48.7095,48.7988,194840.69014059,0
+VNLA.US,D,20220601,000000,48.6891,48.7049,48.6243,48.6293,385430.37999732,0
+VNLA.US,D,20220602,000000,48.6393,48.6991,48.6393,48.6991,265996.03381106,0
+VNLA.US,D,20220603,000000,48.6393,48.6592,48.6193,48.6193,124216.09444042,0
+VNLA.US,D,20220606,000000,48.6094,48.6592,48.6094,48.6193,217948.79458664,0
+VNLA.US,D,20220607,000000,48.6393,48.6692,48.6293,48.6692,272566.67361729,0
+VNLA.US,D,20220608,000000,48.6193,48.6592,48.5895,48.6592,249369.27508929,0
+VNLA.US,D,20220609,000000,48.6592,48.6592,48.5895,48.5994,165821.11680795,0
+VNLA.US,D,20220610,000000,48.6193,48.6193,48.5297,48.5297,555448.31865739,0
+VNLA.US,D,20220613,000000,48.42,48.6193,48.42,48.5495,379177.78765155,0
+VNLA.US,D,20220614,000000,48.4499,48.5097,48.4001,48.5097,323228.52382584,0
+VNLA.US,D,20220615,000000,48.4699,48.4798,48.3901,48.42,374806.39085269,0
+VNLA.US,D,20220616,000000,48.41,48.4798,48.4013,48.43,823273.37619218,0
+VNLA.US,D,20220617,000000,48.43,48.4599,48.42,48.42,197961.96979202,0
+VNLA.US,D,20220621,000000,48.3901,48.4599,48.3901,48.4599,170781.45322603,0
+VNLA.US,D,20220622,000000,48.4997,48.4997,48.4399,48.4798,274469.94185862,0
+VNLA.US,D,20220623,000000,48.4599,48.4849,48.4399,48.4699,211555.73964003,0
+VNLA.US,D,20220624,000000,48.43,48.4661,48.43,48.4399,215640.19141148,0
+VNLA.US,D,20220627,000000,48.4699,48.4699,48.41,48.4399,299389.01055115,0
+VNLA.US,D,20220628,000000,48.4001,48.4798,48.3975,48.4499,254553.34836442,0
+VNLA.US,D,20220629,000000,48.4897,48.4997,48.4492,48.4897,237165.08168525,0
+VNLA.US,D,20220630,000000,48.4499,48.5197,48.4499,48.4699,473954.92756541,0
+VNLA.US,D,20220701,000000,48.4699,48.4734,48.42,48.4399,192016.38855951,0
+VNLA.US,D,20220705,000000,48.4897,48.5495,48.4713,48.5097,400973.57008408,0
+VNLA.US,D,20220706,000000,48.4499,48.5097,48.4001,48.4499,889622.89230549,0
+VNLA.US,D,20220707,000000,48.4599,48.4599,48.3901,48.4499,371199.51192409,0
+VNLA.US,D,20220708,000000,48.4599,48.4897,48.4165,48.4798,510884.55193369,0
+VNLA.US,D,20220711,000000,48.4599,48.4897,48.4543,48.4798,341667.25009839,0
+VNLA.US,D,20220712,000000,48.4499,48.4931,48.4399,48.4399,363973.71441539,0
+VNLA.US,D,20220713,000000,48.4499,48.5197,48.4399,48.5097,198675.3191434,0
+VNLA.US,D,20220714,000000,48.4399,48.4798,48.4101,48.4798,211897.8664035,0
+VNLA.US,D,20220715,000000,48.43,48.4497,48.3901,48.42,160620.99066415,0
+VNLA.US,D,20220718,000000,48.4399,48.4897,48.42,48.4897,171356.34658517,0
+VNLA.US,D,20220719,000000,48.4599,48.4897,48.4001,48.4399,370009.59303415,0
+VNLA.US,D,20220720,000000,48.41,48.4533,48.4001,48.41,246937.26548624,0
+VNLA.US,D,20220721,000000,48.3901,48.4897,48.3901,48.4399,223354.59811023,0
+VNLA.US,D,20220722,000000,48.5197,48.5595,48.4798,48.4897,688098.1889737,0
+VNLA.US,D,20220725,000000,48.5397,48.5397,48.4897,48.5297,209433.75106313,0
+VNLA.US,D,20220726,000000,48.5695,48.5695,48.4897,48.5197,143454.45423345,0
+VNLA.US,D,20220727,000000,48.4897,48.5297,48.4798,48.5197,249570.93925192,0
+VNLA.US,D,20220728,000000,48.5097,48.5795,48.5097,48.5297,208191.66035003,0
+VNLA.US,D,20220729,000000,48.5795,48.5994,48.5297,48.5795,198559.93914987,0
+VNLA.US,D,20220801,000000,48.5595,48.6294,48.5397,48.6294,508962.61364566,0
+VNLA.US,D,20220802,000000,48.6593,48.6593,48.5895,48.6194,283931.08011366,0
+VNLA.US,D,20220803,000000,48.6094,48.6144,48.5396,48.5595,579357.54035112,0
+VNLA.US,D,20220804,000000,48.5795,48.6294,48.5695,48.5895,378848.61613498,0
+VNLA.US,D,20220805,000000,48.5495,48.5948,48.5196,48.5196,190348.02607988,0
+VNLA.US,D,20220808,000000,48.5595,48.6094,48.5595,48.5994,222973.70620289,0
+VNLA.US,D,20220809,000000,48.5695,48.5991,48.5396,48.5396,255043.35216443,0
+VNLA.US,D,20220810,000000,48.6094,48.6294,48.5895,48.6294,280618.91986534,0
+VNLA.US,D,20220811,000000,48.6493,48.6493,48.5795,48.5795,225715.80620278,0
+VNLA.US,D,20220812,000000,48.5795,48.6593,48.5795,48.6593,313523.11800076,0
+VNLA.US,D,20220815,000000,48.6893,48.7392,48.6342,48.6693,262961.07825109,0
+VNLA.US,D,20220816,000000,48.7192,48.7192,48.6194,48.6693,270750.56582844,0
+VNLA.US,D,20220817,000000,48.7092,48.7092,48.5495,48.6593,688804.09873214,0
+VNLA.US,D,20220818,000000,48.7092,48.7092,48.5895,48.6893,404219.80371167,0
+VNLA.US,D,20220819,000000,48.6693,48.7591,48.6294,48.6793,293029.00123134,0
+VNLA.US,D,20220822,000000,48.6493,48.6992,48.6294,48.6893,216797.21862548,0
+VNLA.US,D,20220823,000000,48.7392,48.7392,48.6493,48.6693,325623.62359037,0
+VNLA.US,D,20220824,000000,48.6294,48.6893,48.6194,48.6194,122372.59937433,0
+VNLA.US,D,20220825,000000,48.6394,48.6593,48.6194,48.6194,234369.90185464,0
+VNLA.US,D,20220826,000000,48.6493,48.6793,48.6309,48.6693,348264.73352742,0
+VNLA.US,D,20220829,000000,48.6693,48.6892,48.6194,48.6493,143190.3180071,0
+VNLA.US,D,20220830,000000,48.6294,48.6593,48.6094,48.6194,132103.69813173,0
+VNLA.US,D,20220831,000000,48.6693,48.6793,48.6493,48.6593,172556.93663954,0
+VNLA.US,D,20220901,000000,48.5396,48.5795,48.5296,48.5795,404174.71986074,0
+VNLA.US,D,20220902,000000,48.5396,48.6094,48.5396,48.5895,383545.35153853,0
+VNLA.US,D,20220906,000000,48.6094,48.6094,48.5595,48.5795,179055.02235359,0
+VNLA.US,D,20220907,000000,48.5895,48.6194,48.5845,48.5994,213728.51117217,0
+VNLA.US,D,20220908,000000,48.6194,48.6194,48.5695,48.6094,432754.8757603,0
+VNLA.US,D,20220909,000000,48.6493,48.6493,48.5695,48.6194,349007.11427273,0
+VNLA.US,D,20220912,000000,48.6493,48.6493,48.5895,48.5994,231560.67701002,0
+VNLA.US,D,20220913,000000,48.5795,48.6093,48.5495,48.5795,150486.88881428,0
+VNLA.US,D,20220914,000000,48.5595,48.6094,48.5495,48.5495,127371.89751079,0
+VNLA.US,D,20220915,000000,48.5795,48.5795,48.5296,48.5595,352275.19253348,0
+VNLA.US,D,20220916,000000,48.5695,48.6094,48.5595,48.5994,376302.88135246,0
+VNLA.US,D,20220919,000000,48.5994,48.5994,48.5196,48.5396,188084.81676319,0
+VNLA.US,D,20220920,000000,48.5495,48.5595,48.5196,48.5595,468584.5148894,0
+VNLA.US,D,20220921,000000,48.5795,48.5795,48.5196,48.5396,337643.98011166,0
+VNLA.US,D,20220922,000000,48.5595,48.5895,48.5096,48.5296,934838.6956174,0
+VNLA.US,D,20220923,000000,48.5495,48.5768,48.5296,48.5495,556125.33103521,0
+VNLA.US,D,20220926,000000,48.5795,48.5795,48.4797,48.5795,372108.07948926,0
+VNLA.US,D,20220927,000000,48.5296,48.5296,48.4697,48.4697,918564.42729502,0
+VNLA.US,D,20220928,000000,48.5096,48.5795,48.4697,48.5795,373396.47576251,0
+VNLA.US,D,20220929,000000,48.5096,48.5096,48.3799,48.3898,419789.76209619,0
+VNLA.US,D,20220930,000000,48.4098,48.4497,48.3998,48.3998,186853.52670112,0
+VNLA.US,D,20221003,000000,48.3,48.4098,48.3,48.3299,291416.0012314,0
+VNLA.US,D,20221004,000000,48.3998,48.3998,48.3499,48.3699,460630.721722,0
+VNLA.US,D,20221005,000000,48.3799,48.4198,48.3699,48.3998,291557.26396431,0
+VNLA.US,D,20221006,000000,48.4996,48.4996,48.3898,48.3898,199166.42732178,0
+VNLA.US,D,20221007,000000,48.3599,48.4198,48.3399,48.3399,291946.98880902,0
+VNLA.US,D,20221010,000000,48.3499,48.4115,48.3499,48.4098,455226.67079052,0
+VNLA.US,D,20221011,000000,48.3699,48.4198,48.3699,48.3699,148986.09750999,0
+VNLA.US,D,20221012,000000,48.3998,48.3998,48.36,48.3699,191927.96458913,0
+VNLA.US,D,20221013,000000,48.31,48.3349,48.28,48.31,305987.10185197,0
+VNLA.US,D,20221014,000000,48.32,48.3499,48.3,48.31,153743.94657813,0
+VNLA.US,D,20221017,000000,48.2701,48.3499,48.2701,48.3399,207546.01241464,0
+VNLA.US,D,20221018,000000,48.32,48.3599,48.3,48.3,248874.87949385,0
+VNLA.US,D,20221019,000000,48.3,48.31,48.2701,48.2701,165527.86334788,0
+VNLA.US,D,20221020,000000,48.2701,48.3099,48.2601,48.2601,219381.02421544,0
+VNLA.US,D,20221021,000000,48.3,48.3465,48.29,48.29,235255.54905957,0
+VNLA.US,D,20221024,000000,48.3,48.32,48.2901,48.31,183680.62545901,0
+VNLA.US,D,20221025,000000,48.3549,48.3649,48.2829,48.29,641686.46519352,0
+VNLA.US,D,20221026,000000,48.31,48.3499,48.3001,48.3399,677032.20432264,0
+VNLA.US,D,20221027,000000,48.3998,48.3998,48.3299,48.3399,270672.42048683,0
+VNLA.US,D,20221028,000000,48.3499,48.3499,48.3105,48.3399,185543.08943409,0
+VNLA.US,D,20221031,000000,48.3399,48.3698,48.3,48.3,182675.75651494,0
+VNLA.US,D,20221101,000000,48.36,48.3799,48.32,48.32,263609,0
+VNLA.US,D,20221102,000000,48.36,48.38,48.3212,48.33,164410,0
+VNLA.US,D,20221103,000000,48.35,48.35,48.28,48.28,230605,0
+VNLA.US,D,20221104,000000,48.32,48.365,48.31,48.3201,326470,0
+VNLA.US,D,20221107,000000,48.34,48.36,48.32,48.36,145036,0
+VNLA.US,D,20221108,000000,48.38,48.4,48.3604,48.38,641525,0
+VNLA.US,D,20221109,000000,48.39,48.4,48.35,48.35,187074,0
+VNLA.US,D,20221110,000000,48.37,48.49,48.37,48.48,310577,0
+VNLA.US,D,20221111,000000,48.5,48.5,48.43,48.46,144090,0
+VNLA.US,D,20221114,000000,48.42,48.49,48.42,48.49,223625,0
+VNLA.US,D,20221115,000000,48.54,48.54,48.46,48.47,319013,0
+VNLA.US,D,20221116,000000,48.51,48.53,48.45,48.5,323607,0
+VNLA.US,D,20221117,000000,48.52,48.52,48.43,48.48,743693,0
+VNLA.US,D,20221118,000000,48.54,48.56,48.5201,48.53,662135,0
+VNLA.US,D,20221121,000000,48.57,48.59,48.53,48.53,273986,0
+VNLA.US,D,20221122,000000,48.59,48.59,48.55,48.57,217305,0
+VNLA.US,D,20221123,000000,48.58,48.59,48.56,48.58,387835,0
+VNLA.US,D,20221125,000000,48.59,48.62,48.58,48.62,229286,0
+VNLA.US,D,20221128,000000,48.61,48.6499,48.61,48.61,514808,0
+VNLA.US,D,20221129,000000,48.65,48.68,48.6201,48.64,327461,0
+VNLA.US,D,20221130,000000,48.65,48.69,48.63,48.67,724523,0
+VNLA.US,D,20221201,000000,48.55,48.5899,48.53,48.57,222977,0
+VNLA.US,D,20221202,000000,48.55,48.6,48.55,48.6,366732,0
+VNLA.US,D,20221205,000000,48.61,48.611,48.54,48.55,209421,0
+VNLA.US,D,20221206,000000,48.57,48.61,48.51,48.51,256479,0
+VNLA.US,D,20221207,000000,48.59,48.63,48.56,48.6,977604,0
+VNLA.US,D,20221208,000000,48.6,48.63,48.58,48.59,361479,0
+VNLA.US,D,20221209,000000,48.6,48.63,48.59,48.61,397218,0
+VNLA.US,D,20221212,000000,48.63,48.63,48.6,48.63,355825,0
+VNLA.US,D,20221213,000000,48.67,48.71,48.66,48.68,717524,0
+VNLA.US,D,20221214,000000,48.76,48.76,48.62,48.63,294967,0
+VNLA.US,D,20221215,000000,48.65,48.67,48.63,48.67,742035,0
+VNLA.US,D,20221216,000000,48.64,48.8,48.64,48.68,437060,0
+VNLA.US,D,20221219,000000,48.68,48.72,48.67,48.69,455773,0
+VNLA.US,D,20221220,000000,48.7,48.74,48.6801,48.74,348626,0
+VNLA.US,D,20221221,000000,48.72,48.74,48.72,48.73,207827,0
+VNLA.US,D,20221222,000000,48.75,48.75,48.67,48.71,550185,0
+VNLA.US,D,20221223,000000,47.42,47.42,47.37,47.39,464545,0
+VNLA.US,D,20221227,000000,47.38,47.4,47.37,47.38,402076,0
+VNLA.US,D,20221228,000000,47.4,47.44,47.3803,47.4,687588,0
+VNLA.US,D,20221229,000000,47.4,47.435,47.4,47.42,367090,0
+VNLA.US,D,20221230,000000,47.44,47.44,47.39,47.4,589028,0
+VNLA.US,D,20230103,000000,47.43,47.49,47.43,47.49,689300,0
+VNLA.US,D,20230104,000000,47.51,47.5381,47.49,47.52,579086,0
+VNLA.US,D,20230105,000000,47.5,47.5196,47.47,47.47,395255,0
+VNLA.US,D,20230106,000000,47.49,47.55,47.49,47.53,365587,0
+VNLA.US,D,20230109,000000,47.5,47.5225,47.495,47.52,399509,0
+VNLA.US,D,20230110,000000,47.5,47.53,47.5,47.5,250117,0
+VNLA.US,D,20230111,000000,47.52,47.545,47.511,47.54,627596,0
+VNLA.US,D,20230112,000000,47.57,47.59,47.56,47.59,185856,0
+VNLA.US,D,20230113,000000,47.58,47.59,47.56,47.56,367669,0
+VNLA.US,D,20230117,000000,47.58,47.64,47.57,47.62,860363,0
+VNLA.US,D,20230118,000000,47.62,47.675,47.62,47.64,393457,0
+VNLA.US,D,20230119,000000,47.62,47.67,47.62,47.64,279111,0
+VNLA.US,D,20230120,000000,47.67,47.68,47.63,47.67,427422,0
+VNLA.US,D,20230123,000000,47.67,47.7025,47.665,47.67,543680,0
+VNLA.US,D,20230124,000000,47.72,47.72,47.67,47.71,174514,0
+VNLA.US,D,20230125,000000,47.73,47.73,47.69,47.71,300777,0
+VNLA.US,D,20230126,000000,47.71,47.735,47.7,47.72,280953,0
+VNLA.US,D,20230127,000000,47.74,47.74,47.7,47.73,386573,0
+VNLA.US,D,20230130,000000,47.75,47.7593,47.72,47.75,343557,0
+VNLA.US,D,20230131,000000,47.79,47.81,47.745,47.795,383100,0
+VNLA.US,D,20230201,000000,47.67,47.69,47.45,47.69,569390,0
+VNLA.US,D,20230202,000000,47.67,47.69,47.65,47.65,966363,0
+VNLA.US,D,20230203,000000,47.64,47.67,47.64,47.65,418022,0
+VNLA.US,D,20230206,000000,47.67,47.7,47.67,47.7,313815,0
+VNLA.US,D,20230207,000000,47.72,47.74,47.7,47.7,432210,0
+VNLA.US,D,20230208,000000,47.74,47.76,47.72,47.73,810696,0
+VNLA.US,D,20230209,000000,47.76,47.76,47.72,47.74,223980,0
+VNLA.US,D,20230210,000000,47.77,47.7899,47.74,47.77,411626,0
+VNLA.US,D,20230213,000000,47.74,47.77,47.74,47.74,622109,0
+VNLA.US,D,20230214,000000,47.75,47.79,47.72,47.74,2595910,0
+VNLA.US,D,20230215,000000,47.76,47.785,47.75,47.765,531393,0
+VNLA.US,D,20230216,000000,47.75,47.82,47.75,47.78,620973,0
+VNLA.US,D,20230217,000000,47.75,47.82,47.75,47.79,452246,0
+VNLA.US,D,20230221,000000,47.82,47.8557,47.79,47.83,697037,0
+VNLA.US,D,20230222,000000,47.82,47.83,47.79,47.81,305698,0
+VNLA.US,D,20230223,000000,47.82,47.84,47.81,47.83,312271,0
+VNLA.US,D,20230224,000000,47.82,47.8399,47.77,47.78,247590,0
+VNLA.US,D,20230227,000000,47.8,47.87,47.8,47.82,188131,0
+VNLA.US,D,20230228,000000,47.84,47.86,47.82,47.86,661353,0
+VNLA.US,D,20230301,000000,47.76,47.76,47.7,47.7,451918,0
+VNLA.US,D,20230302,000000,47.72,47.75,47.71,47.71,269497,0
+VNLA.US,D,20230303,000000,47.72,47.76,47.72,47.74,221425,0
+VNLA.US,D,20230306,000000,47.73,47.76,47.73,47.73,252342,0
+VNLA.US,D,20230307,000000,47.77,47.78,47.75,47.76,348322,0
+VNLA.US,D,20230308,000000,47.78,47.8,47.74,47.8,468613,0
+VNLA.US,D,20230309,000000,47.82,47.82,47.7701,47.79,150940,0
+VNLA.US,D,20230310,000000,47.83,47.85,47.81,47.83,283626,0
+VNLA.US,D,20230313,000000,47.77,47.89,47.77,47.88,411137,0
+VNLA.US,D,20230314,000000,47.78,47.78,47.55,47.64,344952,0
+VNLA.US,D,20230315,000000,47.64,47.69,47.57,47.68,576588,0
+VNLA.US,D,20230316,000000,47.68,47.68,47.53,47.59,361527,0
+VNLA.US,D,20230317,000000,47.59,47.61,47.55,47.6,252426,0
+VNLA.US,D,20230320,000000,47.57,47.58,47.48,47.53,381961,0
+VNLA.US,D,20230321,000000,47.56,47.56,47.48,47.53,256076,0
+VNLA.US,D,20230322,000000,47.56,47.66,47.56,47.64,507111,0
+VNLA.US,D,20230323,000000,47.65,47.72,47.645,47.68,270630,0
+VNLA.US,D,20230324,000000,47.67,47.715,47.67,47.7,157668,0
+VNLA.US,D,20230327,000000,47.67,47.67,47.59,47.62,373253,0
+VNLA.US,D,20230328,000000,47.66,47.68,47.65,47.67,408822,0
+VNLA.US,D,20230329,000000,47.7,47.7,47.67,47.69,189796,0
+VNLA.US,D,20230330,000000,47.73,47.73,47.69,47.695,311271,0
+VNLA.US,D,20230331,000000,47.73,47.78,47.6875,47.75,1089235,0
+VNLA.US,D,20230403,000000,47.6,47.64,47.59,47.61,182341,0
+VNLA.US,D,20230404,000000,47.67,47.69,47.62,47.68,176041,0
+VNLA.US,D,20230405,000000,47.69,47.72,47.69,47.7,200302,0
+VNLA.US,D,20230406,000000,47.68,47.695,47.635,47.66,287480,0
+VNLA.US,D,20230410,000000,47.68,47.68,47.62,47.64,237215,0
+VNLA.US,D,20230411,000000,47.63,47.68,47.63,47.66,207210,0
+VNLA.US,D,20230412,000000,47.65,47.69,47.65,47.68,185699,0
+VNLA.US,D,20230413,000000,47.67,47.73,47.67,47.73,277474,0
+VNLA.US,D,20230414,000000,47.7,47.724,47.6701,47.7,159779,0
+VNLA.US,D,20230417,000000,47.69,47.74,47.69,47.72,432891,0
+VNLA.US,D,20230418,000000,47.71,47.74,47.71,47.71,204072,0
+VNLA.US,D,20230419,000000,47.71,47.74,47.71,47.73,191836,0
+VNLA.US,D,20230420,000000,47.75,47.79,47.75,47.77,207322,0
+VNLA.US,D,20230421,000000,47.85,47.85,47.76,47.8,153626,0
+VNLA.US,D,20230424,000000,47.82,47.82,47.78,47.82,189836,0
+VNLA.US,D,20230425,000000,47.82,47.91,47.82,47.9,450136,0
+VNLA.US,D,20230426,000000,47.84,47.86,47.82,47.85,237346,0
+VNLA.US,D,20230427,000000,47.82,47.82,47.78,47.8,239510,0
+VNLA.US,D,20230428,000000,47.86,47.88,47.82,47.88,299041,0
+VNLA.US,D,20230501,000000,47.69,47.71,47.63,47.63,279528,0
+VNLA.US,D,20230502,000000,47.67,47.75,47.66,47.74,231968,0
+VNLA.US,D,20230503,000000,47.8,47.8,47.72,47.73,327229,0
+VNLA.US,D,20230504,000000,47.9,47.9,47.73,47.74,370147,0
+VNLA.US,D,20230505,000000,47.73,47.73,47.6645,47.67,168138,0
+VNLA.US,D,20230508,000000,47.72,47.7288,47.7,47.72,198705,0
+VNLA.US,D,20230509,000000,47.67,47.74,47.67,47.74,337048,0
+VNLA.US,D,20230510,000000,47.71,47.8,47.71,47.8,217272,0
+VNLA.US,D,20230511,000000,47.74,47.79,47.74,47.77,239203,0
+VNLA.US,D,20230512,000000,47.73,47.78,47.73,47.74,248055,0
+VNLA.US,D,20230515,000000,47.77,47.8,47.77,47.78,203815,0
+VNLA.US,D,20230516,000000,47.74,47.7899,47.7375,47.78,286926,0
+VNLA.US,D,20230517,000000,47.77,47.7999,47.73,47.73,1120701,0
+VNLA.US,D,20230518,000000,47.69,47.79,47.69,47.7,384359,0
+VNLA.US,D,20230519,000000,47.71,47.75,47.71,47.73,188817,0
+VNLA.US,D,20230522,000000,47.72,47.77,47.72,47.73,245233,0
+VNLA.US,D,20230523,000000,47.72,47.78,47.72,47.77,185964,0
+VNLA.US,D,20230524,000000,47.75,47.78,47.73,47.78,604712,0
+VNLA.US,D,20230525,000000,47.76,47.7899,47.73,47.74,395461,0
+VNLA.US,D,20230526,000000,47.79,47.79,47.67,47.71,330346,0
+VNLA.US,D,20230530,000000,47.71,47.8,47.71,47.8,129131,0
+VNLA.US,D,20230531,000000,47.8,47.85,47.7829,47.81,368272,0
+VNLA.US,D,20230601,000000,47.7,47.76,47.6798,47.68,229266,0
+VNLA.US,D,20230602,000000,47.67,47.7099,47.65,47.66,169334,0
+VNLA.US,D,20230605,000000,47.69,47.71,47.63,47.67,313098,0
+VNLA.US,D,20230606,000000,47.68,47.71,47.6794,47.71,281284,0
+VNLA.US,D,20230607,000000,47.69,47.7399,47.66,47.68,269909,0
+VNLA.US,D,20230608,000000,47.7,47.71,47.69,47.69,504679,0
+VNLA.US,D,20230609,000000,47.69,47.6999,47.66,47.69,711687,0
+VNLA.US,D,20230612,000000,47.67,47.7,47.67,47.7,283812,0
+VNLA.US,D,20230613,000000,47.73,47.73,47.68,47.7,485682,0
+VNLA.US,D,20230614,000000,47.7,47.73,47.65,47.68,321441,0
+VNLA.US,D,20230615,000000,47.7,47.725,47.69,47.72,375305,0
+VNLA.US,D,20230616,000000,47.72,47.72,47.68,47.72,204730,0
+VNLA.US,D,20230620,000000,47.7,47.76,47.7,47.75,263424,0
+VNLA.US,D,20230621,000000,47.77,47.78,47.73,47.75,938418,0
+VNLA.US,D,20230622,000000,47.78,47.78,47.756,47.77,207936,0
+VNLA.US,D,20230623,000000,47.76,47.78,47.76,47.78,202415,0
+VNLA.US,D,20230626,000000,47.8,47.84,47.78,47.84,223022,0
+VNLA.US,D,20230627,000000,47.81,47.8247,47.79,47.79,319132,0
+VNLA.US,D,20230628,000000,47.77,47.83,47.77,47.83,973233,0
+VNLA.US,D,20230629,000000,47.81,47.81,47.76,47.78,478263,0
+VNLA.US,D,20230630,000000,47.8,47.81,47.785,47.79,377857,0
+VNLA.US,D,20230703,000000,47.6,47.69,47.6,47.68,337965,0
+VNLA.US,D,20230705,000000,47.66,47.71,47.66,47.71,263572,0
+VNLA.US,D,20230706,000000,47.66,47.7043,47.65,47.68,886261,0
+VNLA.US,D,20230707,000000,47.66,47.7294,47.66,47.7006,393841,0
+VNLA.US,D,20230710,000000,47.73,47.74,47.7,47.74,572196,0
+VNLA.US,D,20230711,000000,47.76,47.78,47.74,47.78,438331,0
+VNLA.US,D,20230712,000000,47.78,47.81,47.7601,47.78,659367,0
+VNLA.US,D,20230713,000000,47.78,47.85,47.7761,47.83,402959,0
+VNLA.US,D,20230714,000000,47.85,47.85,47.81,47.81,642410,0
+VNLA.US,D,20230717,000000,47.8,47.83,47.8,47.82,421563,0
+VNLA.US,D,20230718,000000,47.83,47.86,47.815,47.83,715783,0
+VNLA.US,D,20230719,000000,47.81,47.85,47.81,47.85,493967,0
+VNLA.US,D,20230720,000000,47.82,47.855,47.82,47.84,424590,0
+VNLA.US,D,20230721,000000,47.83,47.88,47.83,47.88,482158,0
+VNLA.US,D,20230724,000000,47.87,47.89,47.85,47.86,695208,0
+VNLA.US,D,20230725,000000,47.85,47.88,47.85,47.85,600971,0
+VNLA.US,D,20230726,000000,47.87,47.93,47.86,47.93,430224,0
+VNLA.US,D,20230727,000000,47.94,47.94,47.88,47.9,632269,0
+VNLA.US,D,20230728,000000,47.89,47.93,47.89,47.91,371262,0
+VNLA.US,D,20230731,000000,47.92,47.96,47.8952,47.95,347002,0
+VNLA.US,D,20230801,000000,47.81,47.81,47.78,47.79,822016,0
+VNLA.US,D,20230802,000000,47.81,47.83,47.775,47.8,622554,0
+VNLA.US,D,20230803,000000,47.79,47.84,47.79,47.84,342298,0
+VNLA.US,D,20230804,000000,47.84,47.85,47.83,47.85,329775,0
+VNLA.US,D,20230807,000000,47.85,47.87,47.84,47.86,446543,0
+VNLA.US,D,20230808,000000,47.87,47.89,47.8452,47.87,670138,0
+VNLA.US,D,20230809,000000,47.89,47.9,47.87,47.87,409812,0
+VNLA.US,D,20230810,000000,47.87,47.915,47.87,47.88,198486,0
+VNLA.US,D,20230811,000000,47.87,47.875,47.85,47.87,264721,0
+VNLA.US,D,20230814,000000,47.86,47.87,47.84,47.87,511101,0
+VNLA.US,D,20230815,000000,47.85,47.88,47.85,47.86,301524,0
+VNLA.US,D,20230816,000000,47.89,47.89,47.84,47.85,515941,0
+VNLA.US,D,20230817,000000,47.87,47.87,47.8352,47.86,408889,0
+VNLA.US,D,20230818,000000,47.85,47.9,47.85,47.9,329335,0
+VNLA.US,D,20230821,000000,47.88,47.9,47.8752,47.88,346560,0
+VNLA.US,D,20230822,000000,47.87,47.9,47.86,47.9,435331,0
+VNLA.US,D,20230823,000000,47.9,47.94,47.89,47.94,509594,0
+VNLA.US,D,20230824,000000,47.91,47.93,47.91,47.93,167601,0
+VNLA.US,D,20230825,000000,47.91,47.92,47.885,47.91,270717,0
+VNLA.US,D,20230828,000000,47.92,47.94,47.91,47.94,202450,0
+VNLA.US,D,20230829,000000,47.94,47.98,47.93,47.98,854920,0
+VNLA.US,D,20230830,000000,48,48.01,47.98,48,495078,0
+VNLA.US,D,20230831,000000,48.01,48.01,47.98,48,268674,0
+VNLA.US,D,20230901,000000,47.87,47.87,47.8201,47.83,460114,0
+VNLA.US,D,20230905,000000,47.83,47.89,47.83,47.89,496171,0
+VNLA.US,D,20230906,000000,47.9,47.9,47.85,47.88,308370,0
+VNLA.US,D,20230907,000000,47.86,47.88,47.85,47.87,217463,0
+VNLA.US,D,20230908,000000,47.9,47.9,47.86,47.89,213039,0
+VNLA.US,D,20230911,000000,47.87,47.92,47.87,47.92,254078,0
+VNLA.US,D,20230912,000000,47.9,47.9157,47.87,47.89,861649,0
+VNLA.US,D,20230913,000000,47.87,47.92,47.87,47.88,725594,0
+VNLA.US,D,20230914,000000,47.87,47.91,47.87,47.91,208185,0
+VNLA.US,D,20230915,000000,47.89,47.94,47.89,47.9,369080,0
+VNLA.US,D,20230918,000000,47.89,47.92,47.89,47.92,235524,0
+VNLA.US,D,20230919,000000,47.92,47.92,47.9001,47.91,560694,0
+VNLA.US,D,20230920,000000,47.91,47.91,47.89,47.9,221472,0
+VNLA.US,D,20230921,000000,47.88,47.91,47.875,47.89,447512,0
+VNLA.US,D,20230922,000000,47.9,47.92,47.875,47.92,480052,0
+VNLA.US,D,20230925,000000,47.92,47.95,47.91,47.94,253587,0
+VNLA.US,D,20230926,000000,47.96,47.96,47.92,47.95,446156,0
+VNLA.US,D,20230927,000000,47.92,47.955,47.92,47.95,200952,0
+VNLA.US,D,20230928,000000,47.93,47.98,47.93,47.97,329347,0
+VNLA.US,D,20230929,000000,47.96,48,47.93,47.97,291327,0
+VNLA.US,D,20231002,000000,47.79,47.8,47.76,47.77,367920,0
+VNLA.US,D,20231003,000000,47.78,47.795,47.74,47.78,775225,0
+VNLA.US,D,20231004,000000,47.8,47.84,47.755,47.81,494253,0
+VNLA.US,D,20231005,000000,47.8,47.86,47.7859,47.83,326154,0
+VNLA.US,D,20231006,000000,47.8,47.865,47.8,47.82,489138,0
+VNLA.US,D,20231009,000000,47.85,47.895,47.85,47.88,527177,0
+VNLA.US,D,20231010,000000,47.87,47.91,47.85,47.88,625672,0
+VNLA.US,D,20231011,000000,47.88,47.91,47.875,47.88,389326,0
+VNLA.US,D,20231012,000000,47.9,47.92,47.86,47.88,471051,0
+VNLA.US,D,20231013,000000,47.88,47.93,47.86,47.92,436700,0
+VNLA.US,D,20231016,000000,47.91,47.94,47.9,47.91,459709,0
+VNLA.US,D,20231017,000000,47.89,47.911,47.87,47.89,522038,0
+VNLA.US,D,20231018,000000,47.86,47.88,47.84,47.88,460321,0
+VNLA.US,D,20231019,000000,47.85,47.89,47.8401,47.87,315045,0
+VNLA.US,D,20231020,000000,47.89,47.93,47.88,47.93,381954,0
+VNLA.US,D,20231023,000000,47.92,47.93,47.9,47.925,394608,0
+VNLA.US,D,20231024,000000,47.93,47.95,47.91,47.93,354869,0
+VNLA.US,D,20231025,000000,47.93,47.96,47.92,47.96,313696,0
+VNLA.US,D,20231026,000000,47.96,47.995,47.95,47.97,430105,0
+VNLA.US,D,20231027,000000,47.96,48,47.96,47.98,540622,0
+VNLA.US,D,20231030,000000,47.97,48.01,47.94,48,465236,0
+VNLA.US,D,20231031,000000,48.03,48.04,48.01,48.01,361775,0
+VNLA.US,D,20231101,000000,47.86,47.92,47.79,47.87,575864,0
+VNLA.US,D,20231102,000000,47.9,48.04,47.87,47.9,622631,0
+VNLA.US,D,20231103,000000,47.9,47.94,47.87,47.92,468358,0
+VNLA.US,D,20231106,000000,47.94,47.96,47.9131,47.96,219647,0
+VNLA.US,D,20231107,000000,47.97,47.97,47.92,47.92,763715,0
+VNLA.US,D,20231108,000000,47.94,47.97,47.9,47.94,352534,0
+VNLA.US,D,20231109,000000,47.96,47.98,47.95,47.95,241850,0
+VNLA.US,D,20231110,000000,47.95,47.9699,47.91,47.91,1621460,0
+VNLA.US,D,20231113,000000,47.94,47.95,47.91,47.93,541064,0
+VNLA.US,D,20231114,000000,47.99,48.04,47.9601,48.02,443099,0
+VNLA.US,D,20231115,000000,48.05,48.05,47.9812,48,475300,0
+VNLA.US,D,20231116,000000,48.05,48.09,48.0129,48.075,396595,0
+VNLA.US,D,20231117,000000,48.1,48.11,48.07,48.09,447226,0
+VNLA.US,D,20231120,000000,48.09,48.14,48.017,48.12,289069,0
+VNLA.US,D,20231121,000000,48.15,48.15,48.1049,48.14,451141,0
+VNLA.US,D,20231122,000000,48.12,48.2135,48.11,48.16,187380,0
+VNLA.US,D,20231124,000000,48.18,48.18,48.14,48.14,49432,0
+VNLA.US,D,20231127,000000,48.15,48.19,48.14,48.17,368758,0
+VNLA.US,D,20231128,000000,48.18,48.2259,48.16,48.21,571551,0
+VNLA.US,D,20231129,000000,48.22,48.32,48.22,48.28,674494,0
+VNLA.US,D,20231130,000000,48.28,48.3437,48.24,48.24,538410,0
+VNLA.US,D,20231201,000000,48.12,48.18,48.1,48.18,271214,0
+VNLA.US,D,20231204,000000,48.17,48.205,48.12,48.12,740428,0
+VNLA.US,D,20231205,000000,48.17,48.18,48.13,48.16,330420,0
+VNLA.US,D,20231206,000000,48.15,48.2,48.15,48.17,260343,0
+VNLA.US,D,20231207,000000,48.19,48.2256,48.19,48.22,207301,0
+VNLA.US,D,20231208,000000,48.15,48.19,48.15,48.17,195319,0
+VNLA.US,D,20231211,000000,48.17,48.19,48.16,48.165,423126,0
+VNLA.US,D,20231212,000000,48.15,48.21,48.15,48.19,260325,0
+VNLA.US,D,20231213,000000,48.2,48.3,48.2,48.3,244137,0
+VNLA.US,D,20231214,000000,48.34,48.3608,48.32,48.32,556376,0
+VNLA.US,D,20231215,000000,48.32,48.38,48.32,48.36,220651,0
+VNLA.US,D,20231218,000000,48.34,48.38,48.34,48.34,258243,0
+VNLA.US,D,20231219,000000,48.35,48.38,48.35,48.35,725110,0
+VNLA.US,D,20231220,000000,48.37,48.4112,48.37,48.39,635538,0
+VNLA.US,D,20231221,000000,48.42,48.45,48.37,48.44,422227,0
+VNLA.US,D,20231222,000000,48.23,48.2747,48.23,48.25,688690,0
+VNLA.US,D,20231226,000000,48.26,48.28,48.25,48.28,352533,0
+VNLA.US,D,20231227,000000,48.29,48.33,48.27,48.32,186618,0
+VNLA.US,D,20231228,000000,48.31,48.335,48.3,48.31,370183,0
+VNLA.US,D,20231229,000000,48.32,48.34,48.305,48.32,458614,0
+VNLA.US,D,20240102,000000,48.3,48.325,48.29,48.3001,1018823,0
+VNLA.US,D,20240103,000000,48.3,48.325,48.29,48.32,1066924,0
+VNLA.US,D,20240104,000000,48.32,48.33,48.3,48.3,403634,0
+VNLA.US,D,20240105,000000,48.3,48.35,48.3,48.3,819819,0
+VNLA.US,D,20240108,000000,48.31,48.35,48.31,48.34,1268452,0
+VNLA.US,D,20240109,000000,48.37,48.38,48.34,48.36,576737,0
+VNLA.US,D,20240110,000000,48.36,48.39,48.35,48.39,373939,0
+VNLA.US,D,20240111,000000,48.4,48.47,48.4,48.46,392384,0
+VNLA.US,D,20240112,000000,48.48,48.49,48.47,48.48,326193,0
+VNLA.US,D,20240116,000000,48.46,48.48,48.45,48.46,270365,0
+VNLA.US,D,20240117,000000,48.47,48.47,48.415,48.45,440959,0
+VNLA.US,D,20240118,000000,48.44,48.485,48.44,48.48,163807,0
+VNLA.US,D,20240119,000000,48.46,48.47,48.44,48.44,334394,0
+VNLA.US,D,20240122,000000,48.47,48.4909,48.46,48.46,234628,0
+VNLA.US,D,20240123,000000,48.45,48.48,48.45,48.47,184382,0
+VNLA.US,D,20240124,000000,48.53,48.53,48.4699,48.475,280075,0
+VNLA.US,D,20240125,000000,48.44,48.53,48.44,48.53,196293,0
+VNLA.US,D,20240126,000000,48.51,48.54,48.51,48.54,185467,0
+VNLA.US,D,20240129,000000,48.54,48.57,48.54,48.56,202424,0
+VNLA.US,D,20240130,000000,48.54,48.62,48.53,48.54,208659,0
+VNLA.US,D,20240131,000000,48.57,48.6,48.56,48.59,211784,0
+VNLA.US,D,20240201,000000,48.47,48.47,48.4,48.43,1570265,0
+VNLA.US,D,20240202,000000,48.39,48.4,48.36,48.37,346016,0
+VNLA.US,D,20240205,000000,48.38,48.38,48.33,48.33,221613,0
+VNLA.US,D,20240206,000000,48.35,48.38,48.34,48.365,372566,0
+VNLA.US,D,20240207,000000,48.38,48.39,48.36,48.36,227484,0
+VNLA.US,D,20240208,000000,48.36,48.38,48.35,48.35,360121,0
+VNLA.US,D,20240209,000000,48.35,48.36,48.33,48.34,689824,0
+VNLA.US,D,20240212,000000,48.36,48.36,48.34,48.34,708744,0
+VNLA.US,D,20240213,000000,48.32,48.33,48.29,48.29,181497,0
+VNLA.US,D,20240214,000000,48.33,48.34,48.31,48.31,334241,0
+VNLA.US,D,20240215,000000,48.33,48.38,48.33,48.36,355826,0
+VNLA.US,D,20240216,000000,48.34,48.3583,48.34,48.34,108851,0
+VNLA.US,D,20240220,000000,48.34,48.4,48.34,48.4,257391,0
+VNLA.US,D,20240221,000000,48.39,48.4181,48.37,48.38,179017,0
+VNLA.US,D,20240222,000000,48.41,48.41,48.37,48.37,174878,0
+VNLA.US,D,20240223,000000,48.38,48.39,48.37,48.38,120266,0
+VNLA.US,D,20240226,000000,48.38,48.4075,48.37,48.37,232021,0
+VNLA.US,D,20240227,000000,48.38,48.38,48.37,48.375,256261,0
+VNLA.US,D,20240228,000000,48.4,48.4,48.39,48.39,178698,0
+VNLA.US,D,20240229,000000,48.39,48.4588,48.39,48.43,281121,0
+VNLA.US,D,20240301,000000,48.23,48.28,48.23,48.28,300857,0
+VNLA.US,D,20240304,000000,48.3,48.3,48.26,48.26,624465,0
+VNLA.US,D,20240305,000000,48.28,48.32,48.275,48.31,216369,0
+VNLA.US,D,20240306,000000,48.31,48.34,48.31,48.32,196898,0
+VNLA.US,D,20240307,000000,48.34,48.35,48.314,48.34,230152,0
+VNLA.US,D,20240308,000000,48.34,48.38,48.34,48.35,184643,0
+VNLA.US,D,20240311,000000,48.38,48.41,48.38,48.395,177540,0
+VNLA.US,D,20240312,000000,48.37,48.38,48.34,48.34,189005,0
+VNLA.US,D,20240313,000000,48.34,48.36,48.335,48.34,239338,0
+VNLA.US,D,20240314,000000,48.34,48.36,48.33,48.35,150703,0
+VNLA.US,D,20240315,000000,48.34,48.35,48.32,48.34,214386,0
+VNLA.US,D,20240318,000000,48.34,48.36,48.34,48.355,200771,0
+VNLA.US,D,20240319,000000,48.38,48.4,48.36,48.39,340152,0
+VNLA.US,D,20240320,000000,48.44,48.44,48.37,48.39,214366,0
+VNLA.US,D,20240321,000000,48.4,48.44,48.4,48.44,261302,0
+VNLA.US,D,20240322,000000,48.45,48.5,48.45,48.4996,209380,0
+VNLA.US,D,20240325,000000,48.48,48.48,48.45,48.45,548122,0
+VNLA.US,D,20240326,000000,48.47,48.47,48.44,48.46,206630,0
+VNLA.US,D,20240327,000000,48.47,48.5,48.47,48.49,501257,0
+VNLA.US,D,20240328,000000,48.5,48.51,48.47,48.5,559021,0
+VNLA.US,D,20240401,000000,48.31,48.33,48.3,48.3,314604,0
+VNLA.US,D,20240402,000000,48.285,48.31,48.26,48.31,420545,0
+VNLA.US,D,20240403,000000,48.34,48.34,48.2693,48.29,1494069,0
+VNLA.US,D,20240404,000000,48.29,48.38,48.28,48.38,621129,0
+VNLA.US,D,20240405,000000,48.4,48.41,48.32,48.32,667943,0
+VNLA.US,D,20240408,000000,48.3,48.35,48.2702,48.33,420211,0
+VNLA.US,D,20240409,000000,48.32,48.39,48.32,48.388,220138,0
+VNLA.US,D,20240410,000000,48.38,48.4,48.3,48.3,630322,0
+VNLA.US,D,20240411,000000,48.28,48.33,48.255,48.31,621240,0
+VNLA.US,D,20240412,000000,48.32,48.36,48.31,48.35,218731,0
+VNLA.US,D,20240415,000000,48.32,48.3706,48.24,48.33,472071,0
+VNLA.US,D,20240416,000000,48.3,48.335,48.295,48.33,613196,0
+VNLA.US,D,20240417,000000,48.33,48.36,48.305,48.31,613639,0
+VNLA.US,D,20240418,000000,48.32,48.35,48.32,48.34,466363,0
+VNLA.US,D,20240419,000000,48.3,48.34,48.3,48.33,350350,0
+VNLA.US,D,20240422,000000,48.32,48.372,48.32,48.35,468248,0
+VNLA.US,D,20240423,000000,48.33,48.4,48.32,48.4,337048,0
+VNLA.US,D,20240424,000000,48.39,48.41,48.36,48.38,388425,0
+VNLA.US,D,20240425,000000,48.26,48.38,48.26,48.38,509794,0
+VNLA.US,D,20240426,000000,48.37,48.43,48.3492,48.39,477892,0
+VNLA.US,D,20240429,000000,48.37,48.43,48.11,48.41,1174724,0
+VNLA.US,D,20240430,000000,48.42,48.42,48.3617,48.37,339818,0
+VNLA.US,D,20240501,000000,48.21,48.23,48.1424,48.22,664855,0
+VNLA.US,D,20240502,000000,48.21,48.28,48.1744,48.28,365898,0
+VNLA.US,D,20240503,000000,48.37,48.37,48.3095,48.32,403906,0
+VNLA.US,D,20240506,000000,48.32,48.34,48.32,48.32,385475,0
+VNLA.US,D,20240507,000000,48.36,48.37,48.255,48.35,252327,0
+VNLA.US,D,20240508,000000,48.33,48.36,48.32,48.33,344645,0
+VNLA.US,D,20240509,000000,48.33,48.3699,48.33,48.35,390373,0
+VNLA.US,D,20240510,000000,48.34,48.3509,48.31,48.34,346945,0
+VNLA.US,D,20240513,000000,48.38,48.38,48.34,48.36,403463,0
+VNLA.US,D,20240514,000000,48.36,48.38,48.36,48.38,410734,0
+VNLA.US,D,20240515,000000,48.41,48.43,48.4,48.42,379666,0
+VNLA.US,D,20240516,000000,48.43,48.43,48.4,48.42,429483,0
+VNLA.US,D,20240517,000000,48.4,48.4351,48.38,48.38,371930,0
+VNLA.US,D,20240520,000000,48.4,48.43,48.4,48.4,222794,0
+VNLA.US,D,20240521,000000,48.44,48.44,48.41,48.415,238922,0
+VNLA.US,D,20240522,000000,48.42,48.43,48.41,48.41,175705,0
+VNLA.US,D,20240523,000000,48.43,48.45,48.41,48.415,396491,0
+VNLA.US,D,20240524,000000,48.39,48.42,48.39,48.415,186443,0
+VNLA.US,D,20240528,000000,48.42,48.44,48.41,48.41,312568,0
+VNLA.US,D,20240529,000000,48.44,48.45,48.42,48.42,312142,0
+VNLA.US,D,20240530,000000,48.43,48.46,48.43,48.44,331936,0
+VNLA.US,D,20240531,000000,48.45,48.51,48.45,48.49,400216,0
+VNLA.US,D,20240603,000000,48.32,48.35,48.3045,48.325,434671,0
+VNLA.US,D,20240604,000000,48.34,48.37,48.34,48.36,211473,0
+VNLA.US,D,20240605,000000,48.35,48.39,48.35,48.37,448216,0
+VNLA.US,D,20240606,000000,48.37,48.4,48.37,48.4,457768,0
+VNLA.US,D,20240607,000000,48.39,48.39,48.34,48.34,384900,0
+VNLA.US,D,20240610,000000,48.34,48.38,48.34,48.37,448190,0
+VNLA.US,D,20240611,000000,48.41,48.41,48.365,48.39,439410,0
+VNLA.US,D,20240612,000000,48.45,48.48,48.42,48.43,436039,0
+VNLA.US,D,20240613,000000,48.45,48.47,48.45,48.455,275045,0
+VNLA.US,D,20240614,000000,48.45,48.48,48.45,48.47,262886,0
+VNLA.US,D,20240617,000000,48.47,48.49,48.46,48.49,373420,0
+VNLA.US,D,20240618,000000,48.64,48.64,48.49,48.5,470537,0
+VNLA.US,D,20240620,000000,48.5,48.53,48.48,48.53,664492,0
+VNLA.US,D,20240621,000000,48.56,48.56,48.52,48.55,328801,0
+VNLA.US,D,20240624,000000,48.57,48.57,48.53,48.55,451533,0
+VNLA.US,D,20240625,000000,48.56,48.56,48.53,48.54,421908,0
+VNLA.US,D,20240626,000000,48.54,48.54,48.5,48.51,473381,0
+VNLA.US,D,20240627,000000,48.54,48.55,48.53,48.55,412673,0
+VNLA.US,D,20240628,000000,48.55,48.58,48.54,48.54,420172,0
+VNLA.US,D,20240701,000000,48.34,48.36,48.33,48.34,522736,0
+VNLA.US,D,20240702,000000,48.35,48.39,48.35,48.38,543463,0
+VNLA.US,D,20240703,000000,48.38,48.42,48.38,48.41,567219,0
+VNLA.US,D,20240705,000000,48.48,48.48,48.44,48.47,497938,0
+VNLA.US,D,20240708,000000,48.46,48.48,48.45,48.48,322637,0
+VNLA.US,D,20240709,000000,48.47,48.49,48.465,48.48,425862,0
+VNLA.US,D,20240710,000000,48.49,48.51,48.49,48.51,612371,0
+VNLA.US,D,20240711,000000,48.56,48.58,48.54,48.56,383234,0
+VNLA.US,D,20240712,000000,48.57,48.62,48.57,48.61,179820,0
+VNLA.US,D,20240715,000000,48.59,48.64,48.59,48.62,500993,0
+VNLA.US,D,20240716,000000,48.64,48.65,48.6,48.64,571426,0
+VNLA.US,D,20240717,000000,48.64,48.65,48.605,48.64,610855,0
+VNLA.US,D,20240718,000000,48.63,48.65,48.63,48.64,276725,0
+VNLA.US,D,20240719,000000,48.63,48.65,48.62,48.63,108454,0
+VNLA.US,D,20240722,000000,48.63,48.6499,48.62,48.63,313947,0
+VNLA.US,D,20240723,000000,48.63,48.65,48.63,48.64,312606,0
+VNLA.US,D,20240724,000000,48.66,48.6862,48.65,48.65,158448,0
+VNLA.US,D,20240725,000000,48.66,48.69,48.65,48.66,177394,0
+VNLA.US,D,20240726,000000,48.7,48.73,48.7,48.725,302272,0
+VNLA.US,D,20240729,000000,48.73,48.76,48.73,48.75,265950,0
+VNLA.US,D,20240730,000000,48.75,48.78,48.75,48.77,316900,0
+VNLA.US,D,20240731,000000,48.79,48.81,48.765,48.81,295509,0
+VNLA.US,D,20240801,000000,48.62,48.66,48.62,48.63,620146,0
+VNLA.US,D,20240802,000000,48.68,48.78,48.68,48.72,570929,0
+VNLA.US,D,20240805,000000,48.74,48.74,48.66,48.675,639307,0
+VNLA.US,D,20240806,000000,48.64,48.6905,48.64,48.66,477341,0
+VNLA.US,D,20240807,000000,48.69,48.6963,48.655,48.67,632356,0
+VNLA.US,D,20240808,000000,48.68,48.7,48.665,48.69,305451,0
+VNLA.US,D,20240809,000000,48.73,48.73,48.71,48.712,183765,0
+VNLA.US,D,20240812,000000,48.73,48.76,48.72,48.74,430855,0
+VNLA.US,D,20240813,000000,48.77,48.79,48.7601,48.77,270683,0
+VNLA.US,D,20240814,000000,48.76,48.785,48.76,48.77,188548,0
+VNLA.US,D,20240815,000000,48.74,48.76,48.735,48.74,239693,0
+VNLA.US,D,20240816,000000,48.75,48.8,48.75,48.795,227831,0
+VNLA.US,D,20240819,000000,48.8,48.83,48.7937,48.82,447778,0
+VNLA.US,D,20240820,000000,48.82,48.84,48.82,48.83,206805,0
+VNLA.US,D,20240821,000000,48.87,48.885,48.8501,48.87,421523,0
+VNLA.US,D,20240822,000000,48.86,48.87,48.85,48.87,107774,0
+VNLA.US,D,20240823,000000,48.87,48.91,48.87,48.9,195560,0
+VNLA.US,D,20240826,000000,48.9,48.9099,48.88,48.9,337134,0
+VNLA.US,D,20240827,000000,48.91,48.95,48.91,48.9405,337736,0
+VNLA.US,D,20240828,000000,48.96,48.96,48.91,48.94,126764,0
+VNLA.US,D,20240829,000000,48.93,48.965,48.93,48.96,262705,0
+VNLA.US,D,20240830,000000,48.98,49,48.96,48.97,198030,0
+VNLA.US,D,20240903,000000,48.78,48.8,48.77,48.77,162041,0
+VNLA.US,D,20240904,000000,48.78,48.84,48.78,48.83,279175,0
+VNLA.US,D,20240905,000000,48.84,48.8599,48.815,48.85,284068,0
+VNLA.US,D,20240906,000000,48.86,48.9,48.82,48.87,953064,0
+VNLA.US,D,20240909,000000,48.87,48.89,48.86,48.89,264795,0
+VNLA.US,D,20240910,000000,48.91,48.91,48.87,48.9,333861,0
+VNLA.US,D,20240911,000000,48.86,48.92,48.86,48.905,194016,0
+VNLA.US,D,20240912,000000,48.91,48.94,48.89,48.91,248667,0
+VNLA.US,D,20240913,000000,48.93,48.96,48.93,48.93,842999,0
+VNLA.US,D,20240916,000000,48.95,48.96,48.94,48.94,763615,0
+VNLA.US,D,20240917,000000,48.94,48.9705,48.94,48.95,517164,0
+VNLA.US,D,20240918,000000,48.96,48.9712,48.94,48.94,566650,0
+VNLA.US,D,20240919,000000,48.99,48.99,48.96,48.97,398487,0
+VNLA.US,D,20240920,000000,48.99,49.02,48.98,49.01,385967,0
+VNLA.US,D,20240923,000000,49.01,49.0299,48.99,49,143722,0
+VNLA.US,D,20240924,000000,49,49.0558,49,49.04,428553,0
+VNLA.US,D,20240925,000000,49.06,49.06,49.01,49.02,509658,0
+VNLA.US,D,20240926,000000,49.06,49.06,49.02,49.02,276649,0
+VNLA.US,D,20240927,000000,49.06,49.09,49.055,49.08,335694,0
+VNLA.US,D,20240930,000000,49.06,49.08,49.03,49.04,174329,0
+VNLA.US,D,20241001,000000,48.9,48.91,48.8801,48.89,225848,0
+VNLA.US,D,20241002,000000,48.87,48.91,48.87,48.9,168376,0
+VNLA.US,D,20241003,000000,48.89,48.9099,48.88,48.89,167829,0
+VNLA.US,D,20241004,000000,48.87,48.88,48.84,48.84,288862,0
+VNLA.US,D,20241007,000000,48.86,48.8703,48.82,48.87,202110,0
+VNLA.US,D,20241008,000000,48.85,48.88,48.84,48.87,380654,0
+VNLA.US,D,20241009,000000,48.86,48.88,48.8511,48.87,220591,0
+VNLA.US,D,20241010,000000,48.86,48.92,48.86,48.92,160371,0
+VNLA.US,D,20241011,000000,48.96,48.99,48.9304,48.98,179748,0
+VNLA.US,D,20241014,000000,48.97,48.97,48.95,48.96,271593,0
+VNLA.US,D,20241015,000000,49.01,49.01,48.97,49,637470,0
+VNLA.US,D,20241016,000000,49.02,49.03,49,49.03,323003,0
+VNLA.US,D,20241017,000000,49.02,49.03,49,49.02,420932,0
+VNLA.US,D,20241018,000000,49.03,49.04,49.03,49.04,354149,0
+VNLA.US,D,20241021,000000,49.02,49.05,49.02,49.03,553510,0
+VNLA.US,D,20241022,000000,49.02,49.065,49.02,49.06,398547,0
+VNLA.US,D,20241023,000000,49.04,49.05,49.03,49.03,202949,0
+VNLA.US,D,20241024,000000,49.03,49.08,49.03,49.05,459347,0
+VNLA.US,D,20241025,000000,49.06,49.07,49.03,49.05,508254,0
+VNLA.US,D,20241028,000000,49.1,49.1,49.06,49.08,337318,0
+VNLA.US,D,20241029,000000,49.08,49.1092,49.0668,49.1,256150,0
+VNLA.US,D,20241030,000000,49.07,49.1,49.06,49.06,263050,0
+VNLA.US,D,20241031,000000,49.05,49.08,49.04,49.04,374720,0
+VNLA.US,D,20241101,000000,48.9,48.9,48.8432,48.87,204882,0
+VNLA.US,D,20241104,000000,48.88,48.9,48.88,48.88,321877,0
+VNLA.US,D,20241105,000000,48.9,48.9,48.86,48.89,280113,0
+VNLA.US,D,20241106,000000,48.91,48.915,48.8694,48.89,353902,0
+VNLA.US,D,20241107,000000,48.9,48.95,48.9,48.93,238127,0
+VNLA.US,D,20241108,000000,48.96,48.9699,48.94,48.94,244036,0
+VNLA.US,D,20241111,000000,48.93,48.98,48.91,48.92,388094,0
+VNLA.US,D,20241112,000000,48.94,48.95,48.9,48.9,341658,0
+VNLA.US,D,20241113,000000,48.95,48.9799,48.94,48.94,246185,0
+VNLA.US,D,20241114,000000,48.96,49,48.94,48.94,397451,0
+VNLA.US,D,20241115,000000,48.93,48.97,48.92,48.96,472543,0
+VNLA.US,D,20241118,000000,48.9948,48.9948,48.94,48.97,275401,0
+VNLA.US,D,20241119,000000,48.9826,49.02,48.98,48.99,259025,0
+VNLA.US,D,20241120,000000,48.98,49.01,48.98,48.98,283371,0
+VNLA.US,D,20241121,000000,48.9931,49,48.96,48.97,327400,0
+VNLA.US,D,20241122,000000,49.02,49.02,48.98,48.99,321191,0
+VNLA.US,D,20241125,000000,49.02,49.0389,49.0099,49.03,200848,0
+VNLA.US,D,20241126,000000,49.08,49.09,49.025,49.04,386222,0
+VNLA.US,D,20241127,000000,49.06,49.07,49.04,49.05,147420,0
+VNLA.US,D,20241129,000000,49.11,49.11,49.0721,49.11,165305,0
+VNLA.US,D,20241202,000000,48.9,48.93,48.86,48.87,450368,0
+VNLA.US,D,20241203,000000,48.939,48.96,48.89,48.91,226930,0
+VNLA.US,D,20241204,000000,48.93,48.95,48.92,48.95,239687,0
+VNLA.US,D,20241205,000000,48.98,48.98,48.92,48.93,165185,0
+VNLA.US,D,20241206,000000,48.9803,49.02,48.9625,48.99,1266678,0
+VNLA.US,D,20241209,000000,48.99,49.02,48.98,49,265676,0
+VNLA.US,D,20241210,000000,49,49.04,48.98,49.02,203559,0
+VNLA.US,D,20241211,000000,49.0599,49.07,49.04,49.04,589485,0
+VNLA.US,D,20241212,000000,49.03,49.03,49,49,369767,0
+VNLA.US,D,20241213,000000,49.02,49.04,49.01,49.03,474265,0
+VNLA.US,D,20241216,000000,49.03,49.05,49.02,49.03,171486,0
+VNLA.US,D,20241217,000000,49.0401,49.06,49,49.04,445986,0
+VNLA.US,D,20241218,000000,49.04,49.05,48.99,49.01,449455,0
+VNLA.US,D,20241219,000000,49.05,49.06,49.04,49.05,333472,0
+VNLA.US,D,20241220,000000,49.08,49.08,49.06,49.08,392880,0
+VNLA.US,D,20241223,000000,48.845,48.86,48.83,48.83,690072,0
+VNLA.US,D,20241224,000000,48.84,48.855,48.83,48.85,132590,0
+VNLA.US,D,20241226,000000,48.85,48.86,48.82,48.83,170642,0
+VNLA.US,D,20241227,000000,48.83,48.86,48.79,48.82,1310044,0
+VNLA.US,D,20241230,000000,48.8603,48.89,48.8433,48.86,504085,0
+VNLA.US,D,20241231,000000,48.894,48.91,48.89,48.91,305903,0
+VNLA.US,D,20250102,000000,48.91,48.95,48.9,48.92,455973,0
+VNLA.US,D,20250103,000000,48.92,48.921,48.9,48.9,368920,0
+VNLA.US,D,20250106,000000,48.915,48.92,48.9,48.9,260671,0
+VNLA.US,D,20250107,000000,48.9004,48.93,48.88,48.91,876176,0
+VNLA.US,D,20250108,000000,48.925,48.94,48.9,48.91,354817,0
+VNLA.US,D,20250110,000000,48.93,48.93,48.89,48.89,351289,0
+VNLA.US,D,20250113,000000,48.9066,48.93,48.89,48.91,344442,0
+VNLA.US,D,20250114,000000,48.915,48.93,48.91,48.92,248018,0
+VNLA.US,D,20250115,000000,48.945,48.96,48.92,48.95,816868,0
+VNLA.US,D,20250116,000000,48.93,48.95,48.89,48.92,524641,0
+VNLA.US,D,20250117,000000,48.96,48.97,48.94,48.97,254675,0
+VNLA.US,D,20250121,000000,48.995,49,48.98,48.98,534717,0
+VNLA.US,D,20250122,000000,49,49,48.97,48.98,586250,0
+VNLA.US,D,20250123,000000,49,49.02,48.995,49,444208,0
+VNLA.US,D,20250124,000000,49.0208,49.03,49.01,49.03,357218,0
+VNLA.US,D,20250127,000000,49.05,49.0589,49.04,49.05,295948,0
+VNLA.US,D,20250128,000000,49.0508,49.06,49.04,49.04,590941,0
+VNLA.US,D,20250129,000000,49.06,49.09,49.05,49.07,280000,0
+VNLA.US,D,20250130,000000,49.0702,49.08,49.07,49.07,217952,0
+VNLA.US,D,20250131,000000,49.1147,49.12,49.1,49.11,269145,0
+VNLA.US,D,20250203,000000,48.99,48.99,48.97,48.98,289820,0
+VNLA.US,D,20250204,000000,48.97,49.01,48.96,49,574501,0
+VNLA.US,D,20250205,000000,49.01,49.03,49.01,49.03,403781,0
+VNLA.US,D,20250206,000000,49.02,49.04,48.98,49,289197,0
+VNLA.US,D,20250207,000000,49,49.0399,48.995,49.01,200361,0
+VNLA.US,D,20250210,000000,49.02,49.05,49.02,49.04,181455,0
+VNLA.US,D,20250211,000000,49.02,49.04,49.01,49.01,439310,0
+VNLA.US,D,20250212,000000,48.99,49.02,48.99,49.01,301939,0
+VNLA.US,D,20250213,000000,49.02,49.06,49.02,49.05,388725,0
+VNLA.US,D,20250214,000000,49.07,49.09,49.04,49.06,223491,0
+VNLA.US,D,20250218,000000,49.0545,49.07,49.05,49.06,195155,0
+VNLA.US,D,20250219,000000,49.06,49.09,49.06,49.08,261434,0
+VNLA.US,D,20250220,000000,49.08,49.09,49.05,49.07,190706,0
+VNLA.US,D,20250221,000000,49.11,49.13,49.1001,49.12,209312,0
+VNLA.US,D,20250224,000000,49.12,49.14,49.12,49.13,506287,0
+VNLA.US,D,20250225,000000,49.15,49.19,49.15,49.16,241027,0
+VNLA.US,D,20250226,000000,49.15,49.17,49.14,49.16,384758,0
+VNLA.US,D,20250227,000000,49.175,49.19,49.16,49.16,227677,0
+VNLA.US,D,20250228,000000,49.19,49.21,49.17,49.21,294853,0
+VNLA.US,D,20250303,000000,49.01,49.01,48.984,49.01,772745,0
+VNLA.US,D,20250304,000000,48.99,49.02,48.97,48.99,380683,0
+VNLA.US,D,20250305,000000,49.02,49.03,48.985,48.99,396761,0
+VNLA.US,D,20250306,000000,49,49.03,48.99,49,242177,0
+VNLA.US,D,20250307,000000,49.02,49.04,48.99,49,179928,0
+VNLA.US,D,20250310,000000,49.02,49.04,49.01,49.02,307473,0
+VNLA.US,D,20250311,000000,49.0102,49.02,49,49,362857,0
+VNLA.US,D,20250312,000000,49.01,49.02,48.99,49,352259,0
+VNLA.US,D,20250313,000000,49,49.02,48.96,49,346660,0
+VNLA.US,D,20250314,000000,49.01,49.02,49,49.01,298197,0
+VNLA.US,D,20250317,000000,49.01,49.03,49,49.02,222828,0
+VNLA.US,D,20250318,000000,49.02,49.07,49.01,49.03,170516,0
+VNLA.US,D,20250319,000000,49.03,49.07,49.029,49.07,196573,0
+VNLA.US,D,20250320,000000,49.0709,49.09,49.07,49.08,182345,0
+VNLA.US,D,20250321,000000,49.08,49.11,49.07,49.08,2892183,0
+VNLA.US,D,20250324,000000,49.09,49.1,49.071,49.09,330124,0
+VNLA.US,D,20250325,000000,49.07,49.12,49.07,49.11,252507,0
+VNLA.US,D,20250326,000000,49.1,49.11,49.09,49.1,220419,0
+VNLA.US,D,20250327,000000,49.05,49.11,49.05,49.11,390896,0
+VNLA.US,D,20250328,000000,49.14,49.17,49.13,49.17,238929,0
+VNLA.US,D,20250331,000000,49.15,49.17,49.11,49.15,312076,0
+VNLA.US,D,20250401,000000,48.96,48.97,48.95,48.96,195821,0
+VNLA.US,D,20250402,000000,48.97,48.97,48.95,48.97,335652,0
+VNLA.US,D,20250403,000000,48.9781,49,48.9501,48.96,554337,0
+VNLA.US,D,20250404,000000,48.98,48.99,48.91,48.93,447201,0
+VNLA.US,D,20250407,000000,48.8601,48.87,48.8,48.83,697834,0
+VNLA.US,D,20250408,000000,48.81,48.849,48.74,48.74,639720,0
+VNLA.US,D,20250409,000000,48.6558,48.83,48.45,48.74,1128837,0
+VNLA.US,D,20250410,000000,48.78,48.8017,48.75,48.75,421500,0
+VNLA.US,D,20250411,000000,48.78,48.82,48.72,48.77,753289,0
+VNLA.US,D,20250414,000000,48.82,48.84,48.76,48.82,267470,0
+VNLA.US,D,20250415,000000,48.83,48.85,48.82,48.85,356455,0
+VNLA.US,D,20250416,000000,48.86,48.89,48.84,48.88,286052,0
+VNLA.US,D,20250417,000000,48.86,48.92,48.86,48.915,285451,0
+VNLA.US,D,20250421,000000,48.96,48.96,48.91,48.92,318752,0
+VNLA.US,D,20250422,000000,48.93,48.94,48.87,48.93,418131,0
+VNLA.US,D,20250423,000000,48.9424,48.98,48.9,48.93,409244,0
+VNLA.US,D,20250424,000000,48.22,48.98,48.22,48.98,258648,0
+VNLA.US,D,20250425,000000,49,49.03,48.98,49.03,842850,0
+VNLA.US,D,20250428,000000,49,49.03,48.985,49.01,885012,0
+VNLA.US,D,20250429,000000,48.84,49.02,48.84,49.01,344738,0
+VNLA.US,D,20250430,000000,49,49.06,48.98,49.06,309877,0
+VNLA.US,D,20250501,000000,48.86,48.92,48.83,48.85,609410,0
+VNLA.US,D,20250502,000000,48.845,48.86,48.8,48.85,250058,0
+VNLA.US,D,20250505,000000,48.86,48.89,48.82,48.86,344582,0
+VNLA.US,D,20250506,000000,48.88,48.905,48.88,48.9,216986,0
+VNLA.US,D,20250507,000000,48.905,48.92,48.9,48.92,275263,0
+VNLA.US,D,20250508,000000,48.92,48.93,48.9,48.9,282368,0
+VNLA.US,D,20250509,000000,48.92,48.95,48.84,48.93,150181,0
+VNLA.US,D,20250512,000000,48.91,48.94,48.88,48.94,228705,0
+VNLA.US,D,20250513,000000,49,49,48.94,48.94,472226,0
+VNLA.US,D,20250514,000000,48.98,48.9974,48.95,48.96,387285,0
+VNLA.US,D,20250515,000000,48.98,49.02,48.95,48.97,1588892,0
+VNLA.US,D,20250516,000000,49.02,49.055,48.99,49.01,221061,0
+VNLA.US,D,20250519,000000,48.99,49.06,48.98,49.03,250465,0
+VNLA.US,D,20250520,000000,49.0552,49.08,49.05,49.06,359252,0
+VNLA.US,D,20250521,000000,49.04,49.08,49.02,49.04,297641,0
+VNLA.US,D,20250522,000000,49.061,49.07,49.02,49.02,1958263,0
+VNLA.US,D,20250523,000000,49.08,49.1,49.06,49.09,313554,0
+VNLA.US,D,20250527,000000,49.13,49.13,49.09,49.13,240714,0
+VNLA.US,D,20250528,000000,49.16,49.16,49.08,49.1,292334,0
+VNLA.US,D,20250529,000000,49.12,49.15,49.11,49.14,248353,0
+VNLA.US,D,20250530,000000,49.14,49.17,49.13,49.16,303217,0
+VNLA.US,D,20250602,000000,48.8361,48.95,48.8361,48.95,393165,0
+VNLA.US,D,20250603,000000,48.94,48.96,48.94,48.95,395015,0
+VNLA.US,D,20250604,000000,48.96,48.99,48.96,48.98,510586,0
+VNLA.US,D,20250605,000000,48.915,48.97,48.915,48.96,353955,0
+VNLA.US,D,20250606,000000,48.9435,48.97,48.94,48.96,274827,0
+VNLA.US,D,20250609,000000,48.96,48.98,48.93,48.97,244644,0
+VNLA.US,D,20250610,000000,48.98,49,48.95,48.98,268188,0
+VNLA.US,D,20250611,000000,49.01,49.03,48.98,49.03,280987,0
+VNLA.US,D,20250612,000000,49,49.04,49,49.04,257157,0
+VNLA.US,D,20250613,000000,49.02,49.04,49.01,49.02,524538,0
+VNLA.US,D,20250616,000000,49.03,49.05,49.0217,49.05,318529,0
+VNLA.US,D,20250617,000000,49.0401,49.05,49.03,49.04,170475,0
+VNLA.US,D,20250618,000000,49.05,49.07,49.05,49.07,199525,0
+VNLA.US,D,20250620,000000,49.09,49.1,49.07,49.1,270836,0
+VNLA.US,D,20250623,000000,49.09,49.13,49.09,49.12,288979,0
+VNLA.US,D,20250624,000000,49.11,49.15,49.11,49.14,295604,0
+VNLA.US,D,20250625,000000,49.1124,49.15,49.1124,49.136,335815,0
+VNLA.US,D,20250626,000000,49.15,49.19,49.14,49.17,264543,0
+VNLA.US,D,20250627,000000,49.16,49.2,49.16,49.18,236563,0
+VNLA.US,D,20250630,000000,49.1951,49.22,49.17,49.2,192264,0
+VNLA.US,D,20250701,000000,48.99,49.04,48.98,48.99,336903,0
+VNLA.US,D,20250702,000000,48.995,49.04,48.995,49.04,238316,0
+VNLA.US,D,20250703,000000,49.015,49.04,49.01,49.02,154679,0
+VNLA.US,D,20250707,000000,49.01,49.05,49.01,49.03,268629,0
+VNLA.US,D,20250708,000000,49.01,49.02,49.01,49.02,236353,0
+VNLA.US,D,20250709,000000,49.03,49.05,49.02,49.03,520814,0
+VNLA.US,D,20250710,000000,49.04,49.06,49.03,49.04,235588,0
+VNLA.US,D,20250711,000000,49.0494,49.07,49.04,49.06,174468,0
+VNLA.US,D,20250714,000000,49.067,49.1,49.06,49.09,258519,0
+VNLA.US,D,20250715,000000,49.08,49.09,49.06,49.06,720162,0
+VNLA.US,D,20250716,000000,49.0673,49.1,49.0673,49.08,313093,0
+VNLA.US,D,20250717,000000,49.09,49.11,49.09,49.1,425994,0
+VNLA.US,D,20250718,000000,49.125,49.14,49.12,49.13,177853,0
+VNLA.US,D,20250721,000000,49.145,49.16,49.13,49.14,231581,0
+VNLA.US,D,20250722,000000,49.15,49.18,49.14,49.16,200707,0
+VNLA.US,D,20250723,000000,49.16,49.17,49.16,49.16,190390,0
+VNLA.US,D,20250724,000000,49.15,49.165,49.14,49.15,200650,0
+VNLA.US,D,20250725,000000,49.18,49.19,49.1421,49.175,154662,0
+VNLA.US,D,20250728,000000,49.1916,49.1977,49.15,49.18,204157,0
+VNLA.US,D,20250729,000000,49.19,49.2,49.18,49.19,162051,0
+VNLA.US,D,20250730,000000,49.1967,49.22,49.19,49.19,252826,0
+VNLA.US,D,20250731,000000,49.1998,49.22,49.19,49.2,253423,0
+VNLA.US,D,20250801,000000,49.0401,49.085,49.0401,49.08,281121,0
+VNLA.US,D,20250804,000000,49.0776,49.105,49.07,49.09,479490,0
+VNLA.US,D,20250805,000000,49.09,49.1,49.08,49.08,626318,0
+VNLA.US,D,20250806,000000,49.08,49.11,49.075,49.11,462093,0
+VNLA.US,D,20250807,000000,49.1085,49.12,49.1,49.1,423006,0
+VNLA.US,D,20250808,000000,49.11,49.12,49.1,49.11,359334,0
+VNLA.US,D,20250811,000000,49.11,49.13,49.1009,49.11,274300,0
+VNLA.US,D,20250812,000000,49.115,49.135,49.115,49.13,221467,0
+VNLA.US,D,20250813,000000,49.165,49.1786,49.15,49.168,250939,0
+VNLA.US,D,20250814,000000,49.17,49.17,49.15,49.16,377810,0
+VNLA.US,D,20250815,000000,49.18,49.19,49.16,49.17,392598,0
+VNLA.US,D,20250818,000000,49.19,49.2,49.18,49.18,199174,0
+VNLA.US,D,20250819,000000,49.18,49.19,49.17,49.18,282031,0
+VNLA.US,D,20250820,000000,49.19,49.19,49.18,49.18,479878,0
+VNLA.US,D,20250821,000000,49.1998,49.22,49.19,49.2,361936,0
+VNLA.US,D,20250822,000000,49.221,49.26,49.21,49.2565,194375,0
+VNLA.US,D,20250825,000000,49.23,49.24,49.23,49.24,148376,0
+VNLA.US,D,20250826,000000,49.2516,49.26,49.25,49.25,210694,0
+VNLA.US,D,20250827,000000,49.251,49.265,49.24,49.26,215910,0
+VNLA.US,D,20250828,000000,49.265,49.28,49.26,49.27,335876,0
+VNLA.US,D,20250829,000000,49.29,49.3,49.27,49.28,187172,0
+VNLA.US,D,20250902,000000,49.095,49.1,49.08,49.09,171102,0
+VNLA.US,D,20250903,000000,49.0884,49.11,49.08,49.11,352625,0
+VNLA.US,D,20250904,000000,49.1099,49.13,49.1,49.12,498177,0
+VNLA.US,D,20250905,000000,49.175,49.18,49.16,49.17,411528,0
+VNLA.US,D,20250908,000000,49.19,49.19025,49.18,49.18,301785,0
+VNLA.US,D,20250909,000000,49.1807,49.2,49.1612,49.17,283561,0
+VNLA.US,D,20250910,000000,49.2,49.2,49.18,49.18,214502,0
+VNLA.US,D,20250911,000000,49.19,49.2,49.16,49.19,775087,0
+VNLA.US,D,20250912,000000,49.2,49.24,49.18,49.2,569707,0
+VNLA.US,D,20250915,000000,49.23,49.237,49.21,49.22,384456,0
+VNLA.US,D,20250916,000000,49.2301,49.24,49.22,49.22,164852,0
+VNLA.US,D,20250917,000000,49.2321,49.3117,49.22,49.24,259467,0
+VNLA.US,D,20250918,000000,49.245,49.25,49.15,49.24,511269,0
+VNLA.US,D,20250919,000000,49.27,49.28,49.26,49.27,194916,0
+VNLA.US,D,20250922,000000,49.28,49.2882,49.26,49.26,251750,0
+VNLA.US,D,20250923,000000,49.265,49.27,49.26,49.27,495740,0
+VNLA.US,D,20250924,000000,49.2868,49.29,49.2599,49.26,305260,0
+VNLA.US,D,20250925,000000,49.257,49.265,49.23,49.24,314137,0
+VNLA.US,D,20250926,000000,49.286,49.29,49.27,49.28,168723,0
+VNLA.US,D,20250929,000000,49.285,49.29,49.27,49.28,227931,0
+VNLA.US,D,20250930,000000,49.32,49.32,49.285,49.29,521576,0
+VNLA.US,D,20251001,000000,49.1499,49.1499,49.12,49.13,248937,0
+VNLA.US,D,20251002,000000,49.1245,49.14,49.12,49.14,271726,0
+VNLA.US,D,20251003,000000,49.15,49.17,49.14,49.15,326441,0
+VNLA.US,D,20251006,000000,49.1501,49.16,49.15,49.15,264503,0
+VNLA.US,D,20251007,000000,49.155,49.17,49.1501,49.16,373331,0
+VNLA.US,D,20251008,000000,49.17,49.18,49.15,49.16,253982,0
+VNLA.US,D,20251009,000000,49.185,49.19,49.1,49.17,225230,0
+VNLA.US,D,20251010,000000,49.215,49.23,49.2,49.21,318827,0
+VNLA.US,D,20251013,000000,49.195,49.23,49.18,49.22,150990,0
+VNLA.US,D,20251014,000000,49.18,49.2399,49.18,49.23,334913,0
+VNLA.US,D,20251015,000000,49.2216,49.24,49.22,49.22,797202,0
+VNLA.US,D,20251016,000000,49.235,49.27,49.23,49.27,469771,0
+VNLA.US,D,20251017,000000,49.27,49.28,49.25,49.27,474762,0
+VNLA.US,D,20251020,000000,49.281,49.3295,49.26,49.27,451081,0
+VNLA.US,D,20251021,000000,49.28,49.2866,49.27,49.27,499884,0
+VNLA.US,D,20251022,000000,49.285,49.3,49.28,49.285,291728,0
+VNLA.US,D,20251023,000000,49.29,49.3,49.26,49.27,1475657,0
+VNLA.US,D,20251024,000000,49.31,49.32,49.29,49.29,462538,0
+VNLA.US,D,20251027,000000,49.31,49.32,49.3,49.31,294107,0
+VNLA.US,D,20251028,000000,49.32,49.33,49.31,49.33,391106,0
+VNLA.US,D,20251029,000000,49.3307,49.35,49.3,49.31,347249,0
+VNLA.US,D,20251030,000000,49.3001,49.3156,49.3,49.31,246640,0
+VNLA.US,D,20251031,000000,49.4367,49.4367,49.31,49.33,413203,0
+VNLA.US,D,20251103,000000,49.15,49.16,49.12,49.14,270103,0
+VNLA.US,D,20251104,000000,49.14,49.14,49.1242,49.14,263990,0
+VNLA.US,D,20251105,000000,49.1351,49.15,49.1351,49.14,343998,0
+VNLA.US,D,20251106,000000,49.16,49.18,49.1503,49.17,703106,0
+VNLA.US,D,20251107,000000,49.1758,49.1879,49.16,49.18,443662,0
+VNLA.US,D,20251110,000000,49.1835,49.1897,49.17,49.18,290111,0
+VNLA.US,D,20251111,000000,49.1897,49.19,49.17,49.19,228705,0
+VNLA.US,D,20251112,000000,49.205,49.21,49.19,49.19,316721,0
+VNLA.US,D,20251113,000000,49.1929,49.22,49.18,49.21,412731,0
+VNLA.US,D,20251114,000000,49.24,49.24,49.2136,49.22,237415,0
+VNLA.US,D,20251117,000000,49.2,49.22,49.2,49.21,356978,0
+VNLA.US,D,20251118,000000,49.2317,49.2476,49.21,49.23,358726,0
+VNLA.US,D,20251119,000000,49.225,49.24,49.22,49.23,238498,0
+VNLA.US,D,20251120,000000,49.24,49.25,49.12,49.2,417782,0
+VNLA.US,D,20251121,000000,49.25,49.27,49.24,49.27,442522,0
+VNLA.US,D,20251124,000000,49.265,49.28,49.25,49.275,420274,0
+VNLA.US,D,20251125,000000,49.2739,49.29,49.27,49.28,310150,0
+VNLA.US,D,20251126,000000,49.28,49.29,49.264,49.28,289649,0
+VNLA.US,D,20251128,000000,49.3,49.32,49.29,49.31,135189,0
+VNLA.US,D,20251201,000000,49.1,49.11,49.09,49.11,331377,0
+VNLA.US,D,20251202,000000,49.1295,49.14,49.12,49.14,615443,0
+VNLA.US,D,20251203,000000,49.12,49.14,49.12,49.13,353762,0
+VNLA.US,D,20251204,000000,49.135,49.14,49.13,49.14,378514,0
+VNLA.US,D,20251205,000000,49.1648,49.17,49.13,49.14,1029665,0
+VNLA.US,D,20251208,000000,49.145,49.15,49.13,49.15,326385,0
+VNLA.US,D,20251209,000000,49.15,49.16,49.14,49.15,328184,0
+VNLA.US,D,20251210,000000,49.149,49.19,49.14,49.19,440196,0
+VNLA.US,D,20251211,000000,49.1988,49.2,49.19,49.2,336753,0
+VNLA.US,D,20251212,000000,49.21,49.21,49.2,49.21,236504,0
+VNLA.US,D,20251215,000000,49.225,49.23,49.21,49.22,303690,0
+VNLA.US,D,20251216,000000,49.21,49.23,49.21,49.23,317740,0
+VNLA.US,D,20251217,000000,49.22,49.24,49.22,49.23,497766,0
+VNLA.US,D,20251218,000000,49.2515,49.26,49.22,49.26,292066,0
+VNLA.US,D,20251219,000000,49.26,49.27,49.2536,49.27,237202,0
+VNLA.US,D,20251222,000000,49.0736,49.08,49.07,49.07,282410,0
+VNLA.US,D,20251223,000000,49.065,49.09,49.0601,49.085,216507,0
+VNLA.US,D,20251224,000000,49.085,49.1,49.08,49.09,226065,0
+VNLA.US,D,20251226,000000,49.1198,49.14,49.11,49.13,171816,0
+VNLA.US,D,20251229,000000,49.1299,49.13,49.11,49.13,293725,0
+VNLA.US,D,20251230,000000,49.1399,49.14,49.13,49.14,404535,0
+VNLA.US,D,20251231,000000,49.135,49.14,49.125,49.14,408052,0
+VNLA.US,D,20260102,000000,49.16,49.17,49.15,49.15,246906,0
+VNLA.US,D,20260105,000000,49.1663,49.17,49.16,49.17,312057,0
+VNLA.US,D,20260106,000000,49.17,49.18,49.16,49.17,347013,0
+VNLA.US,D,20260107,000000,49.18,49.19,49.18,49.18,525552,0
+VNLA.US,D,20260108,000000,49.185,49.2,49.18,49.19,374757,0
+VNLA.US,D,20260109,000000,49.2,49.21,49.19,49.2,285300,0
+VNLA.US,D,20260112,000000,49.2,49.22,49.2,49.22,253550,0
+VNLA.US,D,20260113,000000,49.22,49.23,49.22,49.23,337129,0
+VNLA.US,D,20260114,000000,49.2286,49.24,49.2231,49.24,275840,0
+VNLA.US,D,20260115,000000,49.24,49.24,49.23,49.24,364857,0
+VNLA.US,D,20260116,000000,49.25,49.26,49.24,49.25,665864,0
+VNLA.US,D,20260120,000000,49.255,49.26,49.25,49.26,576179,0
+VNLA.US,D,20260121,000000,49.2666,49.28,49.26,49.26,408354,0
+VNLA.US,D,20260122,000000,49.2746,49.29,49.27,49.29,703484,0
+VNLA.US,D,20260123,000000,49.3001,49.31,49.29,49.3,407654,0
+VNLA.US,D,20260126,000000,49.31,49.32,49.3,49.31,328023,0
+VNLA.US,D,20260127,000000,49.32,49.33,49.31,49.32,320678,0
+VNLA.US,D,20260128,000000,49.3287,49.34,49.32,49.33,628102,0
+VNLA.US,D,20260129,000000,49.3332,49.34,49.33,49.33,700173,0
+VNLA.US,D,20260130,000000,49.16,49.18,49.15,49.17,465050,0
+VNLA.US,D,20260202,000000,49.16,49.17,49.14,49.14,624369,0
+VNLA.US,D,20260203,000000,49.165,49.17,49.16,49.17,611567,0
+VNLA.US,D,20260204,000000,49.18,49.19,49.17,49.17,617764,0
+VNLA.US,D,20260205,000000,49.19,49.22,49.18,49.21,640399,0
+VNLA.US,D,20260206,000000,49.227,49.23,49.22,49.22,256244,0
+VNLA.US,D,20260209,000000,49.2331,49.25,49.23,49.23,339743,0
+VNLA.US,D,20260210,000000,49.238,49.25,49.2335,49.25,276473,0
+VNLA.US,D,20260211,000000,49.25,49.26,49.23,49.23,686753,0
+VNLA.US,D,20260212,000000,49.24,49.25,49.23,49.25,262797,0
+VNLA.US,D,20260213,000000,49.28,49.28,49.26,49.27,427370,0
+VNLA.US,D,20260217,000000,49.27,49.28,49.26,49.26,1156274,0
+VNLA.US,D,20260218,000000,49.26,49.27,49.26,49.26,417986,0
diff --git a/daily/us/nyse etfs/2/voe.us.txt b/daily/us/nyse etfs/2/voe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2f1cb63b53c88e47440004a04545c1b41b464f1
--- /dev/null
+++ b/daily/us/nyse etfs/2/voe.us.txt	
@@ -0,0 +1,4901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOE.US,D,20060824,000000,39.682,39.7631,39.6077,39.7631,46329.378596451,0
+VOE.US,D,20060825,000000,39.674,39.6988,39.674,39.6899,4329.2065464145,0
+VOE.US,D,20060828,000000,39.9829,40.079,39.9829,40.0285,637.36101978244,0
+VOE.US,D,20060829,000000,40.0542,40.2107,39.8978,40.172,22402.583292797,0
+VOE.US,D,20060830,000000,40.1809,40.274,40.1314,40.274,5597.8681008467,0
+VOE.US,D,20060831,000000,40.2661,40.4215,40.2661,40.4215,7002.8905707633,0
+VOE.US,D,20060901,000000,40.4859,40.5978,40.4859,40.572,1525.2220917139,0
+VOE.US,D,20060905,000000,40.572,40.5819,40.4631,40.5324,6235.2291206291,0
+VOE.US,D,20060906,000000,40.3433,40.3433,40.0711,40.0711,33598.319494489,0
+VOE.US,D,20060907,000000,40.0711,40.0711,39.8325,39.9978,16673.404680743,0
+VOE.US,D,20060908,000000,39.9978,40.1156,39.9978,40.1156,637.36101978244,0
+VOE.US,D,20060911,000000,40.079,40.1086,39.9424,40.0453,4203.9565203399,0
+VOE.US,D,20060912,000000,40.1472,43.2421,39.9146,40.572,14637.081676176,0
+VOE.US,D,20060913,000000,40.7215,40.8561,40.7215,40.8225,4075.6762516991,0
+VOE.US,D,20060914,000000,40.6997,40.769,40.6274,40.6997,13233.069287115,0
+VOE.US,D,20060915,000000,40.8937,40.9809,40.8225,40.9265,7636.211267124,0
+VOE.US,D,20060918,000000,40.8561,40.9105,40.777,40.777,5854.4286381284,0
+VOE.US,D,20060919,000000,40.777,40.7918,40.5403,40.6502,7256.4208654786,0
+VOE.US,D,20060920,000000,40.9265,40.9502,40.8809,40.8809,12220.968269964,0
+VOE.US,D,20060921,000000,40.7383,40.8225,40.5462,40.564,9037.1934136188,0
+VOE.US,D,20060922,000000,40.4383,40.4701,40.2661,40.4631,4838.2872975561,0
+VOE.US,D,20060925,000000,40.5017,40.7542,40.3433,40.7542,3565.5854197021,0
+VOE.US,D,20060926,000000,40.7215,41.0194,40.7215,41.0116,13109.839422751,0
+VOE.US,D,20060927,000000,41.0194,41.1293,41.0194,41.0601,21005.641469724,0
+VOE.US,D,20060928,000000,41.1987,41.1987,41.0046,41.1235,15145.152346463,0
+VOE.US,D,20060929,000000,41.1928,41.1928,40.9502,40.9502,33475.089630126,0
+VOE.US,D,20061002,000000,40.973,41.0917,40.8719,40.8719,6489.7694961999,0
+VOE.US,D,20061003,000000,40.8225,41.1017,40.8225,40.9017,32454.907966132,0
+VOE.US,D,20061004,000000,40.9265,41.3838,40.9265,41.3838,7763.4814549094,0
+VOE.US,D,20061005,000000,41.5135,41.6234,41.4155,41.5749,22402.583292797,0
+VOE.US,D,20061006,000000,41.3759,41.5413,41.3759,41.472,17568.336318663,0
+VOE.US,D,20061009,000000,41.4334,41.7511,41.4334,41.6868,5470.5979130613,0
+VOE.US,D,20061010,000000,41.7739,41.8224,41.7343,41.8224,3945.3758213474,0
+VOE.US,D,20061011,000000,41.6868,41.861,41.6868,41.7591,25073.23707458,0
+VOE.US,D,20061012,000000,41.9076,42.1491,41.9076,42.1491,10946.246230399,0
+VOE.US,D,20061013,000000,42.1897,42.3254,42.1422,42.3016,22019.762648585,0
+VOE.US,D,20061016,000000,42.4164,42.5986,42.4164,42.5698,21005.641469724,0
+VOE.US,D,20061017,000000,42.4253,42.4421,42.2689,42.3847,21765.222273014,0
+VOE.US,D,20061018,000000,42.6541,42.6541,42.4164,42.4164,21005.641469724,0
+VOE.US,D,20061019,000000,42.357,42.4808,42.3491,42.4343,18586.497820946,0
+VOE.US,D,20061020,000000,42.3798,42.3798,42.255,42.2689,23676.295251506,0
+VOE.US,D,20061023,000000,42.261,42.5292,42.261,42.458,18331.957445374,0
+VOE.US,D,20061024,000000,42.4669,42.5837,42.4501,42.562,22019.762648585,0
+VOE.US,D,20061025,000000,42.6401,42.7867,42.6401,42.7668,4582.7368411298,0
+VOE.US,D,20061026,000000,42.8223,42.9906,42.6837,42.9906,7127.1305159824,0
+VOE.US,D,20061027,000000,42.8164,42.9213,42.6065,42.6065,14382.541300605,0
+VOE.US,D,20061030,000000,42.6669,42.7748,42.5144,42.6758,28508.522063929,0
+VOE.US,D,20061031,000000,42.8322,42.9748,42.5986,42.751,10185.655346254,0
+VOE.US,D,20061101,000000,42.8322,42.8322,42.4253,42.4808,23293.474607294,0
+VOE.US,D,20061102,000000,42.3491,42.3927,42.3164,42.3412,21257.151602728,0
+VOE.US,D,20061103,000000,42.5442,42.554,42.2125,42.3412,20875.341039371,0
+VOE.US,D,20061106,000000,42.5204,42.7956,42.5204,42.7174,21891.482379944,0
+VOE.US,D,20061107,000000,42.751,42.9144,42.7174,42.7668,24565.166404293,0
+VOE.US,D,20061108,000000,42.6926,43.0233,42.6926,42.9302,31183.216169134,0
+VOE.US,D,20061109,000000,42.9827,43.0629,42.8501,42.8501,23293.474607294,0
+VOE.US,D,20061110,000000,42.9392,43.0629,42.9094,43.0471,24565.166404293,0
+VOE.US,D,20061113,000000,43.0629,43.2292,43.0411,43.1421,41622.401810102,0
+VOE.US,D,20061114,000000,43.251,43.4876,43.1114,43.4876,35511.412634692,0
+VOE.US,D,20061115,000000,43.5678,43.7084,43.5519,43.6134,20750.091013297,0
+VOE.US,D,20061116,000000,43.7777,43.8252,43.7391,43.7391,8910.9333066888,0
+VOE.US,D,20061117,000000,43.652,43.7549,43.5965,43.7549,9799.8044594757,0
+VOE.US,D,20061120,000000,43.9034,44.0361,43.8876,43.9193,18331.957445374,0
+VOE.US,D,20061121,000000,43.9895,44.1331,43.9895,44.1242,18331.957445374,0
+VOE.US,D,20061122,000000,44.2826,44.3291,44.1777,44.2658,13233.069287115,0
+VOE.US,D,20061124,000000,44.1619,44.3212,44.1242,44.3212,6622.0900882625,0
+VOE.US,D,20061127,000000,44.1777,44.1777,43.5965,43.5965,21257.151602728,0
+VOE.US,D,20061128,000000,43.4174,43.7005,43.4174,43.652,12344.198134328,0
+VOE.US,D,20061129,000000,43.8618,44.1489,43.8618,44.1489,9546.2741647604,0
+VOE.US,D,20061130,000000,44.242,44.5113,44.141,44.4301,3565.5854197021,0
+VOE.US,D,20061201,000000,44.4133,44.4133,44.0678,44.3667,17818.836370812,0
+VOE.US,D,20061204,000000,44.5113,44.7588,44.4856,44.7588,15145.152346463,0
+VOE.US,D,20061205,000000,44.7845,44.8994,44.7667,44.8617,26856.02978443,0
+VOE.US,D,20061206,000000,44.8687,44.9568,44.8211,44.8994,4962.5272427751,0
+VOE.US,D,20061207,000000,44.9954,44.9954,44.7459,44.7459,22785.403937008,0
+VOE.US,D,20061208,000000,44.7756,44.8548,44.6578,44.7518,5983.7189876246,0
+VOE.US,D,20061211,000000,44.7291,44.8153,44.6974,44.7845,6745.3199526262,0
+VOE.US,D,20061212,000000,44.7845,44.8469,44.5875,44.7756,8910.9333066888,0
+VOE.US,D,20061213,000000,44.933,44.933,44.7518,44.8399,24186.386083503,0
+VOE.US,D,20061214,000000,44.9252,45.1152,44.9252,45.0568,11200.786605971,0
+VOE.US,D,20061215,000000,45.0717,45.129,44.9252,44.942,24948.99712936,0
+VOE.US,D,20061218,000000,44.9488,45.0201,44.6578,44.6736,33216.508931133,0
+VOE.US,D,20061219,000000,44.4529,44.6885,44.4469,44.6816,11074.526499041,0
+VOE.US,D,20061220,000000,44.7756,44.8914,44.7756,44.8063,14129.01100589,0
+VOE.US,D,20061221,000000,44.8756,44.8756,44.5252,44.5489,10438.175560114,0
+VOE.US,D,20061222,000000,44.1717,44.2746,44.0945,44.1084,12729.038940251,0
+VOE.US,D,20061226,000000,44.1619,44.3579,44.1619,44.3579,15398.682641177,0
+VOE.US,D,20061227,000000,44.6023,44.6736,44.5558,44.6736,30293.334935492,0
+VOE.US,D,20061228,000000,44.6885,44.6885,44.5558,44.6023,19856.169456233,0
+VOE.US,D,20061229,000000,44.5628,44.5796,44.4004,44.4133,30161.014343429,0
+VOE.US,D,20070103,000000,44.5489,44.7034,44.1717,44.3291,32582.178153917,0
+VOE.US,D,20070104,000000,44.3133,44.3825,44.0856,44.3519,44166.795484955,0
+VOE.US,D,20070105,000000,44.1945,44.1945,43.9133,43.9826,11331.087036322,0
+VOE.US,D,20070108,000000,43.8876,44.045,43.7707,43.9667,29908.494129569,0
+VOE.US,D,20070109,000000,44.0678,44.141,43.853,44.0678,19856.169456233,0
+VOE.US,D,20070110,000000,43.8796,44.2252,43.8796,44.2024,30036.774398209,0
+VOE.US,D,20070111,000000,44.541,44.6578,44.5113,44.5707,39836.578857685,0
+VOE.US,D,20070112,000000,44.6113,44.7459,44.5558,44.7212,24186.386083503,0
+VOE.US,D,20070116,000000,44.9162,44.9162,44.7291,44.7459,27366.120616427,0
+VOE.US,D,20070117,000000,44.737,44.9488,44.737,44.8687,14255.271112821,0
+VOE.US,D,20070118,000000,44.8835,44.8835,44.6023,44.6489,11839.157706608,0
+VOE.US,D,20070119,000000,44.6647,44.9083,44.6182,44.9083,8398.8223129809,0
+VOE.US,D,20070122,000000,44.8617,44.8617,44.6885,44.7756,27492.380723357,0
+VOE.US,D,20070123,000000,44.8756,45.1598,44.8399,45.0201,19856.169456233,0
+VOE.US,D,20070124,000000,45.2053,45.4499,45.129,45.4499,32961.968555562,0
+VOE.US,D,20070125,000000,45.434,45.434,45.0479,45.0717,39836.578857685,0
+VOE.US,D,20070126,000000,45.1508,45.2311,44.9806,45.2231,38184.086578186,0
+VOE.US,D,20070129,000000,45.2924,45.4112,45.2311,45.2815,19603.649242373,0
+VOE.US,D,20070130,000000,45.3864,45.5746,45.3251,45.5666,10053.334754191,0
+VOE.US,D,20070131,000000,45.5251,46.0072,45.4765,45.9607,25327.777450149,0
+VOE.US,D,20070201,000000,45.9834,46.3022,45.9834,46.2854,32075.117564486,0
+VOE.US,D,20070202,000000,46.3705,46.4992,46.3458,46.4904,18202.667095878,0
+VOE.US,D,20070205,000000,46.4904,46.5062,46.3983,46.4586,23037.924150868,0
+VOE.US,D,20070206,000000,46.6448,46.7557,46.4745,46.7557,16801.684949384,0
+VOE.US,D,20070207,000000,46.7319,46.9517,46.6952,46.8844,72930.868005311,0
+VOE.US,D,20070208,000000,46.7477,46.824,46.6952,46.7933,30927.665712707,0
+VOE.US,D,20070209,000000,46.92,46.92,46.1993,46.5191,45055.666637742,0
+VOE.US,D,20070212,000000,46.425,46.425,46.1052,46.1894,29698.397311637,0
+VOE.US,D,20070213,000000,46.4151,46.6874,46.3547,46.6874,10655.342944033,0
+VOE.US,D,20070214,000000,46.7557,47.0566,46.725,46.9517,25261.11211369,0
+VOE.US,D,20070215,000000,47.0715,47.1804,47.0071,47.1636,26220.688926358,0
+VOE.US,D,20070216,000000,47.1804,47.2051,47.0071,47.2051,24819.706779864,0
+VOE.US,D,20070220,000000,47.1804,47.4734,47.0398,47.4734,32454.907966132,0
+VOE.US,D,20070221,000000,47.3358,47.4645,47.2131,47.4645,41747.651836177,0
+VOE.US,D,20070222,000000,47.5804,47.6368,47.2992,47.3923,46075.848301736,0
+VOE.US,D,20070223,000000,47.3358,47.3358,47.1804,47.3051,34493.251132409,0
+VOE.US,D,20070226,000000,47.5636,47.5804,47.1398,47.2754,74119.733172163,0
+VOE.US,D,20070227,000000,46.7933,46.7933,45.5894,45.829,53075.708629933,0
+VOE.US,D,20070228,000000,45.9607,46.2596,45.6399,45.9934,38690.137086761,0
+VOE.US,D,20070301,000000,45.2311,46.024,44.9736,45.8755,80645.86557916,0
+VOE.US,D,20070302,000000,45.7488,45.829,45.2132,45.2132,101313.12996231,0
+VOE.US,D,20070305,000000,44.7518,44.9954,44.5113,44.5113,36783.104431691,0
+VOE.US,D,20070306,000000,44.9162,45.3092,44.7905,45.2855,39328.508187399,0
+VOE.US,D,20070307,000000,45.2657,45.4499,45.1241,45.1776,16163.313848746,0
+VOE.US,D,20070308,000000,45.632,45.7666,45.5013,45.6142,23293.474607294,0
+VOE.US,D,20070309,000000,45.8132,45.8577,45.5498,45.7033,13876.49079203,0
+VOE.US,D,20070312,000000,45.7488,45.8993,45.5666,45.821,21257.151602728,0
+VOE.US,D,20070313,000000,45.6062,45.6657,44.8687,44.9252,37290.165021122,0
+VOE.US,D,20070314,000000,45.0419,45.1241,44.2746,45.0419,60965.450191772,0
+VOE.US,D,20070315,000000,45.2231,45.4865,45.1776,45.4419,21641.992408651,0
+VOE.US,D,20070316,000000,45.4934,45.5578,45.1508,45.1904,46329.378596451,0
+VOE.US,D,20070319,000000,45.5498,45.7112,45.4112,45.6478,22019.762648585,0
+VOE.US,D,20070320,000000,45.7271,46.1052,45.632,45.9527,269069.37859544,0
+VOE.US,D,20070321,000000,46.0162,46.7477,45.9171,46.6706,68727.921565826,0
+VOE.US,D,20070322,000000,46.7775,46.7775,46.5131,46.7022,39966.879288037,0
+VOE.US,D,20070323,000000,46.5418,46.9092,46.5418,46.8329,32710.458422558,0
+VOE.US,D,20070326,000000,46.7775,46.7853,46.3458,46.6874,74326.799747528,0
+VOE.US,D,20070327,000000,46.4904,46.4904,46.2933,46.4339,23547.00490201,0
+VOE.US,D,20070328,000000,46.3022,46.3547,46.024,46.0973,20235.959857878,0
+VOE.US,D,20070329,000000,46.425,46.425,46.0815,46.2438,12598.738509899,0
+VOE.US,D,20070330,000000,46.3171,46.3705,45.9834,46.2378,19349.108866802,0
+VOE.US,D,20070402,000000,46.3844,46.6052,46.2854,46.5279,75092.441035951,0
+VOE.US,D,20070403,000000,46.7636,46.927,46.622,46.8676,27366.120616427,0
+VOE.US,D,20070404,000000,46.8091,46.8676,46.725,46.8171,48110.151144592,0
+VOE.US,D,20070405,000000,46.8091,46.9339,46.7636,46.9022,70897.575243311,0
+VOE.US,D,20070409,000000,47.0784,47.0784,46.9022,46.9745,24565.166404293,0
+VOE.US,D,20070410,000000,47.0299,47.0952,46.92,47.0566,33216.508931133,0
+VOE.US,D,20070411,000000,47.0784,47.0784,46.7022,46.7715,31438.766625559,0
+VOE.US,D,20070412,000000,46.6448,46.9418,46.5279,46.9418,15270.402372537,0
+VOE.US,D,20070413,000000,47.0151,47.0952,46.8408,47.0864,22785.403937008,0
+VOE.US,D,20070416,000000,47.418,47.4794,47.321,47.4794,26345.938952433,0
+VOE.US,D,20070417,000000,47.5308,47.6744,47.4734,47.5546,95459.711405037,0
+VOE.US,D,20070418,000000,47.5012,47.7279,47.3833,47.6447,15145.152346463,0
+VOE.US,D,20070419,000000,47.4269,47.6546,47.3992,47.5308,13233.069287115,0
+VOE.US,D,20070420,000000,47.9784,47.9784,47.7279,47.9259,18202.667095878,0
+VOE.US,D,20070423,000000,48.0704,48.1526,47.9784,48.0298,29397.393216716,0
+VOE.US,D,20070424,000000,47.9338,48.0773,47.6843,47.9694,23929.825546221,0
+VOE.US,D,20070425,000000,48.2674,48.4368,47.9862,48.4218,18456.197390594,0
+VOE.US,D,20070426,000000,48.416,48.4981,48.2407,48.4218,32201.377671417,0
+VOE.US,D,20070427,000000,48.3081,48.3674,48.1605,48.2872,30036.774398209,0
+VOE.US,D,20070430,000000,48.3149,48.3149,47.7279,47.7417,30927.665712707,0
+VOE.US,D,20070501,000000,47.7506,47.8575,47.4427,47.8318,26599.469247148,0
+VOE.US,D,20070502,000000,47.8743,48.3011,47.8743,48.2575,27619.650911143,0
+VOE.US,D,20070503,000000,48.3239,48.5377,48.3239,48.4753,366182.59236084,0
+VOE.US,D,20070504,000000,48.5783,48.5951,48.3575,48.4585,23293.474607294,0
+VOE.US,D,20070507,000000,48.4981,48.5644,48.4902,48.5199,31183.216169134,0
+VOE.US,D,20070508,000000,48.2813,48.4585,48.216,48.4526,19727.889187592,0
+VOE.US,D,20070509,000000,48.416,48.7733,48.3674,48.7427,25073.23707458,0
+VOE.US,D,20070510,000000,48.6416,48.6416,48.0921,48.1457,29525.673485357,0
+VOE.US,D,20070511,000000,48.2338,48.5287,48.2338,48.5287,6745.3199526262,0
+VOE.US,D,20070514,000000,48.6951,48.6951,48.3496,48.4526,18840.028115661,0
+VOE.US,D,20070515,000000,48.4585,48.703,48.21,48.2338,36145.743411908,0
+VOE.US,D,20070516,000000,48.4218,48.4298,48.1457,48.2813,30420.605123276,0
+VOE.US,D,20070517,000000,48.1932,48.4753,48.1605,48.3317,18331.957445374,0
+VOE.US,D,20070518,000000,48.3842,48.6358,48.3575,48.5644,18331.957445374,0
+VOE.US,D,20070521,000000,48.5783,48.8902,48.5466,48.7733,112871.4851911,0
+VOE.US,D,20070522,000000,48.8554,49.0812,48.7575,48.899,44801.126262171,0
+VOE.US,D,20070523,000000,49.1248,49.1891,48.7515,48.7515,47476.830448231,0
+VOE.US,D,20070524,000000,48.8902,48.9327,48.0457,48.1367,47854.600688166,0
+VOE.US,D,20070525,000000,48.3317,48.4902,48.216,48.3842,23676.295251506,0
+VOE.US,D,20070529,000000,48.614,48.8159,48.614,48.7258,22530.863561437,0
+VOE.US,D,20070530,000000,48.5783,49.307,48.5377,49.307,22907.623720516,0
+VOE.US,D,20070531,000000,49.4822,49.5208,49.2069,49.3802,21765.222273014,0
+VOE.US,D,20070601,000000,49.6019,49.7436,49.5931,49.692,11074.526499041,0
+VOE.US,D,20070604,000000,49.6327,49.8119,49.5931,49.796,24948.99712936,0
+VOE.US,D,20070605,000000,49.7258,49.7258,49.3802,49.4505,30293.334935492,0
+VOE.US,D,20070606,000000,49.2852,49.2852,48.8902,48.8902,12729.038940251,0
+VOE.US,D,20070607,000000,48.5852,48.7575,47.9486,47.9486,32454.907966132,0
+VOE.US,D,20070608,000000,47.91,48.409,47.6843,48.3842,24186.386083503,0
+VOE.US,D,20070611,000000,48.3744,48.614,48.2575,48.4368,16926.934975458,0
+VOE.US,D,20070612,000000,48.1001,48.2674,47.8487,47.8487,21511.691978298,0
+VOE.US,D,20070613,000000,47.9952,48.4585,47.9952,48.4585,24056.085653151,0
+VOE.US,D,20070614,000000,48.6812,48.8406,48.5565,48.6496,134024.59846572,0
+VOE.US,D,20070615,000000,49.0525,49.1595,48.8763,48.9387,105640.31634702,0
+VOE.US,D,20070618,000000,49.0614,49.0614,48.7515,48.7991,32330.668020913,0
+VOE.US,D,20070619,000000,48.7258,48.8763,48.5644,48.8159,34109.420407342,0
+VOE.US,D,20070620,000000,48.8902,48.907,48.2575,48.2575,47730.360742946,0
+VOE.US,D,20070621,000000,48.2674,48.506,47.9417,48.4368,25073.23707458,0
+VOE.US,D,20070622,000000,48.2813,48.3397,47.9338,48.1189,48241.461655799,0
+VOE.US,D,20070625,000000,48.1605,48.2338,47.5546,47.7358,68220.860976396,0
+VOE.US,D,20070626,000000,47.808,47.91,47.3923,47.3923,127790.37942595,0
+VOE.US,D,20070627,000000,47.2359,47.9259,47.1458,47.9259,45819.287764455,0
+VOE.US,D,20070628,000000,48.0516,48.21,47.91,47.91,6489.7694961999,0
+VOE.US,D,20070629,000000,48.1071,48.2941,47.712,47.91,24948.99712936,0
+VOE.US,D,20070702,000000,48.1526,48.4218,48.1071,48.4218,22530.863561437,0
+VOE.US,D,20070703,000000,48.604,48.7169,48.5783,48.6416,28762.052358644,0
+VOE.US,D,20070705,000000,48.7327,48.8308,48.5119,48.7258,15398.682641177,0
+VOE.US,D,20070706,000000,48.7515,48.9842,48.5783,48.9693,12344.198134328,0
+VOE.US,D,20070709,000000,49.0109,49.0436,48.7673,48.8466,22907.623720516,0
+VOE.US,D,20070710,000000,48.6416,48.6416,48.0209,48.0209,31438.766625559,0
+VOE.US,D,20070711,000000,48.0298,48.2496,47.8655,48.2496,42509.252801178,0
+VOE.US,D,20070712,000000,48.4218,48.907,48.4218,48.8466,32710.458422558,0
+VOE.US,D,20070713,000000,48.7823,49.1109,48.7575,49.0278,30420.605123276,0
+VOE.US,D,20070716,000000,48.9456,49.104,48.8308,48.8554,18202.667095878,0
+VOE.US,D,20070717,000000,49.0109,49.0357,48.8406,48.8554,22146.022755514,0
+VOE.US,D,20070718,000000,48.5199,48.6416,48.2872,48.604,19856.169456233,0
+VOE.US,D,20070719,000000,48.808,48.899,48.6812,48.7673,24819.706779864,0
+VOE.US,D,20070720,000000,48.7327,48.7327,47.9556,48.012,16542.094169535,0
+VOE.US,D,20070723,000000,48.3744,48.3744,47.9031,47.9417,23676.295251506,0
+VOE.US,D,20070724,000000,47.6279,47.6744,46.7715,46.9339,45819.287764455,0
+VOE.US,D,20070725,000000,47.1804,47.312,46.4745,46.7853,43150.654144383,0
+VOE.US,D,20070726,000000,46.2676,46.2755,45.2567,46.1894,82221.591713645,0
+VOE.US,D,20070727,000000,45.8132,45.9755,45.0974,45.1063,47854.600688166,0
+VOE.US,D,20070730,000000,45.0647,45.5498,44.8835,45.3568,36655.834243906,0
+VOE.US,D,20070731,000000,45.7567,45.9478,44.8301,44.8301,35639.692903334,0
+VOE.US,D,20070801,000000,44.8399,45.0419,44.0766,44.9647,55624.142628208,0
+VOE.US,D,20070802,000000,45.3013,45.3646,44.9488,45.1845,17568.336318663,0
+VOE.US,D,20070803,000000,45.129,45.129,43.7866,43.7935,34493.251132409,0
+VOE.US,D,20070806,000000,43.6044,44.5489,43.2688,44.4856,102329.27130289,0
+VOE.US,D,20070807,000000,44.242,44.9488,44.242,44.7845,40221.419663608,0
+VOE.US,D,20070808,000000,45.138,45.632,44.8469,45.5013,169915.80150206,0
+VOE.US,D,20070809,000000,44.6974,45.0113,44.2331,44.2746,41109.280735539,0
+VOE.US,D,20070810,000000,43.642,44.4301,43.2747,44.2024,48241.461655799,0
+VOE.US,D,20070813,000000,44.737,44.8153,44.343,44.3519,15270.402372537,0
+VOE.US,D,20070814,000000,44.3519,44.3519,43.4262,43.448,112893.70696992,0
+VOE.US,D,20070815,000000,43.2906,43.8342,42.4986,42.6213,68983.472022252,0
+VOE.US,D,20070816,000000,42.2491,42.9005,41.3917,42.7817,282942.83914491,0
+VOE.US,D,20070817,000000,43.6599,44.5558,42.7332,43.848,101439.39006924,0
+VOE.US,D,20070820,000000,43.9281,44.2093,43.5965,44.1153,30036.774398209,0
+VOE.US,D,20070821,000000,43.841,44.4301,43.841,44.4073,13109.839422751,0
+VOE.US,D,20070822,000000,44.8687,44.8835,44.4934,44.8301,42254.712425608,0
+VOE.US,D,20070823,000000,44.9736,45.0033,44.5558,44.7518,30672.115256281,0
+VOE.US,D,20070824,000000,44.6182,45.1776,44.6182,45.1776,43910.234947674,0
+VOE.US,D,20070827,000000,45.138,45.138,44.6578,44.6578,25073.23707458,0
+VOE.US,D,20070828,000000,44.4529,44.4529,43.5183,43.5183,27366.120616427,0
+VOE.US,D,20070829,000000,43.9895,44.4687,43.7629,44.4687,24186.386083503,0
+VOE.US,D,20070830,000000,44.1242,44.5796,44.1153,44.343,28252.971607503,0
+VOE.US,D,20070831,000000,44.7667,45.0479,44.5628,44.8617,153116.13671439,0
+VOE.US,D,20070904,000000,44.8469,45.632,44.8469,45.3864,24565.166404293,0
+VOE.US,D,20070905,000000,44.9162,44.9806,44.6578,44.8211,21641.992408651,0
+VOE.US,D,20070906,000000,44.9252,44.9647,44.5875,44.933,42127.442237822,0
+VOE.US,D,20070907,000000,44.3133,44.3747,44.0361,44.141,24819.706779864,0
+VOE.US,D,20070910,000000,44.3667,44.3667,43.4332,43.8024,24056.085653151,0
+VOE.US,D,20070911,000000,44.0202,44.2906,43.9371,44.2906,25202.527424076,0
+VOE.US,D,20070912,000000,44.1489,44.4301,44.1153,44.2558,14255.271112821,0
+VOE.US,D,20070913,000000,44.3747,44.641,44.2658,44.5252,145734.46582284,0
+VOE.US,D,20070914,000000,44.2252,44.6341,44.2024,44.5875,11586.637492748,0
+VOE.US,D,20070917,000000,44.5113,44.5628,44.2658,44.439,29908.494129569,0
+VOE.US,D,20070918,000000,44.6261,45.7191,44.4301,45.6805,25835.848120436,0
+VOE.US,D,20070919,000000,46.127,46.4438,45.9092,46.1052,52950.458603859,0
+VOE.US,D,20070920,000000,46.0973,46.0973,45.532,45.6231,22785.403937008,0
+VOE.US,D,20070921,000000,45.8042,45.8419,45.6231,45.6231,21257.151602728,0
+VOE.US,D,20070924,000000,45.632,45.7884,45.333,45.3796,52695.918228288,0
+VOE.US,D,20070925,000000,45.2132,45.3251,44.9885,45.3013,35257.882339977,0
+VOE.US,D,20070926,000000,45.5092,45.6895,45.3568,45.5578,24819.706779864,0
+VOE.US,D,20070927,000000,45.7666,45.8755,45.6577,45.8755,18456.197390594,0
+VOE.US,D,20070928,000000,45.8913,45.8913,45.5746,45.733,21128.871334087,0
+VOE.US,D,20071001,000000,45.7954,46.4824,45.7954,46.4666,58294.796409991,0
+VOE.US,D,20071002,000000,46.4745,46.6952,46.4586,46.6874,21257.151602728,0
+VOE.US,D,20071003,000000,46.5735,46.6952,46.3627,46.4824,14001.740818105,0
+VOE.US,D,20071004,000000,46.5824,46.5824,46.3627,46.4992,34878.091938332,0
+VOE.US,D,20071005,000000,46.8091,47.1804,46.725,47.1091,64022.964941188,0
+VOE.US,D,20071008,000000,47.0398,47.118,46.8676,46.92,125879.30644746,0
+VOE.US,D,20071009,000000,46.9418,47.2051,46.8408,47.2051,23801.545277581,0
+VOE.US,D,20071010,000000,47.1873,47.2359,47.0151,47.1873,26599.469247148,0
+VOE.US,D,20071011,000000,47.2992,47.4942,46.7319,46.927,35384.142446907,0
+VOE.US,D,20071012,000000,46.9022,47.0229,46.8091,46.8922,25835.848120436,0
+VOE.US,D,20071015,000000,47.0299,47.125,46.2755,46.4586,28001.461474499,0
+VOE.US,D,20071016,000000,46.2854,46.3171,45.9834,46.0408,37290.165021122,0
+VOE.US,D,20071017,000000,46.326,46.326,45.5251,45.9171,31311.496437774,0
+VOE.US,D,20071018,000000,45.836,46.0003,45.6577,45.8488,26599.469247148,0
+VOE.US,D,20071019,000000,45.733,45.733,44.8301,44.8301,46966.739616234,0
+VOE.US,D,20071022,000000,44.4934,45.1508,44.249,45.129,183791.28221324,0
+VOE.US,D,20071023,000000,45.3172,45.4499,44.9647,45.3864,77387.34473951,0
+VOE.US,D,20071024,000000,45.2311,45.2311,44.5113,45.0895,74587.400608233,0
+VOE.US,D,20071025,000000,45.2479,45.3864,44.6023,45.1508,120152.14799712,0
+VOE.US,D,20071026,000000,45.5092,45.5746,45.0201,45.4765,69492.552773394,0
+VOE.US,D,20071029,000000,45.6805,45.7488,45.434,45.532,35892.213117193,0
+VOE.US,D,20071030,000000,45.4865,45.5984,45.3796,45.3796,37930.556283471,0
+VOE.US,D,20071031,000000,45.6577,45.9478,45.3954,45.9092,17690.55610217,0
+VOE.US,D,20071101,000000,45.2924,45.333,44.7518,44.7518,56001.912868141,0
+VOE.US,D,20071102,000000,44.9806,44.9806,44.1559,44.4588,77133.814444795,0
+VOE.US,D,20071105,000000,44.242,44.4133,43.9133,44.2658,52534.305291418,0
+VOE.US,D,20071106,000000,45.0033,45.0033,44.052,44.7122,27792.374737422,0
+VOE.US,D,20071107,000000,44.7667,44.7667,43.5093,43.5441,52284.815320123,0
+VOE.US,D,20071108,000000,43.7549,43.8708,43.0233,43.7866,59399.824865841,0
+VOE.US,D,20071109,000000,43.1728,43.9371,43.1322,43.4549,28704.477749885,0
+VOE.US,D,20071112,000000,43.5183,43.7451,42.9748,42.9748,23513.672233781,0
+VOE.US,D,20071113,000000,43.5876,44.1559,43.3619,44.141,28371.15106759,0
+VOE.US,D,20071114,000000,44.3291,44.6113,43.8024,43.853,34505.372102674,0
+VOE.US,D,20071115,000000,44.1004,44.1004,43.0322,43.2044,61401.805121322,0
+VOE.US,D,20071116,000000,43.5441,43.5441,42.7748,43.15,48697.008121603,0
+VOE.US,D,20071119,000000,43.0471,43.0471,42.1986,42.2303,43018.33355232,0
+VOE.US,D,20071120,000000,42.4728,42.6541,41.5234,42.1491,65113.852265063,0
+VOE.US,D,20071121,000000,42.7867,42.7867,41.4502,41.6868,66259.283955132,0
+VOE.US,D,20071123,000000,42.157,42.3699,41.9461,42.2838,3821.1358761283,0
+VOE.US,D,20071126,000000,42.6541,42.6541,41.3323,41.3323,126541.91948863,0
+VOE.US,D,20071127,000000,41.8996,41.8996,41.2392,41.7135,114345.1931592,0
+VOE.US,D,20071128,000000,42.2926,42.953,42.2926,42.953,53687.81762833,0
+VOE.US,D,20071129,000000,43.4876,43.4876,42.5075,42.959,55553.436968326,0
+VOE.US,D,20071130,000000,43.6361,43.6361,43.0787,43.2292,30467.068842626,0
+VOE.US,D,20071203,000000,43.5589,43.5589,43.0471,43.2213,155466.594865,0
+VOE.US,D,20071204,000000,43.4876,43.4876,42.7867,42.8738,47709.149044982,0
+VOE.US,D,20071205,000000,43.5015,43.5441,43.1421,43.4262,44832.43876869,0
+VOE.US,D,20071206,000000,43.5718,44.2024,43.4084,44.2024,98400.056775222,0
+VOE.US,D,20071207,000000,44.4004,44.4004,44.1559,44.2558,32284.204301563,0
+VOE.US,D,20071210,000000,44.5707,44.7667,44.2994,44.7212,79352.962084196,0
+VOE.US,D,20071211,000000,44.9568,44.9568,43.15,43.2292,71108.682142097,0
+VOE.US,D,20071212,000000,44.5252,44.5252,42.9094,43.2906,80136.784828017,0
+VOE.US,D,20071213,000000,42.9302,43.3065,42.2402,43.2134,30679.185822269,0
+VOE.US,D,20071214,000000,42.3164,43.1114,42.3164,42.5442,76497.463505868,0
+VOE.US,D,20071217,000000,42.255,42.4728,41.9303,41.9927,90193.149824776,0
+VOE.US,D,20071218,000000,42.1897,42.3342,41.6739,42.1719,44038.515216314,0
+VOE.US,D,20071219,000000,42.1124,42.362,41.9461,42.1491,134785.18934987,0
+VOE.US,D,20071220,000000,41.456,41.5135,40.9888,41.5135,76876.243826658,0
+VOE.US,D,20071221,000000,41.9076,42.1422,41.7422,42.1422,64531.035611474,0
+VOE.US,D,20071224,000000,41.963,42.5204,41.963,42.5204,30231.72000331,0
+VOE.US,D,20071226,000000,42.3085,42.4343,42.157,42.3927,159989.73693566,0
+VOE.US,D,20071227,000000,42.4986,42.4986,41.8135,41.8462,111164.44854542,0
+VOE.US,D,20071228,000000,41.9144,42.066,41.5877,41.8462,60078.599200696,0
+VOE.US,D,20071231,000000,41.8907,41.8907,41.4462,41.6323,101241.41422157,0
+VOE.US,D,20080102,000000,41.2561,41.657,40.9105,41.0194,68530.955799015,0
+VOE.US,D,20080103,000000,41.1293,41.1293,40.5106,40.564,63511.864028336,0
+VOE.US,D,20080104,000000,40.2889,40.2889,39.4087,39.4572,106279.69752851,0
+VOE.US,D,20080107,000000,39.7572,39.7997,39.1434,39.5493,186847.78688179,0
+VOE.US,D,20080108,000000,39.6077,39.8572,38.5573,38.5573,163729.0562625,0
+VOE.US,D,20080109,000000,39.2276,39.2276,37.99,38.9533,104749.42503252,0
+VOE.US,D,20080110,000000,38.5573,39.6899,38.5573,39.3612,206219.11752742,0
+VOE.US,D,20080111,000000,39.1949,39.3839,38.8138,39.0236,96223.33253175,0
+VOE.US,D,20080114,000000,39.284,39.3246,38.9533,39.2929,67714.81046782,0
+VOE.US,D,20080115,000000,38.8216,38.8583,38.3435,38.398,248853.62035467,0
+VOE.US,D,20080116,000000,38.2553,38.9295,38.1464,38.4494,157830.18406673,0
+VOE.US,D,20080117,000000,38.383,38.5059,37.3366,37.3544,187483.12773987,0
+VOE.US,D,20080118,000000,37.5238,37.8841,36.8258,37.1,227316.67635499,0
+VOE.US,D,20080122,000000,34.7813,37.4604,31.3391,37.1802,435795.34475603,0
+VOE.US,D,20080123,000000,36.3624,38.585,36.3624,38.585,179255.00909146,0
+VOE.US,D,20080124,000000,38.8414,38.8672,38.398,38.7603,137590.18388543,0
+VOE.US,D,20080125,000000,39.0939,39.2028,38.185,38.3573,46966.739616234,0
+VOE.US,D,20080128,000000,38.3078,39.181,37.99,39.181,191153.76156854,0
+VOE.US,D,20080129,000000,39.3839,39.6167,39.078,39.5909,178571.18435232,0
+VOE.US,D,20080130,000000,39.5741,40.2988,39.284,39.3385,203009.08056883,0
+VOE.US,D,20080131,000000,38.7969,40.4295,38.781,40.0998,223375.34085707,0
+VOE.US,D,20080201,000000,40.2493,40.9977,40.2027,40.9888,97243.514195743,0
+VOE.US,D,20080204,000000,40.9809,40.9809,40.5462,40.5819,201611.12866491,0
+VOE.US,D,20080205,000000,40.2185,40.2413,39.5206,39.5206,78786.306724295,0
+VOE.US,D,20080206,000000,39.7631,39.9374,39.1434,39.181,38690.137086761,0
+VOE.US,D,20080207,000000,39.0414,39.4948,38.8919,39.3453,120010.73667736,0
+VOE.US,D,20080208,000000,39.2276,39.482,38.9385,39.1107,77003.514014443,0
+VOE.US,D,20080211,000000,39.1177,39.3078,38.781,39.2127,99788.917951451,0
+VOE.US,D,20080212,000000,39.5265,39.7631,39.1256,39.4087,62237.141988771,0
+VOE.US,D,20080213,000000,39.8572,39.9493,39.5038,39.8157,83510.454885187,0
+VOE.US,D,20080214,000000,39.88,39.88,39.1949,39.2523,95246.58434454,0
+VOE.US,D,20080215,000000,39.2127,39.284,38.8919,39.2582,147385.94802148,0
+VOE.US,D,20080219,000000,40.9017,41.0601,39.1434,39.2354,85656.876702995,0
+VOE.US,D,20080220,000000,38.9295,39.7176,38.8751,39.6899,176156.08102697,0
+VOE.US,D,20080221,000000,39.779,39.9582,39.0008,39.0316,142170.90056484,0
+VOE.US,D,20080222,000000,39.0939,39.4176,38.6553,39.4176,113971.46324268,0
+VOE.US,D,20080225,000000,39.474,40.1562,39.1523,40.079,235335.70826632,0
+VOE.US,D,20080226,000000,40.0057,40.5819,39.8978,40.4215,174121.77818412,0
+VOE.US,D,20080227,000000,40.2661,40.6185,40.1631,40.2413,91014.345560247,0
+VOE.US,D,20080228,000000,40.0869,40.0869,39.6434,39.7631,114678.51984149,0
+VOE.US,D,20080229,000000,39.2929,39.3167,38.4573,38.5791,69771.335089495,0
+VOE.US,D,20080303,000000,38.4444,38.6623,38.2068,38.6623,46149.584204184,0
+VOE.US,D,20080304,000000,38.2316,38.6088,37.9821,38.5059,52950.458603859,0
+VOE.US,D,20080305,000000,38.6712,38.9473,38.3078,38.6236,152989.87660746,0
+VOE.US,D,20080306,000000,38.4118,38.4118,37.5653,37.6722,107167.55860044,0
+VOE.US,D,20080307,000000,37.4515,37.9247,37.1376,37.4297,214588.64749559,0
+VOE.US,D,20080310,000000,37.6099,37.6099,36.8476,36.8644,149933.3719389,0
+VOE.US,D,20080311,000000,37.4435,38.1752,37.1643,38.1752,84406.396603961,0
+VOE.US,D,20080312,000000,37.8762,38.5474,37.8158,37.8375,2492882.5814676,0
+VOE.US,D,20080313,000000,37.3693,38.2138,37.0594,38.0713,117342.10305728,0
+VOE.US,D,20080314,000000,38.2702,38.3494,37.0594,37.4515,165972.44584242,0
+VOE.US,D,20080317,000000,36.3277,37.2317,36.3277,36.903,94313.269634113,0
+VOE.US,D,20080318,000000,37.2465,38.2068,37.2465,38.185,219336.02751616,0
+VOE.US,D,20080319,000000,38.8138,38.8138,37.5831,37.5831,54732.241232854,0
+VOE.US,D,20080320,000000,37.2109,38.3752,37.2109,38.3652,73108.642235868,0
+VOE.US,D,20080324,000000,38.8216,39.3246,38.5059,39.0939,74460.130420446,0
+VOE.US,D,20080325,000000,39.1434,39.4008,38.9295,39.3078,151716.16464875,0
+VOE.US,D,20080326,000000,39.4474,39.4474,38.7187,38.7435,40221.419663608,0
+VOE.US,D,20080327,000000,38.9009,38.9533,38.2939,38.2939,56638.263807068,0
+VOE.US,D,20080328,000000,38.4197,38.5296,37.9821,37.99,23676.295251506,0
+VOE.US,D,20080331,000000,38.5059,38.5059,37.892,38.2553,85917.477563699,0
+VOE.US,D,20080401,000000,38.9681,39.7087,38.6138,39.674,124988.41513296,0
+VOE.US,D,20080402,000000,39.9671,40.1314,39.7087,39.7919,66569.378777751,0
+VOE.US,D,20080403,000000,39.3078,40.0621,39.3078,39.9582,20439.996190677,0
+VOE.US,D,20080404,000000,39.7919,40.274,39.7919,39.975,37672.985665333,0
+VOE.US,D,20080407,000000,40.2185,40.4146,39.9424,40.0542,52073.708421337,0
+VOE.US,D,20080408,000000,39.872,40.0215,39.7344,39.8325,52222.190307086,0
+VOE.US,D,20080409,000000,40.0383,40.0383,39.2127,39.3078,37464.909009114,0
+VOE.US,D,20080410,000000,39.3453,39.6681,39.1256,39.5335,40859.790764246,0
+VOE.US,D,20080411,000000,39.1761,39.3839,38.884,38.9613,34493.251132409,0
+VOE.US,D,20080414,000000,38.9078,39.0414,38.7603,38.7969,51827.24869261,0
+VOE.US,D,20080415,000000,39.0562,39.0562,38.6395,38.9295,57904.90519979,0
+VOE.US,D,20080416,000000,39.4474,40.0383,39.3167,39.9889,53533.275257447,0
+VOE.US,D,20080417,000000,40.3274,40.3274,39.7997,40.0938,108759.44602861,0
+VOE.US,D,20080418,000000,40.965,40.965,40.5403,40.572,83170.057636903,0
+VOE.US,D,20080421,000000,40.5888,40.5888,40.2185,40.5017,48505.092759068,0
+VOE.US,D,20080422,000000,40.37,40.37,39.872,40.1889,45656.664746728,0
+VOE.US,D,20080423,000000,40.2571,40.3057,39.8572,40.0869,66075.449239442,0
+VOE.US,D,20080424,000000,40.377,40.5403,39.6602,40.4146,85343.751637809,0
+VOE.US,D,20080425,000000,40.564,40.7383,40.1562,40.7215,69705.679833892,0
+VOE.US,D,20080428,000000,40.7918,40.8937,40.4928,40.6997,69760.224200086,0
+VOE.US,D,20080429,000000,40.8225,40.8225,40.4215,40.5888,67222.901091221,0
+VOE.US,D,20080430,000000,40.7215,40.9809,40.274,40.274,133579.15280848,0
+VOE.US,D,20080501,000000,40.4463,41.0334,40.274,41.0046,71723.821383061,0
+VOE.US,D,20080502,000000,41.5046,41.5046,40.9343,41.1017,64391.644453423,0
+VOE.US,D,20080505,000000,41.1848,41.3027,40.7848,41.0116,39966.879288037,0
+VOE.US,D,20080506,000000,40.8136,41.3689,40.6997,41.3254,59033.165515316,0
+VOE.US,D,20080507,000000,41.4462,41.456,40.7145,40.7145,42019.363586291,0
+VOE.US,D,20080508,000000,40.8472,41.0116,40.6274,40.8472,47921.266024625,0
+VOE.US,D,20080509,000000,40.5978,40.8869,40.572,40.7611,25173.235079268,0
+VOE.US,D,20080512,000000,41.0432,41.4382,40.7848,41.3689,151122.23710575,0
+VOE.US,D,20080513,000000,41.5679,41.5679,41.2244,41.4967,78168.137240766,0
+VOE.US,D,20080514,000000,41.7204,42.057,41.7135,41.7591,89738.613439827,0
+VOE.US,D,20080515,000000,42.0095,42.1986,41.6472,42.1986,236028.62373316,0
+VOE.US,D,20080516,000000,42.3412,42.3412,41.9551,42.2689,94592.051950215,0
+VOE.US,D,20080519,000000,42.357,42.6669,42.157,42.2838,28081.257862078,0
+VOE.US,D,20080520,000000,42.1056,42.157,41.8392,42.0906,79171.147530217,0
+VOE.US,D,20080521,000000,42.1124,42.2402,41.2967,41.3165,143016.33824085,0
+VOE.US,D,20080522,000000,41.2878,41.664,41.2878,41.456,483349.95143013,0
+VOE.US,D,20080523,000000,41.3591,41.3759,40.8472,40.9977,153073.71331846,0
+VOE.US,D,20080527,000000,41.0522,41.2967,40.9185,41.265,160037.21073586,0
+VOE.US,D,20080528,000000,41.4462,41.5046,41.1561,41.5046,72044.017014234,0
+VOE.US,D,20080529,000000,41.657,41.8907,41.4808,41.7511,54311.037516135,0
+VOE.US,D,20080530,000000,41.7422,41.8758,41.6472,41.7591,148316.23248934,0
+VOE.US,D,20080602,000000,41.8392,41.8392,41.163,41.456,160432.15235034,0
+VOE.US,D,20080603,000000,41.5877,41.6234,41.0194,41.3501,51650.484542907,0
+VOE.US,D,20080604,000000,41.3689,41.7204,41.2482,41.3323,55981.711251033,0
+VOE.US,D,20080605,000000,41.4967,42.0491,41.472,42.0491,34130.632105307,0
+VOE.US,D,20080606,000000,41.5046,41.7591,40.7848,40.7848,43796.095811008,0
+VOE.US,D,20080609,000000,40.9888,41.0194,40.4295,40.7077,42987.021045802,0
+VOE.US,D,20080610,000000,40.4701,40.6997,40.3602,40.564,34022.553453774,0
+VOE.US,D,20080611,000000,40.5978,40.5978,39.7483,39.7572,30314.546633456,0
+VOE.US,D,20080612,000000,40.1562,40.2809,39.6602,39.9058,32374.101497697,0
+VOE.US,D,20080613,000000,40.2413,40.4146,40.0127,40.4146,39602.240099224,0
+VOE.US,D,20080616,000000,40.4215,40.6739,40.2354,40.6739,62674.506999176,0
+VOE.US,D,20080617,000000,41.3996,41.3996,40.2571,40.2571,93487.023494364,0
+VOE.US,D,20080618,000000,40.2661,40.2661,39.5741,39.7572,52092.899957591,0
+VOE.US,D,20080619,000000,39.7631,39.9582,39.5493,39.9582,40310.306778887,0
+VOE.US,D,20080620,000000,39.6988,39.6988,39.1681,39.2127,174582.37505419,0
+VOE.US,D,20080623,000000,39.4087,39.4087,38.8286,38.8286,97823.300606766,0
+VOE.US,D,20080624,000000,38.9009,39.181,38.5385,38.7503,123817.73142151,0
+VOE.US,D,20080625,000000,38.9078,39.4087,38.884,39.0642,516204.85141501,0
+VOE.US,D,20080626,000000,38.781,38.781,37.9633,37.9633,611637.29063696,0
+VOE.US,D,20080627,000000,37.9732,38.0979,37.5594,37.698,606181.84393672,0
+VOE.US,D,20080630,000000,37.7604,38.0633,37.498,37.6554,914195.89999449,0
+VOE.US,D,20080701,000000,37.3445,37.7772,37.1,37.7436,1390435.8922832,0
+VOE.US,D,20080702,000000,37.8683,38.0138,36.9653,36.9653,1144146.8672205,0
+VOE.US,D,20080703,000000,37.2039,37.2039,36.4624,36.5891,546133.54716169,0
+VOE.US,D,20080707,000000,36.7615,36.9267,35.8675,36.1724,1149774.0276661,0
+VOE.US,D,20080708,000000,36.1397,37.2317,35.9209,37.2247,1499966.0300045,0
+VOE.US,D,20080709,000000,37.2247,37.3445,36.2308,36.3941,772281.55996693,0
+VOE.US,D,20080710,000000,36.3773,36.5891,35.9357,36.4159,1017961.5062738,0
+VOE.US,D,20080711,000000,35.9357,36.401,35.4585,35.9852,656956.58837797,0
+VOE.US,D,20080714,000000,35.5744,36.4159,35.3952,35.4507,1003494.1181814,0
+VOE.US,D,20080715,000000,35.3546,35.7803,34.4903,35.1981,1214209.1055963,0
+VOE.US,D,20080716,000000,35.2695,36.2803,34.9378,36.206,2112733.6011187,0
+VOE.US,D,20080717,000000,36.3852,37.1802,36.1061,37.1802,1100915.4066077,0
+VOE.US,D,20080718,000000,37.1376,37.1376,36.6892,37.0534,962313.12170508,0
+VOE.US,D,20080721,000000,36.9267,37.1455,36.7773,37.0812,1032445.0556599,0
+VOE.US,D,20080722,000000,36.9119,37.698,36.5475,37.6465,1098944.7388587,0
+VOE.US,D,20080723,000000,37.8544,38.2702,37.6099,38.0801,1262472.789031,0
+VOE.US,D,20080724,000000,37.9732,37.997,36.5475,36.7387,966298.90076065,0
+VOE.US,D,20080725,000000,36.7852,36.9267,36.4783,36.6594,1055856.7097273,0
+VOE.US,D,20080728,000000,36.4426,36.8307,36.0853,36.1219,798509.31945928,0
+VOE.US,D,20080729,000000,36.2882,37.0069,36.2308,36.9981,801585.01566409,0
+VOE.US,D,20080730,000000,37.2178,37.5326,36.9495,37.4732,1035167.2235654,0
+VOE.US,D,20080731,000000,37.1971,37.5138,37.0722,37.0722,1345334.772007,0
+VOE.US,D,20080801,000000,37.2109,37.3821,36.6892,37.0297,1517221.2412579,0
+VOE.US,D,20080804,000000,37.0386,37.0386,36.5089,36.6327,454541.43535213,0
+VOE.US,D,20080805,000000,36.8792,37.6465,36.8644,37.6465,661538.31513824,0
+VOE.US,D,20080806,000000,37.3901,37.8762,37.3594,37.8158,383581.23509578,0
+VOE.US,D,20080807,000000,37.5326,37.6881,37.0475,37.1555,464211.94946212,0
+VOE.US,D,20080808,000000,37.2109,38.1752,37.0812,38.0801,796737.63763884,0
+VOE.US,D,20080811,000000,38.1227,38.8494,37.9633,38.6296,816530.17200118,0
+VOE.US,D,20080812,000000,38.6088,38.6088,37.99,38.1395,891341.81055932,0
+VOE.US,D,20080813,000000,38.0138,38.2237,37.6029,38.0059,961178.80090442,0
+VOE.US,D,20080814,000000,37.7604,38.489,37.7604,38.383,810603.01754146,0
+VOE.US,D,20080815,000000,38.5296,38.7969,38.3435,38.5296,643761.90216336,0
+VOE.US,D,20080818,000000,38.6791,38.6791,37.7772,38.0891,607759.59023292,0
+VOE.US,D,20080819,000000,37.6722,37.7436,37.303,37.5406,514822.05072392,0
+VOE.US,D,20080820,000000,37.4604,37.6317,37.1555,37.6247,756257.63727624,0
+VOE.US,D,20080821,000000,37.5238,37.6317,37.2465,37.5494,1697313.6073786,0
+VOE.US,D,20080822,000000,37.5406,38.0979,37.5406,38.0979,330117.65541736,0
+VOE.US,D,20080825,000000,37.892,37.892,37.2416,37.3366,603607.1478362,0
+VOE.US,D,20080826,000000,37.3366,37.5238,37.1218,37.4376,341630.55700766,0
+VOE.US,D,20080827,000000,37.4732,37.9416,37.4732,37.8158,231361.04010016,0
+VOE.US,D,20080828,000000,37.9316,38.5227,37.9316,38.5227,317059.33011824,0
+VOE.US,D,20080829,000000,38.3494,38.5296,38.192,38.2553,327910.62874822,0
+VOE.US,D,20080902,000000,38.5385,39.0088,37.8683,38.0979,366081.5842753,0
+VOE.US,D,20080903,000000,38.0553,38.3336,37.8841,38.2068,581644.95979638,0
+VOE.US,D,20080904,000000,37.9247,37.9633,37.0534,37.0534,354765.6484518,0
+VOE.US,D,20080905,000000,37.0664,37.596,36.5723,37.4376,666414.9855083,0
+VOE.US,D,20080908,000000,38.4058,38.789,37.7514,38.4346,586801.4225634,0
+VOE.US,D,20080909,000000,38.3494,38.39,36.9733,36.9733,558313.10211658,0
+VOE.US,D,20080910,000000,37.0812,37.5494,36.6654,37.2039,364569.4932347,0
+VOE.US,D,20080911,000000,36.9267,37.498,36.4338,37.498,601377.89938825,0
+VOE.US,D,20080912,000000,37.303,37.9484,37.1555,37.9078,738393.34726694,0
+VOE.US,D,20080915,000000,37.0218,37.4732,36.3031,36.3189,282242.85311209,0
+VOE.US,D,20080916,000000,35.3546,36.9495,35.3546,36.9495,478638.93432036,0
+VOE.US,D,20080917,000000,36.7149,36.7149,35.0189,35.0329,852313.29638599,0
+VOE.US,D,20080918,000000,35.9852,37.0069,34.2141,37.0069,1260434.4458647,0
+VOE.US,D,20080919,000000,38.39,41.0917,37.5752,38.2553,289664.92723785,0
+VOE.US,D,20080922,000000,38.1148,38.1148,36.3852,36.4248,159093.79521688,0
+VOE.US,D,20080923,000000,36.4486,36.895,35.9437,36.0476,713226.1726728,0
+VOE.US,D,20080924,000000,36.0783,36.1902,35.7318,35.9357,546173.9503959,0
+VOE.US,D,20080925,000000,36.1298,36.5238,35.8961,36.3773,383114.57774057,0
+VOE.US,D,20080926,000000,35.7071,36.2882,35.608,36.2882,485128.70381655,0
+VOE.US,D,20080929,000000,35.1675,35.7318,33.4923,33.633,870503.8425116,0
+VOE.US,D,20080930,000000,34.4676,34.7487,33.6022,34.7487,261116.00193971,0
+VOE.US,D,20081001,000000,34.9308,34.9308,34.1814,34.7487,680856.11149852,0
+VOE.US,D,20081002,000000,34.7329,34.7329,32.9578,33.0221,333708.49285845,0
+VOE.US,D,20081003,000000,33.4557,33.8775,32.2123,32.2846,267719.91057258,0
+VOE.US,D,20081006,000000,31.4895,31.5381,29.4006,30.9956,703975.85219868,0
+VOE.US,D,20081007,000000,30.9708,31.1371,29.0769,29.0769,531453.03200873,0
+VOE.US,D,20081008,000000,28.2928,29.5749,28.0819,28.5452,127318.67166646,0
+VOE.US,D,20081009,000000,29.0234,29.0234,26.2553,26.4543,206490.82927753,0
+VOE.US,D,20081010,000000,25.7732,27.0998,24.0881,25.9524,498267.83558412,0
+VOE.US,D,20081013,000000,28.865,28.9492,26.9781,28.9492,400618.26888448,0
+VOE.US,D,20081014,000000,31.8826,31.8826,27.8364,28.865,425135.96148857,0
+VOE.US,D,20081015,000000,28.3789,28.3789,26.0445,26.0761,267019.92453976,0
+VOE.US,D,20081016,000000,26.0761,26.9493,24.6852,26.9493,375263.21925124,0
+VOE.US,D,20081017,000000,26.179,27.8463,25.9444,26.7751,782580.34436899,0
+VOE.US,D,20081020,000000,27.3038,27.9146,26.7473,27.9146,211702.8464916,0
+VOE.US,D,20081021,000000,27.6552,27.8839,27.0998,27.1147,168965.3154171,0
+VOE.US,D,20081022,000000,26.4543,26.485,24.8722,25.6495,226464.168113,0
+VOE.US,D,20081023,000000,25.8157,25.9444,23.7594,25.0148,1067323.1475983,0
+VOE.US,D,20081024,000000,23.2962,24.7257,23.2962,24.3229,359692.82286463,0
+VOE.US,D,20081027,000000,23.9229,24.5189,23.3516,23.3516,189028.55144869,0
+VOE.US,D,20081028,000000,23.9812,25.6673,23.0615,25.6673,203314.12498717,0
+VOE.US,D,20081029,000000,25.4732,26.6008,25.2505,25.7246,363835.1644528,0
+VOE.US,D,20081030,000000,26.5543,26.682,25.6673,26.4316,302900.01668669,0
+VOE.US,D,20081031,000000,26.5424,27.3641,26.1236,27.0513,431102.50910165,0
+VOE.US,D,20081103,000000,27.1611,27.3107,26.8889,27.1077,373496.58783507,0
+VOE.US,D,20081104,000000,27.6622,28.0651,27.379,28.0325,616928.09415775,0
+VOE.US,D,20081105,000000,27.7364,27.9532,26.6434,26.6513,825486.55894637,0
+VOE.US,D,20081106,000000,26.5424,26.682,25.3316,25.4069,615827.10602531,0
+VOE.US,D,20081107,000000,25.6495,26.0999,25.4069,26.0683,696867.91321896,0
+VOE.US,D,20081110,000000,26.6008,26.6088,25.1346,25.4148,536067.08135638,0
+VOE.US,D,20081111,000000,25.1346,25.3623,24.4446,24.8584,530235.88457793,0
+VOE.US,D,20081112,000000,24.4109,24.4981,23.5318,23.5624,590732.65725278,0
+VOE.US,D,20081113,000000,23.5714,25.3544,22.6428,25.3485,1297867.0322865,0
+VOE.US,D,20081114,000000,24.9138,25.2049,24.1119,24.1624,177052.02274574,0
+VOE.US,D,20081117,000000,23.8921,24.3951,23.5774,23.5774,227805.55548902,0
+VOE.US,D,20081118,000000,23.6189,23.9545,22.8091,23.5872,470634.043541,0
+VOE.US,D,20081119,000000,23.4863,23.6882,21.8557,21.8636,387895.29042937,0
+VOE.US,D,20081120,000000,21.726,21.9755,20.1192,20.2251,522204.73169633,0
+VOE.US,D,20081121,000000,20.6924,21.4458,19.7351,21.3548,564178.64164412,0
+VOE.US,D,20081124,000000,21.5824,23.2872,21.4795,22.9358,555661.63987105,0
+VOE.US,D,20081125,000000,23.3426,23.6645,22.6358,23.515,1734011.8650184,0
+VOE.US,D,20081126,000000,23.1002,24.6852,23.0774,24.6376,244148.66373003,0
+VOE.US,D,20081128,000000,24.6762,24.9763,24.4198,24.9613,102691.89032998,0
+VOE.US,D,20081201,000000,24.402,24.402,22.2289,22.2893,428306.60529379,0
+VOE.US,D,20081202,000000,22.5725,23.3734,22.3765,23.3734,312649.31710339,0
+VOE.US,D,20081203,000000,23.1298,24.0881,22.6675,24.0258,397910.24211106,0
+VOE.US,D,20081204,000000,23.7526,24.504,22.905,23.3338,371078.45426715,0
+VOE.US,D,20081205,000000,23.0041,24.4278,22.5635,24.4278,975466.39460461,0
+VOE.US,D,20081208,000000,24.8584,25.5435,24.7861,25.3911,606149.52134935,0
+VOE.US,D,20081209,000000,25.2445,25.8553,24.6931,24.8436,668295.75606113,0
+VOE.US,D,20081210,000000,24.9841,25.6039,24.8792,25.495,452941.46727711,0
+VOE.US,D,20081211,000000,25.299,25.7058,24.0803,24.2565,394162.84213737,0
+VOE.US,D,20081212,000000,23.7922,24.9841,23.4863,24.8871,866386.75294483,0
+VOE.US,D,20081215,000000,25.0842,25.0842,23.9892,24.3723,366444.20330239,0
+VOE.US,D,20081216,000000,24.7099,25.9979,24.6931,25.9594,497997.13391486,0
+VOE.US,D,20081217,000000,25.7246,26.4464,25.4732,26.0207,545828.50274334,0
+VOE.US,D,20081218,000000,26.2028,26.2028,25.1257,25.3999,342211.35349954,0
+VOE.US,D,20081219,000000,25.6335,26.0683,25.4643,25.6673,443249.74146917,0
+VOE.US,D,20081222,000000,25.6425,25.69,24.5782,25.1425,434043.86455269,0
+VOE.US,D,20081223,000000,25.2802,25.3544,24.7653,24.8871,262973.54063286,0
+VOE.US,D,20081224,000000,24.5921,24.5921,24.0803,24.3891,978173.41129719,0
+VOE.US,D,20081226,000000,24.5921,24.6288,24.2654,24.6288,134264.99770932,0
+VOE.US,D,20081229,000000,24.7475,24.7475,24.0258,24.3565,1032246.0697315,0
+VOE.US,D,20081230,000000,24.6931,25.1257,24.4198,25.1158,275056.12782563,0
+VOE.US,D,20081231,000000,25.1801,25.8296,25.0702,25.6673,277252.04360536,0
+VOE.US,D,20090102,000000,25.8385,26.5335,25.5346,26.39,282660.01650539,0
+VOE.US,D,20090105,000000,26.3197,26.7959,26.1058,26.5781,300053.60883606,0
+VOE.US,D,20090106,000000,26.8206,27.3038,26.6672,27.084,488472.07144806,0
+VOE.US,D,20090107,000000,26.682,26.682,26.0138,26.179,349364.74611776,0
+VOE.US,D,20090108,000000,26.0207,26.3988,25.8791,26.3524,614818.03525073,0
+VOE.US,D,20090109,000000,26.3988,26.3988,25.5891,25.6425,777751.14779914,0
+VOE.US,D,20090112,000000,25.6335,25.6335,24.5693,24.7653,572335.04455179,0
+VOE.US,D,20090113,000000,24.7099,25.102,24.5515,24.9763,645529.54366038,0
+VOE.US,D,20090114,000000,24.4832,24.4832,23.7526,23.9229,424087.49756063,0
+VOE.US,D,20090115,000000,23.9634,24.4891,23.1378,24.1119,640350.85911454,0
+VOE.US,D,20090116,000000,24.5693,24.7099,23.8149,24.5347,581517.68960859,0
+VOE.US,D,20090120,000000,24.4356,24.4356,22.9576,23.0111,888268.13451621,0
+VOE.US,D,20090121,000000,23.4051,24.1377,22.92,24.0961,543360.87521351,0
+VOE.US,D,20090122,000000,23.5624,23.9634,23.0615,23.4051,1083889.4837083,0
+VOE.US,D,20090123,000000,22.8279,23.9812,22.714,23.7744,1132727.9031497,0
+VOE.US,D,20090126,000000,23.8298,24.4674,23.5961,23.9139,595866.89824097,0
+VOE.US,D,20090127,000000,23.9961,24.3011,23.7594,24.2308,423008.73120701,0
+VOE.US,D,20090128,000000,24.7099,25.2267,24.6376,25.1515,613341.29704008,0
+VOE.US,D,20090129,000000,24.8722,24.8722,24.0258,24.0426,317374.47534513,0
+VOE.US,D,20090130,000000,24.2396,24.3011,23.1378,23.3268,221543.05418529,0
+VOE.US,D,20090202,000000,22.905,23.319,22.7873,23.2467,285713.49093138,0
+VOE.US,D,20090203,000000,23.2773,23.6496,23.0279,23.506,169778.43050572,0
+VOE.US,D,20090204,000000,23.5961,23.9545,23.3902,23.4347,225616.71027528,0
+VOE.US,D,20090205,000000,23.2565,24.0486,23.0853,23.7744,361632.17810708,0
+VOE.US,D,20090206,000000,23.7991,24.7565,23.7991,24.6762,425342.01798309,0
+VOE.US,D,20090209,000000,24.606,24.9376,24.4584,24.6931,422509.75126443,0
+VOE.US,D,20090210,000000,24.5277,24.7307,23.2467,23.3734,418807.80492925,0
+VOE.US,D,20090211,000000,23.506,23.7922,23.1456,23.5624,580813.66325236,0
+VOE.US,D,20090212,000000,23.1863,23.7526,22.8279,23.7526,480566.16859254,0
+VOE.US,D,20090213,000000,23.6723,23.8843,23.3268,23.3981,240355.81011786,0
+VOE.US,D,20090217,000000,22.5348,22.6675,22.2131,22.2348,307825.17093781,0
+VOE.US,D,20090218,000000,22.3675,22.3675,21.726,21.9517,388153.87112836,0
+VOE.US,D,20090219,000000,22.2289,22.3675,21.4715,21.5379,266519.93451631,0
+VOE.US,D,20090220,000000,21.1152,21.6607,20.7508,21.3963,507129.27492889,0
+VOE.US,D,20090223,000000,21.5774,21.6122,20.4884,20.5042,220231.96923493,0
+VOE.US,D,20090224,000000,20.6776,21.5982,20.4568,21.5131,217021.93227635,0
+VOE.US,D,20090225,000000,21.4399,21.7091,20.8319,21.23,413638.2111111,0
+VOE.US,D,20090226,000000,21.4795,21.6685,20.7894,20.8319,177294.44215105,0
+VOE.US,D,20090227,000000,20.4419,21.0112,20.3419,20.5042,281437.8186703,0
+VOE.US,D,20090302,000000,20.0113,20.1855,19.249,19.3133,246496.09163807,0
+VOE.US,D,20090303,000000,19.634,19.634,18.8697,19.0124,259383.71327263,0
+VOE.US,D,20090304,000000,19.4142,19.94,19.2094,19.5866,209508.95087359,0
+VOE.US,D,20090305,000000,19.1698,19.249,18.4005,18.5648,218598.66849169,0
+VOE.US,D,20090306,000000,18.6471,18.9272,17.9114,18.3926,227094.4585668,0
+VOE.US,D,20090309,000000,18.2609,18.7312,18.149,18.2609,126244.95571713,0
+VOE.US,D,20090310,000000,18.753,19.5866,18.6035,19.5786,215633.07110011,0
+VOE.US,D,20090311,000000,19.7657,20.0113,19.437,19.649,232861.0101705,0
+VOE.US,D,20090312,000000,19.7271,20.6469,19.437,20.6043,90425.468421526,0
+VOE.US,D,20090313,000000,20.7182,20.8845,20.333,20.7004,174403.59074278,0
+VOE.US,D,20090316,000000,20.9052,21.2835,20.4974,20.5042,268777.46522822,0
+VOE.US,D,20090317,000000,20.6093,21.2627,20.3142,21.2627,149512.16822218,0
+VOE.US,D,20090318,000000,21.23,22.3131,20.9775,22.1091,220272.37246915,0
+VOE.US,D,20090319,000000,22.4694,22.4694,21.9309,21.9665,129115.60550829,0
+VOE.US,D,20090320,000000,22.1239,22.1239,21.2161,21.332,115285.57843561,0
+VOE.US,D,20090323,000000,21.831,23.0338,21.831,23.0338,190001.25931248,0
+VOE.US,D,20090324,000000,22.6358,23.0427,22.3903,22.4061,155564.57270797,0
+VOE.US,D,20090325,000000,22.7042,23.1774,21.9517,22.7705,433842.85846246,0
+VOE.US,D,20090326,000000,23.0922,23.4347,22.7783,23.4209,258531.20503064,0
+VOE.US,D,20090327,000000,23.1456,23.1684,22.721,22.8536,166490.61732127,0
+VOE.US,D,20090330,000000,22.2566,22.2566,21.7418,21.9042,127027.76838009,0
+VOE.US,D,20090331,000000,22.2724,22.6279,21.9369,22.2289,75816.669009302,0
+VOE.US,D,20090401,000000,21.9131,22.7536,21.8636,22.7042,185007.41956318,0
+VOE.US,D,20090402,000000,23.1595,23.9001,23.1595,23.6268,91866.853802239,0
+VOE.US,D,20090403,000000,23.5624,24.1753,23.4149,24.1694,98787.927823711,0
+VOE.US,D,20090406,000000,23.8783,23.9634,23.5229,23.9317,136803.33089904,0
+VOE.US,D,20090407,000000,23.4863,23.5714,23.107,23.107,111428.07964868,0
+VOE.US,D,20090408,000000,23.3426,23.4922,23.114,23.4863,107284.72797967,0
+VOE.US,D,20090409,000000,24.3465,24.8495,24.0486,24.8495,126089.40326539,0
+VOE.US,D,20090413,000000,24.606,25.0079,24.0644,24.897,406594.91730612,0
+VOE.US,D,20090414,000000,24.4515,24.8495,24.0881,24.1119,175711.64545057,0
+VOE.US,D,20090415,000000,24.004,24.6624,23.807,24.6376,147291.00042106,0
+VOE.US,D,20090416,000000,24.8495,25.6217,24.5604,25.3781,107553.40948722,0
+VOE.US,D,20090417,000000,25.6039,25.9444,25.2049,25.7336,919445.29020022,0
+VOE.US,D,20090420,000000,25.196,25.2683,24.213,24.2396,144951.65315987,0
+VOE.US,D,20090421,000000,23.9724,25.1158,23.9724,25.1089,200779.83212088,0
+VOE.US,D,20090422,000000,24.7099,25.698,24.6446,24.9683,269608.76177225,0
+VOE.US,D,20090423,000000,25.0702,25.2604,24.6288,25.2505,520580.52168078,0
+VOE.US,D,20090424,000000,25.5821,26.0286,25.2604,25.7781,599799.1430112,0
+VOE.US,D,20090427,000000,25.299,25.7781,25.1515,25.2722,191418.40275267,0
+VOE.US,D,20090428,000000,24.9465,25.6335,24.9218,25.2683,481863.11241092,0
+VOE.US,D,20090429,000000,25.5821,26.2276,25.4643,25.9444,443728.51979465,0
+VOE.US,D,20090430,000000,26.2811,26.5019,25.8296,25.9049,528613.69472409,0
+VOE.US,D,20090501,000000,25.793,26.2028,25.6831,25.9197,258994.83214328,0
+VOE.US,D,20090504,000000,26.2553,27.1611,26.196,27.1463,329249.99596254,0
+VOE.US,D,20090505,000000,27.0107,27.2295,26.7227,27.0018,322590.53288263,0
+VOE.US,D,20090506,000000,27.4374,27.4888,26.88,27.3493,438613.4703427,0
+VOE.US,D,20090507,000000,27.7859,27.9146,26.4691,26.6176,3762644.1139515,0
+VOE.US,D,20090508,000000,27.1196,27.8107,26.9187,27.7701,455685.85696134,0
+VOE.US,D,20090511,000000,27.2948,28.1958,26.9493,26.9949,339493.22591755,0
+VOE.US,D,20090512,000000,26.9345,27.5295,26.1405,26.6088,169437.02317659,0
+VOE.US,D,20090513,000000,26.1464,26.1642,25.3851,25.4385,205447.41575387,0
+VOE.US,D,20090514,000000,25.4465,26.0603,25.2683,25.8861,123884.39675797,0
+VOE.US,D,20090515,000000,25.793,26.0286,25.3068,25.4802,215263.38150703,0
+VOE.US,D,20090518,000000,25.7336,26.6592,25.7336,26.6256,220841.04799077,0
+VOE.US,D,20090519,000000,26.6434,26.9781,26.39,26.6008,166507.78869581,0
+VOE.US,D,20090520,000000,26.8464,27.3196,26.3286,26.3682,269112.81207223,0
+VOE.US,D,20090521,000000,26.0207,26.0999,25.5504,25.8712,159568.53321894,0
+VOE.US,D,20090522,000000,25.984,26.0761,25.6752,25.7732,110200.83140932,0
+VOE.US,D,20090526,000000,25.3851,26.7305,25.3851,26.6741,109902.85755697,0
+VOE.US,D,20090527,000000,26.6989,26.8543,26.1058,26.1236,138839.6539036,0
+VOE.US,D,20090528,000000,26.3612,26.5019,25.8296,26.4691,141118.39631347,0
+VOE.US,D,20090529,000000,26.5335,26.986,26.4157,26.986,158288.7607751,0
+VOE.US,D,20090601,000000,27.6384,28.1284,27.3335,27.9453,96409.18740915,0
+VOE.US,D,20090602,000000,27.8888,28.1057,27.778,27.9057,130211.54323644,0
+VOE.US,D,20090603,000000,27.7126,27.7126,27.0276,27.2652,119319.84137223,0
+VOE.US,D,20090604,000000,27.5374,27.872,27.2295,27.872,133401.37857791,0
+VOE.US,D,20090605,000000,28.1452,28.3225,27.5691,27.778,156226.17566829,0
+VOE.US,D,20090608,000000,27.6888,27.8968,27.2879,27.6384,125425.78014336,0
+VOE.US,D,20090609,000000,27.8651,27.9928,27.5542,27.878,116096.67336252,0
+VOE.US,D,20090610,000000,28.0245,28.1482,27.4216,27.7701,100723.24274273,0
+VOE.US,D,20090611,000000,27.8107,28.3314,27.8107,28.2928,119581.4523138,0
+VOE.US,D,20090612,000000,27.8839,27.9453,27.5691,27.9226,140145.68844969,0
+VOE.US,D,20090615,000000,27.5849,27.6077,26.9632,27.1077,102310.07976663,0
+VOE.US,D,20090616,000000,27.2295,27.3196,26.5424,26.6434,123441.98134328,0
+VOE.US,D,20090617,000000,26.5781,26.6513,26.0603,26.3742,158313.00271563,0
+VOE.US,D,20090618,000000,26.4385,26.7473,26.2474,26.6592,85379.104467749,0
+VOE.US,D,20090619,000000,26.9265,26.9781,26.6008,26.7612,112078.57171959,0
+VOE.US,D,20090622,000000,26.4603,26.4603,25.698,25.698,141273.94876522,0
+VOE.US,D,20090623,000000,25.793,25.8861,25.4069,25.6752,109528.1175596,0
+VOE.US,D,20090624,000000,25.9286,26.2811,25.8098,25.99,149643.47873339,0
+VOE.US,D,20090625,000000,25.8553,26.6434,25.8098,26.6008,179298.44256824,0
+VOE.US,D,20090626,000000,26.5019,26.6592,26.4157,26.5622,153094.92501642,0
+VOE.US,D,20090629,000000,26.7067,26.9781,26.5019,26.9265,86903.316478608,0
+VOE.US,D,20090630,000000,26.9781,27.0454,26.4781,26.7553,57390.774044372,0
+VOE.US,D,20090701,000000,26.9345,27.2652,26.9345,27.0662,64941.128438783,0
+VOE.US,D,20090702,000000,26.6989,26.7553,26.2118,26.2355,74610.632467907,0
+VOE.US,D,20090706,000000,25.8553,26.0919,25.6752,26.0919,62840.160259468,0
+VOE.US,D,20090707,000000,26.196,26.196,25.4465,25.4802,417540.15345567,0
+VOE.US,D,20090708,000000,25.6039,25.6217,24.9059,25.289,220371.36039298,0
+VOE.US,D,20090709,000000,25.6277,25.7336,25.3485,25.495,117916.83906403,0
+VOE.US,D,20090710,000000,25.3623,25.5346,25.1346,25.4643,147552.61136263,0
+VOE.US,D,20090713,000000,25.6335,26.1326,25.2346,26.1236,112031.09791938,0
+VOE.US,D,20090714,000000,26.1157,26.4068,25.99,26.4068,76516.655042122,0
+VOE.US,D,20090715,000000,26.9187,27.3265,26.7612,27.27,52028.254782842,0
+VOE.US,D,20090716,000000,27.0276,27.7284,27.0107,27.6017,90144.665943713,0
+VOE.US,D,20090717,000000,27.5216,27.6017,27.3493,27.4512,76393.425177758,0
+VOE.US,D,20090720,000000,27.7552,27.9859,27.6384,27.9453,91211.311327058,0
+VOE.US,D,20090721,000000,28.1482,28.1799,27.5216,27.8968,332133.77680482,0
+VOE.US,D,20090722,000000,27.7552,28.1374,27.6622,27.976,128885.30707325,0
+VOE.US,D,20090723,000000,27.9928,28.9828,27.9928,28.865,102451.49108639,0
+VOE.US,D,20090724,000000,28.5997,29.1591,28.5522,29.1423,88607.322881735,0
+VOE.US,D,20090727,000000,29.166,29.3779,29.0304,29.3779,77205.530185532,0
+VOE.US,D,20090728,000000,29.1808,29.3779,28.9303,29.2719,49780.824879489,0
+VOE.US,D,20090729,000000,29.0472,29.1007,28.7323,28.8997,28529.733761893,0
+VOE.US,D,20090730,000000,29.2977,29.6907,29.2977,29.463,41860.780891986,0
+VOE.US,D,20090731,000000,29.4076,29.7699,29.3373,29.6352,70430.917888098,0
+VOE.US,D,20090803,000000,29.9283,30.2778,29.7847,30.2411,134156.91905779,0
+VOE.US,D,20090804,000000,30.152,30.7272,30.062,30.6491,87834.611027323,0
+VOE.US,D,20090805,000000,30.7124,30.751,30.2333,30.6639,82776.126103281,0
+VOE.US,D,20090806,000000,30.76,30.9144,30.2946,30.4183,80922.62773355,0
+VOE.US,D,20090807,000000,30.9005,31.4807,30.6886,31.2648,95150.626663272,0
+VOE.US,D,20090810,000000,31.1282,31.1886,30.8401,31.0173,73572.269348515,0
+VOE.US,D,20090811,000000,30.9144,30.947,30.3847,30.5332,75572.229442286,0
+VOE.US,D,20090812,000000,30.5392,31.2559,30.5392,31.0322,73082.380133626,0
+VOE.US,D,20090813,000000,31.2737,31.3718,30.8619,31.347,56538.26580238,0
+VOE.US,D,20090814,000000,31.3311,31.3718,30.7124,31.0322,66724.93122949,0
+VOE.US,D,20090817,000000,30.3966,30.3966,29.957,29.9807,70666.266727415,0
+VOE.US,D,20090818,000000,30.1234,30.4679,30.0203,30.4045,75114.662814771,0
+VOE.US,D,20090819,000000,30.0451,30.6886,29.957,30.6243,62210.87988653,0
+VOE.US,D,20090820,000000,30.6015,31.0024,30.4125,30.9618,62814.908238083,0
+VOE.US,D,20090821,000000,31.3718,31.7796,31.2648,31.6876,205963.567071,0
+VOE.US,D,20090824,000000,31.9697,32.0558,31.4807,31.5777,120436.99079835,0
+VOE.US,D,20090825,000000,31.7796,32.14,31.7044,31.7796,100432.33945637,0
+VOE.US,D,20090826,000000,31.7251,31.9381,31.4717,31.7421,48604.080682901,0
+VOE.US,D,20090827,000000,31.7965,31.9381,31.2391,31.838,71788.466557809,0
+VOE.US,D,20090828,000000,32.2538,32.2538,31.6796,31.9777,122144.02744404,0
+VOE.US,D,20090831,000000,31.546,31.7103,31.4134,31.5994,426483.40934973,0
+VOE.US,D,20090901,000000,31.3638,31.9133,30.6322,30.6569,75427.787879957,0
+VOE.US,D,20090902,000000,30.6015,30.7124,30.3282,30.3897,53003.992889197,0
+VOE.US,D,20090903,000000,30.6639,30.7975,30.2877,30.7738,311322.07085934,0
+VOE.US,D,20090904,000000,30.8559,31.2885,30.6322,31.2885,78803.478098837,0
+VOE.US,D,20090908,000000,31.7103,31.7341,31.5044,31.7044,171440.01351292,0
+VOE.US,D,20090909,000000,31.8123,32.2538,31.6064,32.1717,83616.513375007,0
+VOE.US,D,20090910,000000,32.1717,32.6073,31.9212,32.6073,54220.130239146,0
+VOE.US,D,20090911,000000,32.6816,32.8469,32.4083,32.6073,75954.040005642,0
+VOE.US,D,20090914,000000,32.2756,33.0221,32.2756,33.0221,55897.874540032,0
+VOE.US,D,20090915,000000,33.0855,33.6893,32.9508,33.5864,2037128.0390082,0
+VOE.US,D,20090916,000000,33.5785,34.3101,33.5626,34.2566,187518.48056981,0
+VOE.US,D,20090917,000000,34.1537,34.5616,33.7359,33.9429,116383.53632547,0
+VOE.US,D,20090918,000000,34.2874,34.2874,33.7676,33.9646,73804.587945266,0
+VOE.US,D,20090921,000000,33.6755,33.9121,33.4865,33.7834,130401.43843726,0
+VOE.US,D,20090922,000000,34.0913,34.224,33.9429,34.1389,159816.00302852,0
+VOE.US,D,20090923,000000,34.3259,34.3259,33.6419,33.6419,123831.87255348,0
+VOE.US,D,20090924,000000,33.7755,33.83,32.8469,32.9736,160708.91450473,0
+VOE.US,D,20090925,000000,32.9142,33.0934,32.638,32.7647,49953.548705769,0
+VOE.US,D,20090928,000000,32.8558,33.6191,32.8469,33.6191,48361.661277596,0
+VOE.US,D,20090929,000000,33.6676,33.8943,33.4795,33.6419,128866.11553699,0
+VOE.US,D,20090930,000000,33.7438,33.8082,33.0855,33.4795,95331.431136397,0
+VOE.US,D,20091001,000000,33.3112,33.326,32.3054,32.3054,107850.37325871,0
+VOE.US,D,20091002,000000,31.851,32.2994,31.4985,31.9212,162900.78996104,0
+VOE.US,D,20091005,000000,32.0964,32.7746,32.0558,32.7647,108516.01654245,0
+VOE.US,D,20091006,000000,33.0379,33.4865,32.8469,33.1686,103022.18676971,0
+VOE.US,D,20091007,000000,33.1776,33.2449,32.939,33.2191,93775.90661902,0
+VOE.US,D,20091008,000000,33.5458,33.8864,33.4399,33.7587,191880.0097036,0
+VOE.US,D,20091009,000000,33.627,33.9557,33.627,33.9557,98086.931710036,0
+VOE.US,D,20091012,000000,34.1091,34.3101,33.9814,34.1003,76279.286041093,0
+VOE.US,D,20091013,000000,33.9279,34.0498,33.6973,33.9557,95153.656905839,0
+VOE.US,D,20091014,000000,34.4042,34.6794,34.2408,34.6794,7022753.8107855,0
+VOE.US,D,20091015,000000,34.4448,34.7973,34.3814,34.7973,140455.78327231,0
+VOE.US,D,20091016,000000,34.5309,34.5309,34.1616,34.3557,156198.90348519,0
+VOE.US,D,20091019,000000,34.4448,34.8754,34.2874,34.7665,86515.445430119,0
+VOE.US,D,20091020,000000,34.7813,34.7813,34.2656,34.4448,96098.082505675,0
+VOE.US,D,20091021,000000,34.3418,34.8388,34.0428,34.0498,122066.25121818,0
+VOE.US,D,20091022,000000,34.0428,34.6012,33.6676,34.4814,99384.885609276,0
+VOE.US,D,20091023,000000,34.6586,34.6586,33.8369,33.9487,129174.1901979,0
+VOE.US,D,20091026,000000,33.9557,34.4992,33.3588,33.4647,170495.58791308,0
+VOE.US,D,20091027,000000,33.5458,33.627,33.0469,33.0855,220417.82411233,0
+VOE.US,D,20091028,000000,32.9983,33.0221,31.9044,31.9449,151669.7009294,0
+VOE.US,D,20091029,000000,32.2608,33.0221,32.2608,32.939,289247.76384456,0
+VOE.US,D,20091030,000000,32.8103,32.8241,31.7183,31.8678,488433.68837556,0
+VOE.US,D,20091102,000000,31.9777,32.4568,31.4371,31.9449,482875.21342807,0
+VOE.US,D,20091103,000000,31.7569,32.3865,31.6133,32.3539,368423.96177905,0
+VOE.US,D,20091104,000000,32.6153,32.8805,32.1479,32.1895,551015.26793603,0
+VOE.US,D,20091105,000000,32.5558,32.9508,32.3865,32.9458,212646.26201058,0
+VOE.US,D,20091106,000000,32.6816,33.1162,32.6153,32.8974,193168.87287513,0
+VOE.US,D,20091109,000000,33.2112,33.8438,33.2112,33.823,100085.88172295,0
+VOE.US,D,20091110,000000,33.7527,33.9429,33.4865,33.7755,210244.28973635,0
+VOE.US,D,20091111,000000,34.1151,34.3181,33.8626,34.0102,174086.42535417,0
+VOE.US,D,20091112,000000,34.0498,34.1903,33.4647,33.4993,173019.77997083,0
+VOE.US,D,20091113,000000,33.6676,33.9487,33.4152,33.7755,338161.93935008,0
+VOE.US,D,20091116,000000,34.1389,34.6319,34.1003,34.4526,109762.45631806,0
+VOE.US,D,20091117,000000,34.3418,34.4744,34.1537,34.4309,163739.15707105,0
+VOE.US,D,20091118,000000,34.3903,34.4992,34.2141,34.4121,119177.41997162,0
+VOE.US,D,20091119,000000,34.1389,34.1389,33.5161,33.73,201124.26969259,0
+VOE.US,D,20091120,000000,33.5082,33.6419,33.3588,33.5626,116136.06651589,0
+VOE.US,D,20091123,000000,34.0745,34.3635,33.8438,33.9557,110672.53916882,0
+VOE.US,D,20091124,000000,33.9943,33.9943,33.5785,33.8369,690922.57730383,0
+VOE.US,D,20091125,000000,33.9814,34.1745,33.8775,34.1745,115424.96959366,0
+VOE.US,D,20091127,000000,32.931,33.7587,32.7905,33.4152,60735.151756732,0
+VOE.US,D,20091130,000000,33.3588,33.7141,33.2667,33.6845,127358.06481982,0
+VOE.US,D,20091201,000000,34.027,34.2735,33.9349,34.1389,117305.74014649,0
+VOE.US,D,20091202,000000,34.1151,34.5151,34.1151,34.3635,68564.288467245,0
+VOE.US,D,20091203,000000,34.522,34.7408,33.9646,34.0102,73160.156359496,0
+VOE.US,D,20091204,000000,34.5537,34.7665,33.9279,34.3903,214934.09514815,0
+VOE.US,D,20091207,000000,34.3259,34.6249,34.232,34.3814,106856.45369696,0
+VOE.US,D,20091208,000000,34.1903,34.2943,33.8626,34.0745,678446.05857745,0
+VOE.US,D,20091209,000000,34.0349,34.1992,33.83,34.123,419580.51678366,0
+VOE.US,D,20091210,000000,34.3635,34.421,34.1814,34.2656,200098.02754345,0
+VOE.US,D,20091211,000000,34.4448,34.6071,34.2814,34.6071,182606.45736981,0
+VOE.US,D,20091214,000000,34.7813,35.0883,34.7042,35.0665,448593.06919445,0
+VOE.US,D,20091215,000000,34.9308,35.0665,34.7586,34.8487,179716.61604239,0
+VOE.US,D,20091216,000000,34.9774,35.2467,34.9774,35.0972,139132.57735168,0
+VOE.US,D,20091217,000000,34.8902,34.9695,34.6734,34.7329,209126.13022938,0
+VOE.US,D,20091218,000000,34.8388,34.9308,34.5151,34.8754,348029.41922687,0
+VOE.US,D,20091221,000000,35.0497,35.3378,35.0497,35.2922,93987.013517807,0
+VOE.US,D,20091222,000000,35.3952,35.5823,35.3318,35.5576,133471.07415695,0
+VOE.US,D,20091223,000000,35.7071,35.8189,35.5496,35.7803,293143.64570399,0
+VOE.US,D,20091224,000000,35.1754,35.3873,35.1754,35.3873,67968.340762536,0
+VOE.US,D,20091228,000000,35.4981,35.5654,35.2467,35.3625,89522.456136763,0
+VOE.US,D,20091229,000000,35.412,35.4665,35.2695,35.2922,265908.83559877,0
+VOE.US,D,20091230,000000,35.2061,35.2625,35.0814,35.2625,198198.06545437,0
+VOE.US,D,20091231,000000,35.3546,35.3546,34.8388,34.8566,163081.59443415,0
+VOE.US,D,20100104,000000,35.1913,35.4279,35.1259,35.3625,182877.15903906,0
+VOE.US,D,20100105,000000,35.3724,35.4813,35.2239,35.4744,198676.84377985,0
+VOE.US,D,20100106,000000,35.4585,35.7318,35.4585,35.7249,219636.02153023,0
+VOE.US,D,20100107,000000,35.6783,36.008,35.5209,35.9852,107906.93778663,0
+VOE.US,D,20100108,000000,35.8892,36.0981,35.8189,36.0981,89531.546864462,0
+VOE.US,D,20100111,000000,36.2803,36.2803,35.9595,36.1298,69096.601078061,0
+VOE.US,D,20100112,000000,35.9516,35.9516,35.5427,35.7071,52114.111655555,0
+VOE.US,D,20100113,000000,35.8288,36.1822,35.5823,36.1724,95520.316256363,0
+VOE.US,D,20100114,000000,36.1298,36.3367,36.0783,36.3031,85651.826298718,0
+VOE.US,D,20100115,000000,36.3031,36.3031,35.7407,35.8961,84245.793747946,0
+VOE.US,D,20100119,000000,35.9774,36.409,35.8675,36.409,70247.083172408,0
+VOE.US,D,20100120,000000,36.1219,36.1219,35.7407,36.1061,98009.155484167,0
+VOE.US,D,20100121,000000,36.1902,36.3624,35.5576,35.5902,170371.34796787,0
+VOE.US,D,20100122,000000,35.5496,35.5744,34.6874,34.7408,179764.0898426,0
+VOE.US,D,20100125,000000,35.0665,35.1496,34.6952,34.8844,125220.73372971,0
+VOE.US,D,20100126,000000,34.8388,35.1259,34.6874,34.7042,102177.75917457,0
+VOE.US,D,20100127,000000,34.7329,34.8626,34.2498,34.8487,142917.35031702,0
+VOE.US,D,20100128,000000,34.9695,34.9962,34.2735,34.4526,149212.17420811,0
+VOE.US,D,20100129,000000,34.6071,34.8626,33.9279,34.0586,122930.88043043,0
+VOE.US,D,20100201,000000,34.0745,34.5863,34.0745,34.5795,229900.46318321,0
+VOE.US,D,20100202,000000,34.7042,35.215,34.5369,35.1981,92093.111913857,0
+VOE.US,D,20100203,000000,34.9774,35.0883,34.7586,34.8626,96144.546225025,0
+VOE.US,D,20100204,000000,34.5933,34.5933,33.6676,33.6676,154653.47977636,0
+VOE.US,D,20100205,000000,33.7141,33.7587,32.9884,33.7587,171197.59410761,0
+VOE.US,D,20100208,000000,33.8369,34.0498,33.5082,33.5082,64166.396422661,0
+VOE.US,D,20100209,000000,33.9814,34.232,33.627,33.9429,77735.822634638,0
+VOE.US,D,20100210,000000,33.9279,34.1903,33.5864,34.0102,75484.352407862,0
+VOE.US,D,20100211,000000,33.9279,34.4309,33.7527,34.421,109148.32715796,0
+VOE.US,D,20100212,000000,33.9814,34.4596,33.8537,34.4596,71589.480629288,0
+VOE.US,D,20100216,000000,34.8131,35.1408,34.6646,35.1259,106381.71569491,0
+VOE.US,D,20100217,000000,35.3447,35.3873,35.1576,35.3012,118906.71830236,0
+VOE.US,D,20100218,000000,35.3012,35.6328,35.2695,35.608,99390.946094408,0
+VOE.US,D,20100219,000000,35.5744,35.8526,35.4357,35.8031,221722.84857756,0
+VOE.US,D,20100222,000000,35.9774,35.9942,35.7407,35.8288,110122.0451026,0
+VOE.US,D,20100223,000000,35.7249,35.7249,35.215,35.2695,195973.86741069,0
+VOE.US,D,20100224,000000,35.3873,35.5576,35.1981,35.5368,156318.09302613,0
+VOE.US,D,20100225,000000,35.0259,35.6169,34.9457,35.5902,155529.21987804,0
+VOE.US,D,20100226,000000,35.5654,35.7318,35.4031,35.6783,76650.995795895,0
+VOE.US,D,20100301,000000,35.811,36.1644,35.7734,36.1298,158762.4886963,0
+VOE.US,D,20100302,000000,36.2882,36.4624,36.2228,36.3535,190908.31192066,0
+VOE.US,D,20100303,000000,36.4248,36.5723,36.2733,36.3367,112504.82584058,0
+VOE.US,D,20100304,000000,36.4159,36.4951,36.2496,36.4486,228529.78346237,0
+VOE.US,D,20100305,000000,36.707,37.0386,36.5981,37.0149,239309.36635162,0
+VOE.US,D,20100308,000000,36.9653,37.1733,36.9653,37.1218,138635.6175708,0
+VOE.US,D,20100309,000000,36.9981,37.294,36.9327,37.1376,98946.510518016,0
+VOE.US,D,20100310,000000,37.1643,37.4604,37.1376,37.4237,153721.1751468,0
+VOE.US,D,20100311,000000,37.294,37.6247,37.1555,37.596,91527.466634811,0
+VOE.US,D,20100312,000000,37.8019,37.8079,37.5238,37.6385,109424.07923149,0
+VOE.US,D,20100315,000000,37.6247,37.6247,37.2416,37.5406,142241.60622473,0
+VOE.US,D,20100316,000000,37.6643,38.0633,37.596,38.0553,144011.26788345,0
+VOE.US,D,20100317,000000,38.2237,38.5474,38.1752,38.383,171182.44289478,0
+VOE.US,D,20100318,000000,38.4197,38.4197,38.0713,38.1594,208763.51120227,0
+VOE.US,D,20100319,000000,38.2553,38.2781,37.7138,37.8445,77405.526194909,0
+VOE.US,D,20100322,000000,37.5901,38.192,37.5059,38.1534,88151.776415931,0
+VOE.US,D,20100323,000000,38.2395,38.489,38.1148,38.4811,91527.466634811,0
+VOE.US,D,20100324,000000,38.3494,38.4573,38.2475,38.2939,124885.38688571,0
+VOE.US,D,20100325,000000,38.5296,38.6296,37.997,38.0059,162918.97141643,0
+VOE.US,D,20100326,000000,38.0891,38.3652,37.8375,38.0465,102679.76935972,0
+VOE.US,D,20100329,000000,38.2316,38.3752,38.1464,38.3247,80063.048925571,0
+VOE.US,D,20100330,000000,38.3494,38.4721,38.1395,38.2989,107500.88528274,0
+VOE.US,D,20100331,000000,38.1752,38.4444,38.1059,38.1752,92814.309644641,0
+VOE.US,D,20100401,000000,38.5227,38.6623,38.3167,38.5573,100882.83551789,0
+VOE.US,D,20100405,000000,38.7335,39.1256,38.6712,39.1177,1203396.1900389,0
+VOE.US,D,20100406,000000,39.0088,39.4474,38.984,39.3929,189032.59177212,0
+VOE.US,D,20100407,000000,39.3612,39.3612,38.8355,39.0562,131452.93260777,0
+VOE.US,D,20100408,000000,38.8919,39.1434,38.688,39.1177,68968.320809421,0
+VOE.US,D,20100409,000000,39.1681,39.3839,39.087,39.3839,124280.3484533,0
+VOE.US,D,20100412,000000,39.474,39.5493,39.3701,39.4652,90996.16410485,0
+VOE.US,D,20100413,000000,39.3612,39.5265,39.1889,39.488,54481.741180705,0
+VOE.US,D,20100414,000000,39.6602,39.9889,39.5839,39.975,125404.5684454,0
+VOE.US,D,20100415,000000,39.9582,40.0621,39.8503,39.9058,168255.22857572,0
+VOE.US,D,20100416,000000,39.8503,39.872,39.0157,39.2127,229637.84216079,0
+VOE.US,D,20100419,000000,39.1335,39.3612,38.7247,39.2523,113471.47321924,0
+VOE.US,D,20100420,000000,39.5038,39.9058,39.4325,39.9058,54220.130239146,0
+VOE.US,D,20100421,000000,39.9829,40.1472,39.8157,40.0869,50721.210155903,0
+VOE.US,D,20100422,000000,39.7631,40.572,39.6434,40.5462,125427.80030508,0
+VOE.US,D,20100423,000000,40.6423,40.9888,40.5096,40.9888,118777.42795286,0
+VOE.US,D,20100426,000000,41.0601,41.1928,40.777,40.7918,84078.120325943,0
+VOE.US,D,20100427,000000,40.5888,40.6739,39.488,39.5414,169231.97676293,0
+VOE.US,D,20100428,000000,39.8157,40.0215,39.482,39.8157,100732.33347043,0
+VOE.US,D,20100429,000000,40.0998,40.5462,40.0711,40.4383,136105.36502793,0
+VOE.US,D,20100430,000000,40.4928,40.5462,39.674,39.674,106540.29838921,0
+VOE.US,D,20100503,000000,39.8572,40.3274,39.8572,40.2661,96219.292208328,0
+VOE.US,D,20100504,000000,39.7414,39.7997,38.9929,39.181,139540.65001728,0
+VOE.US,D,20100505,000000,38.8751,39.3167,38.4286,38.7503,153731.27595536,0
+VOE.US,D,20100506,000000,38.6138,38.9157,27.8651,37.3544,360173.62135183,0
+VOE.US,D,20100507,000000,37.0386,37.6802,36.0783,36.5981,235885.19225168,0
+VOE.US,D,20100510,000000,38.3652,40.1631,37.3821,38.6008,151173.75122938,0
+VOE.US,D,20100511,000000,38.1594,39.1177,38.0257,38.5296,199910.15250435,0
+VOE.US,D,20100512,000000,38.9157,39.3839,38.8138,39.3385,121288.48895948,0
+VOE.US,D,20100513,000000,39.2682,39.4404,38.7969,38.8414,155756.48807051,0
+VOE.US,D,20100514,000000,38.5791,38.5791,37.6317,37.9019,137816.44199704,0
+VOE.US,D,20100517,000000,38.1227,38.2781,37.1455,38.0395,209090.77739944,0
+VOE.US,D,20100518,000000,38.4573,38.5623,37.2416,37.3277,592135.65956098,0
+VOE.US,D,20100519,000000,37.0475,37.5653,36.409,37.0297,312041.24842841,0
+VOE.US,D,20100520,000000,36.1466,36.206,35.308,35.316,363459.41437457,0
+VOE.US,D,20100521,000000,34.7329,36.0911,34.5437,35.9942,338097.29417533,0
+VOE.US,D,20100524,000000,35.8892,36.216,35.514,35.5209,169106.72673686,0
+VOE.US,D,20100525,000000,34.4992,35.5576,34.1745,35.5288,326048.03965079,0
+VOE.US,D,20100526,000000,35.7071,36.3109,35.4665,35.5902,265623.99279754,0
+VOE.US,D,20100527,000000,36.6327,37.0812,36.2228,37.0812,151547.48114589,0
+VOE.US,D,20100528,000000,36.9881,37.1455,36.4783,36.7218,98867.72421129,0
+VOE.US,D,20100601,000000,36.2575,36.7615,35.7476,35.7476,249744.51166917,0
+VOE.US,D,20100602,000000,36.0783,36.7615,35.7952,36.7615,93108.243173573,0
+VOE.US,D,20100603,000000,36.9426,37.0722,36.5723,37.0069,81298.377811773,0
+VOE.US,D,20100604,000000,36.0704,36.4951,35.3546,35.4665,536806.46054256,0
+VOE.US,D,20100607,000000,35.6407,35.7071,34.821,34.8309,207919.08360713,0
+VOE.US,D,20100608,000000,34.9616,35.1843,34.3814,35.1843,151112.1362972,0
+VOE.US,D,20100609,000000,35.4744,36.0704,35.0734,35.1843,187062.934104,0
+VOE.US,D,20100610,000000,35.9684,36.4426,35.8367,36.4159,103873.68493085,0
+VOE.US,D,20100611,000000,36.0911,36.7445,36.0476,36.7387,195282.97210557,0
+VOE.US,D,20100614,000000,37.1376,37.3693,36.7773,36.903,172040.00154105,0
+VOE.US,D,20100615,000000,37.2109,37.8445,37.0534,37.8207,70384.454168748,0
+VOE.US,D,20100616,000000,37.6385,37.892,37.4149,37.6554,389599.29683249,0
+VOE.US,D,20100617,000000,37.8762,37.8762,37.2772,37.6881,75438.898769368,0
+VOE.US,D,20100618,000000,37.7772,37.7772,37.4732,37.6385,89360.843199892,0
+VOE.US,D,20100621,000000,38.192,38.2138,37.2624,37.4297,139333.58344191,0
+VOE.US,D,20100622,000000,37.4376,37.6099,36.5475,36.5981,565122.0571631,0
+VOE.US,D,20100623,000000,36.5397,36.7218,36.1397,36.4783,76644.935310763,0
+VOE.US,D,20100624,000000,36.2496,36.3535,35.7734,35.7734,77180.278164146,0
+VOE.US,D,20100625,000000,35.9516,36.2733,35.6575,36.1822,66684.527995272,0
+VOE.US,D,20100628,000000,36.2367,36.3624,35.9774,36.0981,143595.11457102,0
+VOE.US,D,20100629,000000,35.5654,35.5654,34.5863,34.7735,148417.24057488,0
+VOE.US,D,20100630,000000,34.7259,35.1893,34.3705,34.419,147648.5690439,0
+VOE.US,D,20100701,000000,34.3557,34.5071,33.4993,34.1616,288931.60853681,0
+VOE.US,D,20100702,000000,34.3259,34.4121,33.7676,33.9191,120636.98680773,0
+VOE.US,D,20100706,000000,34.4526,34.7279,33.6676,33.9557,110842.23275253,0
+VOE.US,D,20100707,000000,34.018,35.2695,33.9429,35.215,87405.326663762,0
+VOE.US,D,20100708,000000,35.5744,35.6843,35.1754,35.5576,100747.48468327,0
+VOE.US,D,20100709,000000,35.608,36.0338,35.5209,36.0338,83192.279415723,0
+VOE.US,D,20100712,000000,35.8733,36.0625,35.5991,35.8892,117975.42375364,0
+VOE.US,D,20100713,000000,36.3367,36.7297,36.2426,36.606,101151.51702544,0
+VOE.US,D,20100714,000000,36.5238,36.6456,36.1902,36.4951,212273.54217493,0
+VOE.US,D,20100715,000000,36.5159,36.5238,35.8892,36.4486,144405.19941708,0
+VOE.US,D,20100716,000000,36.1565,36.2426,35.1843,35.2319,259563.5076649,0
+VOE.US,D,20100719,000000,35.3546,35.6783,35.0329,35.5654,55546.366402339,0
+VOE.US,D,20100720,000000,35.0189,36.0783,34.9616,36.008,47208.148940684,0
+VOE.US,D,20100721,000000,36.3277,36.3694,35.3378,35.412,46340.489485861,0
+VOE.US,D,20100722,000000,35.8733,36.5089,35.8733,36.3941,163074.52386817,0
+VOE.US,D,20100723,000000,36.3773,36.8554,36.216,36.8406,94781.947151037,0
+VOE.US,D,20100726,000000,37.0069,37.5494,36.8307,37.5494,176460.11536446,0
+VOE.US,D,20100727,000000,37.7851,37.8019,37.2416,37.398,127400.48821575,0
+VOE.US,D,20100728,000000,37.3901,37.398,36.8406,36.9653,98043.498233252,0
+VOE.US,D,20100729,000000,37.2624,37.2624,36.3694,36.7149,53758.52328821,0
+VOE.US,D,20100730,000000,36.2,36.8792,36.0981,36.7387,127655.02859132,0
+VOE.US,D,20100802,000000,37.3594,37.5752,37.1148,37.5406,520154.26755978,0
+VOE.US,D,20100803,000000,37.3366,37.4515,37.0594,37.1555,560063.57223906,0
+VOE.US,D,20100804,000000,37.2624,37.4297,37.1455,37.398,377069.24382077,0
+VOE.US,D,20100805,000000,37.1971,37.3821,37.1218,37.3128,162433.12252496,0
+VOE.US,D,20100806,000000,36.8644,37.3128,36.707,37.2317,170058.22290267,0
+VOE.US,D,20100809,000000,37.596,37.596,37.2712,37.5238,72231.892053346,0
+VOE.US,D,20100810,000000,37.1079,37.3277,36.8406,37.0594,279635.83442419,0
+VOE.US,D,20100811,000000,36.3456,36.3535,35.8367,35.8892,127277.25835139,0
+VOE.US,D,20100812,000000,35.1576,35.7576,35.0031,35.5991,136433.64130594,0
+VOE.US,D,20100813,000000,35.4665,35.7952,35.4665,35.5576,193910.27222303,0
+VOE.US,D,20100816,000000,35.2695,35.6705,35.1913,35.5576,154532.27007371,0
+VOE.US,D,20100817,000000,35.811,36.3624,35.7803,36.1119,79742.853294396,0
+VOE.US,D,20100818,000000,36.1219,36.4486,35.8733,36.2496,73095.511184748,0
+VOE.US,D,20100819,000000,36.0565,36.1119,35.4199,35.5654,116131.01611161,0
+VOE.US,D,20100820,000000,35.3378,35.4585,35.1051,35.4279,115468.40307044,0
+VOE.US,D,20100823,000000,35.6249,35.7654,35.215,35.215,109360.4441376,0
+VOE.US,D,20100824,000000,34.7883,34.9873,34.4042,34.719,160539.22092102,0
+VOE.US,D,20100825,000000,34.4814,35.0189,34.2874,34.922,176307.59315529,0
+VOE.US,D,20100826,000000,35.1259,35.2467,34.6418,34.6952,159183.69241302,0
+VOE.US,D,20100827,000000,35.0407,35.4427,34.421,35.4357,97184.929506128,0
+VOE.US,D,20100830,000000,35.3447,35.4427,34.8487,34.8626,176980.307005,0
+VOE.US,D,20100831,000000,34.7645,35.11,34.5428,34.8546,193212.30635193,0
+VOE.US,D,20100901,000000,35.3952,36.0476,35.3546,36.0338,169786.51115256,0
+VOE.US,D,20100902,000000,36.0853,36.4624,36.008,36.4159,224267.24225242,0
+VOE.US,D,20100903,000000,36.903,37.0386,36.6376,36.9733,114170.4491712,0
+VOE.US,D,20100907,000000,36.8406,36.8406,36.3277,36.3277,55240.31190314,0
+VOE.US,D,20100908,000000,36.4338,36.6981,36.4338,36.5397,69451.139458321,0
+VOE.US,D,20100909,000000,36.9981,36.9981,36.5307,36.6812,91191.10970995,0
+VOE.US,D,20100910,000000,36.7445,36.8723,36.6228,36.7615,59507.903517373,0
+VOE.US,D,20100913,000000,37.2039,37.3594,37.1297,37.3366,101168.68839999,0
+VOE.US,D,20100914,000000,37.2624,37.4683,37.0475,37.2772,118103.70402228,0
+VOE.US,D,20100915,000000,37.1455,37.4297,37.0069,37.3693,119297.61959341,0
+VOE.US,D,20100916,000000,37.2624,37.3366,37.1,37.2317,91856.752993684,0
+VOE.US,D,20100917,000000,37.4683,37.4683,37.1218,37.294,100149.51681684,0
+VOE.US,D,20100920,000000,37.4297,37.997,37.3128,37.9584,65009.813936953,0
+VOE.US,D,20100921,000000,37.892,38.0336,37.5752,37.6881,168554.21250893,0
+VOE.US,D,20100922,000000,37.6029,37.8019,37.2712,37.3544,160827.09396482,0
+VOE.US,D,20100923,000000,37.0594,37.4435,36.9267,36.9733,73692.468970312,0
+VOE.US,D,20100924,000000,37.4069,37.9078,37.4069,37.9078,45622.321997643,0
+VOE.US,D,20100927,000000,37.8841,37.9584,37.6881,37.7356,445171.92533707,0
+VOE.US,D,20100928,000000,37.8841,38.1148,37.3594,38.0633,105199.92109404,0
+VOE.US,D,20100929,000000,37.99,38.2138,37.8375,38.0713,111751.30552242,0
+VOE.US,D,20100930,000000,38.3069,38.5988,37.8673,38.0623,86188.179232957,0
+VOE.US,D,20101001,000000,38.383,38.4118,37.9732,38.2237,160068.52324238,0
+VOE.US,D,20101004,000000,38.1534,38.2841,37.7436,37.9484,95522.336418074,0
+VOE.US,D,20101005,000000,38.3247,38.781,38.2316,38.7503,65178.497439811,0
+VOE.US,D,20101006,000000,38.7335,38.789,38.4494,38.6088,169081.47471547,0
+VOE.US,D,20101007,000000,38.8138,38.8138,38.398,38.6296,89210.341152432,0
+VOE.US,D,20101008,000000,38.6791,38.9929,38.5137,38.884,113538.13855569,0
+VOE.US,D,20101011,000000,38.9385,39.1335,38.9078,39.0088,79668.107311093,0
+VOE.US,D,20101012,000000,38.8672,39.2028,38.6712,39.1177,89898.206214986,0
+VOE.US,D,20101013,000000,39.4176,39.6216,39.1889,39.4176,48538.425427298,0
+VOE.US,D,20101014,000000,39.3839,39.482,39.0088,39.2127,49645.47404486,0
+VOE.US,D,20101015,000000,39.6434,39.6434,39.0316,39.3167,141977.97512145,0
+VOE.US,D,20101018,000000,39.4008,39.5563,39.3246,39.5206,223579.37718987,0
+VOE.US,D,20101019,000000,39.0712,39.4256,38.7741,38.9473,116081.52214969,0
+VOE.US,D,20101020,000000,39.0712,39.5414,39.0562,39.3771,51897.954352491,0
+VOE.US,D,20101021,000000,39.5741,39.779,39.1177,39.3385,131952.92263122,0
+VOE.US,D,20101022,000000,39.5038,39.5038,39.3305,39.4325,108355.41368643,0
+VOE.US,D,20101025,000000,39.7997,39.9374,39.5335,39.5651,47681.876861885,0
+VOE.US,D,20101026,000000,39.3385,39.5414,39.2206,39.4176,44993.041624705,0
+VOE.US,D,20101027,000000,39.1523,39.3305,38.9613,39.3246,85378.094386894,0
+VOE.US,D,20101028,000000,39.5206,39.6167,39.0157,39.2127,946590.2031093,0
+VOE.US,D,20101029,000000,39.1325,39.4315,39.1325,39.3761,56484.731517042,0
+VOE.US,D,20101101,000000,39.5909,39.7711,39.1177,39.3533,103170.66865546,0
+VOE.US,D,20101102,000000,39.6988,39.8157,39.5741,39.7711,69689.518540205,0
+VOE.US,D,20101103,000000,39.8413,39.8572,39.3839,39.8157,125372.24585802,0
+VOE.US,D,20101104,000000,40.4017,40.6908,40.2413,40.6819,59736.181790702,0
+VOE.US,D,20101105,000000,40.7383,40.9581,40.6274,40.8294,94008.225215771,0
+VOE.US,D,20101108,000000,40.7383,40.8066,40.5195,40.7542,55468.590176469,0
+VOE.US,D,20101109,000000,40.8937,40.8937,40.079,40.1978,56137.26370277,0
+VOE.US,D,20101110,000000,40.2265,40.4463,39.872,40.4463,57517.034151301,0
+VOE.US,D,20101111,000000,40.0127,40.4383,40.0127,40.3602,31809.466299506,0
+VOE.US,D,20101112,000000,40.0869,40.2265,39.6354,39.7919,48207.118906714,0
+VOE.US,D,20101115,000000,40.0215,40.1562,39.7414,39.779,64013.874213489,0
+VOE.US,D,20101116,000000,39.482,39.4948,38.8286,39.0562,83531.66658315,0
+VOE.US,D,20101117,000000,39.1028,39.3078,38.9761,39.1949,140283.05944603,0
+VOE.US,D,20101118,000000,39.5414,39.872,39.5414,39.7176,48166.715672496,0
+VOE.US,D,20101119,000000,39.6077,39.8503,39.4176,39.8503,65311.828112729,0
+VOE.US,D,20101122,000000,39.6077,39.9424,39.5265,39.9304,43593.069559066,0
+VOE.US,D,20101123,000000,39.474,39.5493,39.284,39.3701,94157.717182376,0
+VOE.US,D,20101124,000000,39.6899,40.0711,39.6899,40.0453,47069.767863489,0
+VOE.US,D,20101126,000000,39.8413,39.9582,39.674,39.8413,20884.431767071,0
+VOE.US,D,20101129,000000,39.5127,39.8157,39.284,39.7711,149499.03717106,0
+VOE.US,D,20101130,000000,39.3444,39.7078,39.283,39.5196,74637.904651004,0
+VOE.US,D,20101201,000000,40.1414,40.3859,40.1086,40.3364,85318.499616423,0
+VOE.US,D,20101202,000000,40.4295,41.0522,40.4295,41.0334,140537.5998216,0
+VOE.US,D,20101203,000000,40.8869,41.2878,40.8561,41.2482,108610.96414286,0
+VOE.US,D,20101206,000000,41.1017,41.2878,41.0432,41.2314,74010.644439776,0
+VOE.US,D,20101207,000000,41.6957,41.6957,41.2392,41.2482,159094.80529774,0
+VOE.US,D,20101208,000000,41.3501,41.456,41.1235,41.2739,60942.218332097,0
+VOE.US,D,20101209,000000,41.5234,41.5877,41.2739,41.4334,47797.026079405,0
+VOE.US,D,20101210,000000,41.5679,41.7828,41.4808,41.7679,94319.330119246,0
+VOE.US,D,20101213,000000,41.9719,41.9927,41.6868,41.6957,94379.934970572,0
+VOE.US,D,20101214,000000,41.7967,41.8996,41.5591,41.657,91411.307336435,0
+VOE.US,D,20101215,000000,41.6323,41.8293,41.3591,41.3759,106697.87100266,0
+VOE.US,D,20101216,000000,41.4382,41.7204,41.2739,41.6957,74949.009554479,0
+VOE.US,D,20101217,000000,41.7422,41.8996,41.6808,41.8462,62216.940371662,0
+VOE.US,D,20101220,000000,42.0243,42.0412,41.7907,41.9719,207122.12981219,0
+VOE.US,D,20101221,000000,42.1817,42.3254,42.0828,42.3016,92998.144360331,0
+VOE.US,D,20101222,000000,42.4075,42.5837,42.3342,42.5204,68251.163402059,0
+VOE.US,D,20101223,000000,42.4986,42.5362,42.3412,42.3798,62836.119936046,0
+VOE.US,D,20101227,000000,41.5323,41.6957,41.3689,41.664,96344.542234402,0
+VOE.US,D,20101228,000000,41.7511,41.8036,41.5413,41.657,102608.05361899,0
+VOE.US,D,20101229,000000,41.7739,41.7907,41.6729,41.7204,119881.44632786,0
+VOE.US,D,20101230,000000,41.7669,41.8293,41.6868,41.7511,66389.584385483,0
+VOE.US,D,20101231,000000,41.6502,41.8016,41.6402,41.6502,56530.185155537,0
+VOE.US,D,20110103,000000,42.0333,42.255,41.9719,42.157,245745.60156249,0
+VOE.US,D,20110104,000000,42.2926,42.357,41.6392,41.8907,105013.05613578,0
+VOE.US,D,20110105,000000,41.861,42.0748,41.7273,42.0491,118892.57717039,0
+VOE.US,D,20110106,000000,42.1422,42.1422,41.8838,41.9551,141535.55970677,0
+VOE.US,D,20110107,000000,42.1273,42.2065,41.5234,41.8907,91147.676233166,0
+VOE.US,D,20110110,000000,41.7204,41.9719,41.4808,41.9214,103087.84202532,0
+VOE.US,D,20110111,000000,42.1184,42.1817,41.9461,42.0906,75228.801951436,0
+VOE.US,D,20110112,000000,42.357,42.4808,42.2758,42.4421,107260.48603913,0
+VOE.US,D,20110113,000000,42.5144,42.5204,42.3085,42.3927,89055.79878155,0
+VOE.US,D,20110114,000000,42.3798,42.7174,42.2758,42.7174,187156.87162356,0
+VOE.US,D,20110118,000000,42.6471,42.8906,42.5986,42.8837,207872.61988777,0
+VOE.US,D,20110119,000000,42.8659,42.8837,42.1422,42.1986,147862.70618525,0
+VOE.US,D,20110120,000000,42.1986,42.2838,41.9144,42.1491,70398.595300724,0
+VOE.US,D,20110121,000000,42.4164,42.4421,42.0828,42.1342,65195.668814353,0
+VOE.US,D,20110124,000000,42.1719,42.5144,42.1342,42.458,81507.464548849,0
+VOE.US,D,20110125,000000,42.3342,42.5144,42.157,42.5144,132649.87842147,0
+VOE.US,D,20110126,000000,42.6926,42.8906,42.5442,42.8322,107681.68975586,0
+VOE.US,D,20110127,000000,42.8738,43.2134,42.8569,43.1589,103405.00741393,0
+VOE.US,D,20110128,000000,43.2213,43.2371,42.3085,42.357,85960.911040482,0
+VOE.US,D,20110131,000000,42.4946,42.8134,42.4689,42.6401,80563.038949013,0
+VOE.US,D,20110201,000000,43.0322,43.3302,42.9302,43.2827,107341.29250757,0
+VOE.US,D,20110202,000000,43.1856,43.3391,43.1253,43.15,46012.213207843,0
+VOE.US,D,20110203,000000,43.1788,43.4391,42.9668,43.3916,111934.13015726,0
+VOE.US,D,20110204,000000,43.4549,43.5282,43.2371,43.5282,76090.400921126,0
+VOE.US,D,20110207,000000,43.6599,43.9975,43.6599,43.8618,81256.9644967,0
+VOE.US,D,20110208,000000,44.0133,44.0202,43.7243,44.0202,119729.93419954,0
+VOE.US,D,20110209,000000,43.9133,43.9747,43.7549,43.841,886266.15426073,0
+VOE.US,D,20110210,000000,43.6678,43.9193,43.5807,43.8876,63090.660311617,0
+VOE.US,D,20110211,000000,43.7935,44.2658,43.7777,44.2093,67039.066375531,0
+VOE.US,D,20110214,000000,44.3519,44.3519,44.1619,44.3519,227755.05144625,0
+VOE.US,D,20110215,000000,44.2252,44.3212,44.1004,44.2093,81149.895926024,0
+VOE.US,D,20110216,000000,44.4222,44.6341,44.3915,44.5796,62369.462580833,0
+VOE.US,D,20110218,000000,44.933,44.9806,44.7756,44.9162,86236.663114018,0
+VOE.US,D,20110222,000000,44.3915,44.5796,43.7629,43.8252,89914.367508673,0
+VOE.US,D,20110223,000000,43.7866,43.9193,42.946,43.2827,165567.4034194,0
+VOE.US,D,20110224,000000,43.2371,43.5282,42.8501,43.2747,100832.33147512,0
+VOE.US,D,20110225,000000,43.5678,44.0282,43.5678,44.0282,108585.71212148,0
+VOE.US,D,20110228,000000,44.242,44.3667,43.9975,44.2252,104583.77177222,0
+VOE.US,D,20110301,000000,44.3588,44.3588,43.3688,43.3836,310147.34682446,0
+VOE.US,D,20110302,000000,43.3916,43.6846,43.2985,43.4638,393453.76537685,0
+VOE.US,D,20110303,000000,44.1084,44.3351,43.9747,44.2826,87288.15728453,0
+VOE.US,D,20110304,000000,44.4222,44.4222,43.6846,43.9529,112694.7210414,0
+VOE.US,D,20110307,000000,44.1777,44.2153,43.3065,43.5282,51599.980500135,0
+VOE.US,D,20110308,000000,43.6272,44.249,43.4708,44.141,76693.419191824,0
+VOE.US,D,20110309,000000,43.9826,44.1489,43.8024,44.0282,121049.09979674,0
+VOE.US,D,20110310,000000,43.5282,43.5282,43.1183,43.1253,114679.52992235,0
+VOE.US,D,20110311,000000,42.959,43.6044,42.959,43.5282,124857.10462175,0
+VOE.US,D,20110314,000000,43.251,43.3836,42.9144,43.2044,71048.077290771,0
+VOE.US,D,20110315,000000,42.0412,43.0074,41.9214,42.7668,131762.01734954,0
+VOE.US,D,20110316,000000,42.76,42.953,41.9996,42.1817,118435.01054287,0
+VOE.US,D,20110317,000000,42.9748,43.0074,42.4243,42.6401,98941.460113738,0
+VOE.US,D,20110318,000000,43.2134,43.251,42.8659,42.9906,66144.134737612,0
+VOE.US,D,20110321,000000,43.4955,43.7391,43.448,43.7163,88679.038622471,0
+VOE.US,D,20110322,000000,43.6846,43.8182,43.4084,43.4807,56439.277878547,0
+VOE.US,D,20110323,000000,43.3995,43.6272,43.1114,43.5093,70738.992549006,0
+VOE.US,D,20110324,000000,43.9193,43.9826,43.4332,43.9193,64947.188923916,0
+VOE.US,D,20110325,000000,43.9826,44.3747,43.9133,44.1163,84013.475151195,0
+VOE.US,D,20110328,000000,44.3291,44.3588,43.9975,44.0054,173681.38293115,0
+VOE.US,D,20110329,000000,43.9281,44.2994,43.7866,44.2826,52758.543241325,0
+VOE.US,D,20110330,000000,44.4866,44.7756,44.4588,44.7469,94101.152654471,0
+VOE.US,D,20110331,000000,44.7647,44.8697,44.6053,44.7974,168778.45045883,0
+VOE.US,D,20110401,000000,45.1508,45.2489,44.9806,45.1162,105778.69742421,0
+VOE.US,D,20110404,000000,45.2489,45.3182,45.0261,45.13,58897.814680688,0
+VOE.US,D,20110405,000000,45.1241,45.4865,45.1063,45.2865,64383.56380658,0
+VOE.US,D,20110406,000000,45.4677,45.5498,45.1964,45.3954,91679.988843982,0
+VOE.US,D,20110407,000000,45.4865,45.4865,45.0479,45.1904,52019.164055143,0
+VOE.US,D,20110408,000000,45.4677,45.5181,44.737,44.9004,59737.191871557,0
+VOE.US,D,20110411,000000,44.9954,45.0201,44.5628,44.6736,62134.113741516,0
+VOE.US,D,20110412,000000,44.4588,44.5182,44.1945,44.3064,56801.89690565,0
+VOE.US,D,20110413,000000,44.5796,44.6261,44.1855,44.3588,90695.160009929,0
+VOE.US,D,20110414,000000,44.0766,44.4004,43.9747,44.3747,114529.02787489,0
+VOE.US,D,20110415,000000,44.4687,44.7756,44.4073,44.737,46898.054118064,0
+VOE.US,D,20110418,000000,44.2826,44.2826,43.841,44.1242,72814.708706935,0
+VOE.US,D,20110419,000000,44.2994,44.4073,44.1242,44.4073,130517.59773564,0
+VOE.US,D,20110420,000000,44.9895,45.1063,44.942,45.0341,72488.452590628,0
+VOE.US,D,20110421,000000,45.3182,45.3182,45.0727,45.2567,66520.894896691,0
+VOE.US,D,20110425,000000,45.2667,45.3092,45.0727,45.2667,145907.18964912,0
+VOE.US,D,20110426,000000,45.4865,45.7409,45.4191,45.7201,106408.987878,0
+VOE.US,D,20110427,000000,45.8052,45.9003,45.5498,45.8676,114212.87256713,0
+VOE.US,D,20110428,000000,45.8428,46.1507,45.822,46.0913,99070.750463234,0
+VOE.US,D,20110429,000000,46.1478,46.1617,45.9686,46.1092,70119.812984622,0
+VOE.US,D,20110502,000000,46.3637,46.3775,45.9934,46.0478,76920.687384297,0
+VOE.US,D,20110503,000000,45.9003,45.9934,45.4587,45.7271,55861.511629236,0
+VOE.US,D,20110504,000000,45.829,45.829,45.1776,45.3419,68041.066584127,0
+VOE.US,D,20110505,000000,45.0647,45.5379,44.9806,45.1241,74359.122334902,0
+VOE.US,D,20110506,000000,45.6745,45.8052,45.1449,45.333,66532.005786101,0
+VOE.US,D,20110509,000000,45.3182,45.6062,45.2567,45.5379,46674.826249012,0
+VOE.US,D,20110510,000000,45.7339,46.127,45.7112,46.0408,57457.439380831,0
+VOE.US,D,20110511,000000,45.9934,45.9934,45.4112,45.5588,63302.777291259,0
+VOE.US,D,20110512,000000,45.4112,45.8052,45.2231,45.7488,50262.633447533,0
+VOE.US,D,20110513,000000,45.829,45.829,45.2924,45.3726,47692.987751295,0
+VOE.US,D,20110516,000000,45.232,45.6745,45.0974,45.1776,56309.987529051,0
+VOE.US,D,20110517,000000,44.8687,45.138,44.7518,45.0341,109228.12354553,0
+VOE.US,D,20110518,000000,45.0974,45.5824,45.0261,45.5449,62922.986889614,0
+VOE.US,D,20110519,000000,45.8052,45.8052,45.3874,45.6488,45360.711056085,0
+VOE.US,D,20110520,000000,45.5498,45.5894,45.2142,45.3578,474031.95553869,0
+VOE.US,D,20110523,000000,44.7518,44.934,44.6489,44.7518,107323.11105217,0
+VOE.US,D,20110524,000000,44.8756,44.9647,44.5717,44.6588,57433.1974403,0
+VOE.US,D,20110525,000000,44.5489,44.942,44.4776,44.8211,52327.238716052,0
+VOE.US,D,20110526,000000,44.7845,45.1162,44.5796,45.0727,43840.539368649,0
+VOE.US,D,20110527,000000,45.2567,45.434,45.1845,45.3726,51319.178022323,0
+VOE.US,D,20110531,000000,45.8428,45.9419,45.5379,45.8488,326206.6223451,0
+VOE.US,D,20110601,000000,45.8052,45.8052,44.737,44.7756,132394.32796505,0
+VOE.US,D,20110602,000000,44.8627,44.9004,44.4687,44.6647,73625.803633853,0
+VOE.US,D,20110603,000000,44.0678,44.4776,43.9895,44.052,151325.2633577,0
+VOE.US,D,20110606,000000,44.0598,44.0598,43.4807,43.5015,84224.582049982,0
+VOE.US,D,20110607,000000,43.7301,43.8796,43.5371,43.5441,74825.779690116,0
+VOE.US,D,20110608,000000,43.4638,43.4876,43.158,43.2134,76284.33644537,0
+VOE.US,D,20110609,000000,43.2688,43.6044,43.1728,43.4332,49876.782560755,0
+VOE.US,D,20110610,000000,43.2371,43.2688,42.7422,42.8501,155075.69357395,0
+VOE.US,D,20110613,000000,42.9302,43.0549,42.6303,42.8104,93024.406462572,0
+VOE.US,D,20110614,000000,43.2747,43.6272,43.2747,43.4638,41906.234530481,0
+VOE.US,D,20110615,000000,43.0867,43.251,42.5897,42.7243,63987.612111248,0
+VOE.US,D,20110616,000000,42.6926,43.0074,42.3798,42.7243,55075.668723704,0
+VOE.US,D,20110617,000000,43.1728,43.1728,42.8104,42.9213,93339.55168947,0
+VOE.US,D,20110620,000000,42.8322,43.3065,42.8322,43.2213,192686.05422624,0
+VOE.US,D,20110621,000000,43.4955,43.8955,43.4262,43.854,96510.195494694,0
+VOE.US,D,20110622,000000,43.6599,44.046,43.6044,43.6272,89441.649668327,0
+VOE.US,D,20110623,000000,43.1025,43.4876,42.8035,43.4638,148480.87566878,0
+VOE.US,D,20110624,000000,43.5371,43.5678,43.0322,43.0709,28684.276132776,0
+VOE.US,D,20110627,000000,43.0945,43.4174,42.9996,43.3143,48976.800518559,0
+VOE.US,D,20110628,000000,43.4876,43.8104,43.4391,43.7935,61604.831373266,0
+VOE.US,D,20110629,000000,44.0361,44.2826,43.9193,44.2024,46558.666950636,0
+VOE.US,D,20110630,000000,44.34,44.5915,44.2608,44.4687,100591.93223153,0
+VOE.US,D,20110701,000000,44.5628,45.3092,44.4934,45.2667,56225.140737194,0
+VOE.US,D,20110705,000000,45.3874,45.3874,44.9488,45.1063,374786.46108747,0
+VOE.US,D,20110706,000000,45.1063,45.1964,44.8914,45.1696,254591.88969443,0
+VOE.US,D,20110707,000000,45.5588,45.7271,45.5181,45.6231,113904.79790623,0
+VOE.US,D,20110708,000000,45.13,45.2736,44.8914,45.2667,64759.313884803,0
+VOE.US,D,20110711,000000,44.7905,44.7905,44.1855,44.2756,55900.904782599,0
+VOE.US,D,20110712,000000,44.0856,44.4866,44.0292,44.1163,91264.845612397,0
+VOE.US,D,20110713,000000,44.2906,44.7212,44.1559,44.1855,93193.089965431,0
+VOE.US,D,20110714,000000,44.2994,44.4866,43.6747,43.7301,93438.539613303,0
+VOE.US,D,20110715,000000,43.9529,43.9826,43.7015,43.9826,34182.146228934,0
+VOE.US,D,20110718,000000,43.7935,43.7935,43.158,43.3995,55833.229365284,0
+VOE.US,D,20110719,000000,43.6678,44.1559,43.6678,44.1242,82243.813492464,0
+VOE.US,D,20110720,000000,44.242,44.3064,44.0766,44.2252,76960.08053766,0
+VOE.US,D,20110721,000000,44.3667,44.737,44.3291,44.641,57282.695392839,0
+VOE.US,D,20110722,000000,44.6489,44.7984,44.4776,44.6974,59258.413546079,0
+VOE.US,D,20110725,000000,44.2093,44.641,44.2024,44.4004,54406.995197403,0
+VOE.US,D,20110726,000000,44.3351,44.3915,44.141,44.1777,44572.847988842,0
+VOE.US,D,20110727,000000,43.9975,43.9975,43.1253,43.158,89710.331175875,0
+VOE.US,D,20110728,000000,43.1956,43.5093,42.8659,42.9005,390619.47849648,0
+VOE.US,D,20110729,000000,42.3412,43.0233,42.1897,42.7422,177311.61352559,0
+VOE.US,D,20110801,000000,43.3065,43.3065,42.0491,42.3927,140339.62397394,0
+VOE.US,D,20110802,000000,42.0986,42.3085,41.1095,41.1095,591446.78441757,0
+VOE.US,D,20110803,000000,41.1918,41.2957,40.274,41.2809,326947.01161214,0
+VOE.US,D,20110804,000000,40.6739,40.6739,38.9672,38.9672,262722.03049986,0
+VOE.US,D,20110805,000000,39.3839,39.4938,37.6455,38.592,551531.41925316,0
+VOE.US,D,20110808,000000,37.1961,37.7831,35.5278,35.5417,595153.78115703,0
+VOE.US,D,20110809,000000,36.4149,37.7266,35.3606,37.7266,277443.9589679,0
+VOE.US,D,20110810,000000,36.8792,37.6792,36.3763,36.3931,521500.70534008,0
+VOE.US,D,20110811,000000,36.5615,38.7097,36.5159,38.2613,145620.32668617,0
+VOE.US,D,20110812,000000,38.7325,38.8484,38.1386,38.3484,113277.53769499,0
+VOE.US,D,20110815,000000,38.7801,39.3839,38.7672,39.3839,126819.69172387,0
+VOE.US,D,20110816,000000,38.8662,39.3236,38.5712,38.8484,96288.987787353,0
+VOE.US,D,20110817,000000,39.1167,39.4008,38.584,38.8484,84796.287814161,0
+VOE.US,D,20110818,000000,37.6633,37.6633,36.706,37.0139,122467.25331778,0
+VOE.US,D,20110819,000000,36.5297,37.3594,36.2357,36.3089,170973.35615771,0
+VOE.US,D,20110822,000000,37.2455,37.2455,36.1456,36.3615,122924.8199453,0
+VOE.US,D,20110823,000000,36.5713,37.5881,36.2624,37.5574,70304.657781167,0
+VOE.US,D,20110824,000000,37.5821,38.184,37.4059,38.1138,138889.14786552,0
+VOE.US,D,20110825,000000,38.488,38.5286,37.2455,37.3891,33889.222780856,0
+VOE.US,D,20110826,000000,37.098,38.2771,36.6119,38.1534,64869.412698047,0
+VOE.US,D,20110829,000000,38.7494,39.5741,38.7237,39.5741,81846.851716277,0
+VOE.US,D,20110830,000000,39.3375,39.9136,39.077,39.6889,118774.3977103,0
+VOE.US,D,20110831,000000,40.0195,40.376,39.5889,39.9354,196017.30088747,0
+VOE.US,D,20110901,000000,39.9483,40.171,39.3078,39.3157,123181.38048258,0
+VOE.US,D,20110902,000000,38.3682,38.7365,38.1118,38.2553,51759.573275295,0
+VOE.US,D,20110906,000000,36.8238,37.8603,36.8238,37.8435,83294.297582122,0
+VOE.US,D,20110907,000000,38.4553,39.1879,38.3642,39.1167,34955.8681642,0
+VOE.US,D,20110908,000000,38.8909,39.3305,38.5781,38.6702,45735.451053454,0
+VOE.US,D,20110909,000000,38.1138,38.4276,37.4435,37.6544,45807.166794189,0
+VOE.US,D,20110912,000000,37.1208,37.8207,36.9793,37.8207,77014.624903854,0
+VOE.US,D,20110913,000000,37.9158,38.4336,37.7504,38.2989,71574.329416455,0
+VOE.US,D,20110914,000000,38.5217,39.2998,37.9306,38.8909,84789.217248172,0
+VOE.US,D,20110915,000000,39.3523,39.4474,38.8414,39.4008,67781.475804279,0
+VOE.US,D,20110916,000000,39.6157,39.7701,39.2266,39.5117,44121.34184646,0
+VOE.US,D,20110919,000000,38.8276,39.2672,38.6613,39.086,30017.582861956,0
+VOE.US,D,20110920,000000,39.283,39.5829,38.789,38.789,100787.88791748,0
+VOE.US,D,20110921,000000,38.8128,38.883,37.4663,37.4663,55131.223170752,0
+VOE.US,D,20110922,000000,36.3089,36.8079,35.9496,36.407,162302.82209461,0
+VOE.US,D,20110923,000000,36.1892,36.8704,36.1109,36.6802,147502.10731985,0
+VOE.US,D,20110926,000000,37.0594,37.5396,36.4228,37.5396,48585.899227503,0
+VOE.US,D,20110927,000000,38.3069,38.7097,37.7999,37.989,93011.275411451,0
+VOE.US,D,20110928,000000,38.1584,38.1584,36.9327,36.9495,53888.823718562,0
+VOE.US,D,20110929,000000,37.6713,37.7999,36.7367,37.3594,52955.509008136,0
+VOE.US,D,20110930,000000,36.7723,37.1594,36.4288,36.4584,78244.903385779,0
+VOE.US,D,20111003,000000,36.1545,36.5615,34.9943,34.9943,177617.66802479,0
+VOE.US,D,20111004,000000,34.623,35.9842,34.2052,35.9842,459393.86378166,0
+VOE.US,D,20111005,000000,36.1041,36.7842,35.6763,36.6733,374878.37844532,0
+VOE.US,D,20111006,000000,36.6119,37.5396,36.4328,37.5128,589743.7880953,0
+VOE.US,D,20111007,000000,37.7118,37.7504,36.8534,37.0059,158972.58551423,0
+VOE.US,D,20111010,000000,37.791,38.2989,37.7266,38.2989,59829.109229403,0
+VOE.US,D,20111011,000000,38.0543,38.4336,37.989,38.2058,96934.429453979,0
+VOE.US,D,20111012,000000,38.584,39.1751,38.5781,38.7494,64079.529469093,0
+VOE.US,D,20111013,000000,38.5286,38.8276,38.1752,38.7019,55990.801978732,0
+VOE.US,D,20111014,000000,39.1325,39.3305,38.7801,39.2582,66017.874630681,0
+VOE.US,D,20111017,000000,39.0078,39.1018,38.3157,38.3247,46848.560156147,0
+VOE.US,D,20111018,000000,38.397,39.5414,38.0257,39.276,59892.744323295,0
+VOE.US,D,20111019,000000,39.2117,39.481,38.6939,38.7672,105208.00174088,0
+VOE.US,D,20111020,000000,38.7593,39.1097,38.3732,39.0552,73403.585845656,0
+VOE.US,D,20111021,000000,39.474,39.974,39.474,39.974,77737.842796348,0
+VOE.US,D,20111024,000000,40.1226,40.9255,40.0205,40.8294,143425.4209873,0
+VOE.US,D,20111025,000000,40.6492,40.6492,39.8493,39.9206,88807.318891111,0
+VOE.US,D,20111026,000000,40.4463,40.6056,39.6988,40.4463,41759.772806442,0
+VOE.US,D,20111027,000000,41.664,42.2213,41.2482,41.8907,120280.42826576,0
+VOE.US,D,20111028,000000,41.7669,41.9076,41.6086,41.8125,182298.3827089,0
+VOE.US,D,20111031,000000,41.2363,41.5283,40.964,40.973,50484.85123573,0
+VOE.US,D,20111101,000000,39.481,40.3274,39.481,39.7701,54491.84198926,0
+VOE.US,D,20111102,000000,40.274,40.7532,40.1226,40.572,55562.527696026,0
+VOE.US,D,20111103,000000,41.0046,41.4244,40.369,41.3403,89454.780719449,0
+VOE.US,D,20111104,000000,40.9938,41.3739,40.671,41.3115,90847.6822191,0
+VOE.US,D,20111107,000000,41.3245,41.4324,40.7462,41.3987,43526.404222607,0
+VOE.US,D,20111108,000000,41.6086,41.8462,41.0729,41.8036,49835.369245683,0
+VOE.US,D,20111109,000000,40.8551,40.8869,40.078,40.1404,57912.985846633,0
+VOE.US,D,20111110,000000,40.7611,40.768,40.0701,40.3908,78323.689692503,0
+VOE.US,D,20111111,000000,40.8641,41.4244,40.8641,41.3027,44969.809765029,0
+VOE.US,D,20111114,000000,41.0917,41.1918,40.6739,40.7997,48281.864890017,0
+VOE.US,D,20111115,000000,40.6492,41.2957,40.5195,41.1918,48505.092759068,0
+VOE.US,D,20111116,000000,40.7077,41.2482,40.5552,40.5552,36578.058018037,0
+VOE.US,D,20111117,000000,40.5096,40.6334,39.6889,39.872,75419.707233114,0
+VOE.US,D,20111118,000000,40.0611,40.171,39.8235,39.9819,53242.37197108,0
+VOE.US,D,20111121,000000,39.3603,39.4315,38.8999,39.2345,116350.20365724,0
+VOE.US,D,20111122,000000,39.1246,39.3523,38.8276,39.0008,72490.472752339,0
+VOE.US,D,20111123,000000,38.6138,38.6385,38.0257,38.0257,83194.299577434,0
+VOE.US,D,20111125,000000,37.8277,38.4197,37.8069,38.0049,43656.704652958,0
+VOE.US,D,20111128,000000,39.1325,39.276,38.8038,39.0464,58069.548379227,0
+VOE.US,D,20111129,000000,39.1879,39.4642,39.0464,39.2345,53280.755043588,0
+VOE.US,D,20111130,000000,40.5878,41.0759,40.373,41.0344,443034.59424696,0
+VOE.US,D,20111201,000000,40.7205,41.2382,40.7205,40.9105,287900.3159834,0
+VOE.US,D,20111202,000000,41.3491,41.4957,40.8641,40.9185,180391.35005383,0
+VOE.US,D,20111205,000000,41.5947,41.8125,41.1918,41.4145,167743.11758201,0
+VOE.US,D,20111206,000000,41.3739,41.5818,41.1373,41.3452,128745.91591519,0
+VOE.US,D,20111207,000000,41.0799,41.4957,40.8225,41.3888,48587.919389214,0
+VOE.US,D,20111208,000000,41.1235,41.1373,40.277,40.3502,109444.2808486,0
+VOE.US,D,20111209,000000,40.5838,41.267,40.4463,41.163,80854.952316235,0
+VOE.US,D,20111212,000000,40.7205,40.7205,40.1889,40.5462,108656.41778135,0
+VOE.US,D,20111213,000000,40.8551,40.9423,39.7909,39.9582,67631.983837674,0
+VOE.US,D,20111214,000000,39.7256,39.8968,39.4394,39.5196,91276.966582662,0
+VOE.US,D,20111215,000000,40.0285,40.0533,39.6671,39.879,99269.736391755,0
+VOE.US,D,20111216,000000,40.1334,40.4859,39.9196,40.0533,85613.443226212,0
+VOE.US,D,20111219,000000,40.2651,40.3512,39.3603,39.4315,221503.66103193,0
+VOE.US,D,20111220,000000,40.1472,40.7838,40.1404,40.7145,91167.877850274,0
+VOE.US,D,20111221,000000,40.6334,41.0422,40.4691,40.9571,74484.372360977,0
+VOE.US,D,20111222,000000,41.1155,41.5818,41.0571,41.4888,125723.75399572,0
+VOE.US,D,20111223,000000,41.6838,41.7481,41.4957,41.7481,61159.385716016,0
+VOE.US,D,20111227,000000,41.5818,41.869,41.5818,41.7551,51856.541037417,0
+VOE.US,D,20111228,000000,41.8016,41.8372,41.1284,41.171,64602.751352211,0
+VOE.US,D,20111229,000000,41.3056,41.6838,41.2907,41.6502,61872.502799957,0
+VOE.US,D,20111230,000000,41.6798,41.7689,41.466,41.4838,138045.73035123,0
+VOE.US,D,20120103,000000,42.3184,42.4381,41.869,41.9214,335451.89241494,0
+VOE.US,D,20120104,000000,41.667,41.9649,41.5947,41.8758,228251.00114627,0
+VOE.US,D,20120105,000000,41.6996,42.2491,41.3888,42.162,259147.35435245,0
+VOE.US,D,20120106,000000,42.1016,42.3094,41.9313,42.0788,86265.955458826,0
+VOE.US,D,20120109,000000,42.2936,42.2936,41.9927,42.162,184967.01632896,0
+VOE.US,D,20120110,000000,42.7114,42.7362,42.56,42.6599,91313.329493458,0
+VOE.US,D,20120111,000000,42.5432,42.8709,42.5045,42.8283,63709.839876002,0
+VOE.US,D,20120112,000000,42.958,42.9668,42.5184,42.946,58396.814576389,0
+VOE.US,D,20120113,000000,42.6303,42.7194,42.2689,42.6936,163924.0018676,0
+VOE.US,D,20120117,000000,43.1362,43.2005,42.6134,42.7114,142675.94099256,0
+VOE.US,D,20120118,000000,42.763,43.3133,42.6213,43.3055,488801.35780693,0
+VOE.US,D,20120119,000000,43.4272,43.641,43.2887,43.5638,130144.87789998,0
+VOE.US,D,20120120,000000,43.4411,43.5708,43.4094,43.5559,260445.3082517,0
+VOE.US,D,20120123,000000,43.6332,43.8658,43.3619,43.5559,194792.07280983,0
+VOE.US,D,20120124,000000,43.3133,43.6668,43.1678,43.6252,116514.84683667,0
+VOE.US,D,20120125,000000,43.6104,44.1797,43.3758,44.142,136043.75009575,0
+VOE.US,D,20120126,000000,44.3985,44.438,43.6826,43.8361,111356.36390794,0
+VOE.US,D,20120127,000000,43.6826,44.0678,43.6826,43.9727,52568.648040503,0
+VOE.US,D,20120130,000000,43.65,43.7717,43.3223,43.65,81617.563362092,0
+VOE.US,D,20120131,000000,43.9846,44.0548,43.453,43.6549,67328.959581042,0
+VOE.US,D,20120201,000000,44.0351,44.5825,44.0351,44.438,239710.36845123,0
+VOE.US,D,20120202,000000,44.4301,44.6539,44.3806,44.5192,236934.66626048,0
+VOE.US,D,20120203,000000,45.0875,45.3458,44.9924,45.337,215643.17190867,0
+VOE.US,D,20120206,000000,45.128,45.1686,44.9835,45.128,91398.176285315,0
+VOE.US,D,20120207,000000,45.0627,45.2875,44.8845,45.1904,68197.62911672,0
+VOE.US,D,20120208,000000,45.3033,45.5003,45.1132,45.337,140109.32553889,0
+VOE.US,D,20120209,000000,45.4657,45.4924,45.0707,45.4557,78607.522412881,0
+VOE.US,D,20120210,000000,44.9766,45.1222,44.8311,45.0162,67165.326482461,0
+VOE.US,D,20120213,000000,45.4657,45.5241,45.0221,45.2677,90042.647777315,0
+VOE.US,D,20120214,000000,45.128,45.1835,44.8558,45.144,109494.78489137,0
+VOE.US,D,20120215,000000,45.4241,45.4241,44.9687,45.0301,155702.95378517,0
+VOE.US,D,20120216,000000,45.0539,45.6775,45.0162,45.634,104387.81608627,0
+VOE.US,D,20120217,000000,45.8409,45.8656,45.625,45.7151,117489.57486218,0
+VOE.US,D,20120221,000000,45.8993,45.8993,45.337,45.4845,92873.904415111,0
+VOE.US,D,20120222,000000,45.3676,45.5083,45.0707,45.128,153883.79816453,0
+VOE.US,D,20120223,000000,45.1588,45.4845,44.9687,45.4469,127269.17770455,0
+VOE.US,D,20120224,000000,45.5498,45.6835,45.4162,45.4557,140286.0896886,0
+VOE.US,D,20120227,000000,45.2142,45.6162,44.9924,45.4845,166902.73031029,0
+VOE.US,D,20120228,000000,45.4924,45.6003,45.2746,45.4409,134383.17716941,0
+VOE.US,D,20120229,000000,45.5211,45.7033,45.2013,45.2379,78846.911575621,0
+VOE.US,D,20120301,000000,45.432,45.634,45.3458,45.5083,163612.89696412,0
+VOE.US,D,20120302,000000,45.4805,45.6052,45.1478,45.2795,90048.708262447,0
+VOE.US,D,20120305,000000,45.1588,45.1686,44.9014,45.0707,77447.949590837,0
+VOE.US,D,20120306,000000,44.6113,44.6113,44.0727,44.1687,149394.99884295,0
+VOE.US,D,20120307,000000,44.3133,44.6746,44.2568,44.6182,60144.2544563,0
+VOE.US,D,20120308,000000,44.8806,45.1558,44.7064,45.1004,54279.725009617,0
+VOE.US,D,20120309,000000,45.1102,45.5627,45.1102,45.4617,38249.74183379,0
+VOE.US,D,20120312,000000,45.4745,45.5904,45.337,45.3994,48764.683538917,0
+VOE.US,D,20120313,000000,45.7231,46.2596,45.634,46.2596,501574.84030482,0
+VOE.US,D,20120314,000000,46.1874,46.3795,45.9261,46.0428,161514.95902737,0
+VOE.US,D,20120315,000000,46.0508,46.429,45.9261,46.429,53624.182534436,0
+VOE.US,D,20120316,000000,46.425,46.5289,46.3141,46.3765,97218.262174358,0
+VOE.US,D,20120319,000000,46.2666,46.6626,46.2666,46.4556,68350.151325892,0
+VOE.US,D,20120320,000000,46.1696,46.3389,45.9349,46.2518,57762.483799173,0
+VOE.US,D,20120321,000000,46.3477,46.3477,46.0508,46.1319,107648.35708763,0
+VOE.US,D,20120322,000000,45.7498,45.8874,45.5053,45.7498,94069.840147952,0
+VOE.US,D,20120323,000000,45.7824,45.9993,45.3806,45.9399,110347.29313337,0
+VOE.US,D,20120326,000000,46.3765,46.4923,46.2557,46.4923,52023.204378565,0
+VOE.US,D,20120327,000000,46.5517,46.6012,46.3607,46.3765,235778.123681,0
+VOE.US,D,20120328,000000,46.3527,46.3923,45.7974,46.1458,69343.06080679,0
+VOE.US,D,20120329,000000,45.8399,46.1279,45.5419,46.0646,85063.959240852,0
+VOE.US,D,20120330,000000,46.3607,46.3607,45.9309,46.1458,85634.654924176,0
+VOE.US,D,20120402,000000,46.0735,46.5765,45.9914,46.4052,131384.24710961,0
+VOE.US,D,20120403,000000,46.3141,46.5012,45.9914,46.3527,115804.7599953,0
+VOE.US,D,20120404,000000,45.83,45.9656,45.6122,45.7824,58931.147348917,0
+VOE.US,D,20120405,000000,45.6647,45.7666,45.429,45.5053,30599.38943469,0
+VOE.US,D,20120409,000000,44.8113,45.0597,44.7618,44.9479,58083.689511203,0
+VOE.US,D,20120410,000000,44.8449,44.9232,43.9469,43.9925,95972.8324796,0
+VOE.US,D,20120411,000000,44.4499,44.6598,44.4014,44.4924,67082.499852315,0
+VOE.US,D,20120412,000000,44.5697,45.2795,44.5697,45.2717,39467.89934545,0
+VOE.US,D,20120413,000000,45.0845,45.133,44.732,44.732,71181.407963689,0
+VOE.US,D,20120416,000000,44.9895,45.0845,44.5875,44.8023,61139.184098909,0
+VOE.US,D,20120417,000000,45.1647,45.5458,45.0914,45.4132,76306.558224191,0
+VOE.US,D,20120418,000000,45.1182,45.3578,45.0845,45.1478,44420.32577967,0
+VOE.US,D,20120419,000000,45.1875,45.429,44.7954,45.036,72511.684450303,0
+VOE.US,D,20120420,000000,45.2013,45.3726,45.0845,45.133,43227.420289396,0
+VOE.US,D,20120423,000000,44.5232,44.6905,44.3777,44.6826,48215.199553558,0
+VOE.US,D,20120424,000000,44.7806,45.0123,44.7064,44.9063,71730.891949048,0
+VOE.US,D,20120425,000000,45.5548,45.6211,45.2459,45.5964,97372.80454524,0
+VOE.US,D,20120426,000000,45.536,46.031,45.4617,45.9458,45406.16469458,0
+VOE.US,D,20120427,000000,46.1517,46.1517,45.6647,46.0398,86985.133027898,0
+VOE.US,D,20120430,000000,46.0398,46.0398,45.7112,45.7904,88416.417600057,0
+VOE.US,D,20120501,000000,45.8627,46.4528,45.7339,46.0983,75329.81003698,0
+VOE.US,D,20120502,000000,45.83,46.0646,45.6895,46.023,107259.47595828,0
+VOE.US,D,20120503,000000,46.0983,46.1201,45.4973,45.5458,96930.389130557,0
+VOE.US,D,20120504,000000,45.3172,45.3578,44.8449,44.9558,83072.079793925,0
+VOE.US,D,20120507,000000,44.7618,45.1004,44.7618,45.0043,107182.70981327,0
+VOE.US,D,20120508,000000,44.7232,44.8588,44.2915,44.7954,93265.815787022,0
+VOE.US,D,20120509,000000,44.3133,44.8727,44.1202,44.6826,71534.936263093,0
+VOE.US,D,20120510,000000,44.9954,44.9954,44.6113,44.7232,63427.017236479,0
+VOE.US,D,20120511,000000,44.4568,45.0499,44.3459,44.6905,67087.550256592,0
+VOE.US,D,20120514,000000,44.1925,44.4648,44.0984,44.1539,83068.039470503,0
+VOE.US,D,20120515,000000,44.1925,44.2836,43.7213,43.8084,83124.603998408,0
+VOE.US,D,20120516,000000,44.0004,44.1202,43.3718,43.3976,59402.855108407,0
+VOE.US,D,20120517,000000,43.3658,43.3658,42.2986,42.2986,157615.03684452,0
+VOE.US,D,20120518,000000,42.4343,42.4738,41.6947,41.7353,87541.687579246,0
+VOE.US,D,20120521,000000,41.8858,42.7322,41.8422,42.7243,252220.21984585,0
+VOE.US,D,20120522,000000,42.8501,43.0847,42.4996,42.759,126118.6956102,0
+VOE.US,D,20120523,000000,42.3322,42.9114,42.1066,42.8757,75267.185023943,0
+VOE.US,D,20120524,000000,43.052,43.1094,42.6095,43.0292,61935.127812994,0
+VOE.US,D,20120525,000000,43.1411,43.1866,42.9698,43.0767,47356.630826434,0
+VOE.US,D,20120529,000000,43.4945,43.6965,43.2777,43.6232,195378.92978684,0
+VOE.US,D,20120530,000000,43.2302,43.2302,42.7154,42.7668,70319.808993999,0
+VOE.US,D,20120531,000000,42.7154,42.955,42.1847,42.6996,82929.658393308,0
+VOE.US,D,20120601,000000,41.8254,42.066,41.4838,41.5085,333788.28924603,0
+VOE.US,D,20120604,000000,41.5363,41.6135,40.869,41.1511,396529.46158166,0
+VOE.US,D,20120605,000000,40.973,41.7432,40.9175,41.6798,77210.580589809,0
+VOE.US,D,20120606,000000,42.3471,42.6569,42.2165,42.6441,104828.21133924,0
+VOE.US,D,20120607,000000,43.1866,43.2381,42.4808,42.5471,54648.404521852,0
+VOE.US,D,20120608,000000,42.459,42.9243,42.2353,42.8847,232232.73987842,0
+VOE.US,D,20120611,000000,43.3094,43.3094,42.0986,42.1362,137537.65968094,0
+VOE.US,D,20120612,000000,42.2887,42.6164,42.057,42.6015,281213.58072039,0
+VOE.US,D,20120613,000000,42.4996,42.6996,42.0986,42.2521,56962.499761665,0
+VOE.US,D,20120614,000000,42.3134,42.5926,42.2165,42.5808,42948.637973295,0
+VOE.US,D,20120615,000000,42.6639,42.9698,42.6095,42.9243,85255.874603385,0
+VOE.US,D,20120618,000000,42.759,43.1788,42.6263,43.1094,101642.41632119,0
+VOE.US,D,20120619,000000,43.35,43.84,43.2708,43.6787,125997.48590755,0
+VOE.US,D,20120620,000000,43.6787,43.8618,43.3876,43.6549,102142.40634462,0
+VOE.US,D,20120621,000000,43.6292,43.6787,42.5926,42.6511,53750.442641367,0
+VOE.US,D,20120622,000000,42.7956,43.0124,42.6569,42.8501,74808.608315573,0
+VOE.US,D,20120625,000000,42.361,42.4164,41.9689,42.159,59271.5445972,0
+VOE.US,D,20120626,000000,42.2521,42.5471,42.066,42.4164,103059.55976137,0
+VOE.US,D,20120627,000000,42.5471,42.9174,42.5214,42.8757,70760.204246971,0
+VOE.US,D,20120628,000000,42.6015,43.0926,42.4501,43.0926,93325.410557493,0
+VOE.US,D,20120629,000000,43.9291,44.1391,43.8163,44.1391,141604.24520494,0
+VOE.US,D,20120702,000000,44.2756,44.3697,44.0242,44.3608,118029.96811983,0
+VOE.US,D,20120703,000000,44.3608,44.7806,44.3361,44.74,35507.37231127,0
+VOE.US,D,20120705,000000,44.74,44.7707,44.4014,44.5618,55633.233355907,0
+VOE.US,D,20120706,000000,44.2143,44.2756,44.0242,44.241,117165.33890758,0
+VOE.US,D,20120709,000000,44.1767,44.1767,43.8242,44.0163,106614.03429165,0
+VOE.US,D,20120710,000000,44.2331,44.2756,43.4144,43.5985,86389.185323189,0
+VOE.US,D,20120711,000000,43.6232,43.7281,43.453,43.6371,120244.06535496,0
+VOE.US,D,20120712,000000,43.2708,43.5599,43.0203,43.4054,54332.2492141,0
+VOE.US,D,20120713,000000,43.5737,44.0816,43.5737,44.0321,67790.566531978,0
+VOE.US,D,20120716,000000,43.9469,44.0074,43.6886,43.9203,67487.542275347,0
+VOE.US,D,20120717,000000,43.9549,44.3004,43.6886,44.3004,41321.397715181,0
+VOE.US,D,20120718,000000,44.0984,44.6499,44.0984,44.5084,63368.432546864,0
+VOE.US,D,20120719,000000,44.6746,44.6746,44.3133,44.5152,37364.911004425,0
+VOE.US,D,20120720,000000,44.2568,44.3608,44.0727,44.1044,74342.961041216,0
+VOE.US,D,20120723,000000,43.4619,43.7747,43.3431,43.6886,53365.601835444,0
+VOE.US,D,20120724,000000,43.7836,43.8004,42.955,43.2144,57225.120784079,0
+VOE.US,D,20120725,000000,43.3431,43.4945,43.0451,43.2381,52444.408095283,0
+VOE.US,D,20120726,000000,43.84,43.9133,43.5084,43.84,29880.211865617,0
+VOE.US,D,20120727,000000,44.1459,44.7954,44.1133,44.6351,78176.217887609,0
+VOE.US,D,20120730,000000,44.6746,44.7618,44.54,44.6994,65916.866545137,0
+VOE.US,D,20120731,000000,44.6023,44.7499,44.4351,44.4826,41725.430057357,0
+VOE.US,D,20120801,000000,44.6598,44.6994,44.2756,44.3133,36521.493490132,0
+VOE.US,D,20120802,000000,43.9549,44.2658,43.6144,43.9925,69739.012502121,0
+VOE.US,D,20120803,000000,44.7806,44.8895,44.5796,44.8023,59431.13737236,0
+VOE.US,D,20120806,000000,44.941,45.1261,44.9232,44.9558,162051.31196161,0
+VOE.US,D,20120807,000000,45.2459,45.4132,45.1478,45.1875,97211.191608369,0
+VOE.US,D,20120808,000000,45.036,45.3083,45.036,45.2547,46110.191050821,0
+VOE.US,D,20120809,000000,45.2795,45.4369,45.2379,45.3884,45977.870458758,0
+VOE.US,D,20120810,000000,45.2281,45.536,45.1746,45.5053,124255.09643191,0
+VOE.US,D,20120813,000000,45.4805,45.5548,45.2013,45.4518,71800.587528074,0
+VOE.US,D,20120814,000000,45.6735,45.6735,45.2914,45.4132,87367.95367211,0
+VOE.US,D,20120815,000000,45.4132,45.5726,45.3726,45.5458,121226.87402731,0
+VOE.US,D,20120816,000000,45.63,45.9656,45.5211,45.9131,118061.28062635,0
+VOE.US,D,20120817,000000,46.0398,46.1141,45.9458,46.0815,62015.934281429,0
+VOE.US,D,20120820,000000,45.9656,46.0913,45.8528,46.0815,71756.143970435,0
+VOE.US,D,20120821,000000,46.2726,46.4052,45.9914,46.031,120333.9625511,0
+VOE.US,D,20120822,000000,45.8953,46.0052,45.6953,45.9131,114400.74760625,0
+VOE.US,D,20120823,000000,45.9131,45.9131,45.4369,45.536,88357.832910441,0
+VOE.US,D,20120824,000000,45.4805,45.8528,45.4369,45.7587,73793.477055857,0
+VOE.US,D,20120827,000000,45.9656,45.9656,45.6122,45.6379,168351.18625699,0
+VOE.US,D,20120828,000000,45.5964,45.7498,45.429,45.6122,193067.86478959,0
+VOE.US,D,20120829,000000,45.6953,45.7824,45.5053,45.7201,71670.287097722,0
+VOE.US,D,20120830,000000,45.4805,45.5142,45.2637,45.4132,65778.485467943,0
+VOE.US,D,20120831,000000,45.7271,45.7666,45.3884,45.5964,54875.672714327,0
+VOE.US,D,20120904,000000,45.6211,45.8162,45.2914,45.7201,69930.927864656,0
+VOE.US,D,20120905,000000,45.7339,45.8072,45.5786,45.7112,68176.417418756,0
+VOE.US,D,20120906,000000,45.9656,46.627,45.9309,46.5863,60798.786850625,0
+VOE.US,D,20120907,000000,46.6349,46.9101,46.5082,46.8339,139123.48662399,0
+VOE.US,D,20120910,000000,46.7092,46.9368,46.6418,46.6854,75959.09040992,0
+VOE.US,D,20120911,000000,46.7309,46.9794,46.6666,46.8695,42686.016950881,0
+VOE.US,D,20120912,000000,47.0537,47.0854,46.8952,47.0447,51767.653922138,0
+VOE.US,D,20120913,000000,47.0932,47.7021,46.8171,47.5734,99019.236339607,0
+VOE.US,D,20120914,000000,47.8407,48.1842,47.8407,47.9664,84661.947060387,0
+VOE.US,D,20120917,000000,47.8061,47.9724,47.4249,47.518,109705.89179016,0
+VOE.US,D,20120918,000000,47.4784,47.4784,47.2071,47.3308,41179.98639542,0
+VOE.US,D,20120919,000000,47.3972,47.5645,47.2794,47.4843,72026.845639692,0
+VOE.US,D,20120920,000000,47.2239,47.3071,46.9794,47.2873,470992.62224467,0
+VOE.US,D,20120921,000000,47.4784,47.613,47.2309,47.2437,69577.399565251,0
+VOE.US,D,20120924,000000,47.0031,47.3071,46.8784,47.1814,81070.099538443,0
+VOE.US,D,20120925,000000,47.3814,47.3814,46.5012,46.522,95320.320246986,0
+VOE.US,D,20120926,000000,46.6101,46.6101,46.1379,46.2726,124139.94721439,0
+VOE.US,D,20120927,000000,46.4834,46.7388,46.2557,46.6349,77783.296434843,0
+VOE.US,D,20120928,000000,46.421,46.623,46.2596,46.5181,72178.357768008,0
+VOE.US,D,20121001,000000,46.6666,46.9052,46.3923,46.5082,59749.312841823,0
+VOE.US,D,20121002,000000,46.6349,46.7309,46.4764,46.6923,51206.048966514,0
+VOE.US,D,20121003,000000,46.7775,46.9636,46.5765,46.7775,82688.249068858,0
+VOE.US,D,20121004,000000,47.0774,47.1883,46.914,47.1636,120831.93241283,0
+VOE.US,D,20121005,000000,47.4477,47.5824,47.1735,47.2695,48668.725857649,0
+VOE.US,D,20121008,000000,47.0447,47.2369,47.0447,47.1388,44904.154509426,0
+VOE.US,D,20121009,000000,47.117,47.2071,46.7388,46.7715,59582.649500676,0
+VOE.US,D,20121010,000000,46.8428,46.8428,46.3983,46.4764,64473.461002715,0
+VOE.US,D,20121011,000000,46.6586,46.914,46.6586,46.6666,113144.20702208,0
+VOE.US,D,20121012,000000,46.6764,46.7547,46.3329,46.3834,61322.008733743,0
+VOE.US,D,20121015,000000,46.6012,46.7715,46.323,46.7467,100043.45832702,0
+VOE.US,D,20121016,000000,46.9636,47.2437,46.9467,47.2239,80904.446278151,0
+VOE.US,D,20121017,000000,47.2369,47.6487,47.2369,47.5972,50331.318945703,0
+VOE.US,D,20121018,000000,47.5466,47.7962,47.5239,47.6705,80652.936145147,0
+VOE.US,D,20121019,000000,47.5012,47.5566,46.9101,47.0269,103109.05372328,0
+VOE.US,D,20121022,000000,46.9953,47.1458,46.723,47.0269,69332.959998234,0
+VOE.US,D,20121023,000000,46.3923,46.6012,46.1062,46.4528,60843.230408264,0
+VOE.US,D,20121024,000000,46.6507,46.6507,46.2022,46.2726,62648.244896935,0
+VOE.US,D,20121025,000000,46.5607,46.6586,46.1279,46.3527,91538.577524221,0
+VOE.US,D,20121026,000000,46.4052,46.5695,46.0398,46.2726,60657.375530863,0
+VOE.US,D,20121031,000000,46.3983,46.5607,46.2418,46.4586,117415.83895973,0
+VOE.US,D,20121101,000000,46.5151,47.1814,46.5151,47.1636,90602.232571228,0
+VOE.US,D,20121102,000000,47.4061,47.4061,46.7547,46.7626,52920.156178196,0
+VOE.US,D,20121105,000000,46.717,46.9467,46.5607,46.8952,75566.168957153,0
+VOE.US,D,20121106,000000,47.0269,47.4932,47.0269,47.3724,91396.156123604,0
+VOE.US,D,20121107,000000,46.8022,46.8339,46.1062,46.4052,158591.78503173,0
+VOE.US,D,20121108,000000,46.4339,46.4764,45.8399,45.8448,75056.078125156,0
+VOE.US,D,20121109,000000,45.5458,46.2418,45.333,45.8448,122979.36431149,0
+VOE.US,D,20121112,000000,46.1201,46.1201,45.7271,45.8072,100048.5087313,0
+VOE.US,D,20121113,000000,45.5211,46.0548,45.4518,45.6211,69045.086954435,0
+VOE.US,D,20121114,000000,45.8072,45.8072,44.8261,44.8984,112426.03953386,0
+VOE.US,D,20121115,000000,44.8588,45.0845,44.5875,44.7806,119054.19010726,0
+VOE.US,D,20121116,000000,44.8449,45.141,44.4924,45.1182,129752.96652807,0
+VOE.US,D,20121119,000000,45.6211,45.8448,45.6211,45.8448,114718.9230757,0
+VOE.US,D,20121120,000000,45.8072,46.0052,45.6468,45.9577,134217.52390911,0
+VOE.US,D,20121121,000000,46.031,46.1517,45.8874,46.1517,176324.76452982,0
+VOE.US,D,20121123,000000,46.3983,46.5863,46.2993,46.5863,69234.982155257,0
+VOE.US,D,20121126,000000,46.4834,46.5863,46.3527,46.5082,334484.23495543,0
+VOE.US,D,20121127,000000,46.5448,46.6666,46.3439,46.3527,162797.76171378,0
+VOE.US,D,20121128,000000,46.1923,46.6854,45.9458,46.6764,135871.02626947,0
+VOE.US,D,20121129,000000,47.0121,47.02,46.6586,46.8606,112337.15241858,0
+VOE.US,D,20121130,000000,46.9755,47.0586,46.8051,47.0239,108020.06684243,0
+VOE.US,D,20121203,000000,47.323,47.323,46.7626,46.8249,234397.34315162,0
+VOE.US,D,20121204,000000,46.8171,46.9636,46.6666,46.8695,164282.58057127,0
+VOE.US,D,20121205,000000,47.0031,47.2309,46.7002,47.1012,110464.46251259,0
+VOE.US,D,20121206,000000,47.0121,47.2794,47.0121,47.2794,55273.64457137,0
+VOE.US,D,20121207,000000,47.3893,47.4725,47.2437,47.4329,119749.12573579,0
+VOE.US,D,20121210,000000,47.4329,47.6705,47.3893,47.613,176036.89148603,0
+VOE.US,D,20121211,000000,47.7556,47.8823,47.6397,47.7654,108375.61530354,0
+VOE.US,D,20121212,000000,47.8823,48.0407,47.6645,47.6942,127176.25026584,0
+VOE.US,D,20121213,000000,47.8061,47.8477,47.3477,47.4477,131253.94667926,0
+VOE.US,D,20121214,000000,47.3477,47.51,47.2873,47.316,84716.491426582,0
+VOE.US,D,20121217,000000,47.4249,47.8219,47.4249,47.815,170615.78753488,0
+VOE.US,D,20121218,000000,47.9189,48.4565,47.8883,48.4328,187462.92612276,0
+VOE.US,D,20121219,000000,48.5269,48.5269,48.2734,48.2734,217679.49491324,0
+VOE.US,D,20121220,000000,48.4624,48.6971,48.2941,48.6971,133257.94709645,0
+VOE.US,D,20121221,000000,48.0239,48.3872,47.9724,48.216,163912.89097819,0
+VOE.US,D,20121224,000000,48.1496,48.2506,48.011,48.1328,80741.823260426,0
+VOE.US,D,20121226,000000,48.2882,48.3109,47.8219,47.8487,136026.57872121,0
+VOE.US,D,20121227,000000,47.9071,47.9071,47.2863,47.7824,173784.41117839,0
+VOE.US,D,20121228,000000,47.5873,47.7011,47.323,47.3398,150091.9546332,0
+VOE.US,D,20121231,000000,47.323,48.1744,47.2359,48.1328,408738.30888137,0
+VOE.US,D,20130102,000000,49.2485,49.2902,48.8862,49.2723,234589.25851416,0
+VOE.US,D,20130103,000000,49.3119,49.5416,49.2069,49.3119,252318.19768883,0
+VOE.US,D,20130104,000000,49.5416,49.696,49.304,49.6564,195158.73216036,0
+VOE.US,D,20130107,000000,49.494,49.5268,49.3555,49.4535,547478.97486114,0
+VOE.US,D,20130108,000000,49.3723,49.4129,49.1307,49.2723,85254.86452253,0
+VOE.US,D,20130109,000000,49.4297,49.6169,49.4297,49.6029,125150.02806983,0
+VOE.US,D,20130110,000000,49.8693,49.9267,49.6099,49.9267,1023478.5679062,0
+VOE.US,D,20130111,000000,49.9267,50.0118,49.6633,49.8207,107830.1716416,0
+VOE.US,D,20130114,000000,49.7831,49.8871,49.6405,49.7831,122095.54356299,0
+VOE.US,D,20130115,000000,49.6337,50.1049,49.6337,50.0752,135412.44956109,0
+VOE.US,D,20130116,000000,50.0178,50.1049,49.9267,50.0277,84777.096277907,0
+VOE.US,D,20130117,000000,50.2138,50.6236,50.2138,50.5227,82630.674460098,0
+VOE.US,D,20130118,000000,50.6316,50.7543,50.4197,50.7197,138936.62166572,0
+VOE.US,D,20130122,000000,50.7643,51.2296,50.7643,51.2048,155846.38526664,0
+VOE.US,D,20130123,000000,51.2048,51.2048,50.9672,51.1157,124161.15891236,0
+VOE.US,D,20130124,000000,50.9731,51.4722,50.9731,51.2514,111038.18843848,0
+VOE.US,D,20130125,000000,51.5345,51.5483,51.28,51.5483,116879.48602549,0
+VOE.US,D,20130128,000000,51.7354,51.7354,51.28,51.487,196142.55091355,0
+VOE.US,D,20130129,000000,51.487,51.7038,51.3761,51.678,138858.84543986,0
+VOE.US,D,20130130,000000,51.7612,51.7612,51.4722,51.4968,119615.79506288,0
+VOE.US,D,20130131,000000,51.4187,51.7038,51.3761,51.6295,110579.61173011,0
+VOE.US,D,20130201,000000,52.0384,52.0879,51.8503,52.0305,148067.75259891,0
+VOE.US,D,20130204,000000,51.7849,51.883,51.5345,51.5483,274929.86771871,0
+VOE.US,D,20130205,000000,51.883,52.1304,51.7771,52.0067,125519.71766292,0
+VOE.US,D,20130206,000000,51.9156,52.2741,51.8275,52.2741,147487.96618788,0
+VOE.US,D,20130207,000000,52.3176,52.3334,51.7929,52.1434,431197.45670206,0
+VOE.US,D,20130208,000000,52.3008,52.5206,52.2741,52.5206,166859.2968335,0
+VOE.US,D,20130211,000000,52.5136,52.5642,52.3998,52.4988,218262.31156683,0
+VOE.US,D,20130212,000000,52.5552,52.7611,52.5057,52.7107,140295.1804163,0
+VOE.US,D,20130213,000000,52.7265,52.9265,52.6542,52.7611,86499.284136432,0
+VOE.US,D,20130214,000000,52.6196,52.9334,52.5978,52.8899,109237.21427323,0
+VOE.US,D,20130215,000000,52.9165,53.0056,52.6829,52.8393,113991.66485979,0
+VOE.US,D,20130219,000000,53.0225,53.2176,52.979,53.2007,267717.89041087,0
+VOE.US,D,20130220,000000,53.1641,53.2176,52.2365,52.2671,168122.90798365,0
+VOE.US,D,20130221,000000,52.1304,52.3522,51.6127,51.8424,135636.687511,0
+VOE.US,D,20130222,000000,52.0879,52.382,52.08,52.382,95794.048168188,0
+VOE.US,D,20130225,000000,52.6661,52.6759,51.3266,51.3444,256830.22887008,0
+VOE.US,D,20130226,000000,51.478,51.7434,51.1633,51.6948,103254.50536647,0
+VOE.US,D,20130227,000000,51.6543,52.5453,51.6543,52.4483,80338.800999106,0
+VOE.US,D,20130228,000000,52.4215,52.774,52.3592,52.3879,180532.76137359,0
+VOE.US,D,20130301,000000,52.1938,52.5424,51.881,52.4711,183691.28420855,0
+VOE.US,D,20130304,000000,52.4571,52.7017,52.2909,52.6919,392198.23487354,0
+VOE.US,D,20130305,000000,53.0106,53.3621,53.0106,53.2749,193813.30446091,0
+VOE.US,D,20130306,000000,53.4858,53.5076,53.2829,53.3531,157314.0327496,0
+VOE.US,D,20130307,000000,53.4046,53.5363,53.371,53.4452,160630.128198,0
+VOE.US,D,20130308,000000,53.8155,53.8848,53.4759,53.8522,321558.23024837,0
+VOE.US,D,20130311,000000,53.7917,54.1006,53.7403,54.069,226779.31333989,0
+VOE.US,D,20130312,000000,54.0432,54.2065,53.9472,54.1264,128531.77877384,0
+VOE.US,D,20130313,000000,54.1511,54.3362,53.9867,54.266,114721.95331828,0
+VOE.US,D,20130314,000000,54.4203,54.6907,54.4125,54.6729,115511.83654723,0
+VOE.US,D,20130315,000000,54.5996,54.7065,54.4848,54.6629,175839.92571921,0
+VOE.US,D,20130318,000000,54.0353,54.5778,54.0195,54.3709,149673.78115905,0
+VOE.US,D,20130319,000000,54.4778,54.5036,53.7987,54.1184,141747.67668642,0
+VOE.US,D,20130320,000000,54.4541,54.6709,54.3521,54.5758,171935.96321294,0
+VOE.US,D,20130321,000000,54.3847,54.5016,54.0333,54.1422,136538.68971491,0
+VOE.US,D,20130322,000000,54.3521,54.4035,54.2383,54.36,80558.998625591,0
+VOE.US,D,20130325,000000,54.5996,54.7144,54.0115,54.2303,202547.4736179,0
+VOE.US,D,20130326,000000,54.4758,54.6391,54.4115,54.5996,145815.27229127,0
+VOE.US,D,20130327,000000,54.3264,54.6808,54.158,54.6629,110625.0653686,0
+VOE.US,D,20130328,000000,54.6391,55.0917,54.5917,55.0085,225798.52482926,0
+VOE.US,D,20130401,000000,55.0748,55.0917,54.4848,54.6253,427135.92158234,0
+VOE.US,D,20130402,000000,54.8857,54.9025,54.4185,54.5224,244180.98631741,0
+VOE.US,D,20130403,000000,54.6897,54.6897,53.7234,53.869,189568.94470636,0
+VOE.US,D,20130404,000000,53.9462,54.2471,53.9016,54.2214,153333.30409831,0
+VOE.US,D,20130405,000000,53.6244,54.158,53.3531,54.1422,156558.49226973,0
+VOE.US,D,20130408,000000,54.2383,54.5996,54.0026,54.5917,155012.05848005,0
+VOE.US,D,20130409,000000,54.7224,54.9194,54.4283,54.7293,106858.47385867,0
+VOE.US,D,20130410,000000,54.9688,55.354,54.9025,55.3471,108660.45810478,0
+VOE.US,D,20130411,000000,55.4827,55.7104,55.2927,55.5649,125684.36084235,0
+VOE.US,D,20130412,000000,55.3283,55.4659,55.1263,55.4034,128719.65381296,0
+VOE.US,D,20130415,000000,55.1263,55.1401,53.7719,53.7967,153208.05407224,0
+VOE.US,D,20130416,000000,54.3264,54.7382,54.1491,54.7144,155038.32058229,0
+VOE.US,D,20130417,000000,54.3114,54.3114,53.5363,53.9016,103497.93485262,0
+VOE.US,D,20130418,000000,54.0511,54.0511,53.5007,53.6908,144636.50793298,0
+VOE.US,D,20130419,000000,53.7799,54.3342,53.7719,54.3264,75660.106476708,0
+VOE.US,D,20130422,000000,54.36,54.6085,53.8452,54.4283,93328.44080006,0
+VOE.US,D,20130423,000000,54.757,55.0391,54.56,55.0391,99617.204206027,0
+VOE.US,D,20130424,000000,55.1164,55.4034,55.0748,55.2927,89188.119373613,0
+VOE.US,D,20130425,000000,55.5728,55.8748,55.449,55.5966,154967.61492241,0
+VOE.US,D,20130426,000000,55.648,55.648,55.1788,55.3193,76478.271969616,0
+VOE.US,D,20130429,000000,55.5005,55.7183,55.3768,55.6064,156423.1414351,0
+VOE.US,D,20130430,000000,55.6728,55.9539,55.4104,55.9451,129094.39381033,0
+VOE.US,D,20130501,000000,55.7737,55.7737,55.2817,55.3105,413396.80178665,0
+VOE.US,D,20130502,000000,55.55,55.8985,55.4252,55.851,95173.858522948,0
+VOE.US,D,20130503,000000,56.3767,56.6954,56.3767,56.5152,150806.08179799,0
+VOE.US,D,20130506,000000,56.5152,56.7598,56.4638,56.7044,431592.39831654,0
+VOE.US,D,20130507,000000,56.8509,57.0687,56.7044,57.0687,305906.01731247,0
+VOE.US,D,20130508,000000,56.94,57.2855,56.94,57.2429,329265.14717537,0
+VOE.US,D,20130509,000000,57.236,57.3063,56.8984,56.9766,145181.95159491,0
+VOE.US,D,20130510,000000,57.147,57.2766,56.94,57.2766,91991.093747457,0
+VOE.US,D,20130513,000000,57.1628,57.2509,56.94,57.147,195088.02650047,0
+VOE.US,D,20130514,000000,57.2024,57.7825,57.2024,57.7657,115423.9595128,0
+VOE.US,D,20130515,000000,57.6707,58.2597,57.5558,58.1676,138969.95433395,0
+VOE.US,D,20130516,000000,58.1131,58.2746,57.7429,57.839,133935.71135045,0
+VOE.US,D,20130517,000000,58.0716,58.529,58.038,58.5052,156164.56073611,0
+VOE.US,D,20130520,000000,58.43,58.7102,58.3507,58.4973,449842.53921263,0
+VOE.US,D,20130521,000000,58.5715,58.7042,58.2825,58.4804,104794.87867101,0
+VOE.US,D,20130522,000000,58.6616,59.0527,57.6112,57.7746,231840.8285065,0
+VOE.US,D,20130523,000000,57.1034,57.7657,56.9905,57.636,185248.82888764,0
+VOE.US,D,20130524,000000,57.3063,57.4895,56.9905,57.4895,118750.15576976,0
+VOE.US,D,20130528,000000,58.2023,58.3171,57.5637,57.8172,145369.82663403,0
+VOE.US,D,20130529,000000,57.7221,57.7221,57.0311,57.4014,134405.39894823,0
+VOE.US,D,20130530,000000,57.4895,57.8855,57.4577,57.7142,80524.655876506,0
+VOE.US,D,20130531,000000,57.4231,57.8667,56.9766,56.9905,117429.9800917,0
+VOE.US,D,20130603,000000,57.0549,57.0687,56.3995,56.9588,245449.64787184,0
+VOE.US,D,20130604,000000,56.9994,57.2113,56.3272,56.645,127123.72606136,0
+VOE.US,D,20130605,000000,56.4569,56.5152,55.8034,55.8579,170366.29756359,0
+VOE.US,D,20130606,000000,55.7965,56.3827,55.5649,56.3827,136892.21801432,0
+VOE.US,D,20130607,000000,56.8836,57.1034,56.4916,57.0627,154074.70344621,0
+VOE.US,D,20130610,000000,57.2994,57.2994,56.8984,57.1628,138920.46037204,0
+VOE.US,D,20130611,000000,56.6954,57.0627,56.3827,56.5965,98980.853267101,0
+VOE.US,D,20130612,000000,57.0549,57.0549,56.0312,56.1054,124044.99961398,0
+VOE.US,D,20130613,000000,56.0222,57.147,55.9747,57.0627,80464.05102518,0
+VOE.US,D,20130614,000000,57.0469,57.2994,56.6876,56.8331,118741.06504206,0
+VOE.US,D,20130617,000000,57.2597,57.4083,56.8984,57.1934,120689.51101221,0
+VOE.US,D,20130618,000000,57.2687,57.7043,57.1796,57.6014,154633.27815926,0
+VOE.US,D,20130619,000000,57.6112,57.636,56.7558,56.7558,149715.19447412,0
+VOE.US,D,20130620,000000,56.2351,56.2351,55.1976,55.3283,223118.78031978,0
+VOE.US,D,20130621,000000,55.5817,55.9451,54.7224,55.2927,204533.29257969,0
+VOE.US,D,20130624,000000,54.5996,54.9432,54.0026,54.5224,281795.38729312,0
+VOE.US,D,20130625,000000,55.2124,55.3619,54.7144,55.2213,252967.67967888,0
+VOE.US,D,20130626,000000,55.845,55.851,55.3866,55.7183,114846.19326349,0
+VOE.US,D,20130627,000000,56.1619,56.5509,56.0995,56.441,92052.708679639,0
+VOE.US,D,20130628,000000,56.2678,56.5965,56.0568,56.2212,159124.09764254,0
+VOE.US,D,20130701,000000,56.5717,56.9826,56.5509,56.7479,214337.13736259,0
+VOE.US,D,20130702,000000,56.739,56.9766,56.3272,56.5569,91370.904102217,0
+VOE.US,D,20130703,000000,56.3192,56.5717,56.1717,56.4638,63189.648235451,0
+VOE.US,D,20130705,000000,56.9489,57.0776,56.3667,57.0687,347817.30224723,0
+VOE.US,D,20130708,000000,57.3924,57.4895,57.2509,57.3924,206514.06113721,0
+VOE.US,D,20130709,000000,57.7914,57.9181,57.532,57.8072,151685.86222308,0
+VOE.US,D,20130710,000000,57.7657,57.9548,57.5469,57.8568,179662.0716762,0
+VOE.US,D,20130711,000000,58.726,58.726,58.233,58.5458,160940.22302062,0
+VOE.US,D,20130712,000000,58.5627,58.8398,58.3329,58.8398,250049.55608751,0
+VOE.US,D,20130715,000000,58.9785,59.0626,58.7577,59.0289,104797.90891357,0
+VOE.US,D,20130716,000000,59.1913,59.1913,58.4804,58.625,99463.671916001,0
+VOE.US,D,20130717,000000,58.8646,58.9656,58.6864,58.7409,229497.44092188,0
+VOE.US,D,20130718,000000,58.9785,59.3735,58.9309,59.3487,89335.591178507,0
+VOE.US,D,20130719,000000,59.313,59.3893,59.0962,59.3804,118696.62148442,0
+VOE.US,D,20130722,000000,59.4389,59.6368,59.3328,59.5418,116987.56467702,0
+VOE.US,D,20130723,000000,59.714,59.714,59.3804,59.4447,109947.3011146,0
+VOE.US,D,20130724,000000,59.6893,59.6893,58.8646,58.9715,109893.76682927,0
+VOE.US,D,20130725,000000,58.8814,59.2735,58.8398,59.2735,86010.405002399,0
+VOE.US,D,20130726,000000,59.0438,59.2576,58.7835,59.2576,87580.070651753,0
+VOE.US,D,20130729,000000,59.0626,59.2814,58.8992,59.0191,564257.42795085,0
+VOE.US,D,20130730,000000,59.313,59.3893,59.0804,59.2576,73599.541531612,0
+VOE.US,D,20130731,000000,59.3893,59.8546,59.3566,59.3893,103059.55976137,0
+VOE.US,D,20130801,000000,60.0923,60.4615,59.9457,60.4298,179427.73291774,0
+VOE.US,D,20130802,000000,60.3872,60.4546,60.1011,60.4298,168003.71844271,0
+VOE.US,D,20130805,000000,60.3962,60.4388,60.2219,60.3447,103921.15873106,0
+VOE.US,D,20130806,000000,60.2912,60.3447,59.8388,59.8972,100173.75875737,0
+VOE.US,D,20130807,000000,59.6972,59.7318,59.4447,59.6467,116638.07670104,0
+VOE.US,D,20130808,000000,59.9308,60.1338,59.723,60.01,102217.15232793,0
+VOE.US,D,20130809,000000,59.9239,60.207,59.7972,60.01,85362.943174062,0
+VOE.US,D,20130812,000000,59.8546,60.0447,59.6755,59.9308,143048.66082822,0
+VOE.US,D,20130813,000000,60.0783,60.1091,59.6467,59.9506,66149.185141888,0
+VOE.US,D,20130814,000000,59.9674,59.9674,59.6755,59.6893,82891.275320802,0
+VOE.US,D,20130815,000000,59.313,59.313,58.6943,58.8398,163245.22753274,0
+VOE.US,D,20130816,000000,58.7102,58.9577,58.5458,58.6518,122095.54356299,0
+VOE.US,D,20130819,000000,58.6003,58.7042,58.1765,58.1864,574173.39170869,0
+VOE.US,D,20130820,000000,58.224,58.9072,58.2082,58.7835,135385.177378,0
+VOE.US,D,20130821,000000,58.4716,58.7755,58.2023,58.3092,112696.74120311,0
+VOE.US,D,20130822,000000,58.4973,59.2181,58.4379,58.9072,82613.503085556,0
+VOE.US,D,20130823,000000,59.1497,59.1497,58.7339,59.0191,115436.08048307,0
+VOE.US,D,20130826,000000,59.1586,59.2269,58.8151,58.924,113405.81796363,0
+VOE.US,D,20130827,000000,58.2172,58.3251,57.6617,57.6953,202204.04612705,0
+VOE.US,D,20130828,000000,57.636,57.9548,57.5132,57.7657,83551.868200259,0
+VOE.US,D,20130829,000000,57.6707,58.1537,57.636,57.9627,84489.223234107,0
+VOE.US,D,20130830,000000,58.0192,58.0192,57.5063,57.6518,100715.16209589,0
+VOE.US,D,20130903,000000,58.2666,58.4973,57.5637,57.8478,156228.19583,0
+VOE.US,D,20130904,000000,57.9548,58.4468,57.6785,58.3676,120717.79327616,0
+VOE.US,D,20130905,000000,58.4052,58.6428,58.3745,58.529,78992.363218804,0
+VOE.US,D,20130906,000000,58.8567,58.8735,58.13,58.5379,94215.291791135,0
+VOE.US,D,20130909,000000,58.8814,59.4131,58.8735,59.3893,87000.28424073,0
+VOE.US,D,20130910,000000,59.9051,59.9051,59.6675,59.8715,157503.92795042,0
+VOE.US,D,20130911,000000,59.8467,60.01,59.6467,60.01,89636.595273428,0
+VOE.US,D,20130912,000000,60.0843,60.0843,59.6289,59.6467,64029.025426321,0
+VOE.US,D,20130913,000000,59.7656,59.8715,59.6091,59.8546,88989.133445091,0
+VOE.US,D,20130916,000000,60.8308,60.8308,60.1982,60.3219,124421.75977306,0
+VOE.US,D,20130917,000000,60.421,60.6258,60.421,60.611,146766.7684571,0
+VOE.US,D,20130918,000000,60.511,61.3377,60.3308,61.206,117914.81890232,0
+VOE.US,D,20130919,000000,61.3941,61.4031,60.9357,60.9921,192463.83643804,0
+VOE.US,D,20130920,000000,61.1426,61.1505,60.414,60.511,118884.49652354,0
+VOE.US,D,20130923,000000,60.414,60.414,59.9586,60.1892,102142.40634462,0
+VOE.US,D,20130924,000000,60.2981,60.707,60.1259,60.3774,272618.80272146,0
+VOE.US,D,20130925,000000,60.4546,60.6258,60.216,60.3367,97400.076728337,0
+VOE.US,D,20130926,000000,60.414,60.611,60.1804,60.3872,73929.837971341,0
+VOE.US,D,20130927,000000,60.0625,60.2308,59.9506,60.1011,64903.755447132,0
+VOE.US,D,20130930,000000,59.5932,60.0843,59.3566,59.9506,149511.15814133,0
+VOE.US,D,20131001,000000,59.9308,60.5665,59.9308,60.4941,65527.985415794,0
+VOE.US,D,20131002,000000,60.1506,60.5585,60.0269,60.5427,91654.736822596,0
+VOE.US,D,20131003,000000,60.4456,60.4773,59.6893,60.0715,109882.65593986,0
+VOE.US,D,20131004,000000,60.2308,60.6971,60.1407,60.6189,80476.171995446,0
+VOE.US,D,20131007,000000,60.1169,60.3219,59.9586,60.0447,535681.2304696,0
+VOE.US,D,20131008,000000,59.9308,60.0715,59.2487,59.2814,93301.168616963,0
+VOE.US,D,20131009,000000,59.3566,59.5418,58.9151,59.3328,206586.7869588,0
+VOE.US,D,20131010,000000,59.8467,60.5665,59.8467,60.5347,103978.73333981,0
+VOE.US,D,20131011,000000,60.421,60.9615,60.421,60.9427,93761.765487043,0
+VOE.US,D,20131014,000000,60.7249,61.1347,60.4546,61.109,69093.570835496,0
+VOE.US,D,20131015,000000,60.91,61.0842,60.4853,60.611,126266.1674151,0
+VOE.US,D,20131016,000000,61.0496,61.501,61.0011,61.4693,146321.32279984,0
+VOE.US,D,20131017,000000,61.2565,62.2366,61.2565,62.2128,184698.33482142,0
+VOE.US,D,20131018,000000,62.4583,62.4931,62.0911,62.4495,223204.6371925,0
+VOE.US,D,20131021,000000,62.5475,62.5475,62.2208,62.3782,126011.62703952,0
+VOE.US,D,20131022,000000,62.6218,62.9791,62.5742,62.7534,147353.6254341,0
+VOE.US,D,20131023,000000,62.5831,62.6633,62.3029,62.4979,101805.03933891,0
+VOE.US,D,20131024,000000,62.5831,62.6633,62.3702,62.6316,103808.02967524,0
+VOE.US,D,20131025,000000,62.6316,62.9415,62.5475,62.9415,94891.035883425,0
+VOE.US,D,20131028,000000,62.989,63.1039,62.8336,63.0346,155996.8873141,0
+VOE.US,D,20131029,000000,63.1217,63.3425,63.0831,63.3425,101270.70656638,0
+VOE.US,D,20131030,000000,63.4504,63.4583,62.6386,62.9257,145176.90119064,0
+VOE.US,D,20131031,000000,62.8603,62.9979,62.4979,62.6712,82768.045456438,0
+VOE.US,D,20131101,000000,62.8138,62.9098,62.3702,62.8208,91050.708471043,0
+VOE.US,D,20131104,000000,63.0414,63.3187,62.9979,63.3187,108523.08710844,0
+VOE.US,D,20131105,000000,63.09,63.1355,62.7722,62.989,168009.77892785,0
+VOE.US,D,20131106,000000,63.2464,63.3831,62.8831,63.1355,108344.30279702,0
+VOE.US,D,20131107,000000,63.3831,63.3831,62.198,62.2366,117688.5607907,0
+VOE.US,D,20131108,000000,62.3119,63.09,62.1792,63.09,197833.42626556,0
+VOE.US,D,20131111,000000,63.0979,63.3187,63.0603,63.2722,95342.542025806,0
+VOE.US,D,20131112,000000,63.2554,63.287,62.9732,63.1949,67515.824539299,0
+VOE.US,D,20131113,000000,62.9791,63.7603,62.9791,63.7444,116776.45777824,0
+VOE.US,D,20131114,000000,63.8503,64.2859,63.7929,64.2355,122432.9105687,0
+VOE.US,D,20131115,000000,64.4008,64.4601,64.1454,64.4601,168701.68431382,0
+VOE.US,D,20131118,000000,64.571,64.6206,63.9325,64.0018,158217.04503436,0
+VOE.US,D,20131119,000000,63.9929,64.086,63.5563,63.6612,122638.96706321,0
+VOE.US,D,20131120,000000,63.8345,64.0018,63.3088,63.4988,139521.45848103,0
+VOE.US,D,20131121,000000,63.6127,64.1354,63.6127,64.0453,148112.19615654,0
+VOE.US,D,20131122,000000,64.1048,64.4255,63.983,64.4186,87282.096799397,0
+VOE.US,D,20131125,000000,64.5136,64.5978,64.3117,64.3919,147232.41573145,0
+VOE.US,D,20131126,000000,64.372,64.581,64.3305,64.4097,95347.592430084,0
+VOE.US,D,20131127,000000,64.5136,64.6701,64.4335,64.6523,118062.29070721,0
+VOE.US,D,20131129,000000,64.677,64.7285,64.4423,64.4879,138023.50857241,0
+VOE.US,D,20131202,000000,64.4097,64.8513,64.3038,64.3919,250303.08638223,0
+VOE.US,D,20131203,000000,64.2622,64.4097,63.9325,64.2028,164395.70962709,0
+VOE.US,D,20131204,000000,64.0365,64.4186,63.6365,64.2355,135032.65915945,0
+VOE.US,D,20131205,000000,64.08,64.1939,63.8275,63.9166,144534.48976657,0
+VOE.US,D,20131206,000000,64.4097,64.7364,64.4097,64.6939,128730.76470237,0
+VOE.US,D,20131209,000000,64.7424,65.0056,64.7196,64.8235,307216.09218197,0
+VOE.US,D,20131210,000000,64.7512,64.9473,64.5879,64.6523,103197.94083856,0
+VOE.US,D,20131211,000000,64.6701,64.6701,63.5731,63.6444,107546.33892123,0
+VOE.US,D,20131212,000000,63.5731,63.8345,63.4256,63.6127,98390.966047523,0
+VOE.US,D,20131213,000000,63.7603,63.9563,63.5563,63.7286,618825.02600426,0
+VOE.US,D,20131216,000000,64.1622,64.3474,64.0711,64.18,157473.62552476,0
+VOE.US,D,20131217,000000,64.2622,64.2859,63.7929,64.086,144560.75186881,0
+VOE.US,D,20131218,000000,64.1869,64.7938,63.3731,64.7602,145899.10900227,0
+VOE.US,D,20131219,000000,64.6939,64.7117,64.4335,64.677,161230.11622613,0
+VOE.US,D,20131220,000000,64.7364,65.2096,64.7285,65.1354,103176.7291406,0
+VOE.US,D,20131223,000000,65.6294,65.6294,65.3235,65.5393,140214.37394786,0
+VOE.US,D,20131224,000000,65.5918,65.8086,65.4422,65.7215,84431.648625347,0
+VOE.US,D,20131226,000000,65.8888,65.9729,65.7571,65.873,89461.851285436,0
+VOE.US,D,20131227,000000,66.3798,66.3798,65.8017,65.8561,112640.17667521,0
+VOE.US,D,20131230,000000,65.9244,66.0492,65.8977,65.9571,533099.4638031,0
+VOE.US,D,20131231,000000,66.1145,66.3719,66.1145,66.3126,184589.24608903,0
+VOE.US,D,20140102,000000,66.1314,66.1314,65.3849,65.5423,383794.36215628,0
+VOE.US,D,20140103,000000,65.7482,65.8244,65.5007,65.668,238635.64242104,0
+VOE.US,D,20140106,000000,65.9897,65.9897,65.3245,65.4007,209352.38834099,0
+VOE.US,D,20140107,000000,65.6264,65.966,65.5977,65.8165,201621.22947346,0
+VOE.US,D,20140108,000000,65.865,66.1234,65.6809,66.0986,152690.89267425,0
+VOE.US,D,20140109,000000,66.3392,66.4045,65.9571,66.2888,127524.72816097,0
+VOE.US,D,20140110,000000,66.366,66.5808,66.2412,66.5808,114475.49358955,0
+VOE.US,D,20140113,000000,66.4986,66.6719,65.6512,65.7927,188561.89409348,0
+VOE.US,D,20140114,000000,65.9244,66.563,65.873,66.556,120894.55742587,0
+VOE.US,D,20140115,000000,66.6986,66.8551,66.6115,66.7709,132321.60214345,0
+VOE.US,D,20140116,000000,66.6214,66.6808,66.4045,66.6719,173166.24169487,0
+VOE.US,D,20140117,000000,66.6214,66.6383,66.3392,66.4491,132128.67670006,0
+VOE.US,D,20140121,000000,66.9115,66.9204,66.3392,66.7224,169100.66625172,0
+VOE.US,D,20140122,000000,66.8808,67.0699,66.7452,67.0451,157090.80488054,0
+VOE.US,D,20140123,000000,66.6383,66.6986,65.9809,66.3204,245200.15790055,0
+VOE.US,D,20140124,000000,65.8561,65.9343,64.6859,64.6859,312707.901793,0
+VOE.US,D,20140127,000000,64.7285,64.9611,63.979,64.376,209967.52758195,0
+VOE.US,D,20140128,000000,64.5097,64.9611,64.5097,64.876,150264.67845948,0
+VOE.US,D,20140129,000000,64.3502,64.8156,64.2275,64.3414,377412.67131162,0
+VOE.US,D,20140130,000000,64.7859,65.0919,64.6126,64.979,157740.2868706,0
+VOE.US,D,20140131,000000,64.1444,64.978,64.1038,64.6047,157308.98234532,0
+VOE.US,D,20140203,000000,64.5522,64.5958,62.7821,62.8969,639783.19367378,0
+VOE.US,D,20140204,000000,63.1692,63.4048,62.7663,63.3227,199759.65045689,0
+VOE.US,D,20140205,000000,62.9712,63.3385,62.5564,63.2226,293418.38769667,0
+VOE.US,D,20140206,000000,63.3445,64.0513,63.3445,64.0345,104053.47932312,0
+VOE.US,D,20140207,000000,64.3859,64.8086,64.1939,64.7859,209622.07992939,0
+VOE.US,D,20140210,000000,64.8611,64.9087,64.5612,64.9007,557136.35791999,0
+VOE.US,D,20140211,000000,65.0156,65.5918,64.876,65.4344,142061.81183246,0
+VOE.US,D,20140212,000000,65.668,65.873,65.5175,65.6165,234717.5387828,0
+VOE.US,D,20140213,000000,65.3403,66.1234,65.2492,66.0818,138275.01870542,0
+VOE.US,D,20140214,000000,66.0165,66.465,65.9729,66.4293,146298.09094017,0
+VOE.US,D,20140218,000000,66.5719,66.7946,66.3709,66.755,228547.96491777,0
+VOE.US,D,20140219,000000,66.6719,67.161,66.4808,66.563,165030.0404043,0
+VOE.US,D,20140220,000000,66.6639,67.161,66.4571,67.0847,118681.4702716,0
+VOE.US,D,20140221,000000,67.2699,67.3688,67.1233,67.2293,553225.32484773,0
+VOE.US,D,20140224,000000,67.2451,67.9519,67.2451,67.5193,137403.31892717,0
+VOE.US,D,20140225,000000,67.5461,67.7758,67.2787,67.4857,142810.28174634,0
+VOE.US,D,20140226,000000,67.651,67.9688,67.5115,67.7213,112964.41262981,0
+VOE.US,D,20140227,000000,67.7451,68.0332,67.6035,68.0084,102661.58790433,0
+VOE.US,D,20140228,000000,68.0025,68.3747,67.7293,68.0846,537668.05951225,0
+VOE.US,D,20140303,000000,67.4609,67.8262,67.2204,67.6104,420237.06933969,0
+VOE.US,D,20140304,000000,68.2262,68.6015,68.2262,68.5163,194296.12310981,0
+VOE.US,D,20140305,000000,68.5509,68.5687,68.3084,68.4203,117086.55260086,0
+VOE.US,D,20140306,000000,68.5925,68.6916,68.4748,68.5163,140781.02930776,0
+VOE.US,D,20140307,000000,68.8063,68.842,68.2926,68.543,195644.58105182,0
+VOE.US,D,20140310,000000,68.5757,68.5757,68.043,68.2926,227138.90212443,0
+VOE.US,D,20140311,000000,68.4331,68.5064,67.7857,67.9351,174648.03030979,0
+VOE.US,D,20140312,000000,67.5857,67.9183,67.3788,67.9094,1016770.6209452,0
+VOE.US,D,20140313,000000,68.1193,68.1589,67.1233,67.3105,220645.09230481,0
+VOE.US,D,20140314,000000,67.1758,67.651,67.1135,67.4104,185632.6596127,0
+VOE.US,D,20140317,000000,67.8094,68.1015,67.7589,67.9431,143626.42707754,0
+VOE.US,D,20140318,000000,68.0332,68.5509,68.0164,68.4678,124983.36472868,0
+VOE.US,D,20140319,000000,68.4826,68.6015,67.7589,68.0846,142476.95506405,0
+VOE.US,D,20140320,000000,67.9688,68.3847,67.8094,68.35,142516.3482174,0
+VOE.US,D,20140321,000000,68.7172,68.9519,68.2846,68.3421,126038.89922261,0
+VOE.US,D,20140324,000000,68.5589,68.6747,67.6688,67.9351,128907.52885206,0
+VOE.US,D,20140325,000000,68.2252,68.4272,67.8015,68.1183,189797.22297968,0
+VOE.US,D,20140326,000000,68.4331,68.5915,67.6025,67.6262,237427.58571794,0
+VOE.US,D,20140327,000000,67.6688,67.7946,67.3025,67.5352,196233.45819055,0
+VOE.US,D,20140328,000000,67.7589,68.349,67.752,68.0154,115296.68932502,0
+VOE.US,D,20140331,000000,68.4816,68.8886,68.3411,68.8658,174184.40319715,0
+VOE.US,D,20140401,000000,69.1054,69.44,69.0311,69.347,825139.0911321,0
+VOE.US,D,20140402,000000,69.5469,69.7469,69.3043,69.6707,451312.2068573,0
+VOE.US,D,20140403,000000,69.8044,69.8044,69.2657,69.5152,261133.17331425,0
+VOE.US,D,20140404,000000,70.0706,70.1132,68.7162,68.8499,217833.02720327,0
+VOE.US,D,20140407,000000,68.6569,68.7816,67.5847,67.7441,525261.23636489,0
+VOE.US,D,20140408,000000,67.6946,68.1757,67.3946,68.042,401342.49685784,0
+VOE.US,D,20140409,000000,68.2658,68.6737,67.9857,68.6648,470752.22300108,0
+VOE.US,D,20140410,000000,68.6569,68.7985,67.2777,67.353,245562.77692765,0
+VOE.US,D,20140411,000000,66.9283,67.2867,66.4135,66.5462,700807.22855517,0
+VOE.US,D,20140414,000000,66.9283,67.2619,66.5798,67.1125,1241188.3652451,0
+VOE.US,D,20140415,000000,67.2194,67.5847,66.5274,67.4946,256759.5232102,0
+VOE.US,D,20140416,000000,68.1331,68.3232,67.7946,68.3232,238696.24727237,0
+VOE.US,D,20140417,000000,68.3074,68.5321,68.15,68.3569,676389.53395577,0
+VOE.US,D,20140421,000000,68.4984,68.5915,68.2589,68.5579,754669.79017149,0
+VOE.US,D,20140422,000000,68.7985,69.146,68.649,68.9955,203050.49388391,0
+VOE.US,D,20140423,000000,69.0044,69.1816,68.8974,68.9866,148168.76068444,0
+VOE.US,D,20140424,000000,69.3568,69.3568,68.7084,68.942,530978.29400668,0
+VOE.US,D,20140425,000000,68.749,68.7985,68.3411,68.4678,345592.09412269,0
+VOE.US,D,20140428,000000,68.741,68.8311,67.7659,68.4589,222697.57660307,0
+VOE.US,D,20140429,000000,68.6331,68.7569,68.4816,68.749,197323.33543356,0
+VOE.US,D,20140430,000000,68.7084,69.146,68.649,69.146,174917.7218982,0
+VOE.US,D,20140501,000000,68.9727,69.3311,68.8053,69.1152,216930.0149185,0
+VOE.US,D,20140502,000000,69.1895,69.635,69.0222,69.146,386714.50590936,0
+VOE.US,D,20140505,000000,68.7985,69.1994,68.5054,69.0915,310546.32876236,0
+VOE.US,D,20140506,000000,69.0489,69.0579,68.55,68.5757,745980.06457214,0
+VOE.US,D,20140507,000000,68.7569,69.146,68.3837,69.146,158692.79311727,0
+VOE.US,D,20140508,000000,69.0846,69.6083,68.6826,68.8579,195910.2323168,0
+VOE.US,D,20140509,000000,68.8886,68.8886,68.449,68.8579,123098.55385243,0
+VOE.US,D,20140512,000000,69.1232,69.6251,69.1232,69.5706,179909.54148578,0
+VOE.US,D,20140513,000000,69.6707,69.8112,69.5073,69.5608,146488.99622185,0
+VOE.US,D,20140514,000000,69.5469,69.6083,69.1816,69.2579,548711.27350478,0
+VOE.US,D,20140515,000000,69.0222,69.0391,68.0906,68.6411,723731.01356938,0
+VOE.US,D,20140516,000000,68.7252,68.8053,68.2322,68.8053,147994.01669646,0
+VOE.US,D,20140519,000000,68.6005,69.0984,68.6005,69.0757,166709.8048669,0
+VOE.US,D,20140520,000000,68.9509,68.9509,68.2748,68.5054,389651.82103697,0
+VOE.US,D,20140521,000000,68.8153,68.9668,68.6005,68.8658,109209.94209014,0
+VOE.US,D,20140522,000000,68.9074,69.2806,68.8658,69.1638,109796.79906714,0
+VOE.US,D,20140523,000000,69.2657,69.5894,69.1895,69.5608,221860.21957391,0
+VOE.US,D,20140527,000000,70.0033,70.0033,69.7469,69.9389,164323.99388635,0
+VOE.US,D,20140528,000000,70.0112,70.0895,69.7469,69.9439,147586.95411171,0
+VOE.US,D,20140529,000000,70.1359,70.2884,69.9161,70.2884,188037.6621295,0
+VOE.US,D,20140530,000000,70.2884,70.438,70.1518,70.3291,213414.93354157,0
+VOE.US,D,20140602,000000,70.528,70.5973,70.1518,70.5379,351894.99866064,0
+VOE.US,D,20140603,000000,70.4052,70.6092,70.2805,70.5469,197753.62987798,0
+VOE.US,D,20140604,000000,70.4864,70.828,70.4052,70.8191,165478.51630411,0
+VOE.US,D,20140605,000000,71.0577,71.3517,70.627,71.316,175379.32884914,0
+VOE.US,D,20140606,000000,71.4824,71.7002,71.3606,71.6369,318337.08240037,0
+VOE.US,D,20140609,000000,71.6665,71.8596,71.4755,71.6437,528565.21084303,0
+VOE.US,D,20140610,000000,71.5864,71.5864,71.2597,71.4537,139284.08948,0
+VOE.US,D,20140611,000000,71.2289,71.2517,70.9537,71.0577,170327.91449109,0
+VOE.US,D,20140612,000000,71.0399,71.0399,70.4706,70.6518,184017.54032485,0
+VOE.US,D,20140613,000000,70.828,70.9953,70.5469,70.926,120449.11176861,0
+VOE.US,D,20140616,000000,70.8349,71.1112,70.7607,70.9953,136956.86318906,0
+VOE.US,D,20140617,000000,70.9873,71.4597,70.8092,71.3873,176725.76662944,0
+VOE.US,D,20140618,000000,71.3517,71.8675,71.2201,71.8418,212636.16120203,0
+VOE.US,D,20140619,000000,72.0081,72.0081,71.6437,71.8923,198694.01515439,0
+VOE.US,D,20140620,000000,72.2724,72.2724,71.9586,72.0735,337057.92097508,0
+VOE.US,D,20140623,000000,72.1665,72.216,71.917,72.0437,149705.09366557,0
+VOE.US,D,20140624,000000,71.9834,72.2724,71.5498,71.6012,412198.8458921,0
+VOE.US,D,20140625,000000,71.4982,71.8843,71.4191,71.8843,119076.41188608,0
+VOE.US,D,20140626,000000,71.9744,71.9834,71.4447,71.9497,112188.67053283,0
+VOE.US,D,20140627,000000,71.8022,72.1586,71.8022,72.1338,154608.02613787,0
+VOE.US,D,20140630,000000,72.1497,72.3001,71.9666,72.2823,163148.25977062,0
+VOE.US,D,20140701,000000,72.407,72.9239,72.3081,72.6962,479732.85188679,0
+VOE.US,D,20140702,000000,72.7377,72.7377,72.3685,72.4318,275557.12792993,0
+VOE.US,D,20140703,000000,72.6962,72.7763,72.5407,72.7377,221325.88680138,0
+VOE.US,D,20140707,000000,72.6664,72.6664,72.216,72.3001,525642.03684738,0
+VOE.US,D,20140708,000000,72.3081,72.3081,71.7408,71.9586,140746.68655868,0
+VOE.US,D,20140709,000000,72.1586,72.2724,71.9666,72.216,131242.83578985,0
+VOE.US,D,20140710,000000,71.4597,72.216,71.2844,72.0338,165986.58697441,0
+VOE.US,D,20140711,000000,72.0645,72.1497,71.7854,72.0735,98058.649446084,0
+VOE.US,D,20140714,000000,72.5655,72.5655,72.2012,72.2566,187307.37367102,0
+VOE.US,D,20140715,000000,72.2566,72.6248,71.917,72.2318,208078.67638229,0
+VOE.US,D,20140716,000000,72.5655,72.5655,72.1834,72.3427,161322.03358398,0
+VOE.US,D,20140717,000000,72.0249,72.3081,71.325,71.4447,226093.46843905,0
+VOE.US,D,20140718,000000,71.5686,72.0823,71.5418,72.0823,244254.72221986,0
+VOE.US,D,20140721,000000,71.7932,71.9834,71.5864,71.9012,134047.83032539,0
+VOE.US,D,20140722,000000,72.2012,72.3329,72.1586,72.2398,132798.36030722,0
+VOE.US,D,20140723,000000,72.3615,72.3615,72.0249,72.2566,205975.68804126,0
+VOE.US,D,20140724,000000,72.4318,72.5487,72.316,72.4655,308013.04597692,0
+VOE.US,D,20140725,000000,72.2318,72.407,72.0913,72.1834,146128.39735646,0
+VOE.US,D,20140728,000000,72.2012,72.3427,71.8765,72.2318,256500.9425112,0
+VOE.US,D,20140729,000000,72.3329,72.4912,71.8507,71.8843,211298.81414942,0
+VOE.US,D,20140730,000000,72.1764,72.1764,71.4597,71.6843,105820.11073928,0
+VOE.US,D,20140731,000000,71.1854,71.316,70.4052,70.4052,265142.18422949,0
+VOE.US,D,20140801,000000,70.2558,70.6428,69.838,70.3291,615668.52333102,0
+VOE.US,D,20140804,000000,70.5122,70.7448,70.0033,70.627,450892.01322142,0
+VOE.US,D,20140805,000000,70.3963,70.7032,69.8795,70.039,244980.97035492,0
+VOE.US,D,20140806,000000,69.7301,70.3142,69.5608,69.9865,311746.30481863,0
+VOE.US,D,20140807,000000,70.2132,70.3429,69.338,69.4974,221140.03192398,0
+VOE.US,D,20140808,000000,69.5994,70.3142,69.4222,70.2716,499979.92263408,0
+VOE.US,D,20140811,000000,70.5884,70.8349,70.4538,70.4538,355133.31788318,0
+VOE.US,D,20140812,000000,70.4052,70.6181,70.1874,70.3884,135372.04632688,0
+VOE.US,D,20140813,000000,70.6181,70.9082,70.4626,70.8686,152284.84017036,0
+VOE.US,D,20140814,000000,70.9438,71.2844,70.9438,71.2359,126052.03027374,0
+VOE.US,D,20140815,000000,71.5923,71.6369,70.7517,71.2111,276661.14630493,0
+VOE.US,D,20140818,000000,71.6843,71.8675,71.6101,71.8507,167285.5509545,0
+VOE.US,D,20140819,000000,71.9586,72.1834,71.9408,72.1408,214560.36523165,0
+VOE.US,D,20140820,000000,72.0002,72.5001,71.9319,72.4486,190928.51353777,0
+VOE.US,D,20140821,000000,72.5319,72.6506,72.3516,72.5744,201468.70726429,0
+VOE.US,D,20140822,000000,72.5655,72.5823,72.2318,72.3972,240657.82429363,0
+VOE.US,D,20140825,000000,72.8011,72.8378,72.5982,72.7912,492577.04004456,0
+VOE.US,D,20140826,000000,72.8378,72.9506,72.7229,72.7229,288533.63667976,0
+VOE.US,D,20140827,000000,72.8011,72.8644,72.7289,72.8556,131160.0091597,0
+VOE.US,D,20140828,000000,72.6248,72.914,72.4912,72.8734,126443.94164565,0
+VOE.US,D,20140829,000000,73.0318,73.1545,72.809,73.1238,115504.76598123,0
+VOE.US,D,20140902,000000,73.2792,73.3951,72.906,73.1476,161305.87229029,0
+VOE.US,D,20140903,000000,73.4041,73.4209,73.0051,73.1238,182932.71348611,0
+VOE.US,D,20140904,000000,73.1803,73.4041,72.714,72.906,211438.20530748,0
+VOE.US,D,20140905,000000,72.8734,73.2229,72.6664,73.2229,110620.01496433,0
+VOE.US,D,20140908,000000,73.1645,73.3426,72.8556,73.0822,153678.75175087,0
+VOE.US,D,20140909,000000,73.013,73.013,72.4398,72.5229,211776.58239405,0
+VOE.US,D,20140910,000000,72.6248,72.6793,72.2724,72.6418,139335.60360362,0
+VOE.US,D,20140911,000000,72.3516,72.8229,72.3516,72.7912,76329.790083865,0
+VOE.US,D,20140912,000000,72.7675,72.7675,72.0437,72.2318,102606.03345727,0
+VOE.US,D,20140915,000000,72.2724,72.2724,71.9101,72.0735,161825.05384999,0
+VOE.US,D,20140916,000000,71.9101,72.5655,71.8843,72.3902,126946.96191166,0
+VOE.US,D,20140917,000000,72.4566,72.6793,72.1001,72.3615,220216.81802211,0
+VOE.US,D,20140918,000000,72.5655,72.6418,72.407,72.5407,164534.09070428,0
+VOE.US,D,20140919,000000,72.7912,72.8328,72.2398,72.3902,173626.83856494,0
+VOE.US,D,20140922,000000,72.3615,72.3764,71.7408,71.8091,438713.46834739,0
+VOE.US,D,20140923,000000,71.4982,71.8239,71.2517,71.2517,228950.98717909,0
+VOE.US,D,20140924,000000,71.3012,71.6923,71.0676,71.6101,292272.9560066,0
+VOE.US,D,20140925,000000,71.4359,71.4824,70.6181,70.6944,224298.55475893,0
+VOE.US,D,20140926,000000,70.7695,71.2844,70.6616,71.1112,242327.48794768,0
+VOE.US,D,20140929,000000,70.4954,71.1112,70.4221,71.0191,151024.25926278,0
+VOE.US,D,20140930,000000,71.0854,71.129,70.4706,70.5884,196954.65592133,0
+VOE.US,D,20141001,000000,70.4626,70.5469,69.5894,69.7469,825808.77473925,0
+VOE.US,D,20141002,000000,69.7023,70.0895,68.9727,69.8707,653897.05346684,0
+VOE.US,D,20141003,000000,70.3687,70.6706,70.0805,70.5647,264168.46628485,0
+VOE.US,D,20141006,000000,70.8092,71.0191,70.2973,70.4954,173007.65900056,0
+VOE.US,D,20141007,000000,70.1795,70.3963,69.4885,69.4974,157429.18196712,0
+VOE.US,D,20141008,000000,69.5518,70.5647,69.0757,70.528,240838.62876676,0
+VOE.US,D,20141009,000000,70.4052,70.5033,68.942,68.9806,584771.16004397,0
+VOE.US,D,20141010,000000,68.8499,69.2747,68.1579,68.1847,355265.63847524,0
+VOE.US,D,20141013,000000,68.2015,68.5321,66.9966,67.0303,245639.54307267,0
+VOE.US,D,20141014,000000,67.4194,68.1757,67.2699,67.4372,522112.81433848,0
+VOE.US,D,20141015,000000,66.6461,67.3946,65.4056,67.1322,723873.43496999,0
+VOE.US,D,20141016,000000,66.071,67.7659,65.9224,67.4282,362779.62995886,0
+VOE.US,D,20141017,000000,68.2322,68.5321,67.7847,68.1421,262764.45389579,0
+VOE.US,D,20141020,000000,68.0252,69.0044,68.0252,68.9866,229433.80582799,0
+VOE.US,D,20141021,000000,69.44,70.4468,69.347,70.4052,516597.77286778,0
+VOE.US,D,20141022,000000,70.5379,70.7943,69.83,69.8469,605923.26323773,0
+VOE.US,D,20141023,000000,70.5379,71.0191,70.3211,70.6013,229618.65062453,0
+VOE.US,D,20141024,000000,70.6616,71.1527,70.3617,71.0934,123388.44705795,0
+VOE.US,D,20141027,000000,70.8686,71.0765,70.528,71.0111,337822.55218266,0
+VOE.US,D,20141028,000000,71.2923,71.9497,71.1765,71.9497,743821.52178407,0
+VOE.US,D,20141029,000000,72.0249,72.216,71.2597,71.7854,481003.53360294,0
+VOE.US,D,20141030,000000,71.5864,72.3685,71.4537,72.1764,207599.89805681,0
+VOE.US,D,20141031,000000,73.1645,73.1645,72.6328,73.0981,433935.78590116,0
+VOE.US,D,20141103,000000,73.2565,73.498,73.0476,73.1891,401930.36391571,0
+VOE.US,D,20141104,000000,73.0229,73.1397,72.5229,72.7843,611973.64756182,0
+VOE.US,D,20141105,000000,73.3238,73.3644,72.9951,73.3644,182459.99564577,0
+VOE.US,D,20141106,000000,73.2565,73.5288,72.9665,73.5288,234121.59107808,0
+VOE.US,D,20141107,000000,73.3694,73.703,73.3694,73.6119,218976.43873162,0
+VOE.US,D,20141110,000000,73.7308,73.8941,73.6119,73.8109,340930.57097485,0
+VOE.US,D,20141111,000000,73.8465,73.9119,73.6426,73.7951,185558.92371026,0
+VOE.US,D,20141112,000000,73.514,73.8773,73.4209,73.8377,166577.48427484,0
+VOE.US,D,20141113,000000,73.8852,74.004,73.3951,73.6595,163392.69933763,0
+VOE.US,D,20141114,000000,73.6595,73.7228,73.3644,73.506,142154.73927116,0
+VOE.US,D,20141117,000000,73.4634,73.7951,73.3694,73.7545,130351.94447535,0
+VOE.US,D,20141118,000000,73.8199,74.402,73.8199,74.2811,300478.85287619,0
+VOE.US,D,20141119,000000,74.1198,74.2089,73.8109,74.104,168519.86975984,0
+VOE.US,D,20141120,000000,73.7545,74.4445,73.7545,74.4109,355816.13254146,0
+VOE.US,D,20141121,000000,75.1355,75.2019,74.6188,74.8276,336076.1223836,0
+VOE.US,D,20141124,000000,75.0782,75.1573,74.9197,75.1573,262149.31465483,0
+VOE.US,D,20141125,000000,75.2276,75.3345,74.8584,75.0266,192951.70549122,0
+VOE.US,D,20141126,000000,75.091,75.1425,74.9435,75.1267,154982.76613524,0
+VOE.US,D,20141128,000000,75.0613,75.2098,74.9613,75.0831,133451.88262069,0
+VOE.US,D,20141201,000000,74.8188,74.8188,74.2713,74.3524,227676.26513953,0
+VOE.US,D,20141202,000000,74.4277,74.8276,74.3594,74.7623,179119.65825682,0
+VOE.US,D,20141203,000000,74.8346,75.2662,74.7851,75.192,212260.41112381,0
+VOE.US,D,20141204,000000,75.0999,75.286,74.8584,75.0692,197684.94437981,0
+VOE.US,D,20141205,000000,75.1505,75.4068,75.0514,75.2604,221462.24771686,0
+VOE.US,D,20141208,000000,75.0782,75.4444,74.5712,74.8514,260633.18329081,0
+VOE.US,D,20141209,000000,74.1921,74.9099,74.0861,74.9009,411169.57350041,0
+VOE.US,D,20141210,000000,74.7119,74.7623,73.5476,73.6119,400321.30511299,0
+VOE.US,D,20141211,000000,74.0861,74.5712,73.8377,73.9881,292694.15972332,0
+VOE.US,D,20141212,000000,73.498,73.6783,72.7051,72.7477,243720.38944733,0
+VOE.US,D,20141215,000000,73.0744,73.2229,72.0507,72.407,385977.14688488,0
+VOE.US,D,20141216,000000,72.1586,73.3496,72.0081,72.1001,270454.19944825,0
+VOE.US,D,20141217,000000,72.2477,73.7308,72.1338,73.6426,249326.33819502,0
+VOE.US,D,20141218,000000,74.5019,75.0782,74.2,75.0782,293858.78294965,0
+VOE.US,D,20141219,000000,75.3257,75.7167,75.1177,75.5266,266377.5131157,0
+VOE.US,D,20141222,000000,75.5841,75.7731,75.4068,75.7731,223728.86915646,0
+VOE.US,D,20141223,000000,76.0077,76.3206,75.8732,76.1949,509677.70892716,0
+VOE.US,D,20141224,000000,76.2721,76.4216,76.1434,76.28,137289.17979051,0
+VOE.US,D,20141226,000000,76.5582,76.6671,76.4651,76.4988,280230.77204805,0
+VOE.US,D,20141229,000000,76.5077,76.9364,76.4899,76.7444,337889.21751912,0
+VOE.US,D,20141230,000000,76.6424,76.6424,76.3206,76.3296,430942.9163265,0
+VOE.US,D,20141231,000000,76.5484,76.5484,75.5098,75.5751,289911.38696658,0
+VOE.US,D,20150102,000000,76.0513,76.0513,74.9782,75.5751,357532.25991485,0
+VOE.US,D,20150105,000000,75.1297,75.2396,74.0149,74.2792,641151.8532329,0
+VOE.US,D,20150106,000000,74.3198,74.4791,73.0774,73.509,426522.80250309,0
+VOE.US,D,20150107,000000,73.9634,74.402,73.7684,74.3346,385040.80193189,0
+VOE.US,D,20150108,000000,74.993,75.6217,74.8168,75.5841,282223.66157583,0
+VOE.US,D,20150109,000000,75.6632,75.6722,74.7079,74.993,324473.32359717,0
+VOE.US,D,20150112,000000,74.9782,75.1297,74.098,74.3862,255743.38186963,0
+VOE.US,D,20150113,000000,74.8257,75.3653,73.5238,74.2148,271764.27431775,0
+VOE.US,D,20150114,000000,73.314,73.7862,72.8318,73.701,369652.22009927,0
+VOE.US,D,20150115,000000,74.0059,74.098,73.0774,73.0942,267771.42469621,0
+VOE.US,D,20150116,000000,72.9249,74.1505,72.9249,74.1336,226445.9866576,0
+VOE.US,D,20150120,000000,74.3029,74.4535,73.4041,73.9129,506305.04895084,0
+VOE.US,D,20150121,000000,73.7366,74.5386,73.5238,74.4791,417172.48402428,0
+VOE.US,D,20150122,000000,74.8574,75.6217,74.3198,75.6117,309313.02003787,0
+VOE.US,D,20150123,000000,75.4068,75.5028,75.0198,75.0851,298341.52178609,0
+VOE.US,D,20150126,000000,74.9623,75.5445,74.6455,75.5445,231576.18732237,0
+VOE.US,D,20150127,000000,74.8574,75.4256,74.5812,75.0722,281540.84691756,0
+VOE.US,D,20150128,000000,75.4534,75.5445,74.0377,74.1505,756340.46390638,0
+VOE.US,D,20150129,000000,74.2317,74.8088,73.6475,74.7327,295437.5393267,0
+VOE.US,D,20150130,000000,74.2218,74.6989,73.7288,73.7862,539993.26564147,0
+VOE.US,D,20150202,000000,74.0891,74.6316,73.21,74.6316,751503.18668968,0
+VOE.US,D,20150203,000000,75.0454,75.892,74.9623,75.892,372520.84972872,0
+VOE.US,D,20150204,000000,75.5504,76.0672,75.4782,75.6217,265961.35980325,0
+VOE.US,D,20150205,000000,76.0672,76.7097,76.0672,76.7018,282660.01650539,0
+VOE.US,D,20150206,000000,76.9196,76.9888,76.1949,76.4137,248259.69281168,0
+VOE.US,D,20150209,000000,76.1602,76.4216,75.9583,76.1296,190911.34216323,0
+VOE.US,D,20150210,000000,76.4751,76.9037,76.0672,76.8711,263883.62348362,0
+VOE.US,D,20150211,000000,76.778,76.8641,76.2721,76.6671,213318.9758603,0
+VOE.US,D,20150212,000000,77.0058,77.4126,76.8969,77.4126,210413.98332006,0
+VOE.US,D,20150213,000000,77.4859,77.673,77.2602,77.6404,304069.69031729,0
+VOE.US,D,20150217,000000,77.6215,77.875,77.378,77.7729,278243.9430054,0
+VOE.US,D,20150218,000000,77.7185,78.0532,77.5641,78.0532,246722.3497497,0
+VOE.US,D,20150219,000000,77.867,78.1729,77.7512,77.9443,215250.25045591,0
+VOE.US,D,20150220,000000,77.9195,78.3759,77.4472,78.3759,203819.16541489,0
+VOE.US,D,20150223,000000,78.265,78.3492,78.0037,78.3492,792632.66904233,0
+VOE.US,D,20150224,000000,78.3402,78.4591,78.0948,78.3116,575062.26286148,0
+VOE.US,D,20150225,000000,78.3056,78.4047,78.077,78.1977,223437.9658701,0
+VOE.US,D,20150226,000000,78.1729,78.2333,77.7007,77.9027,347927.40106048,0
+VOE.US,D,20150227,000000,77.9106,78.0037,77.7106,77.7334,583576.23439198,0
+VOE.US,D,20150302,000000,77.7908,78.1294,77.664,78.1294,397347.62707457,0
+VOE.US,D,20150303,000000,77.9106,77.9531,77.471,77.8512,301503.07486361,0
+VOE.US,D,20150304,000000,77.5809,77.5809,77.0987,77.4542,218670.38423243,0
+VOE.US,D,20150305,000000,77.6215,77.6542,77.4126,77.6404,192996.14904886,0
+VOE.US,D,20150306,000000,77.2018,77.5047,76.481,76.6166,213817.95580289,0
+VOE.US,D,20150309,000000,76.8186,76.8641,76.6246,76.7444,195835.4863335,0
+VOE.US,D,20150310,000000,76.1038,76.1434,75.5929,75.6029,300911.16748233,0
+VOE.US,D,20150311,000000,75.7731,75.7821,75.4702,75.6217,204590.86718845,0
+VOE.US,D,20150312,000000,75.9266,76.6751,75.9266,76.6246,195359.73825058,0
+VOE.US,D,20150313,000000,76.3127,76.5077,75.6217,76.0672,191811.32420543,0
+VOE.US,D,20150316,000000,76.3296,76.9888,76.3296,76.9888,202931.30434297,0
+VOE.US,D,20150317,000000,76.8186,76.9978,76.5077,76.9285,231687.29621648,0
+VOE.US,D,20150318,000000,76.778,78.2561,76.6751,77.9531,243047.67559761,0
+VOE.US,D,20150319,000000,77.7997,77.8086,77.2344,77.5473,226123.77086471,0
+VOE.US,D,20150320,000000,77.8848,78.4264,77.875,78.367,399476.87751783,0
+VOE.US,D,20150323,000000,78.3116,78.6818,78.265,78.265,232991.31060085,0
+VOE.US,D,20150324,000000,78.2482,78.265,77.7997,77.7997,205061.56486709,0
+VOE.US,D,20150325,000000,78.0096,78.0096,76.7899,76.7899,242736.57069413,0
+VOE.US,D,20150326,000000,76.5652,76.8611,76.2087,76.5354,301529.33696585,0
+VOE.US,D,20150327,000000,76.5454,77.0116,76.4791,76.978,186785.16186876,0
+VOE.US,D,20150330,000000,77.3908,78.0007,77.375,77.8818,260365.51186412,0
+VOE.US,D,20150331,000000,77.5265,77.872,77.3908,77.6977,232361.02014706,0
+VOE.US,D,20150401,000000,77.4592,77.4592,76.8771,77.375,287455.88040701,0
+VOE.US,D,20150402,000000,77.3661,77.8818,77.2492,77.7324,343290.11985315,0
+VOE.US,D,20150406,000000,77.4186,78.4235,77.3483,78.2393,204415.11311961,0
+VOE.US,D,20150407,000000,78.2541,78.4017,77.9314,77.9314,224264.21200985,0
+VOE.US,D,20150408,000000,78.069,78.3373,77.8136,78.2304,162298.7817712,0
+VOE.US,D,20150409,000000,78.2037,78.559,77.9591,78.4908,179987.31771165,0
+VOE.US,D,20150410,000000,78.6253,78.6253,78.3829,78.5927,156856.46612208,0
+VOE.US,D,20150413,000000,78.5927,78.6423,78.2135,78.2215,148814.20235107,0
+VOE.US,D,20150414,000000,78.2215,78.4482,77.8818,78.4105,149164.70040791,0
+VOE.US,D,20150415,000000,78.6601,79.1253,78.6165,78.9145,360183.72216038,0
+VOE.US,D,20150416,000000,78.7749,78.9392,78.4482,78.7135,196276.89166733,0
+VOE.US,D,20150417,000000,78.4571,78.465,77.7967,78.0502,508308.03928719,0
+VOE.US,D,20150420,000000,78.4403,78.6253,78.4165,78.4482,226956.0774896,0
+VOE.US,D,20150421,000000,78.7274,78.7422,78.1531,78.2541,209234.20888091,0
+VOE.US,D,20150422,000000,78.3729,78.5145,77.9681,78.4996,240259.85243659,0
+VOE.US,D,20150423,000000,78.3373,78.8729,78.2541,78.6353,159222.07548552,0
+VOE.US,D,20150424,000000,78.7422,78.76,78.5324,78.6353,165580.53447052,0
+VOE.US,D,20150427,000000,78.8729,78.8897,77.9917,78.0502,170108.72694545,0
+VOE.US,D,20150428,000000,78.0334,78.1947,77.477,78.1947,450086.97877965,0
+VOE.US,D,20150429,000000,77.872,78.1442,77.6116,77.9175,292658.80689338,0
+VOE.US,D,20150430,000000,77.8136,77.9314,77.1641,77.468,196841.52686552,0
+VOE.US,D,20150501,000000,77.7879,78.3274,77.7076,78.271,164782.57059472,0
+VOE.US,D,20150504,000000,78.4165,78.6789,78.4105,78.569,173655.1208289,0
+VOE.US,D,20150505,000000,78.5056,78.6689,77.6442,77.6977,169511.76915989,0
+VOE.US,D,20150506,000000,77.9235,78.0175,77.0285,77.4096,191288.10232232,0
+VOE.US,D,20150507,000000,77.3839,77.8057,77.1562,77.6878,118782.47835714,0
+VOE.US,D,20150508,000000,78.2958,78.5997,78.2958,78.5056,236822.54728554,0
+VOE.US,D,20150511,000000,78.4105,78.6601,78.271,78.365,555035.38974068,0
+VOE.US,D,20150512,000000,77.866,78.1709,77.6195,78.0274,203766.64121041,0
+VOE.US,D,20150513,000000,78.4571,78.4571,77.9175,78.0096,118260.26655488,0
+VOE.US,D,20150514,000000,78.3829,78.7194,78.2789,78.7036,129769.12782175,0
+VOE.US,D,20150515,000000,78.7749,78.8461,78.559,78.8461,159401.86987779,0
+VOE.US,D,20150518,000000,78.768,79.2769,78.6947,79.2343,137653.81897932,0
+VOE.US,D,20150519,000000,79.2669,79.2847,78.957,79.1253,153038.36048852,0
+VOE.US,D,20150520,000000,79.1253,79.4798,79.0145,79.1926,171077.39448582,0
+VOE.US,D,20150521,000000,79.1738,79.4293,79.166,79.2847,188560.88401263,0
+VOE.US,D,20150522,000000,79.1738,79.3461,79.1016,79.166,198027.3617898,0
+VOE.US,D,20150526,000000,78.9788,78.9788,78.1442,78.3026,374745.04777239,0
+VOE.US,D,20150527,000000,78.465,78.9145,78.2888,78.8639,204650.46195893,0
+VOE.US,D,20150528,000000,78.7848,78.8461,78.465,78.7422,129157.01882336,0
+VOE.US,D,20150529,000000,78.76,78.7749,78.3373,78.4017,195420.34310191,0
+VOE.US,D,20150601,000000,78.6789,78.6789,78.1096,78.4403,152229.28572331,0
+VOE.US,D,20150602,000000,78.2789,78.6511,78.1016,78.4323,276535.89627885,0
+VOE.US,D,20150603,000000,78.5412,78.8293,78.4165,78.6353,157570.59328688,0
+VOE.US,D,20150604,000000,78.3373,78.4739,77.7967,77.8582,164310.86283523,0
+VOE.US,D,20150605,000000,77.7799,78.0334,77.4829,77.8482,160407.91040981,0
+VOE.US,D,20150608,000000,77.8582,77.8908,77.4354,77.4354,138879.04705697,0
+VOE.US,D,20150609,000000,77.477,77.6027,77.2216,77.3839,144457.72362156,0
+VOE.US,D,20150610,000000,77.5779,78.2888,77.5779,78.1631,354588.88430209,0
+VOE.US,D,20150611,000000,78.4323,78.5234,78.1859,78.4165,199473.79757479,0
+VOE.US,D,20150612,000000,78.1363,78.1947,77.8324,77.9591,294432.50887553,0
+VOE.US,D,20150615,000000,77.4829,77.7165,77.182,77.5175,193054.73373848,0
+VOE.US,D,20150616,000000,77.4354,77.9502,77.4186,77.9314,226412.65398937,0
+VOE.US,D,20150617,000000,78.1016,78.2541,77.671,78.069,451174.83586095,0
+VOE.US,D,20150618,000000,78.4105,78.965,78.2135,78.7848,197791.00286963,0
+VOE.US,D,20150619,000000,78.6601,78.9392,78.6085,78.6085,146326.37320413,0
+VOE.US,D,20150622,000000,78.9858,79.1253,78.8808,79.0392,140653.75911997,0
+VOE.US,D,20150623,000000,79.0937,79.1996,78.8461,78.957,211078.61652294,0
+VOE.US,D,20150624,000000,78.8808,79.0046,78.3106,78.3551,148697.03297184,0
+VOE.US,D,20150625,000000,78.5324,78.5502,77.9235,78.0007,135561.9415277,0
+VOE.US,D,20150626,000000,78.0838,78.2135,77.8324,78.0838,154845.3951389,0
+VOE.US,D,20150629,000000,77.4096,77.6977,76.4275,76.4275,296327.42056033,0
+VOE.US,D,20150630,000000,77.0542,77.3235,76.377,76.5652,256552.45663483,0
+VOE.US,D,20150701,000000,77.1117,77.1988,76.7978,77.0384,230198.43703555,0
+VOE.US,D,20150702,000000,77.2136,77.3908,76.8424,77.1117,176848.9964938,0
+VOE.US,D,20150706,000000,76.6058,77.078,76.377,76.7325,438751.8514199,0
+VOE.US,D,20150707,000000,76.7236,77.3175,75.8425,77.272,255749.44235476,0
+VOE.US,D,20150708,000000,76.7087,76.8771,75.7187,75.879,308159.50770096,0
+VOE.US,D,20150709,000000,76.6315,76.8523,75.9454,75.988,203465.63711549,0
+VOE.US,D,20150710,000000,76.7166,76.8691,76.4463,76.7414,148814.20235107,0
+VOE.US,D,20150713,000000,77.1641,77.4443,77.1384,77.4096,159931.15224604,0
+VOE.US,D,20150714,000000,77.3562,77.7324,77.3235,77.6612,153032.30000339,0
+VOE.US,D,20150715,000000,77.679,77.679,77.2066,77.3483,191590.11649809,0
+VOE.US,D,20150716,000000,77.7235,77.7324,77.5621,77.7165,133552.89070623,0
+VOE.US,D,20150717,000000,77.6116,77.7165,76.9522,77.1641,147394.02866832,0
+VOE.US,D,20150720,000000,77.182,77.1988,76.7612,76.783,149287.93027227,0
+VOE.US,D,20150721,000000,76.7899,76.986,76.3533,76.4463,161588.69492982,0
+VOE.US,D,20150722,000000,76.2939,76.7513,76.2939,76.6809,149997.00703279,0
+VOE.US,D,20150723,000000,76.7612,76.8523,76.182,76.2939,154730.24592139,0
+VOE.US,D,20150724,000000,76.3682,76.4275,75.589,75.7365,379368.18784775,0
+VOE.US,D,20150727,000000,75.4405,75.5801,75.0682,75.2692,447861.77065511,0
+VOE.US,D,20150728,000000,75.6345,76.2681,75.1583,76.1731,133198.35232597,0
+VOE.US,D,20150729,000000,76.1909,76.9612,76.1176,76.9097,132251.90656442,0
+VOE.US,D,20150730,000000,76.7899,77.1888,76.6315,77.182,123144.00749093,0
+VOE.US,D,20150731,000000,77.4274,77.671,77.2404,77.2809,133905.40892478,0
+VOE.US,D,20150803,000000,77.2899,77.2899,76.6909,76.9701,165350.23603548,0
+VOE.US,D,20150804,000000,77.0621,77.2899,76.6483,76.8335,261075.59870549,0
+VOE.US,D,20150805,000000,77.2651,77.6374,76.8771,77.0463,151771.7190958,0
+VOE.US,D,20150806,000000,77.1384,77.1988,76.3533,76.7612,347860.73572401,0
+VOE.US,D,20150807,000000,76.7672,76.8424,76.4463,76.6809,209968.53766281,0
+VOE.US,D,20150810,000000,77.1384,77.9591,77.1384,77.9591,138879.04705697,0
+VOE.US,D,20150811,000000,77.3315,77.4186,76.9433,77.2651,327704.57225371,0
+VOE.US,D,20150812,000000,76.8077,77.5621,76.2771,77.4512,552906.13929742,0
+VOE.US,D,20150813,000000,77.4354,77.5859,77.2404,77.3562,133198.35232597,0
+VOE.US,D,20150814,000000,77.2314,77.7967,77.2314,77.7493,165375.48805686,0
+VOE.US,D,20150817,000000,77.5541,78.1859,77.3175,78.1789,157333.22428585,0
+VOE.US,D,20150818,000000,78.1363,78.2393,77.9235,78.0175,126928.78045626,0
+VOE.US,D,20150819,000000,77.7493,77.9175,76.9958,77.3998,170817.80370597,0
+VOE.US,D,20150820,000000,76.7899,76.8849,75.8425,75.8425,283669.08727997,0
+VOE.US,D,20150821,000000,75.3286,75.491,74.0267,74.0535,629444.0060375,0
+VOE.US,D,20150824,000000,69.7776,73.011,55.6074,70.9151,1693836.9090742,0
+VOE.US,D,20150825,000000,72.1259,73.6604,69.8766,69.9311,766190.77240864,0
+VOE.US,D,20150826,000000,70.6191,72.1853,70.1528,71.9724,418762.35129074,0
+VOE.US,D,20150827,000000,72.6892,74.0861,72.6248,73.9436,397940.54453671,0
+VOE.US,D,20150828,000000,73.7574,74.3238,73.604,74.202,280828.73991447,0
+VOE.US,D,20150831,000000,73.899,74.2366,73.4961,73.8743,180401.45086238,0
+VOE.US,D,20150901,000000,73.1397,73.1397,71.33,71.7358,512922.08863483,0
+VOE.US,D,20150902,000000,72.4457,72.9713,71.6507,72.6516,341754.79695288,0
+VOE.US,D,20150903,000000,72.8694,73.8347,72.8694,73.0902,207250.41008082,0
+VOE.US,D,20150904,000000,72.3655,72.5061,71.7091,72.0328,182644.84044231,0
+VOE.US,D,20150908,000000,73.1318,73.7822,72.9199,73.7733,218014.84175725,0
+VOE.US,D,20150909,000000,74.2277,74.4495,72.7952,72.9477,207132.23062073,0
+VOE.US,D,20150910,000000,72.6724,73.6129,72.607,73.1238,202428.28407696,0
+VOE.US,D,20150911,000000,72.8358,73.2585,72.5487,73.2585,157807.96228791,0
+VOE.US,D,20150914,000000,73.3367,73.3456,72.8417,73.0298,210208.93690641,0
+VOE.US,D,20150915,000000,73.1397,74.0337,73.0981,73.899,173770.27004642,0
+VOE.US,D,20150916,000000,74.0435,74.8138,74.0198,74.7465,194593.08688131,0
+VOE.US,D,20150917,000000,74.7465,75.6276,74.4069,74.5702,256691.84779288,0
+VOE.US,D,20150918,000000,73.5466,74.1139,73.1238,73.2912,561068.60269022,0
+VOE.US,D,20150921,000000,73.7158,74.1139,73.3,73.4872,406106.03817209,0
+VOE.US,D,20150922,000000,72.615,72.6813,71.8131,72.211,416987.63922774,0
+VOE.US,D,20150923,000000,72.2803,72.4873,71.8101,71.9724,168872.38797839,0
+VOE.US,D,20150924,000000,71.5517,72.0745,70.9438,71.8963,263691.70812108,0
+VOE.US,D,20150925,000000,72.5121,72.5477,71.5883,71.9546,239465.92888421,0
+VOE.US,D,20150928,000000,71.6804,71.6804,69.7874,69.9181,679189.47808705,0
+VOE.US,D,20150929,000000,70.0875,70.439,69.537,69.934,430991.40020755,0
+VOE.US,D,20150930,000000,70.7547,71.4161,70.439,71.3636,366371.4774808,0
+VOE.US,D,20151001,000000,71.4587,71.6141,70.5687,71.2606,383052.96280838,0
+VOE.US,D,20151002,000000,70.5419,72.416,70.2924,72.416,287753.85425937,0
+VOE.US,D,20151005,000000,72.9427,73.8832,72.9347,73.8149,229598.44900743,0
+VOE.US,D,20151006,000000,73.7318,73.998,73.4357,73.6773,286704.38025056,0
+VOE.US,D,20151007,000000,74.0802,74.6218,73.6773,74.4753,224708.64758625,0
+VOE.US,D,20151008,000000,74.3307,75.6345,74.3069,75.4732,226519.72256005,0
+VOE.US,D,20151009,000000,75.5979,75.695,75.1365,75.3415,191178.00350906,0
+VOE.US,D,20151012,000000,75.3821,75.3821,74.9752,75.2059,105589.81230424,0
+VOE.US,D,20151013,000000,74.8098,75.4464,74.6128,74.6989,162715.94516448,0
+VOE.US,D,20151014,000000,74.7505,74.9821,74.2623,74.4495,174029.86082627,0
+VOE.US,D,20151015,000000,74.5019,75.1693,74.1168,75.1693,288921.50772825,0
+VOE.US,D,20151016,000000,75.292,75.3237,74.8188,75.2732,159913.9808715,0
+VOE.US,D,20151019,000000,74.9663,75.2059,74.7693,75.0821,177058.08323088,0
+VOE.US,D,20151020,000000,74.998,75.5881,74.998,75.2732,184296.32264096,0
+VOE.US,D,20151021,000000,75.488,75.5395,74.5455,74.603,116642.11702446,0
+VOE.US,D,20151022,000000,74.9663,75.788,74.9663,75.5227,286354.89227459,0
+VOE.US,D,20151023,000000,76.0701,76.1553,75.5474,75.9929,412676.61413672,0
+VOE.US,D,20151026,000000,75.892,75.9504,75.5227,75.7197,190241.65855607,0
+VOE.US,D,20151027,000000,75.3009,75.3663,74.8604,75.1781,159798.83165398,0
+VOE.US,D,20151028,000000,75.3485,76.4395,75.2831,76.4395,239231.59012576,0
+VOE.US,D,20151029,000000,76.3028,76.3196,75.8049,76.0197,185928.61330335,0
+VOE.US,D,20151030,000000,75.9692,76.3107,75.7197,75.8642,211003.87053964,0
+VOE.US,D,20151102,000000,75.9593,76.972,75.9593,76.8611,292560.8290504,0
+VOE.US,D,20151103,000000,76.782,77.0909,76.5503,76.8236,267068.40842081,0
+VOE.US,D,20151104,000000,76.979,77.0483,76.387,76.585,487178.15787224,0
+VOE.US,D,20151105,000000,76.6196,76.6196,75.9176,76.3196,270027.94532726,0
+VOE.US,D,20151106,000000,76.1899,76.387,75.7098,76.2593,213338.16739656,0
+VOE.US,D,20151109,000000,76.1553,76.1553,75.092,75.5306,183359.97768796,0
+VOE.US,D,20151110,000000,75.3237,75.8454,75.2306,75.8454,211473.55813741,0
+VOE.US,D,20151111,000000,75.9593,75.9593,75.4276,75.5474,156183.75227236,0
+VOE.US,D,20151112,000000,75.1524,75.1524,74.2435,74.2525,488029.65603338,0
+VOE.US,D,20151113,000000,74.098,74.299,73.6189,73.7139,429709.607602,0
+VOE.US,D,20151116,000000,73.6189,74.7425,73.6189,74.7247,439272.04306045,0
+VOE.US,D,20151117,000000,74.8772,75.3335,74.4069,74.5455,986323.75371974,0
+VOE.US,D,20151118,000000,74.7604,75.8207,74.7604,75.8117,536902.41822383,0
+VOE.US,D,20151119,000000,75.7623,75.8732,75.5306,75.6682,249029.37442352,0
+VOE.US,D,20151120,000000,76.0355,76.1899,75.6504,75.7979,202140.41103315,0
+VOE.US,D,20151123,000000,75.892,76.3364,75.8049,76.0256,268393.63450316,0
+VOE.US,D,20151124,000000,75.7276,76.4395,75.5048,76.2681,349340.50417723,0
+VOE.US,D,20151125,000000,76.3028,76.4305,76.0355,76.3364,216719.91810057,0
+VOE.US,D,20151127,000000,76.3107,76.4751,76.08,76.3533,161899.7998333,0
+VOE.US,D,20151130,000000,76.585,76.6018,76.2503,76.3364,761086.8338461,0
+VOE.US,D,20151201,000000,76.6018,77.0562,76.4998,77.0136,209637.23114223,0
+VOE.US,D,20151202,000000,77.0562,77.0562,75.9266,76.0097,321688.53067872,0
+VOE.US,D,20151203,000000,76.3196,76.3196,74.7247,75.0246,266808.81764097,0
+VOE.US,D,20151204,000000,75.1108,76.2681,75.1108,76.1721,263962.40979034,0
+VOE.US,D,20151207,000000,75.9108,75.9108,75.0504,75.4088,221735.97962868,0
+VOE.US,D,20151208,000000,74.7177,75.1187,74.4069,74.7079,498211.27105622,0
+VOE.US,D,20151209,000000,74.5624,75.3751,73.7911,74.1079,279822.69938245,0
+VOE.US,D,20151210,000000,74.0723,74.7177,73.9446,74.2158,315631.07578864,0
+VOE.US,D,20151211,000000,73.4268,73.6674,72.6902,72.8546,299884.92533319,0
+VOE.US,D,20151214,000000,72.7892,73.1466,71.9131,72.5734,652333.44830261,0
+VOE.US,D,20151215,000000,73.0268,73.7723,73.0268,73.4912,588924.61252154,0
+VOE.US,D,20151216,000000,73.9099,74.6386,73.4912,74.5524,432162.08391901,0
+VOE.US,D,20151217,000000,74.6901,74.6901,73.4041,73.4109,335928.6505787,0
+VOE.US,D,20151218,000000,73.2664,73.2664,72.3992,72.408,418161.35318176,0
+VOE.US,D,20151221,000000,72.9149,73.1298,72.4694,72.9595,628351.09855191,0
+VOE.US,D,20151222,000000,73.207,73.9188,72.8634,73.7139,567440.19272634,0
+VOE.US,D,20151223,000000,74.1446,74.9801,74.1446,74.9455,348894.04843913,0
+VOE.US,D,20151224,000000,75.0227,75.194,74.793,74.9633,146550.61115404,0
+VOE.US,D,20151228,000000,74.5564,74.7129,74.0297,74.7129,467955.30911237,0
+VOE.US,D,20151229,000000,75.09,75.4375,74.9633,75.3009,418666.39360948,0
+VOE.US,D,20151230,000000,75.2464,75.3167,74.6752,74.7564,349777.86918764,0
+VOE.US,D,20151231,000000,74.4089,74.7822,74.1524,74.1524,373465.27532855,0
+VOE.US,D,20160104,000000,73.1159,73.3823,72.5279,73.3823,524071.36111717,0
+VOE.US,D,20160105,000000,73.5822,73.6674,73.0397,73.5486,296098.13220615,0
+VOE.US,D,20160106,000000,72.5199,72.6823,71.6755,72.1239,485250.92360007,0
+VOE.US,D,20160107,000000,70.8547,71.4418,70.2785,70.4736,461679.67675752,0
+VOE.US,D,20160108,000000,70.8814,70.8814,69.3252,69.3905,676317.81821504,0
+VOE.US,D,20160111,000000,69.7608,69.9083,68.4738,69.1222,842187.23581021,0
+VOE.US,D,20160112,000000,69.837,69.837,68.4252,69.3172,628243.01990038,0
+VOE.US,D,20160113,000000,69.5103,69.7706,67.4758,67.6362,626135.99123593,0
+VOE.US,D,20160114,000000,67.9223,68.6994,66.9382,68.2926,442785.10427567,0
+VOE.US,D,20160115,000000,66.3353,67.2748,65.9987,67.058,581106.58670043,0
+VOE.US,D,20160119,000000,67.6797,67.7946,65.9799,66.5768,523344.10290126,0
+VOE.US,D,20160120,000000,65.665,66.4293,63.98,65.86,703113.24314814,0
+VOE.US,D,20160121,000000,65.9393,66.9956,65.5383,66.1799,501116.26359646,0
+VOE.US,D,20160122,000000,67.3362,67.7659,66.9472,67.4907,393101.2471583,0
+VOE.US,D,20160125,000000,67.1402,67.2322,65.9897,66.1184,388014.47997031,0
+VOE.US,D,20160126,000000,66.4293,67.4907,66.4036,67.4402,319826.95166214,0
+VOE.US,D,20160127,000000,67.1688,68.1817,66.6373,67.0164,472420.87657427,0
+VOE.US,D,20160128,000000,67.5946,67.6975,66.6679,67.1956,358864.55656317,0
+VOE.US,D,20160129,000000,67.5263,69.0628,67.5125,69.0628,298105.16286591,0
+VOE.US,D,20160201,000000,68.5341,69.4232,68.3084,69.1816,329435.85083994,0
+VOE.US,D,20160202,000000,68.4579,68.4579,67.3876,67.6104,485274.15545974,0
+VOE.US,D,20160203,000000,68.2173,68.544,66.766,68.3797,678110.71173344,0
+VOE.US,D,20160204,000000,68.1629,69.2687,68.0025,68.6213,308338.29201237,0
+VOE.US,D,20160205,000000,68.4816,68.7024,67.5788,67.6708,384671.1123388,0
+VOE.US,D,20160208,000000,66.9818,67.0125,65.4799,66.3164,373608.70681003,0
+VOE.US,D,20160209,000000,65.5245,66.662,65.5245,66.2739,399624.34932273,0
+VOE.US,D,20160210,000000,66.6451,67.155,66.2225,66.266,416741.17949901,0
+VOE.US,D,20160211,000000,65.1532,65.6007,64.4206,64.9898,460401.92447539,0
+VOE.US,D,20160212,000000,65.5413,66.5076,65.3343,66.4907,317303.76968526,0
+VOE.US,D,20160216,000000,67.4718,67.9223,66.8451,67.9223,309465.54224705,0
+VOE.US,D,20160217,000000,68.4163,69.0964,68.3321,68.8866,444918.39504236,0
+VOE.US,D,20160218,000000,68.9727,69.1034,68.5252,68.8796,256211.04930569,0
+VOE.US,D,20160219,000000,68.5341,68.8361,68.0866,68.7757,234382.19193879,0
+VOE.US,D,20160222,000000,69.4915,69.9994,69.3905,69.9825,279987.34256189,0
+VOE.US,D,20160223,000000,69.7251,69.9568,69.1816,69.2607,259348.36044269,0
+VOE.US,D,20160224,000000,68.5787,69.6805,68.1915,69.6241,272235.98207725,0
+VOE.US,D,20160225,000000,69.8034,70.4162,69.4559,70.4162,150731.3358147,0
+VOE.US,D,20160226,000000,70.8023,70.9329,70.3547,70.4934,242481.0202377,0
+VOE.US,D,20160229,000000,70.4834,70.7695,69.9479,69.9994,306342.37224202,0
+VOE.US,D,20160301,000000,70.5469,71.3864,70.2736,71.324,224500.57093002,0
+VOE.US,D,20160302,000000,71.2359,72.1328,71.1428,72.115,185703.36527258,0
+VOE.US,D,20160303,000000,72.0289,72.9001,71.9932,72.8654,502318.25981443,0
+VOE.US,D,20160304,000000,72.8823,73.4327,72.5665,73.1001,372334.99485132,0
+VOE.US,D,20160307,000000,72.7813,73.5733,72.6823,73.3823,233073.12715014,0
+VOE.US,D,20160308,000000,72.9535,73.1407,72.0635,72.1675,229944.90674085,0
+VOE.US,D,20160309,000000,72.5199,72.8318,72.1774,72.615,213605.83882325,0
+VOE.US,D,20160310,000000,72.7813,73.1159,71.9002,72.7259,257940.30773021,0
+VOE.US,D,20160311,000000,73.4417,74.2168,73.4417,74.2,181882.22939645,0
+VOE.US,D,20160314,000000,73.9881,74.1604,73.6753,73.998,260952.36884113,0
+VOE.US,D,20160315,000000,73.5188,73.5188,73.102,73.3476,228009.59182182,0
+VOE.US,D,20160316,000000,73.0852,74.2079,72.9387,74.1436,472463.2999702,0
+VOE.US,D,20160317,000000,74.1514,75.1118,74.0208,74.9217,208319.07562588,0
+VOE.US,D,20160318,000000,75.2406,75.5187,74.99,75.1702,241570.93738695,0
+VOE.US,D,20160321,000000,75.0148,75.2782,74.8257,75.1543,366493.69726431,0
+VOE.US,D,20160322,000000,74.79,75.3949,74.6772,75.189,253680.79676282,0
+VOE.US,D,20160323,000000,74.9554,74.9554,74.3149,74.3238,317566.39070767,0
+VOE.US,D,20160324,000000,73.8109,74.2347,73.6317,74.2347,344386.0575813,0
+VOE.US,D,20160328,000000,74.4525,74.6277,74.0961,74.4188,197054.65392602,0
+VOE.US,D,20160329,000000,74.1921,75.1702,74.0445,75.1613,186194.26456833,0
+VOE.US,D,20160330,000000,75.5861,75.7355,75.1197,75.3861,369629.99832045,0
+VOE.US,D,20160331,000000,75.4029,75.5494,75.2148,75.4326,471019.89442778,0
+VOE.US,D,20160401,000000,74.893,75.7177,74.599,75.6563,985488.41685229,0
+VOE.US,D,20160404,000000,75.6998,75.6998,74.9029,75.0049,248600.09005996,0
+VOE.US,D,20160405,000000,74.4703,74.695,74.0713,74.1436,327524.77786145,0
+VOE.US,D,20160406,000000,74.1514,74.8247,73.907,74.8158,286049.84785624,0
+VOE.US,D,20160407,000000,74.401,74.7752,73.5971,73.9772,232954.94769005,0
+VOE.US,D,20160408,000000,74.5564,74.7831,74.003,74.1921,125944.96170307,0
+VOE.US,D,20160411,000000,74.5832,74.9811,74.2445,74.2733,179954.99512428,0
+VOE.US,D,20160412,000000,74.3742,75.0504,74.0545,74.9307,346671.87055716,0
+VOE.US,D,20160413,000000,75.3702,75.883,75.2246,75.883,236654.87386353,0
+VOE.US,D,20160414,000000,75.7355,75.7979,75.4029,75.5771,376502.58846086,0
+VOE.US,D,20160415,000000,75.5009,75.7256,75.4227,75.6998,211457.39684373,0
+VOE.US,D,20160418,000000,75.3435,76.1929,75.3415,76.1929,204481.77845606,0
+VOE.US,D,20160419,000000,76.4355,76.9027,76.3731,76.782,182326.66497285,0
+VOE.US,D,20160420,000000,76.8246,77.1453,76.4711,76.7652,334351.91436337,0
+VOE.US,D,20160421,000000,76.8077,76.9027,76.0543,76.1266,263377.57297504,0
+VOE.US,D,20160422,000000,76.2632,76.7424,76.2187,76.5998,232098.39912464,0
+VOE.US,D,20160425,000000,76.3494,76.4355,75.9266,76.2107,298098.09229992,0
+VOE.US,D,20160426,000000,76.4265,76.8077,76.3404,76.8077,177468.17605819,0
+VOE.US,D,20160427,000000,76.8523,77.5691,76.8523,77.4492,294475.94235232,0
+VOE.US,D,20160428,000000,76.878,77.4146,76.4177,76.5295,309888.76612547,0
+VOE.US,D,20160429,000000,76.3404,76.4355,75.5583,76.1751,1053152.7232773,0
+VOE.US,D,20160502,000000,76.3929,76.7028,76.0721,76.6523,279818.65905903,0
+VOE.US,D,20160503,000000,76.1088,76.1088,75.4593,75.8454,212141.22158286,0
+VOE.US,D,20160504,000000,75.4593,75.7603,75.0554,75.285,313129.10550972,0
+VOE.US,D,20160505,000000,75.4514,75.6326,74.893,75.0682,199766.72102287,0
+VOE.US,D,20160506,000000,74.6861,75.2494,74.6178,75.2078,400846.54715782,0
+VOE.US,D,20160509,000000,75.2406,75.3098,74.8584,75.1118,264214.9300042,0
+VOE.US,D,20160510,000000,75.3277,76.1494,75.2762,76.1494,494958.8107017,0
+VOE.US,D,20160511,000000,75.9404,76.0721,75.5009,75.5009,191366.88862904,0
+VOE.US,D,20160512,000000,75.8454,75.9751,74.9129,75.3435,543735.61521088,0
+VOE.US,D,20160513,000000,75.2326,75.5771,74.7129,74.9029,188880.06956294,0
+VOE.US,D,20160516,000000,74.997,75.8107,74.997,75.6405,268528.98533778,0
+VOE.US,D,20160517,000000,75.4227,75.8543,74.9029,75.1375,205991.84933494,0
+VOE.US,D,20160518,000000,74.9811,75.5583,74.4604,74.9307,190211.35613041,0
+VOE.US,D,20160519,000000,74.4881,74.8881,74.1594,74.7574,654836.42866239,0
+VOE.US,D,20160520,000000,75.0682,75.4415,75.0682,75.3949,170515.78953019,0
+VOE.US,D,20160523,000000,75.3702,75.491,75.1979,75.2652,169611.76716458,0
+VOE.US,D,20160524,000000,75.6652,76.281,75.6137,76.184,472262.29387996,0
+VOE.US,D,20160525,000000,76.4612,76.9463,76.4612,76.782,192525.45137023,0
+VOE.US,D,20160526,000000,76.8077,77.0166,76.574,76.7295,367619.93741813,0
+VOE.US,D,20160527,000000,76.782,77.1364,76.782,77.1107,126441.92148394,0
+VOE.US,D,20160531,000000,77.3027,77.5265,76.9275,77.275,227136.88196272,0
+VOE.US,D,20160601,000000,76.974,77.5285,76.7384,77.4918,239087.14856342,0
+VOE.US,D,20160602,000000,77.3205,77.9235,77.2146,77.9235,1506451.7591772,0
+VOE.US,D,20160603,000000,77.7859,77.871,77.1453,77.7443,248864.73124408,0
+VOE.US,D,20160606,000000,77.9175,78.4047,77.8116,78.2462,359988.77655528,0
+VOE.US,D,20160607,000000,78.3116,78.7986,78.271,78.5204,142794.12045265,0
+VOE.US,D,20160608,000000,78.6897,78.9382,78.5907,78.8343,156769.59916851,0
+VOE.US,D,20160609,000000,78.5116,78.7709,78.2423,78.7155,135015.48778491,0
+VOE.US,D,20160610,000000,78.0205,78.0878,77.4235,77.6462,150062.66228839,0
+VOE.US,D,20160613,000000,77.4492,77.864,76.8671,76.9552,230284.29390827,0
+VOE.US,D,20160614,000000,76.6819,77.0116,76.1424,76.578,197323.33543356,0
+VOE.US,D,20160615,000000,76.7186,77.2997,76.6048,76.6919,379802.52261558,0
+VOE.US,D,20160616,000000,76.3098,76.786,75.7256,76.786,221467.29812114,0
+VOE.US,D,20160617,000000,76.8038,77.1393,76.5532,76.9166,175038.93160085,0
+VOE.US,D,20160620,000000,78.1006,78.2581,77.5691,77.6047,352678.82140447,0
+VOE.US,D,20160621,000000,77.7601,77.9967,77.4057,77.7957,224421.7846233,0
+VOE.US,D,20160622,000000,77.9541,78.2928,77.7531,77.7869,944999.32576199,0
+VOE.US,D,20160623,000000,78.5729,78.9719,78.4709,78.9719,217055.26494458,0
+VOE.US,D,20160624,000000,75.8365,77.1829,75.4584,75.6127,770290.69060086,0
+VOE.US,D,20160627,000000,74.7861,74.7861,73.0754,73.3248,858797.00539706,0
+VOE.US,D,20160628,000000,74.2168,74.8554,73.9961,74.8554,365844.21527426,0
+VOE.US,D,20160629,000000,75.6395,76.283,75.4672,76.1286,376521.77999712,0
+VOE.US,D,20160630,000000,76.3008,77.4918,75.9919,77.4918,576539.00107213,0
+VOE.US,D,20160701,000000,77.3879,77.9195,77.3879,77.6928,361636.2184305,0
+VOE.US,D,20160705,000000,77.3117,77.3335,76.1504,76.5176,330954.00236567,0
+VOE.US,D,20160706,000000,76.1771,76.9433,75.8553,76.9166,448430.44617672,0
+VOE.US,D,20160707,000000,77.1175,77.6047,76.6533,76.9869,275195.51898368,0
+VOE.US,D,20160708,000000,77.7027,78.5264,77.6314,78.4175,261972.55050512,0
+VOE.US,D,20160711,000000,78.7362,78.9105,78.563,78.7284,328240.92518795,0
+VOE.US,D,20160712,000000,79.3025,79.8688,79.3025,79.6936,1003493.1081005,0
+VOE.US,D,20160713,000000,79.9134,79.9549,79.3293,79.6857,354223.23503243,0
+VOE.US,D,20160714,000000,80.1906,80.3044,79.8302,79.9035,253605.04069866,0
+VOE.US,D,20160715,000000,80.1371,80.2332,79.7431,79.9134,300926.31869515,0
+VOE.US,D,20160718,000000,79.8214,80.1332,79.7203,80.049,275240.97262218,0
+VOE.US,D,20160719,000000,79.8857,79.9213,79.5966,79.85,212643.23176801,0
+VOE.US,D,20160720,000000,79.9134,80.2956,79.5293,80.2233,301243.48408377,0
+VOE.US,D,20160721,000000,80.1629,80.4836,79.8778,80.0412,311820.04072108,0
+VOE.US,D,20160722,000000,80.0956,80.5985,80.0005,80.5737,210040.25340355,0
+VOE.US,D,20160725,000000,80.4836,80.5649,80.1807,80.4351,199307.13423365,0
+VOE.US,D,20160726,000000,80.3708,80.8599,80.3539,80.8599,260893.78415151,0
+VOE.US,D,20160727,000000,80.9124,81.0233,80.0144,80.4065,349620.29657419,0
+VOE.US,D,20160728,000000,80.2421,80.7282,80.0144,80.5895,182670.0924637,0
+VOE.US,D,20160729,000000,80.4758,80.8599,80.1629,80.7539,227331.82756782,0
+VOE.US,D,20160801,000000,80.7717,80.8203,80.2421,80.3896,307046.39859826,0
+VOE.US,D,20160802,000000,80.3539,80.3896,79.2402,79.6065,294475.94235232,0
+VOE.US,D,20160803,000000,79.5115,80.049,79.2947,80.049,259062.50756061,0
+VOE.US,D,20160804,000000,80.059,80.3659,79.9549,80.1293,240651.7638085,0
+VOE.US,D,20160805,000000,80.5737,80.8559,80.4262,80.8073,410202.92612175,0
+VOE.US,D,20160808,000000,80.9202,81.2252,80.9034,80.9806,213584.62712529,0
+VOE.US,D,20160809,000000,81.0233,81.1332,80.7212,80.8529,229489.36027504,0
+VOE.US,D,20160810,000000,80.9895,81.0421,80.5302,80.6074,244105.23025325,0
+VOE.US,D,20160811,000000,80.9806,81.3123,80.8777,81.2539,203159.58261629,0
+VOE.US,D,20160812,000000,81.1776,81.3836,80.9806,81.1698,271880.43361613,0
+VOE.US,D,20160815,000000,81.3123,81.839,81.3123,81.6588,260401.87477491,0
+VOE.US,D,20160816,000000,81.5628,81.5628,81.1232,81.1232,220002.68088075,0
+VOE.US,D,20160817,000000,81.1608,81.2439,80.6163,81.1608,241616.39102545,0
+VOE.US,D,20160818,000000,81.2539,81.7459,81.2539,81.7459,189021.48088271,0
+VOE.US,D,20160819,000000,81.544,81.8024,81.2955,81.737,197433.4342468,0
+VOE.US,D,20160822,000000,81.5716,81.737,81.3123,81.737,215512.87147832,0
+VOE.US,D,20160823,000000,82.0697,82.3132,82.0618,82.0697,324882.40634362,0
+VOE.US,D,20160824,000000,82.0172,82.0271,81.2657,81.4172,171400.62035955,0
+VOE.US,D,20160825,000000,81.2955,81.835,81.2955,81.5538,241578.00795294,0
+VOE.US,D,20160826,000000,81.7459,82.2895,80.9124,81.2707,277056.0879194,0
+VOE.US,D,20160829,000000,81.4004,82.0054,81.4004,81.8786,281265.09484402,0
+VOE.US,D,20160830,000000,81.937,82.035,81.4797,81.7558,190103.27747888,0
+VOE.US,D,20160831,000000,81.6677,81.6965,81.0687,81.5113,304283.82745863,0
+VOE.US,D,20160901,000000,81.6182,81.7786,80.9124,81.4172,298190.00965777,0
+VOE.US,D,20160902,000000,81.8687,82.0974,81.7459,82.0618,272929.90762494,0
+VOE.US,D,20160906,000000,82.2528,82.2984,81.7212,82.2182,233101.40941409,0
+VOE.US,D,20160907,000000,82.1726,82.5647,82.0618,82.5647,580539.93134054,0
+VOE.US,D,20160908,000000,82.3736,82.4716,82.1211,82.235,195322.36525894,0
+VOE.US,D,20160909,000000,81.6677,81.6677,79.8778,79.9035,608017.16085106,0
+VOE.US,D,20160912,000000,79.4154,81.2885,79.3798,81.142,370723.91588689,0
+VOE.US,D,20160913,000000,80.547,80.547,79.3966,79.7976,508160.56748229,0
+VOE.US,D,20160914,000000,79.8214,80.1807,79.2164,79.4669,387043.79226823,0
+VOE.US,D,20160915,000000,79.458,80.4163,79.3293,80.2866,212812.92535173,0
+VOE.US,D,20160916,000000,80.0065,80.0866,79.5808,79.9718,722441.14031698,0
+VOE.US,D,20160919,000000,80.4351,80.7717,80.059,80.2866,186765.97033251,0
+VOE.US,D,20160920,000000,80.6748,80.6748,79.9549,80.0154,282889.30485957,0
+VOE.US,D,20160921,000000,80.3659,81.3192,80.2618,81.2787,266499.7328992,0
+VOE.US,D,20160922,000000,81.7222,82.0736,81.6152,81.9321,394583.03577323,0
+VOE.US,D,20160923,000000,81.7578,81.9934,81.4845,81.4865,207784.74285335,0
+VOE.US,D,20160926,000000,81.1688,81.336,80.8747,80.9004,287805.36838299,0
+VOE.US,D,20160927,000000,80.8658,81.2529,80.7084,81.1866,295890.05554994,0
+VOE.US,D,20160928,000000,81.3538,81.8815,80.75,81.8538,350226.34508746,0
+VOE.US,D,20160929,000000,81.8202,82.1013,80.9252,81.1767,308348.39282093,0
+VOE.US,D,20160930,000000,81.6192,82.1429,81.3538,81.8627,252004.06254279,0
+VOE.US,D,20161003,000000,81.6469,81.7222,81.2371,81.4261,535659.00869078,0
+VOE.US,D,20161004,000000,81.5915,81.5915,80.5678,80.8321,424271.33227632,0
+VOE.US,D,20161005,000000,81.2054,81.6539,81.2054,81.4083,271685.48801103,0
+VOE.US,D,20161006,000000,81.1529,81.4965,80.945,81.4172,188277.05129224,0
+VOE.US,D,20161007,000000,81.5301,81.7143,80.6183,80.9717,179655.00111021,0
+VOE.US,D,20161010,000000,81.5043,81.7658,81.2697,81.2945,203197.9656888,0
+VOE.US,D,20161011,000000,81.0677,81.1598,79.7896,80.0896,283610.50259035,0
+VOE.US,D,20161012,000000,80.3074,80.544,79.9906,80.3223,188018.47059325,0
+VOE.US,D,20161013,000000,79.7649,80.1084,79.0541,79.85,214174.51434487,0
+VOE.US,D,20161014,000000,80.252,80.5342,79.756,79.756,165016.90935318,0
+VOE.US,D,20161017,000000,79.8402,80.056,79.5629,79.5956,198344.52717841,0
+VOE.US,D,20161018,000000,80.3322,80.4371,79.8134,80.1391,222378.39105275,0
+VOE.US,D,20161019,000000,80.244,80.6994,79.9906,80.5599,495792.12740743,0
+VOE.US,D,20161020,000000,80.456,80.6559,80.0837,80.3837,368277.50005502,0
+VOE.US,D,20161021,000000,80.0074,80.3193,79.7015,80.2718,191057.80388727,0
+VOE.US,D,20161024,000000,80.7084,80.8599,80.349,80.5242,184673.08280003,0
+VOE.US,D,20161025,000000,80.3223,80.4005,79.8778,80.0798,276999.5233915,0
+VOE.US,D,20161026,000000,79.8055,80.253,79.7273,80.1312,247988.99114241,0
+VOE.US,D,20161027,000000,80.3935,80.3935,79.4649,79.4907,183331.69542401,0
+VOE.US,D,20161028,000000,79.5708,80.1233,79.2283,79.5362,286069.03939249,0
+VOE.US,D,20161031,000000,79.756,80.0431,79.6748,79.8867,221125.890792,0
+VOE.US,D,20161101,000000,79.9303,80.1481,78.8105,79.354,277555.06786199,0
+VOE.US,D,20161102,000000,79.1432,79.3085,78.4571,78.5551,406430.27412668,0
+VOE.US,D,20161103,000000,78.7382,79.0402,78.3156,78.4511,243901.19392045,0
+VOE.US,D,20161104,000000,78.4858,78.967,78.2413,78.3016,515152.34716365,0
+VOE.US,D,20161107,000000,79.6144,79.9549,79.3689,79.9481,255890.85367452,0
+VOE.US,D,20161108,000000,79.7105,80.446,79.4837,80.244,218524.93258924,0
+VOE.US,D,20161109,000000,79.4392,81.4192,79.3362,81.145,767580.64366572,0
+VOE.US,D,20161110,000000,81.6984,82.3697,81.145,81.7311,415132.1206963,0
+VOE.US,D,20161111,000000,81.4608,81.9677,81.145,81.8717,345084.02345241,0
+VOE.US,D,20161114,000000,82.3885,83.0795,82.24,83.0073,604167.74271098,0
+VOE.US,D,20161115,000000,83.0726,83.624,82.8776,83.6151,454580.8285055,0
+VOE.US,D,20161116,000000,83.3943,83.3943,82.8944,83.1399,323012.7466802,0
+VOE.US,D,20161117,000000,83.3844,83.6983,83.2379,83.6795,413370.53968441,0
+VOE.US,D,20161118,000000,83.7784,83.7982,83.4211,83.6151,306031.26733855,0
+VOE.US,D,20161121,000000,83.8597,84.2784,83.8517,84.2606,793447.80429267,0
+VOE.US,D,20161122,000000,84.5319,84.713,84.2823,84.6447,880435.96756314,0
+VOE.US,D,20161123,000000,84.4952,84.916,84.4279,84.8794,388183.16347317,0
+VOE.US,D,20161125,000000,85.0982,85.209,84.9873,85.1793,207600.90813766,0
+VOE.US,D,20161128,000000,85.1338,85.1437,84.5349,84.61,347978.9151841,0
+VOE.US,D,20161129,000000,84.5407,84.7793,84.3378,84.5131,389407.38146996,0
+VOE.US,D,20161130,000000,85.0912,85.1328,84.6288,84.6288,399790.00258302,0
+VOE.US,D,20161201,000000,84.9695,85.0744,84.2833,84.4002,802471.86665517,0
+VOE.US,D,20161202,000000,84.5131,84.8804,84.41,84.5823,369500.70797096,0
+VOE.US,D,20161205,000000,85.0051,85.3367,84.917,85.2714,504143.4759202,0
+VOE.US,D,20161206,000000,85.4139,85.8783,85.1516,85.8693,626120.8400231,0
+VOE.US,D,20161207,000000,85.9773,87.2178,85.9773,87.1009,381288.35155393,0
+VOE.US,D,20161208,000000,87.3049,87.884,87.0276,87.5771,508530.25707538,0
+VOE.US,D,20161209,000000,87.7009,87.7781,87.2861,87.7108,393824.46505079,0
+VOE.US,D,20161212,000000,87.7781,87.9454,87.0514,87.2772,385495.33831685,0
+VOE.US,D,20161213,000000,87.6633,87.7514,87.1307,87.5138,524993.56493819,0
+VOE.US,D,20161214,000000,87.4088,87.6009,86.2624,86.4545,384365.0578396,0
+VOE.US,D,20161215,000000,86.5069,87.1445,86.1772,86.6812,369828.98424897,0
+VOE.US,D,20161216,000000,86.8148,86.9455,86.0961,86.3149,337210.44318426,0
+VOE.US,D,20161219,000000,86.3614,86.6643,86.0862,86.4366,463810.9473625,0
+VOE.US,D,20161220,000000,86.7287,87.0248,86.6406,86.8663,291981.04263938,0
+VOE.US,D,20161221,000000,86.8574,86.9841,86.7099,86.7188,461260.49320252,0
+VOE.US,D,20161222,000000,86.7683,86.7683,86.0783,86.2991,294726.44240446,0
+VOE.US,D,20161223,000000,86.3347,86.4653,86.2545,86.4386,360350.38550152,0
+VOE.US,D,20161227,000000,86.5287,86.8524,86.4575,86.7139,357260.54816474,0
+VOE.US,D,20161228,000000,86.8356,87.0138,85.6743,85.7357,348374.86687943,0
+VOE.US,D,20161229,000000,85.8229,86.0961,85.5595,85.8229,306792.86830355,0
+VOE.US,D,20161230,000000,85.9931,86.0683,85.2982,85.5595,422027.94269638,0
+VOE.US,D,20170103,000000,86.3624,86.6673,85.7486,86.2465,1038406.5528687,0
+VOE.US,D,20170104,000000,86.5742,87.4178,86.5446,87.3821,1170736.2356591,0
+VOE.US,D,20170105,000000,87.0574,87.197,86.5,86.9515,565125.08740566,0
+VOE.US,D,20170106,000000,87.0138,87.2752,86.7406,87.0574,347071.86257592,0
+VOE.US,D,20170109,000000,86.9149,86.9425,86.3624,86.3713,490959.90059501,0
+VOE.US,D,20170110,000000,86.5822,86.9109,86.406,86.5465,369857.26651293,0
+VOE.US,D,20170111,000000,86.599,86.8426,86.2991,86.8426,311291.76843367,0
+VOE.US,D,20170112,000000,86.7406,86.7594,85.8139,86.5742,609227.23771587,0
+VOE.US,D,20170113,000000,86.6495,87.004,86.591,86.7683,320342.09289841,0
+VOE.US,D,20170117,000000,86.6158,86.8703,86.2198,86.4228,367379.53817453,0
+VOE.US,D,20170118,000000,86.5664,86.7842,86.1674,86.7327,463954.37884398,0
+VOE.US,D,20170119,000000,86.7594,86.8841,85.912,86.1347,363419.01114035,0
+VOE.US,D,20170120,000000,86.406,86.7683,86.1506,86.4921,340026.54860923,0
+VOE.US,D,20170123,000000,86.4139,86.4921,85.9198,86.2832,341288.13959767,0
+VOE.US,D,20170124,000000,86.6426,87.6009,86.5188,87.489,409098.90774675,0
+VOE.US,D,20170125,000000,87.8742,88.2355,87.8296,88.1989,654568.7572357,0
+VOE.US,D,20170126,000000,88.1801,88.3306,87.7861,87.9226,327170.23948119,0
+VOE.US,D,20170127,000000,88.0385,88.0385,87.4356,87.5673,426669.26422713,0
+VOE.US,D,20170130,000000,87.1465,87.1554,86.3624,87.0574,469145.18436007,0
+VOE.US,D,20170131,000000,86.9347,87.4267,86.5782,87.4178,453718.21945494,0
+VOE.US,D,20170201,000000,87.7959,87.9296,86.9901,87.3723,481573.21920541,0
+VOE.US,D,20170202,000000,87.2841,87.7276,87.0326,87.5573,323035.97853987,0
+VOE.US,D,20170203,000000,88.1138,88.4435,87.895,88.384,366096.73548812,0
+VOE.US,D,20170206,000000,88.0672,88.3682,87.894,87.9861,458572.66804619,0
+VOE.US,D,20170207,000000,88.0672,88.2533,87.6722,87.8157,356984.7960912,0
+VOE.US,D,20170208,000000,87.6534,88.0296,87.3979,88.0217,371938.03307513,0
+VOE.US,D,20170209,000000,88.1236,88.6681,88.0484,88.5266,347838.51394519,0
+VOE.US,D,20170210,000000,88.9137,89.2186,88.7572,89.1265,269938.04813112,0
+VOE.US,D,20170213,000000,89.4434,89.7601,89.3978,89.5581,329043.93946803,0
+VOE.US,D,20170214,000000,89.4256,89.8492,89.2711,89.8037,500320.31988237,0
+VOE.US,D,20170215,000000,89.7373,90.2403,89.6414,90.1205,254213.10937363,0
+VOE.US,D,20170216,000000,90.2027,90.4749,89.8126,90.0472,301204.0909304,0
+VOE.US,D,20170217,000000,89.7869,90.0848,89.5305,90.0848,238551.80571004,0
+VOE.US,D,20170221,000000,90.2116,90.7472,90.1769,90.6927,354682.82182165,0
+VOE.US,D,20170222,000000,90.567,90.666,90.2314,90.4591,284059.98857102,0
+VOE.US,D,20170223,000000,90.7571,90.8571,90.0374,90.2492,337479.12469181,0
+VOE.US,D,20170224,000000,89.7681,90.4313,89.6928,90.4313,460700.9084086,0
+VOE.US,D,20170227,000000,90.4403,90.7749,90.2779,90.6313,294984.0130226,0
+VOE.US,D,20170228,000000,90.4492,90.766,90.1769,90.3492,282036.79661758,0
+VOE.US,D,20170301,000000,91.2204,91.8292,91.1026,91.5916,372327.92428533,0
+VOE.US,D,20170302,000000,91.5511,91.5511,90.7194,90.766,364519.99927278,0
+VOE.US,D,20170303,000000,90.8115,90.956,90.4403,90.7472,314801.79940633,0
+VOE.US,D,20170306,000000,90.368,90.4492,89.9581,90.2492,547141.60785541,0
+VOE.US,D,20170307,000000,90.1294,90.1651,89.7948,89.868,441179.07571552,0
+VOE.US,D,20170308,000000,89.9839,90.1651,89.5027,89.5483,267693.64847033,0
+VOE.US,D,20170309,000000,89.5948,89.8413,88.9938,89.378,794136.67943608,0
+VOE.US,D,20170310,000000,89.9403,90.1205,89.3325,89.8413,258413.02557055,0
+VOE.US,D,20170313,000000,89.8582,90.075,89.7601,89.9839,286218.5313591,0
+VOE.US,D,20170314,000000,89.6928,89.6928,89.1265,89.5671,207613.02910792,0
+VOE.US,D,20170315,000000,89.9136,90.8205,89.7948,90.6047,550321.34238834,0
+VOE.US,D,20170316,000000,90.7749,90.7927,90.3492,90.4749,258778.67484022,0
+VOE.US,D,20170317,000000,90.7016,90.7294,90.2779,90.4492,589490.25780058,0
+VOE.US,D,20170320,000000,90.3869,90.4135,89.9928,90.1383,197631.41009448,0
+VOE.US,D,20170321,000000,90.4928,90.5204,88.5335,88.6226,700218.35141644,0
+VOE.US,D,20170322,000000,88.5266,88.9938,88.2454,88.8701,243643.62330231,0
+VOE.US,D,20170323,000000,88.8156,89.5483,88.7206,88.9037,261002.8728839,0
+VOE.US,D,20170324,000000,89.2522,89.4602,88.5612,88.9226,277869.20300803,0
+VOE.US,D,20170327,000000,88.1236,88.8701,87.7821,88.7206,358029.21969572,0
+VOE.US,D,20170328,000000,88.585,89.7275,88.5177,89.5215,214753.29067502,0
+VOE.US,D,20170329,000000,89.4859,89.868,89.2334,89.8215,336843.78383374,0
+VOE.US,D,20170330,000000,89.8215,90.2581,89.6552,90.1651,282589.3108455,0
+VOE.US,D,20170331,000000,90.1205,90.4225,89.9839,90.1205,332926.69027634,0
+VOE.US,D,20170403,000000,90.2403,90.3304,89.1364,89.7195,691969.02107007,0
+VOE.US,D,20170404,000000,89.6136,89.7681,89.4512,89.6552,389430.61332964,0
+VOE.US,D,20170405,000000,90.0017,90.4403,89.1364,89.2424,244181.99639826,0
+VOE.US,D,20170406,000000,89.3067,89.9581,89.0473,89.7779,238813.4166516,0
+VOE.US,D,20170407,000000,89.6482,89.9037,89.3879,89.6314,200070.75536036,0
+VOE.US,D,20170410,000000,89.6928,90.1651,89.4928,89.8492,226198.51684801,0
+VOE.US,D,20170411,000000,89.7275,90.0116,89.183,90.0116,229646.93288849,0
+VOE.US,D,20170412,000000,89.9314,89.9314,89.1265,89.2424,244006.24232942,0
+VOE.US,D,20170413,000000,89.1364,89.3503,88.5524,88.577,298022.33623577,0
+VOE.US,D,20170417,000000,88.8701,89.4681,88.6859,89.4681,220815.79596937,0
+VOE.US,D,20170418,000000,89.1177,89.3691,88.788,89.2106,316659.33809949,0
+VOE.US,D,20170419,000000,89.5215,89.7116,89.0374,89.183,242650.71382142,0
+VOE.US,D,20170420,000000,89.5581,90.075,89.3413,89.9493,386304.41308205,0
+VOE.US,D,20170421,000000,89.8492,89.9225,89.4256,89.5948,251947.49801489,0
+VOE.US,D,20170424,000000,90.5858,90.7848,90.368,90.6313,417310.86510148,0
+VOE.US,D,20170425,000000,91.0195,91.2392,90.7382,91.0848,348213.25394256,0
+VOE.US,D,20170426,000000,90.965,91.4224,90.8115,90.9838,377014.69945457,0
+VOE.US,D,20170427,000000,91.1115,91.2016,90.6313,91.0481,213565.43558903,0
+VOE.US,D,20170428,000000,91.165,91.1828,90.4135,90.4749,214261.38129843,0
+VOE.US,D,20170501,000000,90.6759,90.7106,90.1957,90.3967,423951.13664514,0
+VOE.US,D,20170502,000000,90.4313,90.5006,89.9928,90.2215,352828.31337107,0
+VOE.US,D,20170503,000000,89.8858,90.066,89.6235,89.8858,284528.66608795,0
+VOE.US,D,20170504,000000,90.0017,90.1482,89.5027,89.8858,270140.06430221,0
+VOE.US,D,20170505,000000,90.1027,90.5204,89.9839,90.5204,342972.95446454,0
+VOE.US,D,20170508,000000,90.567,90.7106,90.2403,90.4225,223437.9658701,0
+VOE.US,D,20170509,000000,90.5393,90.6313,90.1957,90.3036,249041.49539378,0
+VOE.US,D,20170510,000000,90.3036,90.8115,90.2215,90.766,194413.29248904,0
+VOE.US,D,20170511,000000,90.4135,90.4135,89.6928,90.2116,182933.72356697,0
+VOE.US,D,20170512,000000,90.075,90.1651,89.6482,89.7116,464800.82660083,0
+VOE.US,D,20170515,000000,89.9839,90.567,89.9839,90.4037,185036.71190799,0
+VOE.US,D,20170516,000000,90.5204,90.567,90.0116,90.1957,258513.02357524,0
+VOE.US,D,20170517,000000,89.3325,89.5849,88.5424,88.6137,280745.91328433,0
+VOE.US,D,20170518,000000,88.4197,88.9938,88.1138,88.6048,369032.03045403,0
+VOE.US,D,20170519,000000,88.7295,89.6136,88.7117,89.2879,539349.84413656,0
+VOE.US,D,20170522,000000,89.5581,89.8948,89.5215,89.8314,176886.36948545,0
+VOE.US,D,20170523,000000,89.9928,90.075,89.6235,89.9581,216224.9784814,0
+VOE.US,D,20170524,000000,89.9759,90.1957,89.9403,90.1651,173404.62077675,0
+VOE.US,D,20170525,000000,90.469,90.8917,90.4403,90.6393,185690.23422147,0
+VOE.US,D,20170526,000000,90.5581,90.6482,90.4225,90.6047,152753.51768729,0
+VOE.US,D,20170530,000000,90.4492,90.5858,90.2116,90.4225,181937.78384351,0
+VOE.US,D,20170531,000000,90.5858,90.6313,89.876,90.5492,187418.48256513,0
+VOE.US,D,20170601,000000,90.8026,91.6194,90.6047,91.6104,372749.12800205,0
+VOE.US,D,20170602,000000,91.664,91.664,91.2481,91.5025,358510.01818291,0
+VOE.US,D,20170605,000000,91.4392,91.4877,91.1115,91.1313,337966.99374498,0
+VOE.US,D,20170606,000000,90.8283,91.0749,90.6135,90.8481,241515.3829399,0
+VOE.US,D,20170607,000000,91.0105,91.1412,90.6848,90.8571,256538.31550286,0
+VOE.US,D,20170608,000000,90.9016,91.3224,90.6927,91.0848,190307.31381168,0
+VOE.US,D,20170609,000000,91.2392,91.7501,91.0195,91.4877,194206.22591368,0
+VOE.US,D,20170612,000000,91.4877,91.8036,91.3491,91.6372,198871.78938495,0
+VOE.US,D,20170613,000000,91.8292,92.2946,91.7115,92.2946,144652.66922666,0
+VOE.US,D,20170614,000000,92.352,92.352,91.656,91.9431,167877.45833579,0
+VOE.US,D,20170615,000000,91.3848,91.7203,91.1828,91.6194,190991.13855081,0
+VOE.US,D,20170616,000000,91.7203,91.7778,91.4125,91.7778,193673.91330285,0
+VOE.US,D,20170619,000000,92.1837,92.3332,92.0263,92.25,176916.67191112,0
+VOE.US,D,20170620,000000,92.1124,92.1303,91.4026,91.4491,680541.97635248,0
+VOE.US,D,20170621,000000,91.6372,91.6729,90.8739,91.1115,1015323.1750795,0
+VOE.US,D,20170622,000000,91.1026,91.2581,90.8115,90.956,170811.74322084,0
+VOE.US,D,20170623,000000,91.1026,91.3392,90.8828,91.2293,147377.86737464,0
+VOE.US,D,20170626,000000,91.4937,91.8134,91.3758,91.5916,196511.23042579,0
+VOE.US,D,20170627,000000,91.6016,91.7946,91.0195,91.0195,195900.13150825,0
+VOE.US,D,20170628,000000,91.4779,92.0263,91.4779,91.7778,1835695.6946546,0
+VOE.US,D,20170629,000000,91.9709,92.0452,90.6759,91.2293,202675.75388654,0
+VOE.US,D,20170630,000000,91.4937,91.7303,91.2204,91.3848,431689.36607866,0
+VOE.US,D,20170703,000000,91.6927,92.2213,91.6927,91.9145,142204.23323307,0
+VOE.US,D,20170705,000000,91.8867,92.0827,91.4877,91.7115,267155.27537438,0
+VOE.US,D,20170706,000000,91.4224,91.5511,90.7106,90.8283,219021.89237012,0
+VOE.US,D,20170707,000000,91.0659,91.6194,90.965,91.5025,390647.76076044,0
+VOE.US,D,20170710,000000,91.4125,91.8134,91.1412,91.6194,237824.54749413,0
+VOE.US,D,20170711,000000,91.6194,91.6471,91.0481,91.5125,162243.22732414,0
+VOE.US,D,20170712,000000,91.9333,92.2668,91.9333,92.0452,436994.31073144,0
+VOE.US,D,20170713,000000,92.1124,92.3144,91.9233,92.25,435738.78022812,0
+VOE.US,D,20170714,000000,92.2946,92.7925,92.259,92.5965,299466.75185904,0
+VOE.US,D,20170717,000000,92.6976,93.0648,92.4996,92.953,207233.23870628,0
+VOE.US,D,20170718,000000,92.7074,92.7074,92.3332,92.6431,222043.04420874,0
+VOE.US,D,20170719,000000,92.7827,93.2499,92.7827,93.2203,184996.30867377,0
+VOE.US,D,20170720,000000,93.3608,93.3994,92.9876,93.138,403011.15043102,0
+VOE.US,D,20170721,000000,92.9034,93.1658,92.7827,93.1302,180878.20902615,0
+VOE.US,D,20170724,000000,93.1202,93.1658,92.9698,93.0648,191428.50356122,0
+VOE.US,D,20170725,000000,93.3796,93.7568,93.2301,93.539,209444.30569884,0
+VOE.US,D,20170726,000000,93.5896,93.5896,93.0727,93.1856,165608.81673447,0
+VOE.US,D,20170727,000000,93.3074,93.3074,92.5679,93.0351,219184.51538785,0
+VOE.US,D,20170728,000000,92.754,92.9342,92.5589,92.8391,131497.37616541,0
+VOE.US,D,20170731,000000,93.0727,93.1579,92.7352,92.9242,315139.16641204,0
+VOE.US,D,20170801,000000,93.2301,93.2599,92.848,93.2599,216285.58333273,0
+VOE.US,D,20170802,000000,93.2401,93.2697,92.7074,93.0727,390034.64168119,0
+VOE.US,D,20170803,000000,93.0074,93.2499,92.7639,92.8846,201691.93513334,0
+VOE.US,D,20170804,000000,92.943,93.0826,92.8213,92.9034,153135.32825064,0
+VOE.US,D,20170807,000000,93.0727,93.2024,92.9342,93.1104,190327.51542879,0
+VOE.US,D,20170808,000000,93.0351,93.5896,92.7164,92.8569,214756.3209176,0
+VOE.US,D,20170809,000000,92.5589,92.6263,92.2768,92.5302,363755.36806521,0
+VOE.US,D,20170810,000000,92.2866,92.3332,91.3135,91.3313,237474.04943729,0
+VOE.US,D,20170811,000000,91.1738,91.6016,91.0937,91.2947,200157.62231393,0
+VOE.US,D,20170814,000000,91.8471,92.4154,91.8471,92.1669,241839.6188945,0
+VOE.US,D,20170815,000000,92.2946,92.2946,91.8214,91.8956,215138.13148095,0
+VOE.US,D,20170816,000000,92.1837,92.3797,92.0174,92.1837,195947.60530845,0
+VOE.US,D,20170817,000000,91.8956,92.1124,90.6393,90.6482,243935.53666953,0
+VOE.US,D,20170818,000000,90.4225,90.8828,90.1571,90.4135,309444.33054908,0
+VOE.US,D,20170821,000000,90.3869,90.5106,90.1106,90.4313,245245.61153904,0
+VOE.US,D,20170822,000000,90.6047,91.2669,90.6047,91.1738,167788.5712205,0
+VOE.US,D,20170823,000000,90.7382,91.3392,90.7382,91.1313,200514.1808559,0
+VOE.US,D,20170824,000000,91.4125,91.5412,91.0749,91.0937,185059.94376767,0
+VOE.US,D,20170825,000000,91.4125,91.7401,91.4125,91.5214,158964.50486738,0
+VOE.US,D,20170828,000000,91.7115,91.7857,91.156,91.4026,313166.47850137,0
+VOE.US,D,20170829,000000,90.8481,91.0937,90.6225,91.0383,305076.74093015,0
+VOE.US,D,20170830,000000,90.9838,91.3926,90.8481,91.2769,156922.12137768,0
+VOE.US,D,20170831,000000,91.6104,91.8867,91.5916,91.7679,160808.91250942,0
+VOE.US,D,20170901,000000,92.0263,92.4431,92.0263,92.352,238744.73115343,0
+VOE.US,D,20170905,000000,92.2668,92.2946,90.9472,91.2669,549776.90880727,0
+VOE.US,D,20170906,000000,91.4679,91.5828,91.2669,91.4491,174514.69963688,0
+VOE.US,D,20170907,000000,91.4877,91.6016,90.7848,91.0105,156183.75227236,0
+VOE.US,D,20170908,000000,90.9016,91.4392,90.7927,91.2481,205020.15155201,0
+VOE.US,D,20170911,000000,91.7778,92.5084,91.7778,92.3719,154310.05228551,0
+VOE.US,D,20170912,000000,92.5401,92.9034,92.5084,92.8748,156668.59108297,0
+VOE.US,D,20170913,000000,92.754,92.8213,92.6065,92.7728,142847.65473799,0
+VOE.US,D,20170914,000000,92.653,92.7728,92.4818,92.7728,370512.80898811,0
+VOE.US,D,20170915,000000,92.6886,93.1104,92.653,93.0727,169776.41034401,0
+VOE.US,D,20170918,000000,93.2203,93.4361,93.0648,93.2599,172306.66288689,0
+VOE.US,D,20170919,000000,93.3896,93.3896,93.0648,93.2876,175845.98620435,0
+VOE.US,D,20170920,000000,93.3351,93.3351,92.9698,93.2876,161343.24528195,0
+VOE.US,D,20170921,000000,93.2599,93.3074,93.0351,93.0351,142035.54973022,0
+VOE.US,D,20170922,000000,92.9975,93.2599,92.9342,93.2113,262172.5465145,0
+VOE.US,D,20170925,000000,93.138,93.5014,92.943,93.4647,485326.67966422,0
+VOE.US,D,20170926,000000,93.5896,93.8054,93.5301,93.6361,197513.23063439,0
+VOE.US,D,20170927,000000,93.9846,94.0984,93.3896,93.9271,214285.62323896,0
+VOE.US,D,20170928,000000,93.8152,94.0034,93.5014,94.0034,162876.5480205,0
+VOE.US,D,20170929,000000,94.0132,94.3063,93.9459,94.2568,170094.58581348,0
+VOE.US,D,20171002,000000,94.2667,94.7023,94.0885,94.7023,257343.34994465,0
+VOE.US,D,20171003,000000,94.8429,94.8429,94.445,94.7875,332906.48865923,0
+VOE.US,D,20171004,000000,94.7875,95.132,94.7023,95.1122,231788.30430202,0
+VOE.US,D,20171005,000000,95.2191,95.5795,95.132,95.4181,205622.15974185,0
+VOE.US,D,20171006,000000,95.1706,95.2954,94.9765,95.1122,190706.29574957,0
+VOE.US,D,20171009,000000,94.8904,94.9102,94.5954,94.6726,146316.27239557,0
+VOE.US,D,20171010,000000,95.0181,95.1706,94.8152,94.9399,1035061.1650756,0
+VOE.US,D,20171011,000000,94.9102,94.9479,94.6924,94.93,196347.59732721,0
+VOE.US,D,20171012,000000,94.834,95.0568,94.6726,94.9567,296937.50939702,0
+VOE.US,D,20171013,000000,95.2003,95.5606,95.0756,95.2954,165369.42757173,0
+VOE.US,D,20171016,000000,95.4271,95.535,95.2191,95.4082,195725.38752025,0
+VOE.US,D,20171017,000000,95.4003,95.4003,95.1221,95.2954,140516.38812363,0
+VOE.US,D,20171018,000000,95.5062,95.5528,95.2379,95.4181,165535.08083202,0
+VOE.US,D,20171019,000000,94.9667,95.4963,94.7963,95.4963,179420.66235175,0
+VOE.US,D,20171020,000000,95.9359,96.1378,95.8309,96.1378,195001.15954691,0
+VOE.US,D,20171023,000000,96.2873,96.413,95.8121,95.8587,299851.59266497,0
+VOE.US,D,20171024,000000,96.0042,96.1576,95.9171,96.023,154034.30021199,0
+VOE.US,D,20171025,000000,95.8409,95.8409,94.6152,95.1607,231416.59454722,0
+VOE.US,D,20171026,000000,95.4003,95.6289,95.2191,95.4181,302992.94412538,0
+VOE.US,D,20171027,000000,95.2557,95.2656,94.6528,95.2191,162822.00365431,0
+VOE.US,D,20171030,000000,94.9667,95.1221,94.6449,94.7122,210432.16477545,0
+VOE.US,D,20171031,000000,94.9865,95.1706,94.8429,95.0379,189223.49705379,0
+VOE.US,D,20171101,000000,95.5894,95.7824,95.0379,95.1022,233071.10698843,0
+VOE.US,D,20171102,000000,94.7687,94.9479,94.2667,94.6924,216878.50079487,0
+VOE.US,D,20171103,000000,94.5785,94.8152,94.5122,94.7201,189034.61193383,0
+VOE.US,D,20171106,000000,94.7489,95.2557,94.7489,95.2191,217308.79523929,0
+VOE.US,D,20171107,000000,95.2854,95.5606,94.7785,94.9479,328516.67726149,0
+VOE.US,D,20171108,000000,94.834,95.1221,94.635,95.0379,182605.44728895,0
+VOE.US,D,20171109,000000,94.5875,95.0568,94.3063,94.8518,465944.23812919,0
+VOE.US,D,20171110,000000,94.7587,94.9004,94.635,94.7201,149821.25296395,0
+VOE.US,D,20171113,000000,94.4845,95.0844,94.3588,95.0281,194167.84284117,0
+VOE.US,D,20171114,000000,94.7023,95.1022,94.5954,95.0656,468027.0248531,0
+VOE.US,D,20171115,000000,94.6053,94.9004,94.1261,94.5785,214970.45805895,0
+VOE.US,D,20171116,000000,94.8904,95.4271,94.8904,95.2003,201717.18715473,0
+VOE.US,D,20171117,000000,95.0756,95.6389,95.0756,95.526,505419.20804063,0
+VOE.US,D,20171120,000000,95.6092,95.7824,95.4181,95.7538,197052.63376431,0
+VOE.US,D,20171121,000000,96.0695,96.1478,95.9557,96.023,199927.32387888,0
+VOE.US,D,20171122,000000,96.0993,96.216,95.9754,95.9754,133082.1930276,0
+VOE.US,D,20171124,000000,96.2062,96.2785,96.0527,96.0993,73025.815605722,0
+VOE.US,D,20171127,000000,96.0993,96.0993,95.8409,95.9754,180782.25134488,0
+VOE.US,D,20171128,000000,96.1764,97.215,96.0993,97.1952,215257.32102189,0
+VOE.US,D,20171129,000000,97.3021,97.9773,97.3021,97.81,184696.31465971,0
+VOE.US,D,20171130,000000,98.1129,98.8634,97.909,98.2505,183669.06242973,0
+VOE.US,D,20171201,000000,98.3594,98.4575,96.814,98.2407,244989.05100176,0
+VOE.US,D,20171204,000000,99.1207,99.4969,98.7049,98.7049,345885.01757078,0
+VOE.US,D,20171205,000000,98.9227,98.9227,97.909,97.9189,252186.88717762,0
+VOE.US,D,20171206,000000,97.7813,97.9872,97.6833,97.6932,241505.28213135,0
+VOE.US,D,20171207,000000,97.6437,98.3099,97.5853,98.2119,209870.55981983,0
+VOE.US,D,20171208,000000,98.5664,99.0316,98.2703,99.0316,173623.80832238,0
+VOE.US,D,20171211,000000,99.1109,99.2594,98.8832,99.0416,302110.13345773,0
+VOE.US,D,20171212,000000,99.2396,99.299,98.9822,98.9921,220701.65683272,0
+VOE.US,D,20171213,000000,99.1603,99.2594,98.8436,98.8733,237902.32372,0
+VOE.US,D,20171214,000000,98.9921,98.9921,98.1624,98.1624,345156.749274,0
+VOE.US,D,20171215,000000,98.6654,99.477,98.6654,99.101,372615.79732913,0
+VOE.US,D,20171218,000000,99.6351,100.042,99.6351,99.9524,251477.81041711,0
+VOE.US,D,20171219,000000,100.14,100.22,99.5963,99.5963,205435.2947836,0
+VOE.US,D,20171220,000000,100.13,100.16,99.4571,99.6351,241743.66121323,0
+VOE.US,D,20171221,000000,100.002,100.298,99.7942,100.052,265362.38185598,0
+VOE.US,D,20171222,000000,100.101,100.25,99.9723,100.2,205721.14766569,0
+VOE.US,D,20171226,000000,100.21,100.606,100.21,100.388,233568.06676931,0
+VOE.US,D,20171227,000000,100.546,100.546,100.15,100.27,209103.90845056,0
+VOE.US,D,20171228,000000,100.506,100.695,100.17,100.646,302219.22219011,0
+VOE.US,D,20171229,000000,100.873,100.883,100.091,100.15,232576.16736927,0
+VOE.US,D,20180102,000000,100.586,100.744,100.25,100.665,384744.84824125,0
+VOE.US,D,20180103,000000,100.903,101.131,100.794,101.051,400035.45223089,0
+VOE.US,D,20180104,000000,101.378,101.615,101.239,101.457,443288.12454168,0
+VOE.US,D,20180105,000000,101.754,101.883,101.417,101.813,385646.85044516,0
+VOE.US,D,20180108,000000,101.982,102.269,101.725,102.18,321699.64156813,0
+VOE.US,D,20180109,000000,102.408,102.576,102.091,102.16,248885.94294205,0
+VOE.US,D,20180110,000000,101.982,102.328,101.735,102.041,274091.50060869,0
+VOE.US,D,20180111,000000,102.338,103.289,102.338,103.259,356273.69916897,0
+VOE.US,D,20180112,000000,103.487,103.843,103.397,103.813,699799.16786144,0
+VOE.US,D,20180116,000000,104.111,104.219,102.665,102.824,442263.90255426,0
+VOE.US,D,20180117,000000,103.289,104.101,103.071,103.833,259768.55407855,0
+VOE.US,D,20180118,000000,103.715,103.833,103.279,103.427,463286.71539852,0
+VOE.US,D,20180119,000000,103.635,104.239,103.517,104.229,283010.51456222,0
+VOE.US,D,20180122,000000,104.239,104.992,104.17,104.992,294822.40008573,0
+VOE.US,D,20180123,000000,104.932,105.328,104.646,105.239,235836.70837062,0
+VOE.US,D,20180124,000000,105.467,105.753,104.774,105.209,294784.01701323,0
+VOE.US,D,20180125,000000,105.575,105.575,104.684,105.051,193235.5382116,0
+VOE.US,D,20180126,000000,105.348,105.773,105.13,105.744,247346.57971836,0
+VOE.US,D,20180129,000000,105.813,105.913,104.834,105.021,328967.17332302,0
+VOE.US,D,20180130,000000,104.2,104.576,103.764,103.893,360397.85930173,0
+VOE.US,D,20180131,000000,104.348,104.457,103.378,103.823,444130.53197511,0
+VOE.US,D,20180201,000000,103.477,104.111,103.17,103.725,232830.70774483,0
+VOE.US,D,20180202,000000,102.982,103.041,101.437,101.487,672278.50487413,0
+VOE.US,D,20180205,000000,100.646,101.625,97.8297,97.8297,763299.92100037,0
+VOE.US,D,20180206,000000,95.9171,99.4969,95.4181,99.1207,1345006.495729,0
+VOE.US,D,20180207,000000,99.1307,100.438,98.804,99.0911,786383.29878973,0
+VOE.US,D,20180208,000000,99.2396,99.2396,95.7824,95.7824,956952.62260526,0
+VOE.US,D,20180209,000000,96.7754,97.6437,94.0885,96.9497,1041910.5233563,0
+VOE.US,D,20180212,000000,97.5268,98.6158,96.8438,98.006,531301.51988042,0
+VOE.US,D,20180213,000000,97.6833,98.409,97.3318,98.202,642274.0530633,0
+VOE.US,D,20180214,000000,97.7328,100.091,97.703,99.9424,269011.80398668,0
+VOE.US,D,20180215,000000,100.636,100.863,99.5068,100.863,267005.78340778,0
+VOE.US,D,20180216,000000,100.576,101.557,100.526,100.873,236999.31143523,0
+VOE.US,D,20180220,000000,100.17,100.942,100.17,100.17,242277.99398576,0
+VOE.US,D,20180221,000000,100.338,101.369,99.6063,99.6162,221554.1650747,0
+VOE.US,D,20180222,000000,99.9723,100.646,99.2792,99.4571,325269.26731125,0
+VOE.US,D,20180223,000000,100.042,101.061,99.8141,101.061,195110.24827929,0
+VOE.US,D,20180226,000000,101.309,101.537,100.556,101.487,246827.39815866,0
+VOE.US,D,20180227,000000,101.547,101.982,100.091,100.091,537580.18247783,0
+VOE.US,D,20180228,000000,100.468,100.546,98.9822,98.9822,206267.60140848,0
+VOE.US,D,20180301,000000,98.9624,99.6451,97.517,98.1922,359544.34097888,0
+VOE.US,D,20180302,000000,97.6239,99.0416,97.2348,98.8931,362060.45238978,0
+VOE.US,D,20180305,000000,98.5169,100.477,98.5169,100.26,279240.89280972,0
+VOE.US,D,20180306,000000,100.626,100.962,100.002,100.883,221761.23165007,0
+VOE.US,D,20180307,000000,100.111,100.863,99.9424,100.685,367102.77602015,0
+VOE.US,D,20180308,000000,100.923,100.992,100.289,100.863,349420.30056482,0
+VOE.US,D,20180309,000000,101.457,102.298,101.131,102.269,284489.27293458,0
+VOE.US,D,20180312,000000,102.418,102.636,101.942,102.12,202216.16709731,0
+VOE.US,D,20180313,000000,102.596,102.764,101.576,101.745,314556.34975846,0
+VOE.US,D,20180314,000000,102.17,102.269,100.933,101.121,310363.50412753,0
+VOE.US,D,20180315,000000,101.309,101.359,100.477,100.715,309377.66521261,0
+VOE.US,D,20180316,000000,100.804,101.576,100.804,101.279,168996.62792361,0
+VOE.US,D,20180319,000000,100.913,101.051,99.6749,100.25,237821.51725156,0
+VOE.US,D,20180320,000000,100.506,100.843,100.111,100.318,261299.8366554,0
+VOE.US,D,20180321,000000,100.378,101.349,100.25,100.616,201903.04203213,0
+VOE.US,D,20180322,000000,99.844,100.2,98.2605,98.3199,342086.10347346,0
+VOE.US,D,20180323,000000,98.3001,98.8931,96.3349,96.4042,423817.80597223,0
+VOE.US,D,20180326,000000,97.6139,98.6555,96.8636,98.5268,753543.55001767,0
+VOE.US,D,20180327,000000,98.8733,99.2494,97.1368,97.5753,328936.87089735,0
+VOE.US,D,20180328,000000,97.8001,98.1624,97.1457,97.4486,267620.92264874,0
+VOE.US,D,20180329,000000,97.8892,99.1307,97.8892,98.6654,205552.46416283,0
+VOE.US,D,20180402,000000,98.5268,98.6555,95.7438,96.5962,555104.07523885,0
+VOE.US,D,20180403,000000,97.0774,97.9288,96.6062,97.7526,251407.10475722,0
+VOE.US,D,20180404,000000,96.4814,99.0713,96.413,98.9425,202420.20343011,0
+VOE.US,D,20180405,000000,99.4079,99.9922,99.0614,99.6848,241086.09857634,0
+VOE.US,D,20180406,000000,99.0218,99.4869,96.9992,97.7625,234236.74029561,0
+VOE.US,D,20180409,000000,98.3099,99.2099,97.8001,97.8199,303536.36762561,0
+VOE.US,D,20180410,000000,99.002,99.5963,98.7743,99.3089,366571.47349018,0
+VOE.US,D,20180411,000000,98.7644,99.477,98.4575,98.9327,371806.72256392,0
+VOE.US,D,20180412,000000,99.3683,99.6451,99.0713,99.3089,255913.07545335,0
+VOE.US,D,20180413,000000,99.8629,99.8927,98.7545,99.0812,256671.64617577,0
+VOE.US,D,20180416,000000,99.5864,100.26,99.2494,100.022,211354.36859647,0
+VOE.US,D,20180417,000000,100.586,100.794,100.21,100.506,226258.11161849,0
+VOE.US,D,20180418,000000,100.863,101.387,100.794,100.814,210927.10439463,0
+VOE.US,D,20180419,000000,100.734,100.903,99.9424,100.348,258381.71306403,0
+VOE.US,D,20180420,000000,100.448,100.566,99.3782,99.7346,215935.08527589,0
+VOE.US,D,20180423,000000,99.9026,100.328,99.5068,99.8927,213811.89531776,0
+VOE.US,D,20180424,000000,100.536,100.675,98.596,99.2,256794.87604014,0
+VOE.US,D,20180425,000000,99.1307,99.7047,98.4773,99.4178,349216.26423202,0
+VOE.US,D,20180426,000000,99.7545,100.18,99.299,99.9225,224513.70198114,0
+VOE.US,D,20180427,000000,99.8927,100.19,99.4869,99.9623,133700.36251113,0
+VOE.US,D,20180430,000000,100.24,100.526,99.1109,99.1307,183144.83046576,0
+VOE.US,D,20180501,000000,98.8634,98.8931,97.9872,98.8535,308998.88489183,0
+VOE.US,D,20180502,000000,98.7545,99.0911,98.0733,98.1922,191275.98135204,0
+VOE.US,D,20180503,000000,97.9189,97.9872,96.6596,97.7813,357995.88702749,0
+VOE.US,D,20180504,000000,97.3605,99.2,97.1655,98.8931,440899.28331857,0
+VOE.US,D,20180507,000000,99.1505,99.299,98.7743,98.8931,172341.00563597,0
+VOE.US,D,20180508,000000,98.8832,98.9921,98.2307,98.794,141540.61011106,0
+VOE.US,D,20180509,000000,99.1207,99.6162,98.9227,99.3683,140865.87609962,0
+VOE.US,D,20180510,000000,99.7744,100.358,99.4178,100.18,314488.67434114,0
+VOE.US,D,20180511,000000,100.071,100.308,99.7744,99.8629,250051.57624922,0
+VOE.US,D,20180514,000000,100.101,100.338,99.7445,99.9424,516582.62165495,0
+VOE.US,D,20180515,000000,99.6451,99.7644,99.2594,99.655,441428.56568681,0
+VOE.US,D,20180516,000000,99.7246,100.477,99.7147,100.26,291601.25223774,0
+VOE.US,D,20180517,000000,100.19,100.843,100.101,100.506,177187.37358038,0
+VOE.US,D,20180518,000000,100.438,100.497,100.071,100.15,259290.78583393,0
+VOE.US,D,20180521,000000,100.675,100.883,100.468,100.754,205775.69203188,0
+VOE.US,D,20180522,000000,100.942,101.17,100.487,100.566,179631.76925054,0
+VOE.US,D,20180523,000000,100.25,100.646,100.101,100.646,175328.82480637,0
+VOE.US,D,20180524,000000,100.28,100.576,99.7644,100.526,257597.89032021,0
+VOE.US,D,20180525,000000,100.17,100.378,99.9623,100.19,143799.15090382,0
+VOE.US,D,20180529,000000,99.5566,99.8629,98.6654,99.0416,293676.96839567,0
+VOE.US,D,20180530,000000,99.4969,100.468,99.3683,100.2,511215.05198914,0
+VOE.US,D,20180531,000000,100.032,100.032,98.9227,99.1603,201823.24564455,0
+VOE.US,D,20180601,000000,99.7744,100.071,99.6749,99.834,382345.90620958,0
+VOE.US,D,20180604,000000,100.101,100.408,99.8241,100.081,192979.98775517,0
+VOE.US,D,20180605,000000,100.052,100.348,99.9026,100.308,185006.40948233,0
+VOE.US,D,20180606,000000,100.536,100.952,100.18,100.952,466968.46011661,0
+VOE.US,D,20180607,000000,101.041,101.457,100.764,101.041,306171.66857745,0
+VOE.US,D,20180608,000000,100.903,101.547,100.794,101.547,230983.26986023,0
+VOE.US,D,20180611,000000,101.566,101.913,101.566,101.665,213381.60087334,0
+VOE.US,D,20180612,000000,101.794,102.061,101.586,101.843,325138.9668809,0
+VOE.US,D,20180613,000000,101.962,101.982,101.289,101.289,194592.07680046,0
+VOE.US,D,20180614,000000,101.625,101.794,101.309,101.527,185498.31885893,0
+VOE.US,D,20180615,000000,101.17,101.507,100.705,101.467,241395.18331811,0
+VOE.US,D,20180618,000000,100.903,101.655,100.834,101.595,163656.3304409,0
+VOE.US,D,20180619,000000,100.734,101.319,100.636,101.239,203786.84282752,0
+VOE.US,D,20180620,000000,101.537,101.655,101.141,101.537,190923.4631335,0
+VOE.US,D,20180621,000000,101.507,101.566,100.834,100.972,172808.67307204,0
+VOE.US,D,20180622,000000,101.745,101.794,101.239,101.269,283659.99655227,0
+VOE.US,D,20180625,000000,100.962,101.051,99.8529,100.398,752453.67277466,0
+VOE.US,D,20180626,000000,100.566,100.744,100.22,100.477,231250.94128692,0
+VOE.US,D,20180627,000000,100.685,101.041,99.6063,99.6063,207100.91811422,0
+VOE.US,D,20180628,000000,99.5963,100.2,99.1901,99.9822,447062.79669845,0
+VOE.US,D,20180629,000000,100.418,100.972,100.071,100.101,207244.34959569,0
+VOE.US,D,20180702,000000,99.477,100.13,99.2693,100.111,407170.66339372,0
+VOE.US,D,20180703,000000,100.497,100.804,100.042,100.15,134827.6127458,0
+VOE.US,D,20180705,000000,100.576,100.853,100.101,100.853,161195.77347705,0
+VOE.US,D,20180706,000000,100.754,101.745,100.586,101.527,156570.61324,0
+VOE.US,D,20180709,000000,101.932,102.486,101.863,102.398,369555.25233715,0
+VOE.US,D,20180710,000000,102.596,102.665,102.279,102.616,187101.31717651,0
+VOE.US,D,20180711,000000,102.15,102.279,101.605,101.725,198056.65413461,0
+VOE.US,D,20180712,000000,102.269,102.269,101.705,101.962,300181.8891047,0
+VOE.US,D,20180713,000000,101.893,102.269,101.853,101.942,146637.4781076,0
+VOE.US,D,20180716,000000,102.041,102.041,101.537,101.764,186505.36947181,0
+VOE.US,D,20180717,000000,101.645,102.279,101.605,102.16,177211.6155209,0
+VOE.US,D,20180718,000000,102.022,102.566,102.002,102.516,191327.49547567,0
+VOE.US,D,20180719,000000,102.308,102.774,102.041,102.536,152803.0116492,0
+VOE.US,D,20180720,000000,102.358,102.358,101.982,102.031,132876.13653308,0
+VOE.US,D,20180723,000000,102.061,102.308,101.784,102.14,162622.00764494,0
+VOE.US,D,20180724,000000,102.438,102.526,101.527,101.745,233927.65555384,0
+VOE.US,D,20180725,000000,101.715,102.18,101.229,102.101,252049.51618128,0
+VOE.US,D,20180726,000000,102.23,103.101,102.23,102.942,207396.87180486,0
+VOE.US,D,20180727,000000,102.952,103.229,102.308,102.586,150936.38222835,0
+VOE.US,D,20180730,000000,102.646,103.061,102.536,102.586,704086.96109278,0
+VOE.US,D,20180731,000000,102.972,103.447,102.873,103.329,181676.17290194,0
+VOE.US,D,20180801,000000,103.071,103.071,102.22,102.318,453804.07632766,0
+VOE.US,D,20180802,000000,101.784,102.734,101.645,102.665,248919.27561028,0
+VOE.US,D,20180803,000000,102.616,103.15,102.408,103.15,390531.60146206,0
+VOE.US,D,20180806,000000,103.259,103.467,102.952,103.339,549168.84013229,0
+VOE.US,D,20180807,000000,103.407,103.675,103.319,103.378,208208.97681264,0
+VOE.US,D,20180808,000000,103.368,103.387,102.992,103.279,544978.01466307,0
+VOE.US,D,20180809,000000,103.358,103.615,103.121,103.14,171117.79772003,0
+VOE.US,D,20180810,000000,102.556,102.784,102.24,102.388,172853.11662968,0
+VOE.US,D,20180813,000000,102.458,102.458,101.576,101.774,217796.66429247,0
+VOE.US,D,20180814,000000,102.14,102.873,102.14,102.665,170122.86807742,0
+VOE.US,D,20180815,000000,102.071,102.071,101.18,101.645,200760.64058463,0
+VOE.US,D,20180816,000000,102.15,102.794,102.15,102.506,276467.21078069,0
+VOE.US,D,20180817,000000,102.408,103.309,102.368,103.121,190924.47321436,0
+VOE.US,D,20180820,000000,103.348,103.803,103.299,103.745,203295.94353178,0
+VOE.US,D,20180821,000000,103.853,104.358,103.853,104.17,186868.99857976,0
+VOE.US,D,20180822,000000,103.962,104.081,103.754,103.783,170794.57184629,0
+VOE.US,D,20180823,000000,103.745,103.745,103.289,103.417,181452.9450329,0
+VOE.US,D,20180824,000000,103.715,103.843,103.467,103.813,155149.42947639,0
+VOE.US,D,20180827,000000,104.16,104.664,104.16,104.298,164005.81841688,0
+VOE.US,D,20180828,000000,104.506,104.596,103.982,104.269,124840.94332807,0
+VOE.US,D,20180829,000000,104.378,104.804,104.041,104.606,148611.17609913,0
+VOE.US,D,20180830,000000,104.388,104.447,103.635,103.793,609211.07642219,0
+VOE.US,D,20180831,000000,103.735,103.923,103.487,103.863,182210.50567447,0
+VOE.US,D,20180904,000000,103.735,103.813,103.299,103.655,188907.34174604,0
+VOE.US,D,20180905,000000,103.566,104.001,103.309,103.853,204107.03845869,0
+VOE.US,D,20180906,000000,103.942,104.229,103.339,103.467,191113.35833432,0
+VOE.US,D,20180907,000000,103.15,103.309,102.596,102.863,168404.72054233,0
+VOE.US,D,20180910,000000,103.358,103.605,103.16,103.209,149572.77307351,0
+VOE.US,D,20180911,000000,103.031,103.645,102.764,103.427,167537.0610875,0
+VOE.US,D,20180912,000000,103.269,103.625,103.031,103.467,229346.93887442,0
+VOE.US,D,20180913,000000,103.863,103.962,103.605,103.813,169272.37999714,0
+VOE.US,D,20180914,000000,103.803,104.249,103.595,104.21,392810.34387193,0
+VOE.US,D,20180917,000000,104.219,104.308,103.754,103.813,234381.18185793,0
+VOE.US,D,20180918,000000,103.932,104.437,103.745,104.338,171282.44089947,0
+VOE.US,D,20180919,000000,104.289,104.804,104.239,104.249,231234.77999324,0
+VOE.US,D,20180920,000000,104.626,105.002,104.476,104.892,276550.03741083,0
+VOE.US,D,20180921,000000,105.259,105.368,105.031,105.1,216939.1056462,0
+VOE.US,D,20180924,000000,105.1,105.1,104.041,104.16,200961.64667485,0
+VOE.US,D,20180925,000000,104.388,104.388,103.625,103.675,228372.21084892,0
+VOE.US,D,20180926,000000,103.774,103.833,102.912,102.932,176565.16377342,0
+VOE.US,D,20180927,000000,103.041,103.387,102.774,102.824,185157.92161064,0
+VOE.US,D,20180928,000000,102.606,103.417,102.496,103.18,185233.6776748,0
+VOE.US,D,20181001,000000,103.635,103.645,102.744,102.942,279945.92924681,0
+VOE.US,D,20181002,000000,103.002,103.457,102.675,102.922,315551.27940107,0
+VOE.US,D,20181003,000000,103.378,103.566,102.952,103.14,280667.1269776,0
+VOE.US,D,20181004,000000,102.922,103.041,102.101,102.586,423727.90877609,0
+VOE.US,D,20181005,000000,102.596,102.883,101.695,102.071,253561.60722188,0
+VOE.US,D,20181008,000000,101.804,102.506,101.635,102.378,155127.20769757,0
+VOE.US,D,20181009,000000,102.14,102.358,101.754,101.764,577767.25939235,0
+VOE.US,D,20181010,000000,101.586,101.615,99.1901,99.2396,630514.69174427,0
+VOE.US,D,20181011,000000,98.804,99.2693,96.6893,97.0288,1125434.1092926,0
+VOE.US,D,20181012,000000,98.3694,98.3694,96.3061,97.4684,1160672.8000963,0
+VOE.US,D,20181015,000000,97.5665,98.5664,97.507,97.8397,415843.21761853,0
+VOE.US,D,20181016,000000,98.3892,99.4869,97.8496,99.4079,374516.76949907,0
+VOE.US,D,20181017,000000,99.3385,99.4969,98.2901,99.1505,225246.01060134,0
+VOE.US,D,20181018,000000,98.7743,99.299,97.713,98.006,259495.83224759,0
+VOE.US,D,20181019,000000,98.3099,99.0812,97.8199,98.0357,339362.9254872,0
+VOE.US,D,20181022,000000,98.3001,98.3694,97.2922,97.3219,198182.91424154,0
+VOE.US,D,20181023,000000,96.0131,97.0962,95.1805,96.616,503627.32460307,0
+VOE.US,D,20181024,000000,96.5199,96.7269,94.0232,94.0984,490222.54157053,0
+VOE.US,D,20181025,000000,94.5221,95.7438,94.2272,95.0844,470295.66645443,0
+VOE.US,D,20181026,000000,93.8727,94.635,92.4996,93.5708,515993.74451623,0
+VOE.US,D,20181029,000000,94.4845,95.324,92.5401,93.5212,628009.69122278,0
+VOE.US,D,20181030,000000,93.6638,95.3418,93.6638,95.2379,582804.53261843,0
+VOE.US,D,20181031,000000,96.0993,96.8438,95.8211,95.927,638996.3406874,0
+VOE.US,D,20181101,000000,96.0795,97.5941,96.0795,97.4972,599937.5240884,0
+VOE.US,D,20181102,000000,98.1129,98.3001,96.4328,97.1952,394850.70719992,0
+VOE.US,D,20181105,000000,97.3021,98.1822,97.0091,97.9872,505656.57704166,0
+VOE.US,D,20181106,000000,97.9288,98.8931,97.9288,98.8336,200234.38845894,0
+VOE.US,D,20181107,000000,99.4277,100.071,98.6753,99.9822,225774.28288873,0
+VOE.US,D,20181108,000000,99.7047,100.17,99.477,99.7843,213711.89731308,0
+VOE.US,D,20181109,000000,99.2,99.398,98.3594,98.9723,196544.56309402,0
+VOE.US,D,20181112,000000,98.9129,98.9425,97.7228,97.8397,246534.47471058,0
+VOE.US,D,20181113,000000,98.0159,98.8535,97.6437,97.9189,256568.61792853,0
+VOE.US,D,20181114,000000,98.5268,98.9129,96.8636,97.4199,323162.23864681,0
+VOE.US,D,20181115,000000,96.6794,98.0733,96.6794,97.8595,776351.1757335,0
+VOE.US,D,20181116,000000,97.5853,98.3396,97.4199,98.0733,239581.07810173,0
+VOE.US,D,20181119,000000,97.909,98.2407,96.7269,96.9992,323912.7287224,0
+VOE.US,D,20181120,000000,95.8685,96.2388,95.1022,95.3418,490253.85407705,0
+VOE.US,D,20181121,000000,95.8211,96.7269,95.6477,96.0131,327462.15284841,0
+VOE.US,D,20181123,000000,95.4369,96.2785,95.3418,95.8507,154741.3568108,0
+VOE.US,D,20181126,000000,96.5863,97.1269,96.4428,97.1269,309729.17335031,0
+VOE.US,D,20181127,000000,96.7853,97.0674,96.4042,96.8636,373854.1564579,0
+VOE.US,D,20181128,000000,97.1853,98.3001,96.2873,98.3001,276642.96484953,0
+VOE.US,D,20181129,000000,97.9872,98.3396,97.3318,97.7625,362904.87998493,0
+VOE.US,D,20181130,000000,97.6139,98.202,97.4872,98.0931,240982.06024824,0
+VOE.US,D,20181203,000000,99.1802,99.3782,98.1426,99.0514,504397.00621492,0
+VOE.US,D,20181204,000000,98.9327,99.1307,96.0527,96.2062,663262.52315847,0
+VOE.US,D,20181206,000000,94.8816,95.9171,93.4836,95.9171,1046054.8851061,0
+VOE.US,D,20181207,000000,95.7923,96.4328,93.7499,94.0885,676434.98759427,0
+VOE.US,D,20181210,000000,94.0786,94.2964,92.0263,93.5113,1170334.2234786,0
+VOE.US,D,20181211,000000,94.5785,94.7785,92.754,93.2024,798376.99886722,0
+VOE.US,D,20181212,000000,94.2469,94.7399,93.6549,93.6549,401353.60774725,0
+VOE.US,D,20181213,000000,93.8905,94.237,92.6797,92.9975,428435.89564329,0
+VOE.US,D,20181214,000000,92.3797,92.9242,91.6274,91.8669,602845.54687121,0
+VOE.US,D,20181217,000000,91.5313,91.9233,89.4869,89.9166,1106271.865384,0
+VOE.US,D,20181218,000000,90.6293,91.0937,89.2988,89.8146,1755906.3776409,0
+VOE.US,D,20181219,000000,89.871,90.8828,87.9821,88.3088,1474534.2142263,0
+VOE.US,D,20181220,000000,88.0642,88.5662,86.0971,87.0514,1396363.0467429,0
+VOE.US,D,20181221,000000,87.2069,88.382,85.2189,85.4912,1168651.4287734,0
+VOE.US,D,20181224,000000,84.9753,85.0398,82.9617,82.9865,1542519.7263633,0
+VOE.US,D,20181226,000000,83.52,86.4218,82.4468,86.393,1467436.3760551,0
+VOE.US,D,20181227,000000,85.3526,87.1375,84.2012,87.1375,2020823.3138397,0
+VOE.US,D,20181228,000000,87.4049,88.0107,86.595,86.9079,1595457.053916,0
+VOE.US,D,20181231,000000,87.4148,87.6613,86.4753,87.6613,1521153.4860282,0
+VOE.US,D,20190102,000000,86.5772,87.9751,86.1704,87.6326,806640.47034557,0
+VOE.US,D,20190103,000000,87.1831,87.5811,86.0337,86.3832,679264.22407035,0
+VOE.US,D,20190104,000000,87.5415,89.2344,87.4237,88.9632,510951.42088587,0
+VOE.US,D,20190107,000000,88.987,90.5809,88.5731,89.881,669752.29265468,0
+VOE.US,D,20190108,000000,90.6541,90.7828,89.7879,90.7155,396788.04228066,0
+VOE.US,D,20190109,000000,91.0769,91.7501,90.8105,91.4442,576992.52737623,0
+VOE.US,D,20190110,000000,90.7542,91.9619,90.6353,91.9431,343599.20459491,0
+VOE.US,D,20190111,000000,91.5273,92.259,91.4264,92.0827,625733.97905547,0
+VOE.US,D,20190114,000000,91.3531,91.7897,91.0867,91.3699,586965.05566198,0
+VOE.US,D,20190115,000000,91.4987,92.1303,91.4987,92.0174,623377.46041973,0
+VOE.US,D,20190116,000000,92.1501,92.7925,92.1501,92.4996,932646.03689996,0
+VOE.US,D,20190117,000000,92.2312,93.6182,92.2312,93.3252,540724.56418082,0
+VOE.US,D,20190118,000000,93.8549,94.7687,93.8054,94.5785,432715.60822779,0
+VOE.US,D,20190122,000000,94.0588,94.1439,92.8648,93.3608,1474234.2202122,0
+VOE.US,D,20190123,000000,93.7311,94.0132,92.653,93.4747,563032.1998732,0
+VOE.US,D,20190124,000000,93.3796,93.9944,93.2876,93.9073,369047.18166686,0
+VOE.US,D,20190125,000000,94.6053,95.1122,94.6053,94.834,489022.56551428,0
+VOE.US,D,20190128,000000,94.0885,94.7122,93.9846,94.6726,558319.16260171,0
+VOE.US,D,20190129,000000,94.8518,95.0181,94.5122,94.834,243089.08891268,0
+VOE.US,D,20190130,000000,95.1508,96.0131,94.5321,95.6775,440257.88197536,0
+VOE.US,D,20190131,000000,95.5528,96.3844,95.3904,96.2785,1096964.980382,0
+VOE.US,D,20190201,000000,96.4428,96.718,96.1576,96.4913,432527.73318868,0
+VOE.US,D,20190204,000000,96.5576,97.0576,96.0993,97.0576,349722.31474059,0
+VOE.US,D,20190205,000000,97.1368,97.4387,96.8636,97.3318,358602.94562162,0
+VOE.US,D,20190206,000000,97.2546,97.507,97.0962,97.312,335779.1586121,0
+VOE.US,D,20190207,000000,96.8636,97.2922,96.1666,96.913,385359.98748221,0
+VOE.US,D,20190208,000000,96.4913,96.913,96.0042,96.9031,381344.91608184,0
+VOE.US,D,20190211,000000,97.1368,97.3417,96.7655,97.117,549972.86449322,0
+VOE.US,D,20190212,000000,97.81,98.5069,97.713,98.2703,300826.32069047,0
+VOE.US,D,20190213,000000,98.596,98.9227,98.2901,98.6258,305470.67246378,0
+VOE.US,D,20190214,000000,97.9872,98.6357,97.7328,98.2119,220894.5822761,0
+VOE.US,D,20190215,000000,98.7347,99.2594,98.6357,99.2099,404884.85041786,0
+VOE.US,D,20190219,000000,99.0614,99.8241,98.9525,99.6063,344034.5494436,0
+VOE.US,D,20190220,000000,99.6162,100.458,99.4079,100.16,401862.68849838,0
+VOE.US,D,20190221,000000,100.032,100.111,99.4571,99.834,300539.45772752,0
+VOE.US,D,20190222,000000,100.12,100.398,99.9623,100.338,311736.20401007,0
+VOE.US,D,20190225,000000,100.883,100.903,100.032,100.111,432259.05168113,0
+VOE.US,D,20190226,000000,99.9424,100.328,99.7744,99.7942,339566.96182,0
+VOE.US,D,20190227,000000,99.665,100.042,99.4869,99.8927,280299.45754622,0
+VOE.US,D,20190228,000000,99.8141,99.9623,99.4571,99.7047,251390.94346354,0
+VOE.US,D,20190301,000000,100.506,100.724,99.6948,100.27,433706.49754698,0
+VOE.US,D,20190304,000000,100.487,100.675,98.9227,99.834,621661.33304634,0
+VOE.US,D,20190305,000000,99.9026,99.9225,99.3881,99.5764,372345.09565987,0
+VOE.US,D,20190306,000000,99.4969,99.4969,98.4377,98.5069,669735.12128013,0
+VOE.US,D,20190307,000000,98.4575,98.4575,97.507,97.7813,766728.13542373,0
+VOE.US,D,20190308,000000,97.1457,97.5941,96.9209,97.5466,303118.19415146,0
+VOE.US,D,20190311,000000,97.81,98.8535,97.81,98.8436,376680.36269142,0
+VOE.US,D,20190312,000000,99.0218,99.3385,98.9624,99.1505,415363.42921219,0
+VOE.US,D,20190313,000000,99.4277,99.9126,99.4079,99.5566,300189.96975154,0
+VOE.US,D,20190314,000000,99.5566,99.5864,99.2099,99.3485,191928.49358466,0
+VOE.US,D,20190315,000000,99.4475,100.062,99.398,99.6848,352791.95046027,0
+VOE.US,D,20190318,000000,99.8042,100.298,99.7545,100.12,396512.29020712,0
+VOE.US,D,20190319,000000,100.506,100.616,99.3485,99.6063,424996.57033052,0
+VOE.US,D,20190320,000000,99.5764,99.6162,98.3694,98.7545,418528.01253229,0
+VOE.US,D,20190321,000000,98.606,100.378,98.606,100.13,394005.26952392,0
+VOE.US,D,20190322,000000,99.5963,99.7047,98.0833,98.2209,491313.42889442,0
+VOE.US,D,20190325,000000,98.1922,98.8336,97.7714,98.2605,371689.55318469,0
+VOE.US,D,20190326,000000,98.8733,99.3881,98.5169,99.1603,323183.45034477,0
+VOE.US,D,20190327,000000,99.2,99.467,98.4475,98.9723,249512.19307242,0
+VOE.US,D,20190328,000000,99.1703,99.5168,98.5762,99.2494,280671.16730103,0
+VOE.US,D,20190329,000000,99.7942,100.15,99.3485,99.7445,299612.20350223,0
+VOE.US,D,20190401,000000,100.428,101.121,100.378,101.061,613613.00879019,0
+VOE.US,D,20190402,000000,101.111,101.141,100.665,100.873,741032.6885422,0
+VOE.US,D,20190403,000000,101.387,101.635,100.962,101.249,448571.85749649,0
+VOE.US,D,20190404,000000,101.299,101.774,101.269,101.774,409924.14380565,0
+VOE.US,D,20190405,000000,102.002,102.486,101.942,102.458,429811.6257684,0
+VOE.US,D,20190408,000000,102.318,102.467,102.071,102.467,212002.84050567,0
+VOE.US,D,20190409,000000,102.15,102.15,101.319,101.497,246607.20053218,0
+VOE.US,D,20190410,000000,101.655,102.19,101.497,102.19,247949.59798906,0
+VOE.US,D,20190411,000000,102.259,102.656,102.18,102.467,232404.45362384,0
+VOE.US,D,20190412,000000,103.13,103.457,102.784,103.457,410627.16008104,0
+VOE.US,D,20190415,000000,103.447,103.517,102.952,103.061,262147.29449312,0
+VOE.US,D,20190416,000000,103.299,103.407,102.893,103.101,244247.65165386,0
+VOE.US,D,20190417,000000,103.517,103.537,102.596,102.665,301472.77243795,0
+VOE.US,D,20190418,000000,102.893,103.031,102.476,102.814,343758.79737008,0
+VOE.US,D,20190422,000000,102.665,102.685,102.12,102.358,258302.92675731,0
+VOE.US,D,20190423,000000,102.606,103.447,102.368,103.397,261890.73395584,0
+VOE.US,D,20190424,000000,103.387,103.745,103.259,103.427,178306.5431682,0
+VOE.US,D,20190425,000000,103.071,103.071,102.15,102.665,361138.24856877,0
+VOE.US,D,20190426,000000,102.675,103.219,102.516,103.19,218529.98299352,0
+VOE.US,D,20190429,000000,103.279,103.507,103.15,103.2,195903.16175082,0
+VOE.US,D,20190430,000000,103.249,103.527,102.546,103.397,204691.87527399,0
+VOE.US,D,20190501,000000,103.585,103.615,102.398,102.418,275695.50900713,0
+VOE.US,D,20190502,000000,102.2,102.754,101.735,102.348,293480.00262885,0
+VOE.US,D,20190503,000000,102.863,103.507,102.863,103.427,252771.72399292,0
+VOE.US,D,20190506,000000,102.061,103.051,101.823,102.893,208063.52516945,0
+VOE.US,D,20190507,000000,101.972,102.506,100.754,101.387,279459.0702745,0
+VOE.US,D,20190508,000000,101.239,101.754,100.933,101.081,348573.85280796,0
+VOE.US,D,20190509,000000,100.358,101.091,99.7346,100.903,544723.4742875,0
+VOE.US,D,20190510,000000,100.556,101.645,99.4277,101.397,302614.16380459,0
+VOE.US,D,20190513,000000,99.8141,99.8141,98.4673,98.9327,418994.6698875,0
+VOE.US,D,20190514,000000,99.1802,100.318,99.1505,99.7744,249182.90671354,0
+VOE.US,D,20190515,000000,99.2099,100.23,99.101,99.9325,259019.07408381,0
+VOE.US,D,20190516,000000,100.13,101.101,100.13,100.646,220876.4008207,0
+VOE.US,D,20190517,000000,99.9424,100.883,99.8529,100.022,206517.09137977,0
+VOE.US,D,20190520,000000,99.4475,99.9026,99.1307,99.3881,238943.71708196,0
+VOE.US,D,20190521,000000,99.8141,100.636,99.8141,100.487,156068.60305484,0
+VOE.US,D,20190522,000000,100.13,100.24,99.6948,99.9623,197312.22454415,0
+VOE.US,D,20190523,000000,99.0911,99.0911,98.2119,98.7347,355810.07205633,0
+VOE.US,D,20190524,000000,99.1603,99.3287,98.7049,98.9227,182931.70340526,0
+VOE.US,D,20190528,000000,99.1307,99.2198,97.81,97.8397,353365.67638617,0
+VOE.US,D,20190529,000000,97.3417,97.4684,96.5675,97.1071,439585.16812564,0
+VOE.US,D,20190530,000000,97.3417,97.8892,96.6992,97.0576,249390.98336977,0
+VOE.US,D,20190531,000000,96.1191,96.4042,95.7923,96.0131,491939.67902478,0
+VOE.US,D,20190603,000000,96.0795,97.2348,96.0329,97.1071,444707.28814357,0
+VOE.US,D,20190604,000000,97.8496,99.2296,97.8397,99.2099,273516.76460194,0
+VOE.US,D,20190605,000000,99.5566,99.9126,98.7149,99.8629,377417.72171589,0
+VOE.US,D,20190606,000000,99.9524,100.665,99.6162,100.448,245661.76485148,0
+VOE.US,D,20190607,000000,100.734,101.269,100.606,100.734,219388.55172065,0
+VOE.US,D,20190610,000000,101.219,101.517,100.893,101.002,243932.50642697,0
+VOE.US,D,20190611,000000,101.595,101.754,100.705,100.903,217125.97060446,0
+VOE.US,D,20190612,000000,100.903,101.101,100.646,100.804,259933.197258,0
+VOE.US,D,20190613,000000,101.131,101.566,101.012,101.477,215270.45207302,0
+VOE.US,D,20190614,000000,101.447,101.537,100.962,101.279,229314.61628705,0
+VOE.US,D,20190617,000000,101.397,101.507,101.041,101.131,233660.994208,0
+VOE.US,D,20190618,000000,101.557,102.536,101.517,101.942,213863.40944139,0
+VOE.US,D,20190619,000000,102.022,102.556,101.903,102.368,170946.08397461,0
+VOE.US,D,20190620,000000,103.14,103.387,102.358,103.249,223886.44176991,0
+VOE.US,D,20190621,000000,103.17,103.249,102.665,102.972,239026.5437121,0
+VOE.US,D,20190624,000000,103.081,103.121,102.556,102.566,303002.03485308,0
+VOE.US,D,20190625,000000,102.685,102.685,102.041,102.041,196402.1416934,0
+VOE.US,D,20190626,000000,102.259,102.388,101.735,101.754,182164.04195513,0
+VOE.US,D,20190627,000000,102.002,102.566,101.893,102.506,214412.89342675,0
+VOE.US,D,20190628,000000,102.774,103.645,102.636,103.547,335565.02147075,0
+VOE.US,D,20190701,000000,104.516,104.912,103.645,104.16,323597.5834955,0
+VOE.US,D,20190702,000000,104.21,104.259,103.745,104.021,271914.77636521,0
+VOE.US,D,20190703,000000,104.378,105.17,104.378,105.13,266279.53527272,0
+VOE.US,D,20190705,000000,104.664,105.17,104.13,105.11,184110.46776356,0
+VOE.US,D,20190708,000000,104.784,105.061,104.378,104.566,207948.37595193,0
+VOE.US,D,20190709,000000,104.13,104.636,103.972,104.586,410411.00277797,0
+VOE.US,D,20190710,000000,104.902,105.021,104.368,104.526,162495.747538,0
+VOE.US,D,20190711,000000,104.714,104.774,104.101,104.646,232831.71782569,0
+VOE.US,D,20190712,000000,104.724,105.387,104.674,105.338,204180.77436114,0
+VOE.US,D,20190715,000000,105.338,105.348,104.834,105.13,325159.16849801,0
+VOE.US,D,20190716,000000,104.992,105.289,104.814,105.002,173508.65910486,0
+VOE.US,D,20190717,000000,104.882,104.882,103.903,103.923,178273.21049997,0
+VOE.US,D,20190718,000000,103.793,104.496,103.309,104.457,175208.62518457,0
+VOE.US,D,20190719,000000,104.606,104.843,103.913,103.913,210919.02374778,0
+VOE.US,D,20190722,000000,104.16,104.2,103.754,103.893,189262.89020715,0
+VOE.US,D,20190723,000000,104.259,104.972,104.091,104.912,170690.53351818,0
+VOE.US,D,20190724,000000,104.784,105.813,104.784,105.803,178138.86974619,0
+VOE.US,D,20190725,000000,105.635,105.635,104.824,105.051,206943.34550077,0
+VOE.US,D,20190726,000000,105.269,105.645,104.972,105.566,137588.16372372,0
+VOE.US,D,20190729,000000,105.635,105.635,105.209,105.348,572704.73414489,0
+VOE.US,D,20190730,000000,104.912,105.625,104.784,105.595,271377.41335012,0
+VOE.US,D,20190731,000000,105.536,105.675,103.813,104.556,284301.39789548,0
+VOE.US,D,20190801,000000,104.457,105.09,102.764,103.13,380287.36142619,0
+VOE.US,D,20190802,000000,102.656,102.853,101.784,102.249,320291.58885565,0
+VOE.US,D,20190805,000000,100.972,100.982,99.0218,99.7545,384827.67487139,0
+VOE.US,D,20190806,000000,100.24,100.774,99.3881,100.665,312235.18395266,0
+VOE.US,D,20190807,000000,99.6063,101.071,98.9227,100.834,252822.2280357,0
+VOE.US,D,20190808,000000,101.369,102.646,101.269,102.596,193674.92338372,0
+VOE.US,D,20190809,000000,102.308,102.338,101.319,101.754,191788.09234575,0
+VOE.US,D,20190812,000000,101.279,101.309,100.091,100.408,217231.01901342,0
+VOE.US,D,20190813,000000,100.24,102.269,99.9922,101.507,205951.44610073,0
+VOE.US,D,20190814,000000,100.13,100.13,98.3694,98.3694,373963.24519029,0
+VOE.US,D,20190815,000000,98.6851,98.8238,97.7813,98.3199,345063.8218353,0
+VOE.US,D,20190816,000000,98.7446,100.002,98.596,99.8241,239935.61648199,0
+VOE.US,D,20190819,000000,100.724,101.339,100.724,100.952,181571.12449299,0
+VOE.US,D,20190820,000000,100.863,100.863,100.111,100.17,162392.71929074,0
+VOE.US,D,20190821,000000,100.893,101.309,100.656,100.873,191344.66685022,0
+VOE.US,D,20190822,000000,101.16,101.537,100.626,101.141,340310.3813296,0
+VOE.US,D,20190823,000000,100.685,101.219,98.1922,98.606,302224.2725944,0
+VOE.US,D,20190826,000000,99.2891,99.4277,98.8138,99.4277,274566.23861075,0
+VOE.US,D,20190827,000000,99.8728,99.9424,98.6158,98.7247,175549.02243285,0
+VOE.US,D,20190828,000000,98.5268,99.5168,98.3694,99.5168,213843.20782428,0
+VOE.US,D,20190829,000000,100.328,100.933,100.111,100.715,194032.49200654,0
+VOE.US,D,20190830,000000,101.269,101.576,100.794,101.021,141928.48115954,0
+VOE.US,D,20190903,000000,100.398,100.734,99.7942,100.675,276210.6502434,0
+VOE.US,D,20190904,000000,101.477,101.962,101.309,101.952,172535.95124107,0
+VOE.US,D,20190905,000000,102.744,103.437,102.566,103.051,197963.72669592,0
+VOE.US,D,20190906,000000,103.239,103.615,103.101,103.319,164640.1491941,0
+VOE.US,D,20190909,000000,103.665,104.289,103.655,104.289,149057.63183723,0
+VOE.US,D,20190910,000000,104.061,104.992,104.041,104.962,159055.41214438,0
+VOE.US,D,20190911,000000,105.13,105.991,104.516,105.961,339972.00424304,0
+VOE.US,D,20190912,000000,106.16,106.388,105.546,106.081,217784.5433222,0
+VOE.US,D,20190913,000000,106.368,106.714,106.111,106.13,368242.14722508,0
+VOE.US,D,20190916,000000,106.14,106.289,105.665,106.249,234699.3573274,0
+VOE.US,D,20190917,000000,106.14,106.388,105.803,106.318,159817.01310938,0
+VOE.US,D,20190918,000000,106.229,106.308,105.417,106.308,193062.81438532,0
+VOE.US,D,20190919,000000,106.467,106.546,105.803,105.863,337182.16092031,0
+VOE.US,D,20190920,000000,106.031,106.269,105.209,105.507,186115.4782616,0
+VOE.US,D,20190923,000000,105.11,105.981,105.09,105.695,239143.71309134,0
+VOE.US,D,20190924,000000,105.981,106.041,104.754,105.071,318962.32244989,0
+VOE.US,D,20190925,000000,105.031,105.952,104.892,105.853,171880.40876589,0
+VOE.US,D,20190926,000000,105.843,105.843,105.15,105.536,171112.74731576,0
+VOE.US,D,20190927,000000,105.725,105.991,104.734,105.269,217473.43841873,0
+VOE.US,D,20190930,000000,105.378,105.803,105.338,105.517,189840.65645647,0
+VOE.US,D,20191001,000000,105.833,106.031,103.813,103.833,391844.70657413,0
+VOE.US,D,20191002,000000,103.407,103.407,101.566,102.061,446258.77233752,0
+VOE.US,D,20191003,000000,101.873,102.516,100.843,102.476,314512.91628167,0
+VOE.US,D,20191004,000000,102.685,103.735,102.576,103.725,354446.46290148,0
+VOE.US,D,20191007,000000,103.427,104.021,103.081,103.269,195246.60919478,0
+VOE.US,D,20191008,000000,102.606,102.606,101.477,101.477,267638.09402328,0
+VOE.US,D,20191009,000000,102.13,102.556,101.774,102.13,218280.49302223,0
+VOE.US,D,20191010,000000,102.15,103.14,102.101,102.794,299238.47358571,0
+VOE.US,D,20191011,000000,103.754,104.912,103.754,104.111,211727.08843213,0
+VOE.US,D,20191014,000000,103.893,103.952,103.547,103.813,114071.46124737,0
+VOE.US,D,20191015,000000,104.051,104.863,103.923,104.546,268717.87045775,0
+VOE.US,D,20191016,000000,104.476,104.892,104.338,104.437,822574.49584013,0
+VOE.US,D,20191017,000000,104.932,105.239,104.606,104.912,178407.55125374,0
+VOE.US,D,20191018,000000,104.636,105.289,104.626,105.081,222658.1834497,0
+VOE.US,D,20191021,000000,105.715,105.893,105.546,105.763,165032.06056601,0
+VOE.US,D,20191022,000000,105.813,106.179,105.358,105.783,494453.77027398,0
+VOE.US,D,20191023,000000,105.665,106.17,105.487,106.17,488915.4969436,0
+VOE.US,D,20191024,000000,106.417,106.437,105.517,106.011,185210.44581513,0
+VOE.US,D,20191025,000000,105.893,106.457,105.803,106.14,180348.9266579,0
+VOE.US,D,20191028,000000,106.576,106.942,106.348,106.368,204366.62923854,0
+VOE.US,D,20191029,000000,106.229,106.892,106.14,106.625,165031.05048516,0
+VOE.US,D,20191030,000000,106.704,106.704,105.873,106.625,191502.23946366,0
+VOE.US,D,20191031,000000,106.318,106.397,105.239,105.923,173121.79813722,0
+VOE.US,D,20191101,000000,106.516,107.338,106.516,107.338,265178.54714029,0
+VOE.US,D,20191104,000000,107.941,108.031,107.546,108.031,230043.89466468,0
+VOE.US,D,20191105,000000,108.199,108.674,108.011,108.169,321760.24641945,0
+VOE.US,D,20191106,000000,108.239,108.328,107.645,107.971,288203.34024004,0
+VOE.US,D,20191107,000000,108.635,108.962,108.071,108.229,369247.17767624,0
+VOE.US,D,20191108,000000,108.091,108.536,107.566,108.536,148630.36763538,0
+VOE.US,D,20191111,000000,108.061,108.279,107.853,108.169,168521.88992156,0
+VOE.US,D,20191112,000000,108.328,108.516,107.951,108.091,180672.15253164,0
+VOE.US,D,20191113,000000,107.695,108.239,107.526,108.021,160608.91650004,0
+VOE.US,D,20191114,000000,107.883,108.328,107.883,108.159,187144.7506533,0
+VOE.US,D,20191115,000000,108.605,108.694,108.328,108.655,192801.20344376,0
+VOE.US,D,20191118,000000,108.585,108.764,108.437,108.605,188163.92223644,0
+VOE.US,D,20191119,000000,108.764,108.823,108.209,108.595,195468.82698297,0
+VOE.US,D,20191120,000000,108.358,108.595,107.714,108.229,173385.4292405,0
+VOE.US,D,20191121,000000,108.328,108.328,107.685,107.714,182021.6205545,0
+VOE.US,D,20191122,000000,108.071,108.328,107.883,108.259,320083.51219942,0
+VOE.US,D,20191125,000000,108.556,109.14,108.477,109.07,251155.59462422,0
+VOE.US,D,20191126,000000,109.16,109.368,108.862,109.328,242414.35490125,0
+VOE.US,D,20191127,000000,109.575,109.813,109.378,109.813,134711.45344742,0
+VOE.US,D,20191129,000000,109.625,109.665,109.13,109.268,113616.92486242,0
+VOE.US,D,20191202,000000,109.318,109.387,108.358,108.358,261096.81040346,0
+VOE.US,D,20191203,000000,107.585,107.585,106.824,107.487,328352.03408206,0
+VOE.US,D,20191204,000000,107.823,108.556,107.744,108.229,216989.60968898,0
+VOE.US,D,20191205,000000,108.437,108.605,108.13,108.605,196150.6315604,0
+VOE.US,D,20191206,000000,109.2,109.625,109.2,109.328,173846.02611058,0
+VOE.US,D,20191209,000000,109.288,109.407,109.03,109.03,224474.30882778,0
+VOE.US,D,20191210,000000,109.1,109.427,108.882,109.09,252885.86312959,0
+VOE.US,D,20191211,000000,109.17,109.546,109.14,109.378,252335.36906338,0
+VOE.US,D,20191212,000000,109.437,110.744,109.437,110.555,221539.01386188,0
+VOE.US,D,20191213,000000,110.555,110.852,109.843,110.169,191054.77364471,0
+VOE.US,D,20191216,000000,110.714,110.972,110.575,110.664,289422.50783255,0
+VOE.US,D,20191217,000000,110.773,110.932,110.645,110.803,205834.2767215,0
+VOE.US,D,20191218,000000,110.981,111.06,110.694,110.922,263451.30887749,0
+VOE.US,D,20191219,000000,111.08,111.387,110.972,111.278,518700.76120881,0
+VOE.US,D,20191220,000000,111.575,112.021,111.516,111.852,167985.53698732,0
+VOE.US,D,20191223,000000,112.1,112.1,111.714,111.773,314785.63811264,0
+VOE.US,D,20191224,000000,111.991,111.991,111.694,111.803,142916.34023615,0
+VOE.US,D,20191226,000000,112.021,112.159,111.803,112.149,151348.49521737,0
+VOE.US,D,20191227,000000,112.288,112.288,111.753,111.872,222052.13493643,0
+VOE.US,D,20191230,000000,112.031,112.08,111.486,111.605,329224.74394116,0
+VOE.US,D,20191231,000000,111.506,112.169,111.506,112.07,224959.14763839,0
+VOE.US,D,20200102,000000,112.565,112.743,111.378,112.031,495294.1575457,0
+VOE.US,D,20200103,000000,111.14,111.516,110.962,111.248,276759.12414791,0
+VOE.US,D,20200106,000000,110.813,111.248,110.536,111.17,326475.30385265,0
+VOE.US,D,20200107,000000,111.16,111.387,110.813,111.07,207530.20247779,0
+VOE.US,D,20200108,000000,111.11,111.704,111.011,111.308,215523.98236773,0
+VOE.US,D,20200109,000000,111.684,111.724,111.328,111.654,202249.49976554,0
+VOE.US,D,20200110,000000,111.793,111.862,111.238,111.407,195286.00234814,0
+VOE.US,D,20200113,000000,111.526,112.229,111.466,112.189,342815.38185109,0
+VOE.US,D,20200114,000000,112.001,112.783,112.001,112.625,192443.63482093,0
+VOE.US,D,20200115,000000,112.437,113.218,112.337,112.833,237036.68442688,0
+VOE.US,D,20200116,000000,113.278,114.031,113.248,114.031,233516.55264568,0
+VOE.US,D,20200117,000000,114.258,114.347,114.08,114.258,281223.68152895,0
+VOE.US,D,20200121,000000,113.783,114.031,113.526,113.674,259824.1085256,0
+VOE.US,D,20200122,000000,113.882,114.258,113.556,113.704,214671.47412574,0
+VOE.US,D,20200123,000000,113.436,114.219,112.684,114.11,181058.00341842,0
+VOE.US,D,20200124,000000,114.249,114.249,112.387,113.011,223399.5827976,0
+VOE.US,D,20200127,000000,111.516,111.744,111.16,111.328,276368.22285684,0
+VOE.US,D,20200128,000000,111.763,112.645,111.615,112.189,178014.62980098,0
+VOE.US,D,20200129,000000,112.525,112.595,111.724,111.724,230337.82819361,0
+VOE.US,D,20200130,000000,111.04,112.07,110.645,112.021,256955.47889616,0
+VOE.US,D,20200131,000000,111.615,111.615,109.892,110.209,254543.40581336,0
+VOE.US,D,20200203,000000,110.724,111.634,110.724,110.962,442680.0558667,0
+VOE.US,D,20200204,000000,112.1,112.615,112.07,112.11,411617.03931937,0
+VOE.US,D,20200205,000000,113.021,114.031,113.021,113.951,210459.43695856,0
+VOE.US,D,20200206,000000,114.249,114.377,113.536,113.536,195572.86531108,0
+VOE.US,D,20200207,000000,113.169,113.169,112.595,112.714,209193.80564669,0
+VOE.US,D,20200210,000000,112.496,113.169,112.437,113.16,184229.6573045,0
+VOE.US,D,20200211,000000,113.684,114.467,113.684,114.149,202264.65097838,0
+VOE.US,D,20200212,000000,114.615,114.902,114.387,114.605,200776.80187831,0
+VOE.US,D,20200213,000000,114.031,114.495,113.744,114.387,199103.09790085,0
+VOE.US,D,20200214,000000,114.447,114.495,113.862,114.288,231278.21347002,0
+VOE.US,D,20200218,000000,114.09,114.169,113.288,113.842,314243.22469327,0
+VOE.US,D,20200219,000000,114.199,114.476,113.981,114.04,400151.61152927,0
+VOE.US,D,20200220,000000,113.803,114.457,113.358,114.268,238394.2330966,0
+VOE.US,D,20200221,000000,113.793,113.793,113.001,113.169,222366.27008248,0
+VOE.US,D,20200224,000000,110.516,110.912,109.694,110.051,408650.43184694,0
+VOE.US,D,20200225,000000,110.467,110.585,106.12,106.189,602225.35722597,0
+VOE.US,D,20200226,000000,106.664,107.516,104.912,104.922,452866.72129381,0
+VOE.US,D,20200227,000000,103.18,104.646,100.487,100.487,718397.78665265,0
+VOE.US,D,20200228,000000,97.8001,99.0416,95.9171,98.5862,1619436.3734242,0
+VOE.US,D,20200302,000000,99.2693,102.646,97.9773,102.646,910878.79446524,0
+VOE.US,D,20200303,000000,102.685,104.378,99.4571,100.328,766833.18383269,0
+VOE.US,D,20200304,000000,102.111,103.952,101.061,103.952,490367.99321372,0
+VOE.US,D,20200305,000000,101.605,102.031,99.4571,100.21,371097.6458034,0
+VOE.US,D,20200306,000000,97.4001,98.8733,95.5894,97.8001,631148.01244063,0
+VOE.US,D,20200309,000000,91.3055,92.047,87.891,88.6147,2207979.1753824,0
+VOE.US,D,20200310,000000,91.9055,92.5767,87.6564,92.5679,1475420.0551365,0
+VOE.US,D,20200311,000000,89.8572,90.3205,85.9792,86.9544,882661.17568767,0
+VOE.US,D,20200312,000000,80.7727,83.1092,77.5591,77.5591,2540799.8071689,0
+VOE.US,D,20200313,000000,82.7745,83.7458,77.1701,83.3706,1911173.9865774,0
+VOE.US,D,20200316,000000,75.2178,78.6403,73.2744,73.6515,1429630.0597168,0
+VOE.US,D,20200317,000000,74.9712,78.3739,71.9556,78.1274,1684510.8325359,0
+VOE.US,D,20200318,000000,72.7615,73.9961,67.3183,71.1122,1925772.6851811,0
+VOE.US,D,20200319,000000,70.5805,73.114,67.5688,71.3676,1397590.2949823,0
+VOE.US,D,20200320,000000,72.1635,73.007,67.5758,67.9253,1600574.1235297,0
+VOE.US,D,20200323,000000,67.5085,67.5085,64.1533,65.1285,2244520.8704896,0
+VOE.US,D,20200324,000000,68.0678,72.8417,68.0678,72.6744,1490333.8989671,0
+VOE.US,D,20200325,000000,73.5783,77.9007,71.3092,74.9039,1635001.7194065,0
+VOE.US,D,20200326,000000,75.8523,79.9481,75.4702,79.5213,1574913.0193972,0
+VOE.US,D,20200327,000000,76.7255,79.3689,75.9296,77.2641,1253788.1138359,0
+VOE.US,D,20200330,000000,77.5205,79.1511,76.0325,78.9066,1019430.1638376,0
+VOE.US,D,20200331,000000,78.5729,78.9066,76.5552,77.075,750995.1160194,0
+VOE.US,D,20200401,000000,74.1752,74.2683,72.0774,72.8942,940567.09096832,0
+VOE.US,D,20200402,000000,72.5516,75.5118,71.9408,73.5961,784491.41734749,0
+VOE.US,D,20200403,000000,73.114,74.0228,71.2389,71.7368,715746.32440712,0
+VOE.US,D,20200406,000000,74.5059,78.3264,74.5059,77.7403,933866.21457333,0
+VOE.US,D,20200407,000000,80.5649,82.0142,78.7076,78.7264,1077128.0024621,0
+VOE.US,D,20200408,000000,79.8144,83.1438,79.2085,82.7052,844890.21217936,0
+VOE.US,D,20200409,000000,84.2635,87.0772,84.2635,85.8634,783600.52603299,0
+VOE.US,D,20200413,000000,85.515,85.7803,82.4618,83.5616,1526027.1261557,0
+VOE.US,D,20200414,000000,85.2585,85.8971,84.1388,85.1922,1152922.4496925,0
+VOE.US,D,20200415,000000,82.4805,82.8587,81.0024,81.6835,848557.81576546,0
+VOE.US,D,20200416,000000,81.7876,81.8538,80.2421,81.1994,821867.43924132,0
+VOE.US,D,20200417,000000,83.6359,84.7457,83.0448,84.5179,645928.52559828,0
+VOE.US,D,20200420,000000,82.8587,84.1586,82.034,82.3667,1001417.3919426,0
+VOE.US,D,20200421,000000,80.451,81.7598,80.0619,80.5262,830821.80602479,0
+VOE.US,D,20200422,000000,82.4122,82.4122,81.2291,81.8935,825865.33926715,0
+VOE.US,D,20200423,000000,82.1191,83.5576,81.9201,82.1469,676136.00366106,0
+VOE.US,D,20200424,000000,82.6786,83.7319,81.8538,83.2953,959313.18156443,0
+VOE.US,D,20200427,000000,83.8824,86.0723,83.8824,85.8169,716606.91329596,0
+VOE.US,D,20200428,000000,87.4296,88.3969,86.4575,87.3336,666336.19920158,0
+VOE.US,D,20200429,000000,89.1255,90.2928,88.7474,89.6394,668855.34085505,0
+VOE.US,D,20200430,000000,88.2454,88.2454,86.5852,86.8128,493536.61685724,0
+VOE.US,D,20200501,000000,84.7556,85.012,83.3518,83.8645,519128.02541065,0
+VOE.US,D,20200504,000000,82.926,83.8992,82.2608,83.818,1064779.7640043,0
+VOE.US,D,20200505,000000,84.812,85.6169,84.0635,84.1289,3141419.1358347,0
+VOE.US,D,20200506,000000,84.5566,84.8823,82.4805,82.4904,641246.80083331,0
+VOE.US,D,20200507,000000,83.6091,85.0684,83.6091,83.8824,801789.05199689,0
+VOE.US,D,20200508,000000,84.9357,86.5287,84.8872,86.3287,940748.9055223,0
+VOE.US,D,20200511,000000,85.3823,85.7991,84.2537,85.0407,758146.48847591,0
+VOE.US,D,20200512,000000,85.3536,85.5981,82.7745,82.7745,481530.79580948,0
+VOE.US,D,20200513,000000,82.2053,82.4904,79.6074,80.2807,624741.06957458,0
+VOE.US,D,20200514,000000,78.9986,81.6737,77.672,81.6737,655828.32806244,0
+VOE.US,D,20200515,000000,81.0193,81.939,80.3461,81.8162,349073.8428314,0
+VOE.US,D,20200518,000000,84.424,86.8891,84.424,86.3584,467764.40383069,0
+VOE.US,D,20200519,000000,86.101,86.6792,85.2209,85.2308,339024.54840062,0
+VOE.US,D,20200520,000000,86.5386,87.486,86.4337,86.8228,445720.39924157,0
+VOE.US,D,20200521,000000,86.7842,87.2772,85.9694,86.5386,331445.91174226,0
+VOE.US,D,20200522,000000,86.5089,86.5386,85.5981,86.4426,446834.51842513,0
+VOE.US,D,20200526,000000,88.984,89.9641,88.984,89.3443,737365.0849561,0
+VOE.US,D,20200527,000000,91.1085,91.5253,89.4859,91.5253,618835.12681282,0
+VOE.US,D,20200528,000000,92.2728,92.4441,90.3888,90.5779,540279.11852356,0
+VOE.US,D,20200529,000000,90.0838,90.9274,89.2126,90.369,414810.91498427,0
+VOE.US,D,20200601,000000,90.6423,91.9154,90.274,91.6491,390911.3918637,0
+VOE.US,D,20200602,000000,92.1045,92.8401,91.7907,92.7381,452682.88657812,0
+VOE.US,D,20200603,000000,93.9707,95.6191,93.9707,95.2756,520770.4168816,0
+VOE.US,D,20200604,000000,94.6826,96.1478,94.3677,95.8785,348626.37701244,0
+VOE.US,D,20200605,000000,99.477,100.428,98.6456,98.9425,628969.26803544,0
+VOE.US,D,20200608,000000,100.012,101.685,99.655,101.685,2184588.733013,0
+VOE.US,D,20200609,000000,100.15,100.15,98.3496,98.9227,941979.18400422,0
+VOE.US,D,20200610,000000,98.6456,98.6456,96.1378,96.216,398749.61930192,0
+VOE.US,D,20200611,000000,92.263,93.1569,89.3157,89.6017,956912.21937104,0
+VOE.US,D,20200612,000000,92.8341,93.147,89.4859,91.4967,438445.7969207,0
+VOE.US,D,20200615,000000,88.9285,93.2311,88.3969,92.6906,528794.49919722,0
+VOE.US,D,20200616,000000,95.9458,96.1576,92.9094,94.5033,515692.74042131,0
+VOE.US,D,20200617,000000,94.7785,94.8152,93.2024,93.4024,422282.48307196,0
+VOE.US,D,20200618,000000,92.5767,93.8202,92.3975,93.2707,331058.04069377,0
+VOE.US,D,20200619,000000,94.8152,94.8152,91.7907,92.0748,555077.81313661,0
+VOE.US,D,20200622,000000,92.0174,92.5767,90.9937,92.3322,358728.19564769,0
+VOE.US,D,20200623,000000,93.355,93.4777,92.2085,92.2362,279364.12267408,0
+VOE.US,D,20200624,000000,91.2897,91.5155,88.2811,89.0305,454971.72979655,0
+VOE.US,D,20200625,000000,88.6107,90.072,88.0009,90.0631,468043.18614679,0
+VOE.US,D,20200626,000000,89.5572,89.6512,87.7098,88.0583,430400.50290712,0
+VOE.US,D,20200629,000000,88.8592,90.2205,88.0672,90.1106,527810.68044401,0
+VOE.US,D,20200630,000000,90.0047,91.7441,89.671,91.3699,402462.67652652,0
+VOE.US,D,20200701,000000,91.4372,92.155,90.3977,90.8838,389040.72211943,0
+VOE.US,D,20200702,000000,92.2668,93.0609,91.1234,91.2264,421385.53127232,0
+VOE.US,D,20200706,000000,92.8233,93.2717,91.7145,92.2768,346440.56204126,0
+VOE.US,D,20200707,000000,91.5432,91.5432,90.5204,90.7026,507064.62975414,0
+VOE.US,D,20200708,000000,90.76,91.2957,90.0433,91.0264,264417.95625615,0
+VOE.US,D,20200709,000000,91.0947,91.0947,88.3919,89.3562,359342.3248078,0
+VOE.US,D,20200710,000000,89.2978,91.2264,89.2701,91.17,399438.49444533,0
+VOE.US,D,20200713,000000,91.8471,92.947,91.0659,91.1878,1941067.3294942,0
+VOE.US,D,20200714,000000,90.9224,92.745,90.6541,92.6322,498793.07762895,0
+VOE.US,D,20200715,000000,94.3578,95.1607,93.6717,94.7983,708146.4760508,0
+VOE.US,D,20200716,000000,94.4053,95.5993,94.0064,95.0379,331786.30899055,0
+VOE.US,D,20200717,000000,95.2756,95.7438,94.7607,95.2756,334018.58768107,0
+VOE.US,D,20200720,000000,94.9983,95.2756,94.0875,94.3578,484293.36694911,0
+VOE.US,D,20200721,000000,94.9419,95.9359,94.8548,95.3518,417770.4518907,0
+VOE.US,D,20200722,000000,94.9508,96.2685,94.7805,96.2388,327810.63074354,0
+VOE.US,D,20200723,000000,96.0795,97.2635,95.9754,96.4428,334095.35382608,0
+VOE.US,D,20200724,000000,96.2873,96.5289,95.6092,95.8022,339410.3992874,0
+VOE.US,D,20200727,000000,95.8121,96.1576,95.0756,96.1091,306169.64841574,0
+VOE.US,D,20200728,000000,95.8309,96.3349,95.4567,95.4864,229300.47515507,0
+VOE.US,D,20200729,000000,95.8211,97.2824,95.8211,97.0674,249445.52773596,0
+VOE.US,D,20200730,000000,95.8309,96.5002,95.2854,96.3646,313533.1378519,0
+VOE.US,D,20200731,000000,96.2299,96.3349,94.9132,96.2873,264310.88768547,0
+VOE.US,D,20200803,000000,96.423,96.8041,95.6775,96.5199,424089.51772234,0
+VOE.US,D,20200804,000000,96.2487,97.2734,96.2487,97.0378,292731.53271497,0
+VOE.US,D,20200805,000000,97.7625,97.9288,97.3219,97.6239,289273.01586595,0
+VOE.US,D,20200806,000000,97.3903,97.7813,96.9793,97.3705,351889.94825636,0
+VOE.US,D,20200807,000000,97.0476,98.4971,97.0476,98.4971,242556.77630186,0
+VOE.US,D,20200810,000000,98.7247,99.9225,98.7247,99.7644,405756.5501961,0
+VOE.US,D,20200811,000000,100.863,101.397,99.1703,99.3089,408403.97211822,0
+VOE.US,D,20200812,000000,100.18,100.408,99.3583,99.6848,271351.15124788,0
+VOE.US,D,20200813,000000,99.2891,99.7744,98.8436,99.1505,199564.70485178,0
+VOE.US,D,20200814,000000,98.8634,99.7942,98.6456,99.3583,211040.23345043,0
+VOE.US,D,20200817,000000,99.5466,100.012,98.9723,99.1802,255321.16807205,0
+VOE.US,D,20200818,000000,99.2891,99.3683,98.6158,98.7743,452836.41886815,0
+VOE.US,D,20200819,000000,98.8336,99.2594,98.1922,98.3099,287108.41259274,0
+VOE.US,D,20200820,000000,97.5466,98.1228,97.2922,97.7228,204633.29058438,0
+VOE.US,D,20200821,000000,97.4872,97.7328,97.0962,97.4289,241645.68337025,0
+VOE.US,D,20200824,000000,98.006,99.2792,97.6536,99.2792,514842.25234103,0
+VOE.US,D,20200825,000000,99.6351,99.7744,98.4971,99.0614,385678.16295168,0
+VOE.US,D,20200826,000000,98.9921,98.9921,98.3396,98.5664,366610.86664354,0
+VOE.US,D,20200827,000000,98.7644,99.7445,98.7644,99.2594,241150.74375109,0
+VOE.US,D,20200828,000000,99.7047,100.101,99.1109,100.042,227470.20864502,0
+VOE.US,D,20200831,000000,99.844,99.9822,99.0713,99.0713,253375.75234448,0
+VOE.US,D,20200901,000000,98.8238,99.5267,98.2901,99.5267,222110.71962605,0
+VOE.US,D,20200902,000000,99.7445,101.625,99.3485,101.319,350687.95203839,0
+VOE.US,D,20200903,000000,101.359,102.14,98.7545,99.3385,414122.03984086,0
+VOE.US,D,20200904,000000,100.418,100.556,98.0357,99.4178,379356.06687747,0
+VOE.US,D,20200908,000000,98.4773,98.6851,97.2824,97.5466,420829.98680183,0
+VOE.US,D,20200909,000000,98.3001,99.4571,98.1426,98.7247,280147.9454179,0
+VOE.US,D,20200910,000000,99.1207,99.4475,97.215,97.2635,405889.88086903,0
+VOE.US,D,20200911,000000,97.6734,98.0635,96.9031,97.8397,378524.77033345,0
+VOE.US,D,20200914,000000,98.7149,99.7346,98.4278,99.4571,268134.0437233,0
+VOE.US,D,20200915,000000,99.9026,100.22,99.2198,99.3881,251030.34459814,0
+VOE.US,D,20200916,000000,99.7744,101.477,99.6351,100.27,311502.87533246,0
+VOE.US,D,20200917,000000,99.1505,100.18,98.6654,99.9325,1167906.9991829,0
+VOE.US,D,20200918,000000,100.071,100.19,98.3001,98.606,241102.25987003,0
+VOE.US,D,20200921,000000,96.8833,96.8833,94.8548,95.7626,539449.84214125,0
+VOE.US,D,20200922,000000,96.0042,96.7269,95.5488,96.2685,451632.40248846,0
+VOE.US,D,20200923,000000,96.423,97.0288,93.8915,93.8915,2281803.9649447,0
+VOE.US,D,20200924,000000,93.7856,95.3092,92.6976,94.1301,1521111.0626323,0
+VOE.US,D,20200925,000000,93.7351,95.8409,93.6084,95.6289,573283.51047505,0
+VOE.US,D,20200928,000000,96.7467,97.9378,96.5675,97.4684,421320.88609757,0
+VOE.US,D,20200929,000000,97.4486,97.6437,96.2685,96.814,416653.30246459,0
+VOE.US,D,20200930,000000,97.2546,98.2505,96.6596,97.4101,425627.87086517,0
+VOE.US,D,20201001,000000,97.7714,98.1822,96.9031,97.6932,269752.19325372,0
+VOE.US,D,20201002,000000,96.0893,99.1901,96.0893,98.8238,345278.96905751,0
+VOE.US,D,20201005,000000,99.5068,100.695,99.5068,100.526,345448.66264122,0
+VOE.US,D,20201006,000000,101.061,102.002,99.467,99.5764,327493.46535493,0
+VOE.US,D,20201007,000000,100.586,101.595,100.398,101.329,288553.83829687,0
+VOE.US,D,20201008,000000,101.883,103.012,101.774,102.942,359073.64330025,0
+VOE.US,D,20201009,000000,103.605,103.783,102.576,102.744,186541.7323826,0
+VOE.US,D,20201012,000000,103.14,103.527,102.744,103.269,238943.71708196,0
+VOE.US,D,20201013,000000,102.694,102.843,101.665,102.061,430376.26096659,0
+VOE.US,D,20201014,000000,102.022,102.873,101.893,101.903,260981.66118594,0
+VOE.US,D,20201015,000000,100.883,102.675,100.724,102.546,247217.28936886,0
+VOE.US,D,20201016,000000,102.774,103.091,102.21,102.338,229953.99746855,0
+VOE.US,D,20201019,000000,102.556,103.002,101.091,101.209,291593.17159089,0
+VOE.US,D,20201020,000000,101.883,102.952,101.725,101.853,247742.53141368,0
+VOE.US,D,20201021,000000,101.823,102.398,101.625,101.635,172406.66089158,0
+VOE.US,D,20201022,000000,101.982,103.061,101.557,102.932,254572.69815817,0
+VOE.US,D,20201023,000000,103.397,103.783,102.774,103.645,264512.90385656,0
+VOE.US,D,20201026,000000,102.486,102.536,100.21,101.18,1095476.1212011,0
+VOE.US,D,20201027,000000,101.141,101.279,99.7843,99.7843,217644.14208329,0
+VOE.US,D,20201028,000000,98.006,98.7347,96.8438,96.8734,570342.15502401,0
+VOE.US,D,20201029,000000,96.7467,98.804,96.1576,98.0457,359429.19176137,0
+VOE.US,D,20201030,000000,97.5466,98.3099,96.5962,97.8892,366973.48567064,0
+VOE.US,D,20201102,000000,99.1505,100.626,98.7049,100.516,349538.4800249,0
+VOE.US,D,20201103,000000,101.843,102.972,101.813,102.428,315717.94274221,0
+VOE.US,D,20201104,000000,102.486,103.447,101.091,101.457,419917.88378937,0
+VOE.US,D,20201105,000000,102.903,104.536,102.903,103.952,325620.77544894,0
+VOE.US,D,20201106,000000,103.932,104.289,102.932,103.229,339892.20785545,0
+VOE.US,D,20201109,000000,109.04,111.278,107.853,107.971,724542.10849629,0
+VOE.US,D,20201110,000000,107.971,109.387,107.823,109.11,521161.31817266,0
+VOE.US,D,20201111,000000,109.823,109.823,108.041,108.556,410879.6802949,0
+VOE.US,D,20201112,000000,107.931,108.051,105.853,106.674,322258.21628119,0
+VOE.US,D,20201113,000000,107.496,109.427,107.19,109.15,273986.45219972,0
+VOE.US,D,20201116,000000,111.456,111.981,110.427,111.981,1588584.4637757,0
+VOE.US,D,20201117,000000,111.04,111.892,110.011,111.416,415795.74381832,0
+VOE.US,D,20201118,000000,111.773,112.159,109.991,110.011,373943.04357318,0
+VOE.US,D,20201119,000000,109.734,110.269,108.813,110.209,364408.89037868,0
+VOE.US,D,20201120,000000,110.169,110.417,109.466,109.704,391146.74070302,0
+VOE.US,D,20201123,000000,110.506,111.852,110.506,111.536,456567.65754814,0
+VOE.US,D,20201124,000000,112.852,114.258,112.724,113.941,839919.60428975,0
+VOE.US,D,20201125,000000,113.585,113.595,112.545,113.179,847723.48897887,0
+VOE.US,D,20201127,000000,113.358,113.358,112.486,112.803,252504.05256623,0
+VOE.US,D,20201130,000000,112.457,112.565,110.942,111.04,430986.34980328,0
+VOE.US,D,20201201,000000,112.525,113.07,112.199,112.269,618086.65689893,0
+VOE.US,D,20201202,000000,111.961,112.833,111.615,112.694,366604.80615841,0
+VOE.US,D,20201203,000000,112.842,113.813,112.724,113.189,351758.63774516,0
+VOE.US,D,20201204,000000,113.744,114.882,113.744,114.882,256628.21269899,0
+VOE.US,D,20201207,000000,114.585,114.674,113.842,114.179,307951.43104474,0
+VOE.US,D,20201208,000000,113.546,114.684,113.546,114.467,214394.71197135,0
+VOE.US,D,20201209,000000,114.991,115.199,113.546,114.159,270047.1368635,0
+VOE.US,D,20201210,000000,113.634,114.377,113.406,114.229,256264.58359103,0
+VOE.US,D,20201211,000000,113.456,113.941,112.595,113.308,405959.57644805,0
+VOE.US,D,20201214,000000,114.585,114.783,112.327,112.327,348036.48979286,0
+VOE.US,D,20201215,000000,113.238,114.467,112.625,114.467,499840.53147603,0
+VOE.US,D,20201216,000000,114.535,114.565,113.624,114.07,335756.93683328,0
+VOE.US,D,20201217,000000,114.655,114.773,114.1,114.773,372253.17830203,0
+VOE.US,D,20201218,000000,114.803,114.882,113.14,113.872,248343.52952267,0
+VOE.US,D,20201221,000000,112.279,113.318,111.338,113.09,353079.82350407,0
+VOE.US,D,20201222,000000,113.328,113.328,112.615,112.674,857322.28734812,0
+VOE.US,D,20201223,000000,113.248,114.278,113.248,113.654,340679.06084184,0
+VOE.US,D,20201224,000000,113.932,113.951,113.05,113.951,136082.13316826,0
+VOE.US,D,20201228,000000,114.664,114.941,113.734,113.803,294476.95243317,0
+VOE.US,D,20201229,000000,114.347,114.535,112.823,113.189,291521.45585015,0
+VOE.US,D,20201230,000000,113.526,114.535,113.476,114.179,389242.73829052,0
+VOE.US,D,20201231,000000,114.159,115.1,113.614,115.04,316238.13438277,0
+VOE.US,D,20210104,000000,115.516,115.734,112.377,112.961,778485.47658104,0
+VOE.US,D,20210105,000000,112.932,114.753,112.842,114.129,419631.02082642,0
+VOE.US,D,20210106,000000,114.823,118.505,114.823,117.772,623010.80106921,0
+VOE.US,D,20210107,000000,118.743,119.04,118.258,118.406,369545.1515286,0
+VOE.US,D,20210108,000000,118.871,118.881,117.06,118.288,403478.81786709,0
+VOE.US,D,20210111,000000,117.189,118.466,116.852,118.317,277302.54764813,0
+VOE.US,D,20210112,000000,118.258,119.594,118.228,119.525,294166.85761055,0
+VOE.US,D,20210113,000000,119.476,119.842,118.901,119.297,348529.40925032,0
+VOE.US,D,20210114,000000,119.704,120.842,119.574,120.139,286056.91842223,0
+VOE.US,D,20210115,000000,119.199,119.772,117.99,119.406,316330.05174061,0
+VOE.US,D,20210119,000000,120.218,120.218,119.109,119.594,374898.58006243,0
+VOE.US,D,20210120,000000,120.07,120.456,119.555,120.366,517093.7225678,0
+VOE.US,D,20210121,000000,120.317,120.357,119.287,119.406,377588.42538046,0
+VOE.US,D,20210122,000000,118.485,119.258,117.961,119.021,331838.83319503,0
+VOE.US,D,20210125,000000,118.535,119.555,117.782,118.763,351670.76071073,0
+VOE.US,D,20210126,000000,119.297,119.307,117.872,118.268,245433.48657816,0
+VOE.US,D,20210127,000000,116.625,117.357,115.406,115.822,284412.50678957,0
+VOE.US,D,20210128,000000,116.585,117.704,116.585,116.901,379452.02455874,0
+VOE.US,D,20210129,000000,116.575,117.08,114.239,114.733,355178.77152167,0
+VOE.US,D,20210201,000000,115.872,116.723,115.08,116.515,375732.90684901,0
+VOE.US,D,20210202,000000,117.426,118.416,117.03,117.555,359127.17758559,0
+VOE.US,D,20210203,000000,117.654,118.545,117.258,118.426,273896.55500359,0
+VOE.US,D,20210204,000000,118.545,119.832,118.426,119.822,356398.94919505,0
+VOE.US,D,20210205,000000,120.525,121.119,120.376,120.783,329189.39111121,0
+VOE.US,D,20210208,000000,121.387,122.138,121.297,122.08,287315.47916811,0
+VOE.US,D,20210209,000000,122.03,122.258,121.475,122.01,308687.77998835,0
+VOE.US,D,20210210,000000,122.654,123.207,121.901,122.881,295375.92439452,0
+VOE.US,D,20210211,000000,123.099,123.199,121.614,122.772,271261.25405174,0
+VOE.US,D,20210212,000000,122.505,123.485,122.505,123.485,233907.45393673,0
+VOE.US,D,20210216,000000,124.238,124.326,123.624,123.921,255498.94230261,0
+VOE.US,D,20210217,000000,123.425,123.881,122.861,123.673,234605.41980784,0
+VOE.US,D,20210218,000000,123.227,123.406,122.574,123,213640.18157234,0
+VOE.US,D,20210219,000000,123.703,125.01,123.653,124.693,211369.51980931,0
+VOE.US,D,20210222,000000,124.336,126.049,124.336,125.347,415896.75190387,0
+VOE.US,D,20210223,000000,125.257,126.059,123.377,125.703,460262.53331734,0
+VOE.US,D,20210224,000000,125.753,128.118,125.753,127.831,400569.78500342,0
+VOE.US,D,20210225,000000,127.723,127.871,123.762,124.306,422768.33196342,0
+VOE.US,D,20210226,000000,124.306,124.752,122.386,123.347,319643.11694645,0
+VOE.US,D,20210301,000000,125.277,126.93,125.277,126.148,326042.98924652,0
+VOE.US,D,20210302,000000,126.178,126.594,125.465,125.851,343205.27306129,0
+VOE.US,D,20210303,000000,126.079,127.257,125.495,125.792,461297.86619416,0
+VOE.US,D,20210304,000000,125.643,126.148,121.842,123.871,463333.17911788,0
+VOE.US,D,20210305,000000,125.178,127.217,122.476,126.871,531608.58446046,0
+VOE.US,D,20210308,000000,127.613,129.901,127.178,128.692,489062.96874849,0
+VOE.US,D,20210309,000000,129.287,129.425,127.891,128.128,545151.7485702,0
+VOE.US,D,20210310,000000,128.682,130.692,128.614,130.109,421233.00906315,0
+VOE.US,D,20210311,000000,130.93,131.821,130.237,131.01,537839.77325767,0
+VOE.US,D,20210312,000000,131.078,132.534,131.068,132.534,499956.69077441,0
+VOE.US,D,20210315,000000,132.722,133.633,132.059,133.573,353511.12802934,0
+VOE.US,D,20210316,000000,133.732,133.732,131.712,132.039,346815.30203863,0
+VOE.US,D,20210317,000000,131.791,133.168,131.118,133.158,257870.61215119,0
+VOE.US,D,20210318,000000,133.01,134.069,131.703,132.079,448281.96429098,0
+VOE.US,D,20210319,000000,131.959,132.613,130.554,131.801,485412.53653694,0
+VOE.US,D,20210322,000000,132.029,132.029,130.653,131.475,361424.10145086,0
+VOE.US,D,20210323,000000,130.692,130.832,128.386,128.832,303962.62174661,0
+VOE.US,D,20210324,000000,129.475,130.544,128.297,128.297,492395.22549058,0
+VOE.US,D,20210325,000000,127.821,130.682,126.93,130.484,479884.36401512,0
+VOE.US,D,20210326,000000,131.227,131.931,129.771,131.911,311555.39953695,0
+VOE.US,D,20210329,000000,131.445,131.781,130.187,130.87,482203.5096592,0
+VOE.US,D,20210330,000000,131.138,131.851,130.682,131.722,342950.73268573,0
+VOE.US,D,20210331,000000,131.801,131.999,130.841,130.97,498060.76900875,0
+VOE.US,D,20210401,000000,131.198,132.297,130.762,132.247,844549.81493107,0
+VOE.US,D,20210405,000000,133.386,133.514,132.782,133.256,622516.8715309,0
+VOE.US,D,20210406,000000,133.198,133.791,132.99,133.564,616560.42472637,0
+VOE.US,D,20210407,000000,133.593,133.93,132.643,133.088,541928.5805605,0
+VOE.US,D,20210408,000000,133.217,133.217,131.861,132.772,422694.59606097,0
+VOE.US,D,20210409,000000,133.028,133.316,132.554,133.198,719703.82119873,0
+VOE.US,D,20210412,000000,133.415,133.633,133,133.583,383511.53951676,0
+VOE.US,D,20210413,000000,133.266,133.316,132.138,133.088,305868.64432082,0
+VOE.US,D,20210414,000000,133.237,134.445,133.118,133.831,348855.66536662,0
+VOE.US,D,20210415,000000,134.375,134.385,133.405,134.297,281310.54848251,0
+VOE.US,D,20210416,000000,135.068,135.395,134.534,135.009,293526.46634821,0
+VOE.US,D,20210419,000000,134.97,135.128,133.989,134.385,288681.10848466,0
+VOE.US,D,20210420,000000,134.297,134.297,132.564,133.118,357214.08444539,0
+VOE.US,D,20210421,000000,133.048,135.088,132.722,135.088,298909.18722684,0
+VOE.US,D,20210422,000000,135.346,135.346,133.643,133.891,290464.91127537,0
+VOE.US,D,20210423,000000,134.267,135.841,133.999,135.376,231646.89298226,0
+VOE.US,D,20210426,000000,136.127,136.523,135.831,136.088,381817.63392218,0
+VOE.US,D,20210427,000000,136.147,136.563,135.801,136.365,430326.76700467,0
+VOE.US,D,20210428,000000,136.365,136.751,136.127,136.513,280091.38089,0
+VOE.US,D,20210429,000000,137.414,137.811,136.513,137.622,389582.12545795,0
+VOE.US,D,20210430,000000,136.959,137.424,136.475,136.86,347355.69529629,0
+VOE.US,D,20210503,000000,137.821,138.613,137.207,137.84,570396.69939021,0
+VOE.US,D,20210504,000000,137.296,137.91,136.494,137.91,614599.85778596,0
+VOE.US,D,20210505,000000,138.325,138.335,137.83,138.147,308765.55621422,0
+VOE.US,D,20210506,000000,138.296,138.969,137.276,138.949,403978.80789053,0
+VOE.US,D,20210507,000000,138.989,140.721,138.355,140.662,236195.2870743,0
+VOE.US,D,20210510,000000,141.207,142.315,140.503,140.583,436697.34695994,0
+VOE.US,D,20210511,000000,139.038,139.752,137.454,138.613,409223.14769198,0
+VOE.US,D,20210512,000000,138.305,138.711,135.048,135.188,397020.36087741,0
+VOE.US,D,20210513,000000,135.366,137.959,135.266,137.454,627155.16281907,0
+VOE.US,D,20210514,000000,138.325,139.84,138.167,139.602,427830.85721088,0
+VOE.US,D,20210517,000000,139.474,140.058,138.791,139.81,311774.58708257,0
+VOE.US,D,20210518,000000,139.959,140.137,138.493,138.543,264395.73447733,0
+VOE.US,D,20210519,000000,136.91,137.474,135.444,137.434,417463.38731066,0
+VOE.US,D,20210520,000000,137.732,138.593,137.187,138.157,331660.04888361,0
+VOE.US,D,20210521,000000,138.831,139.444,137.989,138.355,294611.29318695,0
+VOE.US,D,20210524,000000,139.137,139.722,138.583,139.236,305163.60788372,0
+VOE.US,D,20210525,000000,139.732,139.9,137.969,137.999,339833.62316584,0
+VOE.US,D,20210526,000000,138.345,138.999,138.157,138.929,375617.7576315,0
+VOE.US,D,20210527,000000,139.752,140.068,139.346,139.752,299977.8527719,0
+VOE.US,D,20210528,000000,140.405,140.405,139.266,139.91,549363.78573738,0
+VOE.US,D,20210601,000000,140.989,141.306,140.454,141.048,488769.03521956,0
+VOE.US,D,20210602,000000,141.375,141.454,140.454,141.276,391607.33757311,0
+VOE.US,D,20210603,000000,140.731,141.276,139.979,140.959,464721.03021325,0
+VOE.US,D,20210604,000000,141.622,141.622,140.563,141.286,329994.42555299,0
+VOE.US,D,20210607,000000,141.672,141.692,140.811,141.038,324015.75696965,0
+VOE.US,D,20210608,000000,141.167,141.592,140.305,141.494,364259.39841208,0
+VOE.US,D,20210609,000000,141.602,141.602,140.613,140.653,230275.20318057,0
+VOE.US,D,20210610,000000,141.325,141.444,139.979,140.187,208993.80963732,0
+VOE.US,D,20210611,000000,140.415,140.821,140.137,140.761,240864.890869,0
+VOE.US,D,20210614,000000,140.771,140.791,139.137,139.672,285465.01104094,0
+VOE.US,D,20210615,000000,139.81,140.286,139.118,139.9,530846.98349547,0
+VOE.US,D,20210616,000000,139.771,139.9,138.257,138.821,300480.87303791,0
+VOE.US,D,20210617,000000,138.672,138.959,135.434,136.415,389373.03872087,0
+VOE.US,D,20210618,000000,135.118,135.236,133.573,133.633,397615.29850126,0
+VOE.US,D,20210621,000000,134.494,136.494,134.494,136.494,267714.86016829,0
+VOE.US,D,20210622,000000,136.395,136.999,135.652,136.523,252666.67558396,0
+VOE.US,D,20210623,000000,136.791,136.93,136.287,136.335,237042.74491202,0
+VOE.US,D,20210624,000000,137.028,137.286,136.287,137.138,437223.59908562,0
+VOE.US,D,20210625,000000,137.524,138.345,137.336,138.207,359614.03655791,0
+VOE.US,D,20210628,000000,138.207,138.207,136.741,137.306,466595.74028095,0
+VOE.US,D,20210629,000000,137.761,138.137,136.811,136.999,361362.48651867,0
+VOE.US,D,20210630,000000,136.841,137.286,136.692,137.108,513697.83073181,0
+VOE.US,D,20210701,000000,137.672,138.623,137.474,138.335,385849.87669711,0
+VOE.US,D,20210702,000000,138.365,138.553,137.752,138.207,288185.15878464,0
+VOE.US,D,20210706,000000,138.157,138.425,135.692,136.623,372479.43641365,0
+VOE.US,D,20210707,000000,136.475,137.158,135.742,137.028,262779.60510862,0
+VOE.US,D,20210708,000000,134.86,136.335,134.147,135.326,377480.34672893,0
+VOE.US,D,20210709,000000,136.741,137.969,136.593,137.969,244311.28674776,0
+VOE.US,D,20210712,000000,137.444,138.493,136.741,138.345,295993.08379719,0
+VOE.US,D,20210713,000000,137.979,137.979,136.157,136.157,1795738.9161752,0
+VOE.US,D,20210714,000000,136.781,137.464,135.593,136.039,248525.34407665,0
+VOE.US,D,20210715,000000,135.296,136.475,135.207,135.959,229544.91472209,0
+VOE.US,D,20210716,000000,136.504,136.513,134.672,134.831,239136.64252534,0
+VOE.US,D,20210719,000000,132.831,132.92,130.95,131.901,612830.19612722,0
+VOE.US,D,20210720,000000,132.395,135.494,132.247,135.009,272512.74423164,0
+VOE.US,D,20210721,000000,135.87,137.128,135.821,136.365,295743.59382589,0
+VOE.US,D,20210722,000000,136.287,136.287,134.9,135.474,179433.79340287,0
+VOE.US,D,20210723,000000,136.029,136.465,135.386,136.385,231991.33055396,0
+VOE.US,D,20210726,000000,136.355,137.376,136.355,137.138,254382.80295735,0
+VOE.US,D,20210727,000000,136.513,137.286,135.771,137.128,244034.52459337,0
+VOE.US,D,20210728,000000,137.394,137.662,136.029,136.95,207227.17822115,0
+VOE.US,D,20210729,000000,137.87,138.939,137.692,138.425,200342.46711047,0
+VOE.US,D,20210730,000000,137.86,139.118,137.612,137.652,203569.6754436,0
+VOE.US,D,20210802,000000,138.483,139.632,137.484,137.662,265350.26088571,0
+VOE.US,D,20210803,000000,137.88,138.751,136.277,138.751,209022.09190126,0
+VOE.US,D,20210804,000000,138.019,138.425,136.93,136.93,257617.08185647,0
+VOE.US,D,20210805,000000,137.622,138.315,137.622,138.266,179287.33167883,0
+VOE.US,D,20210806,000000,139.118,139.712,138.919,139.375,283281.21623148,0
+VOE.US,D,20210809,000000,139.048,139.385,138.355,139.028,194440.56467214,0
+VOE.US,D,20210810,000000,139.355,140.553,139.009,140.177,182586.2557527,0
+VOE.US,D,20210811,000000,140.533,141.504,139.979,141.504,229132.80173307,0
+VOE.US,D,20210812,000000,141.543,141.543,140.365,141.424,213570.48599331,0
+VOE.US,D,20210813,000000,141.582,141.592,141.038,141.286,211480.6287034,0
+VOE.US,D,20210816,000000,140.603,141.306,139.9,141.097,308018.0963812,0
+VOE.US,D,20210817,000000,140.137,140.464,138.553,139.82,408322.15556892,0
+VOE.US,D,20210818,000000,139.494,140.256,138.503,138.553,280221.68132035,0
+VOE.US,D,20210819,000000,137.504,138.523,136.86,137.672,297831.43095409,0
+VOE.US,D,20210820,000000,137.692,138.919,137.286,138.741,303460.61156145,0
+VOE.US,D,20210823,000000,139.524,140.038,139.414,139.582,312809.91995941,0
+VOE.US,D,20210824,000000,140.207,141.147,139.93,140.681,247849.59998436,0
+VOE.US,D,20210825,000000,140.909,142.434,140.385,141.78,256301.95658269,0
+VOE.US,D,20210826,000000,141.722,141.87,140.425,140.503,332185.29092844,0
+VOE.US,D,20210827,000000,140.841,142.603,140.841,142.355,221964.25790201,0
+VOE.US,D,20210830,000000,142.671,142.671,141.592,141.592,226126.80110728,0
+VOE.US,D,20210831,000000,141.622,142.266,141.464,142.177,180231.75727867,0
+VOE.US,D,20210901,000000,142.424,142.424,141.276,142.058,257144.36401612,0
+VOE.US,D,20210902,000000,142.444,143.137,142.276,143.077,281559.02837295,0
+VOE.US,D,20210903,000000,142.879,142.879,142.028,142.335,176472.23633472,0
+VOE.US,D,20210907,000000,142.157,142.157,140.731,140.879,235871.05111971,0
+VOE.US,D,20210908,000000,140.513,140.989,140.058,140.681,246180.94641118,0
+VOE.US,D,20210909,000000,140.474,141.563,140.127,140.503,353548.501021,0
+VOE.US,D,20210910,000000,140.979,141.404,139.286,139.385,187134.64984474,0
+VOE.US,D,20210913,000000,140.425,140.751,139.582,140.226,242668.89527681,0
+VOE.US,D,20210914,000000,140.761,140.761,138.415,138.85,186311.43394756,0
+VOE.US,D,20210915,000000,138.672,140.286,138.603,140.018,191030.53170418,0
+VOE.US,D,20210916,000000,140.108,140.385,139.108,139.761,194603.18768986,0
+VOE.US,D,20210917,000000,139.494,139.88,138.207,138.237,379326.77453267,0
+VOE.US,D,20210920,000000,136.009,136.692,134.375,136.019,410824.12584785,0
+VOE.US,D,20210921,000000,136.89,137.098,135.316,135.514,342164.8897802,0
+VOE.US,D,20210922,000000,136.682,138.068,136.682,137.148,204723.18778051,0
+VOE.US,D,20210923,000000,138.019,140.048,137.959,139.147,283936.75870666,0
+VOE.US,D,20210924,000000,138.513,139.722,138.365,139.246,139572.97260465,0
+VOE.US,D,20210927,000000,139.573,141.097,139.573,140.236,243709.27855792,0
+VOE.US,D,20210928,000000,140.118,140.395,138.475,138.663,507339.37174682,0
+VOE.US,D,20210929,000000,139.207,139.87,138.633,139.216,263966.45011376,0
+VOE.US,D,20210930,000000,139.722,139.722,136.781,136.781,305700.97089881,0
+VOE.US,D,20211001,000000,137.672,139.592,136.603,138.731,312672.54896306,0
+VOE.US,D,20211004,000000,138.573,139.81,138.029,138.523,382731.75709635,0
+VOE.US,D,20211005,000000,139.296,140.108,138.286,139.385,220069.34621721,0
+VOE.US,D,20211006,000000,138.187,139.504,136.95,139.394,240537.62467184,0
+VOE.US,D,20211007,000000,140.415,141.424,140.305,140.474,178448.96456882,0
+VOE.US,D,20211008,000000,140.691,141.048,140.207,140.207,171818.79383371,0
+VOE.US,D,20211011,000000,140.513,141.345,139.622,139.622,172395.55000217,0
+VOE.US,D,20211012,000000,139.88,140.603,139.554,139.84,316004.80570516,0
+VOE.US,D,20211013,000000,139.959,140.345,138.415,139.92,360165.54070498,0
+VOE.US,D,20211014,000000,141.266,142.454,140.959,142.345,197958.67629163,0
+VOE.US,D,20211015,000000,143.058,143.682,142.444,142.444,220507.72130847,0
+VOE.US,D,20211018,000000,141.88,143.019,141.602,142.503,278447.9793382,0
+VOE.US,D,20211019,000000,143.325,143.325,142.603,143.117,283758.9844761,0
+VOE.US,D,20211020,000000,143.207,144.771,143.009,144.731,243060.80664873,0
+VOE.US,D,20211021,000000,144.424,144.523,143.503,144.098,214260.37121758,0
+VOE.US,D,20211022,000000,144.374,144.969,143.88,144.513,221433.96545291,0
+VOE.US,D,20211025,000000,144.929,145.067,144.286,144.662,238275.04355566,0
+VOE.US,D,20211026,000000,144.979,144.979,144.018,144.018,244660.77472375,0
+VOE.US,D,20211027,000000,144.018,144.137,141.82,141.82,306607.01342615,0
+VOE.US,D,20211028,000000,142.286,143.573,142.286,143.563,177892.41001747,0
+VOE.US,D,20211029,000000,143.305,143.77,142.216,142.751,204772.68174243,0
+VOE.US,D,20211101,000000,143.117,144.206,143.048,144.048,324063.23076986,0
+VOE.US,D,20211102,000000,144.474,144.622,143.82,144.523,279860.0723741,0
+VOE.US,D,20211103,000000,144.088,145.79,144.088,145.573,219805.71511393,0
+VOE.US,D,20211104,000000,145.77,145.909,144.127,144.642,341625.50660338,0
+VOE.US,D,20211105,000000,145.82,146.959,145.78,146.296,260827.11881506,0
+VOE.US,D,20211108,000000,147.157,147.295,146.117,146.493,230931.75573661,0
+VOE.US,D,20211109,000000,146.424,146.761,145.919,146.761,250449.54810626,0
+VOE.US,D,20211110,000000,146.484,147.255,145.88,146.078,185877.09917972,0
+VOE.US,D,20211111,000000,146.414,146.959,145.968,146.82,152315.14259603,0
+VOE.US,D,20211112,000000,147.107,147.355,146.543,147.215,244204.21817708,0
+VOE.US,D,20211115,000000,147.523,147.8,147.215,147.642,185924.57297993,0
+VOE.US,D,20211116,000000,147.8,148.344,147.553,147.642,208260.49093626,0
+VOE.US,D,20211117,000000,147.355,147.355,146.276,146.751,225064.19604736,0
+VOE.US,D,20211118,000000,146.919,147.018,145.454,146.166,187657.87172786,0
+VOE.US,D,20211119,000000,145.82,145.899,144.959,145.236,182259.99963639,0
+VOE.US,D,20211122,000000,145.741,147.275,145.375,146.146,350727.34519175,0
+VOE.US,D,20211123,000000,146.384,147.177,145.909,147.107,316618.93486527,0
+VOE.US,D,20211124,000000,146.721,147.335,146.493,147.207,222805.6552546,0
+VOE.US,D,20211126,000000,143.79,143.85,142.187,143.087,315769.45686584,0
+VOE.US,D,20211129,000000,144.394,144.612,142.701,143.662,280382.28417637,0
+VOE.US,D,20211130,000000,142.493,142.563,139.394,139.554,455689.89728477,0
+VOE.US,D,20211201,000000,141.394,142.751,137.622,137.632,497976.93229775,0
+VOE.US,D,20211202,000000,138.465,142.187,138.355,141.504,418259.33102474,0
+VOE.US,D,20211203,000000,142.523,142.523,139.91,141.147,686479.23162076,0
+VOE.US,D,20211206,000000,142.642,144.464,142.256,143.295,265118.95236982,0
+VOE.US,D,20211207,000000,145.037,146.146,144.464,145.365,299991.99390387,0
+VOE.US,D,20211208,000000,145.691,146.206,145.315,145.681,285334.71061059,0
+VOE.US,D,20211209,000000,145.216,145.473,144.583,144.622,376724.80624906,0
+VOE.US,D,20211210,000000,145.493,145.493,144.156,145.245,284515.53503682,0
+VOE.US,D,20211213,000000,145.087,145.087,143.394,143.93,322616.79498487,0
+VOE.US,D,20211214,000000,143.276,144.652,143.127,143.295,308931.20947452,0
+VOE.US,D,20211215,000000,143.582,144.662,142.365,144.523,401753.599766,0
+VOE.US,D,20211216,000000,145.137,146.276,144.186,144.741,276373.27326113,0
+VOE.US,D,20211217,000000,144.186,144.84,142.959,143.266,297136.49532555,0
+VOE.US,D,20211220,000000,141.444,141.444,139.424,141.107,673672.41645464,0
+VOE.US,D,20211221,000000,142.474,143.998,142.365,143.573,310793.79857194,0
+VOE.US,D,20211222,000000,143.751,144.533,143.355,144.365,282379.21402757,0
+VOE.US,D,20211223,000000,145.037,145.622,144.879,145.157,281647.91548824,0
+VOE.US,D,20211227,000000,145.483,146.959,144.771,146.959,312892.74658954,0
+VOE.US,D,20211228,000000,146.83,147.82,146.82,147.433,290992.17348191,0
+VOE.US,D,20211229,000000,147.721,148.266,147.335,148.058,303372.73452703,0
+VOE.US,D,20211230,000000,148.304,148.869,147.79,147.929,428264.18189786,0
+VOE.US,D,20211231,000000,147.78,148.75,147.78,148.146,256370.64208085,0
+VOE.US,D,20220103,000000,148.384,148.899,147.325,148.156,446140.59287744,0
+VOE.US,D,20220104,000000,148.988,150.8,148.889,150.285,952167.86959304,0
+VOE.US,D,20220105,000000,150.582,151.384,148.404,148.464,462128.15265734,0
+VOE.US,D,20220106,000000,149.443,149.869,148.256,149.157,416114.92936864,0
+VOE.US,D,20220107,000000,149.275,150.107,148.988,149.533,385441.80403151,0
+VOE.US,D,20220110,000000,149.127,149.473,147.325,148.79,693480.10202981,0
+VOE.US,D,20220111,000000,149.215,150.038,147.968,149.988,378402.55054995,0
+VOE.US,D,20220112,000000,150.424,150.958,149.493,150.304,417762.37124386,0
+VOE.US,D,20220113,000000,150.78,151.77,150.087,150.384,379617.67781904,0
+VOE.US,D,20220114,000000,149.483,150.216,148.384,150.176,421259.2711654,0
+VOE.US,D,20220118,000000,149.275,149.365,147.037,147.86,631889.41178852,0
+VOE.US,D,20220119,000000,148.414,148.493,145.681,145.76,638564.02608127,0
+VOE.US,D,20220120,000000,146.126,147.573,143.503,143.682,483975.19147964,0
+VOE.US,D,20220121,000000,143.612,144.206,141.524,141.93,963082.80331692,0
+VOE.US,D,20220124,000000,139.939,143.019,137.524,142.791,1231608.7584121,0
+VOE.US,D,20220125,000000,140.791,143.137,138.711,141.998,581928.79251676,0
+VOE.US,D,20220126,000000,143.345,144.424,139.672,140.959,831176.34440505,0
+VOE.US,D,20220127,000000,142.583,144.156,139.652,140.375,1202883.0689643,0
+VOE.US,D,20220128,000000,140.127,142.335,138.653,142.335,634276.23284993,0
+VOE.US,D,20220131,000000,141.652,144.276,141.246,144.147,759820.19245338,0
+VOE.US,D,20220201,000000,144.226,145.483,143.256,145.275,596246.68864262,0
+VOE.US,D,20220202,000000,145.226,146.552,144.751,146.296,609236.32844357,0
+VOE.US,D,20220203,000000,145.87,146.394,144.513,144.592,567505.84798194,0
+VOE.US,D,20220204,000000,144.404,145.483,142.821,144.236,552226.35488171,0
+VOE.US,D,20220207,000000,144.632,145.76,144.206,144.84,519465.39241637,0
+VOE.US,D,20220208,000000,145.009,146.464,144.781,146.305,386471.07642319,0
+VOE.US,D,20220209,000000,147.503,148.691,147.424,148.532,288096.27166936,0
+VOE.US,D,20220210,000000,147.037,149.147,145.483,146.246,587684.23323106,0
+VOE.US,D,20220211,000000,146.384,147.473,144.345,144.959,787237.82719343,0
+VOE.US,D,20220214,000000,144.989,145.523,142.652,143.464,518111.88407008,0
+VOE.US,D,20220215,000000,144.642,145.89,144.484,145.632,359939.28259336,0
+VOE.US,D,20220216,000000,145.207,146.552,144.909,146.108,318753.23571281,0
+VOE.US,D,20220217,000000,145.147,145.236,143.305,143.652,292387.09514327,0
+VOE.US,D,20220218,000000,143.117,144.691,142.761,143.266,481778.26561906,0
+VOE.US,D,20220222,000000,143.167,143.682,140.919,141.949,606814.15455223,0
+VOE.US,D,20220223,000000,142.859,143.067,139.286,139.554,541071.02191423,0
+VOE.US,D,20220224,000000,137.028,140.305,135.999,139.959,1526373.5838891,0
+VOE.US,D,20220225,000000,140.633,144.276,140.375,144.176,494843.66148417,0
+VOE.US,D,20220228,000000,142.127,143.958,141.573,143.276,657169.71543846,0
+VOE.US,D,20220301,000000,143.087,143.385,139.177,140.137,483298.4373065,0
+VOE.US,D,20220302,000000,141.246,144.088,141.068,143.513,491605.34226164,0
+VOE.US,D,20220303,000000,144.345,144.691,142.513,143.87,380784.32120707,0
+VOE.US,D,20220304,000000,142.236,143.137,141.266,143.137,471208.77954774,0
+VOE.US,D,20220307,000000,142.781,142.841,139.048,139.157,546527.47869531,0
+VOE.US,D,20220308,000000,139.732,141.543,138.643,138.672,507630.27503319,0
+VOE.US,D,20220309,000000,141.038,142.068,140.761,141.097,432336.827907,0
+VOE.US,D,20220310,000000,139.652,141.454,139.464,141.256,339476.05454301,0
+VOE.US,D,20220311,000000,142.078,142.523,140.167,140.236,315002.80549657,0
+VOE.US,D,20220314,000000,140.919,141.86,139.404,140.088,342889.11775354,0
+VOE.US,D,20220315,000000,140.603,141.939,140.127,141.8,485523.64543103,0
+VOE.US,D,20220316,000000,142.771,144.305,141.147,143.84,455803.02634057,0
+VOE.US,D,20220317,000000,143.335,145.513,143.038,145.513,313231.12367612,0
+VOE.US,D,20220318,000000,145.147,146.196,144.355,146.038,311402.87732778,0
+VOE.US,D,20220321,000000,146.484,147.453,145.473,146.226,468518.9342297,0
+VOE.US,D,20220322,000000,146.731,147.592,146.414,146.939,645799.23524878,0
+VOE.US,D,20220323,000000,146.731,146.989,145.711,145.76,648135.55226741,0
+VOE.US,D,20220324,000000,146.286,147.225,145.649,147.177,246393.06339082,0
+VOE.US,D,20220325,000000,147.394,148.939,147.385,148.919,666109.94108996,0
+VOE.US,D,20220328,000000,148.612,148.859,147.513,148.859,715997.83454012,0
+VOE.US,D,20220329,000000,149.751,151.067,149.315,150.849,438543.77476368,0
+VOE.US,D,20220330,000000,150.72,151.087,149.473,150.077,447020.37330253,0
+VOE.US,D,20220331,000000,149.701,150.592,148.166,148.176,321155.20798704,0
+VOE.US,D,20220401,000000,148.889,149.151,147.581,148.849,554790.95017366,0
+VOE.US,D,20220404,000000,148.859,148.859,147.433,148.374,658797.96577743,0
+VOE.US,D,20220405,000000,148.236,149.32,146.899,147.345,618339.1771128,0
+VOE.US,D,20220406,000000,146.701,147.385,146.136,147.117,359589.79461738,0
+VOE.US,D,20220407,000000,146.79,147.592,145.305,147.107,377298.53217495,0
+VOE.US,D,20220408,000000,147.345,148.721,146.964,148.107,315584.6120693,0
+VOE.US,D,20220411,000000,147.473,148.7,146.903,147.077,311139.2462245,0
+VOE.US,D,20220412,000000,147.582,148.689,146.493,146.959,471851.1909718,0
+VOE.US,D,20220413,000000,147.057,148.552,146.859,148.424,253968.66980662,0
+VOE.US,D,20220414,000000,148.474,149.375,147.82,147.84,332037.81912355,0
+VOE.US,D,20220418,000000,147.671,148.625,147.414,147.958,488435.70853726,0
+VOE.US,D,20220419,000000,148.216,150.384,148.126,150.136,317261.34628933,0
+VOE.US,D,20220420,000000,150.77,152.304,150.557,151.641,424976.36871341,0
+VOE.US,D,20220421,000000,152.76,153.145,149.909,150.057,371406.73054517,0
+VOE.US,D,20220422,000000,149.592,149.592,145.939,146.088,432102.48914853,0
+VOE.US,D,20220425,000000,145.197,145.908,142.365,145.573,793452.85469695,0
+VOE.US,D,20220426,000000,145.067,145.81,142.869,142.909,442854.7998547,0
+VOE.US,D,20220427,000000,143.325,144.688,142.276,143.345,470285.56564587,0
+VOE.US,D,20220428,000000,144.305,145.662,142.315,145.177,486646.85534228,0
+VOE.US,D,20220429,000000,144.642,145.375,140.691,140.87,454811.12694053,0
+VOE.US,D,20220502,000000,140.979,142.068,138.187,140.939,930007.70570555,0
+VOE.US,D,20220503,000000,141.097,143.434,141.097,142.503,545095.1840423,0
+VOE.US,D,20220504,000000,142.969,146.584,142.038,146.424,849825.46723904,0
+VOE.US,D,20220505,000000,145.207,145.642,141.197,142.365,1105170.8772516,0
+VOE.US,D,20220506,000000,141.89,142.42,139.83,141.88,668487.67142366,0
+VOE.US,D,20220509,000000,140.008,140.474,137.484,137.939,639134.72176459,0
+VOE.US,D,20220510,000000,139.534,139.949,135.573,137.207,775232.00614568,0
+VOE.US,D,20220511,000000,137.554,139.918,136.049,136.217,701801.14811692,0
+VOE.US,D,20220512,000000,135.781,137.346,134.295,136.455,774724.94555625,0
+VOE.US,D,20220513,000000,137.692,139.838,137.692,139.216,408602.95804673,0
+VOE.US,D,20220516,000000,139.197,140.177,138.039,139.207,438790.23449241,0
+VOE.US,D,20220517,000000,141.187,142.236,140.415,142.236,443402.26367835,0
+VOE.US,D,20220518,000000,141.068,141.107,136.552,137.048,424697.58639732,0
+VOE.US,D,20220519,000000,135.752,138.014,135.18,136.523,492226.54198773,0
+VOE.US,D,20220520,000000,137.662,137.927,133.484,136.247,902994.10330767,0
+VOE.US,D,20220523,000000,137.692,138.86,136.523,138.385,718264.45597973,0
+VOE.US,D,20220524,000000,137.514,138.236,135.098,137.9,734617.6650293,0
+VOE.US,D,20220525,000000,137.464,140.006,137.424,139.662,391817.43439104,0
+VOE.US,D,20220526,000000,140.761,142.939,140.711,142.335,458868.62173683,0
+VOE.US,D,20220527,000000,142.949,145.216,142.869,145.197,374998.57806711,0
+VOE.US,D,20220531,000000,144.374,145.097,143.385,143.968,704371.80389402,0
+VOE.US,D,20220601,000000,144.484,144.592,140.969,142.671,425164.24375252,0
+VOE.US,D,20220602,000000,142.721,144.156,141.489,144.156,365111.90665407,0
+VOE.US,D,20220603,000000,143.187,143.685,142.474,142.691,1076351.2502842,0
+VOE.US,D,20220606,000000,143.9,143.978,142.771,143.019,485316.57885567,0
+VOE.US,D,20220607,000000,142.137,144.83,141.939,144.711,272755.16363694,0
+VOE.US,D,20220608,000000,144.048,144.065,142.108,142.405,241290.13490914,0
+VOE.US,D,20220609,000000,141.87,141.988,139.098,139.137,244115.33106181,0
+VOE.US,D,20220610,000000,137.009,137.105,135.356,135.474,451534.42464549,0
+VOE.US,D,20220613,000000,132.504,132.762,129.079,129.703,1240545.9538211,0
+VOE.US,D,20220614,000000,130.514,131.088,127.851,129.01,1026516.8911193,0
+VOE.US,D,20220615,000000,130.247,131.276,127.663,129.673,774645.14916866,0
+VOE.US,D,20220616,000000,127.029,127.029,124.188,124.941,733896.46729851,0
+VOE.US,D,20220617,000000,125.257,126.302,123.555,125.039,871744.22180208,0
+VOE.US,D,20220621,000000,126.792,127.667,126.451,127.138,629814.70571145,0
+VOE.US,D,20220622,000000,125.703,127.99,125.693,127.02,799703.23503041,0
+VOE.US,D,20220623,000000,127.549,127.965,125.908,127.25,774729.85085932,0
+VOE.US,D,20220624,000000,128.344,131.248,128.135,131.238,877604.45257682,0
+VOE.US,D,20220627,000000,131.686,132.263,130.741,131.696,767678.28719284,0
+VOE.US,D,20220628,000000,132.631,133.759,130.264,130.383,475089.17272755,0
+VOE.US,D,20220629,000000,130.403,130.572,128.906,129.607,475036.88678564,0
+VOE.US,D,20220630,000000,128.145,129.985,127.399,128.812,541904.5735029,0
+VOE.US,D,20220701,000000,128.802,130.831,127.887,130.512,511468.12231449,0
+VOE.US,D,20220705,000000,128.662,129.389,126.701,129.389,710768.05591392,0
+VOE.US,D,20220706,000000,129.468,130.174,127.966,129.369,790599.63972971,0
+VOE.US,D,20220707,000000,130.572,131.338,130.154,130.93,421563.45068881,0
+VOE.US,D,20220708,000000,130.92,131.308,129.893,130.433,305378.05475816,0
+VOE.US,D,20220711,000000,129.587,130.234,129.339,129.677,299928.2508123,0
+VOE.US,D,20220712,000000,129.18,131.089,129.1,129.727,1096815.2750574,0
+VOE.US,D,20220713,000000,128.215,129.687,127.449,128.941,439343.6874369,0
+VOE.US,D,20220714,000000,126.773,127.718,126.146,127.539,383091.05242747,0
+VOE.US,D,20220715,000000,129.13,129.945,128.086,129.926,328063.11505753,0
+VOE.US,D,20220718,000000,130.95,131.338,129.249,129.548,677525.25734306,0
+VOE.US,D,20220719,000000,130.97,133.287,130.9,132.969,385536.42571092,0
+VOE.US,D,20220720,000000,132.8,133.675,132.114,133.247,507114.3121511,0
+VOE.US,D,20220721,000000,132.591,133.725,131.547,133.725,316648.69173771,0
+VOE.US,D,20220722,000000,133.983,134.57,132.479,133.247,447230.82067516,0
+VOE.US,D,20220725,000000,133.446,134.397,132.949,134.043,708824.42657308,0
+VOE.US,D,20220726,000000,133.735,133.953,132.949,133.387,291675.11598064,0
+VOE.US,D,20220727,000000,134.023,135.962,133.377,135.545,275366.92959726,0
+VOE.US,D,20220728,000000,135.883,137.255,134.658,137.196,309237.15947112,0
+VOE.US,D,20220729,000000,137.464,138.899,137.235,138.608,546067.33887852,0
+VOE.US,D,20220801,000000,138.021,138.374,137.255,138.101,375087.28131879,0
+VOE.US,D,20220802,000000,137.922,138.568,136.818,136.847,467001.94521158,0
+VOE.US,D,20220803,000000,137.892,138.103,136.881,137.782,336282.06292717,0
+VOE.US,D,20220804,000000,137.573,137.862,137.046,137.136,261141.13140058,0
+VOE.US,D,20220805,000000,136.191,137.663,136.066,137.554,256389.14367952,0
+VOE.US,D,20220808,000000,138.339,139.602,138.252,138.518,242099.99905321,0
+VOE.US,D,20220809,000000,138.638,138.885,138.031,138.469,200589.98866632,0
+VOE.US,D,20220810,000000,140.418,141.243,140.328,141.015,235933.27440377,0
+VOE.US,D,20220811,000000,141.939,143.401,141.939,142.138,288593.26190425,0
+VOE.US,D,20220812,000000,142.815,144.356,142.546,144.316,209698.80304742,0
+VOE.US,D,20220815,000000,143.382,144.426,143.063,144.277,272896.41884173,0
+VOE.US,D,20220816,000000,143.859,145.632,143.809,145.003,238951.78205053,0
+VOE.US,D,20220817,000000,143.799,144.534,143.093,143.839,242946.62911269,0
+VOE.US,D,20220818,000000,144.098,144.421,143.511,144.316,266224.93375303,0
+VOE.US,D,20220819,000000,143.531,143.531,142.279,142.695,174905.52519897,0
+VOE.US,D,20220822,000000,141.184,141.184,139.566,139.841,232500.50121721,0
+VOE.US,D,20220823,000000,140.08,140.755,139.543,139.761,162648.4938152,0
+VOE.US,D,20220824,000000,139.692,140.686,139.393,140.308,218421.50585744,0
+VOE.US,D,20220825,000000,140.796,142.337,140.527,142.337,346889.07064394,0
+VOE.US,D,20220826,000000,142.377,142.516,138.22,138.24,263290.88801243,0
+VOE.US,D,20220829,000000,137.325,138.767,136.748,137.593,291904.36972596,0
+VOE.US,D,20220830,000000,137.902,137.902,135.556,135.942,334035.77842255,0
+VOE.US,D,20220831,000000,136.33,136.599,134.938,135.057,277893.74829024,0
+VOE.US,D,20220901,000000,134.262,135.187,133.059,135.077,307510.71788901,0
+VOE.US,D,20220902,000000,136.559,137.275,133.894,134.411,409528.63455819,0
+VOE.US,D,20220906,000000,134.888,134.953,133.248,133.914,544943.19112733,0
+VOE.US,D,20220907,000000,133.695,136.957,133.695,136.808,336891.39525027,0
+VOE.US,D,20220908,000000,136.072,137.713,135.694,137.633,329745.31468879,0
+VOE.US,D,20220909,000000,138.419,139.861,138.24,139.433,235911.15342834,0
+VOE.US,D,20220912,000000,140.249,141.213,140.07,140.826,259214.59554075,0
+VOE.US,D,20220913,000000,138.23,138.707,135.306,135.793,317308.29900496,0
+VOE.US,D,20220914,000000,135.853,135.913,134.229,135.266,294477.44136756,0
+VOE.US,D,20220915,000000,134.848,135.982,133.904,134.192,317559.67372571,0
+VOE.US,D,20220916,000000,133.068,133.144,131.696,132.79,481309.18881779,0
+VOE.US,D,20220919,000000,131.557,134.202,131.557,134.192,420468.46240523,0
+VOE.US,D,20220920,000000,133.227,133.227,130.87,131.825,388475.49894593,0
+VOE.US,D,20220921,000000,132.521,133.416,129.597,129.597,344847.90791145,0
+VOE.US,D,20220922,000000,129.737,129.786,127.927,128.026,645265.83667977,0
+VOE.US,D,20220923,000000,126.59,126.63,124.05,125.79,1135950,0
+VOE.US,D,20220926,000000,124.99,125.82,122.86,123.34,960123,0
+VOE.US,D,20220927,000000,124.56,125.08,121.98,122.72,676784,0
+VOE.US,D,20220928,000000,123.53,125.99,122.89,125.43,948393,0
+VOE.US,D,20220929,000000,124.33,124.33,121.96,122.61,694597,0
+VOE.US,D,20220930,000000,122.62,123.8,121.57,121.77,840000,0
+VOE.US,D,20221003,000000,123.37,125.89,122.3401,125.26,859115,0
+VOE.US,D,20221004,000000,127.15,129.38,126.9436,129.32,670672,0
+VOE.US,D,20221005,000000,127.97,129.16,126.68,128.44,416007,0
+VOE.US,D,20221006,000000,128.08,128.657,126.44,126.58,647241,0
+VOE.US,D,20221007,000000,125.61,125.84,123.05,123.76,561039,0
+VOE.US,D,20221010,000000,124.34,124.7226,122.81,123.38,567307,0
+VOE.US,D,20221011,000000,123.01,124.9456,122.42,123.44,564129,0
+VOE.US,D,20221012,000000,123.44,123.63,122.45,122.51,471070,0
+VOE.US,D,20221013,000000,120.44,126.22,119.8066,125.74,748384,0
+VOE.US,D,20221014,000000,126.63,127.22,122.63,122.88,445014,0
+VOE.US,D,20221017,000000,124.91,126.1,124.91,125.41,464999,0
+VOE.US,D,20221018,000000,127.63,128.38,126.065,127.28,575870,0
+VOE.US,D,20221019,000000,126.32,127.04,124.65,125.5,328670,0
+VOE.US,D,20221020,000000,125.5,126.55,123.64,123.97,338192,0
+VOE.US,D,20221021,000000,124.17,127.06,123.61,126.91,470193,0
+VOE.US,D,20221024,000000,127.59,128.57,126.73,128.16,387567,0
+VOE.US,D,20221025,000000,127.85,130.86,127.85,130.8,552142,0
+VOE.US,D,20221026,000000,131.02,132.19,130.4201,130.95,642609,0
+VOE.US,D,20221027,000000,131.76,133.15,131.52,131.75,632862,0
+VOE.US,D,20221028,000000,131.93,134.71,131.59,134.57,472270,0
+VOE.US,D,20221031,000000,133.93,134.88,133.6584,134,550213,0
+VOE.US,D,20221101,000000,135.24,135.34,133.96,134.79,560967,0
+VOE.US,D,20221102,000000,134.21,136.19,131.93,132,571995,0
+VOE.US,D,20221103,000000,130.63,132.73,129.86,131.89,320241,0
+VOE.US,D,20221104,000000,133.38,134.81,131.8,133.76,464830,0
+VOE.US,D,20221107,000000,134.41,134.71,133.3001,134.6,490553,0
+VOE.US,D,20221108,000000,134.88,136.21,133.85,135.14,472111,0
+VOE.US,D,20221109,000000,134.39,135.235,132.72,132.95,350732,0
+VOE.US,D,20221110,000000,137.03,139.45,136.7,139.28,1105870,0
+VOE.US,D,20221111,000000,139.98,140.21,138.948,139.78,461218,0
+VOE.US,D,20221114,000000,139.24,140.5,138.24,138.26,396263,0
+VOE.US,D,20221115,000000,140.05,140.39,137.95,139.11,465555,0
+VOE.US,D,20221116,000000,138.49,138.79,137.64,137.87,447724,0
+VOE.US,D,20221117,000000,136.28,137.25,135.65,137.16,324974,0
+VOE.US,D,20221118,000000,138.47,138.95,137.46,138.69,1061272,0
+VOE.US,D,20221121,000000,138.21,139.04,137.91,138.89,492147,0
+VOE.US,D,20221122,000000,139.66,140.66,139.3768,140.6,413827,0
+VOE.US,D,20221123,000000,140.26,141.0971,140.1299,141.05,496480,0
+VOE.US,D,20221125,000000,141.12,141.76,141.05,141.66,208252,0
+VOE.US,D,20221128,000000,140.68,140.965,139.026,139.25,324075,0
+VOE.US,D,20221129,000000,139.31,140.22,139.3,139.94,575438,0
+VOE.US,D,20221130,000000,140.03,142.77,138.71,142.75,489700,0
+VOE.US,D,20221201,000000,143.38,144,142.193,142.59,438831,0
+VOE.US,D,20221202,000000,141.07,142.8482,140.8,142.57,558622,0
+VOE.US,D,20221205,000000,141.65,141.65,139.46,139.92,329398,0
+VOE.US,D,20221206,000000,139.86,140.2575,137.94,138.89,639724,0
+VOE.US,D,20221207,000000,138.6899,139.87,138.42,138.74,512780,0
+VOE.US,D,20221208,000000,139.33,140.12,138.85,139.25,349895,0
+VOE.US,D,20221209,000000,138.88,139.65,138.39,138.47,585394,0
+VOE.US,D,20221212,000000,138.62,140.341,138.1,140.3,563474,0
+VOE.US,D,20221213,000000,143.4,143.45,139.7701,140.8,637445,0
+VOE.US,D,20221214,000000,140.87,141.92,139.09,139.95,510753,0
+VOE.US,D,20221215,000000,138.3,138.6899,136.768,137.31,693893,0
+VOE.US,D,20221216,000000,135.8,136.23,134.53,135.67,1173607,0
+VOE.US,D,20221219,000000,135.63,136.21,133.87,134.56,563766,0
+VOE.US,D,20221220,000000,134.53,135.41,134.19,134.84,418143,0
+VOE.US,D,20221221,000000,135.93,137.165,135.72,136.74,626803,0
+VOE.US,D,20221222,000000,134.69,134.845,132.326,134.48,434439,0
+VOE.US,D,20221223,000000,134.38,135.54,133.95,135.53,383319,0
+VOE.US,D,20221227,000000,135.66,136.19,135.0916,135.94,501273,0
+VOE.US,D,20221228,000000,136.07,136.43,133.885,133.92,567140,0
+VOE.US,D,20221229,000000,134.71,136.34,134.5533,135.97,738864,0
+VOE.US,D,20221230,000000,135.23,135.555,134.11,135.24,418674,0
+VOE.US,D,20230103,000000,136,136.585,134.06,135.06,564952,0
+VOE.US,D,20230104,000000,135.92,137.7185,135.8401,137.12,413239,0
+VOE.US,D,20230105,000000,136.4,136.46,135.39,135.96,501745,0
+VOE.US,D,20230106,000000,137.13,139.7922,136.97,139.5,357891,0
+VOE.US,D,20230109,000000,140,140.982,139.34,139.4,534587,0
+VOE.US,D,20230110,000000,139.24,140.35,138.64,140.28,296997,0
+VOE.US,D,20230111,000000,140.7,141.95,140.7,141.95,475926,0
+VOE.US,D,20230112,000000,142.41,142.93,141.34,142.4,592847,0
+VOE.US,D,20230113,000000,141.16,142.676,140.83,142.42,289768,0
+VOE.US,D,20230117,000000,142.37,142.96,141.96,142.11,364989,0
+VOE.US,D,20230118,000000,142.67,142.7,139.53,139.53,488708,0
+VOE.US,D,20230119,000000,138.71,138.86,137.598,138.14,425376,0
+VOE.US,D,20230120,000000,138.6,140.43,137.78,140.38,288855,0
+VOE.US,D,20230123,000000,140.69,142.42,140.36,141.75,638319,0
+VOE.US,D,20230124,000000,141.51,142.3152,140.01,141.85,296809,0
+VOE.US,D,20230125,000000,140.74,142.42,140.37,142.41,361849,0
+VOE.US,D,20230126,000000,143.06,143.66,142.27,143.57,374289,0
+VOE.US,D,20230127,000000,143.31,144.51,143.01,143.92,314009,0
+VOE.US,D,20230130,000000,143.11,144.24,142.57,142.64,444265,0
+VOE.US,D,20230131,000000,143.06,144.93,142.5,144.93,418408,0
+VOE.US,D,20230201,000000,144.05,146.65,143.27,145.81,342290,0
+VOE.US,D,20230202,000000,146.46,147.74,145.7,147.12,453618,0
+VOE.US,D,20230203,000000,145.92,146.484,145.29,145.7,390573,0
+VOE.US,D,20230206,000000,144.86,144.964,143.96,144.67,492263,0
+VOE.US,D,20230207,000000,144.32,145.95,143.33,145.57,307865,0
+VOE.US,D,20230208,000000,144.92,145.5229,144.27,144.52,252791,0
+VOE.US,D,20230209,000000,145.38,145.48,142.5,142.74,313304,0
+VOE.US,D,20230210,000000,142.42,143.91,142.42,143.74,264869,0
+VOE.US,D,20230213,000000,143.8,145.29,143.55,145.22,220620,0
+VOE.US,D,20230214,000000,144.89,145.83,143.6,144.57,343122,0
+VOE.US,D,20230215,000000,143.83,145.41,143.63,145.37,327369,0
+VOE.US,D,20230216,000000,144,145.23,143.535,144.23,317021,0
+VOE.US,D,20230217,000000,143.62,144.26,142.95,144.03,233713,0
+VOE.US,D,20230221,000000,142.88,143.17,140.5847,140.83,409288,0
+VOE.US,D,20230222,000000,141.02,141.5582,140.1,140.64,499918,0
+VOE.US,D,20230223,000000,141.19,141.64,139.65,140.97,322341,0
+VOE.US,D,20230224,000000,139.51,140.61,138.91,140.28,286712,0
+VOE.US,D,20230227,000000,141.35,141.88,139.91,140.36,261378,0
+VOE.US,D,20230228,000000,140.34,140.9,139.77,139.77,198629,0
+VOE.US,D,20230301,000000,139.39,139.91,138.691,139.31,392799,0
+VOE.US,D,20230302,000000,138.67,140.26,138.065,140.08,361880,0
+VOE.US,D,20230303,000000,140.65,141.91,140.088,141.69,296174,0
+VOE.US,D,20230306,000000,141.81,142.3199,140.89,141.13,406045,0
+VOE.US,D,20230307,000000,141.11,141.23,138.54,138.7,356668,0
+VOE.US,D,20230308,000000,138.76,139.439,138.24,138.91,501594,0
+VOE.US,D,20230309,000000,138.95,139.46,135.36,135.67,547032,0
+VOE.US,D,20230310,000000,135.09,135.38,131.52,132.29,515846,0
+VOE.US,D,20230313,000000,129.98,132.115,128.8801,130.17,601696,0
+VOE.US,D,20230314,000000,132.54,133.14,130.39,131.76,377090,0
+VOE.US,D,20230315,000000,129.27,129.56,127.67,129.36,670653,0
+VOE.US,D,20230316,000000,128.14,131.05,127.56,130.74,568032,0
+VOE.US,D,20230317,000000,130.05,130.05,127.68,128.19,332804,0
+VOE.US,D,20230320,000000,128.9,130.7118,128.88,130.08,487817,0
+VOE.US,D,20230321,000000,131.54,132.12,130.95,131.64,362400,0
+VOE.US,D,20230322,000000,131.6,131.81,128.33,128.35,295736,0
+VOE.US,D,20230323,000000,128.27,129.25,125.98,126.74,445106,0
+VOE.US,D,20230324,000000,125.8,128.17,125.3,128.17,535255,0
+VOE.US,D,20230327,000000,129.48,129.94,128.6795,129.19,708005,0
+VOE.US,D,20230328,000000,129.08,130,128.96,129.5,377946,0
+VOE.US,D,20230329,000000,130.74,131.54,130.55,131.45,599353,0
+VOE.US,D,20230330,000000,132.38,132.85,131.624,132.11,440140,0
+VOE.US,D,20230331,000000,132.67,134.11,132.67,134.07,355397,0
+VOE.US,D,20230403,000000,134.09,134.72,133.47,133.91,432440,0
+VOE.US,D,20230404,000000,134.17,134.17,131.55,132.23,464316,0
+VOE.US,D,20230405,000000,131.75,132.44,131.51,132.41,370018,0
+VOE.US,D,20230406,000000,132.46,132.76,132.02,132.58,328910,0
+VOE.US,D,20230410,000000,132.19,133.52,131.82,133.52,353240,0
+VOE.US,D,20230411,000000,133.95,135.2371,133.95,134.7,578524,0
+VOE.US,D,20230412,000000,135.63,135.63,133.91,134.12,288547,0
+VOE.US,D,20230413,000000,134.3,134.8868,133.48,134.55,364954,0
+VOE.US,D,20230414,000000,134.68,135.14,133.13,133.88,245983,0
+VOE.US,D,20230417,000000,133.76,135.01,133.42,135,1125672,0
+VOE.US,D,20230418,000000,135.26,135.53,134.57,135.11,275923,0
+VOE.US,D,20230419,000000,134.56,135.44,134.31,135.21,282349,0
+VOE.US,D,20230420,000000,134.48,135.16,134.29,134.75,252114,0
+VOE.US,D,20230421,000000,134.95,134.95,133.765,134.65,245578,0
+VOE.US,D,20230424,000000,134.57,135.1966,134.4,134.89,311057,0
+VOE.US,D,20230425,000000,134.14,134.296,132.96,133,281075,0
+VOE.US,D,20230426,000000,132.54,132.98,131.3476,131.5,323073,0
+VOE.US,D,20230427,000000,131.96,133.74,131.67,133.74,287461,0
+VOE.US,D,20230428,000000,133.42,135.04,133.42,134.99,265700,0
+VOE.US,D,20230501,000000,134.74,135.6612,134.592,134.74,392888,0
+VOE.US,D,20230502,000000,134.26,134.26,131.13,132.65,484246,0
+VOE.US,D,20230503,000000,133.02,134,131.9326,132.03,469564,0
+VOE.US,D,20230504,000000,131.53,131.69,130.04,130.64,615441,0
+VOE.US,D,20230505,000000,131.88,133.37,131.88,133.11,475828,0
+VOE.US,D,20230508,000000,133.4,133.46,132.4,132.77,334480,0
+VOE.US,D,20230509,000000,132.15,132.59,131.66,132.25,252093,0
+VOE.US,D,20230510,000000,133.27,133.354,130.74,131.95,384554,0
+VOE.US,D,20230511,000000,131.39,131.4183,130.56,131.19,546483,0
+VOE.US,D,20230512,000000,131.86,131.8927,130.31,131.18,474722,0
+VOE.US,D,20230515,000000,131.31,131.94,130.7601,131.75,272992,0
+VOE.US,D,20230516,000000,131.24,131.24,129.55,129.6,362440,0
+VOE.US,D,20230517,000000,130.39,131.4514,129.7409,131.23,353047,0
+VOE.US,D,20230518,000000,130.95,131.9699,130.51,131.87,380429,0
+VOE.US,D,20230519,000000,132.24,132.46,130.99,131.44,309192,0
+VOE.US,D,20230522,000000,131.59,132.17,130.62,131.61,464835,0
+VOE.US,D,20230523,000000,131.3,131.99,130.52,130.62,384994,0
+VOE.US,D,20230524,000000,130.1,130.266,128.76,128.86,388310,0
+VOE.US,D,20230525,000000,128.75,129.05,127.575,128.47,415177,0
+VOE.US,D,20230526,000000,128.76,129.555,128.38,129.43,360980,0
+VOE.US,D,20230530,000000,129.75,129.99,128.84,129.3,488429,0
+VOE.US,D,20230531,000000,128.64,128.865,127.28,127.92,322152,0
+VOE.US,D,20230601,000000,128.34,129.1,127.42,128.87,422750,0
+VOE.US,D,20230602,000000,130.07,132.3899,129.75,132.14,368231,0
+VOE.US,D,20230605,000000,132.24,132.33,131.3414,131.7,337119,0
+VOE.US,D,20230606,000000,131.74,133.21,131.43,133.03,329053,0
+VOE.US,D,20230607,000000,133.39,135.06,132.86,134.86,240060,0
+VOE.US,D,20230608,000000,134.58,134.78,133.6601,134.59,206110,0
+VOE.US,D,20230609,000000,134.54,135.0324,134.07,134.36,236343,0
+VOE.US,D,20230612,000000,134.38,134.93,134,134.77,254593,0
+VOE.US,D,20230613,000000,135.03,136.49,134.7806,136.3,325821,0
+VOE.US,D,20230614,000000,136.61,137.294,135.22,135.84,392587,0
+VOE.US,D,20230615,000000,135.58,137.62,135.4318,137.42,414107,0
+VOE.US,D,20230616,000000,137.95,138.32,137.2648,137.56,299909,0
+VOE.US,D,20230620,000000,136.85,137.12,135.75,136.13,409174,0
+VOE.US,D,20230621,000000,135.74,136.73,135.08,136.34,324206,0
+VOE.US,D,20230622,000000,136.21,136.3,135.01,135.49,289134,0
+VOE.US,D,20230623,000000,133.84,134.4,133.34,133.57,246669,0
+VOE.US,D,20230626,000000,133.68,134.93,133.34,134.65,479204,0
+VOE.US,D,20230627,000000,134.87,136.58,134.57,136.43,449698,0
+VOE.US,D,20230628,000000,136.31,136.31,135.45,136.05,518658,0
+VOE.US,D,20230629,000000,136.02,137.26,135.712,137.25,686425,0
+VOE.US,D,20230630,000000,138.1,138.629,137.62,138.38,307818,0
+VOE.US,D,20230703,000000,138.13,139.4054,137.98,139.2,206364,0
+VOE.US,D,20230705,000000,138.62,139.21,137.99,138.72,624513,0
+VOE.US,D,20230706,000000,137.51,137.8557,136.48,137.78,430673,0
+VOE.US,D,20230707,000000,137.47,139.52,137.1,138.39,359648,0
+VOE.US,D,20230710,000000,138.23,139.565,138,139.36,411921,0
+VOE.US,D,20230711,000000,139.76,141.33,139.76,141.27,264115,0
+VOE.US,D,20230712,000000,142.35,142.5,141.654,141.76,320168,0
+VOE.US,D,20230713,000000,142.1,142.46,141.73,142.28,374321,0
+VOE.US,D,20230714,000000,142.41,142.41,140.7015,141.17,295738,0
+VOE.US,D,20230717,000000,140.84,141.7116,140.53,141.37,482115,0
+VOE.US,D,20230718,000000,141.39,142.7383,141.04,142.31,371021,0
+VOE.US,D,20230719,000000,142.48,143.48,142.29,143.19,268343,0
+VOE.US,D,20230720,000000,143.19,143.6,142.44,143.55,256685,0
+VOE.US,D,20230721,000000,144,144.0354,143.17,143.68,200728,0
+VOE.US,D,20230724,000000,143.85,144.37,143.5367,144.05,199156,0
+VOE.US,D,20230725,000000,143.76,144.37,143.56,143.96,944034,0
+VOE.US,D,20230726,000000,143.74,144.63,143.5,144.24,317315,0
+VOE.US,D,20230727,000000,144.56,144.6199,142.33,142.6,291485,0
+VOE.US,D,20230728,000000,143.81,143.92,142.41,143.06,237113,0
+VOE.US,D,20230731,000000,143.45,143.93,143.11,143.57,234800,0
+VOE.US,D,20230801,000000,142.81,143.385,142.49,142.93,245697,0
+VOE.US,D,20230802,000000,142,142.74,141.6001,142.23,274641,0
+VOE.US,D,20230803,000000,141.75,142.07,140.925,141.61,351779,0
+VOE.US,D,20230804,000000,141.85,142.77,140.91,141.11,270174,0
+VOE.US,D,20230807,000000,141.74,142.51,141.295,142.33,226908,0
+VOE.US,D,20230808,000000,140.91,141.67,140.0102,141.45,214922,0
+VOE.US,D,20230809,000000,141.5,141.95,140.82,140.91,214323,0
+VOE.US,D,20230810,000000,141.67,142.36,140.27,140.52,290591,0
+VOE.US,D,20230811,000000,140.18,141.065,140.12,140.68,198335,0
+VOE.US,D,20230814,000000,140.29,140.45,139.73,140.24,325879,0
+VOE.US,D,20230815,000000,139.44,139.44,138.03,138.16,358810,0
+VOE.US,D,20230816,000000,137.99,138.67,137.26,137.28,320948,0
+VOE.US,D,20230817,000000,137.84,138,136.18,136.22,298777,0
+VOE.US,D,20230818,000000,135.47,136.66,135.17,136.44,319816,0
+VOE.US,D,20230821,000000,136.46,136.7,135.11,136.01,357279,0
+VOE.US,D,20230822,000000,136.31,136.51,135.375,135.49,336845,0
+VOE.US,D,20230823,000000,135.73,136.62,135.47,136.54,249229,0
+VOE.US,D,20230824,000000,136.25,137.6299,135.61,135.61,378376,0
+VOE.US,D,20230825,000000,136.1,136.55,134.97,135.99,390094,0
+VOE.US,D,20230828,000000,136.52,137.4979,136.28,136.98,857429,0
+VOE.US,D,20230829,000000,137.08,138.392,136.8,138.39,453874,0
+VOE.US,D,20230830,000000,138.3,138.9384,138.2,138.58,335724,0
+VOE.US,D,20230831,000000,138.86,138.98,138,138,221332,0
+VOE.US,D,20230901,000000,138.84,139.145,138.1101,138.47,271199,0
+VOE.US,D,20230905,000000,138.12,138.23,136.33,136.33,289661,0
+VOE.US,D,20230906,000000,136.27,136.7,135.62,136.4,248476,0
+VOE.US,D,20230907,000000,135.98,136.44,135.53,136.04,235767,0
+VOE.US,D,20230908,000000,136.19,136.66,135.82,136.27,273367,0
+VOE.US,D,20230911,000000,136.73,137.21,136.265,136.44,232002,0
+VOE.US,D,20230912,000000,136.21,136.99,136.15,136.3,220442,0
+VOE.US,D,20230913,000000,136.46,136.62,135.18,135.62,568582,0
+VOE.US,D,20230914,000000,136.52,137.43,136.52,137.34,437300,0
+VOE.US,D,20230915,000000,136.94,137.51,136.47,136.62,242681,0
+VOE.US,D,20230918,000000,136.42,136.8,135.8026,136.32,237321,0
+VOE.US,D,20230919,000000,136.35,136.72,135.66,136.26,336058,0
+VOE.US,D,20230920,000000,136.85,137.52,135.85,135.88,253100,0
+VOE.US,D,20230921,000000,134.53,134.81,133,133,391317,0
+VOE.US,D,20230922,000000,133.25,133.46,132.4,132.47,324499,0
+VOE.US,D,20230925,000000,131.91,132.88,131.91,132.84,442745,0
+VOE.US,D,20230926,000000,132.17,132.45,130.73,130.84,433713,0
+VOE.US,D,20230927,000000,131.51,131.51,129.9596,130.77,391802,0
+VOE.US,D,20230928,000000,130.91,131.96,130.772,131.35,392834,0
+VOE.US,D,20230929,000000,132.15,132.53,130.56,130.96,732380,0
+VOE.US,D,20231002,000000,130.72,130.75,128.31,128.84,601302,0
+VOE.US,D,20231003,000000,128.15,128.63,127,127.62,556357,0
+VOE.US,D,20231004,000000,127.96,128.59,126.67,128.45,769865,0
+VOE.US,D,20231005,000000,128.26,128.63,127.4,128.11,725961,0
+VOE.US,D,20231006,000000,127.45,129.72,126.59,129.03,518953,0
+VOE.US,D,20231009,000000,128.38,130.1847,128.38,130.02,443880,0
+VOE.US,D,20231010,000000,130.36,131.81,130.36,131.08,333719,0
+VOE.US,D,20231011,000000,131.32,131.725,130.515,131.52,247388,0
+VOE.US,D,20231012,000000,131.73,131.73,128.9,129.72,333290,0
+VOE.US,D,20231013,000000,130.24,130.65,129,129.59,297316,0
+VOE.US,D,20231016,000000,130.41,131.44,129.95,131.17,334552,0
+VOE.US,D,20231017,000000,130.47,132.74,130.1338,132.05,358589,0
+VOE.US,D,20231018,000000,131.31,131.3524,129.55,129.7,426810,0
+VOE.US,D,20231019,000000,129.45,130.0938,127.63,127.79,470863,0
+VOE.US,D,20231020,000000,127.6,127.85,126.11,126.11,431587,0
+VOE.US,D,20231023,000000,125.56,126.6572,125.17,125.24,540582,0
+VOE.US,D,20231024,000000,125.98,126.715,125.53,126.25,485303,0
+VOE.US,D,20231025,000000,125.69,126.11,124.9805,125.19,528708,0
+VOE.US,D,20231026,000000,125.52,126.695,125.52,125.82,757458,0
+VOE.US,D,20231027,000000,126.02,126.02,123.92,124.27,640294,0
+VOE.US,D,20231030,000000,125.07,125.79,124.2,125.2,465128,0
+VOE.US,D,20231031,000000,125.46,126.29,125.08,126.19,321042,0
+VOE.US,D,20231101,000000,126.21,127.19,125.6219,126.96,457594,0
+VOE.US,D,20231102,000000,128.21,129.92,128.15,129.76,398606,0
+VOE.US,D,20231103,000000,131.42,132.805,131.38,132.09,335910,0
+VOE.US,D,20231106,000000,132.11,132.38,130.77,131.13,333419,0
+VOE.US,D,20231107,000000,130.96,130.99,130.3284,130.46,319763,0
+VOE.US,D,20231108,000000,130.55,130.618,129.45,129.96,349270,0
+VOE.US,D,20231109,000000,130.61,130.61,128.84,128.94,373356,0
+VOE.US,D,20231110,000000,129.45,130.43,128.89,130.27,332223,0
+VOE.US,D,20231113,000000,129.87,130.36,129.53,129.93,383391,0
+VOE.US,D,20231114,000000,132.24,134.47,132.13,133.95,539341,0
+VOE.US,D,20231115,000000,134.03,135.33,133.86,134.44,751427,0
+VOE.US,D,20231116,000000,134.44,134.92,133.695,133.99,404801,0
+VOE.US,D,20231117,000000,134.7,134.805,134.29,134.75,546626,0
+VOE.US,D,20231120,000000,134.41,135.22,133.7659,134.99,391695,0
+VOE.US,D,20231121,000000,134.83,134.938,134.32,134.61,421256,0
+VOE.US,D,20231122,000000,135.12,135.5309,134.63,135.34,324998,0
+VOE.US,D,20231124,000000,135.21,135.95,135.17,135.83,158648,0
+VOE.US,D,20231127,000000,135.42,135.76,135.0076,135.49,322851,0
+VOE.US,D,20231128,000000,135.45,136.018,134.98,135.35,356083,0
+VOE.US,D,20231129,000000,135.89,136.74,135.61,135.82,392161,0
+VOE.US,D,20231130,000000,136.16,137.2,135.6784,137.11,461795,0
+VOE.US,D,20231201,000000,137.04,139.47,136.96,139.45,390459,0
+VOE.US,D,20231204,000000,138.58,139.8986,138.49,139.46,500386,0
+VOE.US,D,20231205,000000,138.99,139.1022,138.071,138.23,266468,0
+VOE.US,D,20231206,000000,138.95,139.74,138.38,138.59,267943,0
+VOE.US,D,20231207,000000,138.87,139.325,138.5228,139.15,294158,0
+VOE.US,D,20231208,000000,139.23,139.98,138.99,139.66,326940,0
+VOE.US,D,20231211,000000,139.77,140.76,139.67,140.64,616881,0
+VOE.US,D,20231212,000000,140.71,140.88,139.985,140.64,254445,0
+VOE.US,D,20231213,000000,140.65,143.875,140.27,143.86,322383,0
+VOE.US,D,20231214,000000,145,146.635,144.83,145.8,352827,0
+VOE.US,D,20231215,000000,145.4,145.475,143.8999,144.44,352763,0
+VOE.US,D,20231218,000000,144.91,144.9252,144.15,144.4,343537,0
+VOE.US,D,20231219,000000,144.98,145.65,144.72,145.65,531037,0
+VOE.US,D,20231220,000000,145.19,145.77,143.18,143.19,304114,0
+VOE.US,D,20231221,000000,143.16,143.62,142.375,143.59,318334,0
+VOE.US,D,20231222,000000,143.96,144.63,143.49,144.09,245335,0
+VOE.US,D,20231226,000000,144.28,145.3072,144,144.94,387241,0
+VOE.US,D,20231227,000000,145.07,145.33,144.61,145.2,355281,0
+VOE.US,D,20231228,000000,145.01,145.58,144.58,145.5,307943,0
+VOE.US,D,20231229,000000,145.26,145.57,144.46,145.01,230884,0
+VOE.US,D,20240102,000000,144.18,145.892,144.18,145.37,763701,0
+VOE.US,D,20240103,000000,144.58,144.68,143.4506,143.51,400377,0
+VOE.US,D,20240104,000000,143.66,144.4504,143.32,143.38,868036,0
+VOE.US,D,20240105,000000,143.08,144.73,142.73,143.95,437062,0
+VOE.US,D,20240108,000000,143.97,145.18,143.51,145.12,355534,0
+VOE.US,D,20240109,000000,144.19,144.45,143.69,144.12,462689,0
+VOE.US,D,20240110,000000,144.12,144.77,143.85,144.5,342034,0
+VOE.US,D,20240111,000000,144.25,144.27,142.728,143.68,457962,0
+VOE.US,D,20240112,000000,144.42,144.6941,143.01,143.47,335051,0
+VOE.US,D,20240116,000000,142.7,142.79,141.9697,142.3,377096,0
+VOE.US,D,20240117,000000,141.26,142.37,140.54,141.07,471106,0
+VOE.US,D,20240118,000000,141.35,141.45,140.1151,141.24,336160,0
+VOE.US,D,20240119,000000,141.62,142.52,140.63,142.15,398699,0
+VOE.US,D,20240122,000000,142.54,143.415,142.33,142.91,406262,0
+VOE.US,D,20240123,000000,143.33,143.605,142.37,142.77,324449,0
+VOE.US,D,20240124,000000,143.5,143.67,141.69,141.77,351963,0
+VOE.US,D,20240125,000000,142.97,143.61,142.375,143.61,277900,0
+VOE.US,D,20240126,000000,143.91,144.22,143.45,143.62,400238,0
+VOE.US,D,20240129,000000,143.55,144.32,143.1867,144.2,310415,0
+VOE.US,D,20240130,000000,143.82,144.6993,143.55,144.31,309559,0
+VOE.US,D,20240131,000000,144.39,144.814,142.69,142.75,432132,0
+VOE.US,D,20240201,000000,143.17,144.46,141.96,144.46,470207,0
+VOE.US,D,20240202,000000,143.65,144.722,142.69,144.06,521779,0
+VOE.US,D,20240205,000000,143.12,143.17,141.99,142.42,488083,0
+VOE.US,D,20240206,000000,142.54,143.5776,142.34,143.39,449528,0
+VOE.US,D,20240207,000000,143.99,144.16,142.95,143.75,581517,0
+VOE.US,D,20240208,000000,143.61,143.98,142.95,143.87,648365,0
+VOE.US,D,20240209,000000,143.84,144.21,143.3269,144.19,370186,0
+VOE.US,D,20240212,000000,144.21,145.88,144.21,145.5,520776,0
+VOE.US,D,20240213,000000,143.79,143.85,141.6835,142.71,4829933,0
+VOE.US,D,20240214,000000,143.64,144.25,143.09,143.98,338875,0
+VOE.US,D,20240215,000000,144.69,146.44,144.66,146.34,429333,0
+VOE.US,D,20240216,000000,145.65,146.46,145.46,145.58,392934,0
+VOE.US,D,20240220,000000,145,146.115,144.85,145.59,390200,0
+VOE.US,D,20240221,000000,145.44,146.15,145.05,146.07,352580,0
+VOE.US,D,20240222,000000,146.41,147.33,146.05,146.99,695411,0
+VOE.US,D,20240223,000000,147.16,147.8201,146.9338,147.43,299919,0
+VOE.US,D,20240226,000000,147.32,147.78,146.695,146.72,283242,0
+VOE.US,D,20240227,000000,147.34,147.7,146.93,147.65,259245,0
+VOE.US,D,20240228,000000,147.32,148.25,147.145,147.9,342883,0
+VOE.US,D,20240229,000000,148.76,148.86,147.82,148.54,378059,0
+VOE.US,D,20240301,000000,148.75,149.38,147.9,149.31,259927,0
+VOE.US,D,20240304,000000,149.4,150.4,149.3101,150.12,350667,0
+VOE.US,D,20240305,000000,149.86,150.8724,149.19,149.66,285144,0
+VOE.US,D,20240306,000000,150.52,151.0697,150.07,150.61,370331,0
+VOE.US,D,20240307,000000,151.35,151.94,151.115,151.65,248540,0
+VOE.US,D,20240308,000000,152.2,152.6,151.558,151.73,414195,0
+VOE.US,D,20240311,000000,151.44,152.16,150.98,152.04,470613,0
+VOE.US,D,20240312,000000,152.14,152.37,151.26,152.01,298944,0
+VOE.US,D,20240313,000000,151.87,152.62,151.53,152.02,209761,0
+VOE.US,D,20240314,000000,151.73,151.95,149.4,150.37,469287,0
+VOE.US,D,20240315,000000,149.78,151.17,149.78,150.81,286108,0
+VOE.US,D,20240318,000000,150.97,151.63,150.4,151.13,372256,0
+VOE.US,D,20240319,000000,151.09,152.18,151.08,152.18,299033,0
+VOE.US,D,20240320,000000,152,153.575,151.7779,153.35,248404,0
+VOE.US,D,20240321,000000,153.16,154.1,152.82,153.72,206665,0
+VOE.US,D,20240322,000000,153.98,154.14,152.68,152.68,449618,0
+VOE.US,D,20240325,000000,152.93,153.29,152.42,152.5,388551,0
+VOE.US,D,20240326,000000,153.02,153.15,152.4,152.45,476221,0
+VOE.US,D,20240327,000000,153.3,155.1,153.24,155.07,465981,0
+VOE.US,D,20240328,000000,155.36,156.2697,155.3,155.91,361752,0
+VOE.US,D,20240401,000000,156.06,156.07,154.73,154.73,390947,0
+VOE.US,D,20240402,000000,154.16,154.165,153.17,153.52,367785,0
+VOE.US,D,20240403,000000,153.29,154.02,153.29,153.77,320606,0
+VOE.US,D,20240404,000000,154.97,155.32,152.27,152.53,263504,0
+VOE.US,D,20240405,000000,152.53,153.74,152.26,153.48,239293,0
+VOE.US,D,20240408,000000,153.91,154.4999,153.64,153.93,284475,0
+VOE.US,D,20240409,000000,154.58,154.87,153.09,154.22,228572,0
+VOE.US,D,20240410,000000,151.96,152.49,150.93,151.53,382508,0
+VOE.US,D,20240411,000000,152,152,150.247,151.1,234854,0
+VOE.US,D,20240412,000000,150.34,150.79,148.64,149.12,373402,0
+VOE.US,D,20240415,000000,150.62,150.91,147.47,147.95,348552,0
+VOE.US,D,20240416,000000,147.81,147.88,146.37,146.82,357685,0
+VOE.US,D,20240417,000000,147.6,147.94,146.4213,146.97,269936,0
+VOE.US,D,20240418,000000,147.78,148.34,146.92,147.29,360246,0
+VOE.US,D,20240419,000000,147.6,148.64,147.53,148.4,436703,0
+VOE.US,D,20240422,000000,148.8,150.09,148,149.37,418638,0
+VOE.US,D,20240423,000000,149.29,150.5862,149.25,150.18,414601,0
+VOE.US,D,20240424,000000,149.7,150.54,149.25,150.38,452932,0
+VOE.US,D,20240425,000000,149.58,150.62,148.47,150.31,251682,0
+VOE.US,D,20240426,000000,150.28,150.8,150.02,150.08,279178,0
+VOE.US,D,20240429,000000,150.49,151.39,150.49,151.39,180497,0
+VOE.US,D,20240430,000000,150.39,150.45,149.01,149.05,187577,0
+VOE.US,D,20240501,000000,148.75,150.61,148.28,148.74,287904,0
+VOE.US,D,20240502,000000,149.86,150.035,148.57,149.65,219787,0
+VOE.US,D,20240503,000000,150.86,151.3442,149.84,150.62,196683,0
+VOE.US,D,20240506,000000,151.53,151.8,151.02,151.8,214136,0
+VOE.US,D,20240507,000000,152.29,152.88,152.29,152.51,321845,0
+VOE.US,D,20240508,000000,151.99,152.67,151.87,152.47,236892,0
+VOE.US,D,20240509,000000,152.76,154.02,152.43,154.02,231442,0
+VOE.US,D,20240510,000000,154.51,154.57,154.07,154.33,183695,0
+VOE.US,D,20240513,000000,154.71,155.38,153.91,154.02,181604,0
+VOE.US,D,20240514,000000,154.58,154.9222,154.03,154.61,158803,0
+VOE.US,D,20240515,000000,155.77,155.82,155.3,155.77,227400,0
+VOE.US,D,20240516,000000,155.78,156.13,155.32,155.35,324743,0
+VOE.US,D,20240517,000000,155.5,155.64,155.16,155.59,214320,0
+VOE.US,D,20240520,000000,155.79,155.9397,155.13,155.24,203878,0
+VOE.US,D,20240521,000000,155.16,155.47,154.87,155.47,209968,0
+VOE.US,D,20240522,000000,154.85,155.24,154.1499,154.46,145408,0
+VOE.US,D,20240523,000000,154.68,154.68,152.04,152.15,307945,0
+VOE.US,D,20240524,000000,152.95,153.2589,152.59,153.2,146253,0
+VOE.US,D,20240528,000000,153.2,153.33,151.42,151.8,193898,0
+VOE.US,D,20240529,000000,150.52,150.52,149.86,150.07,257661,0
+VOE.US,D,20240530,000000,150.44,151.5,150.19,151.3,243770,0
+VOE.US,D,20240531,000000,151.76,153.85,151.41,153.85,256949,0
+VOE.US,D,20240603,000000,153.91,153.92,151.55,152.64,429974,0
+VOE.US,D,20240604,000000,152.01,152.6,151.39,151.86,284669,0
+VOE.US,D,20240605,000000,152.28,152.4893,151.32,152.41,209653,0
+VOE.US,D,20240606,000000,152.13,152.71,151.55,151.9,342093,0
+VOE.US,D,20240607,000000,151.07,152.198,150.75,151.3,391880,0
+VOE.US,D,20240610,000000,150.87,151.81,150.41,151.61,240988,0
+VOE.US,D,20240611,000000,150.96,150.96,149.97,150.71,233447,0
+VOE.US,D,20240612,000000,152.56,152.68,151.06,151.41,496248,0
+VOE.US,D,20240613,000000,151.18,151.19,149.9211,151.08,177932,0
+VOE.US,D,20240614,000000,150.05,150.34,148.86,149.91,318391,0
+VOE.US,D,20240617,000000,149.68,151.17,149.21,150.92,233377,0
+VOE.US,D,20240618,000000,150.87,151.78,150.87,151.5,328111,0
+VOE.US,D,20240620,000000,151.57,152.1497,151.3,151.84,302051,0
+VOE.US,D,20240621,000000,151.94,152.11,150.98,151.85,245003,0
+VOE.US,D,20240624,000000,152.11,153.9,151.93,153.13,200014,0
+VOE.US,D,20240625,000000,153.07,153.07,151.15,151.6,201158,0
+VOE.US,D,20240626,000000,150.85,150.87,150.105,150.68,234088,0
+VOE.US,D,20240627,000000,149.85,150.1,149.42,150.1,330402,0
+VOE.US,D,20240628,000000,150.47,151.145,149.7275,150.43,416742,0
+VOE.US,D,20240701,000000,150.95,151.21,148.84,149.02,391801,0
+VOE.US,D,20240702,000000,148.76,149.55,148.76,149.5,243510,0
+VOE.US,D,20240703,000000,149.7,150.2896,149.35,149.49,183649,0
+VOE.US,D,20240705,000000,149.5,149.5,148.315,149.04,247306,0
+VOE.US,D,20240708,000000,149.59,150.1,149.05,149.66,227873,0
+VOE.US,D,20240709,000000,149.54,150.42,149.0916,149.49,200199,0
+VOE.US,D,20240710,000000,149.95,151.03,149.71,151.01,268117,0
+VOE.US,D,20240711,000000,151.76,153.67,151.56,153.46,267286,0
+VOE.US,D,20240712,000000,154.02,155.3784,154,154.63,223610,0
+VOE.US,D,20240715,000000,154.87,155.74,154.68,154.9,219138,0
+VOE.US,D,20240716,000000,155.41,157.95,155.11,157.89,258559,0
+VOE.US,D,20240717,000000,157.26,158.855,157.2,157.93,264389,0
+VOE.US,D,20240718,000000,157.83,159.75,156.956,157.23,269776,0
+VOE.US,D,20240719,000000,157.27,157.47,155.675,156.09,217509,0
+VOE.US,D,20240722,000000,156.47,157.39,155.5,157.29,220242,0
+VOE.US,D,20240723,000000,156.96,157.18,156.39,156.48,206817,0
+VOE.US,D,20240724,000000,156.24,156.87,155.03,155.09,277221,0
+VOE.US,D,20240725,000000,155.22,157.625,155.115,155.71,340724,0
+VOE.US,D,20240726,000000,156.69,158.32,156.44,158.02,184586,0
+VOE.US,D,20240729,000000,158.33,158.48,157.2621,158.14,285300,0
+VOE.US,D,20240730,000000,158.52,159.58,158.5,159.14,259760,0
+VOE.US,D,20240731,000000,159.99,160.898,159.14,159.56,222547,0
+VOE.US,D,20240801,000000,159.75,160.71,157.35,158.32,398555,0
+VOE.US,D,20240802,000000,157.26,157.49,154.165,155.75,339331,0
+VOE.US,D,20240805,000000,153.5,153.5,151.4,152.07,419232,0
+VOE.US,D,20240806,000000,152.57,155.44,152.07,153.58,389625,0
+VOE.US,D,20240807,000000,154.98,155.83,152.68,152.76,402323,0
+VOE.US,D,20240808,000000,153.36,155.22,153.06,155.05,225595,0
+VOE.US,D,20240809,000000,155.26,155.55,153.79,155.29,137573,0
+VOE.US,D,20240812,000000,155.46,155.49,154.2601,154.5,160598,0
+VOE.US,D,20240813,000000,155.17,156.0719,154.51,155.89,179369,0
+VOE.US,D,20240814,000000,156.27,156.985,156.025,156.54,129055,0
+VOE.US,D,20240815,000000,157.84,158.4999,157.16,158.29,188514,0
+VOE.US,D,20240816,000000,158.11,158.81,158.01,158.75,247466,0
+VOE.US,D,20240819,000000,158.93,159.96,158.93,159.96,152372,0
+VOE.US,D,20240820,000000,159.93,160,159.08,159.26,145627,0
+VOE.US,D,20240821,000000,160.09,160.7824,159.5475,160.68,161082,0
+VOE.US,D,20240822,000000,160.85,161.19,160.28,160.86,227752,0
+VOE.US,D,20240823,000000,161.43,163.029,161.17,162.74,189791,0
+VOE.US,D,20240826,000000,163.23,164.05,162.78,162.94,337580,0
+VOE.US,D,20240827,000000,162.63,162.8499,162.2,162.69,125742,0
+VOE.US,D,20240828,000000,162.51,163.2101,161.87,162.49,130181,0
+VOE.US,D,20240829,000000,162.84,163.66,161.58,162.87,161288,0
+VOE.US,D,20240830,000000,163.17,164.45,162.5,164.39,109054,0
+VOE.US,D,20240903,000000,163.56,164.15,162.27,162.8,281882,0
+VOE.US,D,20240904,000000,162.68,163.46,161.97,162.4,228880,0
+VOE.US,D,20240905,000000,162.7,162.9999,160.69,161.39,190333,0
+VOE.US,D,20240906,000000,161.44,162.45,159.69,159.92,378082,0
+VOE.US,D,20240909,000000,160.71,162.01,160.3,161.38,357369,0
+VOE.US,D,20240910,000000,161.65,161.65,160.34,161.35,174394,0
+VOE.US,D,20240911,000000,160.81,161.23,158.05,161.1,324089,0
+VOE.US,D,20240912,000000,161.36,162.45,160.54,162.45,183824,0
+VOE.US,D,20240913,000000,162.93,164.32,162.93,164.11,210692,0
+VOE.US,D,20240916,000000,164.81,165.75,164.55,165.44,239274,0
+VOE.US,D,20240917,000000,165.85,166.83,165.51,166.01,217482,0
+VOE.US,D,20240918,000000,166.06,167.3,165.28,165.42,327697,0
+VOE.US,D,20240919,000000,167.53,167.53,166.06,167.02,286981,0
+VOE.US,D,20240920,000000,166.57,166.57,165.72,166.26,202645,0
+VOE.US,D,20240923,000000,166.88,167.4,166.61,167.34,207337,0
+VOE.US,D,20240924,000000,167.65,168.02,167.14,167.48,197745,0
+VOE.US,D,20240925,000000,167.74,167.74,165.985,166.32,171009,0
+VOE.US,D,20240926,000000,166.25,166.958,166.24,166.59,250876,0
+VOE.US,D,20240927,000000,167.12,168.26285,166.97,167.29,234499,0
+VOE.US,D,20240930,000000,167.432,167.8,166.2,167.67,281683,0
+VOE.US,D,20241001,000000,167.6,167.6,166.27,167.13,294088,0
+VOE.US,D,20241002,000000,166.59,167.33,166.07,166.72,354316,0
+VOE.US,D,20241003,000000,166.5,166.5,165.38,165.83,263023,0
+VOE.US,D,20241004,000000,166.82,167.175,165.76338,167.13,251038,0
+VOE.US,D,20241007,000000,166.67,166.67,164.81,165.51,157065,0
+VOE.US,D,20241008,000000,165.72,166.0343,165.1701,165.68,190606,0
+VOE.US,D,20241009,000000,165.72,166.9785,165.42,166.65,203319,0
+VOE.US,D,20241010,000000,166.4,166.55,165.44,165.8,206746,0
+VOE.US,D,20241011,000000,166.17,167.719,166.17,167.43,131847,0
+VOE.US,D,20241014,000000,167.46,168.9,167.06,168.78,192647,0
+VOE.US,D,20241015,000000,168.84,170.27,168.59,168.77,351880,0
+VOE.US,D,20241016,000000,169.3,170.33,168.83,170.16,253127,0
+VOE.US,D,20241017,000000,170.42,170.43,169.75,170.04,252502,0
+VOE.US,D,20241018,000000,170.32,170.72,169.65,170.57,244676,0
+VOE.US,D,20241021,000000,170.34,170.8,168.89,169.12,308992,0
+VOE.US,D,20241022,000000,168.22,168.34,167.11,168.08,231851,0
+VOE.US,D,20241023,000000,167.83,168.58,167.3023,168.13,296780,0
+VOE.US,D,20241024,000000,168.53,168.53,167.4002,167.8,228545,0
+VOE.US,D,20241025,000000,168.65,168.945,166.64,166.75,172838,0
+VOE.US,D,20241028,000000,167.43,168.4,167.43,168.07,517674,0
+VOE.US,D,20241029,000000,167.06,167.615,166.54,166.88,354813,0
+VOE.US,D,20241030,000000,166.83,168.08,166.32,167.07,162842,0
+VOE.US,D,20241031,000000,166.94,167.68,165.9638,165.98,213308,0
+VOE.US,D,20241101,000000,166.42,167.12,165.24,165.29,278143,0
+VOE.US,D,20241104,000000,165.4,166.36,164.87,165.37,327625,0
+VOE.US,D,20241105,000000,165.35,167.54,164.81,167.54,277995,0
+VOE.US,D,20241106,000000,171.34,171.605,169.85,171.2,575574,0
+VOE.US,D,20241107,000000,171.11,171.69,170.55,170.86,298558,0
+VOE.US,D,20241108,000000,170.99,172.35,170.73,171.84,359844,0
+VOE.US,D,20241111,000000,172.31,173.71,172.29,172.84,162051,0
+VOE.US,D,20241112,000000,172.58,172.75,171.07,171.42,357789,0
+VOE.US,D,20241113,000000,171.52,172.3173,171.25,171.43,225632,0
+VOE.US,D,20241114,000000,171.53,171.72,170.07,170.19,491840,0
+VOE.US,D,20241115,000000,169.96,170.712,169.4,169.85,241734,0
+VOE.US,D,20241118,000000,169.8,170.88,169.73,170.58,229924,0
+VOE.US,D,20241119,000000,169.09,170.53,168.85,170.12,238879,0
+VOE.US,D,20241120,000000,170.44,170.8788,169.58,170.78,192809,0
+VOE.US,D,20241121,000000,171.74,173.37,170.79,173.09,226911,0
+VOE.US,D,20241122,000000,173.32,174.46,173.21,174.14,174814,0
+VOE.US,D,20241125,000000,175.46,176.465,175.1,175.77,259094,0
+VOE.US,D,20241126,000000,175.37,175.9849,174.87,175.88,220273,0
+VOE.US,D,20241127,000000,176.37,176.83,175.8201,175.95,151460,0
+VOE.US,D,20241129,000000,176.72,176.77,176.06,176.18,94443,0
+VOE.US,D,20241202,000000,176.04,176.18,174.4488,174.91,420820,0
+VOE.US,D,20241203,000000,175.43,175.54,174.12,174.12,403149,0
+VOE.US,D,20241204,000000,173.95,174.288,173.082,173.82,436742,0
+VOE.US,D,20241205,000000,173.6077,174.16,173.11,173.21,492633,0
+VOE.US,D,20241206,000000,174,174.0565,172.33,172.52,203933,0
+VOE.US,D,20241209,000000,172.98,172.99,171.38,171.49,237199,0
+VOE.US,D,20241210,000000,171,171.12,169.1801,169.86,240000,0
+VOE.US,D,20241211,000000,170.465,170.56,169.45,169.6,277817,0
+VOE.US,D,20241212,000000,169.56,169.98,168.97,168.97,221634,0
+VOE.US,D,20241213,000000,169.34,169.34,168.03,168.21,252816,0
+VOE.US,D,20241216,000000,168.5,168.81,167.39,167.49,257616,0
+VOE.US,D,20241217,000000,166.48,167.2542,165.82,166.15,257024,0
+VOE.US,D,20241218,000000,166.3799,166.4298,161.27,161.34,315896,0
+VOE.US,D,20241219,000000,162.15,163.1,160.89,160.89,432912,0
+VOE.US,D,20241220,000000,160.62,164.117,160.62,163.32,242758,0
+VOE.US,D,20241223,000000,161.885,162.54,160.95,162.36,294226,0
+VOE.US,D,20241224,000000,162.53,163.66,162.16,163.62,238800,0
+VOE.US,D,20241226,000000,163.11,164.02,162.73,163.88,351336,0
+VOE.US,D,20241227,000000,162.94,164.09,162.1035,162.76,307375,0
+VOE.US,D,20241230,000000,161.34,161.91,160.05,161.38,382635,0
+VOE.US,D,20241231,000000,162.07,162.44,161.08,161.77,266157,0
+VOE.US,D,20250102,000000,162.59,162.87,160.59,161.22,421022,0
+VOE.US,D,20250103,000000,161.9099,162.51,160.84,162.34,551736,0
+VOE.US,D,20250106,000000,162.696,163.6452,161.72,161.9,297042,0
+VOE.US,D,20250107,000000,162.56,163.19,161.17,161.74,560851,0
+VOE.US,D,20250108,000000,161.21,162.1,160.22,161.97,307054,0
+VOE.US,D,20250110,000000,160.65,161.03,159.06,159.16,367671,0
+VOE.US,D,20250113,000000,158.3731,160.72,158.2968,160.67,360397,0
+VOE.US,D,20250114,000000,161.47,162.8199,161.27,162.55,367260,0
+VOE.US,D,20250115,000000,165,165.34,163.605,163.89,342082,0
+VOE.US,D,20250116,000000,163.694,165.75,163.6613,165.62,467813,0
+VOE.US,D,20250117,000000,166.11,166.8771,165.79,166.27,403913,0
+VOE.US,D,20250121,000000,167.3068,168.2599,167,168.02,375753,0
+VOE.US,D,20250122,000000,168.03,168.17,166.5,166.5,333868,0
+VOE.US,D,20250123,000000,166.5,166.965,165.739,166.61,359806,0
+VOE.US,D,20250124,000000,166.65,167.21,166.2348,166.71,218168,0
+VOE.US,D,20250127,000000,166.2,167.4,165.89,167.4,287204,0
+VOE.US,D,20250128,000000,166.89,167.07,165.38,165.85,198573,0
+VOE.US,D,20250129,000000,165.8586,166.58,165.0901,165.34,255085,0
+VOE.US,D,20250130,000000,166.67,167.5582,165.98,166.99,284111,0
+VOE.US,D,20250131,000000,166.7154,167.5566,165.67,165.92,175533,0
+VOE.US,D,20250203,000000,163.9,165.7,162.71,165.05,311391,0
+VOE.US,D,20250204,000000,164.99,165.446,164.36,164.85,195200,0
+VOE.US,D,20250205,000000,165.821,166.29,164.77,166.1,425634,0
+VOE.US,D,20250206,000000,166.5,166.64,164.78,165.62,175784,0
+VOE.US,D,20250207,000000,165.8,165.85,164.5094,164.76,274476,0
+VOE.US,D,20250210,000000,165.55,165.65,164.4601,165.15,219387,0
+VOE.US,D,20250211,000000,164.51,165.1663,164.06,165.01,187355,0
+VOE.US,D,20250212,000000,163.26,164.04,162.945,163.61,233444,0
+VOE.US,D,20250213,000000,164.0642,165.24,163.736,165.03,196849,0
+VOE.US,D,20250214,000000,165.42,166.1663,164.94,164.97,188534,0
+VOE.US,D,20250218,000000,165.22,166.32,165.03,166.26,245718,0
+VOE.US,D,20250219,000000,165.7,167.06,165.655,166.94,279600,0
+VOE.US,D,20250220,000000,166.56,166.88,165.5037,166.69,151042,0
+VOE.US,D,20250221,000000,166.66,166.88,164.5043,164.84,278314,0
+VOE.US,D,20250224,000000,165.26,165.83,164.65,165.12,208041,0
+VOE.US,D,20250225,000000,165.4485,166.0736,164.69,165.63,361914,0
+VOE.US,D,20250226,000000,165.51,166.0632,164.441,164.92,180052,0
+VOE.US,D,20250227,000000,164.3501,165.7012,163.91,163.94,190389,0
+VOE.US,D,20250228,000000,164.8799,166.07,163.7296,165.92,215512,0
+VOE.US,D,20250303,000000,166.675,167.3111,163.7672,164.59,383798,0
+VOE.US,D,20250304,000000,163.675,163.73,161.17,161.46,549406,0
+VOE.US,D,20250305,000000,161.46,163.18,160.6006,162.59,285395,0
+VOE.US,D,20250306,000000,161.55,162.2048,160.42,161.18,369105,0
+VOE.US,D,20250307,000000,160.775,162.9847,160.4401,162.62,260556,0
+VOE.US,D,20250310,000000,161.77,163.2899,159.585,160.74,346028,0
+VOE.US,D,20250311,000000,160.6801,161.01,158.11,158.73,567300,0
+VOE.US,D,20250312,000000,159.21,159.29,156.9901,157.6,349039,0
+VOE.US,D,20250313,000000,157.6,158.6767,156.0819,156.61,340799,0
+VOE.US,D,20250314,000000,157.9,159.82,157.3,159.56,237134,0
+VOE.US,D,20250317,000000,159.55,162.235,159.26,161.84,276221,0
+VOE.US,D,20250318,000000,161.5406,161.786,160.64,161.23,263376,0
+VOE.US,D,20250319,000000,161.275,162.8999,161,162.23,163347,0
+VOE.US,D,20250320,000000,161.385,162.53,161.13,161.73,255708,0
+VOE.US,D,20250321,000000,160.68,161.1599,159.49,160.67,573249,0
+VOE.US,D,20250324,000000,161.945,163.3,161.94,163.08,237526,0
+VOE.US,D,20250325,000000,163.185,163.3146,161.8641,162.52,212026,0
+VOE.US,D,20250326,000000,163.42,163.8699,162.235,162.58,152619,0
+VOE.US,D,20250327,000000,161.0801,162.0699,160.555,161.06,228889,0
+VOE.US,D,20250328,000000,161.18,161.33,158.735,159.07,283903,0
+VOE.US,D,20250331,000000,158.385,161.34,158.235,160.54,333815,0
+VOE.US,D,20250401,000000,160.275,161.1102,158.92,160.63,292756,0
+VOE.US,D,20250402,000000,159.53,162.28,159.53,161.98,238683,0
+VOE.US,D,20250403,000000,158.1639,158.7199,154.67,154.84,471978,0
+VOE.US,D,20250404,000000,151.71,151.835,145.475,145.63,859162,0
+VOE.US,D,20250407,000000,142.67,149.2999,139.3789,144.09,1100947,0
+VOE.US,D,20250408,000000,147.985,148.395,140.115,141.87,988006,0
+VOE.US,D,20250409,000000,140.1201,152.5003,139.58,151.86,899059,0
+VOE.US,D,20250410,000000,149.1859,149.6775,143.9804,147.61,854913,0
+VOE.US,D,20250411,000000,147.425,150.41,145.77,149.73,355999,0
+VOE.US,D,20250414,000000,151.59,152.73,150.594,152.17,627104,0
+VOE.US,D,20250415,000000,152.08,153.09,151.36,151.4,361542,0
+VOE.US,D,20250416,000000,151.3,152.325,149.0193,149.84,509508,0
+VOE.US,D,20250417,000000,150.73,152.594,150.14,151.33,310614,0
+VOE.US,D,20250421,000000,150.83,150.83,147.1401,148.72,327895,0
+VOE.US,D,20250422,000000,150.279,152.555,150.2,152.25,436422,0
+VOE.US,D,20250423,000000,154.2949,156.25,152.54,153.11,370894,0
+VOE.US,D,20250424,000000,153.14,155.65,152.6,155.32,278106,0
+VOE.US,D,20250425,000000,154.74,154.8228,153.41,154.47,229767,0
+VOE.US,D,20250428,000000,155.3616,155.5286,153.85,155,204224,0
+VOE.US,D,20250429,000000,154.46,156.1,154.169,155.72,221115,0
+VOE.US,D,20250430,000000,154.2592,156.1696,152.68,155.67,331773,0
+VOE.US,D,20250501,000000,155.82,156.98,154.99,155.68,415241,0
+VOE.US,D,20250502,000000,157.84,158.72,157.0172,158.34,244519,0
+VOE.US,D,20250505,000000,157.7065,158.75,157.21,157.98,198052,0
+VOE.US,D,20250506,000000,156.78,157.98,156.56,156.91,220279,0
+VOE.US,D,20250507,000000,157.335,158.5386,157.0301,157.67,220742,0
+VOE.US,D,20250508,000000,158.865,160.51,158.4432,159.03,262308,0
+VOE.US,D,20250509,000000,159.48,159.65,158.79,159.23,235183,0
+VOE.US,D,20250512,000000,162.97,163.07,161.2137,162.2,321613,0
+VOE.US,D,20250513,000000,162.2406,162.6882,161.78,161.78,179937,0
+VOE.US,D,20250514,000000,161.6,161.6,160.07,160.43,441152,0
+VOE.US,D,20250515,000000,160.63,162.56,160.49,162.56,361712,0
+VOE.US,D,20250516,000000,162.4938,164.23,162.17,164.15,275889,0
+VOE.US,D,20250519,000000,162.94,164.35,162.6265,164.05,261259,0
+VOE.US,D,20250520,000000,163.77,164.49,163.27,163.76,315842,0
+VOE.US,D,20250521,000000,163.03,163.03,160.36,160.4,293267,0
+VOE.US,D,20250522,000000,160.02,160.58,158.665,159.78,279370,0
+VOE.US,D,20250523,000000,158.9,159.87,158.315,159.5,300421,0
+VOE.US,D,20250527,000000,160.98,162.14,160.15,162.08,234245,0
+VOE.US,D,20250528,000000,162.25,162.26,160.19,160.33,224557,0
+VOE.US,D,20250529,000000,160.7999,161.21,159.77,161.16,418667,0
+VOE.US,D,20250530,000000,160.41,161.84,160.1,161.41,334215,0
+VOE.US,D,20250602,000000,161.105,161.4,159.37,161.37,345151,0
+VOE.US,D,20250603,000000,161.435,162.6981,160.73,162.56,260401,0
+VOE.US,D,20250604,000000,162.775,162.95,161.67,161.67,197640,0
+VOE.US,D,20250605,000000,161.97,162.135,160.94,161.33,562455,0
+VOE.US,D,20250606,000000,162.62,163,161.92,162.55,241545,0
+VOE.US,D,20250609,000000,162.895,163.2616,161.93,162.46,202603,0
+VOE.US,D,20250610,000000,162.8258,163.5074,162.58,163.37,357852,0
+VOE.US,D,20250611,000000,163.4,163.54,162.23,162.69,345973,0
+VOE.US,D,20250612,000000,162.13,163.57,162.03,163.57,525633,0
+VOE.US,D,20250613,000000,162.495,163.09,161.21,161.56,504925,0
+VOE.US,D,20250616,000000,162.41,163.51,162.41,162.83,356860,0
+VOE.US,D,20250617,000000,162.4999,162.92,161.38,161.5,297516,0
+VOE.US,D,20250618,000000,161.66,162.79,161.505,161.71,423036,0
+VOE.US,D,20250620,000000,162.8111,162.9855,161.77,162,424172,0
+VOE.US,D,20250623,000000,162.295,163.66,161.59,163.54,637284,0
+VOE.US,D,20250624,000000,163.975,164.79,163.705,164.47,238535,0
+VOE.US,D,20250625,000000,164.06,164.2,162.83,162.92,303924,0
+VOE.US,D,20250626,000000,163.0001,164.19,163.0001,164.05,239909,0
+VOE.US,D,20250627,000000,164.32,165.25,163.65,164.49,227227,0
+VOE.US,D,20250630,000000,163.68,164.6193,163.295,164.46,271160,0
+VOE.US,D,20250701,000000,164.19,167.37,164.01,166.52,384829,0
+VOE.US,D,20250702,000000,166.64,167.12,165.67,167,429142,0
+VOE.US,D,20250703,000000,167.1901,167.919,167.03,167.42,223406,0
+VOE.US,D,20250707,000000,167.03,167.32,165.081,165.88,254655,0
+VOE.US,D,20250708,000000,165.78,166.89,165.78,166.39,217698,0
+VOE.US,D,20250709,000000,166.84,167.04,165.93,166.93,248341,0
+VOE.US,D,20250710,000000,167.14,168.78,166.725,168.3,252516,0
+VOE.US,D,20250711,000000,167.19,167.58,166.685,167.13,186010,0
+VOE.US,D,20250714,000000,166.87,167.4299,166.32,167.25,300103,0
+VOE.US,D,20250715,000000,167.4,167.6,164.63,164.63,349146,0
+VOE.US,D,20250716,000000,164.79,165.655,163.58,165.5,366854,0
+VOE.US,D,20250717,000000,165.27,166.96,165.265,166.8,263524,0
+VOE.US,D,20250718,000000,167.44,167.7069,166.65,167.16,227061,0
+VOE.US,D,20250721,000000,167.27,167.805,166.41,166.45,206803,0
+VOE.US,D,20250722,000000,166.95,169.31,166.9,169.21,299209,0
+VOE.US,D,20250723,000000,169.88,170.32,169.465,170.22,339938,0
+VOE.US,D,20250724,000000,169.52,170.36,169.39,169.42,291771,0
+VOE.US,D,20250725,000000,169.98,170.67,169.1612,170.57,126161,0
+VOE.US,D,20250728,000000,170.38,170.38,169.33,169.42,174376,0
+VOE.US,D,20250729,000000,169.59,169.8752,168.99,169.32,155362,0
+VOE.US,D,20250730,000000,169.44,169.5,167.1,167.97,195616,0
+VOE.US,D,20250731,000000,167.48,168.76,166.97,167.34,209365,0
+VOE.US,D,20250801,000000,166.55,166.55,164.45,165.74,197926,0
+VOE.US,D,20250804,000000,166.255,167.8,166.255,167.6,174618,0
+VOE.US,D,20250805,000000,167.99,168.065,166.7422,167.52,215997,0
+VOE.US,D,20250806,000000,167.9,167.965,167.02,167.02,200824,0
+VOE.US,D,20250807,000000,168.21,168.5824,166.77,167.44,177939,0
+VOE.US,D,20250808,000000,167.8358,168.5,167.4801,167.96,240001,0
+VOE.US,D,20250811,000000,168.14,168.68,166.9799,167.21,234190,0
+VOE.US,D,20250812,000000,167.54,169.37,167.4788,169.37,302090,0
+VOE.US,D,20250813,000000,169.57,171.73,169.57,171.61,253373,0
+VOE.US,D,20250814,000000,170.63,170.825,169.7774,170.68,176686,0
+VOE.US,D,20250815,000000,171.1428,171.22,169.98,170.14,300400,0
+VOE.US,D,20250818,000000,169.89,170.22,169.55,169.7,915658,0
+VOE.US,D,20250819,000000,169.6675,171.5464,169.6675,170.89,177191,0
+VOE.US,D,20250820,000000,170.96,171.68,170.63,171.1,228353,0
+VOE.US,D,20250821,000000,170.5685,170.9475,170.075,170.57,171289,0
+VOE.US,D,20250822,000000,171.6,174.3671,171.32,173.91,247478,0
+VOE.US,D,20250825,000000,173.214,173.65,172.47,172.47,185496,0
+VOE.US,D,20250826,000000,172.5581,172.8,172.02,172.51,166281,0
+VOE.US,D,20250827,000000,172.5,173.46,172.32,173.3,174877,0
+VOE.US,D,20250828,000000,173.51,173.51,172.09,172.75,222614,0
+VOE.US,D,20250829,000000,172.7,173.5883,172.4001,172.8,138023,0
+VOE.US,D,20250902,000000,171.18,171.9767,170.72,171.74,162351,0
+VOE.US,D,20250903,000000,171.34,172.03,170.585,171.41,281160,0
+VOE.US,D,20250904,000000,172.0704,172.595,171.44,172.54,137884,0
+VOE.US,D,20250905,000000,173.07,174.02,171.855,172.82,237310,0
+VOE.US,D,20250908,000000,172.56,172.74,171.11,172.41,154125,0
+VOE.US,D,20250909,000000,172.155,172.19,171.555,171.69,160579,0
+VOE.US,D,20250910,000000,171.58,172.585,171.266,171.89,154170,0
+VOE.US,D,20250911,000000,172.04,174.62,171.97,174.44,197546,0
+VOE.US,D,20250912,000000,174.015,174.77,173.4,173.45,168808,0
+VOE.US,D,20250915,000000,173.707,173.7999,172.36,172.61,222246,0
+VOE.US,D,20250916,000000,172.7495,173.0406,171.629,172.14,258832,0
+VOE.US,D,20250917,000000,172.845,174.42,171.64,172.35,406847,0
+VOE.US,D,20250918,000000,172.08,173.6893,172.04,173.15,162890,0
+VOE.US,D,20250919,000000,172.92,173.48,172.32,172.64,214361,0
+VOE.US,D,20250922,000000,172.235,172.97,171.88,172.65,263980,0
+VOE.US,D,20250923,000000,173,174.57,172.91,173.62,241015,0
+VOE.US,D,20250924,000000,174.11,174.3787,173.339,173.49,185406,0
+VOE.US,D,20250925,000000,172.945,173.3,171.8,172.29,250744,0
+VOE.US,D,20250926,000000,173.1499,174.51,172.97,174.5,330212,0
+VOE.US,D,20250929,000000,173.8901,174.3,173.18,174.03,333153,0
+VOE.US,D,20250930,000000,174.2415,174.63,173.16,174.58,349730,0
+VOE.US,D,20251001,000000,174.33,174.78,173.93,174.15,408777,0
+VOE.US,D,20251002,000000,173.75,174.68,173.39,174.28,340961,0
+VOE.US,D,20251003,000000,174.8965,176.02,174.7,175.26,324836,0
+VOE.US,D,20251006,000000,175.7,175.71,174.94,175.07,405566,0
+VOE.US,D,20251007,000000,175.0932,175.7,174,174.45,373940,0
+VOE.US,D,20251008,000000,174.77,175.02,173.74,174.43,191980,0
+VOE.US,D,20251009,000000,174.86,175.0725,172.76,172.98,270321,0
+VOE.US,D,20251010,000000,173.445,173.65,169.52,169.53,625172,0
+VOE.US,D,20251013,000000,170.69,171.69,170.4,171.21,165867,0
+VOE.US,D,20251014,000000,169.79,173.63,169.77,173.13,219442,0
+VOE.US,D,20251015,000000,173.675,174.73,172.31,173.58,179663,0
+VOE.US,D,20251016,000000,173.365,173.65,170.9213,171.36,203914,0
+VOE.US,D,20251017,000000,171.09,172.0777,170.92,171.78,256033,0
+VOE.US,D,20251020,000000,172.885,173.77,172.6,173.54,179366,0
+VOE.US,D,20251021,000000,173.7231,174.87,173.4596,174.33,363068,0
+VOE.US,D,20251022,000000,174.5,174.91,173.3,173.86,299751,0
+VOE.US,D,20251023,000000,174.565,175.135,173.7,174.64,251743,0
+VOE.US,D,20251024,000000,175.6,175.8916,174.97,174.99,277206,0
+VOE.US,D,20251027,000000,175.23,175.71,174.6504,175.32,229203,0
+VOE.US,D,20251028,000000,174.33,174.6,173.44,173.44,289336,0
+VOE.US,D,20251029,000000,173.1,173.97,171.9,172.46,470787,0
+VOE.US,D,20251030,000000,171.76,173.905,171.76,172.18,389512,0
+VOE.US,D,20251031,000000,171.5,172.84,171.24,172.35,269685,0
+VOE.US,D,20251103,000000,171.88,171.99,169.96,171.92,293003,0
+VOE.US,D,20251104,000000,171.15,171.3799,170.3308,170.97,325126,0
+VOE.US,D,20251105,000000,171.18,172.76,171.18,172,416603,0
+VOE.US,D,20251106,000000,172.155,173.1005,171.62,171.72,439057,0
+VOE.US,D,20251107,000000,171.57,173.53,171.26,173.53,390795,0
+VOE.US,D,20251110,000000,173.93,174.99,173.04,174.53,490535,0
+VOE.US,D,20251111,000000,174.86,176.02,174.71,175.47,271896,0
+VOE.US,D,20251112,000000,175.6899,176.7327,175.6,176.02,194400,0
+VOE.US,D,20251113,000000,175.79,176,173.76,173.93,254698,0
+VOE.US,D,20251114,000000,173.59,174.62,173.0095,173.84,561641,0
+VOE.US,D,20251117,000000,173.26,173.84,170.74,171.3,312621,0
+VOE.US,D,20251118,000000,170.735,172.5045,170.52,171.59,483463,0
+VOE.US,D,20251119,000000,171.5,171.6001,170.07,170.53,242012,0
+VOE.US,D,20251120,000000,172.56,172.6999,168.76,168.89,368201,0
+VOE.US,D,20251121,000000,169.485,172.99,169.48,172.09,364840,0
+VOE.US,D,20251124,000000,172.33,173.14,171.4,172.77,516154,0
+VOE.US,D,20251125,000000,173.42,175.3316,173.315,174.98,399831,0
+VOE.US,D,20251126,000000,175.405,177.1991,175.2,176.47,333890,0
+VOE.US,D,20251128,000000,176.4936,177.855,176.4936,177.54,171292,0
+VOE.US,D,20251201,000000,176.36,177.54,176.1701,176.28,247110,0
+VOE.US,D,20251202,000000,176.515,176.63,175.15,175.65,2158582,0
+VOE.US,D,20251203,000000,175.76,177.07,175.76,176.92,335110,0
+VOE.US,D,20251204,000000,177.11,177.805,176.6,177.3,273820,0
+VOE.US,D,20251205,000000,177,178.24,176.88,177.33,305723,0
+VOE.US,D,20251208,000000,177.5,177.68,176.53,176.66,494987,0
+VOE.US,D,20251209,000000,177.29,177.83,176.59,176.82,414859,0
+VOE.US,D,20251210,000000,177.025,179.85,176.94,179.5,445746,0
+VOE.US,D,20251211,000000,179.8327,181.43,179.5,181.09,535658,0
+VOE.US,D,20251212,000000,181.62,181.92,179.57,179.87,301826,0
+VOE.US,D,20251215,000000,180.71,180.85,179.325,180.26,293844,0
+VOE.US,D,20251216,000000,180.5356,180.5668,178.05,178.44,310203,0
+VOE.US,D,20251217,000000,178.72,179.42,177.865,178.29,284152,0
+VOE.US,D,20251218,000000,179.385,179.79,177.92,178.17,332231,0
+VOE.US,D,20251219,000000,178.46,179.19,178.425,178.57,335192,0
+VOE.US,D,20251222,000000,178.0336,179.03,178.03,178.94,265556,0
+VOE.US,D,20251223,000000,178.86,179.06,178.2208,178.66,392922,0
+VOE.US,D,20251224,000000,179.04,179.61,178.57,179.25,351888,0
+VOE.US,D,20251226,000000,179.275,179.47,178.75,179.4,200317,0
+VOE.US,D,20251229,000000,179.5503,179.6299,178.755,178.9,206761,0
+VOE.US,D,20251230,000000,179.0717,179.25,178.755,178.84,192241,0
+VOE.US,D,20251231,000000,178.78,178.81,177.29,177.37,226770,0
+VOE.US,D,20260102,000000,177.837,179.395,176.66,179.01,336695,0
+VOE.US,D,20260105,000000,179.41,181.545,179.41,180.92,423425,0
+VOE.US,D,20260106,000000,180.5,182.73,180.5,182.56,381336,0
+VOE.US,D,20260107,000000,182.5,182.76,180.0301,180.14,250046,0
+VOE.US,D,20260108,000000,180.14,182.84,179.79,182.37,394933,0
+VOE.US,D,20260109,000000,182.9,183.66,182.49,183.13,225185,0
+VOE.US,D,20260112,000000,182.5,183.47,182.2864,183.3,226769,0
+VOE.US,D,20260113,000000,183.7921,184.3499,182.8708,183.44,238045,0
+VOE.US,D,20260114,000000,183.69,185.025,183.55,184.77,366069,0
+VOE.US,D,20260115,000000,185.38,186.1599,184.91,185.6,266273,0
+VOE.US,D,20260116,000000,185.01,185.63,184.71,185.27,228003,0
+VOE.US,D,20260120,000000,183.38,184.41,182.4345,182.72,404244,0
+VOE.US,D,20260121,000000,183.97,185.93,183.942,185.42,487595,0
+VOE.US,D,20260122,000000,186.08,186.57,185.31,185.61,275163,0
+VOE.US,D,20260123,000000,185.79,185.86,183.99,184.69,258677,0
+VOE.US,D,20260126,000000,185.386,186.0376,184.99,185.27,191271,0
+VOE.US,D,20260127,000000,185.2,185.94,184.995,185.84,204948,0
+VOE.US,D,20260128,000000,186.1,186.66,184.915,185.31,304097,0
+VOE.US,D,20260129,000000,186.62,187.55,184.72,185.69,345865,0
+VOE.US,D,20260130,000000,184.27,185.29,183,184.85,302038,0
+VOE.US,D,20260202,000000,184.664,186.03,184.12,185.75,465347,0
+VOE.US,D,20260203,000000,186.11,188,185.57,187.03,412570,0
+VOE.US,D,20260204,000000,188.19,189.6,187.64,189.1,357899,0
+VOE.US,D,20260205,000000,188.16,188.6023,186.7,187.1,380133,0
+VOE.US,D,20260206,000000,189.485,191.3095,188.5,191.1,329865,0
+VOE.US,D,20260209,000000,191.21,191.67,190.15,191.17,276147,0
+VOE.US,D,20260210,000000,191.0653,191.83,191.0653,191.49,250422,0
+VOE.US,D,20260211,000000,192.6054,192.9499,191.45,192.29,290671,0
+VOE.US,D,20260212,000000,192.778,194.18,189.93,190.07,369410,0
+VOE.US,D,20260213,000000,190.03,193.02,189.435,192.39,311063,0
+VOE.US,D,20260217,000000,193.1295,193.6165,190.52,192.09,330980,0
+VOE.US,D,20260218,000000,192.5,193.64,192.02,193.04,204891,0
diff --git a/daily/us/nyse etfs/2/voov.us.txt b/daily/us/nyse etfs/2/voov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ba92f14fe61878d7c6fe2d8f56e51b1ec8102ea
--- /dev/null
+++ b/daily/us/nyse etfs/2/voov.us.txt	
@@ -0,0 +1,3870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOOV.US,D,20100914,000000,39.6573,39.7868,39.4152,39.6484,63570.005867774,0
+VOOV.US,D,20100915,000000,39.5081,39.6691,39.5081,39.6622,3651.1920336675,0
+VOOV.US,D,20100916,000000,39.5317,39.6691,39.4744,39.6691,17478.766298643,0
+VOOV.US,D,20100917,000000,39.7225,39.7225,39.5604,39.6078,16164.215729981,0
+VOOV.US,D,20100920,000000,40.0634,40.2047,40.0565,40.2047,4860.4975991422,0
+VOOV.US,D,20100921,000000,40.2403,40.351,40.0485,40.0485,11006.198602596,0
+VOOV.US,D,20100922,000000,39.8559,39.9764,39.8203,39.9764,12755.896780593,0
+VOOV.US,D,20100923,000000,39.5159,39.7868,39.5159,39.5317,5248.0825628048,0
+VOOV.US,D,20100924,000000,39.8855,40.2107,39.8855,40.2047,3614.7610710256,0
+VOOV.US,D,20100927,000000,40.1246,40.2107,40.0851,40.2107,8672.5930511449,0
+VOOV.US,D,20100928,000000,39.8795,40.2403,39.7314,40.2403,31738.4522594,0
+VOOV.US,D,20100929,000000,40.0723,40.2245,39.9764,39.9764,13557.377958715,0
+VOOV.US,D,20100930,000000,40.3026,40.4557,39.8697,39.9912,18347.037574942,0
+VOOV.US,D,20101001,000000,40.2403,40.2403,40.0337,40.0565,3968.9509855998,0
+VOOV.US,D,20101004,000000,40.174,40.174,40.0792,40.0792,3953.7714178323,0
+VOOV.US,D,20101005,000000,40.5496,40.8578,40.5496,40.8213,3354.6844766097,0
+VOOV.US,D,20101006,000000,40.8134,40.8134,40.676,40.676,733.6791087608,0
+VOOV.US,D,20101007,000000,40.7511,40.7511,40.7511,40.7511,2474.2695460968,0
+VOOV.US,D,20101008,000000,40.8578,40.9725,40.8578,40.9725,2225.3246347103,0
+VOOV.US,D,20101011,000000,40.9637,41.0051,40.8728,40.8728,3638.0364082691,0
+VOOV.US,D,20101012,000000,40.9449,41.1988,40.7334,41.1781,4463.8048948192,0
+VOOV.US,D,20101013,000000,41.2116,41.4241,41.2116,41.3658,16569.004203781,0
+VOOV.US,D,20101014,000000,41.0842,41.1988,40.843,40.9073,17392.748747961,0
+VOOV.US,D,20101015,000000,41.2561,41.2561,40.7106,40.8134,12626.364468977,0
+VOOV.US,D,20101018,000000,41.0288,41.1681,41.0288,41.1681,1226.5090756112,0
+VOOV.US,D,20101019,000000,40.9359,40.9824,40.4666,40.4666,4261.4106579196,0
+VOOV.US,D,20101020,000000,40.7264,41.1513,40.7264,41.1513,11199.485098835,0
+VOOV.US,D,20101021,000000,41.3381,41.3461,40.9637,41.1207,13366.115404845,0
+VOOV.US,D,20101022,000000,41.0842,41.1435,41.0842,41.1119,4982.9461124665,0
+VOOV.US,D,20101025,000000,41.4162,41.4162,41.184,41.184,11076.024614327,0
+VOOV.US,D,20101026,000000,41.1287,41.1287,41.1287,41.1287,3493.3245288859,0
+VOOV.US,D,20101028,000000,41.0694,41.0694,41.0614,41.0614,5826.9300803375,0
+VOOV.US,D,20101029,000000,41.0565,41.0565,41.0565,41.0565,1686.9559645576,0
+VOOV.US,D,20101101,000000,41.1207,41.1207,41.0911,41.0911,2460.1019495138,0
+VOOV.US,D,20101102,000000,41.1988,41.1988,41.1988,41.1988,161.91538951962,0
+VOOV.US,D,20101103,000000,41.2996,41.4082,41.1513,41.4082,25432.859808795,0
+VOOV.US,D,20101104,000000,42.0487,42.0635,42.0487,42.0555,608.19468188309,0
+VOOV.US,D,20101105,000000,42.4587,42.6682,42.3797,42.5279,32071.390779099,0
+VOOV.US,D,20101108,000000,42.5101,42.5101,42.3885,42.4043,2715.1186880072,0
+VOOV.US,D,20101109,000000,42.3945,42.3945,42.0713,42.0852,32191.815350055,0
+VOOV.US,D,20101110,000000,41.8085,42.1751,41.8085,42.1751,3096.6318245628,0
+VOOV.US,D,20101111,000000,41.9548,41.9548,41.9548,41.9548,997.80358791469,0
+VOOV.US,D,20101112,000000,41.9172,41.9172,41.5476,41.5862,4017.5256024557,0
+VOOV.US,D,20101115,000000,41.8649,42.0051,41.6711,41.6711,3677.5032844645,0
+VOOV.US,D,20101116,000000,41.0051,41.0051,40.9637,40.9637,1267.9998941756,0
+VOOV.US,D,20101117,000000,41.0762,41.1059,40.9725,40.9725,3046.0332653379,0
+VOOV.US,D,20101118,000000,41.4162,41.6711,41.4162,41.6208,5134.7417901411,0
+VOOV.US,D,20101119,000000,41.606,41.606,41.606,41.606,774.15795614071,0
+VOOV.US,D,20101122,000000,41.1059,41.1059,41.1059,41.1059,1945.0086166045,0
+VOOV.US,D,20101123,000000,40.9359,40.9359,40.85,40.85,873.33113222148,0
+VOOV.US,D,20101124,000000,41.1681,41.3233,41.1681,41.3233,9919.341550446,0
+VOOV.US,D,20101129,000000,40.6908,40.8134,40.6908,40.7749,6402.7416843167,0
+VOOV.US,D,20101130,000000,40.7502,41.0051,40.7255,41.0051,28743.017553287,0
+VOOV.US,D,20101201,000000,41.43,41.7087,41.4162,41.7087,66096.897915464,0
+VOOV.US,D,20101202,000000,42.2335,42.2335,42.2335,42.2335,3887.99329084,0
+VOOV.US,D,20101203,000000,42.1801,42.3036,42.1801,42.3036,2449.9822376688,0
+VOOV.US,D,20101206,000000,42.4123,42.4646,42.3412,42.3797,22141.929516809,0
+VOOV.US,D,20101207,000000,42.7729,42.7729,42.5833,42.5833,13599.880748464,0
+VOOV.US,D,20101208,000000,42.5833,42.6435,42.3945,42.6435,4811.9229822864,0
+VOOV.US,D,20101210,000000,43.1663,43.1663,43.1663,43.1663,2405.4555055509,0
+VOOV.US,D,20101213,000000,43.601,43.601,43.3619,43.4094,12677.974999387,0
+VOOV.US,D,20101214,000000,43.4094,43.4094,43.3145,43.3145,1082.8091674125,0
+VOOV.US,D,20101215,000000,43.2848,43.2848,43.2848,43.2848,255.01673849341,0
+VOOV.US,D,20101216,000000,43.2769,43.4094,43.0694,43.3708,28490.024757163,0
+VOOV.US,D,20101217,000000,43.2917,43.4242,43.2601,43.4242,5412.0218946935,0
+VOOV.US,D,20101220,000000,43.4311,43.601,43.3372,43.5714,8362.9298686886,0
+VOOV.US,D,20101221,000000,43.7562,43.8945,43.7562,43.8708,33432.492022249,0
+VOOV.US,D,20101222,000000,44.0734,44.0882,44.0734,44.0882,2979.2431671611,0
+VOOV.US,D,20101223,000000,44.0734,44.0734,43.9943,43.9943,598.07497003811,0
+VOOV.US,D,20101227,000000,43.7492,43.8333,43.7492,43.8333,1294.3111449725,0
+VOOV.US,D,20101228,000000,43.8411,43.8945,43.8411,43.8411,5449.4648285199,0
+VOOV.US,D,20101229,000000,43.9914,43.9914,43.9914,43.9914,997.80358791469,0
+VOOV.US,D,20101230,000000,44.0467,44.0467,43.8283,43.8541,14432.733033305,0
+VOOV.US,D,20101231,000000,43.8125,43.8125,43.8125,43.8125,453.36309065495,0
+VOOV.US,D,20110103,000000,44.3333,44.5655,44.3333,44.4954,13422.785791177,0
+VOOV.US,D,20110104,000000,44.7275,44.7275,44.4281,44.4657,6916.8230460415,0
+VOOV.US,D,20110105,000000,44.443,44.7661,44.3837,44.7038,97064.228132277,0
+VOOV.US,D,20110106,000000,44.9213,44.9213,44.5743,44.5743,3893.0531467625,0
+VOOV.US,D,20110107,000000,44.7197,44.7197,44.4203,44.5517,6212.4911016311,0
+VOOV.US,D,20110110,000000,44.273,44.5042,44.273,44.5042,3058.1769195519,0
+VOOV.US,D,20110111,000000,44.686,44.7335,44.5447,44.5902,5574.9492553976,0
+VOOV.US,D,20110112,000000,44.9391,44.9391,44.9213,44.9213,2199.0133839134,0
+VOOV.US,D,20110113,000000,44.9993,45.0062,44.9756,44.9756,965.42051001076,0
+VOOV.US,D,20110114,000000,45.4331,45.4331,45.4331,45.4331,3887.99329084,0
+VOOV.US,D,20110118,000000,45.4489,45.4775,45.3165,45.4242,41496.890391511,0
+VOOV.US,D,20110119,000000,45.3531,45.3689,44.7918,44.7918,9635.9896187867,0
+VOOV.US,D,20110120,000000,44.7661,44.9756,44.6287,44.9391,48723.376620008,0
+VOOV.US,D,20110121,000000,45.2374,45.3165,45.199,45.3017,8545.0846818982,0
+VOOV.US,D,20110124,000000,45.2691,45.4707,45.2602,45.4074,5803.6547430941,0
+VOOV.US,D,20110125,000000,45.4242,45.44,45.1623,45.3828,10930.300763759,0
+VOOV.US,D,20110126,000000,45.5221,45.6199,45.4943,45.6199,14615.8998177,0
+VOOV.US,D,20110127,000000,45.5378,45.7256,45.5378,45.7088,8934.6935879298,0
+VOOV.US,D,20110128,000000,45.775,45.8215,44.9835,44.9835,35314.758425414,0
+VOOV.US,D,20110131,000000,45.1455,45.3491,45.1139,45.3135,4454.6971541587,0
+VOOV.US,D,20110201,000000,45.8393,46.1416,45.8086,46.1416,5050.7481818278,0
+VOOV.US,D,20110202,000000,46.0962,46.1891,46.0023,46.0023,8478.2945837214,0
+VOOV.US,D,20110203,000000,45.9786,46.0102,45.9352,46.0102,8901.2985388414,0
+VOOV.US,D,20110204,000000,46.0734,46.2049,45.8966,46.2049,3730.1257860584,0
+VOOV.US,D,20110207,000000,46.3205,46.6288,46.3205,46.5597,17109.396816301,0
+VOOV.US,D,20110208,000000,46.6288,46.6506,46.444,46.6506,5269.3339576793,0
+VOOV.US,D,20110209,000000,46.6169,46.6169,46.3679,46.4114,3094.6078821938,0
+VOOV.US,D,20110210,000000,46.279,46.5448,46.279,46.5448,4605.4808606488,0
+VOOV.US,D,20110211,000000,46.782,46.8837,46.782,46.8382,4398.0267678268,0
+VOOV.US,D,20110214,000000,46.8462,46.9924,46.8462,46.9677,3316.2295715988,0
+VOOV.US,D,20110215,000000,46.7276,46.8462,46.7276,46.7355,952.26488461229,0
+VOOV.US,D,20110216,000000,47.1318,47.1318,47.0202,47.0991,10017.502755342,0
+VOOV.US,D,20110218,000000,47.2859,47.4657,47.2859,47.3383,12883.405149839,0
+VOOV.US,D,20110222,000000,46.9599,47.1091,46.4351,46.5181,9419.4277853042,0
+VOOV.US,D,20110223,000000,46.6594,46.6594,46.2563,46.3679,7488.5867652827,0
+VOOV.US,D,20110224,000000,46.3442,46.3442,45.8471,45.8471,5774.3075787436,0
+VOOV.US,D,20110225,000000,46.5665,46.6594,46.5665,46.6436,4732.9892298955,0
+VOOV.US,D,20110228,000000,46.8522,46.9727,46.8522,46.9727,6145.7010034543,0
+VOOV.US,D,20110301,000000,47.2168,47.2168,46.2474,46.2878,11189.36538699,0
+VOOV.US,D,20110302,000000,46.3679,46.4193,46.1328,46.2217,15433.572534774,0
+VOOV.US,D,20110303,000000,46.7148,47.0636,46.7148,47.0636,4356.5359492624,0
+VOOV.US,D,20110304,000000,47.0004,47.0004,46.3116,46.6229,19447.050252491,0
+VOOV.US,D,20110307,000000,46.8689,46.9223,46.1969,46.2711,21648.087578773,0
+VOOV.US,D,20110308,000000,46.4035,46.8778,46.2405,46.8778,33193.666822707,0
+VOOV.US,D,20110309,000000,46.5359,46.8778,46.5359,46.7899,8968.0886370182,0
+VOOV.US,D,20110310,000000,46.3205,46.3205,45.9104,45.9104,25512.80553237,0
+VOOV.US,D,20110311,000000,45.9638,45.9638,45.6594,45.9638,2357.8928598795,0
+VOOV.US,D,20110314,000000,45.8471,45.8471,45.6613,45.8471,4269.5064273956,0
+VOOV.US,D,20110315,000000,44.5743,45.5616,44.5517,45.4331,31745.536057691,0
+VOOV.US,D,20110316,000000,45.3323,45.3323,44.3036,44.5813,85154.339261924,0
+VOOV.US,D,20110317,000000,45.1732,45.274,44.9874,44.9874,51234.077128748,0
+VOOV.US,D,20110318,000000,45.8461,45.8461,45.4549,45.5121,17760.094287934,0
+VOOV.US,D,20110321,000000,46.2049,46.2049,46.0725,46.0882,2718.1546015607,0
+VOOV.US,D,20110322,000000,46.0241,46.0241,45.9342,45.9342,8519.7854022858,0
+VOOV.US,D,20110323,000000,45.8393,46.0962,45.5616,46.0329,77573.663118852,0
+VOOV.US,D,20110324,000000,46.3116,46.3897,45.9865,46.3205,32238.366024541,0
+VOOV.US,D,20110325,000000,46.3955,46.6604,46.3955,46.5369,37894.272974699,0
+VOOV.US,D,20110328,000000,46.5665,46.6762,46.5043,46.5043,7198.1510353318,0
+VOOV.US,D,20110329,000000,46.3353,46.6229,46.1811,46.609,17149.875663681,0
+VOOV.US,D,20110330,000000,46.8699,47.1269,46.8699,47.1021,12756.908751777,0
+VOOV.US,D,20110331,000000,46.9273,47.0122,46.9273,46.9589,8262.7447214234,0
+VOOV.US,D,20110401,000000,47.2987,47.2987,47.2246,47.2246,1757.7939474724,0
+VOOV.US,D,20110404,000000,47.3146,47.3146,47.1111,47.1337,5363.4472778376,0
+VOOV.US,D,20110405,000000,47.202,47.3255,47.202,47.3255,3676.49131328,0
+VOOV.US,D,20110406,000000,47.3966,47.4519,47.2819,47.4519,5710.5533941203,0
+VOOV.US,D,20110407,000000,47.4114,47.4954,47.1269,47.3067,29354.248148723,0
+VOOV.US,D,20110408,000000,47.2246,47.2326,46.9855,47.1407,27428.466984625,0
+VOOV.US,D,20110411,000000,47.2326,47.2415,46.9766,46.9766,65898.551563303,0
+VOOV.US,D,20110412,000000,46.5823,46.6851,46.4529,46.4529,909.76209486339,0
+VOOV.US,D,20110413,000000,46.7988,46.7988,46.4914,46.4914,1228.5330179802,0
+VOOV.US,D,20110414,000000,46.3679,46.4035,46.3679,46.4035,977.56416422474,0
+VOOV.US,D,20110415,000000,46.609,46.7296,46.5823,46.7296,517.1172752783,0
+VOOV.US,D,20110418,000000,45.9697,46.0329,45.9104,46.0329,9781.7134693543,0
+VOOV.US,D,20110419,000000,46.2563,46.3442,46.1189,46.3442,2723.2144574832,0
+VOOV.US,D,20110420,000000,46.9311,46.9697,46.8788,46.8788,1198.1738824452,0
+VOOV.US,D,20110421,000000,47.0162,47.0162,46.9311,46.9371,1970.3078962169,0
+VOOV.US,D,20110425,000000,46.9371,46.9855,46.9311,46.9311,1491.6455259495,0
+VOOV.US,D,20110426,000000,47.1337,47.4292,47.1337,47.4114,1912.6255387006,0
+VOOV.US,D,20110427,000000,47.3808,47.7573,47.3808,47.7573,3532.7914050813,0
+VOOV.US,D,20110428,000000,47.7672,47.7672,47.7672,47.7672,318.77092311676,0
+VOOV.US,D,20110429,000000,47.9747,48.0103,47.9747,48.0103,391.63284840059,0
+VOOV.US,D,20110502,000000,48.1783,48.2119,47.9777,47.9777,1520.9926903,0
+VOOV.US,D,20110503,000000,47.7069,47.8305,47.6022,47.6022,612.24256662108,0
+VOOV.US,D,20110504,000000,47.7484,47.7484,47.3719,47.3719,1720.351013646,0
+VOOV.US,D,20110505,000000,47.1337,47.1337,46.863,47.0072,931.01348973784,0
+VOOV.US,D,20110506,000000,47.3719,47.4609,47.3551,47.4609,1173.8865740173,0
+VOOV.US,D,20110509,000000,47.194,47.3353,47.0408,47.2553,3467.013278089,0
+VOOV.US,D,20110510,000000,47.4954,47.5438,47.3887,47.5438,2354.856946326,0
+VOOV.US,D,20110511,000000,47.6022,47.6022,47.0072,47.023,3070.3205737659,0
+VOOV.US,D,20110512,000000,46.9766,46.9766,46.9766,46.9766,248.94491138642,0
+VOOV.US,D,20110513,000000,47.0024,47.2326,46.7839,46.863,6206.4192745241,0
+VOOV.US,D,20110516,000000,46.9855,46.9855,46.8244,46.9085,1193.1140265227,0
+VOOV.US,D,20110517,000000,46.4529,46.693,46.4529,46.6001,2780.8968149996,0
+VOOV.US,D,20110518,000000,46.8699,47.0636,46.8699,47.0636,773.14598495621,0
+VOOV.US,D,20110519,000000,46.9766,47.2553,46.9766,47.1496,3210.9845684111,0
+VOOV.US,D,20110520,000000,46.863,46.863,46.863,46.863,313.71106719427,0
+VOOV.US,D,20110523,000000,46.1328,46.2049,46.1328,46.2049,1470.3941310751,0
+VOOV.US,D,20110524,000000,46.4035,46.4035,46.4035,46.4035,143.69990819867,0
+VOOV.US,D,20110525,000000,46.4282,46.4282,46.4282,46.4282,143.69990819867,0
+VOOV.US,D,20110526,000000,46.2286,46.5043,46.2286,46.5043,2063.4092451907,0
+VOOV.US,D,20110527,000000,46.6526,46.7909,46.6169,46.6526,1432.9511972487,0
+VOOV.US,D,20110531,000000,46.9589,46.9589,46.9283,46.9411,3937.5798788804,0
+VOOV.US,D,20110601,000000,46.9618,46.9618,46.3027,46.3205,2843.6390284384,0
+VOOV.US,D,20110602,000000,46.1189,46.1189,45.7316,45.8877,3663.3356878815,0
+VOOV.US,D,20110603,000000,45.6831,45.8956,45.61,45.6179,8998.4477725532,0
+VOOV.US,D,20110606,000000,45.187,45.3077,44.9252,44.9252,3673.4553997265,0
+VOOV.US,D,20110607,000000,45.2058,45.3462,45.2058,45.3462,3872.8137230725,0
+VOOV.US,D,20110608,000000,44.9025,45.026,44.855,44.9104,2537.0117595356,0
+VOOV.US,D,20110609,000000,44.8698,45.3541,44.8698,45.3541,1065.605657276,0
+VOOV.US,D,20110610,000000,44.5912,44.5912,44.5398,44.5398,2063.4092451907,0
+VOOV.US,D,20110613,000000,44.8116,44.8116,44.4756,44.4756,1969.2959250324,0
+VOOV.US,D,20110614,000000,45.2651,45.2651,45.1594,45.1594,23366.414650051,0
+VOOV.US,D,20110615,000000,44.4983,44.8036,44.276,44.3194,5137.7777036946,0
+VOOV.US,D,20110616,000000,44.6149,44.694,44.3847,44.3847,7848.8485069638,0
+VOOV.US,D,20110617,000000,44.9173,44.9173,44.6989,44.7799,4507.3196557526,0
+VOOV.US,D,20110620,000000,44.9163,45.0418,44.8778,44.9429,25968.192565394,0
+VOOV.US,D,20110621,000000,45.2533,45.3768,45.1614,45.3768,1920.7213081765,0
+VOOV.US,D,20110622,000000,45.5329,45.5892,45.442,45.442,6222.6108134761,0
+VOOV.US,D,20110623,000000,44.4676,44.6821,44.4676,44.5398,2631.1250796939,0
+VOOV.US,D,20110624,000000,45.0517,45.0517,44.5062,44.5062,1663.6806273141,0
+VOOV.US,D,20110628,000000,44.9351,45.2316,44.9351,45.2316,4015.5016600867,0
+VOOV.US,D,20110629,000000,45.4499,45.777,45.3847,45.771,3287.8943784329,0
+VOOV.US,D,20110630,000000,45.9588,46.1634,45.9588,46.1634,2477.3054596503,0
+VOOV.US,D,20110701,000000,46.6258,46.6999,46.6258,46.6999,3656.25188959,0
+VOOV.US,D,20110705,000000,46.7641,46.7641,46.5755,46.6021,1238.6527298251,0
+VOOV.US,D,20110706,000000,46.5755,46.5755,46.5755,46.5755,2149.426795873,0
+VOOV.US,D,20110707,000000,47.0369,47.0458,47.0369,47.0458,1669.7524544211,0
+VOOV.US,D,20110708,000000,46.5625,46.5625,46.3363,46.3363,1429.9152836952,0
+VOOV.US,D,20110711,000000,45.94,45.94,45.6861,45.6861,4614.5886013093,0
+VOOV.US,D,20110712,000000,45.4885,45.8057,45.4885,45.607,16945.457484413,0
+VOOV.US,D,20110713,000000,45.8521,46.1486,45.6515,45.6575,1001.8514726527,0
+VOOV.US,D,20110714,000000,45.5892,45.5892,45.5892,45.5892,181.14284202508,0
+VOOV.US,D,20110715,000000,45.6733,45.6733,45.2533,45.4795,8627.0543478425,0
+VOOV.US,D,20110718,000000,44.8946,45.0606,44.8946,45.0606,882.43887288196,0
+VOOV.US,D,20110719,000000,45.696,45.696,45.3235,45.696,2848.6988843609,0
+VOOV.US,D,20110720,000000,45.9084,45.9084,45.9084,45.9084,142.68793701417,0
+VOOV.US,D,20110721,000000,46.4055,46.6387,46.2711,46.5843,2312.3541565771,0
+VOOV.US,D,20110722,000000,46.5755,46.5755,46.5132,46.53,515.09333290931,0
+VOOV.US,D,20110725,000000,46.0557,46.2632,45.9934,46.2286,8205.062363907,0
+VOOV.US,D,20110726,000000,45.9114,45.9114,45.9114,45.9114,389.6089060316,0
+VOOV.US,D,20110727,000000,45.3105,45.3768,45.0675,45.0912,10404.07574782,0
+VOOV.US,D,20110728,000000,45.0338,45.2316,45.0338,45.2316,2828.4594606709,0
+VOOV.US,D,20110729,000000,44.3847,44.685,44.2433,44.4766,6425.0050503756,0
+VOOV.US,D,20110801,000000,45.2138,45.2138,43.9844,44.358,25318.507064947,0
+VOOV.US,D,20110802,000000,43.9518,44.1633,43.3748,43.3748,3722.0300165824,0
+VOOV.US,D,20110803,000000,43.1978,43.3283,42.8006,43.2839,56620.799743828,0
+VOOV.US,D,20110804,000000,42.7078,42.7621,41.2542,41.2542,9334.4222058064,0
+VOOV.US,D,20110805,000000,41.8519,41.8519,40.3588,41.2264,29666.947244733,0
+VOOV.US,D,20110808,000000,39.7966,40.4873,38.4013,38.9161,8618.9585783665,0
+VOOV.US,D,20110809,000000,38.9161,39.2412,38.2165,38.3518,19903.4492567,0
+VOOV.US,D,20110810,000000,39.2966,39.2966,38.5178,38.5178,7847.8365357793,0
+VOOV.US,D,20110811,000000,38.6691,39.7818,38.6691,39.7818,9887.9704437266,0
+VOOV.US,D,20110812,000000,40.6119,40.6119,40.0229,40.0308,11273.358995304,0
+VOOV.US,D,20110815,000000,40.7611,41.2186,40.7611,41.2186,2225.3246347103,0
+VOOV.US,D,20110816,000000,40.7541,41.2264,40.7443,40.9775,1165.7908045413,0
+VOOV.US,D,20110817,000000,41.265,41.4162,40.7205,40.8924,6660.7943363636,0
+VOOV.US,D,20110818,000000,39.3282,39.3282,38.925,39.3114,40376.638290272,0
+VOOV.US,D,20110819,000000,38.925,39.4004,38.8716,39.1345,8801.1133915761,0
+VOOV.US,D,20110822,000000,39.0634,39.0792,38.6029,38.6375,1759.8178898414,0
+VOOV.US,D,20110823,000000,38.7214,39.7097,38.4645,39.5407,11568.854581177,0
+VOOV.US,D,20110824,000000,40.0911,40.2155,40.0308,40.2155,797.43329338415,0
+VOOV.US,D,20110825,000000,40.9112,41.0516,39.9468,39.9468,2635.1729644319,0
+VOOV.US,D,20110826,000000,39.6178,40.2472,39.0792,40.2155,14265.757787863,0
+VOOV.US,D,20110829,000000,40.8856,41.2186,40.8322,41.2186,3180.6254328761,0
+VOOV.US,D,20110830,000000,41.0348,41.4923,40.9685,41.4923,9574.2593765323,0
+VOOV.US,D,20110831,000000,41.9222,41.9222,41.6376,41.7255,7648.4782124333,0
+VOOV.US,D,20110901,000000,41.7027,41.7027,41.5111,41.5111,6912.7751613035,0
+VOOV.US,D,20110902,000000,40.3925,40.3925,40.1148,40.1484,22979.841657573,0
+VOOV.US,D,20110906,000000,38.9191,39.5842,38.9191,39.5842,15595.487924293,0
+VOOV.US,D,20110907,000000,40.2343,40.8905,40.1572,40.851,5452.5007420734,0
+VOOV.US,D,20110908,000000,40.9093,40.9093,40.4527,40.4992,2650.3525321994,0
+VOOV.US,D,20110909,000000,39.8509,39.8509,39.1385,39.3677,3723.0419877669,0
+VOOV.US,D,20110912,000000,38.8143,39.2353,38.758,38.925,2677.6757541808,0
+VOOV.US,D,20110913,000000,39.6494,39.8757,39.6494,39.8757,2054.3015045302,0
+VOOV.US,D,20110914,000000,39.9468,40.4251,39.6414,40.4251,892.55858472693,0
+VOOV.US,D,20110915,000000,40.7779,41.1503,40.6375,41.1503,3562.1385694317,0
+VOOV.US,D,20110916,000000,41.3471,41.5486,40.9765,41.1899,5892.7082073298,0
+VOOV.US,D,20110919,000000,40.4745,40.8924,40.4745,40.8924,8470.1988142454,0
+VOOV.US,D,20110920,000000,40.7205,40.9685,40.7205,40.7284,1927.805106468,0
+VOOV.US,D,20110921,000000,40.097,40.1859,40.097,40.097,1153.6471503273,0
+VOOV.US,D,20110922,000000,38.3262,38.4231,37.9181,37.9329,8717.1197832628,0
+VOOV.US,D,20110923,000000,37.8311,38.3518,37.8311,38.2906,4654.0554775047,0
+VOOV.US,D,20110926,000000,38.6701,38.8648,38.6305,38.7294,3477.1329899339,0
+VOOV.US,D,20110927,000000,40.3292,40.4369,39.6919,39.6919,6054.6235968495,0
+VOOV.US,D,20110928,000000,39.8104,39.8154,39.3341,39.3341,672.96083769094,0
+VOOV.US,D,20110929,000000,39.7097,39.8331,39.2788,39.2788,10590.278445768,0
+VOOV.US,D,20110930,000000,39.2007,39.3431,38.6948,38.6948,6298.5086523134,0
+VOOV.US,D,20111003,000000,38.5366,38.7442,37.594,37.759,58020.355891989,0
+VOOV.US,D,20111004,000000,36.92,38.2985,36.9042,38.2985,3540.8871745573,0
+VOOV.US,D,20111005,000000,38.2155,38.7442,38.176,38.6137,4993.0658243114,0
+VOOV.US,D,20111006,000000,39.1701,39.427,39.1701,39.3816,1669.7524544211,0
+VOOV.US,D,20111007,000000,39.9359,39.9359,39.3253,39.3253,5955.4504207687,0
+VOOV.US,D,20111010,000000,40.4141,40.4281,40.4141,40.4281,463.48280249993,0
+VOOV.US,D,20111011,000000,40.4527,40.5397,40.4527,40.5397,897.61844064942,0
+VOOV.US,D,20111012,000000,41.0891,41.4172,41.0891,41.4172,1905.5417404091,0
+VOOV.US,D,20111013,000000,40.5644,40.5931,40.5644,40.5931,261.0885656004,0
+VOOV.US,D,20111014,000000,41.1573,41.4775,41.1573,41.4695,3577.3181371992,0
+VOOV.US,D,20111017,000000,41.2996,41.2996,40.7255,40.7255,4381.8352288748,0
+VOOV.US,D,20111018,000000,41.3944,41.8243,41.3944,41.8243,611.23059543658,0
+VOOV.US,D,20111019,000000,41.8401,42.0357,41.3668,41.3668,6196.2995626791,0
+VOOV.US,D,20111020,000000,41.4468,41.6682,41.3233,41.6682,8044.1589455719,0
+VOOV.US,D,20111021,000000,42.2167,42.5042,42.0951,42.3402,66609.967306004,0
+VOOV.US,D,20111024,000000,42.6119,43.0536,42.6119,43.0536,2032.0381384713,0
+VOOV.US,D,20111025,000000,42.3095,42.5763,42.3095,42.3402,11821.847377301,0
+VOOV.US,D,20111026,000000,42.5763,42.8352,42.2739,42.8352,7064.5708389781,0
+VOOV.US,D,20111027,000000,43.8747,44.438,43.6228,44.438,8385.1932347476,0
+VOOV.US,D,20111028,000000,43.9676,44.2977,43.9676,44.1396,5034.5566428758,0
+VOOV.US,D,20111031,000000,43.5961,43.5961,43.4903,43.5961,1023.1028675271,0
+VOOV.US,D,20111101,000000,41.7137,42.0209,41.7137,41.8154,1424.8554277727,0
+VOOV.US,D,20111102,000000,42.3322,42.5843,42.2473,42.434,820.7086306276,0
+VOOV.US,D,20111103,000000,42.6059,43.0536,42.6059,43.0536,1625.2257223032,0
+VOOV.US,D,20111104,000000,42.8748,42.8916,42.8234,42.8916,1536.1722580674,0
+VOOV.US,D,20111107,000000,42.6949,43.1237,42.5289,43.1237,6069.8031646169,0
+VOOV.US,D,20111108,000000,43.3906,43.7186,43.1159,43.7186,1699.0996187716,0
+VOOV.US,D,20111109,000000,42.6455,42.7858,42.0655,42.1276,6126.4735509488,0
+VOOV.US,D,20111110,000000,42.679,42.679,42.4023,42.5437,3486.2407305944,0
+VOOV.US,D,20111111,000000,43.2799,43.4222,43.2414,43.4074,4682.3906706707,0
+VOOV.US,D,20111114,000000,43.192,43.192,42.8886,42.8886,13260.870401657,0
+VOOV.US,D,20111115,000000,42.6998,43.1327,42.6998,42.9913,6528.2261111944,0
+VOOV.US,D,20111116,000000,42.519,42.519,42.1702,42.1702,246.92096901743,0
+VOOV.US,D,20111117,000000,41.9972,42.1109,41.3471,41.5892,10355.501130965,0
+VOOV.US,D,20111118,000000,41.7215,41.7215,41.6613,41.6771,1972.3318385859,0
+VOOV.US,D,20111121,000000,40.7749,40.9231,40.516,40.9231,8732.2993510303,0
+VOOV.US,D,20111122,000000,40.4992,40.6177,40.4992,40.516,2897.2735012168,0
+VOOV.US,D,20111123,000000,39.8825,39.8825,39.7245,39.7245,3268.6669259274,0
+VOOV.US,D,20111125,000000,39.9824,39.9824,39.7333,39.7333,1320.6223957694,0
+VOOV.US,D,20111128,000000,40.7957,40.8836,40.4063,40.508,15382.973975549,0
+VOOV.US,D,20111129,000000,40.932,41.102,40.8312,40.9182,9352.6376871273,0
+VOOV.US,D,20111130,000000,42.0901,42.5269,42.0515,42.5269,3310.1577444918,0
+VOOV.US,D,20111201,000000,42.6949,42.7156,42.6949,42.7087,3549.9949152178,0
+VOOV.US,D,20111202,000000,43.0921,43.0921,42.9439,43.0052,1728.446783122,0
+VOOV.US,D,20111205,000000,43.4735,43.5061,42.9745,42.9745,3446.773854399,0
+VOOV.US,D,20111206,000000,43.2621,43.524,43.2621,43.524,944.16911513631,0
+VOOV.US,D,20111207,000000,43.1988,43.5566,42.9696,43.5566,4464.8168660037,0
+VOOV.US,D,20111208,000000,42.9785,43.1821,42.5605,42.6001,12597.017304627,0
+VOOV.US,D,20111209,000000,43.2384,43.2384,42.9469,43.1988,4256.3508019971,0
+VOOV.US,D,20111212,000000,42.2591,42.4804,42.2473,42.4804,2306.2823294702,0
+VOOV.US,D,20111213,000000,42.7691,42.8016,41.9548,41.9548,8472.2227566144,0
+VOOV.US,D,20111214,000000,42.0289,42.0437,41.7462,41.7462,2385.216081861,0
+VOOV.US,D,20111215,000000,42.0209,42.1702,41.93,41.93,6541.3817365928,0
+VOOV.US,D,20111216,000000,42.2363,42.4597,42.0111,42.0555,11446.406067853,0
+VOOV.US,D,20111219,000000,42.0882,42.0882,41.3767,41.4172,6237.7903812435,0
+VOOV.US,D,20111220,000000,42.1781,42.849,42.1444,42.7937,9779.6895269853,0
+VOOV.US,D,20111221,000000,42.8105,43.0694,42.6208,43.0111,14140.273360986,0
+VOOV.US,D,20111222,000000,43.1375,43.6228,43.1375,43.5566,6929.9786714399,0
+VOOV.US,D,20111223,000000,43.8471,43.94,43.8392,43.94,863.2114203765,0
+VOOV.US,D,20111227,000000,43.9716,43.9864,43.9172,43.9172,3158.3620668172,0
+VOOV.US,D,20111228,000000,43.8857,43.8857,43.2927,43.3313,7324.647433394,0
+VOOV.US,D,20111229,000000,43.5161,43.7048,43.4963,43.6801,5978.7257580121,0
+VOOV.US,D,20111230,000000,43.7482,43.8006,43.7295,43.772,969.46839474875,0
+VOOV.US,D,20120103,000000,44.4676,44.685,44.4123,44.525,9811.0606337048,0
+VOOV.US,D,20120104,000000,44.2177,44.4746,44.2177,44.4746,4540.714704841,0
+VOOV.US,D,20120105,000000,44.1514,44.6672,44.1366,44.6584,4765.3723077995,0
+VOOV.US,D,20120106,000000,44.5408,44.691,44.5408,44.5853,1926.7931352835,0
+VOOV.US,D,20120109,000000,44.5912,44.7573,44.4894,44.7573,1837.7396710477,0
+VOOV.US,D,20120110,000000,45.2158,45.3057,45.192,45.192,7033.1997322587,0
+VOOV.US,D,20120111,000000,45.2473,45.3422,45.2473,45.3363,1267.9998941756,0
+VOOV.US,D,20120112,000000,45.5388,45.5388,45.3274,45.3274,1541.2321139899,0
+VOOV.US,D,20120113,000000,44.8758,45.1831,44.8758,45.1831,6560.6091890983,0
+VOOV.US,D,20120118,000000,45.1693,45.7454,45.1693,45.7454,2151.450738242,0
+VOOV.US,D,20120119,000000,46.0616,46.0616,46.0033,46.0033,890.53464235794,0
+VOOV.US,D,20120120,000000,45.943,46.1861,45.943,46.1861,15672.397734315,0
+VOOV.US,D,20120123,000000,46.4697,46.4697,46.2395,46.2395,1416.7596582967,0
+VOOV.US,D,20120124,000000,45.9352,46.116,45.7622,46.116,2591.6582034985,0
+VOOV.US,D,20120125,000000,45.9352,46.3036,45.8541,46.3036,5418.0937218004,0
+VOOV.US,D,20120126,000000,46.1782,46.279,46.1782,46.2395,4468.8647507416,0
+VOOV.US,D,20120127,000000,45.8195,45.8619,45.778,45.778,1262.9400382531,0
+VOOV.US,D,20120130,000000,45.5556,45.5626,45.4124,45.5626,1392.4723498688,0
+VOOV.US,D,20120131,000000,45.9282,45.9282,45.6663,45.7078,12122.402819098,0
+VOOV.US,D,20120201,000000,46.2395,46.4865,46.1545,46.4865,3062.2248042899,0
+VOOV.US,D,20120202,000000,46.3036,46.3452,46.2286,46.3452,7568.532488858,0
+VOOV.US,D,20120203,000000,46.8729,47.0923,46.8166,47.0923,4897.9405329687,0
+VOOV.US,D,20120206,000000,46.9727,47.0369,46.9489,47.0369,1412.7117735587,0
+VOOV.US,D,20120207,000000,47.0192,47.1693,47.0192,47.1407,892.55858472693,0
+VOOV.US,D,20120208,000000,47.194,47.3284,47.194,47.3284,3177.5895193226,0
+VOOV.US,D,20120209,000000,47.2078,47.359,47.2078,47.359,6020.2165765766,0
+VOOV.US,D,20120210,000000,46.8412,46.865,46.7849,46.7918,7076.7144931921,0
+VOOV.US,D,20120213,000000,47.2573,47.2573,47.1644,47.2484,1815.4763049888,0
+VOOV.US,D,20120214,000000,47.0468,47.0468,47.0468,47.0468,510.03347698682,0
+VOOV.US,D,20120216,000000,47.5152,47.5152,47.5073,47.5152,1532.1243733295,0
+VOOV.US,D,20120217,000000,47.6663,47.7909,47.6585,47.7246,3643.0962641916,0
+VOOV.US,D,20120221,000000,47.9065,47.9322,47.7336,47.7336,3045.0212941534,0
+VOOV.US,D,20120222,000000,47.5834,47.5834,47.5231,47.5231,468.54265842241,0
+VOOV.US,D,20120223,000000,47.3758,47.5834,47.2829,47.5834,5756.0920974227,0
+VOOV.US,D,20120224,000000,47.7246,47.7246,47.7079,47.7246,859.16353563851,0
+VOOV.US,D,20120227,000000,47.3353,47.7988,47.3353,47.7988,1097.98873518,0
+VOOV.US,D,20120228,000000,47.8156,47.9134,47.7336,47.9134,14011.753020554,0
+VOOV.US,D,20120229,000000,47.9757,48.0389,47.6644,47.6644,10628.733350779,0
+VOOV.US,D,20120301,000000,47.9569,48.0537,47.9569,48.0537,11526.351791428,0
+VOOV.US,D,20120302,000000,48.0547,48.0547,47.8323,47.8323,1696.0637052181,0
+VOOV.US,D,20120305,000000,47.5231,47.5231,47.4341,47.5152,1267.9998941756,0
+VOOV.US,D,20120306,000000,47.0567,47.0567,46.6762,46.7157,2472.2456037278,0
+VOOV.US,D,20120307,000000,47.1614,47.1614,47.1525,47.1525,467.53068723792,0
+VOOV.US,D,20120308,000000,47.4835,47.7494,47.4835,47.7148,1846.8474117082,0
+VOOV.US,D,20120312,000000,47.8759,47.8759,47.7592,47.8601,4811.9229822864,0
+VOOV.US,D,20120313,000000,48.1654,48.7543,48.1575,48.7149,3812.0954520027,0
+VOOV.US,D,20120314,000000,48.9203,48.9203,48.699,48.7543,7062.5468966091,0
+VOOV.US,D,20120315,000000,48.9925,49.2119,48.788,49.1882,15389.045802655,0
+VOOV.US,D,20120319,000000,49.2346,49.5528,49.2346,49.5528,2335.6294938206,0
+VOOV.US,D,20120321,000000,49.4016,49.4016,49.204,49.3008,1429.9152836952,0
+VOOV.US,D,20120322,000000,48.6714,48.7623,48.6714,48.7623,822.73257299659,0
+VOOV.US,D,20120323,000000,48.7178,48.9974,48.7178,48.9757,1667.7285120521,0
+VOOV.US,D,20120326,000000,49.4807,49.6309,49.369,49.6309,6756.9315988908,0
+VOOV.US,D,20120327,000000,49.6961,49.6961,49.6309,49.6309,2222.2887211569,0
+VOOV.US,D,20120328,000000,49.2099,49.2099,48.9579,49.1269,6539.3577942238,0
+VOOV.US,D,20120329,000000,48.5765,48.949,48.5517,48.949,4896.9285617842,0
+VOOV.US,D,20120330,000000,49.3038,49.3038,48.9915,49.2543,2008.7628012278,0
+VOOV.US,D,20120402,000000,49.1496,49.6565,49.1496,49.6219,833.86425602607,0
+VOOV.US,D,20120403,000000,49.4006,49.4006,49.0192,49.0192,3094.6078821938,0
+VOOV.US,D,20120405,000000,48.6951,48.6951,48.4728,48.5221,761.00233074224,0
+VOOV.US,D,20120409,000000,47.8235,48.0013,47.78,48.0013,1840.7755846012,0
+VOOV.US,D,20120410,000000,47.7692,47.8897,47.0072,47.0072,3553.0308287713,0
+VOOV.US,D,20120411,000000,47.5488,47.5488,47.4213,47.4213,17681.160535543,0
+VOOV.US,D,20120412,000000,48.108,48.1427,48.108,48.1427,392.64481958509,0
+VOOV.US,D,20120413,000000,47.7642,47.7968,47.6219,47.6219,5681.2062297698,0
+VOOV.US,D,20120416,000000,47.8323,47.8591,47.5043,47.7069,2370.0365140935,0
+VOOV.US,D,20120417,000000,48.3887,48.3887,48.3077,48.3887,5858.3011870569,0
+VOOV.US,D,20120418,000000,48.0834,48.1803,48.0547,48.1654,4596.3731199884,0
+VOOV.US,D,20120419,000000,48.2316,48.2316,47.9204,47.9204,1827.6199592028,0
+VOOV.US,D,20120420,000000,48.0784,48.0784,47.9668,47.9668,5460.5965115493,0
+VOOV.US,D,20120423,000000,47.3551,47.4629,47.2711,47.4629,1599.9264426908,0
+VOOV.US,D,20120424,000000,47.7642,47.8828,47.7642,47.8591,4238.1353206762,0
+VOOV.US,D,20120425,000000,48.2365,48.3304,48.2227,48.2918,144238.27686882,0
+VOOV.US,D,20120426,000000,48.108,48.7494,48.108,48.7089,5616.440073962,0
+VOOV.US,D,20120427,000000,48.8156,48.8156,48.8156,48.8156,206.44212163752,0
+VOOV.US,D,20120430,000000,48.5261,48.5261,48.5261,48.5261,204.41817926853,0
+VOOV.US,D,20120501,000000,48.5597,49.2326,48.5597,49.0251,31914.535245502,0
+VOOV.US,D,20120502,000000,48.6576,48.7178,48.5063,48.7178,21970.906386628,0
+VOOV.US,D,20120503,000000,48.2059,48.3482,48.1871,48.3156,42559.460135233,0
+VOOV.US,D,20120504,000000,47.7968,47.8146,47.5488,47.6051,4615.6005724938,0
+VOOV.US,D,20120507,000000,47.5043,47.6654,47.3818,47.6269,7567.5205176735,0
+VOOV.US,D,20120508,000000,46.9608,47.0498,46.9065,47.0498,3288.9063496174,0
+VOOV.US,D,20120509,000000,46.7227,47.2296,46.6762,47.1288,2710.0588320847,0
+VOOV.US,D,20120510,000000,47.4905,47.4905,47.3047,47.4312,2014.8346283348,0
+VOOV.US,D,20120511,000000,46.8195,47.2464,46.8195,47.2464,2275.9231939352,0
+VOOV.US,D,20120514,000000,46.6367,46.6367,46.4065,46.4065,3219.080337887,0
+VOOV.US,D,20120515,000000,46.3452,46.448,46.0023,46.0023,4967.766544699,0
+VOOV.US,D,20120516,000000,46.1624,46.1624,46.1624,46.1624,754.93050363525,0
+VOOV.US,D,20120517,000000,45.5754,45.7514,45.3145,45.3145,13374.211174321,0
+VOOV.US,D,20120518,000000,45.3689,45.3689,44.7108,44.7928,5178.2565510745,0
+VOOV.US,D,20120521,000000,44.859,45.3521,44.859,45.3452,5756.0920974227,0
+VOOV.US,D,20120522,000000,45.4973,45.8669,45.3373,45.4657,13302.361220222,0
+VOOV.US,D,20120523,000000,45.0764,45.4252,44.8017,45.4252,6022.2405189455,0
+VOOV.US,D,20120524,000000,45.4973,45.4973,45.4341,45.4341,351.15400102069,0
+VOOV.US,D,20120525,000000,45.6693,45.7187,45.5112,45.5112,2787.980613291,0
+VOOV.US,D,20120529,000000,45.9707,46.0596,45.8433,46.0596,7033.1997322587,0
+VOOV.US,D,20120530,000000,45.6841,45.6841,45.3215,45.3936,5582.0330536891,0
+VOOV.US,D,20120531,000000,45.018,45.5892,45.0042,45.5892,6727.5844345404,0
+VOOV.US,D,20120601,000000,44.6406,44.6584,44.1495,44.1574,34622.570135219,0
+VOOV.US,D,20120604,000000,44.2295,44.2928,43.8165,43.9904,8979.2203200477,0
+VOOV.US,D,20120605,000000,43.9104,44.3471,43.9104,44.3372,10003.335158759,0
+VOOV.US,D,20120606,000000,44.9183,45.4775,44.9183,45.4775,13930.795325795,0
+VOOV.US,D,20120607,000000,46.0744,46.0744,45.5636,45.5636,10230.016704087,0
+VOOV.US,D,20120608,000000,45.3876,45.9074,45.3876,45.8995,6425.0050503756,0
+VOOV.US,D,20120611,000000,46.3769,46.3769,45.3758,45.3758,24267.069004254,0
+VOOV.US,D,20120612,000000,45.442,45.9094,45.3215,45.9094,41718.512080916,0
+VOOV.US,D,20120613,000000,45.692,45.9342,45.6258,45.6258,5044.6763547208,0
+VOOV.US,D,20120614,000000,45.7098,46.3116,45.6603,46.2622,20279.902537333,0
+VOOV.US,D,20120615,000000,46.3699,46.6179,46.3699,46.5913,8357.8700127661,0
+VOOV.US,D,20120618,000000,46.5339,46.7385,46.3975,46.7385,5154.9812138311,0
+VOOV.US,D,20120619,000000,47.1357,47.28,47.0646,47.198,2748.5137370956,0
+VOOV.US,D,20120620,000000,47.1832,47.3126,46.8195,46.8195,11828.931175593,0
+VOOV.US,D,20120621,000000,47.0547,47.0547,46.106,46.106,6227.6706693986,0
+VOOV.US,D,20120622,000000,46.4153,46.4153,46.2395,46.2395,4113.662864983,0
+VOOV.US,D,20120625,000000,45.7572,45.7572,45.4687,45.4687,1556.4116817574,0
+VOOV.US,D,20120626,000000,45.7898,45.9558,45.775,45.9558,2017.8705418883,0
+VOOV.US,D,20120627,000000,46.1931,46.3778,46.1624,46.3778,3573.2702524612,0
+VOOV.US,D,20120628,000000,45.9638,46.2553,45.859,46.2553,2299.1985311787,0
+VOOV.US,D,20120629,000000,43.8925,47.4757,43.8925,47.4638,44457.918077351,0
+VOOV.US,D,20120702,000000,47.5794,47.5794,47.2088,47.4016,72998.541393738,0
+VOOV.US,D,20120703,000000,47.5794,47.8591,47.4964,47.6792,2104.9000637551,0
+VOOV.US,D,20120705,000000,47.6259,47.6259,47.4737,47.4737,1849.8833252617,0
+VOOV.US,D,20120706,000000,47.0053,47.0112,46.863,46.9717,2630.1131085094,0
+VOOV.US,D,20120709,000000,46.9173,47.3017,46.6792,46.6792,4215.8719546172,0
+VOOV.US,D,20120711,000000,46.4716,46.5665,46.4153,46.44,2976.2072536076,0
+VOOV.US,D,20120712,000000,46.0329,46.0329,46.0329,46.0329,138.64005227618,0
+VOOV.US,D,20120713,000000,46.9401,46.9401,46.9401,46.9401,138.64005227618,0
+VOOV.US,D,20120716,000000,46.8304,47.0182,46.8224,46.9984,19221.380678349,0
+VOOV.US,D,20120717,000000,46.7651,47.2178,46.7651,47.195,1726.422840753,0
+VOOV.US,D,20120718,000000,47.3047,47.701,47.3047,47.6595,1614.0940392738,0
+VOOV.US,D,20120719,000000,47.6555,47.7414,47.613,47.6467,3235.271876839,0
+VOOV.US,D,20120720,000000,47.3383,47.3462,47.1189,47.1189,8665.5092528534,0
+VOOV.US,D,20120723,000000,46.3373,46.4944,46.3373,46.4944,706.35588677936,0
+VOOV.US,D,20120724,000000,46.694,46.694,46.0784,46.3817,9415.3799005662,0
+VOOV.US,D,20120725,000000,46.4884,46.4884,46.4884,46.4884,178.10692847159,0
+VOOV.US,D,20120726,000000,47.2434,47.2434,47.2434,47.2434,279.30404692135,0
+VOOV.US,D,20120727,000000,47.4282,48.1901,47.4282,48.032,4558.9301861619,0
+VOOV.US,D,20120730,000000,47.9846,48.2168,47.8245,47.9579,1189.0661417847,0
+VOOV.US,D,20120731,000000,48.117,48.117,48.0093,48.0093,976.55219304024,0
+VOOV.US,D,20120801,000000,47.8986,47.8986,47.8986,47.8986,2762.6813336786,0
+VOOV.US,D,20120802,000000,47.362,47.4885,47.1189,47.3383,101884.24688404,0
+VOOV.US,D,20120803,000000,48.2247,48.3907,48.0794,48.2938,7315.5396927336,0
+VOOV.US,D,20120806,000000,48.6456,48.6456,48.4292,48.5261,628.43410557304,0
+VOOV.US,D,20120807,000000,48.8364,48.9323,48.7889,48.7889,5144.8615019861,0
+VOOV.US,D,20120808,000000,48.6042,48.8818,48.6042,48.8591,4291.7697934546,0
+VOOV.US,D,20120809,000000,48.8058,49.0093,48.7889,48.9648,5098.3108274992,0
+VOOV.US,D,20120810,000000,48.7465,48.9954,48.612,48.9954,2727.2623422212,0
+VOOV.US,D,20120813,000000,48.781,48.781,48.7711,48.7711,9174.5307586557,0
+VOOV.US,D,20120814,000000,48.9896,49.0399,48.9559,48.9559,2727.2623422212,0
+VOOV.US,D,20120815,000000,48.8294,48.9223,48.8294,48.9145,3060.2008619209,0
+VOOV.US,D,20120816,000000,48.9816,49.3522,48.9816,49.2831,6179.0960525427,0
+VOOV.US,D,20120817,000000,49.3077,49.3354,49.2831,49.2831,516.1053040938,0
+VOOV.US,D,20120820,000000,49.3077,49.3077,49.3077,49.3077,386.5729924781,0
+VOOV.US,D,20120821,000000,49.4817,49.6902,49.1852,49.1852,4067.1121904961,0
+VOOV.US,D,20120822,000000,49.2168,49.2168,49.2168,49.2168,210.49000637551,0
+VOOV.US,D,20120823,000000,48.9381,48.9381,48.7307,48.7307,1865.0628930292,0
+VOOV.US,D,20120824,000000,48.6536,49.0587,48.6298,48.9954,3323.3133698903,0
+VOOV.US,D,20120827,000000,49.1338,49.1338,49.1338,49.1338,331.92654851523,0
+VOOV.US,D,20120828,000000,48.8452,49.032,48.8452,48.9648,6095.1024442294,0
+VOOV.US,D,20120829,000000,48.9559,49.1259,48.9075,49.1259,2354.856946326,0
+VOOV.US,D,20120830,000000,48.7543,48.7543,48.7,48.7,2006.7388588589,0
+VOOV.US,D,20120831,000000,48.9352,48.9984,48.8077,48.8848,4177.4170496063,0
+VOOV.US,D,20120904,000000,48.869,48.9767,48.614,48.8077,2177.761989039,0
+VOOV.US,D,20120905,000000,48.9025,48.9025,48.8008,48.8236,1792.2009677453,0
+VOOV.US,D,20120906,000000,49.1734,49.8325,49.1734,49.8325,1230.5569603491,0
+VOOV.US,D,20120907,000000,50.0073,50.2149,50.0073,50.1526,1682.9080798196,0
+VOOV.US,D,20120910,000000,50.116,50.205,49.9668,49.9668,2725.2383998522,0
+VOOV.US,D,20120911,000000,50.1665,50.1665,50.1665,50.1665,138.64005227618,0
+VOOV.US,D,20120912,000000,50.3907,50.4422,50.3503,50.3591,3677.5032844645,0
+VOOV.US,D,20120913,000000,50.3591,50.9688,50.3591,50.9688,400.74058906107,0
+VOOV.US,D,20120914,000000,51.3384,51.7929,51.3384,51.37,5736.8646449172,0
+VOOV.US,D,20120917,000000,51.2959,51.2959,51.2238,51.2238,2762.6813336786,0
+VOOV.US,D,20120918,000000,50.8947,50.959,50.8947,50.959,466.51871605342,0
+VOOV.US,D,20120919,000000,51.0943,51.2317,51.0943,51.1606,2527.9040188751,0
+VOOV.US,D,20120920,000000,50.791,51.0489,50.7583,51.0489,4118.7227209055,0
+VOOV.US,D,20120921,000000,51.3216,51.3216,51.1111,51.1111,5346.2437677011,0
+VOOV.US,D,20120924,000000,50.8008,50.9678,50.8008,50.9678,596.05102766912,0
+VOOV.US,D,20120925,000000,51.1684,51.1684,50.455,50.455,1256.8682111461,0
+VOOV.US,D,20120926,000000,50.4797,50.4797,50.1121,50.2238,3140.1465854962,0
+VOOV.US,D,20120927,000000,50.3532,50.6328,50.3532,50.6328,3540.8871745573,0
+VOOV.US,D,20120928,000000,50.3937,50.6141,50.2959,50.4332,5164.0889544915,0
+VOOV.US,D,20121001,000000,50.9363,50.9363,50.8176,50.8176,774.15795614071,0
+VOOV.US,D,20121002,000000,50.7257,50.8176,50.4638,50.5123,5147.8974155396,0
+VOOV.US,D,20121003,000000,50.7347,50.7347,50.626,50.626,242.87308427944,0
+VOOV.US,D,20121004,000000,51.3048,51.3048,51.3048,51.3048,149.77173530565,0
+VOOV.US,D,20121005,000000,51.6872,51.7436,51.536,51.536,62844.422528489,0
+VOOV.US,D,20121008,000000,51.1764,51.3542,51.1764,51.3542,12926.919910773,0
+VOOV.US,D,20121009,000000,51.2871,51.2871,50.9491,50.9491,2965.0755705781,0
+VOOV.US,D,20121010,000000,50.8008,50.8008,50.5123,50.5409,3448.797796768,0
+VOOV.US,D,20121011,000000,50.8562,50.9491,50.6803,50.7001,7761.818985097,0
+VOOV.US,D,20121012,000000,50.285,50.3275,50.2327,50.3275,19293.230632448,0
+VOOV.US,D,20121015,000000,50.3532,50.7099,50.3532,50.6872,17258.156580423,0
+VOOV.US,D,20121016,000000,51.0064,51.2515,50.9916,51.1516,74757.347312396,0
+VOOV.US,D,20121017,000000,51.5598,51.6734,51.5598,51.6408,2579.5145492845,0
+VOOV.US,D,20121018,000000,51.6872,51.8483,51.6576,51.7346,13586.725123065,0
+VOOV.US,D,20121019,000000,51.4205,51.4205,50.8878,50.9916,7737.5316766691,0
+VOOV.US,D,20121022,000000,50.8631,50.8631,50.6092,50.6092,1517.9567767465,0
+VOOV.US,D,20121023,000000,50.1032,50.2534,49.9915,50.1121,8353.8221280281,0
+VOOV.US,D,20121024,000000,50.1269,50.2069,49.952,49.952,8783.9098814396,0
+VOOV.US,D,20121025,000000,50.447,50.447,49.8325,50.1121,6972.4814611888,0
+VOOV.US,D,20121026,000000,49.6892,50.1269,49.6892,50.0716,7195.1151217783,0
+VOOV.US,D,20121031,000000,50.285,50.285,49.9837,50.0953,2710.0588320847,0
+VOOV.US,D,20121101,000000,50.5409,50.6596,50.5409,50.6596,1104.0605622869,0
+VOOV.US,D,20121102,000000,50.9115,50.959,50.294,50.3117,3933.5319941424,0
+VOOV.US,D,20121105,000000,50.1526,50.3858,50.1032,50.3206,8468.1748718764,0
+VOOV.US,D,20121106,000000,50.4135,50.8404,50.4135,50.7583,1631.2975494102,0
+VOOV.US,D,20121107,000000,50.1595,50.1595,49.2791,49.6309,4210.8120986947,0
+VOOV.US,D,20121108,000000,49.535,49.783,49.1021,49.1021,2122.1035738916,0
+VOOV.US,D,20121109,000000,48.7731,49.3828,48.7731,48.9915,9533.7805291524,0
+VOOV.US,D,20121112,000000,49.0705,49.0705,48.9025,48.9253,2246.5760295848,0
+VOOV.US,D,20121113,000000,49.1209,49.1209,48.6733,48.7563,8719.1437256318,0
+VOOV.US,D,20121114,000000,48.7168,48.7168,48.0231,48.0231,3943.6517059874,0
+VOOV.US,D,20121115,000000,48.0834,48.1268,47.9737,48.1268,2306.2823294702,0
+VOOV.US,D,20121116,000000,48.0369,48.1812,47.8719,48.1268,5369.5191049446,0
+VOOV.US,D,20121119,000000,48.8937,48.9984,48.8937,48.9767,4645.9597080287,0
+VOOV.US,D,20121120,000000,48.9915,49.0637,48.9915,49.0637,6747.8238582304,0
+VOOV.US,D,20121121,000000,49.196,49.2791,49.1585,49.2543,2328.5456955291,0
+VOOV.US,D,20121123,000000,49.5656,49.8858,49.4876,49.8858,1688.9799069266,0
+VOOV.US,D,20121126,000000,49.6487,49.7909,49.5518,49.7909,4484.0443185091,0
+VOOV.US,D,20121127,000000,49.8789,49.8789,49.4876,49.4876,6099.1503289674,0
+VOOV.US,D,20121128,000000,49.0705,49.1289,49.0705,49.1111,1813.4523626198,0
+VOOV.US,D,20121129,000000,50.1269,50.1665,49.9273,50.1447,11232.880147924,0
+VOOV.US,D,20121130,000000,50.12,50.2712,50.0301,50.2178,17814.740731897,0
+VOOV.US,D,20121203,000000,50.0953,50.2386,49.9273,49.9273,6044.5038850045,0
+VOOV.US,D,20121204,000000,49.8858,49.9352,49.8157,49.9115,7690.9810021822,0
+VOOV.US,D,20121205,000000,50.0073,50.4204,49.8325,50.2069,3970.9749279688,0
+VOOV.US,D,20121206,000000,50.2238,50.3275,50.2238,50.3275,19151.554666618,0
+VOOV.US,D,20121207,000000,50.6724,50.6724,50.4066,50.617,2246.5760295848,0
+VOOV.US,D,20121210,000000,50.617,50.7347,50.6002,50.7347,2055.3134757147,0
+VOOV.US,D,20121211,000000,50.959,51.0726,50.8324,50.9491,3282.8345225104,0
+VOOV.US,D,20121212,000000,51.1447,51.4056,51.042,51.042,3614.7610710256,0
+VOOV.US,D,20121213,000000,51.1516,51.1764,50.8088,50.8947,12342.000566133,0
+VOOV.US,D,20121214,000000,50.8088,50.8878,50.7099,50.791,4552.858359055,0
+VOOV.US,D,20121217,000000,51.1516,51.3542,50.8878,51.3542,9167.4469603643,0
+VOOV.US,D,20121218,000000,51.5212,51.9353,51.5133,51.9353,15576.260471788,0
+VOOV.US,D,20121219,000000,51.9925,52.0864,51.6151,51.6151,13923.711527503,0
+VOOV.US,D,20121220,000000,51.6734,51.9699,51.6477,51.96,2745.4778235421,0
+VOOV.US,D,20121221,000000,51.37,51.6151,51.202,51.4135,32403.317327615,0
+VOOV.US,D,20121224,000000,51.0815,51.0815,50.8878,50.9412,1399.5561481603,0
+VOOV.US,D,20121226,000000,51.0815,51.0815,50.7099,50.7583,28010.350415711,0
+VOOV.US,D,20121227,000000,50.4392,50.447,50.3345,50.447,5023.4249598464,0
+VOOV.US,D,20121228,000000,50.3345,50.5736,50.118,50.118,4330.2246984655,0
+VOOV.US,D,20121231,000000,49.9184,50.9214,49.9184,50.8809,26431.675367894,0
+VOOV.US,D,20130102,000000,52.2149,52.2149,51.8335,51.8948,19296.266546002,0
+VOOV.US,D,20130103,000000,52.1122,52.3207,52.0706,52.0796,3407.3069782036,0
+VOOV.US,D,20130104,000000,52.2386,52.5509,52.1625,52.5291,13982.405856204,0
+VOOV.US,D,20130107,000000,52.3503,52.3503,52.1537,52.3285,9795.8810659373,0
+VOOV.US,D,20130108,000000,52.206,52.206,51.9353,52.0015,53461.425705827,0
+VOOV.US,D,20130109,000000,52.2802,52.4086,52.1625,52.2386,62101.635679067,0
+VOOV.US,D,20130110,000000,52.4817,52.7031,52.3443,52.7031,9972.9760232244,0
+VOOV.US,D,20130111,000000,52.7456,52.7456,52.543,52.6488,9502.409422433,0
+VOOV.US,D,20130114,000000,52.5855,52.6951,52.5855,52.6951,501.93770751084,0
+VOOV.US,D,20130115,000000,52.5657,52.8809,52.5657,52.8809,2961.0276858401,0
+VOOV.US,D,20130116,000000,52.8068,52.8987,52.7287,52.8138,5452.5007420734,0
+VOOV.US,D,20130117,000000,53.0647,53.2911,53.0321,53.1704,12748.812982302,0
+VOOV.US,D,20130118,000000,53.1853,53.2663,53.1211,53.2663,6012.1208071006,0
+VOOV.US,D,20130122,000000,53.4205,53.7763,53.4205,53.7763,13426.833675915,0
+VOOV.US,D,20130123,000000,53.7763,53.8089,53.5925,53.7377,14365.942935129,0
+VOOV.US,D,20130124,000000,53.9601,54.1942,53.8424,54.0163,50114.836998692,0
+VOOV.US,D,20130125,000000,54.1577,54.2624,54.0253,54.2091,13090.859242661,0
+VOOV.US,D,20130128,000000,54.4244,54.4244,54.1132,54.2496,9144.1716231208,0
+VOOV.US,D,20130129,000000,54.2554,54.6082,54.2554,54.5856,15235.226182612,0
+VOOV.US,D,20130130,000000,54.6597,54.6597,54.3553,54.3553,21138.054101787,0
+VOOV.US,D,20130131,000000,54.2644,54.3395,54.1942,54.2338,9217.0335484046,0
+VOOV.US,D,20130201,000000,54.5293,54.8811,54.5293,54.803,5636.6794976519,0
+VOOV.US,D,20130204,000000,54.5727,54.5856,54.2496,54.3217,11187.341444622,0
+VOOV.US,D,20130205,000000,54.7367,54.8356,54.4897,54.7604,4469.8767219261,0
+VOOV.US,D,20130206,000000,54.5371,54.7852,54.5371,54.7852,5464.6443962873,0
+VOOV.US,D,20130207,000000,54.8208,54.8208,54.3642,54.634,2997.4586484821,0
+VOOV.US,D,20130208,000000,54.7367,54.8811,54.7367,54.8208,6677.9978465,0
+VOOV.US,D,20130211,000000,54.8811,54.9294,54.794,54.9146,8479.3065549059,0
+VOOV.US,D,20130212,000000,54.9798,55.1686,54.8959,55.131,7519.9578720021,0
+VOOV.US,D,20130213,000000,55.2921,55.3316,55.0579,55.2189,13804.298927732,0
+VOOV.US,D,20130214,000000,55.0411,55.2022,54.8879,55.2022,8480.3185260904,0
+VOOV.US,D,20130215,000000,55.3148,55.3148,54.9146,54.9868,6673.949961762,0
+VOOV.US,D,20130219,000000,55.1606,55.464,55.1606,55.4363,54860.981853986,0
+VOOV.US,D,20130220,000000,55.4027,55.4502,54.794,54.8208,36231.60431857,0
+VOOV.US,D,20130221,000000,54.5727,54.6597,54.3375,54.6172,16807.829403322,0
+VOOV.US,D,20130222,000000,54.7525,55.0579,54.7367,55.0579,15270.64517407,0
+VOOV.US,D,20130225,000000,55.3761,55.3761,53.9304,53.9304,13961.154461329,0
+VOOV.US,D,20130226,000000,54.1705,54.1794,53.8257,54.1794,5637.6914688364,0
+VOOV.US,D,20130227,000000,54.2248,55.0994,54.2248,55.0579,15403.213399239,0
+VOOV.US,D,20130228,000000,55.0649,55.3158,54.8543,54.8543,4705.6660079141,0
+VOOV.US,D,20130301,000000,54.6725,55.0312,54.465,54.9858,2893.2256164788,0
+VOOV.US,D,20130304,000000,54.9146,55.2753,54.9146,55.2753,8452.9953041089,0
+VOOV.US,D,20130305,000000,55.6528,55.9018,55.6528,55.723,10943.456389158,0
+VOOV.US,D,20130306,000000,56.0224,56.0224,55.8603,55.9423,5690.3139704303,0
+VOOV.US,D,20130307,000000,56.0322,56.1113,56.0045,56.1034,16745.087189882,0
+VOOV.US,D,20130308,000000,56.3524,56.3998,56.1113,56.3623,9346.5658600203,0
+VOOV.US,D,20130311,000000,56.3553,56.5451,56.1973,56.5065,6794.3745327173,0
+VOOV.US,D,20130312,000000,56.5165,56.5974,56.3722,56.4512,10437.470796909,0
+VOOV.US,D,20130313,000000,56.3959,56.6054,56.3139,56.5451,5620.4879587,0
+VOOV.US,D,20130314,000000,56.8109,56.8583,56.722,56.8425,5647.8111806814,0
+VOOV.US,D,20130315,000000,56.8188,56.8919,56.7141,56.7862,6792.3505903483,0
+VOOV.US,D,20130318,000000,56.219,56.7566,56.219,56.4729,5371.5430473136,0
+VOOV.US,D,20130319,000000,56.6429,56.6429,56.0372,56.2734,4121.7586344589,0
+VOOV.US,D,20130320,000000,56.6913,56.7862,56.552,56.635,6741.7520311234,0
+VOOV.US,D,20130321,000000,56.4492,56.5223,56.2476,56.3524,23855.196732164,0
+VOOV.US,D,20130322,000000,56.3524,56.5876,56.3524,56.4275,2332.5935802671,0
+VOOV.US,D,20130325,000000,56.8435,56.8435,56.3178,56.3445,5231.8910238529,0
+VOOV.US,D,20130326,000000,56.7051,56.7862,56.5797,56.7862,2834.5312877779,0
+VOOV.US,D,20130327,000000,56.4878,56.8267,56.4878,56.8267,2677.6757541808,0
+VOOV.US,D,20130328,000000,56.8346,57.0046,56.7654,56.9878,5830.9779650755,0
+VOOV.US,D,20130401,000000,57.0125,57.0876,56.7051,56.8188,23385.642102557,0
+VOOV.US,D,20130402,000000,57.1656,57.1656,56.9344,56.9344,3113.8353346993,0
+VOOV.US,D,20130403,000000,57.0876,57.1172,56.3355,56.3355,5446.4289149664,0
+VOOV.US,D,20130404,000000,56.5283,56.6913,56.5055,56.6577,3452.845681506,0
+VOOV.US,D,20130405,000000,56.1419,56.5954,56.0224,56.5954,5647.8111806814,0
+VOOV.US,D,20130408,000000,56.5055,56.7407,56.466,56.7319,5236.9508797754,0
+VOOV.US,D,20130409,000000,57.0797,57.3574,57.0125,57.2369,7762.8309562815,0
+VOOV.US,D,20130410,000000,57.4167,57.8396,57.3909,57.807,4009.4298329797,0
+VOOV.US,D,20130411,000000,57.7951,58.0926,57.7951,57.9997,3976.0347838913,0
+VOOV.US,D,20130412,000000,57.641,57.7032,57.5679,57.7032,3658.275831959,0
+VOOV.US,D,20130415,000000,57.4413,57.4413,56.4423,56.4423,4909.0722159981,0
+VOOV.US,D,20130416,000000,56.8346,57.1024,56.8109,57.1024,6391.6100012872,0
+VOOV.US,D,20130417,000000,56.5599,56.7141,56.0045,56.3623,24132.476836715,0
+VOOV.US,D,20130418,000000,56.466,56.466,55.9819,55.9819,3069.3086025814,0
+VOOV.US,D,20130419,000000,56.0945,56.386,56.0045,56.3781,3563.1505406162,0
+VOOV.US,D,20130422,000000,56.6122,56.6657,56.3178,56.6488,10948.51624508,0
+VOOV.US,D,20130423,000000,57.0531,57.2467,56.6419,57.2299,9615.7501950967,0
+VOOV.US,D,20130424,000000,57.2299,57.4077,57.1093,57.2704,9904.1619826786,0
+VOOV.US,D,20130425,000000,57.471,57.7873,57.471,57.6814,7370.1861366964,0
+VOOV.US,D,20130426,000000,57.4641,57.6716,57.3426,57.5609,8205.062363907,0
+VOOV.US,D,20130429,000000,57.6193,57.9997,57.6193,57.893,7679.8493191527,0
+VOOV.US,D,20130430,000000,57.8614,57.9661,57.5797,57.9443,16165.227701166,0
+VOOV.US,D,20130501,000000,57.8307,57.8307,57.4413,57.4413,16379.765592279,0
+VOOV.US,D,20130502,000000,57.6627,57.8652,57.6627,57.8307,2489.4491138642,0
+VOOV.US,D,20130503,000000,58.4621,58.6637,58.4226,58.5027,8647.2937715325,0
+VOOV.US,D,20130506,000000,58.5669,58.6548,58.5027,58.5669,17300.659370172,0
+VOOV.US,D,20130507,000000,58.7754,58.968,58.7368,58.9454,24067.710680908,0
+VOOV.US,D,20130508,000000,59.0343,59.2102,59.0185,59.1628,7135.408821893,0
+VOOV.US,D,20130509,000000,59.1786,59.2349,58.8593,58.8593,32280.868814291,0
+VOOV.US,D,20130510,000000,58.9522,58.9938,58.8238,58.9938,8927.6097896383,0
+VOOV.US,D,20130513,000000,59.0738,59.1628,58.8593,59.0995,11490.932799971,0
+VOOV.US,D,20130514,000000,59.3782,59.8061,59.3693,59.8061,13428.857618284,0
+VOOV.US,D,20130515,000000,59.7695,60.2102,59.7102,60.1598,9277.7518194745,0
+VOOV.US,D,20130516,000000,60.1193,60.228,59.8446,59.897,7700.0887428427,0
+VOOV.US,D,20130517,000000,60.1519,60.5838,60.0669,60.566,6111.2939831813,0
+VOOV.US,D,20130520,000000,60.6421,60.8555,60.5482,60.5946,19730.40218415,0
+VOOV.US,D,20130521,000000,60.8802,60.8802,60.5748,60.7764,7960.1653372586,0
+VOOV.US,D,20130522,000000,60.7834,61.3535,60.1263,60.2369,29582.95363642,0
+VOOV.US,D,20130523,000000,59.6519,60.1341,56.7654,60.1065,132766.57152136,0
+VOOV.US,D,20130524,000000,59.7893,59.9523,59.6934,59.9523,5609.3562756705,0
+VOOV.US,D,20130528,000000,60.5946,60.9178,60.2517,60.4226,7900.4590373732,0
+VOOV.US,D,20130529,000000,60.1263,60.3199,59.7487,60.228,10870.594463873,0
+VOOV.US,D,20130530,000000,60.2448,60.5886,60.1598,60.397,20995.366164772,0
+VOOV.US,D,20130531,000000,60.232,60.3159,59.4503,59.4503,5482.8598776083,0
+VOOV.US,D,20130603,000000,59.5669,59.6677,59.2507,59.6677,2042.1578503163,0
+VOOV.US,D,20130604,000000,59.7487,59.8179,59.3505,59.4868,10383.83632413,0
+VOOV.US,D,20130605,000000,59.315,59.3268,58.6895,58.7684,12660.77148925,0
+VOOV.US,D,20130606,000000,58.7033,59.1232,58.6104,59.1153,15353.626811198,0
+VOOV.US,D,20130607,000000,59.727,59.9641,59.4582,59.811,8634.138146134,0
+VOOV.US,D,20130610,000000,60.2596,60.2596,59.9741,59.9978,23781.322835695,0
+VOOV.US,D,20130611,000000,59.5541,59.895,59.3574,59.3574,14584.52871098,0
+VOOV.US,D,20130612,000000,59.729,59.729,58.9849,59.0185,7158.6841591364,0
+VOOV.US,D,20130613,000000,58.8881,59.8802,58.8881,59.8802,8572.4079038796,0
+VOOV.US,D,20130614,000000,59.9039,59.9039,59.4661,59.4661,29811.659124117,0
+VOOV.US,D,20130617,000000,60.1133,60.1598,59.6756,59.8258,3798.9398266042,0
+VOOV.US,D,20130618,000000,60.0472,60.4997,60.0472,60.4226,12778.160146651,0
+VOOV.US,D,20130619,000000,60.3644,60.5067,59.6904,59.6904,18001.955401029,0
+VOOV.US,D,20130620,000000,59.0205,59.1094,58.0985,58.22,16419.232468474,0
+VOOV.US,D,20130621,000000,58.6104,58.639,57.889,58.3643,14262.72187431,0
+VOOV.US,D,20130624,000000,57.7901,58.0985,57.1182,57.9246,12940.075536171,0
+VOOV.US,D,20130625,000000,58.0896,58.3416,57.7833,58.3149,31262.825802686,0
+VOOV.US,D,20130626,000000,58.7596,58.8752,58.476,58.7596,23738.820045946,0
+VOOV.US,D,20130627,000000,59.141,59.4187,59.141,59.2221,31969.181689465,0
+VOOV.US,D,20130628,000000,59.0679,59.2447,59.0046,59.2053,16562.932376673,0
+VOOV.US,D,20130701,000000,59.2724,59.5797,59.0679,59.1815,12133.534502127,0
+VOOV.US,D,20130702,000000,59.1657,59.4424,58.969,59.0946,7162.7320438744,0
+VOOV.US,D,20130703,000000,58.8435,59.1657,58.8357,59.0946,3281.8225513259,0
+VOOV.US,D,20130705,000000,59.5274,59.5965,59.1499,59.5629,12398.670952465,0
+VOOV.US,D,20130708,000000,60.2517,60.3387,60.0472,60.1193,12685.058797678,0
+VOOV.US,D,20130709,000000,60.5155,60.6885,60.3466,60.5906,2695.8912355018,0
+VOOV.US,D,20130710,000000,60.6035,60.644,60.4345,60.4919,5401.9021828485,0
+VOOV.US,D,20130711,000000,61.3426,61.3426,61.0097,61.2992,10273.53146502,0
+VOOV.US,D,20130712,000000,61.3238,61.3763,61.1707,61.3328,15433.572534774,0
+VOOV.US,D,20130715,000000,61.4158,61.6905,61.4158,61.6332,6105.2221560744,0
+VOOV.US,D,20130716,000000,61.5679,61.5679,61.1786,61.3238,4741.0849993715,0
+VOOV.US,D,20130717,000000,61.4385,61.7122,61.4385,61.477,11349.256834141,0
+VOOV.US,D,20130718,000000,61.8358,62.1441,61.8358,61.9484,6104.2101848899,0
+VOOV.US,D,20130719,000000,62.0126,62.1293,61.9267,62.1025,8688.7845900969,0
+VOOV.US,D,20130722,000000,62.3624,62.4108,62.2389,62.3694,5661.9787772644,0
+VOOV.US,D,20130723,000000,62.4563,62.5294,62.3358,62.3694,9997.2633316523,0
+VOOV.US,D,20130724,000000,62.6283,62.6283,61.8753,61.8753,12314.677344152,0
+VOOV.US,D,20130725,000000,61.8753,62.1025,61.7369,62.0947,8183.8109690325,0
+VOOV.US,D,20130726,000000,61.8575,62.0452,61.487,62.0452,7976.3568762105,0
+VOOV.US,D,20130729,000000,61.9751,61.984,61.7627,61.9751,6526.2021688254,0
+VOOV.US,D,20130730,000000,62.1836,62.1836,61.7043,61.8753,12880.369236287,0
+VOOV.US,D,20130731,000000,61.8575,62.3694,61.8575,62.0284,21128.946361127,0
+VOOV.US,D,20130801,000000,62.4909,62.7666,62.4909,62.7429,9313.1708109319,0
+VOOV.US,D,20130802,000000,62.6589,62.6846,62.3792,62.6846,15128.96920824,0
+VOOV.US,D,20130805,000000,62.7063,62.7063,62.5294,62.571,19289.18274771,0
+VOOV.US,D,20130806,000000,63.3823,63.3823,62.1293,62.1836,16017.479908229,0
+VOOV.US,D,20130807,000000,62.0126,62.0867,61.7775,62.069,7904.5069221112,0
+VOOV.US,D,20130808,000000,62.2953,62.5156,62.0452,62.2389,10602.422099982,0
+VOOV.US,D,20130809,000000,62.1115,62.2567,61.9751,62.1293,14362.907021576,0
+VOOV.US,D,20130812,000000,61.7952,61.984,61.7952,61.8921,10786.600855561,0
+VOOV.US,D,20130813,000000,61.8446,62.2064,61.8446,62.0947,11385.687796783,0
+VOOV.US,D,20130814,000000,62.0038,62.0374,61.8219,61.8664,8567.3480479572,0
+VOOV.US,D,20130815,000000,61.4227,61.4227,60.898,60.9049,7653.5380683558,0
+VOOV.US,D,20130816,000000,60.731,60.9691,60.6114,60.7053,6906.7033341965,0
+VOOV.US,D,20130819,000000,60.5966,60.6114,60.2458,60.2458,8170.6553436341,0
+VOOV.US,D,20130820,000000,60.2596,60.6885,60.1509,60.5768,11379.615969676,0
+VOOV.US,D,20130821,000000,60.3298,60.4345,59.9355,60.3298,18063.685643283,0
+VOOV.US,D,20130822,000000,60.2102,61.1707,60.2102,60.5155,3393.1393816206,0
+VOOV.US,D,20130823,000000,60.8061,60.8663,60.6697,60.8663,8333.5827043382,0
+VOOV.US,D,20130826,000000,60.9691,60.977,60.5155,60.5255,11629.572852247,0
+VOOV.US,D,20130827,000000,59.9503,59.9503,59.4958,59.5629,29873.389366371,0
+VOOV.US,D,20130828,000000,59.5373,59.8693,59.4661,59.7587,7825.5731697204,0
+VOOV.US,D,20130829,000000,59.8179,60.066,59.7735,59.7883,8720.1556968163,0
+VOOV.US,D,20130830,000000,59.9503,59.9503,59.5373,59.5373,21185.616747458,0
+VOOV.US,D,20130903,000000,60.8327,60.8327,59.7003,59.7813,6087.0066747534,0
+VOOV.US,D,20130904,000000,60.0778,60.2833,60.0689,60.223,3192.7690870901,0
+VOOV.US,D,20130905,000000,60.479,60.5886,60.3792,60.403,29131.614488134,0
+VOOV.US,D,20130906,000000,60.6599,60.6875,60.0056,60.4464,10111.6160755,0
+VOOV.US,D,20130909,000000,60.8831,60.9859,60.8831,60.9444,6716.4527515109,0
+VOOV.US,D,20130910,000000,61.9455,61.9455,61.2379,61.4494,6669.902077024,0
+VOOV.US,D,20130911,000000,61.5146,61.7459,61.5146,61.7122,3834.3588180616,0
+VOOV.US,D,20130912,000000,61.8446,61.8446,61.4622,61.4622,4473.9246066641,0
+VOOV.US,D,20130913,000000,61.5403,61.7597,61.5403,61.6944,7233.5700267892,0
+VOOV.US,D,20130916,000000,62.3299,62.4267,62.0947,62.1203,4636.8519673683,0
+VOOV.US,D,20130917,000000,63.0453,63.0453,62.2646,62.3782,3658.275831959,0
+VOOV.US,D,20130918,000000,62.4494,63.2005,62.2054,63.2005,10829.103645309,0
+VOOV.US,D,20130919,000000,63.3032,63.3032,62.8002,62.8002,13770.903878644,0
+VOOV.US,D,20130920,000000,62.816,62.8812,62.3031,62.3031,126318.29113373,0
+VOOV.US,D,20130923,000000,62.2054,62.2054,61.8002,62.0254,5880.5645531159,0
+VOOV.US,D,20130924,000000,62.0591,62.238,61.817,61.9455,14515.714670435,0
+VOOV.US,D,20130925,000000,61.8002,61.9711,61.7073,61.7735,3752.3891521173,0
+VOOV.US,D,20130926,000000,61.7735,61.8407,61.6856,61.6856,5524.3506961727,0
+VOOV.US,D,20130927,000000,61.5877,61.9455,61.4494,61.5245,11448.430010222,0
+VOOV.US,D,20130930,000000,61.0926,61.2932,60.9514,61.0531,12158.833781739,0
+VOOV.US,D,20131001,000000,61.231,61.5877,61.231,61.4247,8989.3400318927,0
+VOOV.US,D,20131002,000000,61.2636,61.5403,61.0433,61.4988,10535.632001805,0
+VOOV.US,D,20131003,000000,61.147,61.1628,60.7023,61.1094,7847.8365357793,0
+VOOV.US,D,20131004,000000,61.0097,61.4247,60.9276,61.4247,12118.354934359,0
+VOOV.US,D,20131007,000000,61.8249,61.8249,60.9039,61.0155,20898.216931061,0
+VOOV.US,D,20131008,000000,60.9118,60.9356,60.4464,60.4464,15993.192599801,0
+VOOV.US,D,20131009,000000,60.4118,60.6777,60.1075,60.4977,16190.526980778,0
+VOOV.US,D,20131010,000000,60.9691,61.7913,60.9691,61.6796,12757.920722962,0
+VOOV.US,D,20131011,000000,61.7241,62.1421,61.7241,62.0522,4028.6572854852,0
+VOOV.US,D,20131014,000000,61.9138,62.3782,61.7507,62.2705,10205.729395659,0
+VOOV.US,D,20131015,000000,62.1984,62.3624,61.8328,61.9138,9472.0502868981,0
+VOOV.US,D,20131016,000000,62.2795,62.7172,62.2795,62.572,4598.3970623573,0
+VOOV.US,D,20131017,000000,62.565,63.2251,62.5552,63.2005,11572.902465915,0
+VOOV.US,D,20131018,000000,63.5423,63.5423,63.32,63.4672,5014.3172191859,0
+VOOV.US,D,20131021,000000,63.4929,63.656,63.3793,63.4929,10895.893743486,0
+VOOV.US,D,20131022,000000,63.7894,63.9712,63.7519,63.8694,10928.27682139,0
+VOOV.US,D,20131023,000000,63.7894,63.7894,63.32,63.4732,8082.6138505828,0
+VOOV.US,D,20131024,000000,63.483,63.6628,63.4574,63.6628,8377.0974652716,0
+VOOV.US,D,20131025,000000,63.7894,63.7973,63.7064,63.7894,2784.9446997375,0
+VOOV.US,D,20131028,000000,63.9613,64.068,63.8062,63.9712,3694.7067946009,0
+VOOV.US,D,20131029,000000,64.1619,64.3447,64.1619,64.3447,11471.705347465,0
+VOOV.US,D,20131030,000000,64.6006,64.6006,63.9455,64.0907,14046.160040827,0
+VOOV.US,D,20131031,000000,64.0374,64.1777,63.7765,63.7765,12171.989407138,0
+VOOV.US,D,20131101,000000,63.7271,64.0374,63.6628,63.9959,20033.9935395,0
+VOOV.US,D,20131104,000000,64.1688,64.2321,64.0522,64.2321,9489.2537970345,0
+VOOV.US,D,20131105,000000,63.8694,64.1866,63.8694,64.0443,3984.1305533673,0
+VOOV.US,D,20131106,000000,64.4534,64.4693,64.2815,64.3942,4427.3739321772,0
+VOOV.US,D,20131107,000000,64.2903,64.3289,63.8338,63.8338,3905.1968009765,0
+VOOV.US,D,20131108,000000,63.6214,64.2815,63.6214,64.2222,3563.1505406162,0
+VOOV.US,D,20131111,000000,64.6165,64.6689,64.5414,64.6451,4330.2246984655,0
+VOOV.US,D,20131112,000000,64.6303,64.6303,64.2726,64.3784,9154.2913349658,0
+VOOV.US,D,20131113,000000,64.1916,64.8161,64.1916,64.8161,2644.2807050924,0
+VOOV.US,D,20131114,000000,65.0305,65.2262,64.8161,65.2262,16125.76082497,0
+VOOV.US,D,20131115,000000,65.2479,65.4366,65.2321,65.4366,2680.7116677343,0
+VOOV.US,D,20131118,000000,65.7381,65.7381,65.2321,65.2736,23314.804119642,0
+VOOV.US,D,20131119,000000,65.3457,65.492,65.1412,65.2173,13122.230349381,0
+VOOV.US,D,20131120,000000,65.4466,65.4594,64.9613,64.9613,8088.6856776898,0
+VOOV.US,D,20131121,000000,65.3141,65.6145,65.241,65.5335,12782.20803139,0
+VOOV.US,D,20131122,000000,65.6382,65.8843,65.6224,65.8843,4405.1105661183,0
+VOOV.US,D,20131125,000000,66.0128,66.0128,65.657,65.6965,15019.676320314,0
+VOOV.US,D,20131126,000000,65.827,65.827,65.6886,65.7776,12509.98778276,0
+VOOV.US,D,20131127,000000,65.827,65.827,65.5928,65.7687,12985.614239474,0
+VOOV.US,D,20131129,000000,65.9011,65.9011,65.5591,65.5661,6534.2979383014,0
+VOOV.US,D,20131202,000000,65.657,65.8003,65.405,65.405,4296.829649377,0
+VOOV.US,D,20131203,000000,65.1689,65.3556,64.987,65.1915,4244.2071477832,0
+VOOV.US,D,20131204,000000,64.9969,65.3803,64.6777,65.1609,11447.418039037,0
+VOOV.US,D,20131205,000000,64.9228,64.9228,64.6531,64.6689,2346.7611768501,0
+VOOV.US,D,20131206,000000,65.2647,65.4821,65.2262,65.3388,53935.028220171,0
+VOOV.US,D,20131209,000000,65.657,65.7845,65.5839,65.6066,16319.047321209,0
+VOOV.US,D,20131210,000000,65.5335,65.6382,65.4466,65.4466,13715.245463497,0
+VOOV.US,D,20131211,000000,65.2262,65.2262,64.566,64.566,10137.927326298,0
+VOOV.US,D,20131212,000000,64.6392,64.6392,64.3289,64.4277,4931.3355820571,0
+VOOV.US,D,20131213,000000,64.566,64.576,64.3526,64.5137,14577.444912689,0
+VOOV.US,D,20131216,000000,64.7983,65.0137,64.7844,64.7983,21139.066072972,0
+VOOV.US,D,20131217,000000,64.9969,64.9969,64.5482,64.6531,9438.6552378096,0
+VOOV.US,D,20131218,000000,64.7123,65.6145,64.3784,65.5759,13714.233492312,0
+VOOV.US,D,20131219,000000,65.3883,65.663,65.3883,65.6382,7005.8765102773,0
+VOOV.US,D,20131220,000000,65.652,66.075,65.652,65.9367,9702.7797169635,0
+VOOV.US,D,20131223,000000,66.329,66.329,66.1976,66.239,5320.9444880887,0
+VOOV.US,D,20131224,000000,66.3053,66.3191,66.3053,66.3191,1211.3295078437,0
+VOOV.US,D,20131226,000000,66.6403,66.8053,66.6086,66.7786,8823.3767576351,0
+VOOV.US,D,20131227,000000,67.492,67.492,66.8389,66.8882,12200.324600304,0
+VOOV.US,D,20131230,000000,66.9426,66.9426,66.8309,66.8309,6438.1606757741,0
+VOOV.US,D,20131231,000000,67.0622,67.0988,66.9198,67.0988,9118.8723435084,0
+VOOV.US,D,20140102,000000,66.994,66.994,66.4663,66.57,34553.756094672,0
+VOOV.US,D,20140103,000000,66.7064,66.7885,66.5108,66.6086,8521.8093446548,0
+VOOV.US,D,20140106,000000,66.9762,66.9762,66.4149,66.5296,30947.090793123,0
+VOOV.US,D,20140107,000000,66.7064,66.8882,66.7064,66.7064,16900.930752295,0
+VOOV.US,D,20140108,000000,66.8537,66.8537,66.5829,66.7064,6729.6083769094,0
+VOOV.US,D,20140109,000000,66.9693,66.9693,66.4603,66.7786,9835.3479421327,0
+VOOV.US,D,20140110,000000,66.9426,66.9426,66.6165,66.8389,10218.885021058,0
+VOOV.US,D,20140113,000000,66.8448,66.8448,66.0434,66.075,19779.988772191,0
+VOOV.US,D,20140114,000000,66.2153,66.6245,66.2153,66.6245,14297.128894583,0
+VOOV.US,D,20140115,000000,66.7064,67.0908,66.7064,67.0019,11234.904090293,0
+VOOV.US,D,20140116,000000,66.747,66.8616,66.6916,66.8141,32811.141714968,0
+VOOV.US,D,20140117,000000,66.7232,66.8389,66.5108,66.5542,13152.589484916,0
+VOOV.US,D,20140121,000000,66.7232,66.7232,66.3122,66.6165,4641.9118232907,0
+VOOV.US,D,20140122,000000,66.5829,66.6333,66.4663,66.6333,6854.0808326026,0
+VOOV.US,D,20140123,000000,66.2765,66.2765,65.6679,65.9119,30374.315102697,0
+VOOV.US,D,20140124,000000,65.6185,65.6185,64.7192,64.7192,16862.475847285,0
+VOOV.US,D,20140127,000000,64.8062,64.8605,64.2104,64.5888,13770.903878644,0
+VOOV.US,D,20140128,000000,64.7835,64.9613,64.7666,64.9544,20442.829898037,0
+VOOV.US,D,20140129,000000,64.4949,64.8239,64.3348,64.4573,13346.88795234,0
+VOOV.US,D,20140130,000000,64.8151,64.9791,63.4415,64.9228,5237.9628509599,0
+VOOV.US,D,20140131,000000,64.1964,64.7538,64.1214,64.3506,7969.273077919,0
+VOOV.US,D,20140203,000000,64.3932,64.3932,62.9138,63.0008,19382.284096684,0
+VOOV.US,D,20140204,000000,63.2469,63.402,63.0255,63.312,15556.021048098,0
+VOOV.US,D,20140205,000000,63.2083,63.3289,62.9731,63.2241,7536.149410954,0
+VOOV.US,D,20140206,000000,63.5957,63.991,63.5957,63.985,9218.0455195891,0
+VOOV.US,D,20140207,000000,64.4248,64.7192,64.157,64.7113,22116.630237196,0
+VOOV.US,D,20140210,000000,64.7608,64.7608,64.488,64.5987,11099.299951571,0
+VOOV.US,D,20140211,000000,64.7666,65.5947,64.7666,65.3921,7264.9411335087,0
+VOOV.US,D,20140212,000000,65.6106,65.6778,65.3072,65.3921,11797.560068874,0
+VOOV.US,D,20140213,000000,65.072,65.7261,65.072,65.7261,8267.8045773458,0
+VOOV.US,D,20140214,000000,65.6857,66.2667,65.6857,66.1452,9445.7390361011,0
+VOOV.US,D,20140218,000000,66.1452,66.2765,66.1215,66.1828,25339.758459821,0
+VOOV.US,D,20140219,000000,66.0839,66.4603,65.823,65.823,12075.852144611,0
+VOOV.US,D,20140220,000000,65.8991,66.2934,65.7103,66.2242,11076.024614327,0
+VOOV.US,D,20140221,000000,66.3536,66.3536,66.0523,66.075,7716.2802817946,0
+VOOV.US,D,20140224,000000,66.4238,66.7717,66.4238,66.6501,6465.4838977555,0
+VOOV.US,D,20140225,000000,66.5296,66.5918,66.3003,66.3003,16964.684936919,0
+VOOV.US,D,20140226,000000,66.5009,66.5374,66.2667,66.329,20043.10128016,0
+VOOV.US,D,20140227,000000,66.406,66.5997,66.2242,66.5108,4006.3939194262,0
+VOOV.US,D,20140228,000000,66.6333,67.0988,66.6333,66.8537,11097.276009201,0
+VOOV.US,D,20140303,000000,66.329,66.4752,66.2242,66.3003,10725.882584491,0
+VOOV.US,D,20140304,000000,67.1314,67.41,67.0543,67.41,10137.927326298,0
+VOOV.US,D,20140305,000000,67.41,67.4169,67.2391,67.3962,16385.837419386,0
+VOOV.US,D,20140306,000000,67.5286,67.6907,67.5286,67.6472,4102.5311819535,0
+VOOV.US,D,20140307,000000,67.828,67.828,67.5405,67.6907,10474.913730735,0
+VOOV.US,D,20140310,000000,67.6907,67.7697,67.3705,67.7697,6789.3146767948,0
+VOOV.US,D,20140311,000000,67.9001,67.9001,67.2322,67.2391,5496.0155030068,0
+VOOV.US,D,20140312,000000,67.082,67.3448,67.075,67.3122,7219.4024302063,0
+VOOV.US,D,20140313,000000,67.2608,67.2608,66.6165,66.7885,9392.1045633227,0
+VOOV.US,D,20140314,000000,66.7064,66.9693,66.57,66.6165,11752.021365572,0
+VOOV.US,D,20140317,000000,66.9841,67.2706,66.9841,67.1907,20459.021436989,0
+VOOV.US,D,20140318,000000,67.1639,67.656,67.1639,67.6324,7986.4765880555,0
+VOOV.US,D,20140319,000000,67.4684,67.7441,66.9347,67.327,9520.6249037539,0
+VOOV.US,D,20140320,000000,67.2786,67.8498,67.1995,67.7618,11565.818667624,0
+VOOV.US,D,20140321,000000,68.2332,68.4575,67.7786,67.828,4190.5726750048,0
+VOOV.US,D,20140324,000000,68.163,68.1719,67.5543,67.7509,9030.8308504571,0
+VOOV.US,D,20140325,000000,68.0939,68.1017,67.7836,68.1017,8393.2890042236,0
+VOOV.US,D,20140326,000000,68.3102,68.3102,67.7509,67.7509,5234.9269374064,0
+VOOV.US,D,20140327,000000,67.8172,67.8913,67.4713,67.6442,3195.8050006436,0
+VOOV.US,D,20140328,000000,68.0395,68.2579,67.8913,68.0395,9584.3790883773,0
+VOOV.US,D,20140331,000000,68.6492,68.6492,68.5089,68.5474,6403.7536555012,0
+VOOV.US,D,20140401,000000,68.9288,68.9288,68.664,68.8053,8690.8085324659,0
+VOOV.US,D,20140402,000000,68.8281,69.0978,68.8281,69.0978,6981.5892018493,0
+VOOV.US,D,20140403,000000,69.0583,69.3379,69.0514,69.1255,13755.724310877,0
+VOOV.US,D,20140404,000000,69.6808,69.6808,68.5978,68.7194,8337.6305890762,0
+VOOV.US,D,20140407,000000,68.416,68.416,68.0395,68.2124,54120.218946935,0
+VOOV.US,D,20140408,000000,68.0809,68.326,67.8014,68.2579,6211.4791304466,0
+VOOV.US,D,20140409,000000,68.5089,68.7372,68.2411,68.6956,52091.216722017,0
+VOOV.US,D,20140410,000000,68.8864,68.8864,67.662,67.8014,30903.57603219,0
+VOOV.US,D,20140411,000000,67.4051,67.7836,67.0998,67.1669,27439.598667654,0
+VOOV.US,D,20140414,000000,67.5455,67.7421,67.3745,67.4574,9564.1396646873,0
+VOOV.US,D,20140415,000000,67.7589,68.1294,67.4308,68.0553,13721.317290604,0
+VOOV.US,D,20140416,000000,68.4505,68.6235,68.3023,68.6057,27737.118195896,0
+VOOV.US,D,20140417,000000,68.664,68.9358,68.6561,68.8864,5236.9508797754,0
+VOOV.US,D,20140421,000000,68.6808,68.92,68.6808,68.8864,28462.701535181,0
+VOOV.US,D,20140422,000000,69.0425,69.2144,68.8607,69.1156,10571.050993262,0
+VOOV.US,D,20140423,000000,69.0247,69.1334,68.8527,69.1057,7303.3960385196,0
+VOOV.US,D,20140424,000000,69.0514,69.3933,68.9753,69.1819,56580.320896448,0
+VOOV.US,D,20140425,000000,69.1334,69.1334,68.6561,68.8123,59475.570455296,0
+VOOV.US,D,20140428,000000,68.9595,69.1561,68.4505,69.0514,20801.067697349,0
+VOOV.US,D,20140429,000000,69.2718,69.3459,69.2144,69.2213,37454.065509443,0
+VOOV.US,D,20140430,000000,69.2391,69.4556,69.2144,69.4556,21882.864893578,0
+VOOV.US,D,20140501,000000,69.4704,69.4704,69.1907,69.3221,23194.379548686,0
+VOOV.US,D,20140502,000000,69.5168,69.6354,69.1472,69.1472,27880.818104095,0
+VOOV.US,D,20140505,000000,68.7272,69.1907,68.6561,69.076,53009.074586356,0
+VOOV.US,D,20140506,000000,68.8696,69.0079,68.6146,68.6146,5842.109648105,0
+VOOV.US,D,20140507,000000,68.9526,69.2391,68.6561,69.2213,9685.5762068271,0
+VOOV.US,D,20140508,000000,69.3073,69.5573,69.1156,69.1156,18949.160429719,0
+VOOV.US,D,20140509,000000,69.1156,69.1819,68.8774,69.1729,6458.400099464,0
+VOOV.US,D,20140512,000000,69.6423,69.8963,69.5672,69.8963,8952.9090692508,0
+VOOV.US,D,20140513,000000,69.8132,69.9634,69.7223,69.8132,12038.409210784,0
+VOOV.US,D,20140514,000000,69.7075,69.8725,69.4644,69.5247,11943.283919441,0
+VOOV.US,D,20140515,000000,69.4931,69.4931,68.7194,68.9526,7576.6282583339,0
+VOOV.US,D,20140516,000000,69.1561,69.1561,68.7272,68.9981,9610.6903391742,0
+VOOV.US,D,20140519,000000,69.1986,69.2984,69.1641,69.2628,5607.3323333015,0
+VOOV.US,D,20140520,000000,69.1334,69.1334,68.6492,68.8201,9668.3726966906,0
+VOOV.US,D,20140521,000000,69.1156,69.2628,69.0682,69.2213,2246.5760295848,0
+VOOV.US,D,20140522,000000,69.2144,69.4704,69.2144,69.3695,7361.0783960359,0
+VOOV.US,D,20140523,000000,69.4466,69.5573,69.4466,69.5494,4957.646832854,0
+VOOV.US,D,20140527,000000,69.829,69.9318,69.7075,69.8557,19659.564201236,0
+VOOV.US,D,20140528,000000,69.9634,70.0109,69.8064,69.9852,5083.1312597317,0
+VOOV.US,D,20140529,000000,70.0711,70.1433,69.8883,70.1433,6181.1199949117,0
+VOOV.US,D,20140530,000000,70.0791,70.2174,70.0791,70.1848,3866.7418959655,0
+VOOV.US,D,20140602,000000,70.1582,70.4002,70.1433,70.4002,24442.140019172,0
+VOOV.US,D,20140603,000000,70.2243,70.4002,70.2174,70.3913,13095.919098584,0
+VOOV.US,D,20140604,000000,70.3152,70.4852,70.3152,70.4723,4500.2358574611,0
+VOOV.US,D,20140605,000000,70.5119,70.9575,70.3913,70.9575,9360.7334566033,0
+VOOV.US,D,20140606,000000,71.0702,71.2777,71.0702,71.1878,2891.2016741098,0
+VOOV.US,D,20140609,000000,71.3607,71.4833,71.3361,71.3429,7141.480649,0
+VOOV.US,D,20140610,000000,71.3361,71.3519,71.2264,71.3519,12651.663748589,0
+VOOV.US,D,20140611,000000,71.1374,71.1374,70.9487,71.0791,5981.7616715656,0
+VOOV.US,D,20140612,000000,71.1038,71.2264,70.6038,70.6374,19027.082210925,0
+VOOV.US,D,20140613,000000,70.8251,71.0149,70.6947,70.8992,18785.22109783,0
+VOOV.US,D,20140616,000000,70.9823,71.1561,70.8746,71.0702,8963.0287810957,0
+VOOV.US,D,20140617,000000,70.9823,71.2442,70.9655,71.2036,8783.9098814396,0
+VOOV.US,D,20140618,000000,71.1789,71.6226,71.1295,71.6226,4298.853591746,0
+VOOV.US,D,20140619,000000,71.8726,71.9388,71.6907,71.9013,12569.694082645,0
+VOOV.US,D,20140620,000000,72.1967,72.1967,72.0218,72.1276,6981.5892018493,0
+VOOV.US,D,20140623,000000,72.2946,72.3034,71.9813,72.169,7833.6689391964,0
+VOOV.US,D,20140624,000000,72.0623,72.2363,71.6246,71.7145,9112.8005164014,0
+VOOV.US,D,20140625,000000,71.5189,71.7728,71.5189,71.7639,7425.8445518438,0
+VOOV.US,D,20140626,000000,71.5089,71.9487,71.3361,71.6987,6407.8015402392,0
+VOOV.US,D,20140627,000000,71.6503,71.7886,71.5189,71.7065,13025.081115669,0
+VOOV.US,D,20140630,000000,71.7471,71.8865,71.6315,71.7224,32100.73794345,0
+VOOV.US,D,20140701,000000,71.9655,72.2521,71.8953,72.0425,46424.17808883,0
+VOOV.US,D,20140702,000000,72.0811,72.1325,71.9576,72.0337,10412.171517297,0
+VOOV.US,D,20140703,000000,72.3498,72.4497,72.3163,72.4497,4249.2670037057,0
+VOOV.US,D,20140707,000000,72.2363,72.2946,72.0723,72.1226,13946.986864746,0
+VOOV.US,D,20140708,000000,71.8687,72.0258,71.7392,71.7984,47274.233883808,0
+VOOV.US,D,20140709,000000,72.0723,72.1948,71.9487,72.0969,10229.004732903,0
+VOOV.US,D,20140710,000000,71.3034,71.9408,71.3034,71.9052,11345.208949403,0
+VOOV.US,D,20140711,000000,71.7145,71.8252,71.7065,71.8252,4430.4098457307,0
+VOOV.US,D,20140714,000000,72.2619,72.2619,72.0723,72.1226,10776.481143716,0
+VOOV.US,D,20140715,000000,72.088,72.3321,72.088,72.169,4938.4193803486,0
+VOOV.US,D,20140716,000000,72.592,72.592,72.3865,72.5495,5418.0937218004,0
+VOOV.US,D,20140717,000000,72.5416,72.6661,71.8469,71.8469,23359.33085176,0
+VOOV.US,D,20140718,000000,72.1038,72.3943,71.925,72.3943,10493.129212056,0
+VOOV.US,D,20140721,000000,72.1137,72.3242,71.9655,72.3242,3723.0419877669,0
+VOOV.US,D,20140722,000000,72.5416,72.6325,72.4902,72.5752,8367.9897246111,0
+VOOV.US,D,20140723,000000,72.4981,72.6908,72.4981,72.6661,8923.5619049003,0
+VOOV.US,D,20140724,000000,72.5663,72.7965,72.5663,72.7392,6889.49982406,0
+VOOV.US,D,20140725,000000,72.7392,72.7392,72.3598,72.3677,6060.6954239565,0
+VOOV.US,D,20140728,000000,72.4596,72.5159,72.0525,72.4981,9173.5187874712,0
+VOOV.US,D,20140729,000000,72.7303,72.7303,72.2363,72.2363,13330.696413388,0
+VOOV.US,D,20140730,000000,72.4339,72.4902,71.8074,72.0425,6145.7010034543,0
+VOOV.US,D,20140731,000000,71.7392,71.7392,70.6562,70.6562,16318.035350025,0
+VOOV.US,D,20140801,000000,70.4367,70.6996,70.0969,70.4042,24767.99474058,0
+VOOV.US,D,20140804,000000,70.6818,70.6818,70.3498,70.6473,11348.244862957,0
+VOOV.US,D,20140805,000000,70.6087,70.7659,69.9872,70.168,14543.037892416,0
+VOOV.US,D,20140806,000000,69.9694,70.4042,69.9694,70.2461,16724.847766192,0
+VOOV.US,D,20140807,000000,70.6818,70.6818,69.7006,69.8222,22855.36920188,0
+VOOV.US,D,20140808,000000,69.3291,70.7076,69.3201,70.6996,25232.489514265,0
+VOOV.US,D,20140811,000000,71.0297,71.0939,70.839,70.8548,13181.936649266,0
+VOOV.US,D,20140812,000000,70.8982,70.922,70.5494,70.7985,15099.622043889,0
+VOOV.US,D,20140813,000000,71.1719,71.2115,70.9309,71.1719,18901.597784048,0
+VOOV.US,D,20140814,000000,71.261,71.3924,71.1719,71.3924,13095.919098584,0
+VOOV.US,D,20140815,000000,71.5653,71.6987,70.9645,71.3361,13472.372379218,0
+VOOV.US,D,20140818,000000,71.7984,71.8617,71.6404,71.8252,22794.65093081,0
+VOOV.US,D,20140819,000000,72.1592,72.1948,72.0159,72.1532,9205.9018653752,0
+VOOV.US,D,20140820,000000,72.0159,72.3943,71.9487,72.3498,11624.512996324,0
+VOOV.US,D,20140821,000000,72.4675,72.8055,72.4675,72.7303,11448.430010222,0
+VOOV.US,D,20140822,000000,72.6493,72.6978,72.342,72.4339,15370.830321335,0
+VOOV.US,D,20140825,000000,72.8786,72.9883,72.7738,72.8321,38360.791690752,0
+VOOV.US,D,20140826,000000,72.9062,73.1197,72.8984,72.922,24765.970798212,0
+VOOV.US,D,20140827,000000,72.8499,72.9803,72.8499,72.9447,4385.8831136128,0
+VOOV.US,D,20140828,000000,72.6325,72.9447,72.6325,72.922,14215.159228638,0
+VOOV.US,D,20140829,000000,72.9961,73.1948,72.8321,73.1869,27704.735117992,0
+VOOV.US,D,20140902,000000,73.3756,73.3756,72.755,72.9537,11856.254397574,0
+VOOV.US,D,20140903,000000,73.178,73.3598,72.7392,73.1118,15233.202240244,0
+VOOV.US,D,20140904,000000,73.3094,73.4497,72.9369,73.0802,13124.25429175,0
+VOOV.US,D,20140905,000000,73.095,73.3756,72.8143,73.3756,9693.671976303,0
+VOOV.US,D,20140908,000000,73.4082,73.4082,72.8984,73.1197,9872.7908759591,0
+VOOV.US,D,20140909,000000,73.1523,73.1523,72.5584,72.6078,14494.46327556,0
+VOOV.US,D,20140910,000000,72.6404,72.7303,72.4023,72.7303,10345.38141912,0
+VOOV.US,D,20140911,000000,72.3766,72.929,72.3766,72.922,15235.226182612,0
+VOOV.US,D,20140912,000000,72.7066,72.7066,72.3242,72.4023,4797.7553857034,0
+VOOV.US,D,20140915,000000,72.4497,72.7224,72.3034,72.6078,22759.231939352,0
+VOOV.US,D,20140916,000000,72.2017,73.257,72.176,73.1118,21716.90161932,0
+VOOV.US,D,20140917,000000,73.1948,73.3756,73.0712,73.3094,15347.554984091,0
+VOOV.US,D,20140918,000000,73.3094,73.5495,73.3094,73.4675,13327.660499834,0
+VOOV.US,D,20140919,000000,73.6394,73.7708,73.4586,73.5249,16549.776751275,0
+VOOV.US,D,20140922,000000,73.4695,73.4695,72.8776,72.9625,14177.716294812,0
+VOOV.US,D,20140923,000000,72.8628,72.9359,72.4467,72.4467,46323.992941564,0
+VOOV.US,D,20140924,000000,72.6384,73.012,72.2738,72.921,21112.754822175,0
+VOOV.US,D,20140925,000000,72.8874,72.8874,71.835,71.8627,24967.353063926,0
+VOOV.US,D,20140926,000000,72.0663,72.4249,71.8094,72.2738,20193.884986651,0
+VOOV.US,D,20140929,000000,71.8707,72.1266,71.6256,72.1167,37703.010420829,0
+VOOV.US,D,20140930,000000,72.0564,72.2916,71.757,71.8894,15387.021860287,0
+VOOV.US,D,20141001,000000,71.7165,71.7165,71.0435,71.085,40734.876089585,0
+VOOV.US,D,20141002,000000,71.0267,71.26,70.5109,71.0356,47128.51003324,0
+VOOV.US,D,20141003,000000,71.427,71.8795,71.4082,71.843,24035.327603004,0
+VOOV.US,D,20141006,000000,72.1632,72.2323,71.4763,71.8094,23312.780177272,0
+VOOV.US,D,20141007,000000,71.2254,71.4833,70.6225,70.6779,17500.017693518,0
+VOOV.US,D,20141008,000000,70.6779,71.8272,70.3894,71.8272,94011.111068648,0
+VOOV.US,D,20141009,000000,71.8004,71.8004,70.2481,70.3804,26681.632250465,0
+VOOV.US,D,20141010,000000,70.4219,70.6295,69.7579,69.7668,60129.303840482,0
+VOOV.US,D,20141013,000000,69.6097,69.9161,68.7608,68.7767,34755.138360388,0
+VOOV.US,D,20141014,000000,68.9901,69.5475,68.6868,68.7855,23606.251820776,0
+VOOV.US,D,20141015,000000,68.2341,68.3122,66.7252,68.2599,85658.300911804,0
+VOOV.US,D,20141016,000000,67.6244,68.6027,67.3221,68.1897,61552.135325886,0
+VOOV.US,D,20141017,000000,69.0998,69.3824,68.7252,69.1847,31900.36764892,0
+VOOV.US,D,20141020,000000,68.9753,69.5385,68.8764,69.5,25247.669082032,0
+VOOV.US,D,20141021,000000,70.0979,70.7945,69.9654,70.7372,42109.132958132,0
+VOOV.US,D,20141022,000000,70.9111,71.1443,70.2965,70.3281,20853.690198943,0
+VOOV.US,D,20141023,000000,70.9457,71.4694,70.8034,70.9032,18400.672047721,0
+VOOV.US,D,20141024,000000,71.1443,71.4536,70.7619,71.4536,5395.8303557415,0
+VOOV.US,D,20141027,000000,71.1769,71.7075,71.0267,71.2945,16920.158204801,0
+VOOV.US,D,20141028,000000,71.4615,71.9912,71.417,71.9674,19280.075007049,0
+VOOV.US,D,20141029,000000,72.2224,72.3825,71.5742,71.9596,17814.740731897,0
+VOOV.US,D,20141030,000000,70.6611,72.5633,70.6611,72.2481,11771.248818076,0
+VOOV.US,D,20141031,000000,73.3113,73.3113,72.8874,73.087,29186.260932097,0
+VOOV.US,D,20141103,000000,73.4616,73.4616,73.0554,73.1375,7062.5468966091,0
+VOOV.US,D,20141104,000000,72.9803,73.087,72.6384,72.9961,11918.996611014,0
+VOOV.US,D,20141105,000000,73.6523,73.6523,71.7906,73.5673,6388.5740877337,0
+VOOV.US,D,20141106,000000,73.594,73.8282,73.419,73.8282,10349.429303857,0
+VOOV.US,D,20141107,000000,73.9853,74.0485,73.7343,73.9686,9546.9361545509,0
+VOOV.US,D,20141110,000000,74.1246,74.176,73.9448,74.1187,18109.224346586,0
+VOOV.US,D,20141111,000000,74.1987,74.2649,74.1187,74.183,9209.9497501132,0
+VOOV.US,D,20141112,000000,73.926,74.1088,73.9082,74.0762,7165.7679574279,0
+VOOV.US,D,20141113,000000,74.2571,74.2571,73.8499,74.0911,10522.476376407,0
+VOOV.US,D,20141114,000000,73.9349,74.1009,73.9349,74.0663,8085.6497641363,0
+VOOV.US,D,20141117,000000,74.176,74.3727,73.9922,74.3588,10578.134791554,0
+VOOV.US,D,20141118,000000,74.5624,74.8144,74.4666,74.7215,11116.503461707,0
+VOOV.US,D,20141119,000000,74.5802,74.7482,74.4231,74.5802,7138.4447354465,0
+VOOV.US,D,20141120,000000,74.4053,74.7482,74.4053,74.7482,7067.6067525316,0
+VOOV.US,D,20141121,000000,75.5595,75.5595,74.8895,75.1148,14230.338796406,0
+VOOV.US,D,20141124,000000,75.43,75.5684,75.1227,75.2047,16992.0081589,0
+VOOV.US,D,20141125,000000,75.4883,75.4883,74.9053,75.1148,11475.753232203,0
+VOOV.US,D,20141126,000000,75.2877,75.2877,75.1059,75.1859,9914.2816945235,0
+VOOV.US,D,20141128,000000,75.0782,75.1958,75.0782,75.0782,1752.7340915499,0
+VOOV.US,D,20141201,000000,74.9982,74.9982,74.4666,74.6642,9695.695918672,0
+VOOV.US,D,20141202,000000,74.7037,75.263,74.7037,75.1395,20369.967972754,0
+VOOV.US,D,20141203,000000,75.3045,75.5427,75.3045,75.5427,28384.779753975,0
+VOOV.US,D,20141204,000000,75.4557,75.4557,75.013,75.2877,9512.529134278,0
+VOOV.US,D,20141205,000000,75.4883,75.6464,75.3618,75.5199,17241.965041471,0
+VOOV.US,D,20141208,000000,75.4725,75.4963,74.8065,75.013,18520.084647491,0
+VOOV.US,D,20141209,000000,74.4744,74.9142,74.176,74.9142,18499.845223801,0
+VOOV.US,D,20141210,000000,74.8065,75.1573,73.5258,73.677,14857.760930794,0
+VOOV.US,D,20141211,000000,74.1908,74.9567,73.845,73.845,13938.891095271,0
+VOOV.US,D,20141212,000000,73.3865,73.6937,71.6256,72.8222,19364.068615363,0
+VOOV.US,D,20141215,000000,73.2946,73.2946,71.8983,72.3647,17203.51013646,0
+VOOV.US,D,20141216,000000,72.2224,73.3371,71.835,71.835,19149.53072425,0
+VOOV.US,D,20141217,000000,72.0564,73.3113,72.0564,73.3113,15772.58288158,0
+VOOV.US,D,20141218,000000,74.3776,74.6474,74.1365,74.6405,6561.6211602828,0
+VOOV.US,D,20141219,000000,73.256,75.6662,73.256,75.6662,10813.924077542,0
+VOOV.US,D,20141222,000000,75.763,75.772,75.3954,75.7462,8405.4326584375,0
+VOOV.US,D,20141223,000000,75.9972,76.3579,75.9814,76.2205,27340.425491573,0
+VOOV.US,D,20141224,000000,76.3194,76.4666,76.097,76.1514,5153.9692426466,0
+VOOV.US,D,20141226,000000,76.2057,76.4755,76.2057,76.2285,17465.610673245,0
+VOOV.US,D,20141229,000000,76.3579,76.4923,76.2907,76.4241,12694.166538339,0
+VOOV.US,D,20141230,000000,76.2996,76.2996,76.0397,76.2137,18177.026415946,0
+VOOV.US,D,20141231,000000,76.3797,76.3797,75.2215,75.2215,14146.345188093,0
+VOOV.US,D,20150102,000000,75.6148,75.6148,74.8134,75.3302,27953.680029379,0
+VOOV.US,D,20150105,000000,75.013,75.013,73.5851,73.8608,22659.046792087,0
+VOOV.US,D,20150106,000000,73.8114,73.9942,72.7659,73.0999,27406.203618565,0
+VOOV.US,D,20150107,000000,73.4932,74.011,73.2738,73.7353,37057.37280512,0
+VOOV.US,D,20150108,000000,74.5951,75.1306,74.2946,75.0199,19486.517128687,0
+VOOV.US,D,20150109,000000,75.0526,75.0526,74.1029,74.4537,16000.276398092,0
+VOOV.US,D,20150112,000000,74.4537,74.4537,73.4517,73.7353,22718.753091972,0
+VOOV.US,D,20150113,000000,74.506,74.5348,72.9763,73.3598,15589.416097186,0
+VOOV.US,D,20150114,000000,72.4803,72.9161,71.9072,72.8924,22277.533655532,0
+VOOV.US,D,20150115,000000,73.2738,73.2738,72.2659,72.3094,17814.740731897,0
+VOOV.US,D,20150116,000000,72.507,73.3351,72.507,73.3262,20723.145916143,0
+VOOV.US,D,20150120,000000,73.6523,73.6523,72.7837,73.2511,17777.29779807,0
+VOOV.US,D,20150121,000000,73.0673,73.7353,73.0673,73.6523,6132.5453780558,0
+VOOV.US,D,20150122,000000,74.4093,74.7284,73.8915,74.7284,26427.627483156,0
+VOOV.US,D,20150123,000000,74.5861,74.7195,74.0327,74.0327,21717.913590504,0
+VOOV.US,D,20150126,000000,74.1365,74.2768,73.8114,74.1859,33399.096973161,0
+VOOV.US,D,20150127,000000,73.677,73.9942,73.3598,73.5851,38657.29924781,0
+VOOV.US,D,20150128,000000,73.6937,73.6937,72.3924,72.3924,19466.277704997,0
+VOOV.US,D,20150129,000000,72.592,72.9319,71.7392,72.9082,14789.958861433,0
+VOOV.US,D,20150130,000000,72.4418,72.8924,71.9674,71.9674,15733.116005385,0
+VOOV.US,D,20150202,000000,72.4259,73.2096,71.8074,73.092,12220.564023993,0
+VOOV.US,D,20150203,000000,73.7274,74.4972,73.6859,74.4626,17710.507699893,0
+VOOV.US,D,20150204,000000,74.3638,74.4705,73.9369,74.0021,25438.931635902,0
+VOOV.US,D,20150205,000000,74.4093,74.763,74.3134,74.6622,9202.8659518217,0
+VOOV.US,D,20150206,000000,75.1306,75.3628,74.7195,74.7877,21282.76598117,0
+VOOV.US,D,20150209,000000,74.7877,74.8549,74.428,74.428,5592.152765534,0
+VOOV.US,D,20150210,000000,74.8045,75.2284,74.5772,75.2215,9122.9202282464,0
+VOOV.US,D,20150211,000000,74.9893,75.1859,74.7719,75.0278,7605.9754226844,0
+VOOV.US,D,20150212,000000,75.3539,75.8164,75.3539,75.772,19635.276892808,0
+VOOV.US,D,20150213,000000,75.6583,76.1593,75.6583,76.0477,12857.093899043,0
+VOOV.US,D,20150217,000000,75.772,76.1919,75.772,76.0871,24651.618054363,0
+VOOV.US,D,20150218,000000,76.1514,76.1514,75.8559,75.9893,16517.39367337,0
+VOOV.US,D,20150219,000000,75.8065,75.9725,75.5456,75.772,20528.847448719,0
+VOOV.US,D,20150220,000000,75.6237,76.1682,75.3954,76.1514,34734.898936698,0
+VOOV.US,D,20150223,000000,76.0793,76.0793,75.8065,75.8164,13111.098666351,0
+VOOV.US,D,20150224,000000,76.1424,76.432,76.1336,76.432,11422.118759425,0
+VOOV.US,D,20150225,000000,76.2137,76.5072,76.2137,76.2541,43779.897383737,0
+VOOV.US,D,20150226,000000,76.1514,76.186,75.8065,76.0318,39914.167458956,0
+VOOV.US,D,20150227,000000,76.097,76.1424,75.848,75.848,17674.076737252,0
+VOOV.US,D,20150302,000000,75.848,76.1424,75.6662,76.0713,15327.315560401,0
+VOOV.US,D,20150303,000000,76.016,76.0318,75.6811,75.8984,10061.017516276,0
+VOOV.US,D,20150304,000000,75.6484,75.6484,75.1474,75.5131,34972.712165055,0
+VOOV.US,D,20150305,000000,75.5269,75.6741,75.4399,75.598,6227.6706693986,0
+VOOV.US,D,20150306,000000,75.3628,75.4833,74.4705,74.5683,24673.881420421,0
+VOOV.US,D,20150309,000000,74.8134,75.013,74.7195,74.8974,8144.3440928371,0
+VOOV.US,D,20150310,000000,74.3944,74.4438,73.6859,73.6937,9101.6688333719,0
+VOOV.US,D,20150311,000000,73.8776,73.8776,73.5436,73.6019,14971.101703459,0
+VOOV.US,D,20150312,000000,74.094,74.6039,74.094,74.6039,40479.859351091,0
+VOOV.US,D,20150313,000000,74.3203,74.3292,73.6434,74.179,13057.464193574,0
+VOOV.US,D,20150316,000000,74.5288,75.0278,74.4892,74.9804,11258.179427536,0
+VOOV.US,D,20150317,000000,74.8203,74.8203,74.4093,74.763,14371.002791051,0
+VOOV.US,D,20150318,000000,74.5348,75.8737,74.3855,75.598,14609.827990592,0
+VOOV.US,D,20150319,000000,75.1148,75.5199,74.8698,75.0278,9222.0934043271,0
+VOOV.US,D,20150320,000000,75.4745,75.8895,75.2384,75.7462,10781.540999638,0
+VOOV.US,D,20150323,000000,76.0357,76.0357,75.7235,75.7235,5480.8359352393,0
+VOOV.US,D,20150324,000000,75.6415,75.7314,75.1385,75.1385,9772.6057286939,0
+VOOV.US,D,20150325,000000,75.2384,75.2384,74.3667,74.3983,22161.156969314,0
+VOOV.US,D,20150326,000000,74.1059,74.5328,74.0278,74.1978,22879.656510308,0
+VOOV.US,D,20150327,000000,74.2808,74.3074,74.0623,74.2215,11681.183382657,0
+VOOV.US,D,20150330,000000,74.5328,75.4142,74.5328,75.2986,15731.092063016,0
+VOOV.US,D,20150331,000000,74.9102,75.1385,74.8025,74.8025,5228.8551102994,0
+VOOV.US,D,20150401,000000,74.683,74.7432,74.2126,74.4487,9178.5786433937,0
+VOOV.US,D,20150402,000000,74.9972,74.9972,74.5733,74.8262,16684.368918812,0
+VOOV.US,D,20150406,000000,74.7432,75.6504,74.5999,75.3964,12871.261495626,0
+VOOV.US,D,20150407,000000,75.5071,75.5644,75.264,75.264,5588.1048807961,0
+VOOV.US,D,20150408,000000,75.424,75.4991,75.0368,75.2215,78410.563288432,0
+VOOV.US,D,20150409,000000,75.1859,75.7097,75.1859,75.6761,8565.3241055882,0
+VOOV.US,D,20150410,000000,75.9438,76.183,75.935,76.183,5602.272477379,0
+VOOV.US,D,20150413,000000,76.1969,76.2343,75.8509,75.8845,16443.519776903,0
+VOOV.US,D,20150414,000000,75.9844,76.183,75.9093,76.0447,14656.37866508,0
+VOOV.US,D,20150415,000000,76.3628,76.7829,76.2966,76.5823,10133.87944156,0
+VOOV.US,D,20150416,000000,76.6247,76.6988,76.27,76.5536,15945.629954129,0
+VOOV.US,D,20150417,000000,75.9004,76.0515,75.3223,75.6168,17516.20923247,0
+VOOV.US,D,20150420,000000,76.2166,76.4221,76.0664,76.183,11827.919204409,0
+VOOV.US,D,20150421,000000,76.4379,76.4379,75.7235,75.8184,11375.568084938,0
+VOOV.US,D,20150422,000000,76.0209,76.2502,75.6998,76.1889,19278.05106468,0
+VOOV.US,D,20150423,000000,76.1286,76.6415,76.1286,76.5981,6435.1247622206,0
+VOOV.US,D,20150424,000000,76.3392,76.5625,76.2343,76.3224,3843.4665587221,0
+VOOV.US,D,20150427,000000,76.68,76.68,76.0209,76.0209,11201.509041205,0
+VOOV.US,D,20150428,000000,76.2027,76.4379,75.8095,76.4301,17399.832546253,0
+VOOV.US,D,20150429,000000,76.3312,76.4904,76.1286,76.3559,10607.481955904,0
+VOOV.US,D,20150430,000000,76.347,76.3628,75.6504,75.8095,45639.900420844,0
+VOOV.US,D,20150501,000000,76.2097,76.522,76.0921,76.4952,10123.759729715,0
+VOOV.US,D,20150504,000000,76.6722,76.9409,76.6722,76.8678,8937.7295014833,0
+VOOV.US,D,20150505,000000,76.8846,76.8846,76.0921,76.0921,6076.8869629084,0
+VOOV.US,D,20150506,000000,75.8095,76.4636,75.5209,75.7235,10222.932905795,0
+VOOV.US,D,20150507,000000,75.515,76.0842,75.4755,75.9172,14012.764991739,0
+VOOV.US,D,20150508,000000,76.69,76.9311,76.4468,76.8678,11681.183382657,0
+VOOV.US,D,20150511,000000,76.8678,76.9666,76.522,76.522,13825.550322607,0
+VOOV.US,D,20150512,000000,75.9844,76.3628,75.9606,76.3154,12571.718025015,0
+VOOV.US,D,20150513,000000,76.5467,76.6079,76.2413,76.3392,8937.7295014833,0
+VOOV.US,D,20150514,000000,76.6988,76.8925,76.6988,76.8925,5960.5102766912,0
+VOOV.US,D,20150515,000000,76.8757,77.0516,76.7977,76.858,10868.570521505,0
+VOOV.US,D,20150518,000000,76.7492,77.2423,76.7492,77.2028,10819.995904649,0
+VOOV.US,D,20150519,000000,77.0012,77.3115,77.0012,77.1949,5602.272477379,0
+VOOV.US,D,20150520,000000,77.1178,77.3856,77.0822,77.2423,7266.9650758777,0
+VOOV.US,D,20150521,000000,77.2947,77.4864,77.1099,77.3935,18586.874745668,0
+VOOV.US,D,20150522,000000,77.3184,77.3461,77.185,77.1949,23596.132108931,0
+VOOV.US,D,20150526,000000,76.9587,76.9587,76.2502,76.3787,9343.5299464669,0
+VOOV.US,D,20150527,000000,76.7829,76.9834,76.5723,76.85,11915.96069746,0
+VOOV.US,D,20150528,000000,76.858,76.858,76.5981,76.8243,11829.943146778,0
+VOOV.US,D,20150529,000000,76.7749,76.9231,76.3717,76.5052,6673.949961762,0
+VOOV.US,D,20150601,000000,76.5981,76.7156,76.3056,76.4636,11823.871319671,0
+VOOV.US,D,20150602,000000,76.1376,76.6988,76.1376,76.4636,17822.836501372,0
+VOOV.US,D,20150603,000000,76.6722,76.9587,76.6415,76.7067,11915.96069746,0
+VOOV.US,D,20150604,000000,76.4221,76.5625,75.9676,75.9676,8937.7295014833,0
+VOOV.US,D,20150605,000000,75.9528,76.2502,75.9528,76.0357,7625.2028751898,0
+VOOV.US,D,20150608,000000,75.9606,75.9933,75.7176,75.766,10840.235328338,0
+VOOV.US,D,20150609,000000,75.8332,75.9093,75.6761,75.6998,7987.48855924,0
+VOOV.US,D,20150610,000000,76.102,76.7156,76.102,76.6247,12476.592733672,0
+VOOV.US,D,20150611,000000,76.9231,76.9587,76.7067,76.7225,4484.0443185091,0
+VOOV.US,D,20150612,000000,76.4123,76.4123,76.1554,76.2966,8937.7295014833,0
+VOOV.US,D,20150615,000000,75.6899,76.0209,75.6247,75.7917,8225.3017875969,0
+VOOV.US,D,20150616,000000,75.6691,76.3056,75.6691,76.3056,3932.5200229579,0
+VOOV.US,D,20150617,000000,76.5625,76.5625,76.2097,76.4379,21928.40359688,0
+VOOV.US,D,20150618,000000,76.7917,77.0278,76.6247,77.0012,12036.385268415,0
+VOOV.US,D,20150619,000000,76.7749,76.9587,76.6158,76.6158,5602.272477379,0
+VOOV.US,D,20150622,000000,76.8866,77.0753,76.8866,76.9251,5924.0793140493,0
+VOOV.US,D,20150623,000000,77.1465,77.189,76.9933,77.1385,10576.110849185,0
+VOOV.US,D,20150624,000000,77.021,77.021,76.512,76.512,15644.062541149,0
+VOOV.US,D,20150625,000000,76.5823,76.6484,76.2027,76.2027,5924.0793140493,0
+VOOV.US,D,20150626,000000,76.2087,76.3698,76.0635,76.3292,7584.7240278099,0
+VOOV.US,D,20150629,000000,75.6869,75.8727,74.7581,74.7769,21690.590368523,0
+VOOV.US,D,20150630,000000,75.4082,75.433,74.6662,74.9014,12973.47058526,0
+VOOV.US,D,20150701,000000,75.5674,75.8045,75.0861,75.3806,10432.410940987,0
+VOOV.US,D,20150702,000000,75.6543,75.7037,75.181,75.348,9839.3958268707,0
+VOOV.US,D,20150706,000000,74.5525,75.2294,74.5525,74.9527,13275.037998241,0
+VOOV.US,D,20150707,000000,74.8568,75.4853,74.0841,75.4607,11730.769970696,0
+VOOV.US,D,20150708,000000,74.8085,74.8085,74.1246,74.2591,10076.197084043,0
+VOOV.US,D,20150709,000000,75.1474,75.1474,74.429,74.5802,10549.799598388,0
+VOOV.US,D,20150710,000000,75.426,75.426,75.0861,75.265,7941.9498559376,0
+VOOV.US,D,20150713,000000,75.7354,75.932,75.7126,75.932,5924.0793140493,0
+VOOV.US,D,20150714,000000,75.932,76.3134,75.932,76.2769,14053.243839119,0
+VOOV.US,D,20150715,000000,76.1356,76.3036,75.9972,76.1158,5316.8966033507,0
+VOOV.US,D,20150716,000000,76.5823,76.5823,76.4459,76.5536,7347.9227706375,0
+VOOV.US,D,20150717,000000,76.3036,76.345,76.1879,76.345,6044.5038850045,0
+VOOV.US,D,20150720,000000,76.268,76.3382,76.268,76.2769,1066.6176284605,0
+VOOV.US,D,20150721,000000,76.099,76.1256,75.5496,75.6375,23471.659653239,0
+VOOV.US,D,20150722,000000,75.6543,75.8974,75.6543,75.7966,11854.230455206,0
+VOOV.US,D,20150723,000000,75.6939,75.8549,75.2907,75.2907,11616.417226849,0
+VOOV.US,D,20150724,000000,75.181,75.4082,74.2521,74.429,6758.9555412598,0
+VOOV.US,D,20150727,000000,73.9418,74.2096,73.8134,73.9329,10907.025426516,0
+VOOV.US,D,20150728,000000,74.4814,74.9181,74.1246,74.8173,6637.5189991201,0
+VOOV.US,D,20150729,000000,74.8756,75.5575,74.8756,75.5417,15052.059398218,0
+VOOV.US,D,20150730,000000,75.2482,75.5417,75.2482,75.5318,10196.621654998,0
+VOOV.US,D,20150731,000000,75.8312,75.8312,75.1869,75.2215,27376.856454215,0
+VOOV.US,D,20150803,000000,74.852,75.0189,74.508,74.508,15431.548592405,0
+VOOV.US,D,20150804,000000,74.7669,75.012,74.4992,74.7057,7111.121513465,0
+VOOV.US,D,20150805,000000,75.3569,75.4162,74.8568,74.9705,7941.9498559376,0
+VOOV.US,D,20150806,000000,74.8085,74.9014,74.4636,74.7235,5601.2605061945,0
+VOOV.US,D,20150807,000000,74.5466,74.5466,74.1514,74.1928,4268.4944562111,0
+VOOV.US,D,20150810,000000,74.9784,75.4428,74.9784,75.4428,9599.5586561448,0
+VOOV.US,D,20150811,000000,74.7413,74.7857,74.4448,74.6988,19369.128471285,0
+VOOV.US,D,20150812,000000,74.3124,74.8668,73.7373,74.8668,16476.91482599,0
+VOOV.US,D,20150813,000000,74.5308,74.8568,74.5308,74.7334,10076.197084043,0
+VOOV.US,D,20150814,000000,74.7413,74.8856,74.7413,74.8668,1657.6088002072,0
+VOOV.US,D,20150817,000000,74.5881,75.096,74.429,75.096,4030.6812278542,0
+VOOV.US,D,20150818,000000,75.0526,75.1968,74.9261,75.0368,10663.140371051,0
+VOOV.US,D,20150819,000000,74.673,74.7334,73.9912,74.3865,5452.5007420734,0
+VOOV.US,D,20150820,000000,73.8637,73.8637,72.8756,72.8756,18252.924254784,0
+VOOV.US,D,20150821,000000,72.1512,72.3262,70.8183,70.8518,34966.640337948,0
+VOOV.US,D,20150824,000000,65.0809,70.4071,59.0571,68.1087,122766.27227615,0
+VOOV.US,D,20150825,000000,70.1107,70.3894,67.0711,67.0711,36982.486937467,0
+VOOV.US,D,20150826,000000,67.7381,69.0652,67.2005,68.9861,41128.532880353,0
+VOOV.US,D,20150827,000000,70.0247,71.0119,69.8567,70.8015,19318.52991206,0
+VOOV.US,D,20150828,000000,70.7421,70.9625,70.674,70.8944,34493.037823603,0
+VOOV.US,D,20150831,000000,70.7787,70.8766,70.3034,70.7164,15644.062541149,0
+VOOV.US,D,20150901,000000,70.1018,70.1018,68.3725,68.5909,38642.119680043,0
+VOOV.US,D,20150902,000000,69.4634,69.4634,68.6353,69.334,8531.9290564997,0
+VOOV.US,D,20150903,000000,70.0691,70.3716,69.7145,69.9516,26311.250796939,0
+VOOV.US,D,20150904,000000,68.8033,68.9615,68.3646,68.7075,8653.3655986395,0
+VOOV.US,D,20150908,000000,70.0504,70.2807,69.5327,70.2707,25365.057739434,0
+VOOV.US,D,20150909,000000,70.9704,70.9704,69.248,69.248,7347.9227706375,0
+VOOV.US,D,20150910,000000,69.1729,69.9516,69.1561,69.5899,6938.0744409159,0
+VOOV.US,D,20150911,000000,69.3903,69.7974,69.248,69.7974,4030.6812278542,0
+VOOV.US,D,20150914,000000,69.9071,69.9071,69.501,69.5504,7468.3473415927,0
+VOOV.US,D,20150915,000000,69.8468,70.5138,69.7806,70.4723,10663.140371051,0
+VOOV.US,D,20150916,000000,70.5732,71.248,70.5732,71.2214,7111.121513465,0
+VOOV.US,D,20150917,000000,71.2214,71.8469,70.7254,70.9289,16970.756764026,0
+VOOV.US,D,20150918,000000,69.8656,70.1433,69.3261,69.418,19440.978425384,0
+VOOV.US,D,20150921,000000,69.9437,70.1976,69.7303,69.7648,14135.213505064,0
+VOOV.US,D,20150922,000000,69.1689,69.1689,68.7194,69.0336,28391.863552266,0
+VOOV.US,D,20150923,000000,69.0435,69.1294,68.6008,68.8301,10367.644785178,0
+VOOV.US,D,20150924,000000,68.3982,68.7104,68.0326,68.6946,20208.052583234,0
+VOOV.US,D,20150925,000000,69.3735,69.416,68.5919,68.9249,10367.644785178,0
+VOOV.US,D,20150928,000000,68.5414,68.5414,67.2944,67.413,25711.151884532,0
+VOOV.US,D,20150929,000000,67.5257,67.5395,67.2588,67.5395,20265.73494075,0
+VOOV.US,D,20150930,000000,68.2421,68.662,68.1165,68.662,18968.387882224,0
+VOOV.US,D,20151001,000000,68.6699,68.6699,67.9486,68.4061,5890.6842649609,0
+VOOV.US,D,20151002,000000,67.7529,69.501,67.7529,69.501,8716.1078120783,0
+VOOV.US,D,20151005,000000,70.5198,71.0959,70.5198,71.0959,7433.9403213198,0
+VOOV.US,D,20151006,000000,71.0702,71.3261,70.9961,71.1819,4121.7586344589,0
+VOOV.US,D,20151007,000000,71.4783,71.5988,71.1819,71.5988,10605.458013535,0
+VOOV.US,D,20151008,000000,71.4951,72.4635,71.4783,72.3706,11190.377358175,0
+VOOV.US,D,20151009,000000,72.5831,72.6335,72.0841,72.2679,19675.755740188,0
+VOOV.US,D,20151012,000000,72.166,72.3024,72.0277,72.1928,5219.7473696389,0
+VOOV.US,D,20151013,000000,71.7075,72.3163,71.7075,71.837,36756.817363323,0
+VOOV.US,D,20151014,000000,71.7412,71.9467,71.419,71.429,13431.893531838,0
+VOOV.US,D,20151015,000000,71.6226,72.4962,71.5988,72.4962,6832.8294377282,0
+VOOV.US,D,20151016,000000,72.505,72.8558,72.4457,72.8301,5300.7050643987,0
+VOOV.US,D,20151019,000000,72.5317,72.5989,72.3884,72.5317,7686.9331174442,0
+VOOV.US,D,20151020,000000,72.4141,72.8756,72.4141,72.67,10093.40059418,0
+VOOV.US,D,20151021,000000,72.8558,72.8558,72.166,72.166,9779.6895269853,0
+VOOV.US,D,20151022,000000,72.3884,73.6246,72.3884,73.4734,10722.846670937,0
+VOOV.US,D,20151023,000000,73.9508,73.9508,73.6098,73.9231,6955.2779510524,0
+VOOV.US,D,20151026,000000,73.8559,73.8559,73.4734,73.5317,26980.163749892,0
+VOOV.US,D,20151027,000000,73.2956,73.2956,72.9735,73.1583,13311.468960882,0
+VOOV.US,D,20151028,000000,73.6602,74.1859,73.2956,74.1355,12605.113074103,0
+VOOV.US,D,20151029,000000,73.9992,75.5338,73.8479,74.0159,18968.387882224,0
+VOOV.US,D,20151030,000000,74.1632,74.2284,73.7521,73.7521,18968.387882224,0
+VOOV.US,D,20151102,000000,73.8954,74.5931,73.8954,74.5931,18345.013632574,0
+VOOV.US,D,20151103,000000,74.687,75.1859,74.5841,75.018,30158.765240399,0
+VOOV.US,D,20151104,000000,74.9863,75.018,74.5426,74.6207,9226.1412890651,0
+VOOV.US,D,20151105,000000,74.5505,74.7541,74.3154,74.6553,6243.8622083505,0
+VOOV.US,D,20151106,000000,74.7541,74.7541,74.1711,74.6958,9663.3128407681,0
+VOOV.US,D,20151109,000000,74.511,74.511,73.6691,74.0762,21068.228090057,0
+VOOV.US,D,20151110,000000,73.759,74.1711,73.7135,74.1266,16611.506993529,0
+VOOV.US,D,20151111,000000,74.3658,74.3658,73.8805,73.9231,4710.7258638366,0
+VOOV.US,D,20151112,000000,73.3884,73.3884,72.7264,72.7264,8835.520411849,0
+VOOV.US,D,20151113,000000,72.5406,72.7184,72.1344,72.1344,14372.014762235,0
+VOOV.US,D,20151116,000000,72.2411,73.3469,72.2411,73.3469,11898.757187324,0
+VOOV.US,D,20151117,000000,73.4388,73.7135,73.0821,73.1671,18377.396710477,0
+VOOV.US,D,20151118,000000,73.3035,74.2788,73.3035,74.2788,15434.584505958,0
+VOOV.US,D,20151119,000000,74.0495,74.2541,74.0495,74.1533,10605.458013535,0
+VOOV.US,D,20151120,000000,74.4853,74.5841,74.0673,74.179,9191.7342687922,0
+VOOV.US,D,20151123,000000,74.3222,74.3895,74.0159,74.0762,6127.4855221333,0
+VOOV.US,D,20151124,000000,73.7966,74.5268,73.7966,74.339,7659.6098954628,0
+VOOV.US,D,20151125,000000,74.2284,74.3895,74.2284,74.2709,10958.635956925,0
+VOOV.US,D,20151127,000000,74.3154,74.3578,74.1859,74.3222,3297.0021190934,0
+VOOV.US,D,20151130,000000,74.2452,74.4586,74.1711,74.1859,4474.9365778486,0
+VOOV.US,D,20151201,000000,74.3983,74.8638,74.3727,74.8559,11053.761248268,0
+VOOV.US,D,20151202,000000,74.7462,74.7887,73.7768,73.8312,15080.394591384,0
+VOOV.US,D,20151203,000000,74.0841,74.0841,72.7264,72.8874,29869.341481633,0
+VOOV.US,D,20151204,000000,72.9645,74.3578,72.9645,74.2788,14021.872732399,0
+VOOV.US,D,20151207,000000,73.9744,73.9744,73.3035,73.6602,17437.275480079,0
+VOOV.US,D,20151208,000000,73.1938,73.253,72.6167,72.921,17531.388800238,0
+VOOV.US,D,20151209,000000,72.7777,73.5239,72.1492,72.4962,11427.178615347,0
+VOOV.US,D,20151210,000000,72.6681,73.0989,72.505,72.7264,6955.2779510524,0
+VOOV.US,D,20151211,000000,71.9724,71.9794,71.3014,71.3014,31337.711670338,0
+VOOV.US,D,20151214,000000,71.3933,71.5534,70.8251,71.5534,8220.2419316745,0
+VOOV.US,D,20151215,000000,72.3706,72.9547,72.3706,72.7184,18025.230738272,0
+VOOV.US,D,20151216,000000,73.0989,73.7284,72.7432,73.6947,12840.902360091,0
+VOOV.US,D,20151217,000000,73.7383,73.7383,72.5168,72.5168,62262.539097403,0
+VOOV.US,D,20151218,000000,72.3726,72.3726,71.3054,71.3143,33588.335584661,0
+VOOV.US,D,20151221,000000,71.6809,71.8933,71.3469,71.7896,26096.712905826,0
+VOOV.US,D,20151222,000000,72.3044,72.7738,71.9023,72.6641,64319.876515487,0
+VOOV.US,D,20151223,000000,73.2768,73.8084,73.1246,73.763,65775.091078794,0
+VOOV.US,D,20151224,000000,73.8084,73.8677,73.5594,73.7472,14181.76417955,0
+VOOV.US,D,20151228,000000,73.2462,73.3123,72.9428,73.2956,30773.031749389,0
+VOOV.US,D,20151229,000000,73.6977,74.0298,73.6977,73.9546,18347.037574942,0
+VOOV.US,D,20151230,000000,73.8341,73.8835,73.4488,73.4576,35265.171837375,0
+VOOV.US,D,20151231,000000,73.1493,73.3894,72.846,72.846,28607.413414564,0
+VOOV.US,D,20160104,000000,71.9457,71.9457,71.1691,71.8736,90668.570246252,0
+VOOV.US,D,20160105,000000,72.1167,72.2619,71.6276,72.1354,25171.771243195,0
+VOOV.US,D,20160106,000000,71.0732,71.4526,70.6976,71.0564,18347.037574942,0
+VOOV.US,D,20160107,000000,70.0485,70.3636,69.3142,69.4842,97399.190594345,0
+VOOV.US,D,20160108,000000,70.0485,70.1087,68.5266,68.6127,23673.041918954,0
+VOOV.US,D,20160111,000000,68.9861,68.9861,67.828,68.5198,45718.834173235,0
+VOOV.US,D,20160112,000000,69.086,69.2618,68.0751,68.9377,21210.916027071,0
+VOOV.US,D,20160113,000000,69.3883,69.3883,67.4516,67.4516,17376.557209009,0
+VOOV.US,D,20160114,000000,67.7836,68.9377,67.4021,68.5859,46234.939477329,0
+VOOV.US,D,20160115,000000,66.6481,67.2884,66.3181,67.0908,71314.621342734,0
+VOOV.US,D,20160119,000000,68.169,68.169,66.6561,67.0612,31016.916804853,0
+VOOV.US,D,20160120,000000,65.997,66.5662,64.5522,66.1105,78617.005410069,0
+VOOV.US,D,20160121,000000,66.0829,67.1166,65.8536,66.4653,26988.259519368,0
+VOOV.US,D,20160122,000000,67.5523,67.7964,67.1946,67.6788,23094.194401421,0
+VOOV.US,D,20160125,000000,67.5296,67.5296,66.3932,66.3932,37294.174062292,0
+VOOV.US,D,20160126,000000,66.8279,67.6522,66.8221,67.5641,20329.489125374,0
+VOOV.US,D,20160127,000000,67.494,68.2341,67.0513,67.2124,48918.687058617,0
+VOOV.US,D,20160128,000000,68.1077,68.1077,67.1867,67.577,22133.833747332,0
+VOOV.US,D,20160129,000000,68.1265,69.2796,68.0237,69.0988,33869.663573952,0
+VOOV.US,D,20160201,000000,68.9308,69.3311,68.5929,69.1354,13627.203970445,0
+VOOV.US,D,20160202,000000,68.3399,68.3399,67.5355,67.7579,72781.979560256,0
+VOOV.US,D,20160203,000000,68.1887,68.5731,66.8784,68.3913,40590.164210201,0
+VOOV.US,D,20160204,000000,68.2875,69.2125,68.2875,68.8261,19785.048628113,0
+VOOV.US,D,20160205,000000,68.7075,68.8261,67.9308,67.989,51933.349217235,0
+VOOV.US,D,20160208,000000,67.4328,67.5325,66.6254,67.3389,29899.700617168,0
+VOOV.US,D,20160209,000000,66.6126,67.5603,66.6126,67.161,25034.143162103,0
+VOOV.US,D,20160210,000000,67.3913,67.6828,66.905,66.9644,10810.888163989,0
+VOOV.US,D,20160211,000000,65.9643,66.0572,65.237,65.8536,33432.492022249,0
+VOOV.US,D,20160212,000000,67.3745,67.4248,66.3764,67.4248,25055.394556978,0
+VOOV.US,D,20160216,000000,68.3913,68.4585,67.7579,68.416,21023.701357939,0
+VOOV.US,D,20160217,000000,69.1502,69.58,68.9318,69.4921,9574.2593765323,0
+VOOV.US,D,20160218,000000,69.7668,69.7668,69.1433,69.3311,64928.07119737,0
+VOOV.US,D,20160219,000000,69.1679,69.1679,68.7214,69.1502,27048.977790438,0
+VOOV.US,D,20160222,000000,69.8261,70.2471,69.8261,70.2194,62999.254119717,0
+VOOV.US,D,20160223,000000,69.9634,70.0919,69.1591,69.3063,18463.41426116,0
+VOOV.US,D,20160224,000000,68.5286,69.5573,68.2263,69.4921,12776.136204283,0
+VOOV.US,D,20160225,000000,69.7323,70.2194,69.4259,70.2194,20019.825942918,0
+VOOV.US,D,20160226,000000,70.6631,70.7174,70.1858,70.2105,14299.152836952,0
+VOOV.US,D,20160229,000000,70.1502,70.4585,69.6294,69.6294,10084.292853519,0
+VOOV.US,D,20160301,000000,70.3123,71.1759,70.3123,71.1513,131386.2428257,0
+VOOV.US,D,20160302,000000,70.9635,71.7649,70.9635,71.7649,22530.526451656,0
+VOOV.US,D,20160303,000000,71.7145,72.2551,71.587,72.2273,14074.495233994,0
+VOOV.US,D,20160304,000000,72.4319,72.8686,72.1009,72.6019,23161.996470783,0
+VOOV.US,D,20160307,000000,72.3726,73.0199,72.3726,72.8746,14453.98442818,0
+VOOV.US,D,20160308,000000,72.6207,72.6295,71.9794,71.9872,17521.269088393,0
+VOOV.US,D,20160309,000000,72.3044,72.513,72.1502,72.2481,4968.7785158835,0
+VOOV.US,D,20160310,000000,72.6463,72.755,71.6196,72.3558,15066.226994801,0
+VOOV.US,D,20160311,000000,72.9517,73.5525,72.9517,73.5001,48356.031080036,0
+VOOV.US,D,20160314,000000,73.2669,73.5129,73.1335,73.3123,46325.004912749,0
+VOOV.US,D,20160315,000000,72.9032,73.1058,72.7056,73.1058,13348.911894708,0
+VOOV.US,D,20160316,000000,73.1335,73.5812,72.9171,73.5129,19422.762944064,0
+VOOV.US,D,20160317,000000,73.6355,74.4122,73.3391,74.2047,31618.027688445,0
+VOOV.US,D,20160318,000000,74.6958,74.7867,74.4507,74.679,34048.782473608,0
+VOOV.US,D,20160321,000000,74.5604,74.6988,74.4043,74.674,29163.997566038,0
+VOOV.US,D,20160322,000000,74.5604,74.7334,74.2185,74.513,17572.879618802,0
+VOOV.US,D,20160323,000000,74.5693,74.5693,73.8391,73.8667,12708.334134922,0
+VOOV.US,D,20160324,000000,73.263,73.7541,73.1711,73.7541,15890.983510167,0
+VOOV.US,D,20160328,000000,73.9794,73.9794,73.7472,73.8262,32626.962959389,0
+VOOV.US,D,20160329,000000,73.6098,74.2966,73.4112,74.2966,24228.614099242,0
+VOOV.US,D,20160330,000000,74.683,74.8895,74.4883,74.5792,26671.51253862,0
+VOOV.US,D,20160331,000000,74.5456,74.7008,74.3539,74.5298,13595.832863726,0
+VOOV.US,D,20160401,000000,73.928,74.7649,73.7896,74.6682,38981.13002685,0
+VOOV.US,D,20160404,000000,74.6918,74.7076,74.3232,74.3232,14377.074618158,0
+VOOV.US,D,20160405,000000,73.9646,73.9646,73.6701,73.7145,6602.1000076627,0
+VOOV.US,D,20160406,000000,73.8499,74.2442,73.4636,74.2442,14463.09216884,0
+VOOV.US,D,20160407,000000,73.8163,73.9181,73.1236,73.3351,24216.470445029,0
+VOOV.US,D,20160408,000000,73.8747,74.1681,73.5832,73.6612,8445.9115058174,0
+VOOV.US,D,20160411,000000,74.2017,74.2017,73.7165,73.7165,5137.7777036946,0
+VOOV.US,D,20160412,000000,73.7472,74.6345,73.7472,74.6345,28003.266617419,0
+VOOV.US,D,20160413,000000,74.8401,75.3786,74.8401,75.3786,12913.764285374,0
+VOOV.US,D,20160414,000000,75.4508,75.594,75.2729,75.4685,33505.353947533,0
+VOOV.US,D,20160415,000000,75.4765,75.4765,75.1899,75.2847,22050.852110204,0
+VOOV.US,D,20160418,000000,75.018,75.8351,74.7797,75.8351,10694.511477772,0
+VOOV.US,D,20160419,000000,76.102,76.5308,76.102,76.432,23874.424184668,0
+VOOV.US,D,20160420,000000,76.7819,76.9479,76.3589,76.6622,29507.055797583,0
+VOOV.US,D,20160421,000000,76.7117,76.7117,76.0377,76.1188,13274.026027055,0
+VOOV.US,D,20160422,000000,76.1464,76.6524,76.1464,76.6019,13214.319727171,0
+VOOV.US,D,20160425,000000,76.5743,76.5743,76.017,76.2443,16139.928421553,0
+VOOV.US,D,20160426,000000,76.4449,76.6564,76.4201,76.6524,17059.810228262,0
+VOOV.US,D,20160427,000000,76.6524,77.3589,76.6524,77.185,21029.773185046,0
+VOOV.US,D,20160428,000000,76.676,77.2196,76.3362,76.4449,31094.838586059,0
+VOOV.US,D,20160429,000000,76.1899,76.2195,75.5377,75.9893,12525.167350527,0
+VOOV.US,D,20160502,000000,76.2127,76.515,76.0487,76.4814,10819.995904649,0
+VOOV.US,D,20160503,000000,75.9122,75.9122,75.4231,75.6484,27804.920265257,0
+VOOV.US,D,20160504,000000,75.2847,75.5308,74.9853,75.1483,25490.542166312,0
+VOOV.US,D,20160505,000000,75.2847,75.349,74.9517,75.018,18158.810934626,0
+VOOV.US,D,20160506,000000,74.8618,75.3283,74.6888,75.268,38321.324814558,0
+VOOV.US,D,20160509,000000,75.26,75.3183,74.9152,75.1315,25471.314713806,0
+VOOV.US,D,20160510,000000,75.3035,76.0328,75.3035,76.0328,26832.415956955,0
+VOOV.US,D,20160511,000000,76.0071,76.0071,75.4933,75.5219,19109.05187687,0
+VOOV.US,D,20160512,000000,75.8529,75.8529,75.1227,75.4705,22048.828167835,0
+VOOV.US,D,20160513,000000,75.4142,75.4646,74.6454,74.7343,12744.765097564,0
+VOOV.US,D,20160516,000000,74.683,75.4982,74.683,75.4982,10470.865845997,0
+VOOV.US,D,20160517,000000,75.2244,75.4577,74.6424,74.845,44368.864613115,0
+VOOV.US,D,20160518,000000,74.8134,75.3786,74.5367,74.8302,9977.0239079624,0
+VOOV.US,D,20160519,000000,74.7076,74.7343,74.1938,74.6513,14366.954906313,0
+VOOV.US,D,20160520,000000,75.097,75.3539,74.9517,75.1405,13229.499294938,0
+VOOV.US,D,20160523,000000,75.018,75.2166,75.018,75.0871,7622.1669616363,0
+VOOV.US,D,20160524,000000,75.3875,75.9814,75.3875,75.8777,38238.343177428,0
+VOOV.US,D,20160525,000000,76.2729,76.685,76.2729,76.5486,14038.064271351,0
+VOOV.US,D,20160526,000000,76.7383,76.7383,76.4191,76.4201,14951.874250953,0
+VOOV.US,D,20160527,000000,76.5397,76.7551,76.5072,76.7551,10804.816336881,0
+VOOV.US,D,20160531,000000,76.9251,76.9755,76.3826,76.6948,16252.257223032,0
+VOOV.US,D,20160601,000000,76.4201,76.8372,76.102,76.8135,14937.70665437,0
+VOOV.US,D,20160602,000000,76.685,77.024,76.522,77.024,15594.475953109,0
+VOOV.US,D,20160603,000000,76.7819,76.9162,76.353,76.8945,15044.975599926,0
+VOOV.US,D,20160606,000000,76.9785,77.4242,76.9785,77.3748,17650.801400008,0
+VOOV.US,D,20160607,000000,77.5032,77.7602,77.5032,77.5625,16748.123103436,0
+VOOV.US,D,20160608,000000,77.5625,77.8559,77.5625,77.7848,15651.146339441,0
+VOOV.US,D,20160609,000000,77.4765,77.6761,77.2443,77.6583,31034.120314989,0
+VOOV.US,D,20160610,000000,77.0476,77.1425,76.6336,76.8866,16046.827072579,0
+VOOV.US,D,20160613,000000,76.5308,76.9301,76.2818,76.3272,18901.597784048,0
+VOOV.US,D,20160614,000000,76.0654,76.0654,75.6504,75.939,7581.6881142564,0
+VOOV.US,D,20160615,000000,76.4103,76.4103,76.1969,76.2443,18595.982486329,0
+VOOV.US,D,20160616,000000,75.6879,76.2127,75.1227,76.1731,14903.299634097,0
+VOOV.US,D,20160617,000000,76.3935,76.3935,75.9656,76.2373,17935.165302852,0
+VOOV.US,D,20160620,000000,77.1159,77.2749,76.6672,76.6672,13816.442581947,0
+VOOV.US,D,20160621,000000,76.8273,77.0595,76.5773,76.8974,17965.524438387,0
+VOOV.US,D,20160622,000000,77.0012,77.2324,76.8055,76.8095,10673.260082896,0
+VOOV.US,D,20160623,000000,77.4094,77.7087,77.3896,77.7087,8259.7088078699,0
+VOOV.US,D,20160624,000000,75.4112,76.184,74.8144,75.013,63127.774460148,0
+VOOV.US,D,20160627,000000,74.9982,74.9982,73.2432,73.5446,53767.041003545,0
+VOOV.US,D,20160628,000000,74.348,74.7383,74.0189,74.7383,33489.162408581,0
+VOOV.US,D,20160629,000000,75.591,76.2453,75.4973,76.1434,21760.416380253,0
+VOOV.US,D,20160630,000000,76.2205,77.3203,76.1869,77.3203,269185.34704756,0
+VOOV.US,D,20160701,000000,77.2334,77.596,77.2334,77.4686,74879.79582572,0
+VOOV.US,D,20160705,000000,76.9577,76.9577,76.3549,76.5871,30121.322306573,0
+VOOV.US,D,20160706,000000,76.5427,77.0694,76.0487,77.0694,13557.377958715,0
+VOOV.US,D,20160707,000000,77.1919,77.3728,76.5575,76.9577,16369.645880434,0
+VOOV.US,D,20160708,000000,77.4419,78.1682,77.4419,78.021,27343.461405127,0
+VOOV.US,D,20160711,000000,78.2542,78.5566,78.2542,78.3757,18717.419028468,0
+VOOV.US,D,20160712,000000,79.187,79.2651,78.8342,79.0961,72156.581368237,0
+VOOV.US,D,20160713,000000,79.2246,79.2404,78.859,79.2008,7814.4414866909,0
+VOOV.US,D,20160714,000000,79.7464,79.8787,79.524,79.6297,26811.164562081,0
+VOOV.US,D,20160715,000000,79.8966,79.8966,79.2987,79.5655,15663.289993655,0
+VOOV.US,D,20160718,000000,79.6011,79.7464,79.5408,79.6821,18688.071864118,0
+VOOV.US,D,20160719,000000,79.5072,79.5962,79.4044,79.522,28746.05346684,0
+VOOV.US,D,20160720,000000,79.6565,79.8027,79.4202,79.689,20391.219367628,0
+VOOV.US,D,20160721,000000,79.5655,79.8333,79.3788,79.4242,18212.445407404,0
+VOOV.US,D,20160722,000000,79.4657,79.8215,79.4202,79.8215,9150.2434502278,0
+VOOV.US,D,20160725,000000,79.7562,79.7562,79.2829,79.4509,15042.951657558,0
+VOOV.US,D,20160726,000000,79.4114,79.689,79.4044,79.6723,22553.801788899,0
+VOOV.US,D,20160727,000000,79.6565,79.7236,79.2068,79.362,12066.74440395,0
+VOOV.US,D,20160728,000000,79.197,79.3165,78.9657,79.3165,9386.0327362158,0
+VOOV.US,D,20160729,000000,79.0318,79.4815,78.9548,79.4282,13080.739530816,0
+VOOV.US,D,20160801,000000,79.3165,79.362,78.859,78.9271,20175.669505329,0
+VOOV.US,D,20160802,000000,78.9271,78.9271,78.106,78.4766,31305.328592435,0
+VOOV.US,D,20160803,000000,78.437,78.8442,78.437,78.8442,17446.38322074,0
+VOOV.US,D,20160804,000000,78.9361,79.0685,78.7898,78.8778,28333.169223566,0
+VOOV.US,D,20160805,000000,79.4469,79.6723,79.4182,79.6297,19949.999931187,0
+VOOV.US,D,20160808,000000,79.7562,79.8511,79.6575,79.7315,17176.186914479,0
+VOOV.US,D,20160809,000000,79.8106,79.9519,79.6643,79.7562,35392.680206621,0
+VOOV.US,D,20160810,000000,79.7048,79.7661,79.3442,79.4202,11601.237659081,0
+VOOV.US,D,20160811,000000,79.611,79.9726,79.611,79.944,11161.030193825,0
+VOOV.US,D,20160812,000000,79.8205,79.945,79.7147,79.8421,11989.834593929,0
+VOOV.US,D,20160815,000000,80.0339,80.2483,80.0339,80.1218,17253.096724501,0
+VOOV.US,D,20160816,000000,79.9578,79.9815,79.7839,79.7839,6328.8677878483,0
+VOOV.US,D,20160817,000000,79.7384,80.0063,79.5072,80.0063,9522.6488461229,0
+VOOV.US,D,20160818,000000,80.2661,80.2661,80.0013,80.2157,9546.9361545509,0
+VOOV.US,D,20160819,000000,80.3383,80.3383,79.7829,80.1218,17755.034432011,0
+VOOV.US,D,20160822,000000,80.3284,80.3284,79.7661,79.9875,12380.455471145,0
+VOOV.US,D,20160823,000000,80.3284,80.3897,80.1841,80.2246,6644.6027974116,0
+VOOV.US,D,20160824,000000,80.1298,80.1298,79.691,79.7602,11514.208137215,0
+VOOV.US,D,20160825,000000,79.6969,79.9144,79.6663,79.7147,11824.883290855,0
+VOOV.US,D,20160826,000000,79.9875,80.2572,79.2779,79.6208,15271.657145254,0
+VOOV.US,D,20160829,000000,79.7048,80.1989,79.7048,80.1298,7374.2340214344,0
+VOOV.US,D,20160830,000000,80.1643,80.2079,79.8571,80.0606,19714.210645199,0
+VOOV.US,D,20160831,000000,80.0339,80.0339,79.4202,79.8877,21856.553642781,0
+VOOV.US,D,20160901,000000,79.8699,79.9795,79.2651,79.7236,25977.300306055,0
+VOOV.US,D,20160902,000000,80.2079,80.2661,79.9282,80.112,9642.0614458937,0
+VOOV.US,D,20160906,000000,80.275,80.3462,79.9726,80.3462,15428.512678851,0
+VOOV.US,D,20160907,000000,80.2661,80.3897,80.1871,80.2888,14954.910164507,0
+VOOV.US,D,20160908,000000,80.3116,80.526,80.2079,80.4924,31294.196909406,0
+VOOV.US,D,20160909,000000,79.9578,79.9578,78.5705,78.5705,48175.900209195,0
+VOOV.US,D,20160912,000000,78.2107,79.7315,78.0724,79.6011,14290.045096291,0
+VOOV.US,D,20160913,000000,79.0141,79.0141,78.0823,78.3857,34341.242145928,0
+VOOV.US,D,20160914,000000,78.5032,78.5032,77.8066,78.0121,20196.920900205,0
+VOOV.US,D,20160915,000000,77.9518,78.8856,77.9518,78.686,13818.466524315,0
+VOOV.US,D,20160916,000000,78.437,78.437,78.0823,78.2928,15696.685042743,0
+VOOV.US,D,20160919,000000,78.6089,78.8017,78.3382,78.3857,10716.77484383,0
+VOOV.US,D,20160920,000000,78.7374,78.8066,78.3639,78.4459,32247.473765202,0
+VOOV.US,D,20160921,000000,78.7849,79.2869,78.4598,79.2058,9894.0422708336,0
+VOOV.US,D,20160922,000000,79.5566,79.8175,79.4904,79.6623,13489.575889354,0
+VOOV.US,D,20160923,000000,79.4953,79.5704,79.2503,79.2503,6961.3497781594,0
+VOOV.US,D,20160926,000000,78.9558,78.9558,78.52,78.52,15487.207007552,0
+VOOV.US,D,20160927,000000,78.4073,78.9409,78.4073,78.859,13541.186419763,0
+VOOV.US,D,20160928,000000,79.0734,79.5971,78.6594,79.5882,22989.961369418,0
+VOOV.US,D,20160929,000000,79.4953,79.6169,78.7038,78.8866,9424.4876412267,0
+VOOV.US,D,20160930,000000,79.3195,79.8234,79.2186,79.607,16835.152625303,0
+VOOV.US,D,20161003,000000,79.4074,79.4074,79.1396,79.2927,13162.709196761,0
+VOOV.US,D,20161004,000000,79.4953,79.4953,78.6504,78.8442,18897.549899309,0
+VOOV.US,D,20161005,000000,79.1396,79.6347,79.1396,79.4449,7650.5021548023,0
+VOOV.US,D,20161006,000000,79.5023,79.5023,79.0546,79.4697,28483.952930055,0
+VOOV.US,D,20161007,000000,79.4509,79.4509,78.9904,79.2503,8356.8580415816,0
+VOOV.US,D,20161010,000000,79.7286,79.7849,79.5942,79.611,10752.193835288,0
+VOOV.US,D,20161011,000000,79.4607,79.4607,78.3639,78.7117,17332.030476891,0
+VOOV.US,D,20161012,000000,78.7038,78.8254,78.5012,78.6682,21093.527369669,0
+VOOV.US,D,20161013,000000,78.1979,78.6248,77.7789,78.4073,23003.116994816,0
+VOOV.US,D,20161014,000000,78.8342,78.9904,78.3995,78.4934,18457.342434053,0
+VOOV.US,D,20161017,000000,78.3461,78.4608,78.1198,78.189,13699.053924544,0
+VOOV.US,D,20161018,000000,78.7285,78.7285,78.3995,78.6258,20387.17148289,0
+VOOV.US,D,20161019,000000,78.7473,79.0487,78.7473,78.9242,11805.655838349,0
+VOOV.US,D,20161020,000000,78.7641,78.9607,78.4992,78.8342,14743.408186947,0
+VOOV.US,D,20161021,000000,78.3264,78.6001,78.269,78.5487,9553.0079816579,0
+VOOV.US,D,20161024,000000,78.7711,78.9034,78.5517,78.7255,26170.586802294,0
+VOOV.US,D,20161025,000000,78.7285,78.8442,78.5605,78.6258,14050.207925566,0
+VOOV.US,D,20161026,000000,78.3461,78.8432,78.3461,78.7038,9953.7485707189,0
+VOOV.US,D,20161027,000000,78.9904,78.9904,78.6258,78.6317,5419.1056929849,0
+VOOV.US,D,20161028,000000,78.4934,78.7987,78.0773,78.3026,15182.603681019,0
+VOOV.US,D,20161031,000000,78.5487,78.5635,78.3451,78.3728,9546.9361545509,0
+VOOV.US,D,20161101,000000,78.6949,78.6949,77.6178,77.8935,46334.112653409,0
+VOOV.US,D,20161102,000000,77.7977,77.7977,77.3984,77.5447,15177.543825096,0
+VOOV.US,D,20161103,000000,77.6148,77.7275,77.2304,77.3648,25547.212552643,0
+VOOV.US,D,20161104,000000,77.3026,77.6613,77.1385,77.1385,16168.263614719,0
+VOOV.US,D,20161107,000000,78.102,78.8342,78.102,78.8342,23961.453706536,0
+VOOV.US,D,20161108,000000,78.6179,79.3649,78.5556,79.1396,17086.121479059,0
+VOOV.US,D,20161109,000000,78.8866,80.8027,78.8866,80.4232,50989.180102099,0
+VOOV.US,D,20161110,000000,81.2849,81.6249,80.6999,81.362,51548.800167126,0
+VOOV.US,D,20161111,000000,81.2771,81.2771,80.7029,81.2,64548.582003183,0
+VOOV.US,D,20161114,000000,81.3718,81.9154,81.3718,81.8146,73317.312316855,0
+VOOV.US,D,20161115,000000,81.9628,82.4362,81.6437,82.4362,56014.629004314,0
+VOOV.US,D,20161116,000000,82.1555,82.2148,81.7474,81.8778,49381.157889932,0
+VOOV.US,D,20161117,000000,82.0063,82.2425,81.9312,82.2019,39022.620845414,0
+VOOV.US,D,20161118,000000,82.2514,82.2514,81.9796,82.0784,20726.181829696,0
+VOOV.US,D,20161121,000000,82.3818,82.615,82.3116,82.615,25852.827850361,0
+VOOV.US,D,20161122,000000,82.7731,82.8769,82.444,82.8324,29719.569746328,0
+VOOV.US,D,20161123,000000,82.8254,83.0775,82.615,83.0498,29475.684690863,0
+VOOV.US,D,20161125,000000,83.199,83.3442,83.1189,83.3442,11002.150717858,0
+VOOV.US,D,20161128,000000,83.3107,83.3186,82.8867,82.9312,59137.572079674,0
+VOOV.US,D,20161129,000000,82.8957,83.0873,82.7217,82.8867,135882.43079843,0
+VOOV.US,D,20161130,000000,83.5182,83.6407,83.3354,83.3542,20398.303165919,0
+VOOV.US,D,20161201,000000,83.5458,83.8383,83.4065,83.529,95721.342370449,0
+VOOV.US,D,20161202,000000,83.528,83.6773,83.3442,83.4293,25724.30750993,0
+VOOV.US,D,20161205,000000,83.8611,84.0063,83.6773,83.8956,30508.907270236,0
+VOOV.US,D,20161206,000000,84.0429,84.3117,83.7781,84.3028,38447.82121262,0
+VOOV.US,D,20161207,000000,84.2929,85.4699,84.2564,85.4243,56334.411898616,0
+VOOV.US,D,20161208,000000,85.5034,85.9184,85.2761,85.6872,40478.847379906,0
+VOOV.US,D,20161209,000000,85.8067,86.1823,85.6497,86.1823,60541.176112572,0
+VOOV.US,D,20161212,000000,86.2189,86.5084,86.0351,86.1032,51743.098634549,0
+VOOV.US,D,20161213,000000,86.3394,86.7209,86.1369,86.5371,77763.913701538,0
+VOOV.US,D,20161214,000000,86.2662,86.4688,85.4521,85.5706,132497.38718628,0
+VOOV.US,D,20161215,000000,85.7485,86.4422,85.7356,86.0796,27165.354476655,0
+VOOV.US,D,20161216,000000,86.3987,86.3987,85.8147,85.9728,20573.374180837,0
+VOOV.US,D,20161219,000000,86.044,86.1279,85.8127,86.0262,24572.684301972,0
+VOOV.US,D,20161220,000000,86.3819,86.5381,86.2337,86.3385,269396.84902512,0
+VOOV.US,D,20161221,000000,86.4086,86.46,86.2347,86.2347,63696.502265836,0
+VOOV.US,D,20161222,000000,86.2426,86.2504,86.0133,86.1437,55704.965821858,0
+VOOV.US,D,20161223,000000,86.1437,86.3117,86.1309,86.3117,40479.859351091,0
+VOOV.US,D,20161227,000000,86.451,86.5213,86.3819,86.4086,43681.736178841,0
+VOOV.US,D,20161228,000000,86.5035,86.5035,85.6201,85.6201,30046.43643892,0
+VOOV.US,D,20161229,000000,85.6823,85.8197,85.4421,85.5608,20272.818739042,0
+VOOV.US,D,20161230,000000,85.6111,85.6971,85.1674,85.4006,27644.016846922,0
+VOOV.US,D,20170103,000000,86.0676,86.3285,85.6279,86.1122,114855.69352693,0
+VOOV.US,D,20170104,000000,86.3563,86.7229,86.3563,86.6348,78518.844205173,0
+VOOV.US,D,20170105,000000,86.6803,86.6803,85.9026,86.3187,60901.437854253,0
+VOOV.US,D,20170106,000000,86.4254,86.6546,86.1012,86.4788,43139.319623951,0
+VOOV.US,D,20170109,000000,86.2742,86.2742,85.9174,85.9174,41127.520909169,0
+VOOV.US,D,20170110,000000,85.9264,86.3987,85.8384,86.0222,76721.583381505,0
+VOOV.US,D,20170111,000000,85.9619,86.2653,85.7278,86.2426,45326.18935365,0
+VOOV.US,D,20170112,000000,86.1437,86.1437,85.4411,86.0321,35775.205314361,0
+VOOV.US,D,20170113,000000,86.1349,86.3997,85.9857,86.1437,44900.149484977,0
+VOOV.US,D,20170117,000000,85.9521,85.9797,85.5736,85.7288,78702.010989567,0
+VOOV.US,D,20170118,000000,85.71,85.9026,85.6359,85.9026,112717.39841409,0
+VOOV.US,D,20170119,000000,85.8671,85.8977,85.287,85.4461,30771.00780702,0
+VOOV.US,D,20170120,000000,85.6912,85.9076,85.5064,85.71,22855.36920188,0
+VOOV.US,D,20170123,000000,85.7288,85.7288,85.1467,85.367,46814.798966046,0
+VOOV.US,D,20170124,000000,85.5064,86.1961,85.4975,86.0499,45370.716085768,0
+VOOV.US,D,20170125,000000,86.4333,86.8543,86.4333,86.8364,24691.084930558,0
+VOOV.US,D,20170126,000000,86.8118,86.8424,86.626,86.7139,25757.702559019,0
+VOOV.US,D,20170127,000000,86.6714,86.6714,86.3117,86.3563,38732.185115463,0
+VOOV.US,D,20170130,000000,86.0222,86.0222,85.4511,85.9116,35681.091994203,0
+VOOV.US,D,20170131,000000,85.6447,85.9797,85.4363,85.9797,25663.589238861,0
+VOOV.US,D,20170201,000000,86.1715,86.2574,85.533,85.7436,55630.079954205,0
+VOOV.US,D,20170202,000000,85.6111,85.8928,85.4896,85.8345,44905.209340899,0
+VOOV.US,D,20170203,000000,86.4086,86.6774,86.1951,86.6546,27449.718379499,0
+VOOV.US,D,20170206,000000,86.5123,86.6448,86.2564,86.3285,36363.160572555,0
+VOOV.US,D,20170207,000000,86.5381,86.5914,86.125,86.2169,35404.823860835,0
+VOOV.US,D,20170208,000000,86.119,86.3019,85.9352,86.292,49730.287948583,0
+VOOV.US,D,20170209,000000,86.4866,87.0381,86.46,86.9057,52914.961266198,0
+VOOV.US,D,20170210,000000,87.1428,87.371,86.96,87.2397,37802.18359691,0
+VOOV.US,D,20170213,000000,87.3879,87.872,87.3879,87.7555,33600.479238876,0
+VOOV.US,D,20170214,000000,87.713,88.2516,87.627,88.2516,51011.443468158,0
+VOOV.US,D,20170215,000000,88.1645,88.7347,88.1122,88.63,41668.925492875,0
+VOOV.US,D,20170216,000000,88.6557,88.7427,88.2703,88.5489,36610.081541571,0
+VOOV.US,D,20170217,000000,88.2614,88.6557,88.2001,88.6557,27133.983369936,0
+VOOV.US,D,20170221,000000,88.8681,89.3682,88.8681,89.2802,37391.323296004,0
+VOOV.US,D,20170222,000000,89.1191,89.2437,88.969,89.1093,58276.384601666,0
+VOOV.US,D,20170223,000000,89.3958,89.4127,89.047,89.298,41682.081118274,0
+VOOV.US,D,20170224,000000,88.8178,89.2891,88.8178,89.2891,43841.627625992,0
+VOOV.US,D,20170227,000000,89.3059,89.5036,89.2071,89.4225,30265.022214771,0
+VOOV.US,D,20170228,000000,89.2002,89.3148,89.0302,89.3148,37911.476484836,0
+VOOV.US,D,20170301,000000,90.0095,90.8208,90.0095,90.5728,110351.40978473,0
+VOOV.US,D,20170302,000000,90.553,90.553,89.9551,89.9927,32168.540012812,0
+VOOV.US,D,20170303,000000,89.9847,90.0263,89.7733,89.8919,51766.373971793,0
+VOOV.US,D,20170306,000000,89.6143,89.6952,89.3227,89.5658,63204.68427017,0
+VOOV.US,D,20170307,000000,89.4225,89.4225,89.0816,89.1903,41503.974189803,0
+VOOV.US,D,20170308,000000,89.3602,89.4323,88.8178,88.8681,31442.956673526,0
+VOOV.US,D,20170309,000000,88.9324,89.1191,88.6557,88.9225,15422.440851744,0
+VOOV.US,D,20170310,000000,89.4689,89.4689,88.8593,89.2071,35567.751221539,0
+VOOV.US,D,20170313,000000,89.2269,89.2802,89.0539,89.2002,60765.83371553,0
+VOOV.US,D,20170314,000000,88.8958,88.9027,88.5836,88.8771,25565.428033965,0
+VOOV.US,D,20170315,000000,89.0816,89.7397,89.0816,89.5855,20652.307933229,0
+VOOV.US,D,20170316,000000,89.7042,89.713,89.298,89.4127,38436.68952959,0
+VOOV.US,D,20170317,000000,89.6498,89.6498,89.1478,89.1478,30441.105200874,0
+VOOV.US,D,20170320,000000,89.0915,89.0915,88.7269,88.791,21583.321422966,0
+VOOV.US,D,20170321,000000,89.0717,89.0717,87.5064,87.5232,86892.905756891,0
+VOOV.US,D,20170322,000000,87.4403,87.6576,87.2733,87.5993,29667.959215917,0
+VOOV.US,D,20170323,000000,87.5529,88.1467,87.4847,87.5993,20970.06688516,0
+VOOV.US,D,20170324,000000,87.8247,87.9076,87.2199,87.5064,57866.536271945,0
+VOOV.US,D,20170327,000000,86.8849,87.4581,86.4452,87.3424,43202.061837389,0
+VOOV.US,D,20170328,000000,87.2297,88.2001,87.2297,88.1389,26010.695355144,0
+VOOV.US,D,20170329,000000,88.0756,88.1467,87.9224,88.0855,31102.934355535,0
+VOOV.US,D,20170330,000000,88.1725,88.5756,88.0124,88.5005,28092.320081655,0
+VOOV.US,D,20170331,000000,88.4008,88.4472,88.1389,88.1567,69890.777886146,0
+VOOV.US,D,20170403,000000,88.2614,88.2614,87.3494,87.9481,36898.493329153,0
+VOOV.US,D,20170404,000000,87.8335,88.04,87.6675,88.04,32585.472140825,0
+VOOV.US,D,20170405,000000,88.378,88.791,87.6576,87.6833,28254.235471175,0
+VOOV.US,D,20170406,000000,87.7989,88.2516,87.5618,88.0045,17614.370437366,0
+VOOV.US,D,20170407,000000,87.8157,88.1211,87.6497,87.8247,15359.698638306,0
+VOOV.US,D,20170410,000000,87.9136,88.298,87.7308,87.9581,48494.671132312,0
+VOOV.US,D,20170411,000000,87.881,87.881,87.2811,87.872,31129.245606332,0
+VOOV.US,D,20170412,000000,87.8424,87.8424,87.4531,87.4995,24805.437674406,0
+VOOV.US,D,20170413,000000,87.3859,87.5895,86.8602,86.957,25847.767994439,0
+VOOV.US,D,20170417,000000,86.9491,87.543,86.8236,87.543,26612.81820992,0
+VOOV.US,D,20170418,000000,87.2545,87.3157,86.8236,87.1656,42255.868779884,0
+VOOV.US,D,20170419,000000,87.3335,87.5529,86.7604,86.8927,53881.393747393,0
+VOOV.US,D,20170420,000000,87.0598,87.7308,86.9986,87.543,42638.393887624,0
+VOOV.US,D,20170421,000000,87.5332,87.5332,87.0549,87.1309,26179.694542954,0
+VOOV.US,D,20170424,000000,88.0322,88.2179,87.9224,88.1211,40099.35818572,0
+VOOV.US,D,20170425,000000,88.4758,88.7525,88.4106,88.6656,15309.100079081,0
+VOOV.US,D,20170426,000000,88.5579,89.0539,88.5579,88.6014,17262.204465161,0
+VOOV.US,D,20170427,000000,88.6014,88.6843,88.2179,88.4205,24202.302848446,0
+VOOV.US,D,20170428,000000,88.4837,88.4837,88.0688,88.0756,19731.414155336,0
+VOOV.US,D,20170501,000000,88.2782,88.298,87.9581,88.0322,61007.694828625,0
+VOOV.US,D,20170502,000000,88.1467,88.1903,87.8197,87.9759,40431.284734235,0
+VOOV.US,D,20170503,000000,87.9224,88.1567,87.881,88.1567,14524.822411095,0
+VOOV.US,D,20170504,000000,88.2614,88.2614,87.9403,88.1211,24711.324354248,0
+VOOV.US,D,20170505,000000,88.2782,88.4837,88.1211,88.4837,24831.748925204,0
+VOOV.US,D,20170508,000000,88.4373,88.5371,88.298,88.3938,37181.845260812,0
+VOOV.US,D,20170509,000000,88.5371,88.5579,88.04,88.04,36002.898830873,0
+VOOV.US,D,20170510,000000,88.0756,88.3069,88.0756,88.2516,20055.244934375,0
+VOOV.US,D,20170511,000000,88.1903,88.1903,87.7218,88.0322,21966.85850189,0
+VOOV.US,D,20170512,000000,87.713,87.8622,87.627,87.7723,18371.324883371,0
+VOOV.US,D,20170515,000000,88.0756,88.3849,88.0756,88.2782,26909.325766977,0
+VOOV.US,D,20170516,000000,88.3425,88.3425,87.9877,88.05,17497.993751149,0
+VOOV.US,D,20170517,000000,87.3494,87.4491,86.463,86.463,57047.851583687,0
+VOOV.US,D,20170518,000000,86.3216,87.0341,86.2762,86.6932,24624.294832382,0
+VOOV.US,D,20170519,000000,86.8849,87.6083,86.8849,87.2545,31616.003746075,0
+VOOV.US,D,20170522,000000,87.5529,87.6833,87.3948,87.6171,108860.77622996,0
+VOOV.US,D,20170523,000000,87.7308,88.0124,87.6724,87.8968,18121.368000799,0
+VOOV.US,D,20170524,000000,88.0045,88.0045,87.7911,87.9956,12356.168162716,0
+VOOV.US,D,20170525,000000,88.2001,88.3157,88.0223,88.0944,28372.63609976,0
+VOOV.US,D,20170526,000000,88.1033,88.1725,88.0322,88.0756,25882.175014712,0
+VOOV.US,D,20170530,000000,87.9956,88.0588,87.8523,87.9412,13905.496046182,0
+VOOV.US,D,20170531,000000,87.9323,88.0045,87.5064,87.8089,15735.139947754,0
+VOOV.US,D,20170601,000000,88.0322,88.6557,87.9649,88.6557,25831.576455487,0
+VOOV.US,D,20170602,000000,88.5173,88.7269,88.4373,88.5579,24394.5773735,0
+VOOV.US,D,20170605,000000,88.5273,88.6468,88.4837,88.5105,13126.278234119,0
+VOOV.US,D,20170606,000000,88.2614,88.466,88.1567,88.298,62349.568619269,0
+VOOV.US,D,20170607,000000,88.3503,88.4917,88.1567,88.3503,21960.786674783,0
+VOOV.US,D,20170608,000000,88.4472,88.8869,88.4106,88.5924,83939.973840527,0
+VOOV.US,D,20170609,000000,88.791,89.5036,88.791,89.4037,15100.634015074,0
+VOOV.US,D,20170612,000000,89.5134,89.8583,89.4323,89.6764,18967.37591104,0
+VOOV.US,D,20170613,000000,89.8583,89.9551,89.7219,89.8652,34793.593265398,0
+VOOV.US,D,20170614,000000,89.9275,89.9275,89.4778,89.8919,15468.991526231,0
+VOOV.US,D,20170615,000000,89.4127,89.7042,89.4127,89.6952,89100.01491028,0
+VOOV.US,D,20170616,000000,89.9551,89.9551,89.2802,89.5372,15842.408893311,0
+VOOV.US,D,20170619,000000,89.8484,90.1647,89.8385,90.1311,30489.67981773,0
+VOOV.US,D,20170620,000000,89.9847,89.9847,89.5372,89.5372,19206.201110581,0
+VOOV.US,D,20170621,000000,89.4323,89.5372,88.9956,89.129,25037.179075656,0
+VOOV.US,D,20170622,000000,89.1379,89.2625,88.9778,88.9956,22942.398723746,0
+VOOV.US,D,20170623,000000,89.0717,89.1903,88.8434,89.0035,25452.0872613,0
+VOOV.US,D,20170626,000000,89.2525,89.5134,89.217,89.2802,14322.428174196,0
+VOOV.US,D,20170627,000000,89.2723,89.5224,88.9225,88.9225,21775.595948021,0
+VOOV.US,D,20170628,000000,89.5224,89.875,89.5224,89.6764,18879.334417988,0
+VOOV.US,D,20170629,000000,89.9927,90.044,88.9027,89.3326,27752.297763664,0
+VOOV.US,D,20170630,000000,89.6864,89.7575,89.4127,89.4601,24834.784838757,0
+VOOV.US,D,20170703,000000,89.8484,90.5006,89.8484,90.2022,24025.207891159,0
+VOOV.US,D,20170705,000000,90.4274,90.4274,89.7575,89.9927,22848.285403588,0
+VOOV.US,D,20170706,000000,90.053,90.053,89.1379,89.217,27810.992092364,0
+VOOV.US,D,20170707,000000,89.3227,89.547,89.2002,89.4511,14147.357159277,0
+VOOV.US,D,20170710,000000,89.4511,89.5855,89.3424,89.3424,16460.723287039,0
+VOOV.US,D,20170711,000000,89.3424,89.3869,88.8593,89.2437,16113.617170757,0
+VOOV.US,D,20170712,000000,89.4936,89.8484,89.4936,89.7042,15059.143196509,0
+VOOV.US,D,20170713,000000,89.7733,89.8919,89.6409,89.8652,20819.283178671,0
+VOOV.US,D,20170714,000000,89.631,90.2456,89.631,90.1024,14303.20072169,0
+VOOV.US,D,20170717,000000,90.0925,90.2111,89.9996,90.044,13502.731514753,0
+VOOV.US,D,20170718,000000,89.9275,89.9275,89.713,89.8919,74780.622649639,0
+VOOV.US,D,20170719,000000,90.0184,90.3109,89.9847,90.3109,25836.636311409,0
+VOOV.US,D,20170720,000000,90.3385,90.5095,90.301,90.383,11884.589590741,0
+VOOV.US,D,20170721,000000,90.0263,90.2298,89.9847,90.1933,28836.118902261,0
+VOOV.US,D,20170724,000000,90.1933,90.1933,90.0263,90.1024,17678.12462199,0
+VOOV.US,D,20170725,000000,90.5461,90.803,90.466,90.5915,29008.154003625,0
+VOOV.US,D,20170726,000000,90.8208,90.8208,90.3741,90.3741,27210.893179958,0
+VOOV.US,D,20170727,000000,90.5183,90.5915,90.1933,90.5915,35797.46868042,0
+VOOV.US,D,20170728,000000,90.3652,90.6084,90.1647,90.5461,17642.705630532,0
+VOOV.US,D,20170731,000000,90.6488,90.8573,90.5826,90.7031,16277.556502645,0
+VOOV.US,D,20170801,000000,90.9216,90.9759,90.7289,90.9384,15995.21654217,0
+VOOV.US,D,20170802,000000,90.8573,90.9137,90.629,90.9137,14752.515927607,0
+VOOV.US,D,20170803,000000,90.8297,90.8297,90.5915,90.6943,17036.534891018,0
+VOOV.US,D,20170804,000000,91.0125,91.0125,90.8297,90.9038,10791.660711483,0
+VOOV.US,D,20170807,000000,90.884,90.9304,90.7575,90.8751,17158.983404342,0
+VOOV.US,D,20170808,000000,90.7654,91.2467,90.6488,90.6587,13266.942228764,0
+VOOV.US,D,20170809,000000,90.3385,90.5628,90.2743,90.553,20347.704606694,0
+VOOV.US,D,20170810,000000,90.2921,90.2921,89.4225,89.4225,38189.768560573,0
+VOOV.US,D,20170811,000000,89.4127,89.7042,89.2723,89.298,16460.723287039,0
+VOOV.US,D,20170814,000000,89.8484,90.3297,89.8484,90.1123,11436.286356008,0
+VOOV.US,D,20170815,000000,90.2842,90.2842,89.9847,90.0184,15850.504662787,0
+VOOV.US,D,20170816,000000,90.1844,90.4274,90.0342,90.1844,11268.299139381,0
+VOOV.US,D,20170817,000000,89.8919,89.8919,88.7624,88.7624,75062.962610114,0
+VOOV.US,D,20170818,000000,88.5667,89.0816,88.4205,88.7525,17719.615440554,0
+VOOV.US,D,20170821,000000,88.5836,88.7427,88.3247,88.6923,14811.210256307,0
+VOOV.US,D,20170822,000000,88.8,89.4877,88.8,89.3682,26887.062400918,0
+VOOV.US,D,20170823,000000,88.9877,89.4689,88.9877,89.2071,16453.639488748,0
+VOOV.US,D,20170824,000000,89.298,89.298,88.9413,88.96,13476.420263955,0
+VOOV.US,D,20170825,000000,89.2723,89.547,89.2723,89.3059,117928.03804307,0
+VOOV.US,D,20170828,000000,89.4323,89.4601,88.8681,89.0994,19415.679145772,0
+VOOV.US,D,20170829,000000,88.6202,89.0994,88.4205,89.047,40645.822625348,0
+VOOV.US,D,20170830,000000,89.0539,89.378,88.9956,89.2071,31041.204113281,0
+VOOV.US,D,20170831,000000,89.4423,89.7575,89.4423,89.6409,17681.160535543,0
+VOOV.US,D,20170901,000000,89.713,90.1647,89.713,89.9651,182818.66630661,0
+VOOV.US,D,20170905,000000,89.7219,89.7219,88.9027,89.0915,23532.377924309,0
+VOOV.US,D,20170906,000000,89.3958,89.5757,89.3227,89.5036,13592.796950172,0
+VOOV.US,D,20170907,000000,89.5292,89.5292,88.9324,89.1093,24558.51670539,0
+VOOV.US,D,20170908,000000,88.969,89.2891,88.9324,89.1478,28943.387847817,0
+VOOV.US,D,20170911,000000,89.7654,90.2743,89.7654,90.2546,22038.70845599,0
+VOOV.US,D,20170912,000000,90.466,90.8128,90.466,90.7101,14592.624480456,0
+VOOV.US,D,20170913,000000,90.6676,90.9472,90.6676,90.9384,13479.456177509,0
+VOOV.US,D,20170914,000000,90.9216,90.9858,90.8663,90.9562,26062.305885553,0
+VOOV.US,D,20170915,000000,90.9759,91.1607,90.884,91.0737,15121.885409949,0
+VOOV.US,D,20170918,000000,91.3396,91.5134,91.3396,91.4502,11974.655026161,0
+VOOV.US,D,20170919,000000,91.5312,91.7328,91.4779,91.6785,26261.664208898,0
+VOOV.US,D,20170920,000000,91.7328,91.8672,91.5481,91.803,20041.077337792,0
+VOOV.US,D,20170921,000000,91.7843,91.8484,91.634,91.6962,13348.911894708,0
+VOOV.US,D,20170922,000000,91.6518,91.8119,91.6518,91.7753,18770.041530063,0
+VOOV.US,D,20170925,000000,91.8119,92.1538,91.6874,92.051,14172.65643889,0
+VOOV.US,D,20170926,000000,92.0422,92.1261,91.9799,92.0422,13825.550322607,0
+VOOV.US,D,20170927,000000,92.6054,92.6054,91.9403,92.227,15286.836713021,0
+VOOV.US,D,20170928,000000,92.2833,92.3742,92.06,92.3277,11791.488241766,0
+VOOV.US,D,20170929,000000,92.3465,92.5422,92.227,92.5422,21352.591992901,0
+VOOV.US,D,20171002,000000,92.6538,93.1153,92.5037,93.1153,27257.443854444,0
+VOOV.US,D,20171003,000000,93.3762,93.3762,93.058,93.2932,39917.20337251,0
+VOOV.US,D,20171004,000000,93.2833,93.5204,93.2556,93.3673,20792.971927873,0
+VOOV.US,D,20171005,000000,93.5294,93.9433,93.3396,93.8199,23552.617347999,0
+VOOV.US,D,20171006,000000,93.6252,93.6914,93.3891,93.5659,18313.642525854,0
+VOOV.US,D,20171009,000000,93.3673,93.3673,93.1736,93.2645,13794.179215887,0
+VOOV.US,D,20171010,000000,93.476,93.6716,93.476,93.6716,34414.104071211,0
+VOOV.US,D,20171011,000000,93.6528,93.6528,93.4938,93.6055,14641.199097312,0
+VOOV.US,D,20171012,000000,93.4661,93.4661,93.2379,93.2379,10607.481955904,0
+VOOV.US,D,20171013,000000,93.2932,93.4463,93.1904,93.2457,22472.844094139,0
+VOOV.US,D,20171016,000000,93.3495,93.5857,93.3396,93.4463,15668.349849578,0
+VOOV.US,D,20171017,000000,93.4848,93.4848,93.2082,93.3891,19141.434954773,0
+VOOV.US,D,20171018,000000,93.5955,93.6055,93.4661,93.5116,12870.249524442,0
+VOOV.US,D,20171019,000000,93.2181,93.6528,93.2181,93.6528,9097.6209486339,0
+VOOV.US,D,20171020,000000,94.0452,94.3099,94.0452,94.2339,11505.100396554,0
+VOOV.US,D,20171023,000000,94.3851,94.5462,94.1588,94.1884,32721.076279547,0
+VOOV.US,D,20171024,000000,94.4138,94.4889,94.3199,94.3851,16255.293136586,0
+VOOV.US,D,20171025,000000,94.4138,94.4138,93.4463,93.8594,17474.718413906,0
+VOOV.US,D,20171026,000000,94.1213,94.3574,94.0728,94.0728,12663.807402804,0
+VOOV.US,D,20171027,000000,93.9799,94.0264,93.557,93.9888,23213.607001192,0
+VOOV.US,D,20171030,000000,93.6816,93.7447,93.4177,93.5116,13763.820080352,0
+VOOV.US,D,20171031,000000,93.5857,93.7171,93.5857,93.5955,16650.973869725,0
+VOOV.US,D,20171101,000000,93.9799,94.1687,93.7645,93.9058,13182.948620451,0
+VOOV.US,D,20171102,000000,93.811,93.9533,93.3762,93.9533,17452.455047846,0
+VOOV.US,D,20171103,000000,93.8298,93.9433,93.7092,93.8031,17276.372061744,0
+VOOV.US,D,20171106,000000,93.8298,93.9433,93.7447,93.8396,9282.811675397,0
+VOOV.US,D,20171107,000000,93.811,93.8682,93.4848,93.6153,14981.221415303,0
+VOOV.US,D,20171108,000000,93.5857,93.6716,93.3673,93.6618,22018.4690323,0
+VOOV.US,D,20171109,000000,93.2181,93.4938,92.977,93.4848,26838.487784062,0
+VOOV.US,D,20171110,000000,93.4087,93.4562,93.1825,93.4177,20039.053395422,0
+VOOV.US,D,20171113,000000,93.1252,93.5659,93.1252,93.4938,15447.740131357,0
+VOOV.US,D,20171114,000000,93.2556,93.2833,92.9196,93.2082,24540.301224068,0
+VOOV.US,D,20171115,000000,92.7842,93.1054,92.5323,92.9572,18919.813265368,0
+VOOV.US,D,20171116,000000,93.0857,93.7547,93.0857,93.557,20038.041424238,0
+VOOV.US,D,20171117,000000,93.4463,93.644,93.4087,93.5294,28194.529171289,0
+VOOV.US,D,20171120,000000,93.5294,93.7447,93.4463,93.6618,23541.485664969,0
+VOOV.US,D,20171121,000000,93.9256,94.1213,93.9256,94.0452,15769.546968027,0
+VOOV.US,D,20171122,000000,94.0728,94.1401,93.8782,93.9977,17182.258741586,0
+VOOV.US,D,20171124,000000,94.2152,94.2152,93.9533,93.9533,9235.2490297256,0
+VOOV.US,D,20171127,000000,93.9711,94.0926,93.8396,93.896,17536.44865616,0
+VOOV.US,D,20171128,000000,93.896,95.2616,93.896,95.2339,27475.017659111,0
+VOOV.US,D,20171129,000000,95.4721,96.2212,95.4721,96.0472,21268.598384587,0
+VOOV.US,D,20171130,000000,96.4059,97.2281,96.3565,96.8299,20993.342222404,0
+VOOV.US,D,20171201,000000,96.7745,97.0047,95.3673,96.7548,35424.05131334,0
+VOOV.US,D,20171204,000000,97.5591,97.9317,97.2765,97.2765,42316.587050954,0
+VOOV.US,D,20171205,000000,97.1609,97.4227,96.6391,96.7261,36549.363270501,0
+VOOV.US,D,20171206,000000,96.5907,96.8041,96.4257,96.4257,22825.010066345,0
+VOOV.US,D,20171207,000000,96.3091,96.8041,96.3091,96.6875,19282.098949419,0
+VOOV.US,D,20171208,000000,97.0137,97.1807,96.7548,97.1609,33301.947739449,0
+VOOV.US,D,20171211,000000,97.1707,97.5107,97.1609,97.4425,17277.384032929,0
+VOOV.US,D,20171212,000000,97.5393,98.0443,97.5393,97.7261,17529.364857868,0
+VOOV.US,D,20171213,000000,97.824,98.0246,97.5107,97.5107,26689.728019941,0
+VOOV.US,D,20171214,000000,97.7261,97.7745,97.0334,97.0818,18958.268170379,0
+VOOV.US,D,20171215,000000,97.5689,98.0838,97.5393,97.8338,38174.588992805,0
+VOOV.US,D,20171218,000000,98.4119,98.6688,98.3427,98.3427,38853.621657603,0
+VOOV.US,D,20171219,000000,98.6589,98.6589,98.0246,98.0246,30864.109155994,0
+VOOV.US,D,20171220,000000,98.4711,98.4711,98.0641,98.1333,23962.46567772,0
+VOOV.US,D,20171221,000000,98.3101,98.7973,98.1826,98.6391,30384.434814542,0
+VOOV.US,D,20171222,000000,98.7281,98.7281,98.4415,98.5602,24527.145598669,0
+VOOV.US,D,20171226,000000,98.5799,98.8467,98.5107,98.5799,24234.68592635,0
+VOOV.US,D,20171227,000000,98.57,98.7084,98.4514,98.5305,21777.61989039,0
+VOOV.US,D,20171228,000000,98.7084,98.8665,98.5799,98.8665,14716.084964965,0
+VOOV.US,D,20171229,000000,98.9949,98.9949,98.4218,98.4218,30902.564061005,0
+VOOV.US,D,20180102,000000,98.7084,98.9554,98.5898,98.9455,117158.93994284,0
+VOOV.US,D,20180103,000000,99.1234,99.4696,99.1135,99.41,39881.784381053,0
+VOOV.US,D,20180104,000000,99.6961,100.092,99.5779,99.9435,52398.855962104,0
+VOOV.US,D,20180105,000000,100.289,100.417,99.8452,100.289,36685.979380409,0
+VOOV.US,D,20180108,000000,100.201,100.507,100.023,100.399,51245.208811777,0
+VOOV.US,D,20180109,000000,100.605,100.922,100.507,100.557,52181.282157437,0
+VOOV.US,D,20180110,000000,100.427,100.783,100.309,100.537,52191.401869282,0
+VOOV.US,D,20180111,000000,100.912,101.426,100.902,101.426,34288.619644334,0
+VOOV.US,D,20180112,000000,101.624,102.039,101.624,101.969,28143.930612064,0
+VOOV.US,D,20180116,000000,102.443,102.562,101.278,101.702,44257.547782821,0
+VOOV.US,D,20180117,000000,101.871,102.562,101.584,102.355,39940.478709754,0
+VOOV.US,D,20180118,000000,102.315,102.414,101.969,101.969,25042.238931579,0
+VOOV.US,D,20180119,000000,102.197,102.414,102.039,102.375,29651.767676966,0
+VOOV.US,D,20180122,000000,102.424,103.313,102.424,103.313,30771.00780702,0
+VOOV.US,D,20180123,000000,103.244,103.491,103.006,103.362,42236.641327378,0
+VOOV.US,D,20180124,000000,103.827,103.925,103.165,103.531,63131.822344886,0
+VOOV.US,D,20180125,000000,103.877,103.877,103.234,103.541,81531.482421422,0
+VOOV.US,D,20180126,000000,103.728,104.46,103.679,104.41,25232.489514265,0
+VOOV.US,D,20180129,000000,104.232,104.321,103.797,103.797,21670.350944833,0
+VOOV.US,D,20180130,000000,103.016,103.333,102.543,102.543,197490.22453945,0
+VOOV.US,D,20180131,000000,102.868,102.938,101.969,102.443,40381.698146195,0
+VOOV.US,D,20180201,000000,102.107,102.8,101.831,102.602,23916.926974418,0
+VOOV.US,D,20180202,000000,101.91,101.91,100.191,100.309,105508.11569572,0
+VOOV.US,D,20180205,000000,99.321,99.9733,95.5966,95.9889,73944.734451244,0
+VOOV.US,D,20180206,000000,93.8199,97.4425,93.8199,97.2191,77866.122791172,0
+VOOV.US,D,20180207,000000,97.1707,98.5305,97.0334,97.0334,292933.27483416,0
+VOOV.US,D,20180208,000000,97.2281,97.2281,93.6618,93.7171,69307.882483876,0
+VOOV.US,D,20180209,000000,94.8525,95.4444,92.1627,95.2992,59555.516178871,0
+VOOV.US,D,20180212,000000,95.7102,96.561,95.0423,96.0086,28291.678405001,0
+VOOV.US,D,20180213,000000,95.6164,96.3752,95.5096,96.2695,17932.129389298,0
+VOOV.US,D,20180214,000000,95.8071,97.4622,95.8071,97.4524,21860.601527518,0
+VOOV.US,D,20180215,000000,98.0146,98.1728,97.6085,98.1431,37314.413485982,0
+VOOV.US,D,20180216,000000,98.0542,99.1728,98.0542,98.4514,17582.999330647,0
+VOOV.US,D,20180220,000000,97.9563,98.1826,97.1411,97.482,21398.130696203,0
+VOOV.US,D,20180221,000000,97.5295,98.3526,96.9168,96.9168,16327.143090685,0
+VOOV.US,D,20180222,000000,97.648,97.902,96.6193,96.8199,23852.16081861,0
+VOOV.US,D,20180223,000000,97.316,98.2508,97.316,98.2508,10409.135603743,0
+VOOV.US,D,20180226,000000,98.7281,99.4795,98.5206,99.3703,29345.140408063,0
+VOOV.US,D,20180227,000000,99.4795,99.716,98.0838,98.0838,22600.352463387,0
+VOOV.US,D,20180228,000000,98.5602,98.5602,96.9168,96.9168,20458.009465804,0
+VOOV.US,D,20180301,000000,96.8783,97.5591,95.3377,95.7201,31410.573595623,0
+VOOV.US,D,20180302,000000,95.148,96.2212,94.8713,96.0768,47587.944951002,0
+VOOV.US,D,20180305,000000,95.6065,97.4326,95.6065,97.2567,27731.04636879,0
+VOOV.US,D,20180306,000000,97.5591,97.5591,96.9168,97.3833,11592.129918421,0
+VOOV.US,D,20180307,000000,96.5225,97.2379,96.3269,97.0818,15735.139947754,0
+VOOV.US,D,20180308,000000,97.3833,97.4425,96.7943,97.3931,21260.502615111,0
+VOOV.US,D,20180309,000000,97.9761,98.8763,97.9662,98.8763,19320.553854429,0
+VOOV.US,D,20180312,000000,99.0443,99.2914,98.6589,98.9653,14228.314854037,0
+VOOV.US,D,20180313,000000,99.1135,99.2518,98.1333,98.3101,15897.055337274,0
+VOOV.US,D,20180314,000000,98.6688,98.6688,97.3545,97.4622,12173.001378322,0
+VOOV.US,D,20180315,000000,97.814,97.8822,97.2666,97.4524,42108.120986947,0
+VOOV.US,D,20180316,000000,97.4425,97.9958,97.4425,97.648,9307.0989838249,0
+VOOV.US,D,20180319,000000,97.4425,97.4425,96.067,96.5324,13788.107388781,0
+VOOV.US,D,20180320,000000,96.7458,96.8299,96.3565,96.5027,19211.260966504,0
+VOOV.US,D,20180321,000000,96.4454,97.2379,96.4454,96.7172,21912.212057928,0
+VOOV.US,D,20180322,000000,95.893,96.1351,94.2339,94.3387,33697.628472588,0
+VOOV.US,D,20180323,000000,94.5077,94.8149,92.2734,92.4592,74502.330573902,0
+VOOV.US,D,20180326,000000,93.7645,94.6499,93.058,94.6401,25908.486265509,0
+VOOV.US,D,20180327,000000,95.0047,95.1006,93.1736,93.6618,27142.079139411,0
+VOOV.US,D,20180328,000000,93.8682,94.2152,93.4087,93.727,22782.507276596,0
+VOOV.US,D,20180329,000000,94.3099,95.2527,94.0165,94.9197,60348.901587518,0
+VOOV.US,D,20180402,000000,94.4513,94.6983,91.803,92.7932,40004.232894377,0
+VOOV.US,D,20180403,000000,93.3198,94.1213,92.6538,94.0352,55291.069607398,0
+VOOV.US,D,20180404,000000,92.6993,95.1667,92.6993,94.9859,36075.760756157,0
+VOOV.US,D,20180405,000000,95.3673,96.0571,95.2339,95.8368,13738.52080074,0
+VOOV.US,D,20180406,000000,95.1766,95.5096,93.3396,93.896,14940.742567924,0
+VOOV.US,D,20180409,000000,94.4513,95.3476,94.0827,94.0926,15540.84148033,0
+VOOV.US,D,20180410,000000,95.3476,95.9415,95.1094,95.5294,12461.413165904,0
+VOOV.US,D,20180411,000000,94.9859,95.5294,94.8811,95.0719,20567.302353731,0
+VOOV.US,D,20180412,000000,95.6164,96.1441,95.6164,95.7784,23662.922207109,0
+VOOV.US,D,20180413,000000,96.2695,96.394,95.2992,95.5966,21518.555267158,0
+VOOV.US,D,20180416,000000,96.0956,96.6677,95.8545,96.3565,19115.123703976,0
+VOOV.US,D,20180417,000000,97.1995,97.1995,96.5324,96.814,24297.428139789,0
+VOOV.US,D,20180418,000000,96.9464,97.2765,96.7548,96.7548,23031.452187982,0
+VOOV.US,D,20180419,000000,96.6193,96.736,96.1826,96.4849,20545.038987671,0
+VOOV.US,D,20180420,000000,96.649,96.649,95.6638,95.9415,13442.013243683,0
+VOOV.US,D,20180423,000000,96.1529,96.2794,95.7587,96.1441,15432.560563589,0
+VOOV.US,D,20180424,000000,96.5225,96.561,94.9484,95.3763,9527.7087020454,0
+VOOV.US,D,20180425,000000,95.5482,95.7201,94.6885,95.5482,21296.933577753,0
+VOOV.US,D,20180426,000000,95.8071,96.3269,95.5294,96.0086,10135.903383928,0
+VOOV.US,D,20180427,000000,96.1924,96.3664,96.067,96.2695,6957.3018934214,0
+VOOV.US,D,20180430,000000,96.4849,96.4849,95.4247,95.4444,14492.439333191,0
+VOOV.US,D,20180501,000000,95.0808,95.0808,94.1401,95.0808,24485.654780105,0
+VOOV.US,D,20180502,000000,94.9286,95.0145,94.1311,94.1687,10056.969631538,0
+VOOV.US,D,20180503,000000,93.9533,93.9533,92.7457,93.6816,20020.837914102,0
+VOOV.US,D,20180504,000000,93.3762,95.0245,93.3762,94.7478,27403.167705012,0
+VOOV.US,D,20180507,000000,95.0906,95.309,94.7151,94.8525,15014.616464391,0
+VOOV.US,D,20180508,000000,94.8623,94.8811,94.4889,94.8811,10724.870613307,0
+VOOV.US,D,20180509,000000,95.2241,95.817,95.1006,95.6539,24583.815985002,0
+VOOV.US,D,20180510,000000,95.9691,96.7548,95.9691,96.561,11668.027757258,0
+VOOV.US,D,20180511,000000,96.7844,97.0433,96.6777,96.7943,12900.608659977,0
+VOOV.US,D,20180514,000000,97.0917,97.3062,96.8683,97.0235,13600.892719648,0
+VOOV.US,D,20180515,000000,96.6777,96.7458,96.3565,96.5027,13613.036373862,0
+VOOV.US,D,20180516,000000,96.6777,97.1707,96.6777,97.1312,27582.286604668,0
+VOOV.US,D,20180517,000000,97.0334,97.5295,96.9662,97.1016,28529.491633357,0
+VOOV.US,D,20180518,000000,97.1214,97.1214,96.6677,96.736,12179.073205429,0
+VOOV.US,D,20180521,000000,97.2666,97.5206,97.2478,97.3457,10691.475564218,0
+VOOV.US,D,20180522,000000,97.4919,97.8822,97.2093,97.2567,20833.450775253,0
+VOOV.US,D,20180523,000000,96.8683,97.1114,96.571,97.1114,7458.2276297477,0
+VOOV.US,D,20180524,000000,96.9266,97.0137,96.1727,96.7745,45517.45190752,0
+VOOV.US,D,20180525,000000,96.3367,96.4356,96.0571,96.2794,28563.898653631,0
+VOOV.US,D,20180529,000000,95.7201,95.7201,94.3851,94.8811,66983.384673084,0
+VOOV.US,D,20180530,000000,95.4998,96.4849,95.4998,96.3664,9933.509147029,0
+VOOV.US,D,20180531,000000,96.2794,96.2794,95.3377,95.6065,40180.315880479,0
+VOOV.US,D,20180601,000000,96.0768,96.4158,96.0768,96.1826,21681.482627862,0
+VOOV.US,D,20180604,000000,96.4849,96.7844,96.3091,96.3565,26438.759166186,0
+VOOV.US,D,20180605,000000,96.3466,96.4158,96.0768,96.2695,19484.493186318,0
+VOOV.US,D,20180606,000000,96.5324,97.1707,96.394,97.1707,49789.994248469,0
+VOOV.US,D,20180607,000000,97.3645,97.8822,97.3645,97.658,18032.314536564,0
+VOOV.US,D,20180608,000000,97.5295,97.9563,97.5295,97.9563,22328.132214756,0
+VOOV.US,D,20180611,000000,98.0146,98.402,98.0146,98.153,16976.828591132,0
+VOOV.US,D,20180612,000000,98.3101,98.5602,97.8822,98.0937,12772.088319545,0
+VOOV.US,D,20180613,000000,98.0937,98.0937,97.7162,97.7162,12377.419557591,0
+VOOV.US,D,20180614,000000,97.9465,97.9465,97.4425,97.5206,23941.214282846,0
+VOOV.US,D,20180615,000000,97.2191,97.5689,96.9662,97.4722,26219.16141915,0
+VOOV.US,D,20180618,000000,96.986,97.2093,96.8199,97.1609,21105.671023883,0
+VOOV.US,D,20180619,000000,96.394,96.9662,96.2212,96.8871,98465.808222806,0
+VOOV.US,D,20180620,000000,97.1995,97.1995,96.7943,96.897,16272.496646722,0
+VOOV.US,D,20180621,000000,96.7943,96.7943,96.2409,96.2409,12559.5743708,0
+VOOV.US,D,20180622,000000,97.0531,97.2962,96.8299,96.8299,23076.990891285,0
+VOOV.US,D,20180625,000000,96.5907,96.6677,95.4998,96.1924,23225.750655405,0
+VOOV.US,D,20180626,000000,96.2498,96.4257,95.9029,96.1351,8684.7367053589,0
+VOOV.US,D,20180627,000000,96.2991,96.9563,95.6836,95.7102,18138.571510936,0
+VOOV.US,D,20180628,000000,95.6736,96.2794,95.5393,96.0956,10249.244156593,0
+VOOV.US,D,20180629,000000,96.4553,97.0433,96.1441,96.1441,22801.734729101,0
+VOOV.US,D,20180702,000000,95.5779,96.1055,95.4147,96.1055,20709.990290745,0
+VOOV.US,D,20180703,000000,96.3842,96.5996,95.9978,96.0472,28946.423761371,0
+VOOV.US,D,20180705,000000,96.5126,96.5996,96.0571,96.5996,23058.775409963,0
+VOOV.US,D,20180706,000000,96.4158,97.3833,96.4158,97.1707,13929.78335461,0
+VOOV.US,D,20180709,000000,97.5206,98.153,97.5206,98.1431,14759.599725898,0
+VOOV.US,D,20180710,000000,98.3724,98.5502,98.3427,98.5305,37643.304120944,0
+VOOV.US,D,20180711,000000,97.9761,98.0641,97.482,97.6382,28258.283355913,0
+VOOV.US,D,20180712,000000,98.1728,98.1728,97.7647,97.9662,12659.759518066,0
+VOOV.US,D,20180713,000000,97.8437,98.3101,97.7943,98.0246,16639.842186695,0
+VOOV.US,D,20180716,000000,98.0246,98.1431,97.8634,98.1431,9446.7510072856,0
+VOOV.US,D,20180717,000000,98.1233,98.4811,98.0344,98.3101,19801.240167065,0
+VOOV.US,D,20180718,000000,98.3922,98.7084,98.2805,98.6293,19381.272125499,0
+VOOV.US,D,20180719,000000,98.4119,98.5898,98.3003,98.3822,15481.135180446,0
+VOOV.US,D,20180720,000000,98.1826,98.232,97.9662,98.0542,17602.226783152,0
+VOOV.US,D,20180723,000000,98.0048,98.402,97.9761,98.2805,25656.505440569,0
+VOOV.US,D,20180724,000000,98.57,98.9158,98.4811,98.7084,23520.234270094,0
+VOOV.US,D,20180725,000000,98.6391,99.2617,98.4909,99.2123,15179.567767465,0
+VOOV.US,D,20180726,000000,99.4795,99.8839,99.4795,99.6474,17561.747935773,0
+VOOV.US,D,20180727,000000,99.5382,99.7557,99.242,99.4795,12187.168974906,0
+VOOV.US,D,20180730,000000,99.5779,100.023,99.5779,99.7458,27977.967337806,0
+VOOV.US,D,20180731,000000,100.052,100.191,99.8938,100.023,15182.603681019,0
+VOOV.US,D,20180801,000000,99.8551,99.9435,99.3603,99.4299,22068.05562034,0
+VOOV.US,D,20180802,000000,98.8862,99.558,98.8862,99.4984,21708.805849843,0
+VOOV.US,D,20180803,000000,99.4795,100.161,99.4795,100.101,8721.1676680008,0
+VOOV.US,D,20180806,000000,100.191,100.625,100.161,100.408,21727.021331165,0
+VOOV.US,D,20180807,000000,100.645,100.912,100.645,100.764,8910.4062795019,0
+VOOV.US,D,20180808,000000,100.605,100.655,100.477,100.625,12184.133061352,0
+VOOV.US,D,20180809,000000,100.675,100.675,100.23,100.25,32167.528041627,0
+VOOV.US,D,20180810,000000,99.8154,99.864,99.5382,99.6276,12818.638994031,0
+VOOV.US,D,20180813,000000,99.7458,99.7458,98.9751,99.0641,8665.5092528534,0
+VOOV.US,D,20180814,000000,99.3408,99.874,99.3408,99.6961,29751.952824231,0
+VOOV.US,D,20180815,000000,99.2716,99.2716,98.6293,99.0245,18820.640089288,0
+VOOV.US,D,20180816,000000,99.6375,100.349,99.6375,100.151,15239.27406735,0
+VOOV.US,D,20180817,000000,100.043,100.863,100.043,100.774,10441.518681647,0
+VOOV.US,D,20180820,000000,100.882,101.149,100.853,101.13,15559.056961651,0
+VOOV.US,D,20180821,000000,101.188,101.663,101.188,101.396,16083.258035222,0
+VOOV.US,D,20180822,000000,101.208,101.298,101.09,101.12,16408.100785445,0
+VOOV.US,D,20180823,000000,101.07,101.07,100.705,100.774,32185.743522948,0
+VOOV.US,D,20180824,000000,100.971,101.308,100.971,101.198,13772.927821013,0
+VOOV.US,D,20180827,000000,101.466,101.969,101.466,101.811,18192.205983714,0
+VOOV.US,D,20180828,000000,101.999,102.029,101.712,101.772,9369.8411972638,0
+VOOV.US,D,20180829,000000,101.614,102.157,101.614,102.087,21669.338973649,0
+VOOV.US,D,20180830,000000,101.801,101.851,101.298,101.376,13582.677238327,0
+VOOV.US,D,20180831,000000,101.159,101.436,100.991,101.08,13065.559963049,0
+VOOV.US,D,20180904,000000,101.298,101.298,100.952,101.09,39797.790772739,0
+VOOV.US,D,20180905,000000,100.942,101.614,100.942,101.574,41568.74034561,0
+VOOV.US,D,20180906,000000,101.515,101.712,101.09,101.376,16830.09276938,0
+VOOV.US,D,20180907,000000,100.991,101.336,100.882,101.178,11118.527404075,0
+VOOV.US,D,20180910,000000,101.515,101.831,101.346,101.356,20763.624763523,0
+VOOV.US,D,20180911,000000,101.198,101.663,101.198,101.376,25049.322729871,0
+VOOV.US,D,20180912,000000,101.436,101.762,101.436,101.564,19446.038281307,0
+VOOV.US,D,20180913,000000,101.851,101.881,101.564,101.722,41174.071583656,0
+VOOV.US,D,20180914,000000,101.91,101.989,101.742,101.939,14089.674801761,0
+VOOV.US,D,20180917,000000,101.999,102.127,101.801,101.939,35284.399289879,0
+VOOV.US,D,20180918,000000,101.989,102.533,101.871,102.295,14534.94212294,0
+VOOV.US,D,20180919,000000,102.265,102.918,102.265,102.71,16715.740025533,0
+VOOV.US,D,20180920,000000,103.106,103.511,103.056,103.353,37113.031220267,0
+VOOV.US,D,20180921,000000,103.857,103.857,103.442,103.491,18230.660888725,0
+VOOV.US,D,20180924,000000,103.471,103.58,102.661,102.79,32419.508866567,0
+VOOV.US,D,20180925,000000,103.026,103.026,102.315,102.315,12231.695707023,0
+VOOV.US,D,20180926,000000,102.7,102.7,101.841,101.841,45270.530938503,0
+VOOV.US,D,20180927,000000,101.861,102.365,101.742,101.821,13595.832863726,0
+VOOV.US,D,20180928,000000,101.604,102.069,101.584,101.732,18374.360796924,0
+VOOV.US,D,20181001,000000,102.335,102.552,101.939,102.117,26531.86051516,0
+VOOV.US,D,20181002,000000,102.107,102.483,101.959,102.285,19182.925773337,0
+VOOV.US,D,20181003,000000,102.7,102.809,102.227,102.345,19108.039905684,0
+VOOV.US,D,20181004,000000,102.265,102.434,101.772,102.315,31777.919135595,0
+VOOV.US,D,20181005,000000,102.424,102.552,101.772,101.871,40572.960700065,0
+VOOV.US,D,20181008,000000,101.732,102.572,101.732,102.562,9854.5753946382,0
+VOOV.US,D,20181009,000000,102.404,102.562,102.039,102.265,25589.715342392,0
+VOOV.US,D,20181010,000000,102.127,102.127,99.6961,99.6961,41217.58634459,0
+VOOV.US,D,20181011,000000,99.3603,99.4497,97.0137,97.3833,43176.762557777,0
+VOOV.US,D,20181012,000000,98.4119,98.4119,96.7745,97.6876,41214.550431036,0
+VOOV.US,D,20181015,000000,97.6974,98.4218,97.4722,97.5689,45205.764782695,0
+VOOV.US,D,20181016,000000,97.986,99.0542,97.8042,99.0542,25620.074477927,0
+VOOV.US,D,20181017,000000,98.8565,99.4299,98.1431,99.0245,28280.546721971,0
+VOOV.US,D,20181018,000000,98.7775,99.1431,97.902,98.3101,29639.624022752,0
+VOOV.US,D,20181019,000000,98.232,99.0345,98.232,98.32,23860.256588086,0
+VOOV.US,D,20181022,000000,98.5008,98.5008,97.3259,97.3545,17036.534891018,0
+VOOV.US,D,20181023,000000,96.1727,97.2191,95.4998,96.7745,30638.439581851,0
+VOOV.US,D,20181024,000000,96.736,96.7548,94.4513,94.5274,36386.435909797,0
+VOOV.US,D,20181025,000000,94.9484,96.0472,94.7151,95.4247,37317.449399535,0
+VOOV.US,D,20181026,000000,94.4612,94.9197,93.4463,94.055,60828.57592897,0
+VOOV.US,D,20181029,000000,95.0245,95.8071,93.2379,94.2152,55286.009751476,0
+VOOV.US,D,20181030,000000,94.4977,96.0086,94.4977,95.9227,34220.817574973,0
+VOOV.US,D,20181031,000000,96.5126,97.1995,96.2893,96.2893,49956.969493911,0
+VOOV.US,D,20181101,000000,96.7073,97.1895,96.5996,97.1016,110157.11131731,0
+VOOV.US,D,20181102,000000,97.7745,97.8536,96.1924,96.7646,33850.436121447,0
+VOOV.US,D,20181105,000000,97.1707,98.232,97.1707,97.9662,165919.75949668,0
+VOOV.US,D,20181106,000000,97.9761,98.6391,97.9217,98.6293,25615.014622004,0
+VOOV.US,D,20181107,000000,99.321,100.013,98.7578,99.9932,41087.042061789,0
+VOOV.US,D,20181108,000000,99.7061,100.201,99.4795,99.7756,30496.763616021,0
+VOOV.US,D,20181109,000000,99.4795,99.4795,98.7775,99.2123,21587.369307704,0
+VOOV.US,D,20181112,000000,99.1036,99.1234,97.7162,97.8338,44299.038601385,0
+VOOV.US,D,20181113,000000,98.0542,98.6391,97.4425,97.8042,34569.947633624,0
+VOOV.US,D,20181114,000000,98.402,98.4218,96.649,97.1114,37000.702418788,0
+VOOV.US,D,20181115,000000,96.6589,97.8822,96.6589,97.7547,34035.62684821,0
+VOOV.US,D,20181116,000000,97.658,98.4811,97.658,98.2903,34690.37220458,0
+VOOV.US,D,20181119,000000,98.1826,98.4613,97.3062,97.824,34986.879761638,0
+VOOV.US,D,20181120,000000,96.986,97.0433,95.6065,95.8071,67973.092491523,0
+VOOV.US,D,20181121,000000,96.1153,96.6677,96.0186,96.0956,59819.640658025,0
+VOOV.US,D,20181123,000000,95.2992,95.6836,95.148,95.2616,25148.495905951,0
+VOOV.US,D,20181126,000000,96.0383,96.561,96.0383,96.4939,45643.948305582,0
+VOOV.US,D,20181127,000000,96.1727,96.8299,96.1253,96.8041,40381.698146195,0
+VOOV.US,D,20181128,000000,97.0137,98.2903,96.561,98.2903,32970.021190934,0
+VOOV.US,D,20181129,000000,98.0246,98.6194,97.6974,98.1333,38687.658383345,0
+VOOV.US,D,20181130,000000,98.0344,98.7874,98.0344,98.7281,130016.03384189,0
+VOOV.US,D,20181203,000000,99.9236,99.9236,98.8368,99.4895,52070.977298327,0
+VOOV.US,D,20181204,000000,99.3603,99.4497,96.5808,96.7073,56982.073456694,0
+VOOV.US,D,20181206,000000,95.2141,96.0571,93.7547,96.0383,288053.54978252,0
+VOOV.US,D,20181207,000000,96.1253,96.6677,94.1311,94.4335,123232.79099221,0
+VOOV.US,D,20181210,000000,94.3011,94.4977,92.2082,93.9799,102451.96271854,0
+VOOV.US,D,20181211,000000,95.0343,95.2794,93.3574,93.7645,46486.920302268,0
+VOOV.US,D,20181212,000000,94.7388,95.1282,94.064,94.064,52298.670814839,0
+VOOV.US,D,20181213,000000,94.3199,94.4701,93.6055,93.9799,53873.297977917,0
+VOOV.US,D,20181214,000000,93.2082,93.6153,92.3109,92.5323,73304.156691456,0
+VOOV.US,D,20181217,000000,92.3277,92.6726,90.4512,90.9433,198184.43677202,0
+VOOV.US,D,20181218,000000,91.5056,91.7427,89.8722,90.3583,147264.07071046,0
+VOOV.US,D,20181219,000000,90.5688,91.9236,88.8543,89.3128,132760.49969425,0
+VOOV.US,D,20181220,000000,88.8454,89.3217,87.1388,87.9462,174162.26479442,0
+VOOV.US,D,20181221,000000,88.047,89.4709,86.4491,86.5795,228658.93702198,0
+VOOV.US,D,20181224,000000,86.039,86.2268,84.3709,84.3709,154023.02625173,0
+VOOV.US,D,20181226,000000,84.8384,88.1577,83.8285,88.1577,276147.70879691,0
+VOOV.US,D,20181227,000000,86.957,88.8809,85.7465,88.8276,355631.97351209,0
+VOOV.US,D,20181228,000000,89.4037,89.9363,88.4314,88.7159,314558.0870757,0
+VOOV.US,D,20181231,000000,89.303,89.5164,88.5697,89.4798,229052.59381275,0
+VOOV.US,D,20190102,000000,88.3049,90.0638,88.1033,89.8553,202310.24329121,0
+VOOV.US,D,20190103,000000,89.1102,89.2575,87.6527,87.7268,94294.463000307,0
+VOOV.US,D,20190104,000000,88.9462,90.6281,88.9462,90.5145,59822.676571579,0
+VOOV.US,D,20190107,000000,90.6054,91.6785,90.0747,91.1192,108159.48019911,0
+VOOV.US,D,20190108,000000,91.9878,92.0125,91.0629,91.7753,62271.646838063,0
+VOOV.US,D,20190109,000000,92.1627,92.5698,91.6429,92.2635,50114.836998692,0
+VOOV.US,D,20190110,000000,91.7427,92.7181,91.5481,92.6894,57239.114137556,0
+VOOV.US,D,20190111,000000,92.2635,92.803,91.9967,92.6993,63102.475180536,0
+VOOV.US,D,20190114,000000,91.9403,92.6439,91.885,92.393,85188.746282197,0
+VOOV.US,D,20190115,000000,92.383,93.135,92.3376,93.0421,49296.152310435,0
+VOOV.US,D,20190116,000000,93.2833,93.896,93.2833,93.5857,40411.045310545,0
+VOOV.US,D,20190117,000000,93.2181,94.6213,93.2181,94.3199,165045.41639328,0
+VOOV.US,D,20190118,000000,95.0521,95.817,94.8327,95.73,80361.643732143,0
+VOOV.US,D,20190122,000000,95.1282,95.1282,93.8782,94.4138,174532.64624794,0
+VOOV.US,D,20190123,000000,94.8327,95.0521,93.6528,94.5363,36427.926728362,0
+VOOV.US,D,20190124,000000,94.556,94.9484,94.2517,94.7863,76921.953676035,0
+VOOV.US,D,20190125,000000,95.4444,95.9889,95.4444,95.7399,50694.69648741,0
+VOOV.US,D,20190128,000000,94.9197,95.2141,94.5838,95.2141,101172.83114134,0
+VOOV.US,D,20190129,000000,95.3763,95.5679,95.1766,95.319,44181.649943983,0
+VOOV.US,D,20190130,000000,95.8368,96.897,95.4247,96.4652,53059.673145581,0
+VOOV.US,D,20190131,000000,96.3664,97.2093,96.2498,97.0621,61038.05396416,0
+VOOV.US,D,20190201,000000,97.2281,97.6085,96.986,97.2379,46960.522816614,0
+VOOV.US,D,20190204,000000,97.316,97.814,96.9069,97.814,53331.893394211,0
+VOOV.US,D,20190205,000000,97.9662,98.2222,97.6876,98.0739,90645.294909009,0
+VOOV.US,D,20190206,000000,97.9217,98.2122,97.902,98.0838,71184.077059934,0
+VOOV.US,D,20190207,000000,97.6085,97.6184,96.5225,97.1609,32389.149731032,0
+VOOV.US,D,20190208,000000,96.7172,96.8585,96.0867,96.8387,62077.34837064,0
+VOOV.US,D,20190211,000000,97.2281,97.2281,96.8783,97.0917,61272.831278964,0
+VOOV.US,D,20190212,000000,97.7261,98.4317,97.7261,98.3003,44879.910061287,0
+VOOV.US,D,20190213,000000,98.5996,98.9751,98.4613,98.6589,83900.506964332,0
+VOOV.US,D,20190214,000000,98.1629,98.6985,97.8437,98.2805,48163.756554982,0
+VOOV.US,D,20190215,000000,99.0245,99.5282,98.9258,99.5282,57488.059048943,0
+VOOV.US,D,20190219,000000,99.3111,100.033,99.3111,99.716,46489.956215822,0
+VOOV.US,D,20190220,000000,99.7359,100.221,99.6961,100.131,29444.313584144,0
+VOOV.US,D,20190221,000000,99.9932,99.9932,99.2716,99.5878,15903.127164381,0
+VOOV.US,D,20190222,000000,99.7359,99.9932,99.6176,99.9336,29763.08450726,0
+VOOV.US,D,20190225,000000,100.537,100.813,100.151,100.181,45086.352182924,0
+VOOV.US,D,20190226,000000,99.9336,100.319,99.9137,99.9833,47814.62649633,0
+VOOV.US,D,20190227,000000,99.8054,99.9137,99.4895,99.7557,16548.764780091,0
+VOOV.US,D,20190228,000000,99.7061,99.7061,99.2123,99.2617,21220.023767732,0
+VOOV.US,D,20190301,000000,99.9137,100.181,99.4497,99.8452,15232.190269058,0
+VOOV.US,D,20190304,000000,100.221,100.319,98.7281,99.3802,48845.825133333,0
+VOOV.US,D,20190305,000000,99.41,99.4199,98.9653,99.2025,32053.175297779,0
+VOOV.US,D,20190306,000000,99.1135,99.1135,98.4119,98.5107,31814.350098238,0
+VOOV.US,D,20190307,000000,98.32,98.32,97.3743,97.7359,38518.659195535,0
+VOOV.US,D,20190308,000000,97.0334,97.6876,97.0137,97.6678,30876.252810208,0
+VOOV.US,D,20190311,000000,98.1035,99.1135,98.1035,99.074,25681.804720182,0
+VOOV.US,D,20190312,000000,99.3111,99.6176,99.3111,99.3408,22457.664526372,0
+VOOV.US,D,20190313,000000,99.8154,100.389,99.7557,100.023,33955.681124635,0
+VOOV.US,D,20190314,000000,100.161,100.309,99.9932,100.092,26098.736848195,0
+VOOV.US,D,20190315,000000,100.309,100.813,100.279,100.497,55840.569960581,0
+VOOV.US,D,20190318,000000,100.596,101.238,100.596,101.159,27389.000108429,0
+VOOV.US,D,20190319,000000,101.614,101.851,100.705,100.952,24303.499966895,0
+VOOV.US,D,20190320,000000,100.823,100.991,100.072,100.221,29664.923302364,0
+VOOV.US,D,20190321,000000,99.9634,101.416,99.9634,101.198,36849.918712298,0
+VOOV.US,D,20190322,000000,100.714,100.793,99.1728,99.242,850102.34565252,0
+VOOV.US,D,20190325,000000,99.1234,99.4199,98.4514,98.8763,837535.68748343,0
+VOOV.US,D,20190326,000000,99.558,100.023,99.1036,99.568,16584.183771548,0
+VOOV.US,D,20190327,000000,99.5779,99.864,98.7676,99.2617,27607.58588428,0
+VOOV.US,D,20190328,000000,99.4795,99.716,99.0542,99.6474,24740.671518599,0
+VOOV.US,D,20190329,000000,100.25,100.309,99.8253,100.259,29399.786852025,0
+VOOV.US,D,20190401,000000,100.882,101.673,100.882,101.624,35609.242040104,0
+VOOV.US,D,20190402,000000,101.604,101.643,101.248,101.564,35794.432766866,0
+VOOV.US,D,20190403,000000,101.93,102.107,101.466,101.791,29122.506747474,0
+VOOV.US,D,20190404,000000,101.712,102.305,101.712,102.275,31574.512927511,0
+VOOV.US,D,20190405,000000,102.533,102.849,102.493,102.849,32254.557563494,0
+VOOV.US,D,20190408,000000,102.71,103.086,102.631,103.086,13449.097041974,0
+VOOV.US,D,20190409,000000,102.78,102.78,102.107,102.315,13621.132143338,0
+VOOV.US,D,20190410,000000,102.463,102.641,102.197,102.621,27336.377606836,0
+VOOV.US,D,20190411,000000,102.858,102.988,102.483,102.7,17660.921111853,0
+VOOV.US,D,20190412,000000,103.353,103.679,102.997,103.353,15035.867859267,0
+VOOV.US,D,20190415,000000,103.412,103.412,103.066,103.264,17209.581963567,0
+VOOV.US,D,20190416,000000,103.61,103.758,103.284,103.511,54767.880505013,0
+VOOV.US,D,20190417,000000,103.887,103.887,103.382,103.56,27179.522073238,0
+VOOV.US,D,20190418,000000,103.827,103.827,103.353,103.6,21412.298292786,0
+VOOV.US,D,20190422,000000,103.471,103.58,103.333,103.55,21507.423584129,0
+VOOV.US,D,20190423,000000,103.649,104.341,103.56,104.321,31114.066038565,0
+VOOV.US,D,20190424,000000,104.123,104.232,103.935,104.005,22960.614205068,0
+VOOV.US,D,20190425,000000,103.619,103.807,103.194,103.462,26103.796704117,0
+VOOV.US,D,20190426,000000,103.471,104.015,103.372,104.015,13427.8456471,0
+VOOV.US,D,20190429,000000,104.084,104.479,104.084,104.252,47443.233071619,0
+VOOV.US,D,20190430,000000,104.381,104.499,103.649,104.499,25233.501485449,0
+VOOV.US,D,20190501,000000,104.894,105.032,103.985,104.005,23171.104211442,0
+VOOV.US,D,20190502,000000,103.817,104.262,103.254,103.689,14695.845541275,0
+VOOV.US,D,20190503,000000,104.103,104.598,104.103,104.548,14999.436896624,0
+VOOV.US,D,20190506,000000,102.878,104.143,102.73,103.995,42259.916664622,0
+VOOV.US,D,20190507,000000,103.156,103.234,101.673,102.315,34925.149519383,0
+VOOV.US,D,20190508,000000,102.127,102.661,101.969,102.078,24582.804013817,0
+VOOV.US,D,20190509,000000,101.278,102.029,100.655,101.801,31801.194472839,0
+VOOV.US,D,20190510,000000,101.386,102.375,100.309,102.177,68157.271247101,0
+VOOV.US,D,20190513,000000,100.369,100.389,99.2123,99.5978,37490.496472084,0
+VOOV.US,D,20190514,000000,99.9534,101.04,99.9534,100.467,21564.093970461,0
+VOOV.US,D,20190515,000000,99.8154,100.981,99.6176,100.705,29857.197827419,0
+VOOV.US,D,20190516,000000,100.991,101.881,100.991,101.327,24922.826331809,0
+VOOV.US,D,20190517,000000,100.437,101.614,100.161,100.853,30743.684585039,0
+VOOV.US,D,20190520,000000,100.269,100.586,99.9634,100.23,14709.001166673,0
+VOOV.US,D,20190521,000000,100.813,101.386,100.813,101.278,38174.588992805,0
+VOOV.US,D,20190522,000000,100.872,101.02,100.477,100.625,19480.44530158,0
+VOOV.US,D,20190523,000000,99.716,99.716,98.7775,99.4398,26687.704077572,0
+VOOV.US,D,20190524,000000,99.9336,99.9435,99.3901,99.6176,13831.622149714,0
+VOOV.US,D,20190528,000000,99.6763,99.7657,98.3625,98.3625,32981.152873963,0
+VOOV.US,D,20190529,000000,97.7844,97.9761,97.2379,97.8822,18269.115793737,0
+VOOV.US,D,20190530,000000,98.0246,98.3328,97.4029,97.7459,16632.758388403,0
+VOOV.US,D,20190531,000000,96.7548,97.0531,96.5027,96.5027,21316.161030259,0
+VOOV.US,D,20190603,000000,96.6677,97.5107,96.6391,97.2191,52731.794481804,0
+VOOV.US,D,20190604,000000,98.0641,99.4795,98.0641,99.4497,41376.465820555,0
+VOOV.US,D,20190605,000000,99.9435,99.9932,99.3504,99.9733,23933.11851337,0
+VOOV.US,D,20190606,000000,100.141,100.863,99.864,100.586,33837.280496048,0
+VOOV.US,D,20190607,000000,100.962,101.663,100.962,101.318,29594.08531945,0
+VOOV.US,D,20190610,000000,101.93,102.325,101.821,101.841,26572.33936254,0
+VOOV.US,D,20190611,000000,102.523,102.602,101.821,101.979,24364.218237965,0
+VOOV.US,D,20190612,000000,101.881,101.939,101.544,101.594,12780.184089021,0
+VOOV.US,D,20190613,000000,102.009,102.315,101.93,102.285,17456.502932585,0
+VOOV.US,D,20190614,000000,102.137,102.295,101.712,102.097,14187.836006657,0
+VOOV.US,D,20190617,000000,102.127,102.315,101.881,101.881,24137.536692638,0
+VOOV.US,D,20190618,000000,102.394,103.392,102.385,103.096,49794.042133207,0
+VOOV.US,D,20190619,000000,103.204,103.402,103.026,103.194,46357.387990653,0
+VOOV.US,D,20190620,000000,104.163,104.242,103.313,104.123,97808.026952883,0
+VOOV.US,D,20190621,000000,104.055,104.479,103.975,103.995,43383.204679414,0
+VOOV.US,D,20190624,000000,103.945,104.084,103.649,103.719,39627.779613744,0
+VOOV.US,D,20190625,000000,103.748,103.748,103.016,103.026,123948.25461965,0
+VOOV.US,D,20190626,000000,103.313,103.6,103.106,103.106,21486.172189254,0
+VOOV.US,D,20190627,000000,103.343,103.709,103.343,103.659,17334.054419261,0
+VOOV.US,D,20190628,000000,103.935,104.311,103.887,104.281,16934.325801384,0
+VOOV.US,D,20190701,000000,105.467,105.695,104.647,105.132,68274.659904503,0
+VOOV.US,D,20190702,000000,105.132,105.181,104.736,105.151,42913.650049807,0
+VOOV.US,D,20190703,000000,105.497,105.883,105.398,105.863,24363.206266781,0
+VOOV.US,D,20190705,000000,105.586,105.883,105.2,105.883,20545.038987671,0
+VOOV.US,D,20190708,000000,105.448,105.566,105.122,105.339,48384.366273201,0
+VOOV.US,D,20190709,000000,104.914,105.388,104.874,105.339,37964.09898643,0
+VOOV.US,D,20190710,000000,105.645,105.853,105.487,105.527,11812.739636642,0
+VOOV.US,D,20190711,000000,105.903,106.07,105.586,105.903,35957.36012757,0
+VOOV.US,D,20190712,000000,106.149,106.664,106.149,106.664,31131.269548702,0
+VOOV.US,D,20190715,000000,106.792,106.792,106.446,106.564,14787.934919065,0
+VOOV.US,D,20190716,000000,106.624,106.624,106.268,106.386,18635.449362524,0
+VOOV.US,D,20190717,000000,106.337,106.337,105.537,105.537,23826.861538997,0
+VOOV.US,D,20190718,000000,105.438,106.119,105.339,105.932,23728.700334101,0
+VOOV.US,D,20190719,000000,106.199,106.199,105.388,105.388,21311.101174336,0
+VOOV.US,D,20190722,000000,105.586,105.655,105.339,105.576,43005.739427596,0
+VOOV.US,D,20190723,000000,105.941,106.554,105.922,106.554,46149.933897831,0
+VOOV.US,D,20190724,000000,106.406,107.157,106.406,107.157,30013.041389832,0
+VOOV.US,D,20190725,000000,107.098,107.098,106.466,106.624,30603.020590393,0
+VOOV.US,D,20190726,000000,106.742,107.256,106.624,107.167,22435.401160313,0
+VOOV.US,D,20190729,000000,107.197,107.335,107.098,107.177,14207.063459163,0
+VOOV.US,D,20190730,000000,106.584,107.068,106.564,107.038,14358.859136837,0
+VOOV.US,D,20190731,000000,107.157,107.355,105.517,106.1,34919.077692276,0
+VOOV.US,D,20190801,000000,106.149,106.999,104.588,104.736,45811.935522209,0
+VOOV.US,D,20190802,000000,104.42,104.46,103.372,103.965,76655.805254513,0
+VOOV.US,D,20190805,000000,102.483,102.483,100.201,100.872,98797.734771322,0
+VOOV.US,D,20190806,000000,101.574,102.127,100.754,102.019,59875.299073172,0
+VOOV.US,D,20190807,000000,100.942,102.255,99.9733,101.959,115011.53708934,0
+VOOV.US,D,20190808,000000,102.483,103.817,102.404,103.709,33814.005158805,0
+VOOV.US,D,20190809,000000,103.432,103.55,102.434,103.146,64538.462291338,0
+VOOV.US,D,20190812,000000,102.434,102.582,101.544,101.811,248718.2298411,0
+VOOV.US,D,20190813,000000,101.9,104.103,101.643,103.304,37784.980086774,0
+VOOV.US,D,20190814,000000,101.712,101.811,100.201,100.201,53465.473590565,0
+VOOV.US,D,20190815,000000,100.645,100.803,99.5878,100.299,40406.997425807,0
+VOOV.US,D,20190816,000000,100.952,102.207,100.952,102.009,23954.369908244,0
+VOOV.US,D,20190819,000000,103.294,103.462,103.146,103.274,10828.091674125,0
+VOOV.US,D,20190820,000000,103.146,103.184,102.345,102.345,61694.8232629,0
+VOOV.US,D,20190821,000000,103.264,103.264,103.046,103.174,12706.310192552,0
+VOOV.US,D,20190822,000000,103.491,103.689,102.78,103.274,19476.397416842,0
+VOOV.US,D,20190823,000000,102.72,103.156,100.003,100.487,62338.43693624,0
+VOOV.US,D,20190826,000000,101.346,101.505,100.971,101.386,40505.158630703,0
+VOOV.US,D,20190827,000000,102.029,102.127,100.665,100.833,23587.024368272,0
+VOOV.US,D,20190828,000000,100.685,101.821,100.557,101.752,34493.037823603,0
+VOOV.US,D,20190829,000000,102.71,103.294,102.434,103.106,16022.539764152,0
+VOOV.US,D,20190830,000000,103.807,103.877,103.146,103.343,15378.92609081,0
+VOOV.US,D,20190903,000000,102.651,102.819,102.078,102.691,25680.792748997,0
+VOOV.US,D,20190904,000000,103.541,104.025,103.471,103.965,17353.281871766,0
+VOOV.US,D,20190905,000000,104.934,105.863,104.934,105.29,52789.47683932,0
+VOOV.US,D,20190906,000000,105.566,105.725,105.369,105.566,25785.025781,0
+VOOV.US,D,20190909,000000,106.001,106.554,105.991,106.486,36829.679288608,0
+VOOV.US,D,20190910,000000,106.396,107.068,106.367,107.068,49487.414864304,0
+VOOV.US,D,20190911,000000,107.276,108.017,106.86,107.997,98635.819381802,0
+VOOV.US,D,20190912,000000,108.155,108.57,107.711,108.165,118146.62381892,0
+VOOV.US,D,20190913,000000,108.362,108.55,108.126,108.234,95485.553084461,0
+VOOV.US,D,20190916,000000,107.869,108.066,107.701,107.987,43203.073808573,0
+VOOV.US,D,20190917,000000,107.859,108.096,107.563,108.096,46175.233177444,0
+VOOV.US,D,20190918,000000,107.879,108.126,107.315,108.116,35791.396853313,0
+VOOV.US,D,20190919,000000,108.234,108.382,107.799,107.889,19050.357548168,0
+VOOV.US,D,20190920,000000,108.185,108.294,107.365,107.375,65551.44544702,0
+VOOV.US,D,20190923,000000,107.048,107.76,106.98,107.513,20088.639983463,0
+VOOV.US,D,20190924,000000,107.889,107.938,106.495,106.712,73002.589278477,0
+VOOV.US,D,20190925,000000,106.782,107.443,106.524,107.325,63848.297943511,0
+VOOV.US,D,20190926,000000,107.375,107.375,106.584,106.9,19151.554666618,0
+VOOV.US,D,20190927,000000,107.345,107.405,106.288,106.742,29245.967231982,0
+VOOV.US,D,20190930,000000,106.96,107.483,106.96,107.286,35463.518189536,0
+VOOV.US,D,20191001,000000,107.701,107.839,105.813,105.843,126379.00940481,0
+VOOV.US,D,20191002,000000,105.309,105.309,103.61,103.887,49657.4260233,0
+VOOV.US,D,20191003,000000,103.827,104.39,102.651,104.381,65285.297025498,0
+VOOV.US,D,20191004,000000,104.914,106.07,104.914,106.051,17646.753515271,0
+VOOV.US,D,20191007,000000,105.783,106.416,105.517,105.586,25013.903738413,0
+VOOV.US,D,20191008,000000,104.756,104.964,103.945,104.015,87058.869031149,0
+VOOV.US,D,20191009,000000,104.706,105.102,104.46,104.826,63715.729718341,0
+VOOV.US,D,20191010,000000,104.796,105.981,104.796,105.685,30269.070099509,0
+VOOV.US,D,20191011,000000,106.792,107.889,106.792,107.019,86083.328809293,0
+VOOV.US,D,20191014,000000,106.89,107.098,106.712,107.019,57938.386226045,0
+VOOV.US,D,20191015,000000,107.414,108.362,107.305,108.047,20032.981568315,0
+VOOV.US,D,20191016,000000,107.889,108.136,107.731,107.779,33809.957274067,0
+VOOV.US,D,20191017,000000,108.224,108.432,107.918,108.145,28921.124481759,0
+VOOV.US,D,20191018,000000,107.799,108.412,107.799,108.224,16915.098348878,0
+VOOV.US,D,20191021,000000,108.708,109.064,108.708,109.035,23064.84723707,0
+VOOV.US,D,20191022,000000,109.223,109.885,109.074,109.272,37478.352817871,0
+VOOV.US,D,20191023,000000,109.173,109.667,109.074,109.667,40655.942337193,0
+VOOV.US,D,20191024,000000,109.865,109.865,109.143,109.439,50205.914405297,0
+VOOV.US,D,20191025,000000,109.449,110.162,109.449,110.023,35677.044109465,0
+VOOV.US,D,20191028,000000,110.448,110.823,110.448,110.498,26535.908399897,0
+VOOV.US,D,20191029,000000,110.28,110.715,110.27,110.408,23936.154426923,0
+VOOV.US,D,20191030,000000,110.498,110.536,109.855,110.378,165021.12908484,0
+VOOV.US,D,20191031,000000,110.408,110.408,109.459,110.132,27517.52044886,0
+VOOV.US,D,20191101,000000,110.843,111.594,110.468,111.594,29473.660748494,0
+VOOV.US,D,20191104,000000,112.316,112.444,112.178,112.375,35071.885341135,0
+VOOV.US,D,20191105,000000,112.562,112.839,112.375,112.572,63012.409745115,0
+VOOV.US,D,20191106,000000,112.572,112.632,112.216,112.632,56311.136561372,0
+VOOV.US,D,20191107,000000,113.264,113.491,112.938,113.097,57868.560214314,0
+VOOV.US,D,20191108,000000,113.027,113.383,112.632,113.383,47842.961689495,0
+VOOV.US,D,20191111,000000,112.919,113.185,112.819,113.106,27838.315314346,0
+VOOV.US,D,20191112,000000,113.254,113.541,112.977,113.195,27539.783814919,0
+VOOV.US,D,20191113,000000,112.711,113.373,112.474,113.185,40787.498591178,0
+VOOV.US,D,20191114,000000,113.087,113.462,112.809,113.225,29062.800447588,0
+VOOV.US,D,20191115,000000,113.828,114.016,113.501,114.016,26135.167810836,0
+VOOV.US,D,20191118,000000,113.936,114.262,113.866,114.222,29695.282437899,0
+VOOV.US,D,20191119,000000,114.381,114.381,113.6,113.778,64904.795860126,0
+VOOV.US,D,20191120,000000,113.531,113.6,112.651,113.284,39062.08772161,0
+VOOV.US,D,20191121,000000,113.442,113.442,112.938,113.245,36809.439864918,0
+VOOV.US,D,20191122,000000,113.521,113.866,113.323,113.57,30951.138677861,0
+VOOV.US,D,20191125,000000,113.946,114.391,113.946,114.371,67162.503572741,0
+VOOV.US,D,20191126,000000,114.47,114.47,114.154,114.361,33225.037929427,0
+VOOV.US,D,20191127,000000,114.608,114.805,114.401,114.795,43418.623670872,0
+VOOV.US,D,20191129,000000,114.549,114.637,114.341,114.43,8555.2043937432,0
+VOOV.US,D,20191202,000000,114.46,114.46,113.541,113.57,59171.979099946,0
+VOOV.US,D,20191203,000000,112.384,112.513,111.782,112.464,53326.833538288,0
+VOOV.US,D,20191204,000000,113.017,113.63,112.929,113.432,38954.818776053,0
+VOOV.US,D,20191205,000000,113.63,113.768,113.294,113.64,60602.906354826,0
+VOOV.US,D,20191206,000000,114.529,115.102,114.529,114.885,163300.7780712,0
+VOOV.US,D,20191209,000000,114.687,114.944,114.47,114.47,34626.618019956,0
+VOOV.US,D,20191210,000000,114.569,114.795,114.144,114.41,21164.365352584,0
+VOOV.US,D,20191211,000000,114.569,114.885,114.519,114.767,39884.820294606,0
+VOOV.US,D,20191212,000000,114.697,116.268,114.697,116.1,122666.08712888,0
+VOOV.US,D,20191213,000000,116.1,116.653,115.546,115.932,71100.083451621,0
+VOOV.US,D,20191216,000000,116.753,117.158,116.575,116.831,73525.778380861,0
+VOOV.US,D,20191217,000000,117.049,117.187,116.871,116.94,38257.570629934,0
+VOOV.US,D,20191218,000000,117.069,117.108,116.831,116.901,26150.347378604,0
+VOOV.US,D,20191219,000000,117.049,117.227,116.96,117.138,64387.678584848,0
+VOOV.US,D,20191220,000000,117.701,117.997,117.612,117.632,37428.76622983,0
+VOOV.US,D,20191223,000000,117.958,117.958,117.672,117.74,41772.146553695,0
+VOOV.US,D,20191224,000000,117.928,117.928,117.642,117.682,33845.376265524,0
+VOOV.US,D,20191226,000000,117.938,118.037,117.72,117.928,42180.982912231,0
+VOOV.US,D,20191227,000000,118.235,118.274,117.908,117.988,24993.664314723,0
+VOOV.US,D,20191230,000000,118.096,118.096,117.384,117.424,31117.101952119,0
+VOOV.US,D,20191231,000000,117.346,117.928,117.217,117.899,35859.198922674,0
+VOOV.US,D,20200102,000000,118.313,118.403,117.72,118.265,148391.40661,0
+VOOV.US,D,20200103,000000,117.256,117.74,117.128,117.484,100274.2007295,0
+VOOV.US,D,20200106,000000,116.792,117.691,116.792,117.642,73302.132749088,0
+VOOV.US,D,20200107,000000,117.434,117.434,117.019,117.207,46075.048030178,0
+VOOV.US,D,20200108,000000,117.276,118.067,117.187,117.542,68383.952792429,0
+VOOV.US,D,20200109,000000,118.077,118.116,117.711,118.077,52387.724279075,0
+VOOV.US,D,20200110,000000,118.274,118.274,117.552,117.682,53409.815175418,0
+VOOV.US,D,20200113,000000,117.869,118.057,117.592,118.037,107022.02458773,0
+VOOV.US,D,20200114,000000,117.997,118.461,117.908,118.155,52637.681161646,0
+VOOV.US,D,20200115,000000,118.106,118.679,118.067,118.373,71281.226293646,0
+VOOV.US,D,20200116,000000,118.827,119.232,118.709,119.232,86380.848337536,0
+VOOV.US,D,20200117,000000,119.342,119.45,119.232,119.4,40133.765205993,0
+VOOV.US,D,20200121,000000,119.055,119.232,118.788,118.867,48338.827569899,0
+VOOV.US,D,20200122,000000,119.242,119.332,118.907,118.976,55417.56600546,0
+VOOV.US,D,20200123,000000,118.639,118.986,118.067,118.986,46559.782227553,0
+VOOV.US,D,20200124,000000,119.104,119.262,117.276,117.82,61506.596622583,0
+VOOV.US,D,20200127,000000,116.08,116.673,115.912,116.13,76123.508411468,0
+VOOV.US,D,20200128,000000,116.605,117.296,116.605,116.93,92403.088856481,0
+VOOV.US,D,20200129,000000,117.306,117.306,116.387,116.387,22989.961369418,0
+VOOV.US,D,20200130,000000,115.586,116.871,115.389,116.763,182556.56576982,0
+VOOV.US,D,20200131,000000,116.258,116.258,114.371,114.757,86785.636811335,0
+VOOV.US,D,20200203,000000,115.339,116.002,115.033,115.122,99331.043585552,0
+VOOV.US,D,20200204,000000,116.456,116.96,116.456,116.456,39191.620033226,0
+VOOV.US,D,20200205,000000,117.514,118.669,117.514,118.571,38424.545875376,0
+VOOV.US,D,20200206,000000,119.084,119.084,118.471,118.669,35654.780743406,0
+VOOV.US,D,20200207,000000,118.323,118.373,117.83,117.988,40445.452330817,0
+VOOV.US,D,20200210,000000,117.74,118.225,117.424,118.225,30376.339045066,0
+VOOV.US,D,20200211,000000,118.768,119.144,118.699,118.768,29311.745358975,0
+VOOV.US,D,20200212,000000,119.282,119.588,119.144,119.42,27075.289041235,0
+VOOV.US,D,20200213,000000,118.916,119.43,118.659,119.154,26636.093547163,0
+VOOV.US,D,20200214,000000,119.232,119.242,118.729,119.144,34005.267712675,0
+VOOV.US,D,20200218,000000,118.956,118.996,118.155,118.639,36925.816551135,0
+VOOV.US,D,20200219,000000,119.005,119.203,118.827,118.986,34163.135217457,0
+VOOV.US,D,20200220,000000,118.808,119.193,117.988,118.966,39281.685468645,0
+VOOV.US,D,20200221,000000,118.481,118.481,118.096,118.323,28416.150860694,0
+VOOV.US,D,20200224,000000,115.398,115.922,114.42,114.785,85124.992097574,0
+VOOV.US,D,20200225,000000,115.073,115.092,110.804,111.209,138813.09934872,0
+VOOV.US,D,20200226,000000,111.663,112.474,110.052,110.082,134897.78283591,0
+VOOV.US,D,20200227,000000,108.382,109.469,105.408,105.408,213736.40993538,0
+VOOV.US,D,20200228,000000,102.503,104.045,100.932,104.045,314369.86043538,0
+VOOV.US,D,20200302,000000,104.331,108.442,103.333,108.432,161031.93867556,0
+VOOV.US,D,20200303,000000,108.65,110.013,104.667,105.635,263722.72659364,0
+VOOV.US,D,20200304,000000,107.77,109.974,106.772,109.964,104862.47808001,0
+VOOV.US,D,20200305,000000,107.058,108.037,105.418,106.357,159658.69377819,0
+VOOV.US,D,20200306,000000,103.146,104.854,102.207,104.548,251089.27832637,0
+VOOV.US,D,20200309,000000,96.1628,99.0542,94.9197,95.9613,380069.05367533,0
+VOOV.US,D,20200310,000000,99.4795,100.309,95.2794,100.141,170561.67131997,0
+VOOV.US,D,20200311,000000,97.5789,97.9465,94.1786,95.2527,464138.55982748,0
+VOOV.US,D,20200312,000000,88.6626,91.5086,85.5084,85.6645,496843.44456807,0
+VOOV.US,D,20200313,000000,90.8168,93.4227,86.294,93.4227,303866.61151148,0
+VOOV.US,D,20200316,000000,84.12,88.6438,82.2612,83.2326,410365.44699683,0
+VOOV.US,D,20200317,000000,84.4036,88.0964,81.7049,86.9906,223378.47138128,0
+VOOV.US,D,20200318,000000,82.3541,84.7257,78.3412,81.5547,199571.84926596,0
+VOOV.US,D,20200319,000000,81.4855,83.7791,79.2108,82.1278,338299.9430352,0
+VOOV.US,D,20200320,000000,83.0537,83.1743,78.1534,78.3026,230012.95446684,0
+VOOV.US,D,20200323,000000,77.8975,77.8975,73.9418,74.8756,257293.67365853,0
+VOOV.US,D,20200324,000000,79.2384,82.6268,78.9193,82.4954,284922.51093768,0
+VOOV.US,D,20200325,000000,83.3077,87.3977,81.2128,84.2159,300768.96771573,0
+VOOV.US,D,20200326,000000,85.0647,90.0886,85.0647,89.6932,249891.10444393,0
+VOOV.US,D,20200327,000000,86.9452,89.294,85.8868,87.0953,169185.39050906,0
+VOOV.US,D,20200330,000000,87.6359,89.8148,86.6991,89.6171,354213.18991142,0
+VOOV.US,D,20200331,000000,89.2485,89.7851,87.5094,88.1072,224364.13131497,0
+VOOV.US,D,20200401,000000,84.5172,85.4619,83.1565,84.0153,141923.89876987,0
+VOOV.US,D,20200402,000000,83.5636,86.2624,83.5241,86.0766,162557.99122178,0
+VOOV.US,D,20200403,000000,85.868,86.4718,83.7989,84.782,95714.258572157,0
+VOOV.US,D,20200406,000000,87.9749,90.7021,87.6705,89.9383,116834.09719262,0
+VOOV.US,D,20200407,000000,93.0175,93.6113,90.3623,90.3623,195046.3141289,0
+VOOV.US,D,20200408,000000,91.3732,94.4889,90.6745,94.1213,149049.18787992,0
+VOOV.US,D,20200409,000000,95.6934,97.3743,95.2616,96.0956,183373.22651571,0
+VOOV.US,D,20200413,000000,95.9889,95.9889,93.3465,94.3663,207170.74089036,0
+VOOV.US,D,20200414,000000,96.0867,96.814,95.2616,96.3367,231575.43797571,0
+VOOV.US,D,20200415,000000,93.9611,94.1499,92.8327,93.6786,170257.06799344,0
+VOOV.US,D,20200416,000000,93.8179,93.8179,92.5243,93.5817,102985.27153277,0
+VOOV.US,D,20200417,000000,96.1351,97.1707,95.2438,96.9959,89289.253521782,0
+VOOV.US,D,20200420,000000,95.1964,96.5996,94.7388,94.9009,129113.35554532,0
+VOOV.US,D,20200421,000000,92.8455,93.8366,92.1755,92.392,162175.46611404,0
+VOOV.US,D,20200422,000000,94.0066,94.3011,93.4127,93.809,192299.82433417,0
+VOOV.US,D,20200423,000000,94.2339,95.4533,93.8376,93.8663,87072.024656547,0
+VOOV.US,D,20200424,000000,94.4048,95.3951,93.641,95.1194,78515.808291619,0
+VOOV.US,D,20200427,000000,95.817,97.4622,95.7487,97.1312,105603.24098707,0
+VOOV.US,D,20200428,000000,98.7182,98.9258,97.151,97.4524,110281.58377301,0
+VOOV.US,D,20200429,000000,99.3309,100.111,98.6985,99.4299,65119.33375124,0
+VOOV.US,D,20200430,000000,98.4514,98.4514,96.9662,97.4029,103627.87323493,0
+VOOV.US,D,20200501,000000,95.9128,95.9315,94.2813,94.6983,75133.800593028,0
+VOOV.US,D,20200504,000000,93.7902,94.6213,93.2191,94.5838,55103.854938266,0
+VOOV.US,D,20200505,000000,95.6243,96.2024,95.0521,95.0808,304450.51888494,0
+VOOV.US,D,20200506,000000,95.6342,95.6342,93.5432,93.5432,46258.214814572,0
+VOOV.US,D,20200507,000000,94.8051,95.5581,94.3287,94.5077,74093.494215364,0
+VOOV.US,D,20200508,000000,95.7883,96.6095,95.5867,96.5512,146533.42751526,0
+VOOV.US,D,20200511,000000,95.7972,96.3842,95.1766,95.8545,41302.591924088,0
+VOOV.US,D,20200512,000000,96.3269,96.4939,93.9039,93.9039,88903.692500488,0
+VOOV.US,D,20200513,000000,93.724,93.724,91.2101,91.8445,81376.650830195,0
+VOOV.US,D,20200514,000000,90.8257,93.0353,89.8484,93.0353,57809.865885613,0
+VOOV.US,D,20200515,000000,92.4967,93.2714,92.0234,93.1874,43237.480828847,0
+VOOV.US,D,20200518,000000,95.8368,97.5008,95.8368,96.9168,139335.27647993,0
+VOOV.US,D,20200519,000000,96.7172,96.736,95.3673,95.3673,62739.177525301,0
+VOOV.US,D,20200520,000000,96.6974,97.2379,96.4356,96.814,73130.097647723,0
+VOOV.US,D,20200521,000000,96.6391,96.9563,95.8456,96.2122,47532.286535855,0
+VOOV.US,D,20200522,000000,96.1351,96.5324,95.4444,96.2597,69128.763584219,0
+VOOV.US,D,20200526,000000,98.6886,99.3901,98.4811,98.5799,86185.537898927,0
+VOOV.US,D,20200527,000000,100.467,100.912,99.0443,100.863,92422.316308987,0
+VOOV.US,D,20200528,000000,101.821,101.821,100.25,100.408,83951.105523557,0
+VOOV.US,D,20200529,000000,99.9336,100.635,98.9158,100.497,105352.27213331,0
+VOOV.US,D,20200601,000000,100.24,101.09,100.013,100.783,51243.184869407,0
+VOOV.US,D,20200602,000000,101.198,101.762,101.12,101.762,48963.213790735,0
+VOOV.US,D,20200603,000000,102.878,104.103,102.582,103.847,91891.031437125,0
+VOOV.US,D,20200604,000000,103.412,104.291,103.224,104.203,60801.252706988,0
+VOOV.US,D,20200605,000000,107.533,108.452,107.029,107.434,155132.14666994,0
+VOOV.US,D,20200608,000000,108.362,109.381,108.047,109.381,211390.66072972,0
+VOOV.US,D,20200609,000000,108.037,108.037,106.97,107.395,69636.773118838,0
+VOOV.US,D,20200610,000000,107.325,107.325,105.102,105.102,88415.92238956,0
+VOOV.US,D,20200611,000000,101.732,102.325,98.0739,98.2607,176516.10976956,0
+VOOV.US,D,20200612,000000,101.198,101.318,97.9958,99.9137,210622.57460069,0
+VOOV.US,D,20200615,000000,97.4326,101.05,96.9464,100.714,93797.585148719,0
+VOOV.US,D,20200616,000000,103.975,103.975,100.902,102.434,131627.09196761,0
+VOOV.US,D,20200617,000000,102.78,102.78,101.198,101.366,138392.11933598,0
+VOOV.US,D,20200618,000000,100.675,101.643,100.437,101.386,96083.628054498,0
+VOOV.US,D,20200619,000000,102.948,102.948,100.181,100.586,126671.46907712,0
+VOOV.US,D,20200622,000000,100.299,100.724,99.5878,100.487,103646.08871625,0
+VOOV.US,D,20200623,000000,101.446,101.594,100.596,100.615,91160.388241917,0
+VOOV.US,D,20200624,000000,99.7657,99.7657,97.1312,97.8338,92588.279583244,0
+VOOV.US,D,20200625,000000,97.4524,98.9356,97.0433,98.7973,213601.81776785,0
+VOOV.US,D,20200626,000000,98.3003,98.3003,96.2991,96.7261,130292.30197526,0
+VOOV.US,D,20200629,000000,97.5107,98.3526,96.9266,98.3526,84535.012897012,0
+VOOV.US,D,20200630,000000,98.2508,99.9733,98.2024,99.4795,109747.26298759,0
+VOOV.US,D,20200701,000000,99.8352,100.427,99.2222,99.4795,86568.063006668,0
+VOOV.US,D,20200702,000000,100.793,101.298,99.7061,99.9236,58871.423658151,0
+VOOV.US,D,20200706,000000,101.356,101.495,100.467,100.902,96871.953607222,0
+VOOV.US,D,20200707,000000,100.023,100.201,99.4001,99.4497,58637.658314532,0
+VOOV.US,D,20200708,000000,99.716,100.033,98.9455,99.7756,61014.778626918,0
+VOOV.US,D,20200709,000000,99.6961,99.6961,97.3545,98.1926,98997.093094667,0
+VOOV.US,D,20200710,000000,98.1431,99.9833,98.1431,99.864,77303.466812592,0
+VOOV.US,D,20200713,000000,100.635,101.505,99.874,100.082,131136.28594313,0
+VOOV.US,D,20200714,000000,99.7259,101.702,99.4299,101.633,140183.30833254,0
+VOOV.US,D,20200715,000000,102.978,103.244,102.424,103.056,179260.57562192,0
+VOOV.US,D,20200716,000000,102.513,103.462,102.305,103.066,69388.840178636,0
+VOOV.US,D,20200717,000000,103.402,103.531,102.988,103.333,105516.2114652,0
+VOOV.US,D,20200720,000000,103.106,103.106,102.385,102.562,68057.086099836,0
+VOOV.US,D,20200721,000000,103.234,104.242,103.234,103.728,79250.499371565,0
+VOOV.US,D,20200722,000000,103.511,104.39,103.343,104.341,52847.159196836,0
+VOOV.US,D,20200723,000000,104.351,104.904,103.817,104.301,69211.745221349,0
+VOOV.US,D,20200724,000000,104.045,104.301,103.184,103.452,74774.550822532,0
+VOOV.US,D,20200727,000000,103.442,103.55,102.819,103.501,42227.533586719,0
+VOOV.US,D,20200728,000000,103.333,103.935,103.234,103.471,34190.458439438,0
+VOOV.US,D,20200729,000000,103.59,104.766,103.531,104.558,35417.979486234,0
+VOOV.US,D,20200730,000000,103.491,103.659,102.483,103.432,56483.171662737,0
+VOOV.US,D,20200731,000000,103.194,103.194,101.841,103.194,37758.668835976,0
+VOOV.US,D,20200803,000000,103.6,103.738,103.006,103.462,47087.019214676,0
+VOOV.US,D,20200804,000000,103.333,104.103,103.333,104.103,50093.585603818,0
+VOOV.US,D,20200805,000000,104.716,104.874,104.43,104.628,43905.381810615,0
+VOOV.US,D,20200806,000000,104.479,104.756,104.183,104.677,24868.179887846,0
+VOOV.US,D,20200807,000000,104.469,105.893,104.371,105.893,57737.003960329,0
+VOOV.US,D,20200810,000000,106.119,106.9,106.09,106.9,93206.593976972,0
+VOOV.US,D,20200811,000000,107.997,108.412,106.416,106.604,101959.13275169,0
+VOOV.US,D,20200812,000000,107.583,107.77,107.068,107.424,47908.739816488,0
+VOOV.US,D,20200813,000000,106.742,106.989,106.317,106.524,47855.10534371,0
+VOOV.US,D,20200814,000000,106.248,107.098,105.971,106.831,46215.712024824,0
+VOOV.US,D,20200817,000000,106.999,106.999,106.446,106.604,43495.533480894,0
+VOOV.US,D,20200818,000000,106.654,106.654,106.041,106.209,54548.282757978,0
+VOOV.US,D,20200819,000000,106.386,106.624,105.537,105.725,104412.15090292,0
+VOOV.US,D,20200820,000000,105.102,105.418,104.894,105.191,45090.400067662,0
+VOOV.US,D,20200821,000000,105.072,105.24,104.706,105.181,53798.412110264,0
+VOOV.US,D,20200824,000000,105.665,106.614,105.349,106.614,53226.648391023,0
+VOOV.US,D,20200825,000000,106.91,106.91,106.041,106.426,55077.543687469,0
+VOOV.US,D,20200826,000000,106.337,106.386,105.695,106.199,33341.414615644,0
+VOOV.US,D,20200827,000000,106.307,107.286,106.307,106.989,115057.07579265,0
+VOOV.US,D,20200828,000000,107.365,107.721,106.762,107.701,36041.353735884,0
+VOOV.US,D,20200831,000000,107.553,107.553,106.792,106.822,42668.753023159,0
+VOOV.US,D,20200901,000000,106.624,106.712,106.317,106.702,72529.998735316,0
+VOOV.US,D,20200902,000000,107.088,108.975,106.822,108.66,64859.257156823,0
+VOOV.US,D,20200903,000000,108.867,109.588,105.961,106.702,121673.34339689,0
+VOOV.US,D,20200904,000000,107.483,107.731,105.29,106.574,233267.45379618,0
+VOOV.US,D,20200908,000000,105.981,105.981,104.45,104.677,77214.413348355,0
+VOOV.US,D,20200909,000000,105.547,106.644,105.428,105.863,59777.137868276,0
+VOOV.US,D,20200910,000000,106.07,106.357,104.143,104.311,94197.313766596,0
+VOOV.US,D,20200911,000000,104.756,105.25,104.163,104.835,90242.530377578,0
+VOOV.US,D,20200914,000000,105.635,106.712,105.537,106.278,58855.232119199,0
+VOOV.US,D,20200915,000000,106.712,106.88,105.922,106.139,53592.981959812,0
+VOOV.US,D,20200916,000000,106.604,107.799,106.406,106.802,75914.030376276,0
+VOOV.US,D,20200917,000000,105.705,106.614,105.329,106.327,95772.952900858,0
+VOOV.US,D,20200918,000000,106.495,106.495,105.082,105.517,47223.635324583,0
+VOOV.US,D,20200921,000000,104.005,104.005,101.871,103.096,135036.42288818,0
+VOOV.US,D,20200922,000000,103.174,103.659,102.572,103.136,48969.285617842,0
+VOOV.US,D,20200923,000000,103.402,103.728,101.238,101.238,48948.034222967,0
+VOOV.US,D,20200924,000000,101.02,102.207,100.25,101.416,76100.233074224,0
+VOOV.US,D,20200925,000000,100.912,102.7,100.783,102.493,51402.064345374,0
+VOOV.US,D,20200928,000000,103.699,104.608,103.699,104.065,26439.77113737,0
+VOOV.US,D,20200929,000000,104.075,104.075,103.016,103.264,29309.721416606,0
+VOOV.US,D,20200930,000000,103.649,105.142,103.649,104.281,47011.121375839,0
+VOOV.US,D,20201001,000000,104.667,104.954,103.689,104.272,39526.582495294,0
+VOOV.US,D,20201002,000000,102.8,105.082,102.8,104.618,37922.608167865,0
+VOOV.US,D,20201005,000000,105.28,106.258,105.28,106.09,30344.967938346,0
+VOOV.US,D,20201006,000000,106.524,107.226,105.082,105.161,60747.61823421,0
+VOOV.US,D,20201007,000000,105.961,107.157,105.961,106.772,39371.750904066,0
+VOOV.US,D,20201008,000000,107.424,108.175,107.424,108.116,56992.193168539,0
+VOOV.US,D,20201009,000000,108.728,108.956,108.086,108.422,78995.482633071,0
+VOOV.US,D,20201012,000000,108.64,109.401,108.53,109.104,80614.636528268,0
+VOOV.US,D,20201013,000000,108.827,108.837,107.799,107.997,37170.713577783,0
+VOOV.US,D,20201014,000000,108.056,108.482,107.385,107.513,31346.819410999,0
+VOOV.US,D,20201015,000000,106.495,107.829,106.327,107.76,42468.382728628,0
+VOOV.US,D,20201016,000000,108.027,108.59,108.027,108.126,35953.312242833,0
+VOOV.US,D,20201019,000000,108.382,108.482,106.505,106.664,45845.330571298,0
+VOOV.US,D,20201020,000000,107.157,108.047,106.88,107.029,130240.69144485,0
+VOOV.US,D,20201021,000000,106.9,107.355,106.673,106.673,39547.833890168,0
+VOOV.US,D,20201022,000000,106.782,108.204,106.782,108.066,48263.941702247,0
+VOOV.US,D,20201023,000000,108.52,108.669,107.701,108.274,61517.728305612,0
+VOOV.US,D,20201026,000000,107.098,107.098,105.25,106.189,99247.049977239,0
+VOOV.US,D,20201027,000000,106.129,106.129,104.894,104.894,44398.211777466,0
+VOOV.US,D,20201028,000000,103.076,103.639,101.693,101.811,99293.600651726,0
+VOOV.US,D,20201029,000000,101.554,103.174,100.783,102.375,64659.898833478,0
+VOOV.US,D,20201030,000000,101.791,102.375,100.991,102.375,101435.94364931,0
+VOOV.US,D,20201102,000000,103.709,104.42,102.938,104.311,89220.439481236,0
+VOOV.US,D,20201103,000000,105.605,106.742,105.605,106.169,85162.4350314,0
+VOOV.US,D,20201104,000000,106.505,108.294,105.853,106.495,65790.270646561,0
+VOOV.US,D,20201105,000000,107.819,108.808,107.671,108.047,316276.41414698,0
+VOOV.US,D,20201106,000000,108.145,108.392,107.395,107.563,46557.758285183,0
+VOOV.US,D,20201109,000000,113.472,114.549,111.94,111.94,325057.28811486,0
+VOOV.US,D,20201110,000000,112.493,113.669,112.009,113.61,196397.29566019,0
+VOOV.US,D,20201111,000000,114.312,114.312,112.671,113.215,145323.1099786,0
+VOOV.US,D,20201112,000000,112.602,112.602,111.011,111.802,106485.67985996,0
+VOOV.US,D,20201113,000000,112.424,114.094,112.424,113.876,89609.036416083,0
+VOOV.US,D,20201116,000000,115.942,115.942,114.727,115.873,159502.85021578,0
+VOOV.US,D,20201117,000000,114.805,115.616,114.203,115.201,120075.44089657,0
+VOOV.US,D,20201118,000000,115.646,115.882,113.718,113.718,90539.037934637,0
+VOOV.US,D,20201119,000000,113.64,114.034,112.76,113.936,59661.773153244,0
+VOOV.US,D,20201120,000000,113.876,113.936,113.284,113.393,50572.247974086,0
+VOOV.US,D,20201123,000000,114.302,115.122,114.124,114.993,95618.12130963,0
+VOOV.US,D,20201124,000000,116.308,117.533,116.11,117.404,115088.44689937,0
+VOOV.US,D,20201125,000000,117.187,117.187,116.15,116.703,311854.10007072,0
+VOOV.US,D,20201127,000000,116.921,117.009,116.337,116.585,63744.064911507,0
+VOOV.US,D,20201130,000000,116.367,116.367,115.191,115.478,128252.16806731,0
+VOOV.US,D,20201201,000000,116.683,117.602,116.367,116.417,96399.363064062,0
+VOOV.US,D,20201202,000000,116.327,117.256,116.159,117.128,61001.623001519,0
+VOOV.US,D,20201203,000000,117.207,117.928,116.93,117.326,60728.390781704,0
+VOOV.US,D,20201204,000000,117.8,118.758,117.8,118.719,70463.553576572,0
+VOOV.US,D,20201207,000000,118.383,118.403,117.672,118.136,118404.67647096,0
+VOOV.US,D,20201208,000000,117.602,118.709,117.602,118.63,89370.211216542,0
+VOOV.US,D,20201209,000000,119.094,119.164,118.106,118.541,87693.374963829,0
+VOOV.US,D,20201210,000000,118.185,118.461,117.73,118.284,46056.832548857,0
+VOOV.US,D,20201211,000000,117.78,117.997,117.108,117.81,75303.811752024,0
+VOOV.US,D,20201214,000000,118.946,119.025,116.535,116.585,141232.72245086,0
+VOOV.US,D,20201215,000000,117.326,118.313,116.861,118.195,43139.319623951,0
+VOOV.US,D,20201216,000000,118.215,118.245,117.622,117.879,58540.509080821,0
+VOOV.US,D,20201217,000000,118.274,118.561,118.007,118.501,43048.242217346,0
+VOOV.US,D,20201218,000000,118.689,118.689,117.227,117.908,91713.936479838,0
+VOOV.US,D,20201221,000000,116.623,117.552,115.616,117.346,68477.054141402,0
+VOOV.US,D,20201222,000000,117.306,117.306,116.337,116.377,65699.193239956,0
+VOOV.US,D,20201223,000000,116.979,117.78,116.979,117.296,42723.399467122,0
+VOOV.US,D,20201224,000000,117.582,117.632,116.96,117.632,40544.625506899,0
+VOOV.US,D,20201228,000000,118.423,118.808,117.997,118.175,78154.534578754,0
+VOOV.US,D,20201229,000000,118.729,118.729,117.612,117.899,115374.83474458,0
+VOOV.US,D,20201230,000000,118.037,118.749,118.037,118.363,88388.599167579,0
+VOOV.US,D,20201231,000000,118.403,119.48,118.037,119.332,114215.11576714,0
+VOOV.US,D,20210104,000000,119.687,119.727,116.782,117.701,119412.59977072,0
+VOOV.US,D,20210105,000000,117.76,119.154,117.474,118.659,145137.91925183,0
+VOOV.US,D,20210106,000000,119.084,122.119,119.084,121.387,166406.51763643,0
+VOOV.US,D,20210107,000000,122.247,122.8,121.841,122.247,200192.18760206,0
+VOOV.US,D,20210108,000000,122.632,122.632,121.209,122.355,155300.13388656,0
+VOOV.US,D,20210111,000000,121.436,122.543,121.436,122.306,81836.085747957,0
+VOOV.US,D,20210112,000000,122.513,123.086,122.128,122.82,86687.475606438,0
+VOOV.US,D,20210113,000000,122.928,123.225,122.513,122.8,68592.418856435,0
+VOOV.US,D,20210114,000000,123.314,123.907,123.076,123.294,273479.14078339,0
+VOOV.US,D,20210115,000000,122.415,122.533,121.218,122.049,91259.561417999,0
+VOOV.US,D,20210119,000000,122.908,122.918,122.306,122.533,110723.81518062,0
+VOOV.US,D,20210120,000000,122.968,123.205,122.335,122.998,86283.699103824,0
+VOOV.US,D,20210121,000000,123.008,123.008,122.197,122.296,98590.2806785,0
+VOOV.US,D,20210122,000000,121.387,121.841,120.932,121.456,112325.76556569,0
+VOOV.US,D,20210125,000000,121.002,121.456,120.161,121.456,93026.463106131,0
+VOOV.US,D,20210126,000000,121.782,121.911,120.902,121.022,54997.597963894,0
+VOOV.US,D,20210127,000000,119.677,119.677,117.682,118.205,158773.21899176,0
+VOOV.US,D,20210128,000000,119.025,120.626,119.025,119.549,96416.566574198,0
+VOOV.US,D,20210129,000000,119.055,119.539,117.019,117.424,89792.203200477,0
+VOOV.US,D,20210201,000000,118.413,118.907,117.662,118.451,107670.698117,0
+VOOV.US,D,20210202,000000,119.697,120.863,119.539,120.141,52616.429766771,0
+VOOV.US,D,20210203,000000,120.201,120.873,119.974,120.675,39969.825874103,0
+VOOV.US,D,20210204,000000,121.012,122.335,120.794,122.335,90393.314084069,0
+VOOV.US,D,20210205,000000,123.106,123.353,122.682,122.879,127755.29021572,0
+VOOV.US,D,20210208,000000,123.334,124.085,123.314,124.055,82227.718596357,0
+VOOV.US,D,20210209,000000,123.877,124.233,123.501,123.995,46803.667283017,0
+VOOV.US,D,20210210,000000,124.569,124.658,123.61,124.183,43286.055445703,0
+VOOV.US,D,20210211,000000,124.578,124.598,123.353,124.114,56723.008833462,0
+VOOV.US,D,20210212,000000,123.917,124.796,123.917,124.708,48870.11244176,0
+VOOV.US,D,20210216,000000,125.389,125.389,124.708,125.082,57358.526737327,0
+VOOV.US,D,20210217,000000,124.668,125.497,124.361,125.33,95994.574590263,0
+VOOV.US,D,20210218,000000,124.766,125.132,124.253,124.856,42729.471294229,0
+VOOV.US,D,20210219,000000,125.359,125.617,125.221,125.241,82634.531012525,0
+VOOV.US,D,20210222,000000,124.856,126.536,124.856,126.011,243040.05952488,0
+VOOV.US,D,20210223,000000,126.397,126.96,125.419,126.624,238311.11817972,0
+VOOV.US,D,20210224,000000,126.752,128.729,126.624,128.472,187645.76885667,0
+VOOV.US,D,20210225,000000,128.62,128.65,125.597,125.982,252687.1808267,0
+VOOV.US,D,20210226,000000,126.16,126.16,124.025,124.371,185473.06672355,0
+VOOV.US,D,20210301,000000,126.17,127.849,126.17,127.039,117899.7028499,0
+VOOV.US,D,20210302,000000,127.207,127.573,126.723,126.752,146872.43786207,0
+VOOV.US,D,20210303,000000,126.911,127.998,126.723,126.772,194517.0531994,0
+VOOV.US,D,20210304,000000,126.871,127.503,123.897,125.409,263060.89743898,0
+VOOV.US,D,20210305,000000,126.911,128.522,124.994,128.096,168416.29240883,0
+VOOV.US,D,20210308,000000,128.887,131.051,128.58,129.589,220442.74297505,0
+VOOV.US,D,20210309,000000,130.063,130.735,129.223,129.371,343578.38473353,0
+VOOV.US,D,20210310,000000,129.826,131.447,129.826,131.051,161073.42949412,0
+VOOV.US,D,20210311,000000,131.318,132.05,130.735,131.169,188091.03617784,0
+VOOV.US,D,20210312,000000,131.664,132.336,131.545,132.306,132793.89474333,0
+VOOV.US,D,20210315,000000,132.642,132.81,131.575,132.81,249124.03028608,0
+VOOV.US,D,20210316,000000,132.681,132.681,131.644,131.96,236775.95789284,0
+VOOV.US,D,20210317,000000,132.138,132.613,131.377,132.613,101893.3546247,0
+VOOV.US,D,20210318,000000,132.573,133.482,131.585,131.782,209435.53240126,0
+VOOV.US,D,20210319,000000,131.743,131.832,130.34,131.15,125990.41246996,0
+VOOV.US,D,20210322,000000,130.963,131.447,130.508,131.071,93693.352116715,0
+VOOV.US,D,20210323,000000,130.418,130.893,129.144,129.411,96118.035074772,0
+VOOV.US,D,20210324,000000,130.132,131.159,129.599,129.599,103349.5811592,0
+VOOV.US,D,20210325,000000,129.233,131.347,128.571,131.081,138283.83841924,0
+VOOV.US,D,20210326,000000,131.98,133.433,131.565,133.255,142027.11983069,0
+VOOV.US,D,20210329,000000,132.593,133.492,132.108,133.017,115921.29918421,0
+VOOV.US,D,20210330,000000,133.136,133.215,132.662,132.959,126404.30868442,0
+VOOV.US,D,20210331,000000,132.939,133.087,132.326,132.425,86206.789293801,0
+VOOV.US,D,20210401,000000,132.583,133.314,132.198,133.245,115285.78128034,0
+VOOV.US,D,20210405,000000,134.312,134.767,134.055,134.51,109966.86073462,0
+VOOV.US,D,20210406,000000,134.371,134.855,134.253,134.391,100283.30847016,0
+VOOV.US,D,20210407,000000,134.51,134.895,133.888,134.263,86095.472463507,0
+VOOV.US,D,20210408,000000,134.114,134.273,133.591,134.154,96391.267294586,0
+VOOV.US,D,20210409,000000,134.539,135.014,134.184,135.014,84367.025680385,0
+VOOV.US,D,20210412,000000,135.004,135.182,134.658,134.994,124776.04704856,0
+VOOV.US,D,20210413,000000,134.549,134.787,133.888,134.559,107854.87687258,0
+VOOV.US,D,20210414,000000,134.51,135.636,134.51,135.023,148242.64684588,0
+VOOV.US,D,20210415,000000,135.428,135.804,135.004,135.676,114726.16121531,0
+VOOV.US,D,20210416,000000,136.437,136.703,136.15,136.417,61889.121730323,0
+VOOV.US,D,20210419,000000,136.407,136.585,135.745,136.101,104646.92821772,0
+VOOV.US,D,20210420,000000,135.538,135.538,134.431,134.885,356338.32939886,0
+VOOV.US,D,20210421,000000,134.757,136.487,134.658,136.357,101193.07056503,0
+VOOV.US,D,20210422,000000,136.487,136.575,135.083,135.3,104069.09267137,0
+VOOV.US,D,20210423,000000,135.438,136.861,135.221,136.467,92519.465542698,0
+VOOV.US,D,20210426,000000,136.723,137.089,136.279,136.417,135681.04853271,0
+VOOV.US,D,20210427,000000,136.447,136.783,136.081,136.605,105226.78770644,0
+VOOV.US,D,20210428,000000,136.842,137.118,136.625,136.753,109485.1624508,0
+VOOV.US,D,20210429,000000,137.554,138.156,137.079,138.037,109596.4792811,0
+VOOV.US,D,20210430,000000,137.504,137.682,136.911,137.168,106805.46275425,0
+VOOV.US,D,20210503,000000,138.156,138.789,137.949,138.235,123089.09108401,0
+VOOV.US,D,20210504,000000,137.939,138.453,137.168,138.443,176626.41462867,0
+VOOV.US,D,20210505,000000,138.956,139.244,138.729,138.917,115910.16750118,0
+VOOV.US,D,20210506,000000,139.075,140.143,138.502,140.123,153240.77252612,0
+VOOV.US,D,20210507,000000,139.806,141.308,139.638,141.14,106366.26726018,0
+VOOV.US,D,20210510,000000,141.871,142.712,141.14,141.2,180067.11665596,0
+VOOV.US,D,20210511,000000,140.171,140.439,138.541,139.322,232336.44030645,0
+VOOV.US,D,20210512,000000,139.124,139.312,136.723,136.931,232648.12743127,0
+VOOV.US,D,20210513,000000,136.891,139.312,136.822,138.769,197309.08169744,0
+VOOV.US,D,20210514,000000,139.49,140.716,139.411,140.429,206503.85187977,0
+VOOV.US,D,20210517,000000,140.301,140.735,139.797,140.33,149316.34827263,0
+VOOV.US,D,20210518,000000,140.33,140.508,139.046,139.104,77600.986340834,0
+VOOV.US,D,20210519,000000,137.79,138.305,136.496,138.215,117951.31338031,0
+VOOV.US,D,20210520,000000,138.305,139.55,138.018,138.966,80300.925461073,0
+VOOV.US,D,20210521,000000,139.559,140.291,139.204,139.54,84517.809386876,0
+VOOV.US,D,20210524,000000,140.231,140.597,139.856,140.251,66059.454981638,0
+VOOV.US,D,20210525,000000,140.498,140.617,139.322,139.48,89546.294202644,0
+VOOV.US,D,20210526,000000,139.648,139.816,139.144,139.668,45027.657854223,0
+VOOV.US,D,20210527,000000,140.459,140.755,140.103,140.429,63507.263654335,0
+VOOV.US,D,20210528,000000,140.942,140.942,140.271,140.557,154103.98394649,0
+VOOV.US,D,20210601,000000,141.565,141.773,140.696,141.012,79210.020524185,0
+VOOV.US,D,20210602,000000,141.288,141.437,140.735,141.15,113249.69525713,0
+VOOV.US,D,20210603,000000,140.696,141.516,140.311,141.239,83198.19896229,0
+VOOV.US,D,20210604,000000,141.861,141.991,141.288,141.753,65907.659303964,0
+VOOV.US,D,20210607,000000,142.079,142.079,141.249,141.318,70459.505691834,0
+VOOV.US,D,20210608,000000,141.308,141.388,140.587,141.288,68212.929662249,0
+VOOV.US,D,20210609,000000,141.388,141.388,140.755,140.755,72716.201433263,0
+VOOV.US,D,20210610,000000,141.457,141.654,140.577,140.745,54881.221277676,0
+VOOV.US,D,20210611,000000,141.032,141.14,140.429,140.884,64004.141505923,0
+VOOV.US,D,20210614,000000,140.884,140.884,139.559,140.221,74536.737594175,0
+VOOV.US,D,20210615,000000,140.488,140.696,139.915,140.478,83011.996264343,0
+VOOV.US,D,20210616,000000,140.498,140.498,138.789,139.44,94906.705566928,0
+VOOV.US,D,20210617,000000,139.48,139.619,136.951,137.622,164043.56492062,0
+VOOV.US,D,20210618,000000,136.447,136.447,135.053,135.053,131961.04245849,0
+VOOV.US,D,20210621,000000,135.982,137.771,135.962,137.662,82043.539840779,0
+VOOV.US,D,20210622,000000,137.81,138.265,137.198,137.86,88520.155421564,0
+VOOV.US,D,20210623,000000,137.86,138.067,137.484,137.514,64038.548526196,0
+VOOV.US,D,20210624,000000,138.097,138.581,137.899,138.393,107148.5209858,0
+VOOV.US,D,20210625,000000,138.828,139.609,138.699,139.5,58415.024653943,0
+VOOV.US,D,20210628,000000,139.45,139.45,138.176,138.65,74464.887640076,0
+VOOV.US,D,20210629,000000,139.026,139.332,138.127,138.176,64072.955546469,0
+VOOV.US,D,20210630,000000,138.127,138.937,138.127,138.818,62741.20146767,0
+VOOV.US,D,20210701,000000,139.342,139.875,139.214,139.777,64323.924400225,0
+VOOV.US,D,20210702,000000,139.875,140.191,139.52,140.123,99781.370762653,0
+VOOV.US,D,20210706,000000,139.955,139.955,137.761,138.69,96552.170712921,0
+VOOV.US,D,20210707,000000,138.343,139.006,137.909,138.956,124473.4676644,0
+VOOV.US,D,20210708,000000,137.198,138.087,136.743,137.534,79301.09793079,0
+VOOV.US,D,20210709,000000,138.709,139.797,138.67,139.767,65368.278662626,0
+VOOV.US,D,20210712,000000,139.282,140.389,138.868,140.291,64178.200549657,0
+VOOV.US,D,20210713,000000,140.053,140.201,139.282,139.382,53275.223007879,0
+VOOV.US,D,20210714,000000,139.698,140.181,138.779,139.244,66206.190803391,0
+VOOV.US,D,20210715,000000,138.502,139.392,138.413,139.144,63900.920445104,0
+VOOV.US,D,20210716,000000,139.698,139.698,137.8,137.899,111076.99312401,0
+VOOV.US,D,20210719,000000,136.091,136.17,134.282,135.182,152780.32563716,0
+VOOV.US,D,20210720,000000,135.38,138.027,135.35,137.564,88995.781878278,0
+VOOV.US,D,20210721,000000,138.333,139.144,138.333,139.006,71996.689921086,0
+VOOV.US,D,20210722,000000,138.858,138.858,137.889,138.363,52969.607710161,0
+VOOV.US,D,20210723,000000,138.897,139.204,138.473,139.154,84627.102274801,0
+VOOV.US,D,20210726,000000,138.946,139.747,138.848,139.747,70399.799391948,0
+VOOV.US,D,20210727,000000,139.214,139.826,138.798,139.826,63501.191827228,0
+VOOV.US,D,20210728,000000,139.985,140.123,139.046,139.569,92661.141508528,0
+VOOV.US,D,20210729,000000,140.291,140.933,140.191,140.439,75499.122190632,0
+VOOV.US,D,20210730,000000,140.211,140.765,139.717,139.915,52001.151286596,0
+VOOV.US,D,20210802,000000,140.597,141.397,139.45,139.569,62473.029103778,0
+VOOV.US,D,20210803,000000,139.747,140.765,138.749,140.716,53270.163151957,0
+VOOV.US,D,20210804,000000,139.875,140.301,139.252,139.292,72117.114492041,0
+VOOV.US,D,20210805,000000,139.638,140.201,139.638,140.153,32163.480156889,0
+VOOV.US,D,20210806,000000,140.814,141.348,140.696,141.22,57588.244196208,0
+VOOV.US,D,20210809,000000,141.062,141.18,140.498,141.022,40599.271950862,0
+VOOV.US,D,20210810,000000,141.1,142.059,141.042,141.991,45807.887637471,0
+VOOV.US,D,20210811,000000,142.109,142.79,141.941,142.732,46027.485384507,0
+VOOV.US,D,20210812,000000,142.89,142.89,142.129,142.8,43020.918995364,0
+VOOV.US,D,20210813,000000,143.008,143.116,142.564,142.732,371817.44063694,0
+VOOV.US,D,20210816,000000,142.207,142.87,141.437,142.83,68224.061345278,0
+VOOV.US,D,20210817,000000,142.207,142.534,141.1,142.129,44154.326722001,0
+VOOV.US,D,20210818,000000,141.803,142.139,140.538,140.646,36309.526099776,0
+VOOV.US,D,20210819,000000,139.47,140.528,139.154,140.023,73655.310692478,0
+VOOV.US,D,20210820,000000,139.985,140.904,139.628,140.784,38800.999156009,0
+VOOV.US,D,20210823,000000,141.506,141.981,141.506,141.684,69627.665378177,0
+VOOV.US,D,20210824,000000,141.881,142.267,141.832,142.069,34002.231799121,0
+VOOV.US,D,20210825,000000,142.119,142.978,141.753,142.652,42207.294163029,0
+VOOV.US,D,20210826,000000,142.712,142.712,141.496,141.684,78124.175443219,0
+VOOV.US,D,20210827,000000,142.099,142.968,142.099,142.88,49422.648708497,0
+VOOV.US,D,20210830,000000,143.028,143.028,142.227,142.257,62181.581402643,0
+VOOV.US,D,20210831,000000,142.227,142.712,142.039,142.316,45232.076033491,0
+VOOV.US,D,20210901,000000,142.504,142.504,141.783,142.039,83252.845406254,0
+VOOV.US,D,20210902,000000,142.524,142.988,142.494,142.988,39114.710223203,0
+VOOV.US,D,20210903,000000,142.761,142.761,142.188,142.405,56389.058342578,0
+VOOV.US,D,20210907,000000,142.247,142.247,141.298,141.298,91509.518300569,0
+VOOV.US,D,20210908,000000,141.18,141.713,140.804,141.378,85758.48605907,0
+VOOV.US,D,20210909,000000,141.091,142.01,140.884,140.904,75062.962610114,0
+VOOV.US,D,20210910,000000,141.713,141.713,139.905,139.905,81961.570174834,0
+VOOV.US,D,20210913,000000,140.824,141.259,140.113,140.794,69889.765914962,0
+VOOV.US,D,20210914,000000,141.23,141.23,139.214,139.52,66132.316906922,0
+VOOV.US,D,20210915,000000,139.569,140.992,139.411,140.824,29085.063813647,0
+VOOV.US,D,20210916,000000,140.972,141.1,139.638,140.35,32901.207150387,0
+VOOV.US,D,20210917,000000,140.143,140.34,139.302,139.392,42060.558341276,0
+VOOV.US,D,20210920,000000,137.396,137.81,135.754,137.237,169392.84460188,0
+VOOV.US,D,20210921,000000,138.067,138.443,136.812,136.822,63504.227740782,0
+VOOV.US,D,20210922,000000,137.879,139.174,137.86,138.225,130680.89891011,0
+VOOV.US,D,20210923,000000,139.056,140.982,138.966,140.359,64982.717641333,0
+VOOV.US,D,20210924,000000,140.043,141.002,140.043,140.587,44180.637972799,0
+VOOV.US,D,20210927,000000,141.091,141.921,141.022,141.269,63609.472743969,0
+VOOV.US,D,20210928,000000,141.012,141.2,139.302,139.49,73794.962715938,0
+VOOV.US,D,20210929,000000,139.965,140.488,139.372,139.895,55723.181303179,0
+VOOV.US,D,20210930,000000,140.369,140.369,137.554,137.652,117774.21842303,0
+VOOV.US,D,20211001,000000,138.343,140.201,137.484,139.51,57647.950496093,0
+VOOV.US,D,20211004,000000,139.44,140.34,138.315,138.907,101735.48711992,0
+VOOV.US,D,20211005,000000,139.372,140.656,139.006,139.885,49736.359775691,0
+VOOV.US,D,20211006,000000,138.779,140.103,137.879,139.994,48354.007137667,0
+VOOV.US,D,20211007,000000,141.082,142.079,141.032,141.17,64493.93555922,0
+VOOV.US,D,20211008,000000,141.427,141.585,141.012,141.13,28621.581011148,0
+VOOV.US,D,20211011,000000,141.368,141.911,140.033,140.073,42671.788936712,0
+VOOV.US,D,20211012,000000,140.261,140.469,139.45,139.777,45744.133452848,0
+VOOV.US,D,20211013,000000,139.787,139.955,138.383,139.668,66424.776579242,0
+VOOV.US,D,20211014,000000,140.952,141.881,140.696,141.861,49470.211354168,0
+VOOV.US,D,20211015,000000,142.78,143.383,142.692,142.81,47389.598598841,0
+VOOV.US,D,20211018,000000,142.316,142.958,141.713,142.464,60560.403565078,0
+VOOV.US,D,20211019,000000,143.008,143.512,142.712,143.483,65199.279474815,0
+VOOV.US,D,20211020,000000,143.68,144.796,143.551,144.748,67451.927331507,0
+VOOV.US,D,20211021,000000,144.658,144.658,143.937,144.608,33899.010738303,0
+VOOV.US,D,20211022,000000,144.49,145.172,144.312,145.004,67001.600154405,0
+VOOV.US,D,20211025,000000,145.34,145.439,144.796,145.182,39497.235330943,0
+VOOV.US,D,20211026,000000,145.439,145.715,145.152,145.212,45264.459111396,0
+VOOV.US,D,20211027,000000,145.172,145.172,143.136,143.136,73618.879729836,0
+VOOV.US,D,20211028,000000,143.512,144.263,143.512,144.263,51008.407554604,0
+VOOV.US,D,20211029,000000,144.045,144.411,143.601,143.877,51105.556788316,0
+VOOV.US,D,20211101,000000,144.47,144.738,144.075,144.698,52922.045064489,0
+VOOV.US,D,20211102,000000,144.738,145.271,144.49,145.024,67673.549020912,0
+VOOV.US,D,20211103,000000,144.648,145.864,144.608,145.785,52632.621305723,0
+VOOV.US,D,20211104,000000,145.903,145.903,144.51,145.063,54554.354585084,0
+VOOV.US,D,20211105,000000,146.062,146.882,145.864,146.328,65907.659303964,0
+VOOV.US,D,20211108,000000,147.059,147.188,146.24,146.456,62045.97726392,0
+VOOV.US,D,20211109,000000,146.496,146.496,145.735,146.269,53952.231730308,0
+VOOV.US,D,20211110,000000,146.15,146.862,145.785,145.943,56205.891558184,0
+VOOV.US,D,20211111,000000,146.14,146.14,145.577,145.695,37956.003216953,0
+VOOV.US,D,20211112,000000,146.16,146.269,145.547,146.022,42709.231870539,0
+VOOV.US,D,20211115,000000,146.506,146.516,145.963,146.19,42635.357974071,0
+VOOV.US,D,20211116,000000,146.288,146.644,145.923,145.933,46830.990504998,0
+VOOV.US,D,20211117,000000,145.825,145.825,145.113,145.34,30723.445161349,0
+VOOV.US,D,20211118,000000,145.389,145.389,144.095,144.718,57411.149238921,0
+VOOV.US,D,20211119,000000,144.332,144.332,143.314,143.473,53036.397808338,0
+VOOV.US,D,20211122,000000,144.026,145.35,143.809,144.362,58893.68702421,0
+VOOV.US,D,20211123,000000,144.658,145.537,144.362,145.499,65978.497286879,0
+VOOV.US,D,20211124,000000,145.142,145.537,145.034,145.509,82851.092846007,0
+VOOV.US,D,20211126,000000,142.534,142.544,141.18,141.871,112335.88527753,0
+VOOV.US,D,20211129,000000,143.483,143.483,141.832,142.593,90807.210298529,0
+VOOV.US,D,20211130,000000,141.288,141.466,139.104,139.154,115716.88100494,0
+VOOV.US,D,20211201,000000,140.962,142.149,137.998,138.087,108461.04761209,0
+VOOV.US,D,20211202,000000,138.67,141.684,138.423,141.082,107758.73961005,0
+VOOV.US,D,20211203,000000,141.536,141.931,139.757,140.834,72618.040228367,0
+VOOV.US,D,20211206,000000,142.079,143.789,141.911,142.87,62500.352325759,0
+VOOV.US,D,20211207,000000,144.223,145.202,143.977,144.608,55450.961054549,0
+VOOV.US,D,20211208,000000,144.806,145.103,144.095,144.51,99972.633316523,0
+VOOV.US,D,20211209,000000,144.135,144.748,143.779,144.223,53409.815175418,0
+VOOV.US,D,20211210,000000,144.964,145.34,144.273,145.291,59323.774777621,0
+VOOV.US,D,20211213,000000,145.024,145.024,144.055,144.52,60540.164141388,0
+VOOV.US,D,20211214,000000,143.927,145.221,143.927,144.263,92273.556544865,0
+VOOV.US,D,20211215,000000,144.411,145.657,143.651,145.489,84875.035215003,0
+VOOV.US,D,20211216,000000,146.388,147.435,146.111,146.516,155759.56880432,0
+VOOV.US,D,20211217,000000,145.775,145.874,144.382,144.52,94754.909889254,0
+VOOV.US,D,20211220,000000,143.068,143.116,141.773,143.048,145345.37334467,0
+VOOV.US,D,20211221,000000,144.055,145.35,144.055,145.221,67792.961620682,0
+VOOV.US,D,20211222,000000,145.162,146.111,144.886,146.111,117848.09231949,0
+VOOV.US,D,20211223,000000,146.456,147.327,146.456,146.921,50137.100364752,0
+VOOV.US,D,20211227,000000,147.178,148.443,146.872,148.443,109082.39791937,0
+VOOV.US,D,20211228,000000,148.404,149.213,148.304,148.799,74769.490966609,0
+VOOV.US,D,20211229,000000,148.887,149.461,148.71,149.213,80866.617353208,0
+VOOV.US,D,20211230,000000,149.55,149.974,148.937,149.026,83397.557285636,0
+VOOV.US,D,20211231,000000,149.007,149.579,148.848,149.026,63627.68822529,0
+VOOV.US,D,20220103,000000,149.253,149.806,148.72,149.767,99412.001280311,0
+VOOV.US,D,20220104,000000,150.38,151.595,150.38,151.269,117621.41077417,0
+VOOV.US,D,20220105,000000,151.496,152.563,150.182,150.242,262999.16719673,0
+VOOV.US,D,20220106,000000,150.568,151.051,149.994,150.242,164427.10199955,0
+VOOV.US,D,20220107,000000,150.33,151.111,150.094,150.696,229217.54511582,0
+VOOV.US,D,20220110,000000,150.498,150.548,148.552,150.142,307557.27042134,0
+VOOV.US,D,20220111,000000,150.202,151.249,149.165,151.249,138478.13688666,0
+VOOV.US,D,20220112,000000,151.467,151.754,150.696,151.368,202686.69657185,0
+VOOV.US,D,20220113,000000,151.546,152.287,150.666,151.051,160994.49574173,0
+VOOV.US,D,20220114,000000,150.014,150.854,149.362,150.716,119814.35233097,0
+VOOV.US,D,20220118,000000,149.876,149.876,148.404,149.007,182142.66955537,0
+VOOV.US,D,20220119,000000,149.263,149.441,147.593,147.712,242001.77708959,0
+VOOV.US,D,20220120,000000,147.85,149.451,146.18,146.269,251714.6765184,0
+VOOV.US,D,20220121,000000,146.259,146.744,144.125,144.441,271682.8919309,0
+VOOV.US,D,20220124,000000,142.77,144.757,139.895,144.668,302192.81117232,0
+VOOV.US,D,20220125,000000,142.91,145.202,140.913,144.135,167531.82959359,0
+VOOV.US,D,20220126,000000,145.063,146.062,141.911,143.087,235323.77924309,0
+VOOV.US,D,20220127,000000,144.382,145.715,142.227,142.948,178821.38012784,0
+VOOV.US,D,20220128,000000,142.722,145.133,141.447,145.133,115709.79720665,0
+VOOV.US,D,20220131,000000,144.342,146.595,144.045,146.368,211532.33669555,0
+VOOV.US,D,20220201,000000,146.654,147.771,146.052,147.603,420189.66325593,0
+VOOV.US,D,20220202,000000,147.356,148.759,147.099,148.552,205162.99006032,0
+VOOV.US,D,20220203,000000,148.078,148.334,146.951,147.198,134961.53702053,0
+VOOV.US,D,20220204,000000,146.506,147.791,145.527,146.773,143245.53313683,0
+VOOV.US,D,20220207,000000,146.971,147.811,146.408,146.951,141565.66097056,0
+VOOV.US,D,20220208,000000,147.079,148.146,146.654,147.89,134218.75017111,0
+VOOV.US,D,20220209,000000,148.937,149.718,148.907,149.569,180825.08307315,0
+VOOV.US,D,20220210,000000,148.314,149.926,147.01,147.583,132757.4637807,0
+VOOV.US,D,20220211,000000,147.643,148.512,145.587,146.101,162246.30409696,0
+VOOV.US,D,20220214,000000,146.042,146.24,144.145,145.044,176605.16323379,0
+VOOV.US,D,20220215,000000,146.081,146.951,146.022,146.654,110974.78403438,0
+VOOV.US,D,20220216,000000,146.23,147.257,145.854,146.862,75895.814894956,0
+VOOV.US,D,20220217,000000,146.062,146.18,144.688,144.955,89134.421930553,0
+VOOV.US,D,20220218,000000,144.728,145.499,143.719,144.293,275943.29061764,0
+VOOV.US,D,20220222,000000,144.233,144.638,142.197,143.136,208036.98822429,0
+VOOV.US,D,20220223,000000,143.857,144.026,141.22,141.318,194392.58074371,0
+VOOV.US,D,20220224,000000,138.709,141.545,138.008,141.298,356282.67098372,0
+VOOV.US,D,20220225,000000,142.119,145.518,142.01,145.212,197391.05136337,0
+VOOV.US,D,20220228,000000,143.216,144.738,142.662,144.402,211063.79403712,0
+VOOV.US,D,20220301,000000,144.105,144.53,141.437,142.139,253475.50637942,0
+VOOV.US,D,20220302,000000,143.048,145.567,143.048,144.964,389148.45914265,0
+VOOV.US,D,20220303,000000,145.577,146.081,144.184,145.162,229948.18831104,0
+VOOV.US,D,20220304,000000,143.799,144.757,143.077,144.688,525775.70073286,0
+VOOV.US,D,20220307,000000,144.184,144.273,141.457,141.516,243552.11694423,0
+VOOV.US,D,20220308,000000,141.851,143.393,140.261,140.281,203261.49620464,0
+VOOV.US,D,20220309,000000,142.445,143.295,142.089,142.494,118189.12660867,0
+VOOV.US,D,20220310,000000,141.15,142.504,140.913,142.336,117311.7475917,0
+VOOV.US,D,20220311,000000,143.087,143.463,141.091,141.2,97148.221740591,0
+VOOV.US,D,20220314,000000,141.832,142.84,140.597,141.22,129272.23502129,0
+VOOV.US,D,20220315,000000,141.615,143.186,141.526,143.077,68392.048561905,0
+VOOV.US,D,20220316,000000,144.045,144.974,142.385,144.906,176080.96216022,0
+VOOV.US,D,20220317,000000,144.658,146.664,144.56,146.634,119613.98203644,0
+VOOV.US,D,20220318,000000,146.279,147.287,145.627,147.159,134054.81083922,0
+VOOV.US,D,20220321,000000,147.356,148.048,146.644,147.405,123156.89315336,0
+VOOV.US,D,20220322,000000,148.018,148.552,147.801,148.334,87310.849856089,0
+VOOV.US,D,20220323,000000,147.88,148.028,146.684,146.684,93968.608278898,0
+VOOV.US,D,20220324,000000,147.247,148.226,146.936,148.206,70213.596694001,0
+VOOV.US,D,20220325,000000,148.462,149.688,148.462,149.688,138933.52391969,0
+VOOV.US,D,20220328,000000,149.352,149.728,148.344,149.728,898516.05909007,0
+VOOV.US,D,20220329,000000,150.765,151.19,149.906,151.161,146020.35812472,0
+VOOV.US,D,20220330,000000,150.973,151.388,150.162,150.785,97050.060535694,0
+VOOV.US,D,20220331,000000,150.538,150.933,148.72,148.917,139102.52310749,0
+VOOV.US,D,20220401,000000,149.461,149.559,148.293,149.5,105229.82361999,0
+VOOV.US,D,20220404,000000,149.441,149.441,148.344,149.263,104830.09500211,0
+VOOV.US,D,20220405,000000,148.828,150.242,148.018,148.344,288162.84267044,0
+VOOV.US,D,20220406,000000,147.672,148.819,147.337,148.572,229236.77256834,0
+VOOV.US,D,20220407,000000,148.433,149.629,147.524,149.165,113588.70560394,0
+VOOV.US,D,20220408,000000,149.273,150.479,149.007,149.906,91159.376270733,0
+VOOV.US,D,20220411,000000,149.55,149.929,148.433,148.581,95592.822030017,0
+VOOV.US,D,20220412,000000,149.085,149.916,147.81,148.206,121500.29632434,0
+VOOV.US,D,20220413,000000,148.334,149.461,148.107,149.303,95405.607360885,0
+VOOV.US,D,20220414,000000,149.263,150.084,148.69,148.69,72897.344275289,0
+VOOV.US,D,20220418,000000,148.482,149.411,147.919,148.482,112511.96826364,0
+VOOV.US,D,20220419,000000,148.779,150.696,148.779,150.439,102340.64588825,0
+VOOV.US,D,20220420,000000,151.21,152.158,151.041,151.576,187634.63717363,0
+VOOV.US,D,20220421,000000,152.435,152.702,149.678,149.886,230583.7062149,0
+VOOV.US,D,20220422,000000,149.381,149.381,145.859,145.982,183558.41724248,0
+VOOV.US,D,20220425,000000,145.172,146.378,143.039,146.071,339838.13923563,0
+VOOV.US,D,20220426,000000,145.311,145.903,143.235,143.265,155146.31426652,0
+VOOV.US,D,20220427,000000,143.541,144.955,142.92,143.611,140126.6379462,0
+VOOV.US,D,20220428,000000,144.57,146.306,143.199,145.745,188912.75677966,0
+VOOV.US,D,20220429,000000,145.123,145.261,141.21,141.427,480242.05728639,0
+VOOV.US,D,20220502,000000,141.635,142.445,138.828,141.397,467360.67607892,0
+VOOV.US,D,20220503,000000,141.605,143.26,141.318,142.297,223444.24950827,0
+VOOV.US,D,20220504,000000,142.564,146.304,142.119,146.091,192458.70381014,0
+VOOV.US,D,20220505,000000,145.142,145.152,141.442,142.702,224448.12492329,0
+VOOV.US,D,20220506,000000,141.961,142.672,140.321,142.297,204271.44344677,0
+VOOV.US,D,20220509,000000,140.459,140.814,138.156,138.67,389470.26597932,0
+VOOV.US,D,20220510,000000,140.171,140.518,136.871,138.166,333725.83328127,0
+VOOV.US,D,20220511,000000,138.245,140.538,137.237,137.386,459947.98715247,0
+VOOV.US,D,20220512,000000,136.803,137.978,135.458,137.564,372360.86916302,0
+VOOV.US,D,20220513,000000,138.769,140.093,138.373,139.717,174989.04525215,0
+VOOV.US,D,20220516,000000,139.688,140.952,139.036,139.955,200744.7238688,0
+VOOV.US,D,20220517,000000,141.625,142.247,140.894,142.247,562337.20765758,0
+VOOV.US,D,20220518,000000,141.022,141.22,137.04,137.464,283085.78323782,0
+VOOV.US,D,20220519,000000,136.19,137.83,135.558,136.535,208995.324936,0
+VOOV.US,D,20220520,000000,137.534,137.583,134.116,136.812,207096.86699389,0
+VOOV.US,D,20220523,000000,137.998,139.569,137.66,139.154,123216.59945325,0
+VOOV.US,D,20220524,000000,138.502,139.787,137.01,139.49,152991.82761473,0
+VOOV.US,D,20220525,000000,139.224,140.913,139.073,140.508,103176.53408664,0
+VOOV.US,D,20220526,000000,141.437,143.097,141.437,142.494,159221.52222649,0
+VOOV.US,D,20220527,000000,142.988,144.945,142.968,144.915,143820.33276962,0
+VOOV.US,D,20220531,000000,144.016,144.767,143.107,143.769,183926.77475363,0
+VOOV.US,D,20220601,000000,144.46,144.46,141.545,142.652,101336.77047323,0
+VOOV.US,D,20220602,000000,142.83,144.382,141.427,144.322,132418.45343389,0
+VOOV.US,D,20220603,000000,143.393,143.887,142.83,143.077,113332.67689426,0
+VOOV.US,D,20220606,000000,144.125,144.51,143.018,143.265,127820.05637153,0
+VOOV.US,D,20220607,000000,142.307,144.836,142.307,144.698,110085.26136321,0
+VOOV.US,D,20220608,000000,144.006,144.362,142.732,142.938,160092.82941634,0
+VOOV.US,D,20220609,000000,142.474,142.86,139.875,139.895,106120.35826234,0
+VOOV.US,D,20220610,000000,138.097,138.097,136.703,136.773,276892.51958869,0
+VOOV.US,D,20220613,000000,133.996,134.322,131.538,132.118,290054.21681427,0
+VOOV.US,D,20220614,000000,132.632,133.117,130.142,131.141,361088.5221389,0
+VOOV.US,D,20220615,000000,132.227,133.512,130.014,132.078,325538.98639868,0
+VOOV.US,D,20220616,000000,129.579,129.579,127.583,128.364,269203.56252888,0
+VOOV.US,D,20220617,000000,128.482,129.273,126.871,127.978,200018.12855833,0
+VOOV.US,D,20220621,000000,129.796,131.318,129.679,130.883,179212.00100506,0
+VOOV.US,D,20220622,000000,129.293,131.723,129.203,130.508,135135.59606427,0
+VOOV.US,D,20220623,000000,130.924,131.53,129.533,130.993,204984.59603594,0
+VOOV.US,D,20220624,000000,131.997,134.689,131.947,134.689,205746.54572093,0
+VOOV.US,D,20220627,000000,134.948,135.325,134.193,134.689,334516.04248585,0
+VOOV.US,D,20220628,000000,135.544,136.517,133.046,133.11,183872.44987627,0
+VOOV.US,D,20220629,000000,133.308,133.517,132.136,132.563,160013.46000411,0
+VOOV.US,D,20220630,000000,131.172,132.782,130.556,131.997,247055.89449513,0
+VOOV.US,D,20220701,000000,131.778,133.805,130.974,133.567,178340.51398624,0
+VOOV.US,D,20220705,000000,131.878,132.355,129.841,132.325,219654.8954532,0
+VOOV.US,D,20220706,000000,132.245,133.204,131.341,132.414,341894.97662156,0
+VOOV.US,D,20220707,000000,133.338,134.044,133.12,133.716,159021.01299036,0
+VOOV.US,D,20220708,000000,133.716,134.183,132.99,133.487,216994.6140563,0
+VOOV.US,D,20220711,000000,132.812,133.318,132.384,132.712,176310.32572383,0
+VOOV.US,D,20220712,000000,132.136,133.418,131.619,132.176,242240.61405518,0
+VOOV.US,D,20220713,000000,130.775,132.176,130.258,131.311,193272.51342741,0
+VOOV.US,D,20220714,000000,129.225,130.507,128.624,130.338,271433.25172235,0
+VOOV.US,D,20220715,000000,131.987,132.841,131.331,132.792,102433.41551259,0
+VOOV.US,D,20220718,000000,133.855,134.044,131.59,131.947,213302.63064206,0
+VOOV.US,D,20220719,000000,133.07,135.231,133.07,135.047,181484.94042737,0
+VOOV.US,D,20220720,000000,134.958,135.47,134.262,135.007,93515.483928578,0
+VOOV.US,D,20220721,000000,134.471,135.554,133.681,135.514,216605.08363609,0
+VOOV.US,D,20220722,000000,135.852,136.239,134.411,135.236,121740.83804583,0
+VOOV.US,D,20220725,000000,135.593,136.219,135.087,135.971,86213.046722935,0
+VOOV.US,D,20220726,000000,135.554,135.891,135.087,135.275,127862.60552821,0
+VOOV.US,D,20220727,000000,135.792,137.65,135.494,137.173,98616.621317716,0
+VOOV.US,D,20220728,000000,137.451,138.773,136.488,138.594,127250.63008768,0
+VOOV.US,D,20220729,000000,138.564,139.955,138.405,139.726,98804.844027221,0
+VOOV.US,D,20220801,000000,138.922,139.736,138.574,139.438,185023.92998148,0
+VOOV.US,D,20220802,000000,139.18,139.885,138.355,138.365,135351.25236625,0
+VOOV.US,D,20220803,000000,139.011,139.925,138.494,139.557,61289.139061168,0
+VOOV.US,D,20220804,000000,139.557,139.557,138.643,138.733,584464.72878374,0
+VOOV.US,D,20220805,000000,137.749,139.081,137.734,139.011,96117.386089376,0
+VOOV.US,D,20220808,000000,139.637,140.273,139.031,139.21,164584.15157555,0
+VOOV.US,D,20220809,000000,139.389,139.667,138.896,139.21,85260.861251325,0
+VOOV.US,D,20220810,000000,140.929,141.386,140.71,141.197,95866.757989554,0
+VOOV.US,D,20220811,000000,142.061,143.065,141.708,141.882,91906.028781531,0
+VOOV.US,D,20220812,000000,142.439,143.909,142.2,143.909,91555.753364914,0
+VOOV.US,D,20220815,000000,143.005,144.426,142.823,144.227,169315.88931556,0
+VOOV.US,D,20220816,000000,143.998,145.439,143.998,144.893,110418.2858575,0
+VOOV.US,D,20220817,000000,143.76,144.714,143.471,144.038,117308.04225621,0
+VOOV.US,D,20220818,000000,144.247,144.634,143.83,144.465,70266.456419835,0
+VOOV.US,D,20220819,000000,143.949,143.949,142.995,143.283,53629.380669033,0
+VOOV.US,D,20220822,000000,141.942,141.942,140.511,140.78,62648.972646947,0
+VOOV.US,D,20220823,000000,140.809,141.405,140.362,140.462,66966.016502909,0
+VOOV.US,D,20220824,000000,140.501,141.261,140.322,140.988,51311.322380323,0
+VOOV.US,D,20220825,000000,141.326,142.707,141.212,142.647,60404.391672642,0
+VOOV.US,D,20220826,000000,142.896,142.896,138.733,138.783,103792.24255981,0
+VOOV.US,D,20220829,000000,137.958,139.319,137.779,138.316,121049.34605957,0
+VOOV.US,D,20220830,000000,138.494,138.514,136.309,136.776,122772.54006316,0
+VOOV.US,D,20220831,000000,137.064,137.431,135.683,135.683,120516.88716477,0
+VOOV.US,D,20220901,000000,135.027,136.289,134.422,136.289,176475.3980466,0
+VOOV.US,D,20220902,000000,137.59,137.948,134.52,135.067,178262.00397906,0
+VOOV.US,D,20220906,000000,135.564,135.693,134.173,134.679,145153.93133879,0
+VOOV.US,D,20220907,000000,134.381,137.024,134.282,136.895,96621.661904679,0
+VOOV.US,D,20220908,000000,136.199,137.809,135.723,137.729,201445.60648183,0
+VOOV.US,D,20220909,000000,138.465,139.761,138.435,139.389,59495.487358832,0
+VOOV.US,D,20220912,000000,140.303,141.078,140.084,140.65,86648.877916601,0
+VOOV.US,D,20220913,000000,138.216,138.663,135.315,135.782,105959.3200655,0
+VOOV.US,D,20220914,000000,136.18,136.517,135.057,136.05,97039.375404381,0
+VOOV.US,D,20220915,000000,135.673,136.557,134.799,135.146,83608.124946478,0
+VOOV.US,D,20220916,000000,133.825,134.262,133.139,134.103,104190.831827,0
+VOOV.US,D,20220919,000000,132.891,134.977,132.831,134.977,75846.706160439,0
+VOOV.US,D,20220920,000000,133.984,133.984,132.454,133.229,127661.29781751,0
+VOOV.US,D,20220921,000000,133.974,134.62,131.083,131.083,182562.94321817,0
+VOOV.US,D,20220922,000000,131.232,131.232,130.07,130.119,330123.50823838,0
+VOOV.US,D,20220923,000000,128.768,128.768,126.165,127.784,297165.40984257,0
+VOOV.US,D,20220926,000000,127.318,127.834,125.47,125.956,295754.24279057,0
+VOOV.US,D,20220927,000000,127.129,127.655,124.66,125.41,246628.11560989,0
+VOOV.US,D,20220928,000000,126.11,128.49,125.6403,127.83,311379,0
+VOOV.US,D,20220929,000000,127.06,127.06,125.12,125.89,234561,0
+VOOV.US,D,20220930,000000,125.85,126.63,124.12,124.14,241105,0
+VOOV.US,D,20221003,000000,125.87,128.26,125.37,127.72,237243,0
+VOOV.US,D,20221004,000000,129.36,131.49,129.36,131.49,136148,0
+VOOV.US,D,20221005,000000,130.26,131.84,129.47,131.16,115585,0
+VOOV.US,D,20221006,000000,130.67,131.26,129.3,129.42,143983,0
+VOOV.US,D,20221007,000000,128.59,128.675,126.22,126.88,188672,0
+VOOV.US,D,20221010,000000,127.4,127.67,125.55,126.2,152666,0
+VOOV.US,D,20221011,000000,125.67,127.4493,125.27,125.94,165223,0
+VOOV.US,D,20221012,000000,126.05,126.5,125.32,125.37,150088,0
+VOOV.US,D,20221013,000000,123.51,129.25,123.18,128.78,311694,0
+VOOV.US,D,20221014,000000,129.57,129.98,126.42,126.61,140680,0
+VOOV.US,D,20221017,000000,128.41,129.5,128.41,128.98,173029,0
+VOOV.US,D,20221018,000000,131.29,131.565,129.54,130.75,136963,0
+VOOV.US,D,20221019,000000,130.14,130.96,129.07,129.94,101522,0
+VOOV.US,D,20221020,000000,130.02,131.07,128.516,128.78,144608,0
+VOOV.US,D,20221021,000000,128.85,131.89,128.33,131.7,138257,0
+VOOV.US,D,20221024,000000,132.34,133.75,132.02,133.25,179715,0
+VOOV.US,D,20221025,000000,133.2,135.01,133.175,134.96,110441,0
+VOOV.US,D,20221026,000000,135.26,136.95,135.26,135.71,96364,0
+VOOV.US,D,20221027,000000,136.56,137.59,135.95,136.13,175909,0
+VOOV.US,D,20221028,000000,136.51,139.2,136.51,139.14,147152,0
+VOOV.US,D,20221031,000000,138.47,139.31,138.23,138.56,139129,0
+VOOV.US,D,20221101,000000,139.76,139.76,138.05,138.73,116298,0
+VOOV.US,D,20221102,000000,138.45,140.28,136.24,136.24,135128,0
+VOOV.US,D,20221103,000000,135,136.5485,134.6,135.75,95527,0
+VOOV.US,D,20221104,000000,137.53,138.37,135.708,137.52,100810,0
+VOOV.US,D,20221107,000000,138.08,138.93,137.5,138.72,120974,0
+VOOV.US,D,20221108,000000,139,140.3231,138.24,139.57,165710,0
+VOOV.US,D,20221109,000000,138.82,139.205,136.88,136.99,110256,0
+VOOV.US,D,20221110,000000,140.82,142.49,140,142.28,114359,0
+VOOV.US,D,20221111,000000,142.67,143.1,141.71,142.79,102763,0
+VOOV.US,D,20221114,000000,142.61,143.7699,141.81,141.89,166845,0
+VOOV.US,D,20221115,000000,143.54,143.8107,141.57,142.79,162889,0
+VOOV.US,D,20221116,000000,142.25,142.75,141.778,141.91,103971,0
+VOOV.US,D,20221117,000000,140.32,141.66,140.2362,141.62,96000,0
+VOOV.US,D,20221118,000000,142.43,143.01,141.8848,142.83,82164,0
+VOOV.US,D,20221121,000000,142.37,143.1888,142.08,142.96,92605,0
+VOOV.US,D,20221122,000000,143.83,144.86,143.61,144.72,166337,0
+VOOV.US,D,20221123,000000,144.55,145.33,144.33,145.25,73917,0
+VOOV.US,D,20221125,000000,145.33,145.8044,145.33,145.71,43797,0
+VOOV.US,D,20221128,000000,144.61,145.07,143.31,143.49,117620,0
+VOOV.US,D,20221129,000000,143.62,144.13,143.2142,143.94,70078,0
+VOOV.US,D,20221130,000000,143.93,146.79,142.869,146.73,157963,0
+VOOV.US,D,20221201,000000,147.32,147.51,145.88,146.57,77007,0
+VOOV.US,D,20221202,000000,144.95,146.82,144.95,146.6,73897,0
+VOOV.US,D,20221205,000000,145.68,145.73,143.75,144.16,120290,0
+VOOV.US,D,20221206,000000,144.08,144.38,141.91,142.72,164816,0
+VOOV.US,D,20221207,000000,142.52,143.47,142.38,142.69,118446,0
+VOOV.US,D,20221208,000000,143.38,143.81,142.97,143.36,176090,0
+VOOV.US,D,20221209,000000,143.02,143.6,142.25,142.3,88543,0
+VOOV.US,D,20221212,000000,142.64,144.45,142.36,144.45,74018,0
+VOOV.US,D,20221213,000000,147.42,147.42,144.12,144.91,166286,0
+VOOV.US,D,20221214,000000,144.76,145.98,143.36,144.18,170541,0
+VOOV.US,D,20221215,000000,142.55,142.82,140.7694,141.48,154921,0
+VOOV.US,D,20221216,000000,140,140.429,138.9577,140.03,118002,0
+VOOV.US,D,20221219,000000,139.95,140.17,138.14,138.86,182669,0
+VOOV.US,D,20221220,000000,137.67,138.8,137.3608,138.27,103529,0
+VOOV.US,D,20221221,000000,139.29,140.74,139.29,140.37,79784,0
+VOOV.US,D,20221222,000000,139.29,139.29,136.595,138.89,164817,0
+VOOV.US,D,20221223,000000,138.64,139.77,137.96,139.77,124349,0
+VOOV.US,D,20221227,000000,139.77,140.2363,138.94,139.73,124159,0
+VOOV.US,D,20221228,000000,139.8,140.33,138.1201,138.17,132415,0
+VOOV.US,D,20221229,000000,138.93,140.799,138.92,140.58,90340,0
+VOOV.US,D,20221230,000000,139.56,140.13,138.78,140.06,96183,0
+VOOV.US,D,20230103,000000,141.2,142.01,139.59,140.73,188174,0
+VOOV.US,D,20230104,000000,141.61,143.1996,141.13,142.51,107379,0
+VOOV.US,D,20230105,000000,141.77,141.77,140.68,140.96,82126,0
+VOOV.US,D,20230106,000000,142.05,144.69,141.315,144.21,96329,0
+VOOV.US,D,20230109,000000,145,146.06,144.2,144.25,94252,0
+VOOV.US,D,20230110,000000,144.02,145.29,143.9391,145.25,47778,0
+VOOV.US,D,20230111,000000,145.83,146.99,145.627,146.93,86609,0
+VOOV.US,D,20230112,000000,147.5,148.14,146.333,147.55,177439,0
+VOOV.US,D,20230113,000000,146.35,148.285,146.2,148.1,79356,0
+VOOV.US,D,20230117,000000,148.08,148.37,147.22,147.34,189878,0
+VOOV.US,D,20230118,000000,147.76,147.88,144.75,144.77,81994,0
+VOOV.US,D,20230119,000000,143.89,144.1825,142.91,143.31,105029,0
+VOOV.US,D,20230120,000000,143.88,145.91,143.3371,145.81,73889,0
+VOOV.US,D,20230123,000000,146.05,148.26,145.81,147.52,145351,0
+VOOV.US,D,20230124,000000,147.1,147.82,145.01,147.39,74193,0
+VOOV.US,D,20230125,000000,145.92,147.6757,145.3161,147.61,77893,0
+VOOV.US,D,20230126,000000,148.37,148.92,147.33,148.85,89964,0
+VOOV.US,D,20230127,000000,148.39,150.01,148.39,149.24,76424,0
+VOOV.US,D,20230130,000000,148.23,149.2,147.64,147.8,96132,0
+VOOV.US,D,20230131,000000,148.07,149.86,147.84,149.86,67515,0
+VOOV.US,D,20230201,000000,149.41,152.33,148.46,151.43,109562,0
+VOOV.US,D,20230202,000000,152.88,154.82,152.49,154.09,118559,0
+VOOV.US,D,20230203,000000,152.26,153.28,151.44,151.81,101775,0
+VOOV.US,D,20230206,000000,150.91,151.18,150.1511,150.93,65951,0
+VOOV.US,D,20230207,000000,150.62,152.72,149.8,152.24,91535,0
+VOOV.US,D,20230208,000000,151.85,152.07,150.69,150.87,67225,0
+VOOV.US,D,20230209,000000,152.13,152.13,148.85,149.15,77563,0
+VOOV.US,D,20230210,000000,148.74,149.595,148.51,149.54,59254,0
+VOOV.US,D,20230213,000000,149.79,151.43,149.79,151.43,211320,0
+VOOV.US,D,20230214,000000,151.09,152.17,149.9768,151.07,118117,0
+VOOV.US,D,20230215,000000,150.24,151.65,150.16,151.64,60228,0
+VOOV.US,D,20230216,000000,150.16,151.19,149.6,149.91,163530,0
+VOOV.US,D,20230217,000000,149.29,149.83,148.5,149.67,154925,0
+VOOV.US,D,20230221,000000,148.25,148.4799,146.28,146.53,152616,0
+VOOV.US,D,20230222,000000,146.66,147.17,145.74,146.18,97575,0
+VOOV.US,D,20230223,000000,147.07,147.19,145.0961,146.55,70546,0
+VOOV.US,D,20230224,000000,144.85,145.6326,144.27,145.36,85069,0
+VOOV.US,D,20230227,000000,146.68,147.0799,145.34,145.58,61005,0
+VOOV.US,D,20230228,000000,145.58,146.33,145.295,145.34,78327,0
+VOOV.US,D,20230301,000000,145.17,145.35,144.2544,144.65,56128,0
+VOOV.US,D,20230302,000000,144.12,146.05,143.97,145.91,85155,0
+VOOV.US,D,20230303,000000,146.59,148.22,146.4088,148.13,61856,0
+VOOV.US,D,20230306,000000,148.41,149.07,147.678,147.78,95458,0
+VOOV.US,D,20230307,000000,147.89,147.89,145.11,145.39,132601,0
+VOOV.US,D,20230308,000000,145.41,145.77,144.723,145.56,70947,0
+VOOV.US,D,20230309,000000,145.62,146.03,142.15,142.46,82055,0
+VOOV.US,D,20230310,000000,142.14,142.93,139.57,140.27,106723,0
+VOOV.US,D,20230313,000000,138.65,141.12,137.6256,139.24,119178,0
+VOOV.US,D,20230314,000000,141.96,142.33,140.11,141.67,81561,0
+VOOV.US,D,20230315,000000,139.27,140.4,138.33,140.37,167806,0
+VOOV.US,D,20230316,000000,139.54,142.76,139.2101,142.67,123253,0
+VOOV.US,D,20230317,000000,142.15,142.15,139.87,140.46,66437,0
+VOOV.US,D,20230320,000000,140.86,142,140.74,141.69,92953,0
+VOOV.US,D,20230321,000000,143.27,143.58,142.47,143.4,51353,0
+VOOV.US,D,20230322,000000,143.41,144.0414,140.41,140.47,49840,0
+VOOV.US,D,20230323,000000,141.49,142.725,139.54,140.48,99902,0
+VOOV.US,D,20230324,000000,139.1,141.03,138.67,140.95,109481,0
+VOOV.US,D,20230327,000000,142,142.37,141.3,141.69,128266,0
+VOOV.US,D,20230328,000000,141.4,142.04,141.05,141.65,60485,0
+VOOV.US,D,20230329,000000,143.23,144,142.96,143.92,100728,0
+VOOV.US,D,20230330,000000,145.01,145.1799,144.1,144.7,71438,0
+VOOV.US,D,20230331,000000,145.12,146.74,145.12,146.7,89985,0
+VOOV.US,D,20230403,000000,146.45,147.225,146.104,146.78,54968,0
+VOOV.US,D,20230404,000000,146.98,146.98,145.2418,145.87,53063,0
+VOOV.US,D,20230405,000000,145.5,145.91,145,145.56,86564,0
+VOOV.US,D,20230406,000000,145.34,146.03,144.96,146.03,38686,0
+VOOV.US,D,20230410,000000,145.32,146.41,145.07,146.4,69145,0
+VOOV.US,D,20230411,000000,146.57,147.19,146.5016,146.66,60691,0
+VOOV.US,D,20230412,000000,147.48,147.575,145.915,146.06,71146,0
+VOOV.US,D,20230413,000000,146.4,147.66,146.115,147.56,51571,0
+VOOV.US,D,20230414,000000,147.54,148.4299,146.58,147.32,57233,0
+VOOV.US,D,20230417,000000,147.55,148.44,147.35,148.41,65721,0
+VOOV.US,D,20230418,000000,148.87,149,147.945,148.49,63962,0
+VOOV.US,D,20230419,000000,147.8,148.865,147.8,148.65,69169,0
+VOOV.US,D,20230420,000000,147.71,148.2899,147.2,147.71,67150,0
+VOOV.US,D,20230421,000000,147.95,148.03,147.14,147.93,70280,0
+VOOV.US,D,20230424,000000,147.8,148.16,147.371,147.96,76346,0
+VOOV.US,D,20230425,000000,147.2,147.2092,145.45,145.53,128381,0
+VOOV.US,D,20230426,000000,145.97,146.0365,144.545,144.66,96645,0
+VOOV.US,D,20230427,000000,145.98,148.0796,145.98,147.91,55370,0
+VOOV.US,D,20230428,000000,147.66,149.28,147.66,149.28,94835,0
+VOOV.US,D,20230501,000000,149.34,149.88,148.9,149.03,53735,0
+VOOV.US,D,20230502,000000,148.62,148.62,146.04,147.18,201391,0
+VOOV.US,D,20230503,000000,147.26,147.87,145.9369,145.96,119243,0
+VOOV.US,D,20230504,000000,145.51,145.755,144.3,144.75,91219,0
+VOOV.US,D,20230505,000000,146.03,147.405,146,147.03,47457,0
+VOOV.US,D,20230508,000000,147.33,147.45,146.57,147.05,53363,0
+VOOV.US,D,20230509,000000,146.31,146.795,146.0775,146.54,31926,0
+VOOV.US,D,20230510,000000,147.58,147.77,145.46,146.83,79515,0
+VOOV.US,D,20230511,000000,146.07,146.26,145.54,146.23,66574,0
+VOOV.US,D,20230512,000000,146.71,146.71,144.98,145.91,66847,0
+VOOV.US,D,20230515,000000,146.15,146.804,145.605,146.63,54190,0
+VOOV.US,D,20230516,000000,146.13,146.19,145.18,145.18,37550,0
+VOOV.US,D,20230517,000000,145.95,147.45,145.785,147.21,92282,0
+VOOV.US,D,20230518,000000,147.04,148.636,146.9734,148.57,80385,0
+VOOV.US,D,20230519,000000,148.66,148.85,147.67,148.03,126240,0
+VOOV.US,D,20230522,000000,148.14,148.69,147.79,148.07,185919,0
+VOOV.US,D,20230523,000000,147.57,148.18,146.485,146.52,60511,0
+VOOV.US,D,20230524,000000,145.91,145.91,144.945,145.19,88199,0
+VOOV.US,D,20230525,000000,145.62,145.72,144.4768,145.26,58042,0
+VOOV.US,D,20230526,000000,145.69,147.43,145.69,147.25,96463,0
+VOOV.US,D,20230530,000000,147.92,148.105,146.76,147.13,122055,0
+VOOV.US,D,20230531,000000,146.6,146.82,145.6503,146.55,108140,0
+VOOV.US,D,20230601,000000,146.53,148.03,145.97,147.64,60386,0
+VOOV.US,D,20230602,000000,148.63,150.54,148.4,150.18,91630,0
+VOOV.US,D,20230605,000000,150.11,150.35,149.53,149.79,155584,0
+VOOV.US,D,20230606,000000,149.64,150.7599,149.6,150.58,92007,0
+VOOV.US,D,20230607,000000,150.87,151,150.5,150.89,68653,0
+VOOV.US,D,20230608,000000,150.71,151.45,150.375,151.33,97752,0
+VOOV.US,D,20230609,000000,151.37,151.899,150.95,151.45,107481,0
+VOOV.US,D,20230612,000000,151.78,152.565,151.4254,152.55,71684,0
+VOOV.US,D,20230613,000000,153.09,153.8,153.02,153.55,81795,0
+VOOV.US,D,20230614,000000,153.94,154.8,152.84,153.82,112726,0
+VOOV.US,D,20230615,000000,153.53,156.23,153.46,155.93,76753,0
+VOOV.US,D,20230616,000000,156.49,156.635,155.25,155.35,105576,0
+VOOV.US,D,20230620,000000,154.68,154.68,153.5448,154.25,56438,0
+VOOV.US,D,20230621,000000,153.81,154.1195,153.3776,153.49,54955,0
+VOOV.US,D,20230622,000000,153.23,153.43,152.8,153.43,66051,0
+VOOV.US,D,20230623,000000,152.39,152.775,151.97,152.25,60552,0
+VOOV.US,D,20230626,000000,152.34,152.918,152.26,152.37,45632,0
+VOOV.US,D,20230627,000000,152.79,154.39,152.79,154.11,60827,0
+VOOV.US,D,20230628,000000,154.04,154.32,153.5551,154.01,75649,0
+VOOV.US,D,20230629,000000,153.35,154.19,153.185,154.11,88412,0
+VOOV.US,D,20230630,000000,155.16,155.98,155.14,155.7,58982,0
+VOOV.US,D,20230703,000000,155.53,156.185,155.35,156.12,37945,0
+VOOV.US,D,20230705,000000,155.5,156.14,155.29,155.82,103854,0
+VOOV.US,D,20230706,000000,154.47,154.555,153.575,154.42,90758,0
+VOOV.US,D,20230707,000000,154.14,155.8,154.14,154.44,100446,0
+VOOV.US,D,20230710,000000,154.44,155.33,154.44,155.21,66598,0
+VOOV.US,D,20230711,000000,155.64,156.94,155.46,156.85,116883,0
+VOOV.US,D,20230712,000000,158.26,158.41,157.69,157.94,100878,0
+VOOV.US,D,20230713,000000,158.57,159.209,158.41,158.94,53082,0
+VOOV.US,D,20230714,000000,159.23,159.23,158.1,158.15,61564,0
+VOOV.US,D,20230717,000000,157.98,158.67,157.8,158.37,72363,0
+VOOV.US,D,20230718,000000,158.3,159.8,158.25,159.59,63110,0
+VOOV.US,D,20230719,000000,160.07,160.6893,160,160.34,108614,0
+VOOV.US,D,20230720,000000,160.01,160.395,159.71,159.87,52745,0
+VOOV.US,D,20230721,000000,160.5,160.5,159.81,159.81,46308,0
+VOOV.US,D,20230724,000000,160.13,160.6942,160.01,160.36,53038,0
+VOOV.US,D,20230725,000000,160.24,160.87,160.13,160.53,51067,0
+VOOV.US,D,20230726,000000,160.1,160.89,159.8441,160.52,93079,0
+VOOV.US,D,20230727,000000,161.81,161.81,159.275,159.53,74496,0
+VOOV.US,D,20230728,000000,160.68,161.1373,160.2251,160.74,68333,0
+VOOV.US,D,20230731,000000,161.03,161.28,160.47,161.15,86302,0
+VOOV.US,D,20230801,000000,160.6,160.85,160.3282,160.64,66288,0
+VOOV.US,D,20230802,000000,159.53,159.68,158.54,158.82,109679,0
+VOOV.US,D,20230803,000000,158.03,158.62,157.59,158.1,76477,0
+VOOV.US,D,20230804,000000,159.2,159.96,157.85,157.97,79574,0
+VOOV.US,D,20230807,000000,158.69,159.77,158.69,159.75,48955,0
+VOOV.US,D,20230808,000000,158.49,158.87,157.3201,158.8,50862,0
+VOOV.US,D,20230809,000000,158.97,158.97,157.6401,157.75,59668,0
+VOOV.US,D,20230810,000000,158.63,159.6195,157.47,157.72,48508,0
+VOOV.US,D,20230811,000000,157.16,157.93,156.95,157.67,46744,0
+VOOV.US,D,20230814,000000,157.56,157.95,157.15,157.95,50373,0
+VOOV.US,D,20230815,000000,157.18,157.18,155.74,155.98,44108,0
+VOOV.US,D,20230816,000000,155.84,156.2763,154.78,154.79,46608,0
+VOOV.US,D,20230817,000000,155.16,155.23,153.31,153.38,50359,0
+VOOV.US,D,20230818,000000,152.33,153.8278,152.29,153.51,57762,0
+VOOV.US,D,20230821,000000,153.61,153.92,152.5,153.71,47118,0
+VOOV.US,D,20230822,000000,154.13,154.19,152.96,153.07,46765,0
+VOOV.US,D,20230823,000000,153.29,154.76,153.29,154.61,51204,0
+VOOV.US,D,20230824,000000,154.85,155.51,152.79,152.81,71682,0
+VOOV.US,D,20230825,000000,153.38,154.2,152.22,153.67,45262,0
+VOOV.US,D,20230828,000000,154.41,155.0672,154.27,154.8,55368,0
+VOOV.US,D,20230829,000000,154.63,156.5543,154.63,156.55,69718,0
+VOOV.US,D,20230830,000000,156.57,157.2348,156.28,156.79,62860,0
+VOOV.US,D,20230831,000000,157.26,157.53,156.55,156.55,88402,0
+VOOV.US,D,20230901,000000,157.6,157.7,156.5301,157.01,68240,0
+VOOV.US,D,20230905,000000,156.88,156.88,155.73,155.79,67852,0
+VOOV.US,D,20230906,000000,155.57,155.635,154.575,155.42,67395,0
+VOOV.US,D,20230907,000000,154.88,155.41,154.81,155.19,51771,0
+VOOV.US,D,20230908,000000,155.25,155.7624,155.115,155.47,42140,0
+VOOV.US,D,20230911,000000,156.19,156.5,155.9434,156.49,46330,0
+VOOV.US,D,20230912,000000,156.02,156.76,155.7562,155.85,47832,0
+VOOV.US,D,20230913,000000,156.01,156.32,155.4336,155.91,58641,0
+VOOV.US,D,20230914,000000,156.79,157.597,156.61,157.44,51680,0
+VOOV.US,D,20230915,000000,157.08,157.08,155.64,155.79,89738,0
+VOOV.US,D,20230918,000000,155.59,156.0316,155.38,155.68,65092,0
+VOOV.US,D,20230919,000000,155.25,155.48,154.315,155.19,43202,0
+VOOV.US,D,20230920,000000,155.75,156.0999,154.09,154.09,80146,0
+VOOV.US,D,20230921,000000,153.18,153.18,151.61,151.69,253495,0
+VOOV.US,D,20230922,000000,151.98,152.195,150.964,150.99,73525,0
+VOOV.US,D,20230925,000000,150.51,151.435,150.43,151.43,59932,0
+VOOV.US,D,20230926,000000,150.38,150.6,148.92,149.11,146273,0
+VOOV.US,D,20230927,000000,149.63,149.63,147.75,148.92,64227,0
+VOOV.US,D,20230928,000000,148.23,149.6,148.0601,149.01,83392,0
+VOOV.US,D,20230929,000000,150.33,150.33,148.205,148.69,85743,0
+VOOV.US,D,20231002,000000,148.53,148.54,146.92,147.77,146311,0
+VOOV.US,D,20231003,000000,147.09,147.43,145.37,145.74,119411,0
+VOOV.US,D,20231004,000000,146.06,146.8974,145.245,146.67,99907,0
+VOOV.US,D,20231005,000000,146.47,146.71,145.43,146.45,69992,0
+VOOV.US,D,20231006,000000,145.58,148.58,144.925,148.02,157822,0
+VOOV.US,D,20231009,000000,147.27,148.95,147.195,148.82,92762,0
+VOOV.US,D,20231010,000000,149.3,150.8,149.14,149.95,68908,0
+VOOV.US,D,20231011,000000,150.41,150.73,149.44,150.42,47939,0
+VOOV.US,D,20231012,000000,150.64,150.64,148.225,149.02,48239,0
+VOOV.US,D,20231013,000000,149.44,149.955,147.835,148.27,57192,0
+VOOV.US,D,20231016,000000,149.11,150.43,149.11,149.97,86164,0
+VOOV.US,D,20231017,000000,149.14,151.2,149.14,150.38,87214,0
+VOOV.US,D,20231018,000000,149.82,149.91,147.93,148.17,108128,0
+VOOV.US,D,20231019,000000,148.81,149.47,147.03,147.16,96210,0
+VOOV.US,D,20231020,000000,147.1,147.22,145.46,145.46,114483,0
+VOOV.US,D,20231023,000000,145.04,146.55,144.65,145.02,212973,0
+VOOV.US,D,20231024,000000,146.12,146.67,145.489,146.33,49309,0
+VOOV.US,D,20231025,000000,146.05,146.18,144.52,144.72,116441,0
+VOOV.US,D,20231026,000000,144.45,144.77,143.29,143.52,78603,0
+VOOV.US,D,20231027,000000,144.04,144.25,142.37,142.76,248848,0
+VOOV.US,D,20231030,000000,143.57,145.1205,143.48,144.73,103075,0
+VOOV.US,D,20231031,000000,145.01,146.09,144.64,146,255079,0
+VOOV.US,D,20231101,000000,146.31,147.59,146.06,147.38,76008,0
+VOOV.US,D,20231102,000000,148.52,150.1316,148.52,150.03,85463,0
+VOOV.US,D,20231103,000000,151.35,152.6676,151.35,151.91,91045,0
+VOOV.US,D,20231106,000000,152.11,152.19,151.24,151.73,70511,0
+VOOV.US,D,20231107,000000,151.72,152.273,151.41,151.89,66433,0
+VOOV.US,D,20231108,000000,152,152.0666,151.1395,151.75,79186,0
+VOOV.US,D,20231109,000000,152.16,152.1882,150.67,150.7,72942,0
+VOOV.US,D,20231110,000000,151.24,152.94,150.89,152.805,53040,0
+VOOV.US,D,20231113,000000,152.5,152.946,152.185,152.57,97882,0
+VOOV.US,D,20231114,000000,154.84,156.53,154.77,156.16,116528,0
+VOOV.US,D,20231115,000000,156.48,157.2848,156.48,156.68,140492,0
+VOOV.US,D,20231116,000000,156.36,156.83,156.16,156.75,77323,0
+VOOV.US,D,20231117,000000,157.09,157.3497,156.83,157.25,63867,0
+VOOV.US,D,20231120,000000,157.18,158.5446,157.04,158.3,55243,0
+VOOV.US,D,20231121,000000,157.76,157.879,157.435,157.64,43149,0
+VOOV.US,D,20231122,000000,158.43,159,158.2585,158.62,58197,0
+VOOV.US,D,20231124,000000,158.52,158.93,158.52,158.87,20869,0
+VOOV.US,D,20231127,000000,158.69,158.995,158.44,158.69,77193,0
+VOOV.US,D,20231128,000000,158.46,159.2248,158.32,158.79,70077,0
+VOOV.US,D,20231129,000000,159.63,160.075,158.905,159.03,65727,0
+VOOV.US,D,20231130,000000,159.43,160.11,158.9192,159.94,87179,0
+VOOV.US,D,20231201,000000,159.9,161.49,159.78,161.46,117139,0
+VOOV.US,D,20231204,000000,160.3,161.02,160.05,160.95,67321,0
+VOOV.US,D,20231205,000000,160.23,160.44,159.89,160.19,77255,0
+VOOV.US,D,20231206,000000,160.81,161.22,159.712,159.94,102937,0
+VOOV.US,D,20231207,000000,160.24,161.065,160.1618,160.87,95526,0
+VOOV.US,D,20231208,000000,160.62,161.765,160.62,161.54,89538,0
+VOOV.US,D,20231211,000000,161.7,162.72,161.7,162.67,82953,0
+VOOV.US,D,20231212,000000,162.74,163.475,162.47,163.4,65608,0
+VOOV.US,D,20231213,000000,163.61,166.06,163.33,166.06,141596,0
+VOOV.US,D,20231214,000000,167.07,167.8624,166.55,167.26,124345,0
+VOOV.US,D,20231215,000000,167.08,167.3381,166.355,166.76,103538,0
+VOOV.US,D,20231218,000000,167.59,167.59,167.1,167.11,88547,0
+VOOV.US,D,20231219,000000,167.47,168.38,167.3844,168.38,123145,0
+VOOV.US,D,20231220,000000,167.03,167.3699,164.72,164.76,148772,0
+VOOV.US,D,20231221,000000,165.87,166.35,165.03,166.32,71883,0
+VOOV.US,D,20231222,000000,166.62,167.5697,166.37,166.99,85320,0
+VOOV.US,D,20231226,000000,167.21,168.17,167.005,167.88,94246,0
+VOOV.US,D,20231227,000000,167.84,168.18,167.55,168.05,121756,0
+VOOV.US,D,20231228,000000,168.1,168.565,168.1,168.35,91470,0
+VOOV.US,D,20231229,000000,168.1,168.3944,167.4303,167.96,112173,0
+VOOV.US,D,20240102,000000,167.45,169.37,167.24,169.07,120167,0
+VOOV.US,D,20240103,000000,168.47,168.6299,167.53,167.74,84339,0
+VOOV.US,D,20240104,000000,167.91,168.6327,167.55,167.56,99453,0
+VOOV.US,D,20240105,000000,167.6,168.68,167.311,167.99,126963,0
+VOOV.US,D,20240108,000000,167.71,169.11,167.21,169.11,104634,0
+VOOV.US,D,20240109,000000,168.48,168.48,167.87,168.21,160419,0
+VOOV.US,D,20240110,000000,168.12,168.4445,167.5689,168.16,71708,0
+VOOV.US,D,20240111,000000,168.22,168.22,166.6441,167.51,66857,0
+VOOV.US,D,20240112,000000,168.09,168.64,167.17,167.51,61229,0
+VOOV.US,D,20240116,000000,166.91,167,165.97,166.37,79917,0
+VOOV.US,D,20240117,000000,165.29,166.24,164.7915,165.39,99827,0
+VOOV.US,D,20240118,000000,165.29,165.905,164.46,165.83,113042,0
+VOOV.US,D,20240119,000000,166.14,167.4,165.38,167.09,112507,0
+VOOV.US,D,20240122,000000,167.4,168.08,167.16,167.48,88624,0
+VOOV.US,D,20240123,000000,167.86,168.1066,167.35,167.93,84732,0
+VOOV.US,D,20240124,000000,168.59,168.6,167.05,167.16,112390,0
+VOOV.US,D,20240125,000000,168.02,168.72,167.41,168.72,122463,0
+VOOV.US,D,20240126,000000,168.62,169,168.44,168.76,71224,0
+VOOV.US,D,20240129,000000,168.77,169.52,168.36,169.52,109404,0
+VOOV.US,D,20240130,000000,169.3,170.27,169,170.02,98395,0
+VOOV.US,D,20240131,000000,170.22,170.32,168.36,168.36,224742,0
+VOOV.US,D,20240201,000000,168.81,170.04,167.8,170.04,85697,0
+VOOV.US,D,20240202,000000,169.5,170.425,168.63,169.66,122283,0
+VOOV.US,D,20240205,000000,168.98,168.98,167.8386,168.13,97358,0
+VOOV.US,D,20240206,000000,168.55,169.4515,168.2986,169.37,85322,0
+VOOV.US,D,20240207,000000,169.95,170.0165,169.2401,169.66,79853,0
+VOOV.US,D,20240208,000000,169.71,169.8,168.9887,169.75,98173,0
+VOOV.US,D,20240209,000000,169.76,169.76,168.9601,169.69,112693,0
+VOOV.US,D,20240212,000000,169.74,171.1036,169.68,170.72,100807,0
+VOOV.US,D,20240213,000000,169.25,169.7001,167.2694,168.39,115019,0
+VOOV.US,D,20240214,000000,169.15,169.52,168.42,169.48,124522,0
+VOOV.US,D,20240215,000000,169.81,171.7517,169.81,171.68,91072,0
+VOOV.US,D,20240216,000000,171.31,172.06,170.83,171.21,97506,0
+VOOV.US,D,20240220,000000,170.86,171.8177,170.86,171.16,226563,0
+VOOV.US,D,20240221,000000,171.12,171.97,170.89,171.97,65251,0
+VOOV.US,D,20240222,000000,172.26,173.44,171.89,173.1,74675,0
+VOOV.US,D,20240223,000000,173.39,174.145,173.275,173.76,74209,0
+VOOV.US,D,20240226,000000,173.73,174.06,172.6928,172.8,60355,0
+VOOV.US,D,20240227,000000,172.98,173.22,172.64,173.13,80139,0
+VOOV.US,D,20240228,000000,172.87,173.7215,172.77,173.29,114949,0
+VOOV.US,D,20240229,000000,174.11,174.14,173.19,173.33,161989,0
+VOOV.US,D,20240301,000000,173.74,174.21,172.95,174.04,88937,0
+VOOV.US,D,20240304,000000,173.99,174.84,173.92,174.61,94834,0
+VOOV.US,D,20240305,000000,174.53,175.262,173.6027,174.12,110092,0
+VOOV.US,D,20240306,000000,174.96,175.78,174.66,175.25,74639,0
+VOOV.US,D,20240307,000000,175.99,176.32,175.639,175.84,71466,0
+VOOV.US,D,20240308,000000,176.04,176.63,175.81,175.84,88141,0
+VOOV.US,D,20240311,000000,175.68,176.65,175.3,176.58,76989,0
+VOOV.US,D,20240312,000000,176.87,177.2927,176.1777,176.92,70576,0
+VOOV.US,D,20240313,000000,177.07,177.78,176.69,177.17,84756,0
+VOOV.US,D,20240314,000000,177.18,177.18,175.03,176.06,84052,0
+VOOV.US,D,20240315,000000,175.49,176.24,175.485,175.78,102378,0
+VOOV.US,D,20240318,000000,176.38,176.7525,175.7189,176.3,48393,0
+VOOV.US,D,20240319,000000,176.22,177.19,176.13,177.14,79913,0
+VOOV.US,D,20240320,000000,176.97,178.43,176.72,178.24,63476,0
+VOOV.US,D,20240321,000000,179,179.8386,178.885,179.27,76037,0
+VOOV.US,D,20240322,000000,178.72,178.7747,177.47,177.53,101217,0
+VOOV.US,D,20240325,000000,177.52,177.91,177.1387,177.25,67819,0
+VOOV.US,D,20240326,000000,177.63,177.685,177.13,177.25,96312,0
+VOOV.US,D,20240327,000000,178.05,179.94,178.05,179.9,80816,0
+VOOV.US,D,20240328,000000,180.26,180.98,180.08,180.47,134862,0
+VOOV.US,D,20240401,000000,180.84,180.85,179.4533,179.46,125802,0
+VOOV.US,D,20240402,000000,178.78,178.78,177.9397,178.41,104261,0
+VOOV.US,D,20240403,000000,178.19,178.562,177.7747,178.13,67605,0
+VOOV.US,D,20240404,000000,179.11,179.39,176.12,176.48,98231,0
+VOOV.US,D,20240405,000000,176.6,177.89,176.36,177.47,90193,0
+VOOV.US,D,20240408,000000,177.63,178.06,177.4201,177.68,58245,0
+VOOV.US,D,20240409,000000,178.04,178.251,176.76,178.16,58360,0
+VOOV.US,D,20240410,000000,176.25,176.5978,174.92,175.76,90102,0
+VOOV.US,D,20240411,000000,176.21,176.21,174.31,175.18,70837,0
+VOOV.US,D,20240412,000000,174.51,174.5819,172.2,172.59,83340,0
+VOOV.US,D,20240415,000000,174.21,174.63,171.41,171.8,75882,0
+VOOV.US,D,20240416,000000,172.01,172.01,170.6514,170.84,80460,0
+VOOV.US,D,20240417,000000,171.52,171.77,170.2551,170.87,150057,0
+VOOV.US,D,20240418,000000,171.31,172.06,170.74,171,78521,0
+VOOV.US,D,20240419,000000,171.41,172.6,171.41,172.4,78886,0
+VOOV.US,D,20240422,000000,173.14,174.6449,172.34,173.83,113884,0
+VOOV.US,D,20240423,000000,174.38,175.32,174.09,175.07,69913,0
+VOOV.US,D,20240424,000000,174.56,175.22,174.16,174.99,72593,0
+VOOV.US,D,20240425,000000,174.25,174.78,173.19,174.42,67515,0
+VOOV.US,D,20240426,000000,173.91,174.6999,173.91,174.07,56673,0
+VOOV.US,D,20240429,000000,174.52,175.13,174.36,175.04,69568,0
+VOOV.US,D,20240430,000000,174.42,174.42,172.86,172.89,209316,0
+VOOV.US,D,20240501,000000,172.58,174.3,172.18,172.39,74102,0
+VOOV.US,D,20240502,000000,173.6,173.745,172.375,173.39,62507,0
+VOOV.US,D,20240503,000000,174.62,174.76,173.47,174.26,63135,0
+VOOV.US,D,20240506,000000,175.14,175.385,174.6901,175.34,67409,0
+VOOV.US,D,20240507,000000,175.66,176.2085,175.66,175.94,74070,0
+VOOV.US,D,20240508,000000,175.62,176.3,175.58,176.03,115038,0
+VOOV.US,D,20240509,000000,176.18,177.74,176.12,177.74,78430,0
+VOOV.US,D,20240510,000000,178.2,178.32,177.88,178.21,72105,0
+VOOV.US,D,20240513,000000,178.61,179.2,178,178.03,56044,0
+VOOV.US,D,20240514,000000,178.44,178.904,177.8477,178.5,74027,0
+VOOV.US,D,20240515,000000,179.4,180,179.1001,179.88,93439,0
+VOOV.US,D,20240516,000000,180.05,180.54,179.88,179.99,75098,0
+VOOV.US,D,20240517,000000,180.02,180.58,179.8146,180.49,44205,0
+VOOV.US,D,20240520,000000,180.58,180.595,179.4811,179.51,52224,0
+VOOV.US,D,20240521,000000,179.5,179.88,179.315,179.75,47169,0
+VOOV.US,D,20240522,000000,179.44,179.955,178.85,179.27,56171,0
+VOOV.US,D,20240523,000000,179.36,179.36,176.6,176.71,63770,0
+VOOV.US,D,20240524,000000,177.23,177.78,177.1775,177.3,59989,0
+VOOV.US,D,20240528,000000,177.3,177.3,175.5,176.07,66004,0
+VOOV.US,D,20240529,000000,174.85,174.85,174.07,174.16,145777,0
+VOOV.US,D,20240530,000000,174.12,175.3,174.12,175.12,68608,0
+VOOV.US,D,20240531,000000,175.66,178.39,175.47,178.39,56698,0
+VOOV.US,D,20240603,000000,178.21,178.21,176.12,177.28,95793,0
+VOOV.US,D,20240604,000000,176.68,177.425,176.23,177.04,105370,0
+VOOV.US,D,20240605,000000,177.55,177.66,176.31,177.66,66336,0
+VOOV.US,D,20240606,000000,177.42,178,177.01,177.45,66319,0
+VOOV.US,D,20240607,000000,177.16,178.335,176.85,177.17,53620,0
+VOOV.US,D,20240610,000000,177.03,177.61,176.47,177.61,54410,0
+VOOV.US,D,20240611,000000,176.84,176.84,175.57,176.53,70194,0
+VOOV.US,D,20240612,000000,178.09,178.09,175.95,176.23,76574,0
+VOOV.US,D,20240613,000000,176.06,176.06,174.785,175.81,54890,0
+VOOV.US,D,20240614,000000,175.11,175.43,174.1754,175.35,90728,0
+VOOV.US,D,20240617,000000,174.93,176.3,174.485,176.12,63992,0
+VOOV.US,D,20240618,000000,176.3,177.05,176.2226,176.88,84108,0
+VOOV.US,D,20240620,000000,176.67,177.81,176.27,177.37,65212,0
+VOOV.US,D,20240621,000000,177.7,177.714,176.93,177.52,62253,0
+VOOV.US,D,20240624,000000,177.9,179.55,177.75,178.9,89461,0
+VOOV.US,D,20240625,000000,178.82,178.82,176.97,177.38,90591,0
+VOOV.US,D,20240626,000000,176.85,177,176.29,176.88,74151,0
+VOOV.US,D,20240627,000000,176.82,176.8397,175.89,176.74,78996,0
+VOOV.US,D,20240628,000000,176,176.72,175.27,175.78,94935,0
+VOOV.US,D,20240701,000000,176.35,177.01,174.65,175,117196,0
+VOOV.US,D,20240702,000000,174.88,175.68,174.71,175.68,108245,0
+VOOV.US,D,20240703,000000,175.76,176,175.25,175.35,66992,0
+VOOV.US,D,20240705,000000,175.56,175.59,174.48,175.41,75830,0
+VOOV.US,D,20240708,000000,175.78,176.37,175.1472,175.58,79162,0
+VOOV.US,D,20240709,000000,175.49,176.426,174.96,175.55,67735,0
+VOOV.US,D,20240710,000000,175.85,177.16,175.6,177.16,94516,0
+VOOV.US,D,20240711,000000,177.35,178.81,177.35,178.59,81456,0
+VOOV.US,D,20240712,000000,179.2,180.5677,179,179.64,93125,0
+VOOV.US,D,20240715,000000,180.12,180.93,179.92,180.27,85421,0
+VOOV.US,D,20240716,000000,180.71,182.97,180.4282,182.97,332419,0
+VOOV.US,D,20240717,000000,182.43,184.3387,182.43,183.87,242505,0
+VOOV.US,D,20240718,000000,183.4,184.86,181.97,182.24,94645,0
+VOOV.US,D,20240719,000000,182.18,182.34,180.77,180.92,63593,0
+VOOV.US,D,20240722,000000,181.37,181.78,180.33,181.78,83625,0
+VOOV.US,D,20240723,000000,181.68,181.68,180.79,180.84,68214,0
+VOOV.US,D,20240724,000000,180.69,181.3,180.02,180.28,78199,0
+VOOV.US,D,20240725,000000,180.32,182.74,180.23,180.65,162311,0
+VOOV.US,D,20240726,000000,181.69,183.58,181.69,183.14,184647,0
+VOOV.US,D,20240729,000000,183.14,183.25,182.02,183.01,98935,0
+VOOV.US,D,20240730,000000,183.17,184.32,183.17,183.78,89856,0
+VOOV.US,D,20240731,000000,184.7,185.49,183.72,184.05,140928,0
+VOOV.US,D,20240801,000000,184.42,185.03,182.1,182.99,201067,0
+VOOV.US,D,20240802,000000,181.91,182.42,178.74,180.47,107342,0
+VOOV.US,D,20240805,000000,177.6,177.75,175.57,176.16,201607,0
+VOOV.US,D,20240806,000000,176.6,179.5,176.16,177.53,176374,0
+VOOV.US,D,20240807,000000,178.87,179.84,176.58,176.79,75865,0
+VOOV.US,D,20240808,000000,177.34,179.43,177,179.43,79864,0
+VOOV.US,D,20240809,000000,179.23,180,178.2,179.42,61628,0
+VOOV.US,D,20240812,000000,179.85,179.98,178.48,178.94,64782,0
+VOOV.US,D,20240813,000000,179.4,180.44,178.79,180.4,78797,0
+VOOV.US,D,20240814,000000,180.46,181.625,180.35,181.2,80469,0
+VOOV.US,D,20240815,000000,182.93,183.37,182.299,183.05,69045,0
+VOOV.US,D,20240816,000000,182.75,183.839,182.75,183.82,60820,0
+VOOV.US,D,20240819,000000,183.92,184.981,183.92,184.94,62590,0
+VOOV.US,D,20240820,000000,184.86,184.86,184.17,184.46,66739,0
+VOOV.US,D,20240821,000000,185.15,185.2508,184.43,185.19,74406,0
+VOOV.US,D,20240822,000000,185.41,185.72,184.6,185.09,101281,0
+VOOV.US,D,20240823,000000,185.76,186.9802,185.485,186.77,73420,0
+VOOV.US,D,20240826,000000,187.32,188.19,187.105,187.26,72040,0
+VOOV.US,D,20240827,000000,187.41,187.59,187.05,187.57,57622,0
+VOOV.US,D,20240828,000000,187.46,188.12,186.4742,187.43,67630,0
+VOOV.US,D,20240829,000000,187.82,188.79,186.66,188.09,224692,0
+VOOV.US,D,20240830,000000,188.45,189.7,187.7742,189.66,65200,0
+VOOV.US,D,20240903,000000,188.74,189.3,187.42,188.09,83526,0
+VOOV.US,D,20240904,000000,188,189.03,187.29,187.96,63723,0
+VOOV.US,D,20240905,000000,188.33,188.33,185.74,186.51,84916,0
+VOOV.US,D,20240906,000000,186.53,187.2795,184.45,184.52,77271,0
+VOOV.US,D,20240909,000000,185.52,187.36,185.25,186.72,158667,0
+VOOV.US,D,20240910,000000,187.02,187.02,185.0802,186.38,67249,0
+VOOV.US,D,20240911,000000,185.86,185.99,182.48,185.85,73706,0
+VOOV.US,D,20240912,000000,186.01,186.62,184.89,186.44,93122,0
+VOOV.US,D,20240913,000000,186.94,188.046,186.94,187.77,55776,0
+VOOV.US,D,20240916,000000,188.45,189.48,188.4,189.18,60291,0
+VOOV.US,D,20240917,000000,189.48,190.16,188.74,189.24,107429,0
+VOOV.US,D,20240918,000000,189.24,190.7,188.5,188.75,57415,0
+VOOV.US,D,20240919,000000,190.69,190.7432,189.51,190.12,213170,0
+VOOV.US,D,20240920,000000,189.58,189.74,188.8138,189.57,81061,0
+VOOV.US,D,20240923,000000,190.15,190.56,189.98,190.55,52558,0
+VOOV.US,D,20240924,000000,190.64,190.8985,190,190.4,50570,0
+VOOV.US,D,20240925,000000,190.52,190.88,189,189.16,89549,0
+VOOV.US,D,20240926,000000,189.92,190.5111,189.85,190.37,59413,0
+VOOV.US,D,20240927,000000,189.89,190.94,189.74,189.87,49755,0
+VOOV.US,D,20240930,000000,189.97,190.72,189.04,190.72,93580,0
+VOOV.US,D,20241001,000000,190.54,190.57,189.2339,190.08,147986,0
+VOOV.US,D,20241002,000000,189.68,190.1429,188.91,189.72,62828,0
+VOOV.US,D,20241003,000000,189.31,189.31,188.35,188.88,56983,0
+VOOV.US,D,20241004,000000,189.61,190.1731,188.89,190.13,76466,0
+VOOV.US,D,20241007,000000,189.87,189.87,188.18,188.63,126664,0
+VOOV.US,D,20241008,000000,188.96,189.2697,188.39,188.99,63823,0
+VOOV.US,D,20241009,000000,189.05,190.64,188.65,190.45,57893,0
+VOOV.US,D,20241010,000000,190.45,190.45,189.3961,189.66,62907,0
+VOOV.US,D,20241011,000000,190.33,191.9864,190.33,191.89,59514,0
+VOOV.US,D,20241014,000000,192,193.25,191.55,193.19,60458,0
+VOOV.US,D,20241015,000000,192.83,194.1158,192.35,192.47,144552,0
+VOOV.US,D,20241016,000000,192.97,194.2138,192.9,194.09,50818,0
+VOOV.US,D,20241017,000000,194.19,194.2219,193.49,193.8,45583,0
+VOOV.US,D,20241018,000000,193.66,194.225,193.12,194.03,76811,0
+VOOV.US,D,20241021,000000,193.91,194.115,192.03,192.41,93558,0
+VOOV.US,D,20241022,000000,191.65,192.2,190.95,191.83,61829,0
+VOOV.US,D,20241023,000000,191.53,192.03,190.84,191.65,58787,0
+VOOV.US,D,20241024,000000,191.8,191.915,190.64,191.08,54209,0
+VOOV.US,D,20241025,000000,191.98,192.02,189.62,189.7,210706,0
+VOOV.US,D,20241028,000000,190.2,190.9788,190.2,190.7,54669,0
+VOOV.US,D,20241029,000000,190.23,190.43,189.41,189.5,64708,0
+VOOV.US,D,20241030,000000,189.04,190.2994,189.04,189.33,78927,0
+VOOV.US,D,20241031,000000,189.1,189.6584,188.11,188.11,78154,0
+VOOV.US,D,20241101,000000,189.16,189.8784,188.19,188.32,55633,0
+VOOV.US,D,20241104,000000,188.48,188.78,187.37,188.04,65674,0
+VOOV.US,D,20241105,000000,188,189.91,187.6325,189.91,66962,0
+VOOV.US,D,20241106,000000,194.94,194.94,192.96,194.51,132039,0
+VOOV.US,D,20241107,000000,194.79,194.79,193.61,193.97,116977,0
+VOOV.US,D,20241108,000000,194.41,195.6388,194.0425,195.2,80887,0
+VOOV.US,D,20241111,000000,195.98,196.8951,195.67,195.86,100310,0
+VOOV.US,D,20241112,000000,195.775,195.845,194.125,194.4,93995,0
+VOOV.US,D,20241113,000000,194.62,195.28,194.27,194.69,163400,0
+VOOV.US,D,20241114,000000,194.8328,195.13,193.42,193.55,114319,0
+VOOV.US,D,20241115,000000,193.2,193.61,192.55,192.98,92072,0
+VOOV.US,D,20241118,000000,192.85,194.06,192.85,193.78,88084,0
+VOOV.US,D,20241119,000000,192.57,193.377,192,192.96,70356,0
+VOOV.US,D,20241120,000000,193.13,193.4,192.15,193.4,81029,0
+VOOV.US,D,20241121,000000,193.81,195.89,193.338,195.58,76241,0
+VOOV.US,D,20241122,000000,195.9999,197.21,195.78,197.06,113576,0
+VOOV.US,D,20241125,000000,198.25,199.0482,197.805,198.38,110111,0
+VOOV.US,D,20241126,000000,198.13,198.62,197.26,198.45,93059,0
+VOOV.US,D,20241127,000000,198.74,199.5961,198.5768,198.73,61332,0
+VOOV.US,D,20241129,000000,199,199.7179,198.9042,199.29,51839,0
+VOOV.US,D,20241202,000000,199.23,199.29,197.37,198.02,96042,0
+VOOV.US,D,20241203,000000,198.225,198.26,196.87,196.87,68483,0
+VOOV.US,D,20241204,000000,196.66,196.79,195.59,196.24,96850,0
+VOOV.US,D,20241205,000000,196.21,196.6318,195.71763,195.8,115181,0
+VOOV.US,D,20241206,000000,196.22,196.22,194.94,195.18,172014,0
+VOOV.US,D,20241209,000000,195.18,195.65,194,194.01,81301,0
+VOOV.US,D,20241210,000000,193.96,194.25,192.73,193.45,115747,0
+VOOV.US,D,20241211,000000,193.7412,193.8077,192.55,192.55,146043,0
+VOOV.US,D,20241212,000000,192.79,192.91,191.9501,192.02,87368,0
+VOOV.US,D,20241213,000000,192.02,192.09,191.0601,191.47,80097,0
+VOOV.US,D,20241216,000000,191.485,191.75,190.25,190.39,85491,0
+VOOV.US,D,20241217,000000,189.3027,190.03,188.9401,189.4,111251,0
+VOOV.US,D,20241218,000000,189.39,189.87,184.77,184.77,149703,0
+VOOV.US,D,20241219,000000,185.4,186.31,184.145,184.21,171771,0
+VOOV.US,D,20241220,000000,183.98,187.385,183.82,186.32,103891,0
+VOOV.US,D,20241223,000000,185,185.91,184.29,185.83,101328,0
+VOOV.US,D,20241224,000000,185.72,187.35,185.65,187.35,88944,0
+VOOV.US,D,20241226,000000,186.71,187.799,186.65,187.65,113038,0
+VOOV.US,D,20241227,000000,186.52,187.46,185.37,186.47,140345,0
+VOOV.US,D,20241230,000000,184.77,185.03,183.25,184.39,144811,0
+VOOV.US,D,20241231,000000,184.808,185.36,183.925,184.51,135601,0
+VOOV.US,D,20250102,000000,185.49,185.7458,182.84,183.6,151400,0
+VOOV.US,D,20250103,000000,184.44,185.2598,183.79,184.99,102938,0
+VOOV.US,D,20250106,000000,185.7449,186.9581,184.9,185.23,103066,0
+VOOV.US,D,20250107,000000,185.926,186.32,184.08,184.61,116808,0
+VOOV.US,D,20250108,000000,184.08,184.8063,183.46,184.75,82822,0
+VOOV.US,D,20250110,000000,183.35,183.88,181.6032,181.8,273408,0
+VOOV.US,D,20250113,000000,181.38,183.21,181.31,183.21,87677,0
+VOOV.US,D,20250114,000000,183.62,184.14,182.6752,184.04,87028,0
+VOOV.US,D,20250115,000000,186.19,186.8283,185.6529,186.23,77612,0
+VOOV.US,D,20250116,000000,186.13,186.61,185.6,186.36,94242,0
+VOOV.US,D,20250117,000000,187.63,188.045,187.375,187.68,353770,0
+VOOV.US,D,20250121,000000,188.41,189.14,188,189.14,115305,0
+VOOV.US,D,20250122,000000,188.88,189.2673,188.57,188.78,127873,0
+VOOV.US,D,20250123,000000,189.085,189.95,188.72,189.94,98816,0
+VOOV.US,D,20250124,000000,189.785,190.11,189.4,189.69,85752,0
+VOOV.US,D,20250127,000000,189.65,191.59,188.91,191.59,120158,0
+VOOV.US,D,20250128,000000,191.32,191.91,190.84,190.95,102504,0
+VOOV.US,D,20250129,000000,190.96,191.51,190.2,190.64,139482,0
+VOOV.US,D,20250130,000000,190.64,191.4574,189.96,190.89,87026,0
+VOOV.US,D,20250131,000000,191.44,191.65,189.4989,189.81,96889,0
+VOOV.US,D,20250203,000000,187.441,189.48,186.77,188.67,252306,0
+VOOV.US,D,20250204,000000,187.846,189.4699,187.846,189.24,97136,0
+VOOV.US,D,20250205,000000,189.01,189.94,188.305,189.85,83917,0
+VOOV.US,D,20250206,000000,190.45,190.45,188.93,189.76,89801,0
+VOOV.US,D,20250207,000000,189.705,189.85,187.9054,188.02,96134,0
+VOOV.US,D,20250210,000000,188.5,188.87,188.02,188.69,76096,0
+VOOV.US,D,20250211,000000,188.5,189.76,188.45,189.68,53730,0
+VOOV.US,D,20250212,000000,188.01,189.28,188,189.07,75548,0
+VOOV.US,D,20250213,000000,189.3119,190.57,189,190.55,129855,0
+VOOV.US,D,20250214,000000,190.75,191.26,190.12,190.19,66647,0
+VOOV.US,D,20250218,000000,190.1121,191.07,189.86,191.05,141920,0
+VOOV.US,D,20250219,000000,190.8,192.09,190.7688,192.06,124435,0
+VOOV.US,D,20250220,000000,191.68,192,191,191.85,72704,0
+VOOV.US,D,20250221,000000,191.51,191.7499,189.82,189.98,79339,0
+VOOV.US,D,20250224,000000,190.41,190.96,189.7949,190.07,118548,0
+VOOV.US,D,20250225,000000,190.88,190.89,189.51,190.28,94529,0
+VOOV.US,D,20250226,000000,190.28,190.5488,188.63775,189.15,90996,0
+VOOV.US,D,20250227,000000,189.3,190.32,188.055,188.09,103553,0
+VOOV.US,D,20250228,000000,188.89,190.66,187.76007,190.66,101196,0
+VOOV.US,D,20250303,000000,191.39,191.73,187.71,188.71,136607,0
+VOOV.US,D,20250304,000000,188,188.19,185.46,185.82,168491,0
+VOOV.US,D,20250305,000000,185.51,187.9575,184.74,187.35,102392,0
+VOOV.US,D,20250306,000000,185.9001,187.0591,185.0327,186.18,198872,0
+VOOV.US,D,20250307,000000,185.81,188.15,185.7025,187.69,110348,0
+VOOV.US,D,20250310,000000,186.37,186.825,183.3891,184.87,148367,0
+VOOV.US,D,20250311,000000,184.2068,184.33,181.2146,182.01,182060,0
+VOOV.US,D,20250312,000000,182.23,182.72,180.01,181,190256,0
+VOOV.US,D,20250313,000000,181.09,181.8,179.19,179.71,128503,0
+VOOV.US,D,20250314,000000,180.59,182.83,180.35,182.47,122828,0
+VOOV.US,D,20250317,000000,182.08,185.16,182.08,184.49,123483,0
+VOOV.US,D,20250318,000000,184.31,184.31,183.06,183.96,131464,0
+VOOV.US,D,20250319,000000,184,185.57,183.75,184.87,73954,0
+VOOV.US,D,20250320,000000,184.23,185.6083,183.9,184.58,84096,0
+VOOV.US,D,20250321,000000,183.22,184.27,182.65,184.09,74981,0
+VOOV.US,D,20250324,000000,185.2872,186.425,185.2872,186.06,74566,0
+VOOV.US,D,20250325,000000,185.55,185.752,184.61,185.14,54773,0
+VOOV.US,D,20250326,000000,185.68,186.25,184.76,185.19,79125,0
+VOOV.US,D,20250327,000000,184.945,185.88,184.4,185.24,98993,0
+VOOV.US,D,20250328,000000,184.75,184.79,182.31,182.38,90640,0
+VOOV.US,D,20250331,000000,181.7207,184.7101,181.34,184.19,81526,0
+VOOV.US,D,20250401,000000,183.3047,184.555,182.45,183.9,68004,0
+VOOV.US,D,20250402,000000,183.11,185.26,182.72,184.81,87451,0
+VOOV.US,D,20250403,000000,179.88,180.65,177,177.08,202440,0
+VOOV.US,D,20250404,000000,173.2637,173.97,166.755,167,428943,0
+VOOV.US,D,20250407,000000,162.64,171.0304,159.9895,165.5,480475,0
+VOOV.US,D,20250408,000000,169.98,170.61,160.39,162.65,401188,0
+VOOV.US,D,20250409,000000,160.96,175.43,160.79,174.99,600585,0
+VOOV.US,D,20250410,000000,171.45,171.97,165.01,169.65,261582,0
+VOOV.US,D,20250411,000000,169.31,173.09,168.14,172.27,166025,0
+VOOV.US,D,20250414,000000,174.91,175.4133,173.19,174.44,154812,0
+VOOV.US,D,20250415,000000,174.3913,175.28,173.55,173.55,178714,0
+VOOV.US,D,20250416,000000,173.27,173.83,169.74,170.94,149679,0
+VOOV.US,D,20250417,000000,170.85,172.6182,170.6,171.18,91635,0
+VOOV.US,D,20250421,000000,170.2908,170.2908,166.46,167.96,150073,0
+VOOV.US,D,20250422,000000,169.73,172.31,169.72,171.89,98450,0
+VOOV.US,D,20250423,000000,175.02,176.5,172.89,173.41,114317,0
+VOOV.US,D,20250424,000000,173.5,176.08,173.04,175.96,155053,0
+VOOV.US,D,20250425,000000,175.3,175.94,174.2501,175.88,274215,0
+VOOV.US,D,20250428,000000,176.666,176.93,174.9022,176.34,117115,0
+VOOV.US,D,20250429,000000,175.6101,177.625,175.56,177.17,111902,0
+VOOV.US,D,20250430,000000,175.57,177.7,173.94,177.18,77378,0
+VOOV.US,D,20250501,000000,178.137,179.13,177.46,177.79,147090,0
+VOOV.US,D,20250502,000000,179.34,180,178.5899,179.55,160135,0
+VOOV.US,D,20250505,000000,178.4656,179.354,177.94,178.39,97248,0
+VOOV.US,D,20250506,000000,177.2199,178.58,176.81,177.11,100024,0
+VOOV.US,D,20250507,000000,177.79,178.81,177.2051,178.21,129856,0
+VOOV.US,D,20250508,000000,179.11,180.9599,178.61,179.1,141335,0
+VOOV.US,D,20250509,000000,179.795,179.8108,178.8,179.04,89520,0
+VOOV.US,D,20250512,000000,183.67,183.88,182.61,183.8,134829,0
+VOOV.US,D,20250513,000000,183.36,183.85,183.04,183.14,117595,0
+VOOV.US,D,20250514,000000,183,183.1199,181.8,182.17,79194,0
+VOOV.US,D,20250515,000000,181.895,183.93,181.77,183.93,79845,0
+VOOV.US,D,20250516,000000,183.92,185.2,183.47,185.09,78452,0
+VOOV.US,D,20250519,000000,183.85,185.58,183.7399,185.4,107319,0
+VOOV.US,D,20250520,000000,185,185.46,184.3352,185.1,44761,0
+VOOV.US,D,20250521,000000,183.68,184.12,181.65,181.75,69899,0
+VOOV.US,D,20250522,000000,181.27,182.1104,180.62,181.22,62015,0
+VOOV.US,D,20250523,000000,179.11,180.675,179.11,180.3,67653,0
+VOOV.US,D,20250527,000000,182.09,183.33,181.695,183.28,68980,0
+VOOV.US,D,20250528,000000,183.3719,183.44,181.7265,181.97,74484,0
+VOOV.US,D,20250529,000000,182.6,182.89,181.3546,182.73,69179,0
+VOOV.US,D,20250530,000000,182.36,183.1606,181.41,182.61,94035,0
+VOOV.US,D,20250602,000000,182.34,183.17,181.22,183.16,80719,0
+VOOV.US,D,20250603,000000,182.7,184.28,182.7,184.07,72848,0
+VOOV.US,D,20250604,000000,184.405,184.6794,183.56,183.56,92325,0
+VOOV.US,D,20250605,000000,183.7341,184.3689,182.92,183.18,135319,0
+VOOV.US,D,20250606,000000,184.99,185.53,184.48,185.06,69745,0
+VOOV.US,D,20250609,000000,185.62,186.0983,185,185.37,51896,0
+VOOV.US,D,20250610,000000,185.53,186.68,185.4,186.49,58473,0
+VOOV.US,D,20250611,000000,186.56,186.76,185.29,185.85,74996,0
+VOOV.US,D,20250612,000000,185.0272,186.46,184.94,186.46,49535,0
+VOOV.US,D,20250613,000000,185.34,186.005,184.26,184.58,87552,0
+VOOV.US,D,20250616,000000,185.4,186.49,185.4,185.83,92869,0
+VOOV.US,D,20250617,000000,185.255,185.51,184.02,184.2,76378,0
+VOOV.US,D,20250618,000000,184.7135,185.3685,184.1624,184.37,95318,0
+VOOV.US,D,20250620,000000,185.13,185.67,184.38,184.62,66122,0
+VOOV.US,D,20250623,000000,185,186.09,184.14,185.96,77081,0
+VOOV.US,D,20250624,000000,186.73,187.7811,186.5134,187.39,124035,0
+VOOV.US,D,20250625,000000,187.05,187.44,186.54,186.8,91702,0
+VOOV.US,D,20250626,000000,186.6,187.23,186.43,187.11,49342,0
+VOOV.US,D,20250627,000000,187.47,188.45,186.9601,187.83,89550,0
+VOOV.US,D,20250630,000000,187.87,188.98,187.782,188.71,125981,0
+VOOV.US,D,20250701,000000,188.59,191.0976,188.54,190.58,76709,0
+VOOV.US,D,20250702,000000,190.58,191.0008,190.1276,190.95,172452,0
+VOOV.US,D,20250703,000000,191.3,192.2282,191.24,191.92,56930,0
+VOOV.US,D,20250707,000000,191.455,191.73,189.543,190.36,96324,0
+VOOV.US,D,20250708,000000,190.135,191.137,190.12,190.52,59318,0
+VOOV.US,D,20250709,000000,191.13,191.245,189.9631,191,59692,0
+VOOV.US,D,20250710,000000,190.86,192.47,190.777,192.02,61106,0
+VOOV.US,D,20250711,000000,190.9266,191.57,190.5919,191.2,69550,0
+VOOV.US,D,20250714,000000,190.9944,191.1799,190.37,191.01,67166,0
+VOOV.US,D,20250715,000000,191.0945,191.49,189.2,189.2,59250,0
+VOOV.US,D,20250716,000000,189.71,190.13,188.21,189.89,61800,0
+VOOV.US,D,20250717,000000,189.89,191.01,189.73,190.79,63031,0
+VOOV.US,D,20250718,000000,191.18,191.5,190.2,190.46,60235,0
+VOOV.US,D,20250721,000000,191,191.62,190.55,190.58,98400,0
+VOOV.US,D,20250722,000000,190.9401,192.25,190.61,192.01,60335,0
+VOOV.US,D,20250723,000000,192.7056,193.4,192.273,193.32,52134,0
+VOOV.US,D,20250724,000000,193.2,193.9591,193.13,193.13,64938,0
+VOOV.US,D,20250725,000000,193.25,193.88,192.81,193.7,46113,0
+VOOV.US,D,20250728,000000,193.8071,193.81,192.65,192.91,59589,0
+VOOV.US,D,20250729,000000,193.12,193.228,192.4709,192.75,76329,0
+VOOV.US,D,20250730,000000,192.787,193.01,190.9,191.77,66434,0
+VOOV.US,D,20250731,000000,191.89,192.29,190.12,190.52,79322,0
+VOOV.US,D,20250801,000000,189.16,189.41,187.44,187.97,99857,0
+VOOV.US,D,20250804,000000,189.125,189.77,188.63,189.7,144255,0
+VOOV.US,D,20250805,000000,190,190.23,189.13,189.42,52801,0
+VOOV.US,D,20250806,000000,189.608,190.535,189.38,189.92,38178,0
+VOOV.US,D,20250807,000000,191.245,191.59,189.975,190.55,43874,0
+VOOV.US,D,20250808,000000,191.02,192.28,190.9601,192.16,56698,0
+VOOV.US,D,20250811,000000,192.7168,192.7168,191.3506,191.73,206167,0
+VOOV.US,D,20250812,000000,192.37,193.6955,192.19,193.69,71494,0
+VOOV.US,D,20250813,000000,194.25,195.42,194.25,195.42,90677,0
+VOOV.US,D,20250814,000000,194.5,195.315,194.37,195.26,57716,0
+VOOV.US,D,20250815,000000,195.77,195.77,194.78,194.91,57809,0
+VOOV.US,D,20250818,000000,194.78,195.1492,194.5,194.57,56242,0
+VOOV.US,D,20250819,000000,194.56,195.73,194.525,195.01,182395,0
+VOOV.US,D,20250820,000000,195.12,195.58,194.52,194.8,83128,0
+VOOV.US,D,20250821,000000,194.3798,194.8385,193.8,194.3,68409,0
+VOOV.US,D,20250822,000000,195.34,197.34,195.31,197.1,79822,0
+VOOV.US,D,20250825,000000,196.59,196.68,195.59,195.67,47964,0
+VOOV.US,D,20250826,000000,195.61,196.13,195.2833,196.09,47472,0
+VOOV.US,D,20250827,000000,196.1373,196.92,195.94,196.79,56296,0
+VOOV.US,D,20250828,000000,196.79,197.07,196.0914,196.95,68438,0
+VOOV.US,D,20250829,000000,196.94,197.24,196.57,196.93,92761,0
+VOOV.US,D,20250902,000000,195.46,195.89,194.78,195.83,105333,0
+VOOV.US,D,20250903,000000,196.1199,196.21,194.8496,195.74,52079,0
+VOOV.US,D,20250904,000000,195.825,197.21,195.6,197.21,52336,0
+VOOV.US,D,20250905,000000,197.27,197.7,195.58,196.27,82274,0
+VOOV.US,D,20250908,000000,195.95,196.2,195.15,196.07,54785,0
+VOOV.US,D,20250909,000000,196.07,196.39,195.8576,196.01,51039,0
+VOOV.US,D,20250910,000000,195.63,195.92,194.47,195.07,105053,0
+VOOV.US,D,20250911,000000,195.6,197.61,195.5,197.54,89193,0
+VOOV.US,D,20250912,000000,197.56,197.59,197,197.04,80324,0
+VOOV.US,D,20250915,000000,197.4,197.6797,196.76,196.98,81169,0
+VOOV.US,D,20250916,000000,197.3,197.47,196.7595,196.9,54385,0
+VOOV.US,D,20250917,000000,197.21,198.83,196.52,197.69,93689,0
+VOOV.US,D,20250918,000000,198,198.6,197.61,198.13,69367,0
+VOOV.US,D,20250919,000000,198.37,198.87,197.78,198.57,48982,0
+VOOV.US,D,20250922,000000,198.23,199.0917,198.0216,198.9,62973,0
+VOOV.US,D,20250923,000000,198.9501,200.02,198.72,199.04,86643,0
+VOOV.US,D,20250924,000000,198.314,198.355,197.47,197.69,46719,0
+VOOV.US,D,20250925,000000,197.31,197.46,196.36,197,78777,0
+VOOV.US,D,20250926,000000,197.52,198.585,197.505,198.39,74717,0
+VOOV.US,D,20250929,000000,198.53,198.98,198.15,198.81,76079,0
+VOOV.US,D,20250930,000000,198.81,199.53,198.215,199.47,57979,0
+VOOV.US,D,20251001,000000,199.5297,200.145,198.92,200.01,60231,0
+VOOV.US,D,20251002,000000,200.06,200.27,199.3,199.95,62263,0
+VOOV.US,D,20251003,000000,200.24,201.67,200.11,200.69,74667,0
+VOOV.US,D,20251006,000000,201.92,202.07,201,201.1,64346,0
+VOOV.US,D,20251007,000000,201.64,201.72,200.365,200.83,72657,0
+VOOV.US,D,20251008,000000,201,201.632,200.4,201.37,115185,0
+VOOV.US,D,20251009,000000,201.5,201.579,199.6026,199.98,63005,0
+VOOV.US,D,20251010,000000,200.1965,200.6925,195.54,195.54,179569,0
+VOOV.US,D,20251013,000000,196.87,197.885,196.6428,197.39,128159,0
+VOOV.US,D,20251014,000000,196.345,199.405,195.915,198.53,131023,0
+VOOV.US,D,20251015,000000,199.22,200.68,197.91,199.35,61171,0
+VOOV.US,D,20251016,000000,199.83,199.83,197.07,197.63,72669,0
+VOOV.US,D,20251017,000000,198.0192,199.35,197.63,198.9,61853,0
+VOOV.US,D,20251020,000000,200.23,201.55,199.82,201.28,66442,0
+VOOV.US,D,20251021,000000,201.66,202.3894,201.47,201.88,67694,0
+VOOV.US,D,20251022,000000,201.6275,201.82,200.15,200.86,69941,0
+VOOV.US,D,20251023,000000,201.3,201.89,200.945,201.63,72575,0
+VOOV.US,D,20251024,000000,202.78,203.2029,202.64,202.75,61856,0
+VOOV.US,D,20251027,000000,203.62,204.3491,203.4749,204.29,112900,0
+VOOV.US,D,20251028,000000,204.58,204.58,203.48,203.55,77564,0
+VOOV.US,D,20251029,000000,203.356,203.356,201.37,202.11,77872,0
+VOOV.US,D,20251030,000000,201.725,202.75,201.12,201.12,88406,0
+VOOV.US,D,20251031,000000,201.77,202.34,200.94,201.79,63952,0
+VOOV.US,D,20251103,000000,202.02,202.28,200.068,201.35,60218,0
+VOOV.US,D,20251104,000000,200.001,201.0644,199.7822,200.5,78980,0
+VOOV.US,D,20251105,000000,200.5993,201.7401,200.3637,201.28,57334,0
+VOOV.US,D,20251106,000000,201.16,201.22,199.7,199.98,167182,0
+VOOV.US,D,20251107,000000,199.735,200.88,199,200.82,53721,0
+VOOV.US,D,20251110,000000,201.96,202.4202,200.77,202.23,68566,0
+VOOV.US,D,20251111,000000,202.77,204.1581,202.38,204.02,53364,0
+VOOV.US,D,20251112,000000,204.7,205.2982,204.43,204.93,87514,0
+VOOV.US,D,20251113,000000,204.5769,205.152,202.705,202.99,71267,0
+VOOV.US,D,20251114,000000,201.75,203.48,201.555,202.57,48133,0
+VOOV.US,D,20251117,000000,201.78,202.43,199.67,200.33,79470,0
+VOOV.US,D,20251118,000000,199.61,200.505,198.68,199.54,76841,0
+VOOV.US,D,20251119,000000,199,199.98,198.0741,198.79,85261,0
+VOOV.US,D,20251120,000000,201,201.13,196.29,196.29,74629,0
+VOOV.US,D,20251121,000000,197.09,200.13,196.93,199.06,97889,0
+VOOV.US,D,20251124,000000,199.78,200.5479,198.88537,200.12,56195,0
+VOOV.US,D,20251125,000000,200.86,202.48,200.12,202.14,90046,0
+VOOV.US,D,20251126,000000,202.72,204.3377,202.67,203.62,74166,0
+VOOV.US,D,20251128,000000,204,205.18,203.88,205.18,47079,0
+VOOV.US,D,20251201,000000,204.445,205.1386,204.02,204.17,72327,0
+VOOV.US,D,20251202,000000,204.415,204.725,203.7495,204.31,53109,0
+VOOV.US,D,20251203,000000,204.39,205.5072,204.18,205.33,55165,0
+VOOV.US,D,20251204,000000,205.1829,205.495,203.98,204.77,56988,0
+VOOV.US,D,20251205,000000,204.9,205.7295,204.7875,204.8,85341,0
+VOOV.US,D,20251208,000000,204.605,205.04,203.85,204.19,67094,0
+VOOV.US,D,20251209,000000,204.3201,205.0794,203.82,203.9,52884,0
+VOOV.US,D,20251210,000000,203.8,206.22,203.6,205.91,97331,0
+VOOV.US,D,20251211,000000,206.055,207.2383,205.76,207.23,71121,0
+VOOV.US,D,20251212,000000,207.4434,207.5895,205.8483,206.28,112125,0
+VOOV.US,D,20251215,000000,207.217,207.29,205.84,206.41,67066,0
+VOOV.US,D,20251216,000000,206.2994,206.2994,204.2,204.88,62478,0
+VOOV.US,D,20251217,000000,205.246,205.859,204.37,204.52,87957,0
+VOOV.US,D,20251218,000000,205.83,206.33,204.53,205.03,81143,0
+VOOV.US,D,20251219,000000,205.47,206.3601,205.29,205.84,76775,0
+VOOV.US,D,20251222,000000,205.17,206.27,205.17,206.03,89792,0
+VOOV.US,D,20251223,000000,205.895,206.119,205.68,206,79548,0
+VOOV.US,D,20251224,000000,206.245,207.32,206.14,207.07,81182,0
+VOOV.US,D,20251226,000000,206.8978,207.2,206.49,206.92,56996,0
+VOOV.US,D,20251229,000000,206.85,207.167,206.3371,206.63,75984,0
+VOOV.US,D,20251230,000000,206.43,206.6499,206.25,206.41,54413,0
+VOOV.US,D,20251231,000000,206.095,206.4,204.82,204.85,72552,0
+VOOV.US,D,20260102,000000,205.25,205.9,204.45,205.61,79234,0
+VOOV.US,D,20260105,000000,206.035,208.075,206.02,207.51,110135,0
+VOOV.US,D,20260106,000000,207.35,209.31,207.35,209.05,108936,0
+VOOV.US,D,20260107,000000,209.3499,209.3499,206.975,206.98,129617,0
+VOOV.US,D,20260108,000000,206.445,209.27,206.445,208.91,77028,0
+VOOV.US,D,20260109,000000,208.92,210.3599,208.83,210.06,94771,0
+VOOV.US,D,20260112,000000,209.38,210.05,208.88,209.86,86638,0
+VOOV.US,D,20260113,000000,210.19,210.2,208.82,209.36,120953,0
+VOOV.US,D,20260114,000000,209.175,210.09,208.975,209.99,82140,0
+VOOV.US,D,20260115,000000,210.5,211.1,209.955,210.39,77867,0
+VOOV.US,D,20260116,000000,210.6076,210.6076,209.67,209.96,73996,0
+VOOV.US,D,20260120,000000,207.775,208.44,206.2,206.47,113954,0
+VOOV.US,D,20260121,000000,207.795,210,207.5401,209.29,75302,0
+VOOV.US,D,20260122,000000,210.3499,210.624,209.59,209.83,233637,0
+VOOV.US,D,20260123,000000,209.1833,209.43,208.38,208.99,201340,0
+VOOV.US,D,20260126,000000,210,210.13,209.545,209.87,120550,0
+VOOV.US,D,20260127,000000,209.5,209.669,209.02,209.45,73587,0
+VOOV.US,D,20260128,000000,209.55,210.05,208.58,209.06,116579,0
+VOOV.US,D,20260129,000000,209.915,210.48,208.35,209.54,148609,0
+VOOV.US,D,20260130,000000,209.215,210.175,207.94,210.05,87169,0
+VOOV.US,D,20260202,000000,209.5,211.8099,209.31,211.67,100369,0
+VOOV.US,D,20260203,000000,211.685,212.58,210.25,211.7,137974,0
+VOOV.US,D,20260204,000000,212.2,214.13,212.15,213.62,105500,0
+VOOV.US,D,20260205,000000,212.995,213.215,211.39,211.69,133368,0
+VOOV.US,D,20260206,000000,212.555,214.8285,212.19,214.58,148455,0
+VOOV.US,D,20260209,000000,213.9953,214.45,212.93,214.16,140610,0
+VOOV.US,D,20260210,000000,214.38,214.94,214.012,214.05,101066,0
+VOOV.US,D,20260211,000000,215,215.04,214,214.53,153961,0
+VOOV.US,D,20260212,000000,215.2656,215.4815,211.381,211.71,105476,0
+VOOV.US,D,20260213,000000,212.13,213.8783,211.26,212.94,97025,0
+VOOV.US,D,20260217,000000,213.55,213.87,211.4,212.73,95348,0
+VOOV.US,D,20260218,000000,212.73,214.04,212.73,213.57,91178,0
diff --git a/daily/us/nyse etfs/2/vot.us.txt b/daily/us/nyse etfs/2/vot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74661a3c862d2e541fff01b866170753e5dcece0
--- /dev/null
+++ b/daily/us/nyse etfs/2/vot.us.txt	
@@ -0,0 +1,4901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOT.US,D,20060824,000000,46.8728,46.8728,46.5879,46.7424,43427.241943133,0
+VOT.US,D,20060825,000000,46.855,46.9286,46.855,46.9286,3691.1298542545,0
+VOT.US,D,20060828,000000,46.8181,47.1279,46.8181,47.1279,211.81082383674,0
+VOT.US,D,20060829,000000,46.9376,46.9376,46.8998,46.8998,12702.626373603,0
+VOT.US,D,20060830,000000,47.4536,47.5025,47.4536,47.5025,4235.2126339678,0
+VOT.US,D,20060831,000000,47.5114,47.6021,47.4736,47.5831,7708.5086077836,0
+VOT.US,D,20060901,000000,47.7714,47.9776,47.7714,47.9776,543.07893694634,0
+VOT.US,D,20060905,000000,47.9159,48.0523,47.9159,48.0335,1845.0630057437,0
+VOT.US,D,20060906,000000,47.8392,47.8392,47.4736,47.4736,1193.5690499615,0
+VOT.US,D,20060907,000000,47.2375,47.2375,46.9775,47.0323,979.7505405908,0
+VOT.US,D,20060908,000000,47.1279,47.1279,46.9476,46.9476,10641.737172954,0
+VOT.US,D,20060911,000000,46.7145,47.0901,46.7145,47.0901,1410.3990876333,0
+VOT.US,D,20060912,000000,47.2654,47.8192,47.2654,47.8192,2495.5531187589,0
+VOT.US,D,20060913,000000,48.0055,48.2904,47.896,48.2904,1301.9840687974,0
+VOT.US,D,20060914,000000,48.1549,48.1549,48.1171,48.1171,436.67160364447,0
+VOT.US,D,20060915,000000,48.3542,48.3542,48.136,48.136,1088.1655594267,0
+VOT.US,D,20060918,000000,48.3094,48.7606,48.1918,48.2804,38542.543038918,0
+VOT.US,D,20060919,000000,49.0305,49.0305,47.7994,47.7994,2278.7230810872,0
+VOT.US,D,20060920,000000,48.3273,48.5026,48.3273,48.3273,1410.3990876333,0
+VOT.US,D,20060921,000000,48.5026,48.5026,48.0423,48.0693,979.7505405908,0
+VOT.US,D,20060922,000000,47.877,47.877,47.5204,47.5573,757.90128908407,0
+VOT.US,D,20060925,000000,47.5921,47.6718,47.3212,47.6718,543.07893694634,0
+VOT.US,D,20060926,000000,48.2088,48.4558,48.2088,48.4458,2390.1496282241,0
+VOT.US,D,20060927,000000,48.5594,48.6491,48.5026,48.5026,7164.4258280702,0
+VOT.US,D,20060928,000000,48.6949,48.6949,48.4458,48.4458,12702.626373603,0
+VOT.US,D,20060929,000000,48.6132,48.6132,48.3622,48.3811,13351.108801084,0
+VOT.US,D,20061002,000000,48.2804,48.388,48.0335,48.0335,1734.6403013739,0
+VOT.US,D,20061003,000000,47.6449,48.0155,47.621,47.6788,20300.712277016,0
+VOT.US,D,20061004,000000,47.7714,48.4657,47.7714,48.4369,4235.2126339678,0
+VOT.US,D,20061005,000000,48.7696,49.1203,48.6491,49.0735,13137.290291713,0
+VOT.US,D,20061006,000000,48.676,48.9061,48.6132,48.7427,15417.017215567,0
+VOT.US,D,20061009,000000,48.7696,49.0735,48.7606,48.8692,3691.1298542545,0
+VOT.US,D,20061010,000000,48.9549,49.0923,48.9549,49.0555,1088.1655594267,0
+VOT.US,D,20061011,000000,48.8433,49.0107,48.8154,48.8154,1953.4780245796,0
+VOT.US,D,20061012,000000,49.1491,49.5177,49.1491,49.5177,2495.5531187589,0
+VOT.US,D,20061013,000000,49.5177,49.7847,49.5177,49.6283,17589.332963353,0
+VOT.US,D,20061016,000000,49.8036,50.1513,49.8036,50.1055,12595.215197534,0
+VOT.US,D,20061017,000000,49.7378,49.7378,49.4789,49.6382,13462.53534822,0
+VOT.US,D,20061018,000000,49.9211,49.9211,49.3942,49.4699,13895.191580797,0
+VOT.US,D,20061019,000000,49.7568,49.7668,49.6562,49.7568,11618.476185244,0
+VOT.US,D,20061020,000000,49.5535,49.5535,49.4231,49.4231,11723.879675779,0
+VOT.US,D,20061023,000000,49.3842,49.7378,49.3842,49.6183,11723.879675779,0
+VOT.US,D,20061024,000000,49.6642,49.8106,49.6283,49.7847,12266.958612725,0
+VOT.US,D,20061025,000000,49.709,49.9839,49.709,49.9839,2390.1496282241,0
+VOT.US,D,20061026,000000,50.2528,50.2528,50.0467,50.1971,1088.1655594267,0
+VOT.US,D,20061027,000000,50.3814,50.3814,50.0387,50.0387,3691.1298542545,0
+VOT.US,D,20061030,000000,49.965,50.1513,49.8385,50.0307,12375.373631561,0
+VOT.US,D,20061031,000000,50.0307,50.0387,49.7936,49.7936,4342.6238100367,0
+VOT.US,D,20061101,000000,50.0865,50.0865,49.194,49.2109,16501.167403926,0
+VOT.US,D,20061102,000000,49.0555,49.3036,49.0555,49.202,12916.444882973,0
+VOT.US,D,20061103,000000,49.4231,49.4231,49.1491,49.2756,14439.274360511,0
+VOT.US,D,20061106,000000,49.5357,50.0965,49.5357,49.9939,10747.140663488,0
+VOT.US,D,20061107,000000,50.0865,50.3465,50.0865,50.1334,18567.075818409,0
+VOT.US,D,20061108,000000,50.0567,50.4282,50.0567,50.3555,18022.993038696,0
+VOT.US,D,20061109,000000,50.4631,50.5836,50.0567,50.0666,17915.581862627,0
+VOT.US,D,20061110,000000,50.1513,50.1872,50.0217,50.1692,18346.230409669,0
+VOT.US,D,20061113,000000,50.2997,50.4831,50.2997,50.4113,25839.916665315,0
+VOT.US,D,20061114,000000,50.5099,50.8625,50.3555,50.8625,24322.106401614,0
+VOT.US,D,20061115,000000,51.0349,51.4125,50.9581,51.2002,32137.022342699,0
+VOT.US,D,20061116,000000,51.3118,51.3118,51.1365,51.1624,3907.9598919262,0
+VOT.US,D,20061117,000000,50.9581,51.0897,50.8994,51.0897,2168.3003767173,0
+VOT.US,D,20061120,000000,51.0249,51.255,51.0249,51.1534,6622.3507338909,0
+VOT.US,D,20061121,000000,51.272,51.4214,51.272,51.4214,2168.3003767173,0
+VOT.US,D,20061122,000000,51.6954,51.8259,51.5509,51.8259,7057.0146520014,0
+VOT.US,D,20061124,000000,51.6236,51.8358,51.6236,51.8259,3691.1298542545,0
+VOT.US,D,20061127,000000,51.7412,51.7412,50.8237,50.8237,14658.112083716,0
+VOT.US,D,20061128,000000,50.6394,50.9861,50.6394,50.9861,2603.9681375948,0
+VOT.US,D,20061129,000000,51.272,51.4881,51.272,51.4881,2495.5531187589,0
+VOT.US,D,20061130,000000,51.6416,51.6416,51.6136,51.6136,1516.8064209351,0
+VOT.US,D,20061201,000000,51.8458,51.8458,51.3118,51.3118,3365.8847977469,0
+VOT.US,D,20061204,000000,51.9753,52.4097,51.9753,52.3349,20300.712277016,0
+VOT.US,D,20061205,000000,52.2214,52.4365,52.1844,52.3717,73177.12618591,0
+VOT.US,D,20061206,000000,52.3249,52.5351,52.3249,52.4465,45497.165728685,0
+VOT.US,D,20061207,000000,52.6288,52.6288,52.2034,52.2214,49181.268683571,0
+VOT.US,D,20061208,000000,52.2214,52.4903,52.1038,52.307,27681.968142758,0
+VOT.US,D,20061211,000000,52.0769,52.1576,52.0769,52.1576,5974.8721491767,0
+VOT.US,D,20061212,000000,52.0769,52.0868,51.6684,51.6684,2931.2208796364,0
+VOT.US,D,20061213,000000,52.041,52.041,51.7502,51.8727,5102.5327846548,0
+VOT.US,D,20061214,000000,52.0131,52.3159,52.0131,52.3159,11618.476185244,0
+VOT.US,D,20061215,000000,52.3159,52.3159,52.0689,52.0689,5538.2005455322,0
+VOT.US,D,20061218,000000,52.1944,52.2034,51.6236,51.6236,4451.0388288726,0
+VOT.US,D,20061219,000000,51.1444,51.7691,51.1444,51.7502,7708.5086077836,0
+VOT.US,D,20061220,000000,51.788,51.9205,51.5868,51.6326,2278.7230810872,0
+VOT.US,D,20061221,000000,51.7232,51.7232,51.255,51.255,4778.2915709142,0
+VOT.US,D,20061222,000000,51.0349,51.0349,50.8715,50.9283,6949.6034759325,0
+VOT.US,D,20061226,000000,50.8436,50.8994,50.8237,50.8237,1953.4780245796,0
+VOT.US,D,20061227,000000,51.1804,51.3307,51.1804,51.3307,5974.8721491767,0
+VOT.US,D,20061228,000000,51.4125,51.4125,51.2172,51.3019,3798.5410303234,0
+VOT.US,D,20061229,000000,51.1902,51.1902,50.9383,51.0349,2390.1496282241,0
+VOT.US,D,20070103,000000,51.1804,51.3775,50.4731,50.8048,18455.649271272,0
+VOT.US,D,20070104,000000,50.5737,51.0179,50.5737,51.0119,4017.3787535291,0
+VOT.US,D,20070105,000000,50.8048,50.8137,50.5836,50.6842,9989.2393744048,0
+VOT.US,D,20070108,000000,50.8048,51.1086,50.72,50.9761,5321.3705078605,0
+VOT.US,D,20070109,000000,50.9661,51.0727,50.6842,51.0727,9659.9789468292,0
+VOT.US,D,20070110,000000,50.75,51.3845,50.75,51.3775,6080.2756397116,0
+VOT.US,D,20070111,000000,51.788,51.9683,51.7142,51.8159,13025.863744576,0
+VOT.US,D,20070112,000000,51.9583,52.2691,51.9583,52.2691,3255.462093377,0
+VOT.US,D,20070116,000000,52.4634,52.4723,52.2134,52.2602,28444.888645677,0
+VOT.US,D,20070117,000000,52.3249,52.5182,52.2881,52.3249,10423.903292516,0
+VOT.US,D,20070118,000000,52.298,52.298,51.6954,51.8557,7057.0146520014,0
+VOT.US,D,20070119,000000,51.8259,52.1476,51.7601,52.1476,10205.065569309,0
+VOT.US,D,20070122,000000,52.1207,52.1207,51.788,51.9025,9772.409336733,0
+VOT.US,D,20070123,000000,51.9305,52.4185,51.9305,52.2691,4778.2915709142,0
+VOT.US,D,20070124,000000,52.4185,52.7393,52.3349,52.7393,10854.551839558,0
+VOT.US,D,20070125,000000,52.5929,52.5929,51.9125,51.9125,21170.040113238,0
+VOT.US,D,20070126,000000,52.051,52.1576,51.7691,52.0868,7273.8446896731,0
+VOT.US,D,20070129,000000,52.1666,52.3897,52.0868,52.1038,3255.462093377,0
+VOT.US,D,20070130,000000,52.1844,52.4365,52.1746,52.4365,5212.9554890246,0
+VOT.US,D,20070131,000000,52.3249,52.9874,52.298,52.9784,3907.9598919262,0
+VOT.US,D,20070201,000000,53.081,53.3291,53.081,53.2175,7599.0897461807,0
+VOT.US,D,20070202,000000,53.4566,53.5602,53.3291,53.5402,4126.797615132,0
+VOT.US,D,20070205,000000,53.6946,53.7246,53.5692,53.6319,11618.476185244,0
+VOT.US,D,20070206,000000,53.8351,53.8351,53.5323,53.8172,11184.816109901,0
+VOT.US,D,20070207,000000,53.9268,54.13,53.8551,53.9347,16501.167403926,0
+VOT.US,D,20070208,000000,53.9985,54.2127,53.9188,54.13,19327.988635795,0
+VOT.US,D,20070209,000000,54.3153,54.3153,53.3121,53.6319,25297.841571136,0
+VOT.US,D,20070212,000000,53.5134,53.5134,53.1448,53.1896,11834.302380149,0
+VOT.US,D,20070213,000000,53.4655,53.5402,53.349,53.4934,8598.9171421115,0
+VOT.US,D,20070214,000000,53.8451,54.2326,53.8351,54.139,5676.7308473781,0
+VOT.US,D,20070215,000000,54.1838,54.4159,54.1838,54.3801,23993.849816805,0
+VOT.US,D,20070216,000000,54.388,54.388,54.1928,54.3601,19650.222164001,0
+VOT.US,D,20070220,000000,54.3063,54.7197,54.1668,54.6829,17047.257869173,0
+VOT.US,D,20070221,000000,54.5812,54.8213,54.4448,54.8113,38978.210799796,0
+VOT.US,D,20070222,000000,54.9678,55.0814,54.636,54.8582,22910.703471213,0
+VOT.US,D,20070223,000000,54.8951,54.8951,54.7675,54.8671,33222.176373824,0
+VOT.US,D,20070226,000000,55.0724,55.0724,54.4986,54.6261,29448.731412676,0
+VOT.US,D,20070227,000000,53.8093,53.8839,52.3159,52.6746,21276.447446539,0
+VOT.US,D,20070228,000000,52.6826,53.1348,52.2781,52.9147,25297.841571136,0
+VOT.US,D,20070301,000000,51.7322,52.8947,51.5509,52.6008,15710.139303531,0
+VOT.US,D,20070302,000000,52.4465,52.6378,51.779,51.779,39955.953654852,0
+VOT.US,D,20070305,000000,51.1804,51.7691,51.002,51.002,18133.415743066,0
+VOT.US,D,20070306,000000,51.6684,52.0689,51.4791,52.0321,21276.447446539,0
+VOT.US,D,20070307,000000,51.8358,52.298,51.8358,52.0041,10747.140663488,0
+VOT.US,D,20070308,000000,52.6378,52.7941,52.4634,52.4634,10313.480588146,0
+VOT.US,D,20070309,000000,52.7941,52.7941,52.3618,52.575,18678.502365546,0
+VOT.US,D,20070312,000000,52.6476,52.9435,52.583,52.7852,12158.543593889,0
+VOT.US,D,20070313,000000,52.6378,52.7204,51.8159,51.8159,9336.7415758556,0
+VOT.US,D,20070314,000000,51.9583,52.1476,51.1804,52.0221,12158.543593889,0
+VOT.US,D,20070315,000000,52.1844,52.5003,52.1844,52.3797,57973.927479713,0
+VOT.US,D,20070316,000000,52.2602,52.5092,52.0689,52.2134,10423.903292516,0
+VOT.US,D,20070319,000000,52.6476,52.9147,52.5262,52.8021,6839.1807715626,0
+VOT.US,D,20070320,000000,52.9705,53.1258,52.8469,53.081,8576.8326012375,0
+VOT.US,D,20070321,000000,53.3121,54.139,53.1996,53.9985,14767.530945319,0
+VOT.US,D,20070322,000000,54.2326,54.2326,53.9636,54.13,32356.863908671,0
+VOT.US,D,20070323,000000,54.4259,54.4259,54.2027,54.3421,13245.705310549,0
+VOT.US,D,20070326,000000,54.4806,54.4806,53.7913,54.2127,21170.040113238,0
+VOT.US,D,20070327,000000,53.9985,54.0284,53.8749,54.0284,22689.858062473,0
+VOT.US,D,20070328,000000,53.7246,53.7246,53.4027,53.5034,14767.530945319,0
+VOT.US,D,20070329,000000,53.8839,53.8839,53.2544,53.5233,8685.2476200734,0
+VOT.US,D,20070330,000000,53.6946,53.8271,53.3291,53.4755,14224.452008373,0
+VOT.US,D,20070402,000000,53.6778,53.8351,53.5134,53.8351,5102.5327846548,0
+VOT.US,D,20070403,000000,54.11,54.3253,54.0652,54.3063,3691.1298542545,0
+VOT.US,D,20070404,000000,54.3153,54.4079,54.1668,54.4079,17047.257869173,0
+VOT.US,D,20070405,000000,54.4259,54.655,54.3801,54.645,28444.888645677,0
+VOT.US,D,20070409,000000,54.8483,54.8582,54.5972,54.7197,16501.167403926,0
+VOT.US,D,20070410,000000,54.645,54.8771,54.645,54.8483,6734.7811237948,0
+VOT.US,D,20070411,000000,54.9209,54.9209,54.4079,54.4806,11943.721241751,0
+VOT.US,D,20070412,000000,54.388,55.0336,54.388,55.0336,8471.4291107026,0
+VOT.US,D,20070413,000000,55.1521,55.171,54.8313,55.1441,10854.551839558,0
+VOT.US,D,20070416,000000,55.4668,55.6242,55.3473,55.5774,6734.7811237948,0
+VOT.US,D,20070417,000000,55.7507,55.7707,55.4858,55.6143,32787.512455714,0
+VOT.US,D,20070418,000000,55.5674,55.6771,55.2985,55.6044,3798.5410303234,0
+VOT.US,D,20070419,000000,55.1869,55.5027,55.0524,55.3473,7057.0146520014,0
+VOT.US,D,20070420,000000,56.0536,56.0536,55.6322,55.7239,7599.0897461807,0
+VOT.US,D,20070423,000000,55.8902,56.1652,55.8902,56.0914,27577.56849499,0
+VOT.US,D,20070424,000000,56.2847,56.2847,55.8454,56.0914,12266.958612725,0
+VOT.US,D,20070425,000000,56.5378,56.6901,56.0446,56.5796,13025.863744576,0
+VOT.US,D,20070426,000000,56.7091,56.7749,56.4152,56.6901,24103.268678407,0
+VOT.US,D,20070427,000000,56.6433,56.6433,56.4421,56.5796,9336.7415758556,0
+VOT.US,D,20070430,000000,56.7091,56.7091,55.8543,55.8543,22146.779125527,0
+VOT.US,D,20070501,000000,55.8454,55.9171,55.3553,55.8633,35718.733335351,0
+VOT.US,D,20070502,000000,56.0258,56.7001,56.0258,56.6244,13895.191580797,0
+VOT.US,D,20070503,000000,56.7191,56.8306,56.5467,56.7649,293685.24375593,0
+VOT.US,D,20070504,000000,56.8565,57.0697,56.8107,56.975,9989.2393744048,0
+VOT.US,D,20070507,000000,57.2241,57.2241,56.9661,57.014,55588.797065324,0
+VOT.US,D,20070508,000000,56.8406,56.985,56.489,56.9582,13245.705310549,0
+VOT.US,D,20070509,000000,56.995,57.5379,56.9312,57.492,60694.34137828,0
+VOT.US,D,20070510,000000,57.2699,57.3446,56.5796,56.6802,41364.345056951,0
+VOT.US,D,20070511,000000,56.9482,57.2051,56.7001,57.1962,19540.803302398,0
+VOT.US,D,20070514,000000,57.3616,57.3616,56.7559,56.985,34856.432398498,0
+VOT.US,D,20070515,000000,56.8107,57.2241,56.6244,56.6433,22580.439200871,0
+VOT.US,D,20070516,000000,56.8565,56.8934,56.46,56.8565,16611.590108295,0
+VOT.US,D,20070517,000000,56.8565,57.1345,56.6702,56.9402,12375.373631561,0
+VOT.US,D,20070518,000000,57.1773,57.4084,57.005,57.3167,15306.594511197,0
+VOT.US,D,20070521,000000,57.4363,57.8896,57.4084,57.7481,22910.703471213,0
+VOT.US,D,20070522,000000,57.7301,57.8328,57.5738,57.6843,14439.274360511,0
+VOT.US,D,20070523,000000,57.9882,58.0609,57.6017,57.6017,40712.851101169,0
+VOT.US,D,20070524,000000,57.7581,57.8328,56.8017,56.9033,25839.916665315,0
+VOT.US,D,20070525,000000,57.1345,57.3267,57.0796,57.2619,29096.382601459,0
+VOT.US,D,20070529,000000,57.4722,57.7391,57.3616,57.528,15090.768316292,0
+VOT.US,D,20070530,000000,57.2619,58.2481,57.2619,58.2481,27466.141947853,0
+VOT.US,D,20070531,000000,58.6078,58.7363,58.4574,58.6785,11076.401091065,0
+VOT.US,D,20070601,000000,58.9644,59.075,58.7921,58.8818,17153.665202475,0
+VOT.US,D,20070604,000000,58.827,59.1795,58.7921,59.1517,19433.39212633,0
+VOT.US,D,20070605,000000,59.067,59.0839,58.7074,58.9644,22037.360263924,0
+VOT.US,D,20070606,000000,58.7463,58.7463,58.0609,58.285,15306.594511197,0
+VOT.US,D,20070607,000000,57.9174,58.2013,57.0886,57.0886,40170.77600699,0
+VOT.US,D,20070608,000000,56.975,57.7581,56.8485,57.7481,24429.517577682,0
+VOT.US,D,20070611,000000,57.777,58.0898,57.5738,57.9602,8355.9871924978,0
+VOT.US,D,20070612,000000,57.6395,57.8806,57.3357,57.3357,11076.401091065,0
+VOT.US,D,20070613,000000,57.7201,58.0898,57.5578,58.0898,11294.234971503,0
+VOT.US,D,20070614,000000,58.4195,58.6605,58.4195,58.6337,23562.197426995,0
+VOT.US,D,20070615,000000,59.2772,59.2772,59.0112,59.0471,40498.028749031,0
+VOT.US,D,20070618,000000,59.2523,59.2523,58.8818,58.9454,28665.734054417,0
+VOT.US,D,20070619,000000,58.8548,59.0471,58.5789,58.9186,19433.39212633,0
+VOT.US,D,20070620,000000,59.1517,59.1707,58.4284,58.4284,13245.705310549,0
+VOT.US,D,20070621,000000,58.4195,58.8638,58.1276,58.7741,22801.284609611,0
+VOT.US,D,20070622,000000,58.7921,58.7921,58.1913,58.4674,38759.373076589,0
+VOT.US,D,20070625,000000,58.4574,58.5341,57.6923,57.9174,24648.355300888,0
+VOT.US,D,20070626,000000,58.2013,58.2013,57.3705,57.3705,33007.354021686,0
+VOT.US,D,20070627,000000,57.1345,58.1913,57.1245,58.1913,23562.197426995,0
+VOT.US,D,20070628,000000,58.5152,58.5152,58.2203,58.2382,28665.734054417,0
+VOT.US,D,20070629,000000,58.4195,58.6985,57.9334,58.2751,16393.756227857,0
+VOT.US,D,20070702,000000,58.552,58.9266,58.543,58.9266,49400.106406776,0
+VOT.US,D,20070703,000000,59.067,59.1707,59.0471,59.1517,15306.594511197,0
+VOT.US,D,20070705,000000,59.343,59.5263,59.1427,59.5263,20517.542314688,0
+VOT.US,D,20070706,000000,59.6299,60.0701,59.4904,60.0333,18567.075818409,0
+VOT.US,D,20070709,000000,60.2206,60.3412,59.8958,60.1837,22146.779125527,0
+VOT.US,D,20070710,000000,59.9686,60.0333,59.5004,59.5173,22146.779125527,0
+VOT.US,D,20070711,000000,59.592,59.9138,59.3878,59.9138,29423.635343501,0
+VOT.US,D,20070712,000000,60.3222,60.872,60.3032,60.8163,15853.688819211,0
+VOT.US,D,20070713,000000,60.8262,61.1301,60.8163,61.0943,17153.665202475,0
+VOT.US,D,20070716,000000,61.0205,61.1849,60.7057,60.8622,18346.230409669,0
+VOT.US,D,20070717,000000,61.1401,61.1401,60.7336,60.9189,23128.537351652,0
+VOT.US,D,20070718,000000,60.6499,60.7974,60.4019,60.7974,14875.945964155,0
+VOT.US,D,20070719,000000,61.2566,61.3044,60.9568,61.1111,35718.733335351,0
+VOT.US,D,20070720,000000,61.1749,61.1749,60.386,60.5663,16828.420145968,0
+VOT.US,D,20070723,000000,60.7974,60.9757,60.5941,60.6399,16936.835164803,0
+VOT.US,D,20070724,000000,60.2564,60.386,59.1707,59.4146,46683.707879278,0
+VOT.US,D,20070725,000000,59.7215,59.7594,58.6157,59.0391,314099.39026562,0
+VOT.US,D,20070726,000000,58.025,58.2293,56.7191,57.528,130940.24668455,0
+VOT.US,D,20070727,000000,57.3078,57.8238,56.5726,56.5726,49831.758796586,0
+VOT.US,D,20070730,000000,57.1076,57.767,56.8107,57.5658,49726.355306051,0
+VOT.US,D,20070731,000000,58.3747,58.3846,56.8406,56.8406,52006.082229906,0
+VOT.US,D,20070801,000000,57.2051,57.5379,56.0914,57.1076,85008.417037757,0
+VOT.US,D,20070802,000000,57.6295,57.6743,57.0886,57.6743,42455.522144679,0
+VOT.US,D,20070803,000000,57.6395,57.6395,56.2379,56.2657,21063.632779935,0
+VOT.US,D,20070806,000000,55.8733,56.7091,55.4858,56.5626,67532.518307076,0
+VOT.US,D,20070807,000000,56.5726,57.6017,56.5726,57.5937,24216.702911079,0
+VOT.US,D,20070808,000000,57.767,58.6885,57.6654,58.295,53852.149078416,0
+VOT.US,D,20070809,000000,57.0886,58.015,56.5556,56.6901,84251.51959144,0
+VOT.US,D,20070810,000000,55.7507,57.014,55.42,56.6901,54499.62766313,0
+VOT.US,D,20070813,000000,57.4722,57.4722,56.8107,56.9222,208890.64522754,0
+VOT.US,D,20070814,000000,56.8834,57.0238,55.7607,55.7607,115739.05566389,0
+VOT.US,D,20070815,000000,55.5496,55.8543,54.3253,54.4986,35177.662083938,0
+VOT.US,D,20070816,000000,53.8839,53.9019,51.9483,53.6408,73502.371242417,0
+VOT.US,D,20070817,000000,55.4101,55.5674,53.8651,55.0424,37890.045240369,0
+VOT.US,D,20070820,000000,55.2895,55.5496,54.8015,55.4948,45497.165728685,0
+VOT.US,D,20070821,000000,55.3832,55.8633,55.3085,55.7428,17696.744139422,0
+VOT.US,D,20070822,000000,56.5626,56.7917,56.3215,56.6702,42774.744144584,0
+VOT.US,D,20070823,000000,56.9582,56.9582,56.3116,56.5378,25625.094313178,0
+VOT.US,D,20070824,000000,56.5078,57.4174,56.5078,57.4174,14549.697064881,0
+VOT.US,D,20070827,000000,57.3357,57.3616,56.8207,56.995,2160687.2331724,0
+VOT.US,D,20070828,000000,56.6901,56.6901,55.5306,55.5585,38219.305667944,0
+VOT.US,D,20070829,000000,55.8454,56.7649,55.8454,56.7469,18567.075818409,0
+VOT.US,D,20070830,000000,56.3873,56.9661,56.3594,56.7649,7925.3386454553,0
+VOT.US,D,20070831,000000,57.2529,57.777,57.1962,57.4822,26060.762074055,0
+VOT.US,D,20070904,000000,57.4452,58.561,57.4452,58.3039,63188.890654272,0
+VOT.US,D,20070905,000000,57.777,58.025,57.4722,57.8706,39301.448170769,0
+VOT.US,D,20070906,000000,58.015,58.1376,57.5738,58.015,18022.993038696,0
+VOT.US,D,20070907,000000,57.0627,57.2699,56.7191,56.9123,72416.213368525,0
+VOT.US,D,20070910,000000,57.2431,57.3167,56.0356,56.7559,47769.865753171,0
+VOT.US,D,20070911,000000,56.8406,57.3984,56.7917,57.3705,15853.688819211,0
+VOT.US,D,20070912,000000,57.2799,57.6575,57.2431,57.2799,24866.189181326,0
+VOT.US,D,20070913,000000,57.492,57.7581,57.3885,57.4273,32247.445047069,0
+VOT.US,D,20070914,000000,56.9661,57.6485,56.9661,57.6017,43647.083509107,0
+VOT.US,D,20070917,000000,57.5478,57.5478,57.005,57.0976,33873.670329607,0
+VOT.US,D,20070918,000000,57.5658,58.8917,57.2799,58.81,41473.763918554,0
+VOT.US,D,20070919,000000,59.343,59.7016,58.9186,59.1707,407795.06260898,0
+VOT.US,D,20070920,000000,59.1427,59.1707,58.7074,58.8638,20738.387723428,0
+VOT.US,D,20070921,000000,59.1427,59.3778,59.0292,59.067,51464.007135726,0
+VOT.US,D,20070924,000000,59.1707,59.2423,58.6985,58.8818,42234.676735939,0
+VOT.US,D,20070925,000000,58.5879,59.0013,58.3368,59.0013,35286.077102773,0
+VOT.US,D,20070926,000000,59.2613,59.4436,59.1139,59.3609,53415.477474771,0
+VOT.US,D,20070927,000000,59.6926,59.8958,59.5362,59.86,24756.770319724,0
+VOT.US,D,20070928,000000,59.869,60.0801,59.592,59.6657,31707.377638423,0
+VOT.US,D,20071001,000000,59.7763,60.5573,59.7763,60.5135,41690.593956226,0
+VOT.US,D,20071002,000000,60.6788,60.7605,60.4019,60.7516,17373.506768448,0
+VOT.US,D,20071003,000000,60.4676,60.6589,60.2933,60.377,20194.304943714,0
+VOT.US,D,20071004,000000,60.392,60.4587,60.1638,60.4108,21170.040113238,0
+VOT.US,D,20071005,000000,60.8622,61.418,60.7057,61.2466,33766.259153538,0
+VOT.US,D,20071008,000000,61.149,61.2466,60.9189,61.0573,36913.306228079,0
+VOT.US,D,20071009,000000,61.2297,61.5923,61.0863,61.5923,19220.577459726,0
+VOT.US,D,20071010,000000,61.5823,61.7487,61.2865,61.7019,30289.951651421,0
+VOT.US,D,20071011,000000,62.1053,62.1333,60.7426,61.0863,42234.676735939,0
+VOT.US,D,20071012,000000,61.155,61.5555,61.0763,61.5465,104661.65073006,0
+VOT.US,D,20071015,000000,61.684,61.9121,60.7705,61.0863,26491.410621098,0
+VOT.US,D,20071016,000000,60.9468,60.9468,60.5663,60.6311,26925.070696441,0
+VOT.US,D,20071017,000000,61.1301,61.1301,60.2027,60.872,39301.448170769,0
+VOT.US,D,20071018,000000,60.6131,61.1111,60.4298,61.0395,23449.767037091,0
+VOT.US,D,20071019,000000,60.7974,60.7974,59.0939,59.0939,59932.424718127,0
+VOT.US,D,20071022,000000,58.7173,59.7942,58.6517,59.7504,53415.477474771,0
+VOT.US,D,20071023,000000,60.0333,60.377,59.592,60.377,36698.483875941,0
+VOT.US,D,20071024,000000,59.9785,60.2385,59.1039,60.2385,67532.518307076,0
+VOT.US,D,20071025,000000,60.3222,60.4398,59.6099,60.367,63512.128025246,0
+VOT.US,D,20071026,000000,60.6878,60.9278,60.3122,60.6788,41800.012817829,0
+VOT.US,D,20071029,000000,61.0573,61.1849,60.8342,60.9189,28776.156758786,0
+VOT.US,D,20071030,000000,60.872,61.0295,60.6031,60.6131,32680.101279645,0
+VOT.US,D,20071031,000000,60.882,61.4917,60.5753,61.418,40712.851101169,0
+VOT.US,D,20071101,000000,60.9568,61.0673,60.2385,60.2385,47223.775287923,0
+VOT.US,D,20071102,000000,60.5383,60.6589,59.85,60.5214,41364.345056951,0
+VOT.US,D,20071105,000000,59.9875,60.1927,59.4236,59.9875,35486.845656173,0
+VOT.US,D,20071106,000000,61.0115,61.0115,59.841,60.6689,24722.639665646,0
+VOT.US,D,20071107,000000,63.0297,63.0297,59.2523,59.2772,38443.162604985,0
+VOT.US,D,20071108,000000,59.6379,59.6379,58.0609,59.1517,121186.91036039,0
+VOT.US,D,20071109,000000,58.3568,58.7841,57.9334,58.1087,44856.71404334,0
+VOT.US,D,20071112,000000,57.2889,57.9174,56.5726,56.6045,41853.21648448,0
+VOT.US,D,20071113,000000,57.5578,58.2113,57.1673,58.1815,18959.578340306,0
+VOT.US,D,20071114,000000,58.4126,58.7363,58.043,58.0898,21125.871031489,0
+VOT.US,D,20071115,000000,58.3199,58.3199,57.014,57.2431,30012.891047729,0
+VOT.US,D,20071116,000000,57.7113,57.7113,56.8834,57.6485,30672.415745647,0
+VOT.US,D,20071119,000000,57.6485,57.6485,56.3037,56.5178,30177.521261517,0
+VOT.US,D,20071120,000000,56.8306,57.3167,55.7707,56.5178,29344.331764908,0
+VOT.US,D,20071121,000000,57.4722,57.4722,55.42,55.7797,34702.844455148,0
+VOT.US,D,20071123,000000,56.3963,56.5886,55.9082,56.46,6808.0616457857,0
+VOT.US,D,20071126,000000,56.995,57.1076,55.696,55.696,23191.779445972,0
+VOT.US,D,20071127,000000,56.5467,56.5467,55.7797,56.5078,35370.399895202,0
+VOT.US,D,20071128,000000,57.4622,58.552,57.4622,58.552,22310.405496548,0
+VOT.US,D,20071129,000000,58.2382,58.6785,58.043,58.3846,49752.455217993,0
+VOT.US,D,20071130,000000,59.4724,59.4724,58.4674,58.7741,57097.572744124,0
+VOT.US,D,20071203,000000,60.386,61.5923,58.6785,58.7263,103843.51887495,0
+VOT.US,D,20071204,000000,59.0292,59.0292,58.1913,58.3936,73177.12618591,0
+VOT.US,D,20071205,000000,59.2423,59.3061,58.8459,59.2334,37434.300624151,0
+VOT.US,D,20071206,000000,59.351,60.2664,58.9923,60.2116,153829.86945766,0
+VOT.US,D,20071207,000000,60.5035,60.6977,60.2027,60.6311,55953.191989745,0
+VOT.US,D,20071210,000000,60.9926,61.0943,60.6977,61.0295,91771.305759028,0
+VOT.US,D,20071211,000000,61.2766,61.2766,59.2244,59.2772,50759.309513293,0
+VOT.US,D,20071212,000000,60.89,60.89,59.1707,59.7115,48420.355866186,0
+VOT.US,D,20071213,000000,59.2065,59.7115,59.0013,59.6557,34533.195027524,0
+VOT.US,D,20071214,000000,58.9366,59.6467,58.9366,59.0839,45601.565376453,0
+VOT.US,D,20071217,000000,59.0571,59.0571,57.8706,57.9254,55691.189027558,0
+VOT.US,D,20071218,000000,58.2013,58.5052,57.5478,58.295,48744.597079926,0
+VOT.US,D,20071219,000000,58.9724,58.9724,58.3039,58.5789,65549.928842253,0
+VOT.US,D,20071220,000000,58.7741,59.3151,58.4674,59.3151,22689.858062473,0
+VOT.US,D,20071221,000000,59.5751,60.1737,59.5751,60.0891,47558.054929333,0
+VOT.US,D,20071224,000000,61.0205,61.0205,60.2664,60.7057,35548.080064961,0
+VOT.US,D,20071226,000000,60.8262,60.872,60.4398,60.8622,38108.882963574,0
+VOT.US,D,20071227,000000,60.5294,60.6878,59.8868,59.9297,36913.306228079,0
+VOT.US,D,20071228,000000,60.2933,60.2933,59.7763,60.0503,46683.707879278,0
+VOT.US,D,20071231,000000,59.8958,60.0403,59.4804,59.6657,30942.449449971,0
+VOT.US,D,20080102,000000,59.7942,59.9138,58.7363,58.9824,110387.56987302,0
+VOT.US,D,20080103,000000,59.0571,59.351,58.7463,59.0013,59389.345781182,0
+VOT.US,D,20080104,000000,58.5052,58.5052,56.8406,57.1345,81494.967353261,0
+VOT.US,D,20080107,000000,57.1076,57.4174,56.0536,56.5626,133521.1264385,0
+VOT.US,D,20080108,000000,56.6802,57.0627,55.2417,55.2607,119320.76665654,0
+VOT.US,D,20080109,000000,55.5496,55.5674,54.139,55.5674,140924.46684512,0
+VOT.US,D,20080110,000000,55.0903,56.4052,54.8113,55.8902,101406.18863669,0
+VOT.US,D,20080111,000000,55.8255,55.8255,54.912,55.171,72199.383330852,0
+VOT.US,D,20080114,000000,55.3911,55.964,55.3185,55.9271,130610.98625698,0
+VOT.US,D,20080115,000000,55.2795,55.3185,54.11,54.2406,110962.77177851,0
+VOT.US,D,20080116,000000,54.0374,54.2874,52.821,53.6867,118496.61174484,0
+VOT.US,D,20080117,000000,53.6408,53.9826,51.6236,51.7232,141210.56203372,0
+VOT.US,D,20080118,000000,52.0868,52.575,51.1444,51.8358,204334.20290813,0
+VOT.US,D,20080122,000000,49.6004,51.6416,49.2109,51.5071,405237.27123867,0
+VOT.US,D,20080123,000000,49.7847,51.9483,48.8881,51.8458,127939.76065399,0
+VOT.US,D,20080124,000000,52.0221,53.0033,52.0221,52.9525,106127.26116988,0
+VOT.US,D,20080125,000000,53.596,53.9188,52.298,52.4634,82849.151245943,0
+VOT.US,D,20080128,000000,52.4723,53.4127,51.9125,53.4127,117303.04269488,0
+VOT.US,D,20080129,000000,53.7146,53.8271,53.1796,53.7146,250691.66188813,0
+VOT.US,D,20080130,000000,53.587,54.388,53.0312,53.0412,170238.68332702,0
+VOT.US,D,20080131,000000,52.3897,54.4896,52.3897,53.7733,153300.84431945,0
+VOT.US,D,20080201,000000,54.388,55.5206,54.388,55.4579,70787.980400453,0
+VOT.US,D,20080204,000000,55.5774,55.5774,55.0336,55.1172,111178.59797341,0
+VOT.US,D,20080205,000000,54.1489,54.4159,53.2922,53.2922,97607.647606359,0
+VOT.US,D,20080206,000000,53.6408,53.8093,52.3897,52.4365,74472.083355338,0
+VOT.US,D,20080207,000000,52.2602,53.4217,51.9205,52.9705,99344.295593267,0
+VOT.US,D,20080208,000000,53.081,53.6408,52.821,53.3579,88565.031961233,0
+VOT.US,D,20080211,000000,53.4755,54.2784,53.1158,54.139,125809.60630242,0
+VOT.US,D,20080212,000000,54.5165,54.8771,53.7146,54.0374,64072.272289231,0
+VOT.US,D,20080213,000000,54.8213,55.1521,54.2784,55.0524,77737.583876385,0
+VOT.US,D,20080214,000000,55.2607,55.2607,54.2963,54.3253,86096.582597184,0
+VOT.US,D,20080215,000000,54.0912,54.1758,53.5791,54.139,130286.74504323,0
+VOT.US,D,20080219,000000,55.9171,55.9171,54.139,54.3253,61888.914271008,0
+VOT.US,D,20080220,000000,53.8749,55.0624,53.7913,54.9309,143636.85000155,0
+VOT.US,D,20080221,000000,55.1521,55.3383,54.1758,54.2226,141290.86945508,0
+VOT.US,D,20080222,000000,54.4079,54.636,53.6946,54.6172,93907.483167201,0
+VOT.US,D,20080225,000000,54.8113,55.8065,54.5066,55.7239,406815.31206839,0
+VOT.US,D,20080226,000000,55.5106,56.451,55.3283,56.2379,157752.88699109,0
+VOT.US,D,20080227,000000,56.0068,56.3116,55.6044,55.9002,37130.13626575,0
+VOT.US,D,20080228,000000,55.5944,55.8733,55.2795,55.5396,61836.714447124,0
+VOT.US,D,20080229,000000,55.0624,55.0624,53.7146,53.8551,45497.165728685,0
+VOT.US,D,20080303,000000,53.9109,54.0822,53.2364,53.8271,247544.6148136,0
+VOT.US,D,20080304,000000,53.2643,53.6498,52.6476,53.4845,191411.73496856,0
+VOT.US,D,20080305,000000,53.9109,54.3521,53.5323,54.0732,238000.07778497,0
+VOT.US,D,20080306,000000,53.9109,53.9537,52.7393,52.7393,74263.284059803,0
+VOT.US,D,20080307,000000,52.5351,52.8379,51.3845,52.0868,157149.57748813,0
+VOT.US,D,20080310,000000,52.0769,52.0769,50.4551,50.5189,84793.59468562,0
+VOT.US,D,20080311,000000,51.5509,52.2881,50.7848,52.2881,116278.11922977,0
+VOT.US,D,20080312,000000,53.0312,53.0312,51.4702,51.9942,3084828.8998425,0
+VOT.US,D,20080313,000000,51.3208,52.7204,50.7848,52.5451,72416.213368525,0
+VOT.US,D,20080314,000000,52.9874,52.9874,50.8337,51.533,136906.08424882,0
+VOT.US,D,20080317,000000,49.7378,50.73,49.2388,50.0217,94672.411355654,0
+VOT.US,D,20080318,000000,51.6506,52.0689,50.7112,52.0689,264588.86115447,0
+VOT.US,D,20080319,000000,52.821,52.821,50.3186,50.4371,37347.970146189,0
+VOT.US,D,20080320,000000,50.1872,51.1534,49.6183,50.9661,50606.725412709,0
+VOT.US,D,20080324,000000,50.5019,53.0033,50.5019,52.6656,67207.273250568,0
+VOT.US,D,20080325,000000,52.7941,53.4845,52.6108,53.3579,94568.011707886,0
+VOT.US,D,20080326,000000,53.1647,53.1647,52.7393,52.821,48965.442488666,0
+VOT.US,D,20080327,000000,53.071,53.1736,52.1944,52.3797,43863.913546778,0
+VOT.US,D,20080328,000000,53.1896,53.1896,51.5868,51.8259,15960.096152514,0
+VOT.US,D,20080331,000000,51.8358,52.1207,51.6136,51.9942,33980.077662908,0
+VOT.US,D,20080401,000000,52.7941,53.8451,52.5003,53.8451,50918.920513246,0
+VOT.US,D,20080402,000000,54.0463,54.636,53.8551,54.3601,33873.670329607,0
+VOT.US,D,20080403,000000,53.7913,54.7108,53.7913,54.5634,27466.141947853,0
+VOT.US,D,20080404,000000,54.7108,55.5774,54.6261,55.1441,30399.370513024,0
+VOT.US,D,20080407,000000,55.6143,55.7975,54.8871,55.0046,661202.11918185,0
+VOT.US,D,20080408,000000,54.5892,55.2148,54.5892,55.0814,36156.408781762,0
+VOT.US,D,20080409,000000,55.5106,55.5106,54.2685,54.4537,28332.458255774,0
+VOT.US,D,20080410,000000,54.8313,55.2148,54.2874,55.0336,48210.552727883,0
+VOT.US,D,20080411,000000,54.3601,54.5444,53.7913,53.9109,82080.207686421,0
+VOT.US,D,20080414,000000,53.9268,54.1579,53.622,53.8839,345683.29524369,0
+VOT.US,D,20080415,000000,54.139,54.2505,53.5034,54.0552,30236.74798477,0
+VOT.US,D,20080416,000000,54.1668,55.5206,54.1668,55.5106,28440.873274609,0
+VOT.US,D,20080417,000000,55.8355,55.8355,54.9857,55.3553,753696.19173312,0
+VOT.US,D,20080418,000000,56.2757,56.7838,56.0258,56.4152,72387.101928281,0
+VOT.US,D,20080421,000000,56.2569,56.728,56.1004,56.6802,33864.635744704,0
+VOT.US,D,20080422,000000,56.4052,56.4052,55.4001,55.7607,62286.43600674,0
+VOT.US,D,20080423,000000,56.0356,56.2569,55.696,56.0168,32557.632462071,0
+VOT.US,D,20080424,000000,56.213,56.5626,55.2895,56.1951,95532.704606972,0
+VOT.US,D,20080425,000000,56.5178,57.0438,56.1283,56.995,33575.529027808,0
+VOT.US,D,20080428,000000,57.1583,57.2799,56.8306,57.014,125602.81469242,0
+VOT.US,D,20080429,000000,56.8565,56.8565,56.3037,56.6144,42311.972628998,0
+VOT.US,D,20080430,000000,56.8485,57.8148,56.1652,56.3873,98421.764090395,0
+VOT.US,D,20080501,000000,56.1652,56.9222,55.9838,56.8565,51506.16853194,0
+VOT.US,D,20080502,000000,57.5738,57.5937,56.8834,57.1873,45161.882244508,0
+VOT.US,D,20080505,000000,57.1245,57.5738,57.0338,57.2529,36138.339611956,0
+VOT.US,D,20080506,000000,57.0627,58.1475,57.0627,57.9692,31182.367871283,0
+VOT.US,D,20080507,000000,58.0529,58.1655,57.0538,57.0796,264230.48928665,0
+VOT.US,D,20080508,000000,57.3616,57.7301,57.2331,57.6654,23523.047559082,0
+VOT.US,D,20080509,000000,57.2431,57.7113,57.2331,57.6295,20126.043635559,0
+VOT.US,D,20080512,000000,57.767,58.1376,57.1873,58.1276,34523.156599854,0
+VOT.US,D,20080513,000000,58.4195,58.801,58.0997,58.7463,192283.07049032,0
+VOT.US,D,20080514,000000,58.8638,59.4236,58.7074,58.7662,41028.057730006,0
+VOT.US,D,20080515,000000,58.9266,59.6926,58.7741,59.6747,263703.47183397,0
+VOT.US,D,20080516,000000,60.0602,60.1269,59.4724,60.1081,72417.217211291,0
+VOT.US,D,20080519,000000,60.2027,60.6221,59.4724,59.7305,55223.398298137,0
+VOT.US,D,20080520,000000,59.6467,59.6467,59.0939,59.5551,194619.01260912,0
+VOT.US,D,20080521,000000,59.7594,59.9586,58.4026,58.4962,69932.706362969,0
+VOT.US,D,20080522,000000,58.5341,58.7074,58.2293,58.3568,163731.77451134,0
+VOT.US,D,20080523,000000,58.1655,58.3199,57.4174,57.8238,68554.43024388,0
+VOT.US,D,20080527,000000,58.0071,58.0997,57.6106,58.0898,89790.723979739,0
+VOT.US,D,20080528,000000,58.295,58.8548,58.043,58.8548,39603.604843636,0
+VOT.US,D,20080529,000000,58.6985,59.1327,58.552,58.7463,40967.827163986,0
+VOT.US,D,20080530,000000,58.8728,59.5263,58.8728,59.343,380366.0628435,0
+VOT.US,D,20080602,000000,59.2961,59.3061,58.6237,59.075,181717.62536765,0
+VOT.US,D,20080603,000000,59.067,59.4146,58.2382,58.801,45114.701634459,0
+VOT.US,D,20080604,000000,58.5978,59.351,58.561,58.7921,148573.74872966,0
+VOT.US,D,20080605,000000,59.0571,60.2465,59.0571,60.2465,69995.94845729,0
+VOT.US,D,20080606,000000,59.9785,60.367,58.8548,58.9186,211332.99467965,0
+VOT.US,D,20080609,000000,58.8818,59.343,58.3039,59.1039,46059.317678204,0
+VOT.US,D,20080610,000000,58.3368,58.6517,57.9782,58.285,35726.764077486,0
+VOT.US,D,20080611,000000,58.4763,58.4763,57.3984,57.4084,161140.85632971,0
+VOT.US,D,20080612,000000,57.9254,57.9882,56.9482,57.1962,102905.92973058,0
+VOT.US,D,20080613,000000,57.8706,58.4674,57.5578,58.4674,23876.400213066,0
+VOT.US,D,20080616,000000,58.819,59.0839,58.295,58.9824,101358.00418387,0
+VOT.US,D,20080617,000000,58.9544,59.4336,58.9544,59.0839,182231.59286436,0
+VOT.US,D,20080618,000000,58.9186,59.0391,58.3657,58.8459,75489.979921074,0
+VOT.US,D,20080619,000000,58.9266,59.0212,58.4574,58.801,21646.865427562,0
+VOT.US,D,20080620,000000,58.6337,58.6337,57.511,57.767,70538.023551469,0
+VOT.US,D,20080623,000000,58.1087,58.3368,57.9882,58.1913,37808.733976242,0
+VOT.US,D,20080624,000000,58.0609,58.1087,57.1434,57.2431,158324.07352552,0
+VOT.US,D,20080625,000000,57.4174,57.9174,57.0976,57.4622,166333.7349634,0
+VOT.US,D,20080626,000000,56.8934,57.0627,55.7877,55.9739,279807.11750217,0
+VOT.US,D,20080627,000000,55.9928,56.3215,55.5496,56.0626,157935.58637468,0
+VOT.US,D,20080630,000000,56.203,56.5467,55.9998,55.9998,615433.91590607,0
+VOT.US,D,20080701,000000,55.4948,56.1283,54.9498,56.1283,184148.93254932,0
+VOT.US,D,20080702,000000,56.3415,56.5626,54.1011,54.1011,396963.59915306,0
+VOT.US,D,20080703,000000,54.3601,54.3601,52.8847,53.4566,281068.94786029,0
+VOT.US,D,20080707,000000,53.7246,54.2226,52.3249,53.0312,266603.57358784,0
+VOT.US,D,20080708,000000,52.8559,53.4297,51.7502,53.4127,441170.82692615,0
+VOT.US,D,20080709,000000,53.605,54.0552,52.555,52.6476,257475.63130752,0
+VOT.US,D,20080710,000000,52.8021,53.8929,52.2034,53.3579,262091.30035017,0
+VOT.US,D,20080711,000000,52.9874,53.5502,52.1476,53.0123,150407.76946496,0
+VOT.US,D,20080714,000000,53.3579,53.6867,52.6826,53.081,111421.52792303,0
+VOT.US,D,20080715,000000,51.5768,53.089,51.5688,52.2502,155493.23692258,0
+VOT.US,D,20080716,000000,52.4723,53.1258,51.9753,53.1258,87509.993213118,0
+VOT.US,D,20080717,000000,53.5034,53.7435,52.8021,53.3849,140190.65778245,0
+VOT.US,D,20080718,000000,53.2833,53.4027,53.0222,53.1736,96973.218977616,0
+VOT.US,D,20080721,000000,53.596,54.0374,53.2833,54.0374,141274.80797081,0
+VOT.US,D,20080722,000000,53.5402,53.7146,53.1348,53.6778,142132.08969382,0
+VOT.US,D,20080723,000000,53.9736,53.9736,53.1647,53.2643,227325.21380071,0
+VOT.US,D,20080724,000000,53.2922,53.3939,51.7053,51.7691,199545.87290955,0
+VOT.US,D,20080725,000000,52.3159,52.5351,51.5868,52.2502,101361.01571216,0
+VOT.US,D,20080728,000000,52.5262,52.5451,51.6854,51.6854,56840.588995771,0
+VOT.US,D,20080729,000000,51.9025,52.4097,51.7322,52.4097,143756.30729083,0
+VOT.US,D,20080730,000000,52.5929,53.6319,52.5929,53.605,411999.15611717,0
+VOT.US,D,20080731,000000,53.2085,53.4027,52.4097,52.4365,603825.4781485,0
+VOT.US,D,20080801,000000,52.565,52.6208,52.051,52.1376,333751.62011515,0
+VOT.US,D,20080804,000000,52.0948,52.0948,50.3555,50.5936,125387.99234028,0
+VOT.US,D,20080805,000000,50.8625,51.4881,50.6105,51.4881,330994.06403421,0
+VOT.US,D,20080806,000000,51.246,52.3528,51.246,52.3439,67206.269407801,0
+VOT.US,D,20080807,000000,51.9305,52.1376,51.3775,51.6057,99131.480926663,0
+VOT.US,D,20080808,000000,51.4214,52.1666,51.1444,52.1038,167590.54610768,0
+VOT.US,D,20080811,000000,52.1207,52.4365,51.9753,52.3159,104390.61318297,0
+VOT.US,D,20080812,000000,52.4634,52.6208,51.8926,52.0041,372816.1613929,0
+VOT.US,D,20080813,000000,52.0221,52.7393,51.779,52.5451,142739.41456786,0
+VOT.US,D,20080814,000000,52.3797,52.9047,52.1666,52.8847,164232.69205207,0
+VOT.US,D,20080815,000000,52.9147,53.0033,52.575,52.7762,120912.861285,0
+VOT.US,D,20080818,000000,53.0611,53.081,51.8358,52.0689,81781.062541856,0
+VOT.US,D,20080819,000000,52.051,52.06,51.6506,51.8727,81847.316164478,0
+VOT.US,D,20080820,000000,52.041,52.4903,52.0321,52.4803,69022.220973301,0
+VOT.US,D,20080821,000000,52.5351,52.7762,52.1944,52.6288,558381.51608646,0
+VOT.US,D,20080822,000000,52.8121,53.0222,52.583,52.8021,174087.41649569,0
+VOT.US,D,20080825,000000,52.6108,52.6108,51.5768,51.7601,244984.81575775,0
+VOT.US,D,20080826,000000,51.798,52.1666,51.6954,52.0131,60055.897378468,0
+VOT.US,D,20080827,000000,52.3349,52.7024,52.2134,52.583,34625.548562088,0
+VOT.US,D,20080828,000000,52.8759,53.2085,52.6576,53.1736,46896.522545882,0
+VOT.US,D,20080829,000000,53.109,53.1158,52.4465,52.4723,281961.36408014,0
+VOT.US,D,20080902,000000,52.583,52.6008,51.1804,51.3019,114282.47980897,0
+VOT.US,D,20080903,000000,51.1275,51.3118,50.0119,50.3714,83372.153327549,0
+VOT.US,D,20080904,000000,49.9839,50.1692,48.6132,48.8881,410109.92402968,0
+VOT.US,D,20080905,000000,48.8592,49.3474,47.8092,49.2109,1337259.1036297,0
+VOT.US,D,20080908,000000,50.5457,50.7689,48.398,49.0007,94367.243154486,0
+VOT.US,D,20080909,000000,48.3452,48.3622,46.3748,46.6597,75120.565782819,0
+VOT.US,D,20080910,000000,46.855,47.7166,46.5053,47.36,72775.58907911,0
+VOT.US,D,20080911,000000,46.9864,48.2715,46.338,48.2715,72456.367079205,0
+VOT.US,D,20080912,000000,47.8482,49.2478,47.6867,49.2478,127906.63384268,0
+VOT.US,D,20080915,000000,47.6639,47.9428,46.0331,46.2343,175081.22083503,0
+VOT.US,D,20080916,000000,44.7092,46.9864,44.7092,46.9864,148337.84567941,0
+VOT.US,D,20080917,000000,46.5411,46.5411,44.8546,44.8546,144065.49086306,0
+VOT.US,D,20080918,000000,45.9246,46.5691,43.7519,46.4116,370678.98014196,0
+VOT.US,D,20080919,000000,48.1549,49.701,47.1907,48.4657,254879.69391206,0
+VOT.US,D,20080922,000000,48.4747,48.7138,47.1907,47.2096,114793.43577738,0
+VOT.US,D,20080923,000000,47.1279,47.7256,46.1167,46.31,389071.38731891,0
+VOT.US,D,20080924,000000,45.5839,46.7334,45.5839,46.0142,268396.4367697,0
+VOT.US,D,20080925,000000,46.6866,47.5114,45.9694,46.4953,120987.14564976,0
+VOT.US,D,20080926,000000,45.529,45.6735,44.9174,45.6735,334293.69520933,0
+VOT.US,D,20080929,000000,44.9084,44.9084,40.9496,41.7317,313026.28234769,0
+VOT.US,D,20080930,000000,41.65,43.4928,41.65,43.4829,168786.12284318,0
+VOT.US,D,20081001,000000,42.95,43.1711,42.1739,42.7697,300975.14992987,0
+VOT.US,D,20081002,000000,42.3433,42.3433,39.6078,39.7791,175952.55635678,0
+VOT.US,D,20081003,000000,40.2314,41.129,38.8467,38.9892,175742.75321848,0
+VOT.US,D,20081006,000000,37.2947,37.6782,34.7694,37.1274,463313.59068062,0
+VOT.US,D,20081007,000000,37.22,37.6712,34.88,34.88,217820.83048276,0
+VOT.US,D,20081008,000000,33.7384,36.0604,33.1506,34.87,193599.10835785,0
+VOT.US,D,20081009,000000,35.6351,36.0793,32.5081,32.9723,219473.15567725,0
+VOT.US,D,20081010,000000,30.5695,33.0101,29.7676,32.016,288202.25456258,0
+VOT.US,D,20081013,000000,34.9805,36.2328,33.6009,36.2328,400889.6282148,0
+VOT.US,D,20081014,000000,39.7791,39.7791,34.9507,35.5504,334655.07860544,0
+VOT.US,D,20081015,000000,35.1021,35.1021,31.7012,31.7201,191560.30369808,0
+VOT.US,D,20081016,000000,32.1723,33.2412,30.1641,33.2412,202363.65955651,0
+VOT.US,D,20081017,000000,32.1235,34.9507,32.1235,33.304,457160.03451891,0
+VOT.US,D,20081020,000000,34.0063,35.5145,33.812,35.5065,295675.86396288,0
+VOT.US,D,20081021,000000,34.9805,35.5225,33.9127,34.0253,412461.92763276,0
+VOT.US,D,20081022,000000,32.7143,33.0101,30.3932,31.3994,367883.27803588,0
+VOT.US,D,20081023,000000,31.7012,31.9144,29.1619,30.6801,428050.60196148,0
+VOT.US,D,20081024,000000,28.9666,30.0156,28.3122,29.5744,285915.50073936,0
+VOT.US,D,20081027,000000,28.6987,29.905,28.2773,28.2773,151954.6911689,0
+VOT.US,D,20081028,000000,29.3343,30.8086,27.8819,30.8086,130052.84967853,0
+VOT.US,D,20081029,000000,30.6523,32.9723,30.6523,31.7669,146314.09866114,0
+VOT.US,D,20081030,000000,32.808,33.4385,32.1923,33.4385,210894.31539047,0
+VOT.US,D,20081031,000000,33.4853,34.5293,32.7422,34.0343,208403.78148555,0
+VOT.US,D,20081103,000000,34.1319,34.344,33.5431,33.8948,589169.37375032,0
+VOT.US,D,20081104,000000,34.615,35.5593,34.5572,35.4897,511012.18359733,0
+VOT.US,D,20081105,000000,34.9607,35.2854,33.4385,33.4485,834329.86199229,0
+VOT.US,D,20081106,000000,33.1596,33.2702,31.3057,31.4262,461804.81500181,0
+VOT.US,D,20081107,000000,31.8158,32.524,31.5647,32.274,526822.70717756,0
+VOT.US,D,20081110,000000,32.8716,33.296,31.5179,31.9064,367722.66319315,0
+VOT.US,D,20081111,000000,31.5179,31.5647,30.3584,30.8266,237742.09019385,0
+VOT.US,D,20081112,000000,30.2587,30.2777,28.7923,28.901,530126.35372375,0
+VOT.US,D,20081113,000000,28.901,30.9122,27.6089,30.9122,591518.3658251,0
+VOT.US,D,20081114,000000,30.4112,30.8754,29.3831,29.4996,137179.12948145,0
+VOT.US,D,20081117,000000,28.9666,29.7497,28.7355,28.8013,334918.0854104,0
+VOT.US,D,20081118,000000,28.7923,29.2267,27.7991,28.6828,411276.38932493,0
+VOT.US,D,20081119,000000,28.9378,28.9378,26.8049,26.8049,273529.08483735,0
+VOT.US,D,20081120,000000,26.3627,26.6177,24.3883,24.5188,335801.46704536,0
+VOT.US,D,20081121,000000,24.989,26.1046,24.1114,26.1046,506596.2792653,0
+VOT.US,D,20081124,000000,26.546,28.5254,26.546,28.1289,461836.93797036,0
+VOT.US,D,20081125,000000,28.5154,28.7257,27.7803,28.617,1278734.066471,0
+VOT.US,D,20081126,000000,28.2873,30.2398,28.0462,30.1841,194967.34604927,0
+VOT.US,D,20081128,000000,30.1003,30.431,29.8503,30.431,208877.59527157,0
+VOT.US,D,20081201,000000,29.7845,29.7845,27.6189,27.6189,651745.92031672,0
+VOT.US,D,20081202,000000,27.8539,28.5054,27.4764,28.4686,351449.36809734,0
+VOT.US,D,20081203,000000,27.8539,29.1699,27.7803,29.1699,275925.25752219,0
+VOT.US,D,20081204,000000,28.7645,29.3731,27.4764,27.9646,337557.18804484,0
+VOT.US,D,20081205,000000,27.6677,29.1889,26.9395,29.1799,671874.97548057,0
+VOT.US,D,20081208,000000,29.8224,30.7349,29.8224,30.45,408405.39901132,0
+VOT.US,D,20081209,000000,30.2497,31.1861,29.942,30.1003,364502.33559662,0
+VOT.US,D,20081210,000000,30.3932,31.1961,30.3145,30.8932,208518.21956099,0
+VOT.US,D,20081211,000000,30.6084,31.1313,29.5375,29.8124,214660.73345225,0
+VOT.US,D,20081212,000000,29.1619,30.1841,28.5882,30.1841,412510.11208557,0
+VOT.US,D,20081215,000000,30.4022,30.5128,29.2067,29.6411,255022.23958497,0
+VOT.US,D,20081216,000000,30.0336,31.1861,29.9978,31.1861,340151.11775477,0
+VOT.US,D,20081217,000000,30.8464,31.9412,30.6523,31.5269,349918.50787766,0
+VOT.US,D,20081218,000000,31.5647,31.6105,30.468,30.8932,278157.80383599,0
+VOT.US,D,20081219,000000,31.1772,31.3894,30.6343,30.9391,402796.9294721,0
+VOT.US,D,20081222,000000,30.8464,30.9391,29.4438,30.0336,403472.51565428,0
+VOT.US,D,20081223,000000,30.1461,30.3932,29.6411,29.8304,338533.92705713,0
+VOT.US,D,20081224,000000,29.3163,29.7497,29.2905,29.6879,749434.8791872,0
+VOT.US,D,20081226,000000,29.8304,30.1183,29.7587,30.1083,104468.9129188,0
+VOT.US,D,20081229,000000,30.2398,30.2398,29.4628,29.8892,1152104.3206279,0
+VOT.US,D,20081230,000000,30.0525,30.7797,29.923,30.7349,203091.44556259,0
+VOT.US,D,20081231,000000,30.6901,31.6483,30.6523,31.2131,277428.01014438,0
+VOT.US,D,20090102,000000,31.5,32.7701,31.2409,32.5987,509052.68251615,0
+VOT.US,D,20090105,000000,32.4025,33.0949,32.1435,32.8538,452513.24635047,0
+VOT.US,D,20090106,000000,33.0201,33.4674,32.788,33.2124,563816.32082699,0
+VOT.US,D,20090107,000000,32.6147,32.6415,31.8874,32.0867,553100.29928929,0
+VOT.US,D,20090108,000000,31.9144,32.3726,31.6105,32.3188,1618511.7547163,0
+VOT.US,D,20090109,000000,32.3726,32.3726,31.3326,31.5837,728006.85148285,0
+VOT.US,D,20090112,000000,31.6105,31.6105,30.5128,30.6991,533145.91276689,0
+VOT.US,D,20090113,000000,30.6701,31.1214,30.45,30.9391,929282.34547993,0
+VOT.US,D,20090114,000000,30.4112,30.4112,29.5554,29.7497,1161571.5617635,0
+VOT.US,D,20090115,000000,29.7587,30.6433,29.0494,30.3225,794469.2734003,0
+VOT.US,D,20090116,000000,30.7707,31.0397,29.8792,30.8086,591946.00284383,0
+VOT.US,D,20090120,000000,30.5695,30.6253,29.0145,29.0584,994774.0514417,0
+VOT.US,D,20090121,000000,29.4996,30.2309,28.8561,30.1939,535946.63408681,0
+VOT.US,D,20090122,000000,29.4996,30.1362,29.1151,29.6212,837919.60372708,0
+VOT.US,D,20090123,000000,28.9378,30.3225,28.8461,29.923,842638.66857474,0
+VOT.US,D,20090126,000000,29.932,30.7608,29.7676,30.1541,571556.95240333,0
+VOT.US,D,20090127,000000,30.431,30.707,30.0625,30.5596,395757.9839899,0
+VOT.US,D,20090128,000000,31.223,31.739,31.0298,31.5547,462115.00241681,0
+VOT.US,D,20090129,000000,31.223,31.223,30.5416,30.6433,448200.73782345,0
+VOT.US,D,20090130,000000,30.8932,31.0198,29.8124,29.9978,411536.38460159,0
+VOT.US,D,20090202,000000,29.5464,30.0924,29.408,29.923,363901.03377919,0
+VOT.US,D,20090203,000000,30.0525,30.6253,29.7227,30.4779,322360.01239525,0
+VOT.US,D,20090204,000000,30.6253,31.1583,30.4112,30.5327,345608.00703617,0
+VOT.US,D,20090205,000000,30.2866,31.4262,30.2029,31.1673,671617.99173223,0
+VOT.US,D,20090206,000000,31.2788,32.2471,31.2131,32.1435,1964194.0461173,0
+VOT.US,D,20090209,000000,32.1057,32.5081,31.8626,32.1145,400242.14963008,0
+VOT.US,D,20090210,000000,31.8874,32.3636,30.6901,30.9122,1062645.868604,0
+VOT.US,D,20090211,000000,31.0776,31.2967,30.3673,30.8266,860980.88361334,0
+VOT.US,D,20090212,000000,30.3055,31.1583,30.0625,31.1413,1273898.5558623,0
+VOT.US,D,20090213,000000,31.1583,31.491,30.9391,31.0487,578821.7625081,0
+VOT.US,D,20090217,000000,29.905,30.0525,29.5096,29.5464,933260.57436555,0
+VOT.US,D,20090218,000000,29.8692,29.8892,29.0324,29.408,752637.13761393,0
+VOT.US,D,20090219,000000,29.6969,29.951,28.9866,29.0404,562440.05239344,0
+VOT.US,D,20090220,000000,28.5523,29.2267,28.2773,28.884,761135.67047934,0
+VOT.US,D,20090223,000000,29.0972,29.153,27.6378,27.6856,346661.03809876,0
+VOT.US,D,20090224,000000,27.9287,28.9468,27.7703,28.7645,300790.44286074,0
+VOT.US,D,20090225,000000,28.7077,29.0782,28.1389,28.5354,409986.45136933,0
+VOT.US,D,20090226,000000,28.9666,29.0324,28.0372,28.0462,365588.49347051,0
+VOT.US,D,20090227,000000,27.6677,28.3939,27.4844,27.8091,503042.67587012,0
+VOT.US,D,20090302,000000,27.1327,27.2821,26.0948,26.1664,231532.31883719,0
+VOT.US,D,20090303,000000,26.5181,26.6825,25.8835,26.1854,210850.14630872,0
+VOT.US,D,20090304,000000,26.6635,27.591,26.528,27.1606,211294.8486545,0
+VOT.US,D,20090305,000000,26.6277,26.9215,25.9991,26.1465,315793.87685631,0
+VOT.US,D,20090306,000000,26.3149,26.7014,25.4721,26.1136,1009743.3547832,0
+VOT.US,D,20090309,000000,25.8277,26.555,25.6803,25.7799,274591.15048485,0
+VOT.US,D,20090310,000000,26.3049,27.3649,26.3049,27.3569,185056.40641069,0
+VOT.US,D,20090311,000000,27.6288,27.9715,27.1975,27.4934,303866.21709883,0
+VOT.US,D,20090312,000000,27.582,28.7355,27.2065,28.6539,183167.1743232,0
+VOT.US,D,20090313,000000,28.884,28.892,28.3471,28.7824,340157.14081137,0
+VOT.US,D,20090316,000000,29.0404,29.153,28.4128,28.4586,205643.2138763,0
+VOT.US,D,20090317,000000,28.4964,29.3263,28.2195,29.3263,168913.61087458,0
+VOT.US,D,20090318,000000,29.2815,30.3404,28.901,29.9588,310952.34319108,0
+VOT.US,D,20090319,000000,30.468,30.468,29.8892,29.942,612756.66724649,0
+VOT.US,D,20090320,000000,30.0436,30.1183,28.9378,29.0872,367860.18965223,0
+VOT.US,D,20090323,000000,29.8892,30.9212,29.6023,30.9212,289196.0589019,0
+VOT.US,D,20090324,000000,30.5416,30.8176,30.2866,30.2866,673718.03080078,0
+VOT.US,D,20090325,000000,30.431,31.1135,29.6879,30.5327,407857.30086053,0
+VOT.US,D,20090326,000000,31.0019,31.6483,30.8365,31.6105,297591.19596232,0
+VOT.US,D,20090327,000000,31.2409,31.3894,30.8564,30.9212,243266.23694065,0
+VOT.US,D,20090330,000000,30.2777,30.2966,29.6023,30.0067,119991.33362489,0
+VOT.US,D,20090331,000000,30.3673,30.7897,30.0067,30.0924,66290.764804298,0
+VOT.US,D,20090401,000000,29.7049,30.6163,29.5933,30.5895,110877.44514331,0
+VOT.US,D,20090402,000000,31.4362,32.3009,31.3624,31.8158,224073.7670784,0
+VOT.US,D,20090403,000000,31.9064,32.2112,31.5647,32.1535,164348.13397028,0
+VOT.US,D,20090406,000000,31.8874,31.9412,31.4093,31.9224,81466.859755785,0
+VOT.US,D,20090407,000000,31.3704,31.4093,30.8266,30.9022,126456.08104437,0
+VOT.US,D,20090408,000000,31.1673,31.474,30.8564,31.4661,189513.46829616,0
+VOT.US,D,20090409,000000,32.3098,32.7143,32.1335,32.7143,78081.901945465,0
+VOT.US,D,20090413,000000,32.4882,32.7701,32.0707,32.6077,150690.85312525,0
+VOT.US,D,20090414,000000,32.274,32.7701,32.0957,32.1923,281140.22069674,0
+VOT.US,D,20090415,000000,32.0608,32.3826,31.8436,32.3278,825078.44705163,0
+VOT.US,D,20090416,000000,32.7601,33.2871,32.3636,33.0769,1423706.0273527,0
+VOT.US,D,20090417,000000,33.1227,33.4853,32.8996,33.3508,276381.0021384,0
+VOT.US,D,20090420,000000,32.8538,32.8538,31.8874,31.9144,153177.37165911,0
+VOT.US,D,20090421,000000,31.7201,32.4981,31.7111,32.4513,383585.38659727,0
+VOT.US,D,20090422,000000,32.1145,33.4285,32.1145,32.6983,506901.44746647,0
+VOT.US,D,20090423,000000,32.7601,32.8896,32.2013,32.779,517961.78707326,0
+VOT.US,D,20090424,000000,33.1765,33.7035,32.788,33.4485,561124.01452591,0
+VOT.US,D,20090427,000000,32.8248,33.6188,32.808,33.0669,180900.49735531,0
+VOT.US,D,20090428,000000,32.7601,33.333,32.6147,32.9723,495685.51223079,0
+VOT.US,D,20090429,000000,33.4674,34.1986,33.296,33.812,387072.73636983,0
+VOT.US,D,20090430,000000,34.5005,34.7435,33.8022,33.9306,618875.08891135,0
+VOT.US,D,20090501,000000,33.7852,34.4088,33.7294,34.1518,320636.41436431,0
+VOT.US,D,20090504,000000,34.5572,35.4607,34.5005,35.4607,437105.2637198,0
+VOT.US,D,20090505,000000,35.2476,35.4897,34.9128,35.3611,1983137.5629734,0
+VOT.US,D,20090506,000000,35.8931,35.8931,34.8949,35.4139,394838.46401533,0
+VOT.US,D,20090507,000000,36.0027,36.0027,34.4277,34.6718,330682.87277643,0
+VOT.US,D,20090508,000000,35.2566,35.5883,34.7952,35.4329,318195.06875497,0
+VOT.US,D,20090511,000000,35.7366,35.7366,34.5661,34.9995,309830.04697757,0
+VOT.US,D,20090512,000000,35.0643,35.379,34.1707,34.7086,222444.53026756,0
+VOT.US,D,20090513,000000,34.3082,34.3082,33.4285,33.5521,262874.29770844,0
+VOT.US,D,20090514,000000,33.5331,34.1896,33.4285,33.8948,199382.24653853,0
+VOT.US,D,20090515,000000,33.848,34.2892,33.6009,33.7473,253412.07578671,0
+VOT.US,D,20090518,000000,34.0861,34.7784,33.8848,34.7435,210966.59206969,0
+VOT.US,D,20090519,000000,34.7435,35.3143,34.5861,34.9327,224164.11292743,0
+VOT.US,D,20090520,000000,35.1948,35.8283,34.7435,34.7784,132014.35844524,0
+VOT.US,D,20090521,000000,34.335,34.4277,33.6856,33.9963,202742.10827967,0
+VOT.US,D,20090522,000000,34.1059,34.344,33.7473,33.9775,130105.04950241,0
+VOT.US,D,20090526,000000,33.6188,35.0931,33.6188,35.0643,294433.10661734,0
+VOT.US,D,20090527,000000,34.9995,35.4607,34.6249,34.6429,115277.28799107,0
+VOT.US,D,20090528,000000,34.88,35.1121,34.2723,34.9327,80962.930686752,0
+VOT.US,D,20090529,000000,35.1948,35.4607,34.9607,35.4607,95345.98985231,0
+VOT.US,D,20090601,000000,35.9569,36.9061,35.9569,36.7687,125807.59861689,0
+VOT.US,D,20090602,000000,36.6302,37.0566,36.5376,36.8325,163357.34115924,0
+VOT.US,D,20090603,000000,36.5187,36.6302,35.7456,36.1142,137983.20753782,0
+VOT.US,D,20090604,000000,36.4271,36.4639,35.9409,36.3981,118364.1044996,0
+VOT.US,D,20090605,000000,36.9809,36.9809,36.0225,36.3254,140835.12483886,0
+VOT.US,D,20090608,000000,36.1342,36.2896,35.5504,36.0425,108913.92869107,0
+VOT.US,D,20090609,000000,36.179,36.8325,36.179,36.5944,119398.0625496,0
+VOT.US,D,20090610,000000,37.0725,37.0725,36.0126,36.5287,161588.57020379,0
+VOT.US,D,20090611,000000,36.6582,37.0905,36.5475,36.7687,106151.35339628,0
+VOT.US,D,20090612,000000,36.5565,36.677,36.161,36.6492,271220.24647326,0
+VOT.US,D,20090615,000000,36.3354,36.3354,35.5065,35.7546,76292.050291907,0
+VOT.US,D,20090616,000000,35.9667,36.0604,35.0175,35.128,52710.779852339,0
+VOT.US,D,20090617,000000,35.0274,35.4697,34.7514,35.1469,129621.19728871,0
+VOT.US,D,20090618,000000,35.1858,35.3332,34.8252,35.2476,73693.101368146,0
+VOT.US,D,20090619,000000,35.5972,35.7078,35.2396,35.4139,57368.610291213,0
+VOT.US,D,20090622,000000,35.0742,35.0742,34.0959,34.0959,78566.758001925,0
+VOT.US,D,20090623,000000,34.1896,34.2892,33.7204,34.0861,63371.590037866,0
+VOT.US,D,20090624,000000,34.3172,34.8511,34.3082,34.5572,94848.083839879,0
+VOT.US,D,20090625,000000,34.3172,35.4507,34.3172,35.4507,88303.028999047,0
+VOT.US,D,20090626,000000,35.3143,35.4965,35.1948,35.3701,92056.397104856,0
+VOT.US,D,20090629,000000,35.5065,35.7456,35.1659,35.6251,71005.814280892,0
+VOT.US,D,20090630,000000,35.7456,35.8662,35.1858,35.4229,75861.401744864,0
+VOT.US,D,20090701,000000,35.6251,35.9309,35.4607,35.4697,48324.990803321,0
+VOT.US,D,20090702,000000,34.9995,35.0643,34.4905,34.5193,67872.821005088,0
+VOT.US,D,20090706,000000,34.2274,34.3172,33.7035,34.0959,56122.841417367,0
+VOT.US,D,20090707,000000,34.0781,34.1239,33.3428,33.3778,360964.79368572,0
+VOT.US,D,20090708,000000,33.4385,33.5521,32.788,33.2313,377746.03322164,0
+VOT.US,D,20090709,000000,33.4285,33.7294,33.2602,33.4674,82888.301113855,0
+VOT.US,D,20090710,000000,33.323,33.6577,33.1596,33.4285,83925.270692166,0
+VOT.US,D,20090713,000000,33.4853,34.0521,32.8996,34.0063,116673.63327997,0
+VOT.US,D,20090714,000000,34.0691,34.4088,33.9485,34.4088,69253.104809711,0
+VOT.US,D,20090715,000000,34.88,35.4329,34.8511,35.3422,161117.76794607,0
+VOT.US,D,20090716,000000,35.2566,35.9569,35.1858,35.8383,72487.486204981,0
+VOT.US,D,20090717,000000,35.7746,35.9757,35.5593,35.8383,43139.139069006,0
+VOT.US,D,20090720,000000,36.1441,36.5187,36.0515,36.4549,89296.833338376,0
+VOT.US,D,20090721,000000,36.7298,36.7986,36.0893,36.6402,95157.267412114,0
+VOT.US,D,20090722,000000,36.5187,36.9441,36.4639,36.7687,66591.917634398,0
+VOT.US,D,20090723,000000,36.7398,37.7728,36.713,37.6972,85665.934050141,0
+VOT.US,D,20090724,000000,37.3196,37.9641,37.2947,37.9471,78454.327612022,0
+VOT.US,D,20090727,000000,37.8277,37.9831,37.5587,37.9641,51695.894814903,0
+VOT.US,D,20090728,000000,37.6782,38.0388,37.4501,37.9193,53105.290059769,0
+VOT.US,D,20090729,000000,37.715,37.715,37.3953,37.6882,32495.394210517,0
+VOT.US,D,20090730,000000,38.1235,38.4363,37.9383,38.0209,80113.679705871,0
+VOT.US,D,20090731,000000,37.8645,38.2978,37.8645,38.0856,61314.716208285,0
+VOT.US,D,20090803,000000,38.4741,38.8657,38.261,38.8567,87119.498376755,0
+VOT.US,D,20090804,000000,38.7381,39.1446,38.6484,38.9513,100140.3429075,0
+VOT.US,D,20090805,000000,39.0918,39.0918,38.4562,38.765,46589.34665918,0
+VOT.US,D,20090806,000000,38.8657,38.9792,38.1962,38.3825,1767705.878276,0
+VOT.US,D,20090807,000000,38.9413,39.289,38.5848,39.0918,42992.578025023,0
+VOT.US,D,20090810,000000,39.0081,39.1724,38.774,38.9613,59593.125862882,0
+VOT.US,D,20090811,000000,38.8189,38.8747,38.4263,38.5848,42813.894012498,0
+VOT.US,D,20090812,000000,38.6036,39.3557,38.5469,39.044,43946.228653672,0
+VOT.US,D,20090813,000000,39.299,39.4195,38.7919,39.4195,55997.361071492,0
+VOT.US,D,20090814,000000,39.3627,39.3627,38.5758,38.8367,35342.292297726,0
+VOT.US,D,20090817,000000,38.1892,38.2321,37.744,37.8277,48700.427998179,0
+VOT.US,D,20090818,000000,37.9731,38.3247,37.8475,38.251,38415.055007509,0
+VOT.US,D,20090819,000000,37.8745,38.6206,37.7728,38.5848,63523.170295682,0
+VOT.US,D,20090820,000000,38.4741,38.9135,38.3147,38.8835,74007.304154218,0
+VOT.US,D,20090821,000000,39.1276,39.7174,39.1008,39.6168,105891.35811963,0
+VOT.US,D,20090824,000000,39.8339,39.9804,39.3996,39.5032,63354.524710827,0
+VOT.US,D,20090825,000000,39.7542,40.0092,39.5032,39.5878,38052.667768623,0
+VOT.US,D,20090826,000000,39.4484,39.7642,39.3359,39.5132,30591.104481521,0
+VOT.US,D,20090827,000000,39.4843,39.7542,38.8657,39.6347,40129.618453543,0
+VOT.US,D,20090828,000000,40.085,40.1218,39.3996,39.7363,91338.649526452,0
+VOT.US,D,20090831,000000,39.3897,39.3897,39.0081,39.2372,57747.059014371,0
+VOT.US,D,20090901,000000,39.0818,39.7174,38.3725,38.3915,72907.092481587,0
+VOT.US,D,20090902,000000,38.2122,38.5021,38.1046,38.3247,42511.737339631,0
+VOT.US,D,20090903,000000,38.5469,38.765,38.2221,38.765,42779.763358419,0
+VOT.US,D,20090904,000000,38.8467,39.3897,38.6953,39.3458,60689.322164445,0
+VOT.US,D,20090908,000000,39.8519,39.9903,39.6815,39.9903,36980.563693468,0
+VOT.US,D,20090909,000000,40.067,40.573,39.817,40.4316,74535.325449659,0
+VOT.US,D,20090910,000000,40.4516,40.9776,40.3569,40.9686,46220.936363692,0
+VOT.US,D,20090911,000000,40.9875,41.2883,40.7544,41.0234,53893.306631863,0
+VOT.US,D,20090914,000000,40.7185,41.3531,40.591,41.3272,78064.836618426,0
+VOT.US,D,20090915,000000,41.3451,41.7317,41.2077,41.6759,45515.234898491,0
+VOT.US,D,20090916,000000,41.8343,42.3333,41.623,42.3333,61084.836214642,0
+VOT.US,D,20090917,000000,42.2009,42.6541,42.0086,42.1281,64499.909307972,0
+VOT.US,D,20090918,000000,42.3233,42.3672,41.9628,42.2297,54557.850543617,0
+VOT.US,D,20090921,000000,41.891,42.2955,41.6759,42.2577,53458.642713753,0
+VOT.US,D,20090922,000000,42.4798,42.6192,42.3233,42.4898,104466.90523326,0
+VOT.US,D,20090923,000000,42.6192,42.672,41.9358,41.9358,63979.918754667,0
+VOT.US,D,20090924,000000,42.0454,42.0813,41.0802,41.2734,93807.098890501,0
+VOT.US,D,20090925,000000,41.1977,41.3272,40.8481,41.0412,67333.757439209,0
+VOT.US,D,20090928,000000,41.2983,41.891,41.1897,41.7785,30467.631821179,0
+VOT.US,D,20090929,000000,41.8811,42.1839,41.7685,41.9438,86535.261886363,0
+VOT.US,D,20090930,000000,42.0186,42.146,41.2635,41.8243,68018.378206303,0
+VOT.US,D,20091001,000000,41.623,41.7227,40.4227,40.4227,150925.75233273,0
+VOT.US,D,20091002,000000,40.0471,40.5272,39.9445,40.1686,87436.712691127,0
+VOT.US,D,20091005,000000,40.3131,41.0234,40.2483,40.9417,102043.62879372,0
+VOT.US,D,20091006,000000,41.3083,41.8711,41.2445,41.5952,109299.40431359,0
+VOT.US,D,20091007,000000,41.5862,41.7317,41.373,41.633,152332.1360493,0
+VOT.US,D,20091008,000000,41.9438,42.3592,41.7785,42.1839,147093.08064833,0
+VOT.US,D,20091009,000000,42.2297,42.4996,42.0813,42.4518,75308.284380248,0
+VOT.US,D,20091012,000000,42.6541,42.95,42.4518,42.6471,67282.561458093,0
+VOT.US,D,20091013,000000,42.6292,42.7269,42.2865,42.5923,81101.460988597,0
+VOT.US,D,20091014,000000,43.0814,43.3524,42.8852,43.3325,67354.838137317,0
+VOT.US,D,20091015,000000,43.0814,43.4829,43.0426,43.4829,61064.759359302,0
+VOT.US,D,20091016,000000,43.197,43.3424,42.8663,43.197,84694.214251686,0
+VOT.US,D,20091019,000000,43.2518,43.7967,43.1073,43.7249,84074.843264448,0
+VOT.US,D,20091020,000000,43.7967,43.7967,43.0615,43.3524,104151.69860442,0
+VOT.US,D,20091021,000000,43.2677,43.7967,42.9031,42.9031,99392.480046083,0
+VOT.US,D,20091022,000000,42.8762,43.3992,42.4698,43.2239,104823.26941554,0
+VOT.US,D,20091023,000000,43.3713,43.3892,42.5445,42.6292,142554.70749873,0
+VOT.US,D,20091026,000000,42.7179,43.3046,42.164,42.2477,138230.1528585,0
+VOT.US,D,20091027,000000,42.3592,42.4608,41.7127,41.7973,94036.978884144,0
+VOT.US,D,20091028,000000,41.6759,41.6759,40.4037,40.4137,96871.830858148,0
+VOT.US,D,20091029,000000,40.7285,41.4746,40.7285,41.4188,47039.068218796,0
+VOT.US,D,20091030,000000,41.2445,41.4288,40.1118,40.1786,131950.11250815,0
+VOT.US,D,20091102,000000,40.2314,40.8749,39.8519,40.3957,110067.34403034,0
+VOT.US,D,20091103,000000,40.1686,40.8013,39.9276,40.7733,88711.593005216,0
+VOT.US,D,20091104,000000,41.0044,41.4646,40.8201,40.8201,102727.24571805,0
+VOT.US,D,20091105,000000,41.2355,41.7495,41.119,41.7495,70967.668255745,0
+VOT.US,D,20091106,000000,41.4557,41.9189,41.3272,41.7585,81493.963510495,0
+VOT.US,D,20091109,000000,42.0813,42.7009,42.0813,42.6541,58795.070863118,0
+VOT.US,D,20091110,000000,42.6103,42.8663,42.4608,42.6631,35463.757272532,0
+VOT.US,D,20091111,000000,43.0615,43.2518,42.672,42.8852,55714.277411198,0
+VOT.US,D,20091112,000000,42.8384,43.0137,42.2477,42.3333,80405.797951067,0
+VOT.US,D,20091113,000000,42.4798,42.7985,42.2009,42.6909,105171.6028557,0
+VOT.US,D,20091116,000000,43.0326,43.5298,42.9031,43.3614,35809.07918438,0
+VOT.US,D,20091117,000000,43.1801,43.2419,42.9131,43.2419,75018.173820585,0
+VOT.US,D,20091118,000000,43.2518,43.2518,42.7089,42.8942,53963.575625553,0
+VOT.US,D,20091119,000000,42.5445,42.5445,41.7585,42.0724,55980.295744453,0
+VOT.US,D,20091120,000000,41.8531,41.891,41.5662,41.8143,50178.0845512,0
+VOT.US,D,20091123,000000,42.3233,42.6909,42.1281,42.2675,62978.083673202,0
+VOT.US,D,20091124,000000,42.2675,42.3333,41.9189,42.2477,67288.584514694,0
+VOT.US,D,20091125,000000,42.3592,42.672,42.2108,42.672,48846.98904216,0
+VOT.US,D,20091127,000000,41.0802,42.1929,41.0802,41.891,22272.259471402,0
+VOT.US,D,20091130,000000,41.8711,41.891,41.4557,41.8442,90487.390860036,0
+VOT.US,D,20091201,000000,42.1839,42.7089,42.1839,42.5824,42150.353943512,0
+VOT.US,D,20091202,000000,42.4898,43.0615,42.4898,42.7607,67544.564420279,0
+VOT.US,D,20091203,000000,42.931,43.1343,42.3493,42.3592,37135.155479585,0
+VOT.US,D,20091204,000000,43.0715,43.3145,42.2477,42.7697,102318.68171189,0
+VOT.US,D,20091207,000000,42.7337,43.0137,42.682,42.7796,50839.616934653,0
+VOT.US,D,20091208,000000,42.434,42.6631,42.0384,42.414,50509.35266431,0
+VOT.US,D,20091209,000000,42.3961,42.5923,41.9816,42.4996,36691.456976572,0
+VOT.US,D,20091210,000000,42.7895,43.0426,42.7697,42.8663,57795.243467188,0
+VOT.US,D,20091211,000000,43.0814,43.1163,42.7895,43.0615,44689.072301251,0
+VOT.US,D,20091214,000000,43.3892,43.7877,43.2677,43.7877,51118.685223878,0
+VOT.US,D,20091215,000000,43.5466,43.9442,43.5466,43.7777,43069.873918082,0
+VOT.US,D,20091216,000000,43.9522,44.2659,43.9522,44.0836,83969.439773913,0
+VOT.US,D,20091217,000000,43.7777,43.8594,43.5108,43.6124,97658.843587476,0
+VOT.US,D,20091218,000000,43.7967,44.0089,43.473,43.9342,124869.00562975,0
+VOT.US,D,20091221,000000,44.1743,44.5797,44.1743,44.493,67080.789061926,0
+VOT.US,D,20091222,000000,44.6623,44.9562,44.5219,44.9274,84055.770251876,0
+VOT.US,D,20091223,000000,45.005,45.3527,44.9274,45.3438,194699.32003048,0
+VOT.US,D,20091224,000000,45.1226,45.3248,45.1226,45.3248,22165.852138099,0
+VOT.US,D,20091228,000000,45.4354,45.4912,45.0887,45.2601,52520.049726609,0
+VOT.US,D,20091229,000000,45.3168,45.3248,45.0977,45.1226,49770.524387799,0
+VOT.US,D,20091230,000000,44.9951,45.1226,44.8806,45.0519,115063.4694817,0
+VOT.US,D,20091231,000000,45.1943,45.2123,44.6445,44.6623,109011.30143946,0
+VOT.US,D,20100104,000000,45.1943,45.539,44.6993,45.5201,90691.170941737,0
+VOT.US,D,20100105,000000,45.539,45.801,45.4086,45.7731,97712.047254126,0
+VOT.US,D,20100106,000000,45.6914,46.1537,45.6914,46.1079,73806.535600818,0
+VOT.US,D,20100107,000000,46.0431,46.2154,45.7731,46.1965,91044.52359572,0
+VOT.US,D,20100108,000000,46.0521,46.4684,45.9156,46.4684,55947.168933142,0
+VOT.US,D,20100111,000000,46.7235,46.7703,46.1905,46.4116,134391.4581175,0
+VOT.US,D,20100112,000000,46.1447,46.1447,45.4434,45.7093,59447.568661667,0
+VOT.US,D,20100113,000000,45.9066,46.2622,45.4354,46.2244,45290.374118684,0
+VOT.US,D,20100114,000000,46.1347,46.338,45.9773,46.1805,61772.468510036,0
+VOT.US,D,20100115,000000,46.1805,46.1805,45.3248,45.5201,62786.349704705,0
+VOT.US,D,20100119,000000,45.6387,45.9424,45.4912,45.9325,82805.986006962,0
+VOT.US,D,20100120,000000,45.5839,45.5839,45.0887,45.5201,72872.961827509,0
+VOT.US,D,20100121,000000,45.5938,45.7283,44.753,44.8078,60444.384529297,0
+VOT.US,D,20100122,000000,44.8258,44.8258,43.7519,43.8236,73416.040764455,0
+VOT.US,D,20100125,000000,44.1483,44.2579,43.7877,43.981,38672.038755861,0
+VOT.US,D,20100126,000000,43.8425,44.1384,43.5387,43.7698,40590.382283595,0
+VOT.US,D,20100127,000000,43.5855,43.8515,43.2239,43.7967,45303.424074655,0
+VOT.US,D,20100128,000000,43.8764,43.981,42.921,43.2039,52143.608688985,0
+VOT.US,D,20100129,000000,43.4082,43.7151,42.3672,42.6103,50846.643834022,0
+VOT.US,D,20100201,000000,42.6192,43.3325,42.6192,43.3245,64737.820043751,0
+VOT.US,D,20100202,000000,43.3424,44.0736,43.2777,44.0278,42991.574182257,0
+VOT.US,D,20100203,000000,43.8146,44.0637,43.6781,43.7877,46080.398376312,0
+VOT.US,D,20100204,000000,43.3892,43.3892,42.1281,42.1281,71709.508060557,0
+VOT.US,D,20100205,000000,42.164,42.164,41.1449,42.146,153294.82126285,0
+VOT.US,D,20100208,000000,42.155,42.5534,41.8143,42.0284,75562.256600298,0
+VOT.US,D,20100209,000000,42.6013,42.9668,42.2577,42.7089,82077.19615812,0
+VOT.US,D,20100210,000000,42.5824,42.7607,42.0902,42.5256,45500.177256986,0
+VOT.US,D,20100211,000000,42.4439,43.2518,42.2577,43.2329,60746.541202164,0
+VOT.US,D,20100212,000000,42.7417,43.3614,42.6013,43.3614,74597.563701213,0
+VOT.US,D,20100216,000000,43.7967,44.2111,43.6781,44.1921,68092.662571061,0
+VOT.US,D,20100217,000000,44.4242,44.512,44.1921,44.4761,43404.153559493,0
+VOT.US,D,20100218,000000,44.493,44.7709,44.3954,44.7351,107012.65049037,0
+VOT.US,D,20100219,000000,44.6345,45.0519,44.5697,44.9084,54347.043562547,0
+VOT.US,D,20100222,000000,45.0788,45.1305,44.7709,44.8626,70573.158048314,0
+VOT.US,D,20100223,000000,44.7809,44.7809,44.0378,44.0836,119823.69188281,0
+VOT.US,D,20100224,000000,44.3207,44.6445,44.2848,44.5508,43377.049804784,0
+VOT.US,D,20100225,000000,43.9442,44.7151,43.7519,44.6903,58079.330970248,0
+VOT.US,D,20100226,000000,44.7151,44.8546,44.4682,44.8347,41606.271163798,0
+VOT.US,D,20100301,000000,44.9951,45.7641,44.9951,45.7472,120441.05518451,0
+VOT.US,D,20100302,000000,45.9325,46.1965,45.8966,46.0231,162737.970172,0
+VOT.US,D,20100303,000000,46.1167,46.4396,46.0431,46.1247,55136.063977408,0
+VOT.US,D,20100304,000000,46.1725,46.31,45.9514,46.1537,47509.870476518,0
+VOT.US,D,20100305,000000,46.4396,46.8818,46.3948,46.855,111771.86904871,0
+VOT.US,D,20100308,000000,46.9187,46.9775,46.7703,46.8181,106199.5378491,0
+VOT.US,D,20100309,000000,46.6786,47.1279,46.6338,46.8818,75202.880889713,0
+VOT.US,D,20100310,000000,46.9187,47.3312,46.9187,47.3122,35085.308549374,0
+VOT.US,D,20100311,000000,47.1179,47.4347,46.9775,47.4347,92905.648085736,0
+VOT.US,D,20100312,000000,47.6111,47.621,47.2843,47.5204,79549.520070818,0
+VOT.US,D,20100315,000000,47.4258,47.4258,46.8818,47.2375,44130.9357228,0
+VOT.US,D,20100316,000000,47.4258,47.7624,47.2375,47.7624,110993.89090429,0
+VOT.US,D,20100317,000000,47.877,48.2177,47.8482,48.0155,55435.209121973,0
+VOT.US,D,20100318,000000,48.0693,48.1081,47.6788,47.7894,53504.819481035,0
+VOT.US,D,20100319,000000,47.9687,47.9687,47.2006,47.2942,48498.655602011,0
+VOT.US,D,20100322,000000,46.9376,47.9338,46.9376,47.867,155153.93806733,0
+VOT.US,D,20100323,000000,47.9955,48.3542,47.8292,48.3542,56098.74919096,0
+VOT.US,D,20100324,000000,48.1818,48.2346,47.9517,48.0523,59102.246749819,0
+VOT.US,D,20100325,000000,48.3542,48.4179,47.6379,47.6718,66913.147319837,0
+VOT.US,D,20100326,000000,47.7714,48.0245,47.3879,47.6788,39786.30422723,0
+VOT.US,D,20100329,000000,47.896,48.1918,47.896,48.1749,28961.867670681,0
+VOT.US,D,20100330,000000,48.2436,48.3711,47.896,48.2346,31043.837569437,0
+VOT.US,D,20100331,000000,48.0613,48.3452,47.9776,48.0055,37260.63582546,0
+VOT.US,D,20100401,000000,48.3372,48.6859,48.1749,48.4927,49686.201595371,0
+VOT.US,D,20100405,000000,48.7786,49.2578,48.668,49.2578,54723.484600171,0
+VOT.US,D,20100406,000000,49.0405,49.4131,49.0007,49.3036,227946.59247348,0
+VOT.US,D,20100407,000000,49.2756,49.2756,48.676,48.926,72311.813720757,0
+VOT.US,D,20100408,000000,48.7974,49.0305,48.388,48.9817,38604.781290472,0
+VOT.US,D,20100409,000000,49.1103,49.4331,48.9629,49.4331,32342.810109934,0
+VOT.US,D,20100412,000000,49.5177,49.6642,49.4331,49.5267,77315.969914245,0
+VOT.US,D,20100413,000000,49.4599,49.6562,49.2666,49.6183,37614.992322211,0
+VOT.US,D,20100414,000000,49.8943,50.3465,49.8853,50.3465,76992.732543272,0
+VOT.US,D,20100415,000000,50.2818,50.5358,50.225,50.3286,67467.268527221,0
+VOT.US,D,20100416,000000,50.1782,50.2818,49.2188,49.6084,74815.397581652,0
+VOT.US,D,20100419,000000,49.3573,49.5535,48.7516,49.2846,57941.804511169,0
+VOT.US,D,20100420,000000,49.5805,49.9839,49.4789,49.9471,59127.342818994,0
+VOT.US,D,20100421,000000,50.0119,50.0766,49.6004,49.9561,27626.756790573,0
+VOT.US,D,20100422,000000,49.5267,50.6035,49.2288,50.5457,94640.28838711,0
+VOT.US,D,20100423,000000,50.6105,51.1086,50.4631,51.0827,52385.534795831,0
+VOT.US,D,20100426,000000,51.1534,51.3597,50.9941,51.0538,46960.768482969,0
+VOT.US,D,20100427,000000,50.8536,51.0119,49.5357,49.6642,62295.470591643,0
+VOT.US,D,20100428,000000,49.9042,50.0666,49.442,49.8196,54218.55168837,0
+VOT.US,D,20100429,000000,50.1971,50.6105,50.1513,50.5936,140261.9306189,0
+VOT.US,D,20100430,000000,50.6205,50.7022,49.5456,49.5456,64131.499012483,0
+VOT.US,D,20100503,000000,49.7668,50.4371,49.7668,50.3635,97784.32393335,0
+VOT.US,D,20100504,000000,49.7478,49.7478,48.5883,48.8782,109973.98665301,0
+VOT.US,D,20100505,000000,48.4269,48.9817,47.7624,48.3622,151957.70269721,0
+VOT.US,D,20100506,000000,48.0892,48.5425,44.4522,46.836,272912.72537843,0
+VOT.US,D,20100507,000000,46.7424,46.864,44.762,45.529,187485.70590683,0
+VOT.US,D,20100510,000000,47.7714,52.3528,47.3022,47.9238,87131.544489959,0
+VOT.US,D,20100511,000000,47.3879,48.3811,47.2195,47.7894,124172.33874945,0
+VOT.US,D,20100512,000000,48.0335,48.9549,48.0245,48.9549,83294.85743449,0
+VOT.US,D,20100513,000000,48.8692,49.3384,48.3273,48.4179,122119.48029093,0
+VOT.US,D,20100514,000000,48.1171,48.1171,46.7782,47.2096,71906.261242889,0
+VOT.US,D,20100517,000000,47.4347,47.6788,46.1636,47.2295,339646.18484296,0
+VOT.US,D,20100518,000000,47.7994,48.0155,46.3948,46.5053,116582.28358817,0
+VOT.US,D,20100519,000000,46.1347,46.7703,45.3706,46.1725,132562.45659603,0
+VOT.US,D,20100520,000000,45.033,45.2222,44.1195,44.2759,224959.15639889,0
+VOT.US,D,20100521,000000,43.473,45.3168,43.2419,45.1167,124261.68075571,0
+VOT.US,D,20100524,000000,44.8447,45.3796,44.6623,44.6623,142002.59397688,0
+VOT.US,D,20100525,000000,43.4082,44.7809,43.0137,44.7451,235204.37567888,0
+VOT.US,D,20100526,000000,45.005,45.9604,44.7899,44.9472,174571.26870938,0
+VOT.US,D,20100527,000000,45.8688,46.6945,45.801,46.6945,117999.70957517,0
+VOT.US,D,20100528,000000,46.7235,46.7235,45.801,46.0709,45088.601722516,0
+VOT.US,D,20100601,000000,45.4812,46.2065,44.8258,44.8258,145452.80156705,0
+VOT.US,D,20100602,000000,45.1575,46.2433,44.9951,46.2433,23364.440401896,0
+VOT.US,D,20100603,000000,46.4953,46.828,46.2065,46.828,48005.768803415,0
+VOT.US,D,20100604,000000,45.5749,46.2244,44.6445,44.7998,347383.804891,0
+VOT.US,D,20100607,000000,45.1226,45.1226,43.6682,43.7151,123411.42593206,0
+VOT.US,D,20100608,000000,43.9142,44.1583,43.1801,43.999,82589.15596929,0
+VOT.US,D,20100609,000000,44.2848,45.2123,43.9522,44.1663,115791.25548778,0
+VOT.US,D,20100610,000000,45.0788,45.7641,45.014,45.7641,51300.380764706,0
+VOT.US,D,20100611,000000,45.289,46.2154,45.289,46.1965,51665.779531893,0
+VOT.US,D,20100614,000000,46.7524,47.0991,46.2812,46.338,82870.231944049,0
+VOT.US,D,20100615,000000,46.7334,47.5283,46.7334,47.5114,54384.185744925,0
+VOT.US,D,20100616,000000,47.2195,47.7346,47.1179,47.4347,118131.21297765,0
+VOT.US,D,20100617,000000,47.6967,47.6967,46.9286,47.3212,48465.528790701,0
+VOT.US,D,20100618,000000,47.4437,47.5663,47.2096,47.3312,58364.422316075,0
+VOT.US,D,20100621,000000,48.0693,48.0793,46.8082,47.0413,50268.43040023,0
+VOT.US,D,20100622,000000,47.1548,47.35,45.9694,45.9694,310067.95771334,0
+VOT.US,D,20100623,000000,46.0431,46.32,45.3896,45.9773,60430.330730559,0
+VOT.US,D,20100624,000000,45.7641,45.8688,45.0887,45.1167,68593.580111793,0
+VOT.US,D,20100625,000000,45.3079,45.7552,44.9562,45.6297,36056.024505062,0
+VOT.US,D,20100628,000000,45.7183,45.7472,45.1675,45.3168,397929.29589492,0
+VOT.US,D,20100629,000000,44.5408,44.5408,43.2777,43.5208,166077.75505781,0
+VOT.US,D,20100630,000000,43.5208,44.1583,43.1163,43.2039,130983.41192353,0
+VOT.US,D,20100701,000000,43.2039,43.3046,42.0724,43.1432,199335.06592848,0
+VOT.US,D,20100702,000000,43.4351,43.4351,42.5445,42.7895,66470.45265959,0
+VOT.US,D,20100706,000000,43.5756,43.8425,42.4608,42.7895,74183.980481209,0
+VOT.US,D,20100707,000000,42.8762,44.3027,42.7697,44.2479,38879.834208629,0
+VOT.US,D,20100708,000000,44.9472,44.9472,44.1823,44.6903,43249.561773375,0
+VOT.US,D,20100709,000000,44.7351,45.1077,44.6245,45.0708,85914.887056356,0
+VOT.US,D,20100712,000000,44.9374,45.2989,44.5219,44.8347,66719.405665807,0
+VOT.US,D,20100713,000000,45.539,45.9514,45.3896,45.801,52673.63766996,0
+VOT.US,D,20100714,000000,45.7283,46.0521,45.5101,45.8299,91596.63711757,0
+VOT.US,D,20100715,000000,45.7731,45.9773,45.1853,45.792,92976.920922193,0
+VOT.US,D,20100716,000000,45.5101,45.5201,44.3386,44.3655,44006.459219692,0
+VOT.US,D,20100719,000000,44.5897,44.7251,44.0736,44.5976,22139.752226158,0
+VOT.US,D,20100720,000000,43.981,45.4434,43.8236,45.3796,25451.429514487,0
+VOT.US,D,20100721,000000,45.7004,45.7093,44.6245,44.7998,38076.75999503,0
+VOT.US,D,20100722,000000,45.3617,46.0979,45.3617,45.9514,149039.53177354,0
+VOT.US,D,20100723,000000,45.7004,46.6338,45.6815,46.6338,81854.343063846,0
+VOT.US,D,20100726,000000,46.6417,47.3022,46.5153,47.3022,94055.04805395,0
+VOT.US,D,20100727,000000,47.7714,47.7714,46.5411,46.7145,74534.321606892,0
+VOT.US,D,20100728,000000,46.579,46.8082,46.0042,46.2244,78585.831014499,0
+VOT.US,D,20100729,000000,46.7524,46.7524,45.5569,46.0709,28385.661922424,0
+VOT.US,D,20100730,000000,45.4174,46.3948,45.4174,46.32,44024.528389498,0
+VOT.US,D,20100802,000000,47.0671,47.379,46.845,47.3022,510284.39759125,0
+VOT.US,D,20100803,000000,47.1817,47.2554,46.7235,47.0133,92602.487570103,0
+VOT.US,D,20100804,000000,47.4258,47.6867,47.1548,47.6289,91443.049174219,0
+VOT.US,D,20100805,000000,47.3212,47.5921,47.1907,47.5204,57790.224253353,0
+VOT.US,D,20100806,000000,46.9576,47.5025,46.7613,47.35,65082.138112831,0
+VOT.US,D,20100809,000000,47.6449,47.7994,47.4078,47.7525,51432.888009949,0
+VOT.US,D,20100810,000000,47.2006,47.3879,46.836,47.1548,72003.633991288,0
+VOT.US,D,20100811,000000,46.3568,46.3568,45.539,45.6297,44592.70339562,0
+VOT.US,D,20100812,000000,44.5976,45.6555,44.512,45.4912,48118.19919332,0
+VOT.US,D,20100813,000000,45.3168,45.5938,45.2989,45.2989,33912.820197519,0
+VOT.US,D,20100816,000000,44.8994,45.5101,44.8994,45.3168,45587.511577715,0
+VOT.US,D,20100817,000000,45.7382,46.4874,45.6914,46.1347,47903.376841181,0
+VOT.US,D,20100818,000000,46.1347,46.4953,45.8209,46.2722,41407.510295933,0
+VOT.US,D,20100819,000000,46.0231,46.32,45.4434,45.6207,57406.756316359,0
+VOT.US,D,20100820,000000,45.4812,45.7472,45.1077,45.7472,74937.866399225,0
+VOT.US,D,20100823,000000,46.0142,46.1636,45.3248,45.3248,219898.78501045,0
+VOT.US,D,20100824,000000,44.7092,44.8716,44.2111,44.484,150915.71390506,0
+VOT.US,D,20100825,000000,44.1384,44.8158,43.7698,44.6803,202097.64122326,0
+VOT.US,D,20100826,000000,44.9374,45.0788,44.3296,44.3655,124677.27166125,0
+VOT.US,D,20100827,000000,44.8447,45.3438,43.99,45.3079,135568.96568318,0
+VOT.US,D,20100830,000000,45.1405,45.3338,44.5508,44.5508,95507.608537797,0
+VOT.US,D,20100831,000000,44.4432,44.8347,44.1583,44.4761,140977.67051177,0
+VOT.US,D,20100901,000000,45.1943,46.1167,45.1764,46.0789,108766.36380432,0
+VOT.US,D,20100902,000000,46.1079,46.864,46.1079,46.8181,155218.18400441,0
+VOT.US,D,20100903,000000,47.5383,47.6449,47.0901,47.4536,105141.48757268,0
+VOT.US,D,20100907,000000,47.2375,47.2654,46.845,46.8908,86997.029559182,0
+VOT.US,D,20100908,000000,47.0133,47.4636,47.0133,47.2654,135214.60918644,0
+VOT.US,D,20100909,000000,47.867,47.867,47.1449,47.3122,120803.4424234,0
+VOT.US,D,20100910,000000,47.4078,47.6718,47.3212,47.5751,67346.807395181,0
+VOT.US,D,20100913,000000,48.2088,48.3452,48.0335,48.2904,83937.316805369,0
+VOT.US,D,20100914,000000,48.1549,48.5425,47.9955,48.2904,126765.2646166,0
+VOT.US,D,20100915,000000,48.1271,48.5225,47.9607,48.4747,47456.666809867,0
+VOT.US,D,20100916,000000,48.2804,48.5026,48.2346,48.4458,130103.04181688,0
+VOT.US,D,20100917,000000,48.6949,48.6949,48.2626,48.5125,88766.804357401,0
+VOT.US,D,20100920,000000,48.7138,49.442,48.658,49.3842,72799.681305518,0
+VOT.US,D,20100921,000000,49.3753,49.4499,48.9718,49.1103,96998.315046791,0
+VOT.US,D,20100922,000000,49.0735,49.4031,48.6042,48.7606,111047.09457094,0
+VOT.US,D,20100923,000000,48.408,49.1203,48.3094,48.6042,77630.172700316,0
+VOT.US,D,20100924,000000,49.202,49.7758,49.202,49.719,63503.093440342,0
+VOT.US,D,20100927,000000,49.7378,49.8564,49.4889,49.5905,472101.23026292,0
+VOT.US,D,20100928,000000,49.7478,50.0217,49.0555,49.9561,99669.540649774,0
+VOT.US,D,20100929,000000,49.9211,50.1244,49.719,49.965,88626.266370021,0
+VOT.US,D,20100930,000000,50.3376,50.5189,49.4789,49.8295,182115.14710339,0
+VOT.US,D,20101001,000000,50.225,50.2718,49.6283,49.965,108463.20328869,0
+VOT.US,D,20101004,000000,49.965,50.0029,49.1203,49.4331,97553.440096941,0
+VOT.US,D,20101005,000000,49.9391,50.7112,49.9391,50.6035,101221.48156756,0
+VOT.US,D,20101006,000000,50.5457,50.5557,49.8484,50.0307,123422.4682025,0
+VOT.US,D,20101007,000000,50.2918,50.3186,49.6642,50.0119,83406.283981627,0
+VOT.US,D,20101008,000000,50.0965,50.6742,49.9471,50.5279,49219.414708716,0
+VOT.US,D,20101011,000000,50.6105,50.7759,50.4731,50.5836,60588.937887745,0
+VOT.US,D,20101012,000000,50.4731,50.9761,49.9939,50.8536,63936.753515686,0
+VOT.US,D,20101013,000000,51.263,51.5429,51.0897,51.3019,71053.998733707,0
+VOT.US,D,20101014,000000,51.1444,51.272,50.6564,50.9183,50193.142192705,0
+VOT.US,D,20101015,000000,51.5071,51.5071,50.6564,51.1086,112238.65593536,0
+VOT.US,D,20101018,000000,51.1902,51.1902,50.9183,51.1534,63256.148119661,0
+VOT.US,D,20101019,000000,50.4831,50.7848,49.8943,50.1513,96063.737430714,0
+VOT.US,D,20101020,000000,50.4013,50.9581,50.3286,50.7689,97564.482367377,0
+VOT.US,D,20101021,000000,51.0249,51.3686,50.4113,50.8715,50096.773287074,0
+VOT.US,D,20101022,000000,50.9861,51.2172,50.7689,51.2172,49619.947972749,0
+VOT.US,D,20101025,000000,51.5768,52.0689,51.4881,51.5768,86316.424163156,0
+VOT.US,D,20101026,000000,51.3307,51.8358,51.0638,51.6684,58028.134989131,0
+VOT.US,D,20101027,000000,51.4881,51.8926,51.2262,51.8827,70197.720853458,0
+VOT.US,D,20101028,000000,52.307,52.307,51.5768,51.788,743452.98013866,0
+VOT.US,D,20101029,000000,51.7053,52.1844,51.7053,52.1376,104177.79851636,0
+VOT.US,D,20101101,000000,52.5003,52.6656,51.8159,52.1286,83474.545289783,0
+VOT.US,D,20101102,000000,52.583,52.7024,52.3349,52.6576,118209.51271347,0
+VOT.US,D,20101103,000000,52.6746,52.7294,52.041,52.7294,122234.92220914,0
+VOT.US,D,20101104,000000,53.4566,53.6946,53.3121,53.6678,76955.590360892,0
+VOT.US,D,20101105,000000,53.9636,54.0374,53.6498,53.9826,106703.46691813,0
+VOT.US,D,20101108,000000,53.9347,54.1011,53.6867,54.0822,74960.954782867,0
+VOT.US,D,20101109,000000,54.3063,54.4358,53.4934,53.7046,60045.858950798,0
+VOT.US,D,20101110,000000,53.8351,54.13,53.3211,54.13,74260.272531501,0
+VOT.US,D,20101111,000000,53.5692,54.3421,53.4466,54.2326,41871.285654285,0
+VOT.US,D,20101112,000000,53.9268,53.9826,53.071,53.2175,117647.36076396,0
+VOT.US,D,20101115,000000,53.6408,53.7345,53.2544,53.3121,49674.155482168,0
+VOT.US,D,20101116,000000,52.9435,53.0512,52.1576,52.4723,113212.38341935,0
+VOT.US,D,20101117,000000,52.5929,52.9435,52.4465,52.7483,76039.081914623,0
+VOT.US,D,20101118,000000,53.4127,53.8351,53.3849,53.605,36657.326322494,0
+VOT.US,D,20101119,000000,53.5602,54.13,53.4127,54.1011,73502.371242417,0
+VOT.US,D,20101122,000000,53.9347,54.4806,53.8003,54.4806,110436.7581686,0
+VOT.US,D,20101123,000000,53.6946,53.9109,53.4297,53.7534,125619.88001945,0
+VOT.US,D,20101124,000000,54.1838,54.9309,54.1838,54.9209,243038.36463254,0
+VOT.US,D,20101126,000000,54.4727,54.7775,54.3801,54.5722,88936.453785023,0
+VOT.US,D,20101129,000000,54.388,54.6261,53.8093,54.5066,225523.31603394,0
+VOT.US,D,20101130,000000,53.8929,54.4727,53.8451,54.2226,216054.06721285,0
+VOT.US,D,20101201,000000,55.1272,55.4579,55.0424,55.3732,173792.2867222,0
+VOT.US,D,20101202,000000,55.4858,56.1383,55.4579,56.1104,279543.10685445,0
+VOT.US,D,20101203,000000,55.9739,56.5796,55.937,56.4988,174584.31866536,0
+VOT.US,D,20101206,000000,56.4052,56.6344,56.2757,56.5626,268104.3185245,0
+VOT.US,D,20101207,000000,57.2699,57.2699,56.4342,56.47,483766.88705821,0
+VOT.US,D,20101208,000000,56.6144,56.7001,56.1104,56.3684,123476.67571192,0
+VOT.US,D,20101209,000000,56.8744,56.8744,56.2757,56.5178,107643.06374804,0
+VOT.US,D,20101210,000000,56.7191,57.0238,56.479,56.975,127809.26109429,0
+VOT.US,D,20101213,000000,57.3984,57.3984,56.7749,56.8207,179689.86297831,0
+VOT.US,D,20101214,000000,56.9123,57.1155,56.6702,56.8306,105175.61822676,0
+VOT.US,D,20101215,000000,56.8485,57.4084,56.5556,56.6702,121340.49830375,0
+VOT.US,D,20101216,000000,56.7838,57.1873,56.4421,57.1873,144456.9895422,0
+VOT.US,D,20101217,000000,57.2241,57.528,57.0796,57.4363,95461.431770515,0
+VOT.US,D,20101220,000000,57.6017,57.6485,57.1673,57.5578,232634.53819536,0
+VOT.US,D,20101221,000000,57.8427,58.025,57.6575,58.0071,158468.62688396,0
+VOT.US,D,20101222,000000,58.1575,58.1575,57.8148,57.9523,111299.05910545,0
+VOT.US,D,20101223,000000,57.9972,57.9972,57.7301,57.8328,132892.72086637,0
+VOT.US,D,20101227,000000,57.511,57.519,57.0338,57.4722,101688.26845421,0
+VOT.US,D,20101228,000000,57.6743,57.6743,57.2529,57.3357,88688.504621575,0
+VOT.US,D,20101229,000000,57.4542,57.6923,57.4542,57.5837,72026.722374928,0
+VOT.US,D,20101230,000000,57.5738,57.7959,57.5478,57.6196,91301.507344072,0
+VOT.US,D,20101231,000000,57.3506,57.525,57.3127,57.3755,68067.566501886,0
+VOT.US,D,20110103,000000,57.8626,58.3657,57.8626,58.034,302415.66430051,0
+VOT.US,D,20110104,000000,58.3657,58.3657,57.1583,57.528,163273.01836682,0
+VOT.US,D,20110105,000000,57.3785,57.9602,57.2331,57.8806,120062.60646135,0
+VOT.US,D,20110106,000000,58.043,58.043,57.5478,57.7013,160191.22107213,0
+VOT.US,D,20110107,000000,57.8896,57.9523,57.005,57.6106,103908.76865481,0
+VOT.US,D,20110110,000000,57.3546,57.8706,57.0338,57.777,139653.60190211,0
+VOT.US,D,20110111,000000,58.2013,58.2382,57.9254,58.1187,112122.21017439,0
+VOT.US,D,20110112,000000,58.6985,58.6985,58.1735,58.561,103990.07991894,0
+VOT.US,D,20110113,000000,58.6078,58.7173,58.4126,58.5789,124309.86520853,0
+VOT.US,D,20110114,000000,58.4126,58.9644,58.3657,58.9454,119546.63127911,0
+VOT.US,D,20110118,000000,58.9016,59.334,58.8638,59.334,331122.55590838,0
+VOT.US,D,20110119,000000,59.2872,59.2872,58.1475,58.3199,130778.62799907,0
+VOT.US,D,20110120,000000,58.0698,58.0698,57.3078,57.7869,168003.12548491,0
+VOT.US,D,20110121,000000,58.2571,58.3199,57.6106,57.6923,140149.500229,0
+VOT.US,D,20110124,000000,57.7869,58.2571,57.6395,58.1815,116945.67466983,0
+VOT.US,D,20110125,000000,57.9972,58.0071,57.511,57.9882,153966.39207397,0
+VOT.US,D,20110126,000000,58.2013,58.8359,58.1655,58.7662,115427.86440612,0
+VOT.US,D,20110127,000000,58.7463,59.075,58.6605,58.9724,311139.05794574,0
+VOT.US,D,20110128,000000,59.0292,59.1427,57.7481,57.9334,119882.91860606,0
+VOT.US,D,20110131,000000,58.1475,58.7691,58.1087,58.6008,253438.17569865,0
+VOT.US,D,20110201,000000,58.9824,59.6199,58.9824,59.4336,114176.07247567,0
+VOT.US,D,20110202,000000,59.351,59.6657,59.1607,59.3698,108565.59525092,0
+VOT.US,D,20110203,000000,59.4058,59.7763,59.0391,59.7115,113381.02900421,0
+VOT.US,D,20110204,000000,59.7683,60.1269,59.6199,60.1081,135427.42385303,0
+VOT.US,D,20110207,000000,60.4019,60.8064,60.2834,60.4019,208293.35878117,0
+VOT.US,D,20110208,000000,60.4935,60.6311,60.2116,60.6221,232730.907101,0
+VOT.US,D,20110209,000000,60.5135,60.6977,60.1549,60.392,154750.393275,0
+VOT.US,D,20110210,000000,60.1349,60.9278,60.0054,60.882,111133.4250489,0
+VOT.US,D,20110211,000000,60.7057,61.427,60.5573,61.3891,172084.75017554,0
+VOT.US,D,20110214,000000,61.4718,61.7936,61.4548,61.7836,265784.43788996,0
+VOT.US,D,20110215,000000,61.5923,61.6551,61.2566,61.398,209702.75402604,0
+VOT.US,D,20110216,000000,61.7019,62.0237,61.7019,61.922,173604.56812477,0
+VOT.US,D,20110218,000000,62.187,62.2139,61.7487,61.9957,97650.81284534,0
+VOT.US,D,20110222,000000,61.3144,61.6183,60.2116,60.3322,193188.53666615,0
+VOT.US,D,20110223,000000,60.2744,60.4935,59.0212,59.7404,278533.24103084,0
+VOT.US,D,20110224,000000,59.7683,60.2116,59.2613,59.9048,152858.1496592,0
+VOT.US,D,20110225,000000,60.4846,61.1031,60.3122,61.0943,85553.503660237,0
+VOT.US,D,20110228,000000,61.418,61.5465,60.7705,61.155,281513.65020607,0
+VOT.US,D,20110301,000000,61.4638,61.4638,59.7942,59.9496,291504.897266,0
+VOT.US,D,20110302,000000,59.841,60.7057,59.7853,60.4587,309110.29171363,0
+VOT.US,D,20110303,000000,61.0474,61.7119,61.0395,61.6183,128650.48133303,0
+VOT.US,D,20110304,000000,61.6939,61.6939,60.9568,61.3891,128408.55522618,0
+VOT.US,D,20110307,000000,61.6461,61.7487,60.1737,60.5842,104960.79587462,0
+VOT.US,D,20110308,000000,60.6311,61.1401,60.2465,60.9568,63537.224094421,0
+VOT.US,D,20110309,000000,60.7157,60.882,60.35,60.6788,56033.499411105,0
+VOT.US,D,20110310,000000,59.8779,60.0253,59.3878,59.5551,152356.2282757,0
+VOT.US,D,20110311,000000,59.1327,60.2664,59.1238,60.0891,123250.81108934,0
+VOT.US,D,20110314,000000,59.7305,60.2564,59.3958,59.9138,87390.535923845,0
+VOT.US,D,20110315,000000,58.2293,59.7305,57.9174,59.3958,540529.17631815,0
+VOT.US,D,20110316,000000,59.0571,59.7763,58.1913,58.5978,147623.1096293,0
+VOT.US,D,20110317,000000,59.4904,59.6657,59.067,59.2523,276653.04352826,0
+VOT.US,D,20110318,000000,60.2027,60.2027,59.2145,59.343,121196.94878807,0
+VOT.US,D,20110321,000000,60.1269,60.5294,60.0801,60.4587,81623.459227437,0
+VOT.US,D,20110322,000000,60.4497,60.5753,60.0602,60.1349,82145.457466276,0
+VOT.US,D,20110323,000000,60.0253,60.4776,59.5452,60.3032,97128.8146065,0
+VOT.US,D,20110324,000000,60.899,61.1929,60.2385,61.0943,185279.25950497,0
+VOT.US,D,20110325,000000,61.2466,61.8573,61.155,61.4917,148793.59029562,0
+VOT.US,D,20110328,000000,61.684,61.7398,61.0295,61.0573,207054.6168067,0
+VOT.US,D,20110329,000000,61.0115,61.7666,60.7804,61.7577,170788.78916334,0
+VOT.US,D,20110330,000000,62.2916,62.448,62.0057,62.3186,155888.75097277,0
+VOT.US,D,20110331,000000,62.3614,62.4162,62.0983,62.3803,82662.43649128,0
+VOT.US,D,20110401,000000,62.7976,62.8714,62.3952,62.6433,199950.42154465,0
+VOT.US,D,20110404,000000,62.8624,62.9561,62.5397,62.732,143201.18224067,0
+VOT.US,D,20110405,000000,62.6333,63.1932,62.5865,62.9182,90495.421602173,0
+VOT.US,D,20110406,000000,63.3216,63.3844,62.4211,62.6522,148840.77090568,0
+VOT.US,D,20110407,000000,62.6971,62.8146,62.1243,62.4391,112105.14484736,0
+VOT.US,D,20110408,000000,62.9103,62.9103,61.8404,62.1591,89230.579715754,0
+VOT.US,D,20110411,000000,62.3086,62.3384,61.4817,61.6551,91793.390299902,0
+VOT.US,D,20110412,000000,61.155,61.3792,60.7705,61.0295,171319.82198708,0
+VOT.US,D,20110413,000000,61.4548,61.6939,61.0763,61.4917,118809.81068814,0
+VOT.US,D,20110414,000000,61.1031,61.4817,60.8522,61.4638,85919.906270191,0
+VOT.US,D,20110415,000000,61.5375,62.0057,61.3522,61.9579,70802.03419919,0
+VOT.US,D,20110418,000000,61.1301,61.2466,60.5573,61.1301,131757.37469689,0
+VOT.US,D,20110419,000000,61.3144,61.4817,60.9667,61.4638,143469.20825947,0
+VOT.US,D,20110420,000000,62.5207,62.714,62.3853,62.705,143852.67619646,0
+VOT.US,D,20110421,000000,63.0297,63.248,62.8056,63.248,102513.42720868,0
+VOT.US,D,20110425,000000,63.1663,63.3566,62.8624,63.0935,114324.64120519,0
+VOT.US,D,20110426,000000,63.3496,63.7162,63.23,63.4891,138639.72070743,0
+VOT.US,D,20110427,000000,63.6006,63.8198,63.0737,63.7829,146517.87874284,0
+VOT.US,D,20110428,000000,63.6693,63.8377,63.4502,63.6365,217277.75154581,0
+VOT.US,D,20110429,000000,63.8397,64.0259,63.6295,63.9423,100003.82029118,0
+VOT.US,D,20110502,000000,64.1425,64.29,63.496,63.6006,180270.08409764,0
+VOT.US,D,20110503,000000,63.5059,63.5059,62.5127,62.8624,138074.55722961,0
+VOT.US,D,20110504,000000,62.8814,62.8814,61.931,62.2816,110839.29911817,0
+VOT.US,D,20110505,000000,61.8942,62.7419,61.6939,62.1591,144085.5677184,0
+VOT.US,D,20110506,000000,62.8714,63.3117,62.2916,62.6035,102078.76329057,0
+VOT.US,D,20110509,000000,62.5865,63.3566,62.5865,63.23,118809.81068814,0
+VOT.US,D,20110510,000000,63.4601,64.0877,63.3496,63.9781,108555.55682325,0
+VOT.US,D,20110511,000000,63.8546,63.9104,62.8913,63.238,115256.20729296,0
+VOT.US,D,20110512,000000,62.8913,63.7162,62.5765,63.5907,134953.61006701,0
+VOT.US,D,20110513,000000,63.6604,63.746,62.9461,63.0657,49802.647356343,0
+VOT.US,D,20110516,000000,62.7976,63.3216,62.4042,62.4759,94234.735909243,0
+VOT.US,D,20110517,000000,62.1591,62.3654,61.5823,62.0884,132750.17519345,0
+VOT.US,D,20110518,000000,62.1681,63.1414,62.0953,63.0935,63183.871440437,0
+VOT.US,D,20110519,000000,63.4024,63.4601,62.7588,63.1932,102201.23210814,0
+VOT.US,D,20110520,000000,63.0199,63.1663,62.4211,62.8714,251376.28265523,0
+VOT.US,D,20110523,000000,61.8942,62.1521,61.6641,61.8752,181931.44387702,0
+VOT.US,D,20110524,000000,62.1333,62.3654,61.6281,61.7666,70265.982161613,0
+VOT.US,D,20110525,000000,61.6183,62.5487,61.4917,62.3564,73598.740148049,0
+VOT.US,D,20110526,000000,62.2328,62.9999,62.187,62.9272,116601.35660075,0
+VOT.US,D,20110527,000000,63.1832,63.4402,63.1125,63.2658,59389.345781182,0
+VOT.US,D,20110531,000000,63.9493,63.9781,63.1573,63.756,264048.79374582,0
+VOT.US,D,20110601,000000,63.6524,63.764,62.2328,62.2717,210796.94264208,0
+VOT.US,D,20110602,000000,62.3853,62.7878,61.9778,62.4112,85674.968635044,0
+VOT.US,D,20110603,000000,61.5645,62.2328,61.4369,61.6183,123910.33578726,0
+VOT.US,D,20110606,000000,61.4449,61.674,60.5842,60.5842,181567.0489526,0
+VOT.US,D,20110607,000000,60.9368,61.2566,60.6589,60.7884,150428.85016306,0
+VOT.US,D,20110608,000000,60.5842,60.7157,60.0503,60.1349,226644.60840468,0
+VOT.US,D,20110609,000000,60.2116,60.8163,60.0701,60.6131,148259.54594358,0
+VOT.US,D,20110610,000000,60.3032,60.377,59.5263,59.592,263194.52355111,0
+VOT.US,D,20110613,000000,59.5362,59.9496,58.827,59.1607,367595.17516174,0
+VOT.US,D,20110614,000000,59.7504,60.386,59.7504,60.2027,108652.92957164,0
+VOT.US,D,20110615,000000,59.7504,60.1269,59.1139,59.2334,99009.012109089,0
+VOT.US,D,20110616,000000,59.2244,59.4058,58.3119,58.9106,257936.39513757,0
+VOT.US,D,20110617,000000,59.5362,59.5362,58.7841,58.9266,230079.75835335,0
+VOT.US,D,20110620,000000,58.7662,59.4336,58.7662,59.334,154222.37197955,0
+VOT.US,D,20110621,000000,59.7016,60.8163,59.6747,60.7705,81324.314082871,0
+VOT.US,D,20110622,000000,60.4935,61.1111,60.4846,60.4935,97622.705247864,0
+VOT.US,D,20110623,000000,59.7683,60.7974,59.2772,60.7426,137483.29383985,0
+VOT.US,D,20110624,000000,60.8342,60.8522,59.9586,60.0403,52374.492525394,0
+VOT.US,D,20110627,000000,60.0602,60.6589,59.6379,60.4935,195593.74393587,0
+VOT.US,D,20110628,000000,60.7426,61.674,60.6878,61.6641,84939.151886834,0
+VOT.US,D,20110629,000000,61.94,62.3564,61.5465,62.0695,80941.849988645,0
+VOT.US,D,20110630,000000,62.1801,62.8216,62.1801,62.6493,141733.56411533,0
+VOT.US,D,20110701,000000,62.722,63.6175,62.5127,63.5239,123550.96007668,0
+VOT.US,D,20110705,000000,63.736,63.8815,63.4024,63.773,266049.45238045,0
+VOT.US,D,20110706,000000,63.6872,63.9781,63.3655,63.8815,269109.16513426,0
+VOT.US,D,20110707,000000,64.537,64.8319,64.4553,64.6306,296433.76525197,0
+VOT.US,D,20110708,000000,63.6604,64.1057,63.4402,64.1057,235850.85042083,0
+VOT.US,D,20110711,000000,63.4213,63.5419,62.3952,62.5567,111551.02363997,0
+VOT.US,D,20110712,000000,62.3952,62.6881,62.0525,62.0953,130771.6010997,0
+VOT.US,D,20110713,000000,62.3853,63.22,62.3753,62.4959,85460.146282906,0
+VOT.US,D,20110714,000000,62.6233,63.0099,61.5186,61.7019,128599.28535191,0
+VOT.US,D,20110715,000000,62.1681,62.5397,61.94,62.5207,354680.7379643,0
+VOT.US,D,20110718,000000,62.2618,62.2618,61.3244,61.7666,102946.08344126,0
+VOT.US,D,20110719,000000,62.1591,63.248,62.1591,63.1932,73220.29142489,0
+VOT.US,D,20110720,000000,63.3117,63.3117,62.6433,62.8913,394254.22752493,0
+VOT.US,D,20110721,000000,63.1314,63.6524,62.9103,63.4024,181188.60022944,0
+VOT.US,D,20110722,000000,63.3934,63.8735,63.238,63.756,78652.08463712,0
+VOT.US,D,20110725,000000,62.9819,63.6793,62.9461,63.3028,105964.63864162,0
+VOT.US,D,20110726,000000,63.1414,63.1663,62.714,62.9013,98616.509587193,0
+VOT.US,D,20110727,000000,62.5297,62.5297,61.0573,61.1849,125362.89627111,0
+VOT.US,D,20110728,000000,61.0763,61.7119,60.7426,60.8163,197546.21811769,0
+VOT.US,D,20110729,000000,60.1269,61.155,59.7215,60.7247,153530.72431309,0
+VOT.US,D,20110801,000000,61.684,61.684,59.7404,60.3412,1223104.1118522,0
+VOT.US,D,20110802,000000,59.85,60.4108,58.3039,58.3568,280183.5585398,0
+VOT.US,D,20110803,000000,58.4195,58.81,56.9582,58.7841,441373.60316509,0
+VOT.US,D,20110804,000000,57.9602,57.9602,54.9678,54.9678,588694.55612153,0
+VOT.US,D,20110805,000000,55.5944,55.8633,52.7124,54.2595,735232.51171971,0
+VOT.US,D,20110808,000000,52.0868,52.9605,49.7936,49.965,549744.45291921,0
+VOT.US,D,20110809,000000,51.1714,52.9147,49.6283,52.9147,320094.33927013,0
+VOT.US,D,20110810,000000,51.5967,52.9247,51.0727,51.1086,360544.18356635,0
+VOT.US,D,20110811,000000,51.4881,54.4448,51.3118,53.7913,415911.13138017,0
+VOT.US,D,20110812,000000,54.3421,54.7197,53.7046,54.4079,265386.91615423,0
+VOT.US,D,20110815,000000,55.0814,55.7877,54.9498,55.7877,189397.02253519,0
+VOT.US,D,20110816,000000,54.9678,55.5585,54.2963,54.8213,255251.11573584,0
+VOT.US,D,20110817,000000,55.3283,55.6044,54.0912,54.4537,446525.32424532,0
+VOT.US,D,20110818,000000,52.6656,52.7024,50.8536,51.3307,468554.65376712,0
+VOT.US,D,20110819,000000,50.5189,52.06,50.1971,50.2997,257675.39601814,0
+VOT.US,D,20110822,000000,51.6954,51.7053,50.1513,50.2528,259845.7040804,0
+VOT.US,D,20110823,000000,50.6205,52.5262,50.1513,52.5262,516019.35131912,0
+VOT.US,D,20110824,000000,52.4265,53.2175,52.0041,53.1548,99783.978725212,0
+VOT.US,D,20110825,000000,53.4566,53.6778,51.8827,52.0221,121045.36853024,0
+VOT.US,D,20110826,000000,51.5967,53.587,50.9941,53.4755,94314.039487835,0
+VOT.US,D,20110829,000000,54.2505,55.4579,54.2027,55.4579,290598.42724741,0
+VOT.US,D,20110830,000000,55.179,56.3037,54.9498,55.9739,160651.98490218,0
+VOT.US,D,20110831,000000,56.6453,57.1464,55.7209,56.2289,158761.74897193,0
+VOT.US,D,20110901,000000,56.1851,56.8107,55.2985,55.4101,317813.60850351,0
+VOT.US,D,20110902,000000,53.9875,54.5165,53.5552,53.8321,58504.960303455,0
+VOT.US,D,20110906,000000,51.8159,53.6867,51.8159,53.622,142629.99570626,0
+VOT.US,D,20110907,000000,54.6172,55.5585,54.5264,55.5496,180383.51833031,0
+VOT.US,D,20110908,000000,54.9857,55.8255,54.5972,54.8413,97597.609178689,0
+VOT.US,D,20110909,000000,54.1579,54.4806,52.83,53.2364,81736.893460108,0
+VOT.US,D,20110912,000000,52.3717,53.5134,52.2402,53.5034,91947.982086019,0
+VOT.US,D,20110913,000000,53.7534,54.4727,53.4217,54.3253,174681.69141376,0
+VOT.US,D,20110914,000000,54.655,56.0356,53.7913,55.3911,182463.48054353,0
+VOT.US,D,20110915,000000,56.0726,56.1004,55.1869,55.964,106900.22010047,0
+VOT.US,D,20110916,000000,56.3116,56.4421,55.6143,56.0446,212011.59239014,0
+VOT.US,D,20110919,000000,54.8483,55.8813,54.5444,55.5585,50248.35354489,0
+VOT.US,D,20110920,000000,55.696,56.2569,54.8871,54.8951,63784.169415102,0
+VOT.US,D,20110921,000000,54.8413,55.1441,53.3669,53.3669,55947.168933142,0
+VOT.US,D,20110922,000000,51.5071,52.0769,50.3376,51.1444,241049.75211112,0
+VOT.US,D,20110923,000000,50.8137,51.779,50.6653,51.4702,118494.6040593,0
+VOT.US,D,20110926,000000,51.9942,52.6826,50.6842,52.6476,198311.14630614,0
+VOT.US,D,20110927,000000,53.9268,54.5892,53.2643,53.5502,138386.75233015,0
+VOT.US,D,20110928,000000,53.6588,53.8651,51.8727,51.9205,66006.677301238,0
+VOT.US,D,20110929,000000,53.0412,53.0412,50.4471,51.5868,89139.230023957,0
+VOT.US,D,20110930,000000,50.764,51.2242,50.0577,50.0577,95227.536405804,0
+VOT.US,D,20111003,000000,49.7478,50.1144,47.8092,47.8392,342159.80713153,0
+VOT.US,D,20111004,000000,47.3022,49.4699,46.6697,49.4331,378767.94515845,0
+VOT.US,D,20111005,000000,49.6482,50.9383,49.0405,50.7689,83642.187031872,0
+VOT.US,D,20111006,000000,50.6742,52.1376,50.4919,52.1038,321788.82586083,0
+VOT.US,D,20111007,000000,52.3897,52.3897,51.0727,51.3307,134660.48797905,0
+VOT.US,D,20111010,000000,52.3997,53.2274,52.3797,53.081,96442.186153873,0
+VOT.US,D,20111011,000000,52.7583,53.4845,52.6826,53.3121,66092.003936433,0
+VOT.US,D,20111012,000000,53.7435,54.4537,53.7046,53.8451,147921.25093111,0
+VOT.US,D,20111013,000000,53.3849,54.2874,53.1348,54.0912,63286.263402671,0
+VOT.US,D,20111014,000000,54.7197,55.2696,54.4448,55.2148,1091072.6880799,0
+VOT.US,D,20111017,000000,55.0424,55.171,53.8929,53.9347,118316.92388954,0
+VOT.US,D,20111018,000000,53.9636,55.4101,53.2175,55.0982,133373.56155176,0
+VOT.US,D,20111019,000000,54.9946,55.3185,54.13,54.2326,74753.159330098,0
+VOT.US,D,20111020,000000,54.3521,54.5364,53.3291,54.4448,79064.664014357,0
+VOT.US,D,20111021,000000,55.0046,55.8633,55.0046,55.696,154876.87746364,0
+VOT.US,D,20111024,000000,55.8255,57.3546,55.7877,57.2529,179101.61111685,0
+VOT.US,D,20111025,000000,56.8107,56.8107,55.6601,55.7607,162908.6234424,0
+VOT.US,D,20111026,000000,56.4988,56.5626,55.0236,56.213,128130.49077973,0
+VOT.US,D,20111027,000000,58.015,58.9454,57.2331,58.4574,249772.14191356,0
+VOT.US,D,20111028,000000,58.2293,58.7841,58.0898,58.6785,71725.569544829,0
+VOT.US,D,20111031,000000,57.6614,57.8955,57.1085,57.1085,88753.75440143,0
+VOT.US,D,20111101,000000,54.7576,56.0168,54.7387,55.3911,83302.888176626,0
+VOT.US,D,20111102,000000,56.3215,56.6244,55.7139,56.3783,61593.78449751,0
+VOT.US,D,20111103,000000,57.0438,57.6923,55.9838,57.6017,55162.163889349,0
+VOT.US,D,20111104,000000,57.3127,57.8318,56.6264,57.6733,51859.521185923,0
+VOT.US,D,20111107,000000,57.6106,57.8527,56.5985,57.5379,63546.258679323,0
+VOT.US,D,20111108,000000,57.8328,58.0609,56.995,57.9972,69316.346904032,0
+VOT.US,D,20111109,000000,56.489,56.6901,55.4001,55.4948,136891.02660732,0
+VOT.US,D,20111110,000000,56.3215,56.3215,55.1172,55.7329,68440.99601121,0
+VOT.US,D,20111111,000000,56.4242,57.1773,56.4242,56.995,63098.544805242,0
+VOT.US,D,20111114,000000,56.6702,57.014,56.2757,56.4988,54459.47395245,0
+VOT.US,D,20111115,000000,56.2569,57.2699,56.1383,57.0338,69755.02619321,0
+VOT.US,D,20111116,000000,56.3963,57.2619,56.1194,56.1194,34818.286373352,0
+VOT.US,D,20111117,000000,56.0626,56.0626,54.5722,54.6729,108281.50774785,0
+VOT.US,D,20111118,000000,55.1351,55.1351,54.3701,54.5634,253254.47247229,0
+VOT.US,D,20111121,000000,53.596,53.9736,53.0512,53.7634,96556.624229311,0
+VOT.US,D,20111122,000000,53.605,53.9826,53.1158,53.5402,55493.432002459,0
+VOT.US,D,20111123,000000,52.9525,52.9705,52.1666,52.1944,82139.434409675,0
+VOT.US,D,20111125,000000,51.8259,52.5451,51.8159,51.9683,70808.057255793,0
+VOT.US,D,20111128,000000,53.612,54.11,53.4217,53.8271,75697.775373843,0
+VOT.US,D,20111129,000000,53.9019,54.2874,53.622,53.8093,63812.277012578,0
+VOT.US,D,20111130,000000,55.7179,56.2001,55.5516,56.1911,217566.85826271,0
+VOT.US,D,20111201,000000,56.1283,56.8655,55.9002,56.2479,133373.56155176,0
+VOT.US,D,20111202,000000,56.8017,57.1873,56.2289,56.3116,94465.619745653,0
+VOT.US,D,20111205,000000,57.3078,57.492,56.6433,56.9222,105437.62118895,0
+VOT.US,D,20111206,000000,56.8964,57.0578,56.4062,56.7021,73220.29142489,0
+VOT.US,D,20111207,000000,56.3515,56.5198,55.683,56.3215,124677.27166125,0
+VOT.US,D,20111208,000000,56.0058,56.1652,54.9329,55.0076,161378.76706549,0
+VOT.US,D,20111209,000000,55.3234,56.2199,55.156,56.0904,62351.685786595,0
+VOT.US,D,20111212,000000,55.4001,55.4948,54.7387,55.2049,62777.315119802,0
+VOT.US,D,20111213,000000,55.7239,55.8065,53.7913,54.1668,113192.30656401,0
+VOT.US,D,20111214,000000,53.7146,53.7634,52.8021,53.089,280621.23398621,0
+VOT.US,D,20111215,000000,53.6408,53.6588,53.0123,53.2544,76147.496933458,0
+VOT.US,D,20111216,000000,53.7196,54.2665,53.4417,53.7395,70613.311758994,0
+VOT.US,D,20111219,000000,54.0084,54.1668,52.9147,53.0412,119059.76753713,0
+VOT.US,D,20111220,000000,53.9636,54.8483,53.9636,54.7775,136260.61334964,0
+VOT.US,D,20111221,000000,54.6918,54.6918,53.9109,54.5634,58223.884328695,0
+VOT.US,D,20111222,000000,54.8133,55.3234,54.7207,55.2287,76928.486606184,0
+VOT.US,D,20111223,000000,55.4998,55.6202,55.1022,55.6202,63683.785138402,0
+VOT.US,D,20111227,000000,55.5546,55.9988,55.4539,55.7767,72844.854230032,0
+VOT.US,D,20111228,000000,55.7487,55.7487,54.8233,54.8602,60877.040761874,0
+VOT.US,D,20111229,000000,54.9976,55.4808,54.9528,55.4051,51805.313676506,0
+VOT.US,D,20111230,000000,55.4509,55.5136,55.1272,55.1272,109554.38037641,0
+VOT.US,D,20120103,000000,56.2947,56.4998,55.7299,55.8793,85701.068546986,0
+VOT.US,D,20120104,000000,55.6731,56.0158,55.4539,55.9251,50105.807871977,0
+VOT.US,D,20120105,000000,55.693,56.471,55.3693,56.3963,53337.177738946,0
+VOT.US,D,20120106,000000,56.4252,56.6164,56.1562,56.3783,89022.784262985,0
+VOT.US,D,20120109,000000,56.6453,56.7021,56.2289,56.6364,69778.114576851,0
+VOT.US,D,20120110,000000,57.1723,57.4044,57.1205,57.3676,41944.566176277,0
+VOT.US,D,20120111,000000,57.1464,57.4044,57.1295,57.3227,332738.74276325,0
+VOT.US,D,20120112,000000,57.489,57.7371,57.1464,57.6913,58335.310875833,0
+VOT.US,D,20120113,000000,57.2759,57.4592,56.9611,57.3038,82977.643120118,0
+VOT.US,D,20120117,000000,57.9514,58.0609,57.4592,57.5807,168135.63273016,0
+VOT.US,D,20120118,000000,57.5997,58.537,57.4792,58.537,101664.1762278,0
+VOT.US,D,20120119,000000,58.7961,59.2105,58.7203,59.0162,146749.76642201,0
+VOT.US,D,20120120,000000,58.9594,58.9594,58.5172,58.6825,177725.34268329,0
+VOT.US,D,20120123,000000,58.6925,59.2593,58.4992,58.9216,167969.99867361,0
+VOT.US,D,20120124,000000,58.563,59.2035,58.5172,59.1667,113872.91196004,0
+VOT.US,D,20120125,000000,59.1865,60.2863,59.0899,60.1658,149720.13716957,0
+VOT.US,D,20120126,000000,60.6081,60.6081,59.3121,59.5352,484159.38958011,0
+VOT.US,D,20120127,000000,59.348,59.9974,59.341,59.8321,74290.387814511,0
+VOT.US,D,20120130,000000,59.4416,59.6926,58.9694,59.5352,93881.383255259,0
+VOT.US,D,20120131,000000,59.9666,60.1169,59.2643,59.598,107238.51511295,0
+VOT.US,D,20120201,000000,60.1369,60.6449,59.9974,60.4138,575523.13517574,0
+VOT.US,D,20120202,000000,60.5075,60.8681,60.37,60.5613,110812.19536346,0
+VOT.US,D,20120203,000000,61.3602,61.5365,61.1629,61.5186,160023.57933005,0
+VOT.US,D,20120206,000000,61.2277,61.684,61.1091,61.684,60133.193271527,0
+VOT.US,D,20120207,000000,61.5645,61.8772,61.2456,61.7946,69253.104809711,0
+VOT.US,D,20120208,000000,61.924,62.208,61.6281,61.9987,85549.48828917,0
+VOT.US,D,20120209,000000,62.208,62.3324,61.7029,62.2956,59770.806032641,0
+VOT.US,D,20120210,000000,61.5645,61.8234,61.3782,61.7029,91062.592765527,0
+VOT.US,D,20120213,000000,62.3324,62.3803,61.7587,62.208,56381.832851253,0
+VOT.US,D,20120214,000000,62.0167,62.4162,62.0167,62.3992,91475.172142763,0
+VOT.US,D,20120215,000000,62.72,62.7389,62.0087,62.1273,104520.10889991,0
+VOT.US,D,20120216,000000,62.1711,62.9531,62.1462,62.8694,88799.931168711,0
+VOT.US,D,20120217,000000,63.22,63.22,62.72,62.8515,56031.491725571,0
+VOT.US,D,20120221,000000,63.0447,63.1215,62.3992,62.6094,105496.8479122,0
+VOT.US,D,20120222,000000,62.4909,62.7946,62.3514,62.4909,340253.509717,0
+VOT.US,D,20120223,000000,62.4909,63.0367,62.2658,63.0367,155472.15622447,0
+VOT.US,D,20120224,000000,63.0647,63.3934,63.0367,63.1304,103993.09144723,0
+VOT.US,D,20120227,000000,62.6572,63.3844,62.4809,63.23,77422.377247547,0
+VOT.US,D,20120228,000000,63.3018,63.4024,62.7946,63.1015,115292.34563257,0
+VOT.US,D,20120229,000000,63.1384,63.3097,62.5705,62.6373,108616.79123203,0
+VOT.US,D,20120301,000000,62.8784,63.3844,62.7558,63.3316,74095.642317714,0
+VOT.US,D,20120302,000000,63.2808,63.3824,62.6722,62.9421,54242.643914779,0
+VOT.US,D,20120305,000000,62.8694,62.8694,62.189,62.4082,164428.44139163,0
+VOT.US,D,20120306,000000,61.6163,61.6621,60.9976,61.2257,211564.88235883,0
+VOT.US,D,20120307,000000,61.4608,61.9479,61.3851,61.8672,44913.933081059,0
+VOT.US,D,20120308,000000,62.3206,62.8016,62.0337,62.6632,125123.98169256,0
+VOT.US,D,20120309,000000,62.7359,63.235,62.6473,63.0159,83050.923642109,0
+VOT.US,D,20120312,000000,63.0826,63.1215,62.6005,62.7389,73808.543286351,0
+VOT.US,D,20120313,000000,63.1663,63.8576,62.8983,63.8476,1169060.2288052,0
+VOT.US,D,20120314,000000,63.8317,63.9423,63.2828,63.4502,128782.98857828,0
+VOT.US,D,20120315,000000,63.497,63.9233,63.3018,63.9144,79497.320246934,0
+VOT.US,D,20120316,000000,63.9213,64.1365,63.8556,64.0239,105673.5242392,0
+VOT.US,D,20120319,000000,63.9144,64.4813,63.8317,64.2482,110855.36060244,0
+VOT.US,D,20120320,000000,63.758,63.8576,63.5159,63.758,101423.25396372,0
+VOT.US,D,20120321,000000,63.8317,64.2013,63.7092,63.9901,110544.16934467,0
+VOT.US,D,20120322,000000,63.3386,63.5607,63.0527,63.3824,96683.108417953,0
+VOT.US,D,20120323,000000,63.4482,63.7072,62.9142,63.6365,84280.631031683,0
+VOT.US,D,20120326,000000,64.3108,64.5808,64.1077,64.5808,124612.02188139,0
+VOT.US,D,20120327,000000,64.6366,64.6466,64.2462,64.284,297004.9517864,0
+VOT.US,D,20120328,000000,64.2272,64.293,63.1643,63.5996,140960.60518474,0
+VOT.US,D,20120329,000000,63.1483,63.736,62.9242,63.6275,81097.44561753,0
+VOT.US,D,20120330,000000,64.0239,64.1455,63.5049,63.8208,165531.66459257,0
+VOT.US,D,20120402,000000,63.7839,64.6734,63.7072,64.4205,167506.22331525,0
+VOT.US,D,20120403,000000,64.284,64.5998,63.9881,64.4115,155916.85857025,0
+VOT.US,D,20120404,000000,63.6972,63.8646,63.1732,63.4482,170982.53081737,0
+VOT.US,D,20120405,000000,63.2718,63.746,63.227,63.4781,48273.794822204,0
+VOT.US,D,20120409,000000,62.4789,62.7838,62.2936,62.6273,87522.039326322,0
+VOT.US,D,20120410,000000,62.5327,62.6632,61.1071,61.2257,181634.30641799,0
+VOT.US,D,20120411,000000,61.8573,62.1253,61.7926,61.8832,79540.485485914,0
+VOT.US,D,20120412,000000,61.9579,63.0259,61.9021,62.9332,65687.455301331,0
+VOT.US,D,20120413,000000,62.6911,62.8495,62.207,62.2936,93329.26973341,0
+VOT.US,D,20120416,000000,62.6373,62.718,61.7378,61.9778,86760.12266617,0
+VOT.US,D,20120417,000000,62.4331,63.2638,62.4331,63.0796,83913.224578962,0
+VOT.US,D,20120418,000000,62.6273,63.1384,62.5985,62.9421,61523.515503821,0
+VOT.US,D,20120419,000000,63.0159,63.5707,62.3773,62.7439,84274.607975081,0
+VOT.US,D,20120420,000000,62.9879,63.0527,62.6174,62.6174,96539.558902272,0
+VOT.US,D,20120423,000000,61.7298,62.0435,61.3014,62.0067,90585.767451203,0
+VOT.US,D,20120424,000000,62.0237,62.0237,61.3582,61.5993,109539.32273491,0
+VOT.US,D,20120425,000000,62.4142,62.8196,62.3106,62.8196,65571.00954036,0
+VOT.US,D,20120426,000000,62.8016,63.5319,62.6722,63.4482,67077.777533625,0
+VOT.US,D,20120427,000000,63.7938,63.9801,63.1992,63.7938,102995.27173684,0
+VOT.US,D,20120430,000000,63.7262,63.8208,63.2908,63.4881,153592.96256465,0
+VOT.US,D,20120501,000000,63.4881,64.3736,63.1992,63.8556,171004.61535824,0
+VOT.US,D,20120502,000000,63.3914,64.0519,63.3546,63.9881,74123.749915189,0
+VOT.US,D,20120503,000000,63.9313,63.9313,62.8396,63.0069,142461.3501214,0
+VOT.US,D,20120504,000000,62.4889,62.6074,61.6451,61.7926,223199.42002834,0
+VOT.US,D,20120507,000000,61.5635,62.0237,61.5166,61.8204,81129.568586074,0
+VOT.US,D,20120508,000000,61.2825,61.4519,60.0493,61.3682,352432.13016623,0
+VOT.US,D,20120509,000000,60.6051,61.4429,60.2664,61.1071,193496.71639562,0
+VOT.US,D,20120510,000000,61.6919,61.8016,61.1161,61.1699,96427.128512368,0
+VOT.US,D,20120511,000000,60.7914,61.8294,60.6529,61.2626,73203.226097851,0
+VOT.US,D,20120514,000000,60.6231,60.9318,60.2943,60.4318,106739.60525774,0
+VOT.US,D,20120515,000000,60.4118,60.7834,59.9476,60.1169,98044.319210003,0
+VOT.US,D,20120516,000000,60.2465,60.7356,59.7743,59.7922,132909.7861934,0
+VOT.US,D,20120517,000000,59.7285,59.839,58.1455,58.1455,156658.69837506,0
+VOT.US,D,20120518,000000,58.3189,58.5052,57.3656,57.4313,271597.69135365,0
+VOT.US,D,20120521,000000,57.5319,59.0969,57.4014,59.0501,421301.76703894,0
+VOT.US,D,20120522,000000,59.2373,59.7922,58.8758,59.2463,184236.26687005,0
+VOT.US,D,20120523,000000,58.6247,59.7285,58.2193,59.6707,131796.5245648,0
+VOT.US,D,20120524,000000,59.6807,59.7992,58.9854,59.5053,46664.634866705,0
+VOT.US,D,20120525,000000,59.4964,59.7185,59.3559,59.5053,69385.612054955,0
+VOT.US,D,20120529,000000,60.0323,60.4686,59.7663,60.2844,70058.186708844,0
+VOT.US,D,20120530,000000,59.598,59.6897,58.9126,59.1069,76139.466191323,0
+VOT.US,D,20120531,000000,59.0421,59.0421,57.9494,58.7084,179301.37582748,0
+VOT.US,D,20120601,000000,57.1693,57.6525,56.5876,56.6603,306826.54941871,0
+VOT.US,D,20120604,000000,56.7549,57.0448,55.8583,56.5876,275537.77421413,0
+VOT.US,D,20120605,000000,56.2727,57.4762,56.2727,57.3476,84613.906830326,0
+VOT.US,D,20120606,000000,57.8776,58.7572,57.8776,58.6895,133701.81813657,0
+VOT.US,D,20120607,000000,59.5223,59.6059,58.284,58.3747,97430.971279367,0
+VOT.US,D,20120608,000000,58.1893,58.8838,57.773,58.8478,41118.403579036,0
+VOT.US,D,20120611,000000,59.5611,59.5611,57.6704,57.6893,77849.010423521,0
+VOT.US,D,20120612,000000,57.8955,58.4474,57.505,58.4374,71151.371482106,0
+VOT.US,D,20120613,000000,58.1993,58.4664,57.3566,57.5419,60804.76408265,0
+VOT.US,D,20120614,000000,57.6056,58.2193,57.4402,58.0041,79298.559379068,0
+VOT.US,D,20120615,000000,58.1795,58.9036,58.0878,58.8279,116413.63800332,0
+VOT.US,D,20120618,000000,58.6157,59.5412,58.3657,59.4396,112703.43513649,0
+VOT.US,D,20120619,000000,59.7375,60.393,59.6807,60.1638,173657.77179142,0
+VOT.US,D,20120620,000000,60.1638,60.3422,59.598,59.9476,103762.20761083,0
+VOT.US,D,20120621,000000,59.839,59.9287,58.0778,58.1555,123565.01387541,0
+VOT.US,D,20120622,000000,58.4564,58.7761,58.0778,58.6078,62703.030755044,0
+VOT.US,D,20120625,000000,57.8776,57.9662,57.2071,57.5319,51090.577626402,0
+VOT.US,D,20120626,000000,57.6246,58.0679,57.3387,57.9045,140538.99122259,0
+VOT.US,D,20120627,000000,58.0579,58.3029,57.8587,58.1645,77926.30631658,0
+VOT.US,D,20120628,000000,57.6525,57.9134,57.0159,57.773,101113.06654872,0
+VOT.US,D,20120629,000000,59.0042,59.6159,58.9036,59.6059,88047.049093462,0
+VOT.US,D,20120702,000000,59.7992,59.876,59.2463,59.7474,105131.44914501,0
+VOT.US,D,20120703,000000,59.7663,60.5673,59.7663,60.4786,111970.62991658,0
+VOT.US,D,20120705,000000,60.4118,60.8372,60.1071,60.5961,68396.826929461,0
+VOT.US,D,20120706,000000,59.9666,59.9666,59.1925,59.5791,92892.598129766,0
+VOT.US,D,20120709,000000,59.4196,59.5511,58.9036,59.1737,63367.574666797,0
+VOT.US,D,20120710,000000,59.4964,59.6439,58.1057,58.4016,108570.61446476,0
+VOT.US,D,20120711,000000,58.3269,58.561,57.773,58.1257,59684.475554679,0
+VOT.US,D,20120712,000000,57.5618,58.2641,57.1793,58.0041,187789.87026523,0
+VOT.US,D,20120713,000000,58.1555,58.9396,58.1555,58.8379,65880.193112595,0
+VOT.US,D,20120716,000000,58.6795,58.7672,58.1993,58.561,47627.320080257,0
+VOT.US,D,20120717,000000,58.82,59.0501,58.1356,59.0142,62095.70588101,0
+VOT.US,D,20120718,000000,58.8478,59.868,58.8478,59.589,847736.18214556,0
+VOT.US,D,20120719,000000,59.848,60.2744,59.5511,60.0144,52456.807632287,0
+VOT.US,D,20120720,000000,59.589,59.589,59.0601,59.0969,68287.408067858,0
+VOT.US,D,20120723,000000,58.1455,58.4564,57.505,58.3358,89733.50494202,0
+VOT.US,D,20120724,000000,58.3558,58.3926,56.996,57.4014,113839.78514873,0
+VOT.US,D,20120725,000000,57.5967,57.9224,57.1982,57.5518,92377.626790295,0
+VOT.US,D,20120726,000000,58.3836,58.8478,58.1257,58.7084,58569.206240543,0
+VOT.US,D,20120727,000000,59.0879,60.2206,59.0601,60.0044,96459.251480912,0
+VOT.US,D,20120730,000000,59.9287,60.2385,59.5053,59.6986,102711.18423379,0
+VOT.US,D,20120731,000000,59.5791,59.7285,59.1737,59.1737,30583.073739384,0
+VOT.US,D,20120801,000000,59.4196,59.4196,58.6695,58.7761,77205.547209876,0
+VOT.US,D,20120802,000000,58.4564,58.8838,57.8587,58.3189,244107.45717939,0
+VOT.US,D,20120803,000000,59.4098,59.868,59.2822,59.6986,47082.233457777,0
+VOT.US,D,20120806,000000,59.876,60.2305,59.876,60.0144,373284.9559651,0
+VOT.US,D,20120807,000000,60.4019,61.2078,60.4019,60.9607,117254.85824206,0
+VOT.US,D,20120808,000000,60.6709,61.0993,60.6231,60.9418,301220.08756502,0
+VOT.US,D,20120809,000000,60.913,61.2078,60.8014,61.0066,69152.720533011,0
+VOT.US,D,20120810,000000,60.6429,60.9976,60.5673,60.9976,53757.787858318,0
+VOT.US,D,20120813,000000,60.7834,60.9607,60.4019,60.8193,181659.40248717,0
+VOT.US,D,20120814,000000,61.1161,61.2078,60.6151,60.8014,71083.11017395,0
+VOT.US,D,20120815,000000,60.6987,61.2257,60.6987,61.1699,55408.105367264,0
+VOT.US,D,20120816,000000,61.1988,61.9778,61.1699,61.8394,98955.808442438,0
+VOT.US,D,20120817,000000,61.8672,62.0884,61.8494,62.0795,43459.364911678,0
+VOT.US,D,20120820,000000,61.9868,61.9868,61.4519,61.682,48092.099281377,0
+VOT.US,D,20120821,000000,61.8742,62.2438,61.4688,61.6621,85326.635194896,0
+VOT.US,D,20120822,000000,61.5166,61.8394,61.3204,61.6551,61083.832371875,0
+VOT.US,D,20120823,000000,61.4339,61.5345,61.0813,61.2436,56529.397738002,0
+VOT.US,D,20120824,000000,61.0524,61.5893,60.9418,61.424,70295.093601856,0
+VOT.US,D,20120827,000000,61.7009,61.8394,61.3304,61.3851,40606.443767867,0
+VOT.US,D,20120828,000000,61.3304,61.6163,61.1699,61.4688,49063.819079832,0
+VOT.US,D,20120829,000000,61.5345,61.7477,61.2726,61.6073,46305.259156119,0
+VOT.US,D,20120830,000000,61.2337,61.2436,60.8562,61.0155,154644.98978446,0
+VOT.US,D,20120831,000000,61.4688,61.5635,60.8193,61.3851,45289.370275916,0
+VOT.US,D,20120904,000000,61.415,61.7378,60.8462,61.5245,134354.31593512,0
+VOT.US,D,20120905,000000,61.5166,61.6262,61.2257,61.395,64371.417433796,0
+VOT.US,D,20120906,000000,61.7298,62.9063,61.7298,62.7538,113722.33554499,0
+VOT.US,D,20120907,000000,62.8296,63.2908,62.8296,63.218,90295.65689154,0
+VOT.US,D,20120910,000000,63.0259,63.3196,62.8296,62.8584,63138.698515922,0
+VOT.US,D,20120911,000000,62.8764,63.1384,62.8196,62.969,65482.671376864,0
+VOT.US,D,20120912,000000,63.1992,63.3546,63.0159,63.2808,127498.06983651,0
+VOT.US,D,20120913,000000,63.3914,64.265,63.0259,63.9881,82404.448900163,0
+VOT.US,D,20120914,000000,64.274,65.0321,64.274,64.7034,70069.228979281,0
+VOT.US,D,20120917,000000,64.4115,64.5519,64.0807,64.2182,93411.584840304,0
+VOT.US,D,20120918,000000,64.0618,64.0987,63.6793,63.8456,77546.853750655,0
+VOT.US,D,20120919,000000,64.0061,64.2372,63.746,64.1077,361597.21462893,0
+VOT.US,D,20120920,000000,63.6444,63.774,63.2998,63.756,64550.101446322,0
+VOT.US,D,20120921,000000,64.2182,64.3108,63.7938,63.7938,73176.122343142,0
+VOT.US,D,20120924,000000,63.3645,63.5409,63.245,63.3386,93408.573312002,0
+VOT.US,D,20120925,000000,63.6604,63.6604,62.451,62.4699,71376.232261913,0
+VOT.US,D,20120926,000000,62.451,62.451,61.5893,61.939,190344.65010724,0
+VOT.US,D,20120927,000000,62.2438,62.9242,62.1153,62.8106,54886.107128424,0
+VOT.US,D,20120928,000000,62.5247,62.8505,62.2558,62.7379,87269.070949038,0
+VOT.US,D,20121001,000000,63.0159,63.2908,62.5237,62.6911,53666.438166521,0
+VOT.US,D,20121002,000000,63.0427,63.0427,62.5068,62.8106,81978.819566955,0
+VOT.US,D,20121003,000000,62.969,63.0707,62.5985,62.9142,62648.823245627,0
+VOT.US,D,20121004,000000,63.1802,63.4004,62.9142,63.4004,63502.089597576,0
+VOT.US,D,20121005,000000,63.746,63.9801,63.1902,63.3296,44454.173093774,0
+VOT.US,D,20121008,000000,63.0627,63.4203,63.0159,63.1992,28403.73109223,0
+VOT.US,D,20121009,000000,62.9979,63.1095,62.2836,62.2836,58078.327127481,0
+VOT.US,D,20121010,000000,62.2737,62.3026,61.7656,61.8394,54145.27116638,0
+VOT.US,D,20121011,000000,62.3494,62.726,62.1253,62.207,36057.028347829,0
+VOT.US,D,20121012,000000,62.3106,62.3594,61.7736,61.922,41258.941566416,0
+VOT.US,D,20121015,000000,62.0705,62.3684,61.7477,62.3304,128716.73495565,0
+VOT.US,D,20121016,000000,62.6552,63.0707,62.5237,63.0427,45821.406942426,0
+VOT.US,D,20121017,000000,62.9611,63.2638,62.9242,63.1543,49415.164048281,0
+VOT.US,D,20121018,000000,62.978,63.254,62.7928,63.0347,24868.19686686,0
+VOT.US,D,20121019,000000,62.7439,62.8196,61.8016,61.9679,64186.710364668,0
+VOT.US,D,20121022,000000,61.7736,62.0435,61.3492,61.7736,50499.31423664,0
+VOT.US,D,20121023,000000,61.1251,61.4608,60.5961,61.2337,60282.76584381,0
+VOT.US,D,20121024,000000,61.415,61.4887,60.913,60.9976,50650.894494457,0
+VOT.US,D,20121025,000000,61.4519,61.5723,60.8014,61.1251,44989.221288584,0
+VOT.US,D,20121026,000000,61.3104,61.4519,60.6987,61.16,37960.314234059,0
+VOT.US,D,20121031,000000,61.2436,61.4787,60.9418,61.2078,188302.83391916,0
+VOT.US,D,20121101,000000,61.2526,62.451,61.2526,62.4421,58907.501253022,0
+VOT.US,D,20121102,000000,62.6722,62.7359,61.672,61.682,64603.305112973,0
+VOT.US,D,20121105,000000,61.6451,62.1691,61.5166,62.0795,101320.86200149,0
+VOT.US,D,20121106,000000,62.3304,62.726,62.1521,62.5327,75322.338178986,0
+VOT.US,D,20121107,000000,61.7656,61.922,61.0435,61.3762,130129.14172881,0
+VOT.US,D,20121108,000000,61.3392,61.4608,60.4686,60.4786,87140.579074863,0
+VOT.US,D,20121109,000000,60.1927,61.1988,60.1927,60.6151,137147.00651291,0
+VOT.US,D,20121112,000000,60.8662,60.8662,60.4597,60.5503,53373.316078558,0
+VOT.US,D,20121113,000000,60.0592,61.0813,59.839,60.5503,80636.681787477,0
+VOT.US,D,20121114,000000,60.7914,60.8014,59.5412,59.6159,130781.63952736,0
+VOT.US,D,20121115,000000,59.5223,59.8092,59.1268,59.5511,151572.22707468,0
+VOT.US,D,20121116,000000,59.6537,60.0691,59.2822,59.9208,133690.77586613,0
+VOT.US,D,20121119,000000,60.6609,61.1351,60.6429,61.1351,91543.433450919,0
+VOT.US,D,20121120,000000,61.0524,61.3392,60.8662,61.1899,64924.534798412,0
+VOT.US,D,20121121,000000,61.3582,61.4887,61.1988,61.405,71655.300551139,0
+VOT.US,D,20121123,000000,61.8204,62.0963,61.6551,62.0963,25613.048199974,0
+VOT.US,D,20121126,000000,61.931,62.0963,61.6551,61.939,125559.64945344,0
+VOT.US,D,20121127,000000,61.939,62.0884,61.6551,61.6919,83833.921000368,0
+VOT.US,D,20121128,000000,61.415,62.1691,61.1161,62.1442,132764.22899219,0
+VOT.US,D,20121129,000000,62.3773,62.5327,62.0963,62.4421,94950.475802113,0
+VOT.US,D,20121130,000000,62.5167,62.701,62.2558,62.4719,80186.960227862,0
+VOT.US,D,20121203,000000,62.5705,62.9142,62.0137,62.0435,81906.542887731,0
+VOT.US,D,20121204,000000,62.1521,62.2249,61.7567,62.1253,101558.77273727,0
+VOT.US,D,20121205,000000,62.2638,62.3106,61.6262,62.1442,79572.608454458,0
+VOT.US,D,20121206,000000,62.0795,62.4699,61.8114,62.46,112716.48509246,0
+VOT.US,D,20121207,000000,62.5985,62.7439,62.3494,62.5985,122522.0212405,0
+VOT.US,D,20121210,000000,62.5157,62.8864,62.5157,62.8106,75853.371002728,0
+VOT.US,D,20121211,000000,63.0347,63.4293,62.9979,63.2808,102779.44554194,0
+VOT.US,D,20121212,000000,63.4781,63.746,63.2908,63.3914,99517.960391957,0
+VOT.US,D,20121213,000000,63.4482,63.5996,62.8674,62.9979,46856.368835202,0
+VOT.US,D,20121214,000000,62.8584,63.0995,62.7638,62.8764,91268.380532762,0
+VOT.US,D,20121217,000000,63.0796,63.5049,63.0627,63.5049,131893.8973132,0
+VOT.US,D,20121218,000000,63.6524,64.4205,63.6365,64.3736,177556.69709844,0
+VOT.US,D,20121219,000000,64.4861,64.5709,64.1894,64.1894,184162.98634806,0
+VOT.US,D,20121220,000000,64.3915,64.533,64.0718,64.533,77781.752958133,0
+VOT.US,D,20121221,000000,63.5229,64.0718,63.4293,63.9701,129117.26821968,0
+VOT.US,D,20121224,000000,63.7968,64.1704,63.6295,63.8248,37654.142190124,0
+VOT.US,D,20121226,000000,63.9553,63.9553,63.2908,63.3486,82694.559459825,0
+VOT.US,D,20121227,000000,63.4113,63.5239,62.6522,63.4213,127431.81621389,0
+VOT.US,D,20121228,000000,62.9401,63.3107,62.8266,62.8266,113319.79459542,0
+VOT.US,D,20121231,000000,62.7888,64.0389,62.6881,63.9353,299071.86404365,0
+VOT.US,D,20130102,000000,65.4196,65.5123,64.9753,65.4943,188488.54483105,0
+VOT.US,D,20130103,000000,65.5123,65.9795,65.2871,65.568,115068.48869554,0
+VOT.US,D,20130104,000000,65.8201,66.1199,65.5581,66.0542,107318.8225343,0
+VOT.US,D,20130107,000000,65.7144,65.9605,65.6587,65.8759,135863.09161391,0
+VOT.US,D,20130108,000000,65.8469,65.9505,65.4575,65.7842,61727.295585521,0
+VOT.US,D,20130109,000000,66.0811,66.1896,65.9227,66.0721,166730.25285636,0
+VOT.US,D,20130110,000000,66.4427,66.4715,65.8469,66.1996,69490.011702723,0
+VOT.US,D,20130111,000000,66.1996,66.3201,65.9984,66.2654,108570.61446476,0
+VOT.US,D,20130114,000000,66.2743,66.4715,66.0721,66.2196,121886.58876899,0
+VOT.US,D,20130115,000000,65.9605,66.5931,65.9147,66.5931,104598.40863574,0
+VOT.US,D,20130116,000000,66.4527,66.5652,66.2464,66.4427,72115.060538425,0
+VOT.US,D,20130117,000000,66.8461,67.0992,66.7026,66.9567,116427.69180205,0
+VOT.US,D,20130118,000000,67.0145,67.126,66.7316,67.117,469099.7403896,0
+VOT.US,D,20130122,000000,67.126,67.3971,66.9189,67.3871,130289.75657154,0
+VOT.US,D,20130123,000000,67.4439,67.4797,67.2356,67.4059,60287.785057645,0
+VOT.US,D,20130124,000000,67.4707,68.2159,67.4707,67.9449,102888.86440354,0
+VOT.US,D,20130125,000000,68.2647,68.7488,68.2258,68.7299,139129.59597773,0
+VOT.US,D,20130128,000000,68.9809,68.9809,68.3285,68.437,308651.53556911,0
+VOT.US,D,20130129,000000,68.3842,68.4301,68.0007,68.3932,135617.150136,0
+VOT.US,D,20130130,000000,68.4301,68.6094,68.0376,68.0744,118169.35900279,0
+VOT.US,D,20130131,000000,68.0554,68.3463,67.8791,68.169,96608.824053195,0
+VOT.US,D,20130201,000000,68.6542,68.9241,68.4659,68.7867,89046.876489393,0
+VOT.US,D,20130204,000000,68.4301,68.6741,68.0286,68.0376,117880.2522859,0
+VOT.US,D,20130205,000000,68.3105,68.7867,68.3005,68.6741,77237.67017842,0
+VOT.US,D,20130206,000000,68.5526,69.0436,68.4659,69.0436,118933.28334848,0
+VOT.US,D,20130207,000000,68.9809,69.0158,68.2915,68.7867,126935.91788699,0
+VOT.US,D,20130208,000000,68.8475,69.222,68.8475,69.214,93353.361959817,0
+VOT.US,D,20130211,000000,69.1552,69.2041,68.8953,69.0816,141872.09441717,0
+VOT.US,D,20130212,000000,69.1084,69.2599,69.0258,69.1274,97321.552417764,0
+VOT.US,D,20130213,000000,69.2679,69.3983,69.0258,69.222,58607.352265689,0
+VOT.US,D,20130214,000000,69.0895,69.472,68.9889,69.4441,39078.595076496,0
+VOT.US,D,20130215,000000,69.491,69.6693,69.2679,69.4163,50290.514941104,0
+VOT.US,D,20130219,000000,69.472,69.7829,69.472,69.7729,60365.080950705,0
+VOT.US,D,20130220,000000,69.7729,69.7729,68.5904,68.6094,88884.25396114,0
+VOT.US,D,20130221,000000,68.5616,68.5616,67.5086,67.8213,72232.510142163,0
+VOT.US,D,20130222,000000,68.179,68.6831,68.179,68.6831,79732.219454412,0
+VOT.US,D,20130225,000000,69.1453,69.1652,67.4439,67.4439,102029.57499498,0
+VOT.US,D,20130226,000000,67.7397,67.9728,67.161,67.8881,72848.869601101,0
+VOT.US,D,20130227,000000,67.9728,69.2499,67.9728,69.0436,58017.092718694,0
+VOT.US,D,20130228,000000,69.0456,69.5308,69.0008,69.0008,85329.646723196,0
+VOT.US,D,20130301,000000,68.7129,69.2429,68.3125,69.1782,65995.6350308,0
+VOT.US,D,20130304,000000,69.0258,69.501,68.8385,69.501,119461.30464393,0
+VOT.US,D,20130305,000000,69.9163,70.3247,69.8397,70.1903,81560.217133116,0
+VOT.US,D,20130306,000000,70.6326,70.7253,70.2491,70.3347,71156.390695941,0
+VOT.US,D,20130307,000000,70.4035,70.6515,70.3447,70.6027,56528.393895235,0
+VOT.US,D,20130308,000000,71.0142,71.2113,70.5658,71.1825,222419.43419839,0
+VOT.US,D,20130311,000000,71.0052,71.2531,70.8906,71.2173,81355.433208649,0
+VOT.US,D,20130312,000000,71.1068,71.1516,70.7671,70.9762,49490.452255806,0
+VOT.US,D,20130313,000000,71.0679,71.4136,70.9085,71.3279,129677.41248366,0
+VOT.US,D,20130314,000000,71.4972,71.7762,71.4794,71.7663,97803.396945924,0
+VOT.US,D,20130315,000000,71.6038,71.7781,71.2561,71.3508,53790.914669629,0
+VOT.US,D,20130318,000000,70.4812,71.309,70.4254,71.031,86440.900666264,0
+VOT.US,D,20130319,000000,71.2621,71.3478,70.2171,70.7601,47099.298784816,0
+VOT.US,D,20130320,000000,71.3598,71.6218,71.1556,71.5002,86463.989049905,0
+VOT.US,D,20130321,000000,71.034,71.3598,70.7253,70.8278,89749.566426292,0
+VOT.US,D,20130322,000000,71.0898,71.1925,70.9115,71.0709,35161.600599666,0
+VOT.US,D,20130325,000000,71.2283,71.4444,70.4742,70.7889,57506.136750291,0
+VOT.US,D,20130326,000000,71.1635,71.3508,70.9404,71.3508,33332.599078194,0
+VOT.US,D,20130327,000000,70.9594,71.5002,70.6615,71.4544,100666.3565174,0
+VOT.US,D,20130328,000000,71.3309,71.9276,71.3309,71.827,147534.77146581,0
+VOT.US,D,20130401,000000,71.817,71.9196,70.8637,70.9982,183951.17552423,0
+VOT.US,D,20130402,000000,71.3129,71.4544,70.6893,70.8457,200242.53978985,0
+VOT.US,D,20130403,000000,71.0082,71.0082,69.5208,69.7191,101250.5930078,0
+VOT.US,D,20130404,000000,69.7281,70.0378,69.5866,69.9432,66261.653364055,0
+VOT.US,D,20130405,000000,69.0188,69.8297,68.686,69.7937,114950.03524903,0
+VOT.US,D,20130408,000000,69.9343,70.4642,69.7011,70.4642,42130.277088172,0
+VOT.US,D,20130409,000000,70.6027,70.7889,70.1086,70.519,62217.170855817,0
+VOT.US,D,20130410,000000,70.8547,71.6038,70.6983,71.576,69683.753356754,0
+VOT.US,D,20130411,000000,71.4824,72.2335,71.4824,71.9564,67301.634470666,0
+VOT.US,D,20130412,000000,71.576,71.7981,71.2283,71.6636,56817.50061213,0
+VOT.US,D,20130415,000000,71.2841,71.2841,69.2708,69.3007,73757.347305235,0
+VOT.US,D,20130416,000000,70.1544,70.7073,69.8496,70.6804,65337.114175649,0
+VOT.US,D,20130417,000000,70.0837,70.1544,69.1014,69.5796,79314.62086334,0
+VOT.US,D,20130418,000000,69.7859,69.9432,68.7977,69.0636,110163.71293598,0
+VOT.US,D,20130419,000000,69.5597,70.1624,69.3465,70.1086,37105.040196575,0
+VOT.US,D,20130422,000000,70.2301,70.4742,69.5408,70.3636,34076.44656854,0
+VOT.US,D,20130423,000000,70.9504,71.4824,70.7351,71.4166,83361.111057112,0
+VOT.US,D,20130424,000000,71.3598,71.5849,71.2113,71.4256,56195.118096591,0
+VOT.US,D,20130425,000000,71.7881,72.3769,71.7881,71.9754,57163.826366745,0
+VOT.US,D,20130426,000000,71.7423,72.0501,71.4444,71.6377,41351.29510098,0
+VOT.US,D,20130429,000000,71.8459,72.2155,71.7513,72.078,40422.740541506,0
+VOT.US,D,20130430,000000,72.087,72.339,71.7035,72.339,103414.87801345,0
+VOT.US,D,20130501,000000,72.2335,72.2335,71.5272,71.6038,51465.010978493,0
+VOT.US,D,20130502,000000,71.8997,72.349,71.7981,72.2434,44054.643672508,0
+VOT.US,D,20130503,000000,73.1399,73.2914,72.611,73.0304,75978.851348603,0
+VOT.US,D,20130506,000000,72.9746,73.4268,72.9746,73.3182,103057.5099884,0
+VOT.US,D,20130507,000000,73.4268,73.7745,73.2256,73.7745,69294.262363159,0
+VOT.US,D,20130508,000000,73.7377,74.2517,73.7017,74.2327,78805.672580472,0
+VOT.US,D,20130509,000000,74.0634,74.3552,73.8602,74.0634,45810.364671989,0
+VOT.US,D,20130510,000000,74.1481,74.7946,74.1481,74.7846,40671.693547722,0
+VOT.US,D,20130513,000000,74.5854,74.7846,74.3922,74.5953,112571.93173401,0
+VOT.US,D,20130514,000000,74.7159,75.5745,74.7159,75.5557,78609.923240907,0
+VOT.US,D,20130515,000000,75.3972,76.0507,75.3972,75.8834,93718.760727005,0
+VOT.US,D,20130516,000000,75.7878,75.9959,75.202,75.3336,79635.850548779,0
+VOT.US,D,20130517,000000,75.5557,76.0229,75.464,76.0059,80547.339781215,0
+VOT.US,D,20130520,000000,75.8366,76.1424,75.731,75.8366,60478.515183375,0
+VOT.US,D,20130521,000000,75.9093,76.3466,75.8266,76.0777,107253.57275445,0
+VOT.US,D,20130522,000000,76.1892,76.6465,74.4908,74.8384,157130.50447555,0
+VOT.US,D,20130523,000000,73.9488,74.8554,73.6639,74.6711,88664.412395167,0
+VOT.US,D,20130524,000000,74.3552,74.5196,73.8144,74.5007,69165.770488982,0
+VOT.US,D,20130528,000000,75.3694,75.5657,74.5286,74.8294,62533.381327422,0
+VOT.US,D,20130529,000000,74.2895,74.411,73.7017,74.2228,49109.995847114,0
+VOT.US,D,20130530,000000,74.2995,74.7756,74.2517,74.5755,41443.648635544,0
+VOT.US,D,20130531,000000,74.1211,74.8842,73.6929,73.6929,62269.3706797,0
+VOT.US,D,20130603,000000,73.8602,73.8602,72.7753,73.5813,63819.303911947,0
+VOT.US,D,20130604,000000,73.645,73.922,72.7753,73.0871,61465.292623335,0
+VOT.US,D,20130605,000000,72.85,73.1399,72.1259,72.1876,86164.84390534,0
+VOT.US,D,20130606,000000,72.1876,73.0015,71.9276,73.0015,74666.828852135,0
+VOT.US,D,20130607,000000,73.5026,74.0823,73.1797,74.0285,111880.28406754,0
+VOT.US,D,20130610,000000,74.2427,74.3264,73.6351,73.8243,95297.805399494,0
+VOT.US,D,20130611,000000,73.5026,73.6181,72.6767,72.9746,93800.071991132,0
+VOT.US,D,20130612,000000,73.5514,73.5713,72.069,72.1527,87171.698200639,0
+VOT.US,D,20130613,000000,72.1259,73.6829,72.0312,73.5813,62975.072144901,0
+VOT.US,D,20130614,000000,73.5026,73.8682,73.1599,73.3093,48960.423274831,0
+VOT.US,D,20130617,000000,73.8144,74.2049,73.5713,73.922,81840.289265109,0
+VOT.US,D,20130618,000000,74.0186,74.6711,74.0186,74.5485,78589.846385567,0
+VOT.US,D,20130619,000000,74.5386,74.6711,73.5713,73.5991,46597.377401316,0
+VOT.US,D,20130620,000000,72.8411,72.8411,71.2561,71.4066,184206.15158704,0
+VOT.US,D,20130621,000000,71.817,72.1059,70.6983,71.5371,122318.2411588,0
+VOT.US,D,20130624,000000,70.7979,71.4824,70.019,70.8836,159188.3821479,0
+VOT.US,D,20130625,000000,71.5849,71.8997,71.0898,71.6835,171763.52049009,0
+VOT.US,D,20130626,000000,72.0959,72.601,72.087,72.4048,80851.504139615,0
+VOT.US,D,20130627,000000,72.8968,73.372,72.8869,73.2077,77626.157329248,0
+VOT.US,D,20130628,000000,72.9826,73.381,72.6389,72.85,90745.378451155,0
+VOT.US,D,20130701,000000,73.4726,74.0285,73.4448,73.5225,59331.122900696,0
+VOT.US,D,20130702,000000,73.6091,73.9398,73.0403,73.3003,87021.121785589,0
+VOT.US,D,20130703,000000,73.0304,73.6639,73.0204,73.4358,28347.515897279,0
+VOT.US,D,20130705,000000,73.8502,74.2616,73.381,74.2616,70156.56330001,0
+VOT.US,D,20130708,000000,74.7557,74.8195,74.3084,74.411,72535.670657797,0
+VOT.US,D,20130709,000000,74.8384,75.0427,74.6531,74.957,94236.743594776,0
+VOT.US,D,20130710,000000,74.948,75.1373,74.6711,75.1005,60884.067661242,0
+VOT.US,D,20130711,000000,75.9661,76.3566,75.8366,76.3188,86779.195678743,0
+VOT.US,D,20130712,000000,76.3845,76.6465,76.2719,76.5259,69226.001055002,0
+VOT.US,D,20130715,000000,76.7958,76.9065,76.4333,76.6375,86291.328093981,0
+VOT.US,D,20130716,000000,76.759,76.7958,75.9661,76.1145,70028.071425834,0
+VOT.US,D,20130717,000000,76.4701,76.5837,76.2988,76.4233,54991.510618959,0
+VOT.US,D,20130718,000000,76.4981,77.0091,76.4981,76.8616,67787.494369893,0
+VOT.US,D,20130719,000000,76.778,77.1027,76.7202,77.1027,65933.396779246,0
+VOT.US,D,20130722,000000,77.3188,77.3188,77.0389,77.1495,98288.253002384,0
+VOT.US,D,20130723,000000,77.3707,77.3896,76.8148,76.8776,34694.813713012,0
+VOT.US,D,20130724,000000,77.2342,77.3806,76.2808,76.4602,56590.632146789,0
+VOT.US,D,20130725,000000,76.3944,76.9991,76.3944,76.9991,47628.323923023,0
+VOT.US,D,20130726,000000,76.3566,76.8696,76.2988,76.8437,81996.88873676,0
+VOT.US,D,20130729,000000,76.5637,76.8148,76.2808,76.4512,61780.499252173,0
+VOT.US,D,20130730,000000,76.8776,77.0389,76.6037,76.8866,71106.198557591,0
+VOT.US,D,20130731,000000,77.1685,77.6835,77.0758,77.1217,72904.080953286,0
+VOT.US,D,20130801,000000,77.793,78.7264,77.793,78.6418,92074.466274662,0
+VOT.US,D,20130802,000000,78.5183,78.7464,78.3828,78.6976,55778.523348287,0
+VOT.US,D,20130805,000000,78.5761,78.6976,78.4615,78.6786,63000.168214076,0
+VOT.US,D,20130806,000000,78.6786,78.7176,77.9893,78.1846,61717.257157851,0
+VOT.US,D,20130807,000000,77.7831,77.813,77.2532,77.4693,80133.756561211,0
+VOT.US,D,20130808,000000,77.9793,78.1108,77.5241,77.9793,69397.658168159,0
+VOT.US,D,20130809,000000,77.8309,78.2822,77.793,78.0271,37532.677215317,0
+VOT.US,D,20130812,000000,77.4873,78.1108,77.4873,77.9793,61051.709403331,0
+VOT.US,D,20130813,000000,78.1656,78.1656,77.3896,78.0271,71159.402224242,0
+VOT.US,D,20130814,000000,77.813,77.9046,77.3438,77.3438,44205.220087558,0
+VOT.US,D,20130815,000000,76.6913,76.6913,75.8067,75.9761,92623.56826821,0
+VOT.US,D,20130816,000000,75.721,76.1523,75.6653,75.7489,49923.108488383,0
+VOT.US,D,20130819,000000,75.6115,75.9093,75.2299,75.2299,70755.857431908,0
+VOT.US,D,20130820,000000,75.3336,76.3745,75.3336,76.1793,63352.517025292,0
+VOT.US,D,20130821,000000,75.7589,76.4044,75.6204,75.731,94041.998097979,0
+VOT.US,D,20130822,000000,75.8366,77.0191,75.8366,76.6554,30089.183098022,0
+VOT.US,D,20130823,000000,76.9891,76.9891,76.4423,76.9065,40530.151717575,0
+VOT.US,D,20130826,000000,77.0389,77.3358,76.6554,76.8776,51838.440487817,0
+VOT.US,D,20130827,000000,76.0777,76.1982,75.3434,75.4152,61027.617176924,0
+VOT.US,D,20130828,000000,75.4152,75.9282,75.3136,75.6035,71297.932526088,0
+VOT.US,D,20130829,000000,75.4242,76.3466,75.4242,76.1045,38452.197189888,0
+VOT.US,D,20130830,000000,76.0877,76.0877,75.4152,75.5198,56131.876002271,0
+VOT.US,D,20130903,000000,76.507,76.7002,75.4819,75.9472,70697.634551423,0
+VOT.US,D,20130904,000000,76.0507,76.8348,75.9093,76.759,51558.368355824,0
+VOT.US,D,20130905,000000,76.8437,77.1585,76.8348,76.9264,80778.223617625,0
+VOT.US,D,20130906,000000,77.2342,77.4195,76.4423,76.9453,48090.091595843,0
+VOT.US,D,20130909,000000,77.1495,78.0541,77.1495,77.9525,52046.235940586,0
+VOT.US,D,20130910,000000,78.4266,78.7832,78.2822,78.7832,59905.320963418,0
+VOT.US,D,20130911,000000,78.6607,79.0711,78.5382,79.0711,43143.154440073,0
+VOT.US,D,20130912,000000,79.2006,79.2006,78.6876,78.7733,38707.173252706,0
+VOT.US,D,20130913,000000,79.0203,79.1518,78.5183,78.9317,70300.112815691,0
+VOT.US,D,20130916,000000,80.135,80.135,79.3401,79.4069,66191.384370365,0
+VOT.US,D,20130917,000000,79.5473,79.8811,79.5373,79.8442,54672.288619054,0
+VOT.US,D,20130918,000000,79.7416,80.8413,79.4527,80.7597,44904.898496156,0
+VOT.US,D,20130919,000000,81.0864,81.1502,80.6939,80.7676,55019.618216436,0
+VOT.US,D,20130920,000000,80.9569,80.9569,80.0603,80.153,54654.219449248,0
+VOT.US,D,20130923,000000,79.9677,79.9677,79.1518,79.5284,51779.213764563,0
+VOT.US,D,20130924,000000,79.5473,80.0035,79.2006,79.5872,186965.71535352,0
+VOT.US,D,20130925,000000,79.7048,79.7794,79.2286,79.3501,46334.370596363,0
+VOT.US,D,20130926,000000,79.3789,79.9847,79.3401,79.8999,65433.483081281,0
+VOT.US,D,20130927,000000,79.3789,79.7416,79.3789,79.625,71196.544406621,0
+VOT.US,D,20130930,000000,78.8201,79.5971,78.6876,79.4527,37335.924032985,0
+VOT.US,D,20131001,000000,79.4069,80.4149,79.4069,80.3851,156652.67531846,0
+VOT.US,D,20131002,000000,79.7794,80.2646,79.634,80.2466,116485.91468254,0
+VOT.US,D,20131003,000000,80.0205,80.3671,78.9507,79.5284,89052.899545995,0
+VOT.US,D,20131004,000000,79.6778,80.4149,79.5772,80.3203,52118.51261981,0
+VOT.US,D,20131007,000000,79.651,79.9289,79.4139,79.4139,57380.656404416,0
+VOT.US,D,20131008,000000,79.3122,79.4337,77.8568,77.8568,111407.47412429,0
+VOT.US,D,20131009,000000,77.9335,78.0541,76.8965,77.5998,83134.24259177,0
+VOT.US,D,20131010,000000,78.4525,79.2754,78.4525,79.2375,176515.71214907,0
+VOT.US,D,20131011,000000,79.0632,79.7794,79.0403,79.6968,80683.862397526,0
+VOT.US,D,20131014,000000,79.2186,80.1082,79.0711,80.0793,67719.233061737,0
+VOT.US,D,20131015,000000,79.8163,79.891,79.0901,79.2853,92583.41455753,0
+VOT.US,D,20131016,000000,79.6868,80.4329,79.6868,80.4149,111786.92669021,0
+VOT.US,D,20131017,000000,80.2008,80.9569,79.9487,80.8981,124849.93261717,0
+VOT.US,D,20131018,000000,81.4101,81.6352,81.0685,81.5736,91477.179828297,0
+VOT.US,D,20131021,000000,81.6164,81.8973,81.3065,81.5835,127338.45883656,0
+VOT.US,D,20131022,000000,82.0477,82.3993,81.5138,81.9053,88733.67754609,0
+VOT.US,D,20131023,000000,81.4859,81.5237,80.7597,81.2886,60988.46730901,0
+VOT.US,D,20131024,000000,81.4381,81.7359,81.1502,81.699,87616.400546419,0
+VOT.US,D,20131025,000000,81.8017,81.8595,81.3265,81.7728,111322.14748909,0
+VOT.US,D,20131028,000000,81.8783,81.8783,81.208,81.5038,69812.24523093,0
+VOT.US,D,20131029,000000,81.7449,82.0288,81.5237,82.0288,151796.08401172,0
+VOT.US,D,20131030,000000,82.0826,82.0826,80.8613,81.189,63700.850465441,0
+VOT.US,D,20131031,000000,81.1412,81.6442,80.9469,81.1502,46286.186143547,0
+VOT.US,D,20131101,000000,81.3613,81.5636,80.7028,81.198,158158.43946895,0
+VOT.US,D,20131104,000000,81.5237,81.7638,81.179,81.7449,122092.37653623,0
+VOT.US,D,20131105,000000,81.3913,81.5636,80.9081,81.3345,94206.628311766,0
+VOT.US,D,20131106,000000,81.6352,81.716,80.8703,81.1054,69538.196155539,0
+VOT.US,D,20131107,000000,81.2976,81.3513,79.5872,79.651,136593.88914829,0
+VOT.US,D,20131108,000000,79.7605,80.6441,79.7326,80.6182,104460.88217666,0
+VOT.US,D,20131111,000000,80.654,80.8881,80.6002,80.8513,67040.635351246,0
+VOT.US,D,20131112,000000,80.7407,80.8703,80.4239,80.7597,75558.241229231,0
+VOT.US,D,20131113,000000,80.5744,81.5736,80.3104,81.5736,127491.04293714,0
+VOT.US,D,20131114,000000,81.5914,81.8395,81.2976,81.7728,60437.357629928,0
+VOT.US,D,20131115,000000,81.8683,82.2579,81.8017,82.2579,133436.80364608,0
+VOT.US,D,20131118,000000,82.494,82.494,81.2727,81.4291,103346.61670529,0
+VOT.US,D,20131119,000000,81.4291,81.5536,80.7597,80.9281,50174.069180133,0
+VOT.US,D,20131120,000000,81.2169,81.4938,80.6082,80.8413,61283.597082508,0
+VOT.US,D,20131121,000000,81.1054,81.9053,81.1054,81.8683,68100.693313197,0
+VOT.US,D,20131122,000000,81.8683,82.0477,81.6891,82.0198,93071.282142291,0
+VOT.US,D,20131125,000000,82.24,82.24,81.6442,81.8215,81078.372604957,0
+VOT.US,D,20131126,000000,81.9053,82.2957,81.8017,82.0666,40676.712761557,0
+VOT.US,D,20131127,000000,82.0566,82.2579,81.9451,82.2579,63311.359471846,0
+VOT.US,D,20131129,000000,82.494,82.494,81.9541,82.0666,106985.54673566,0
+VOT.US,D,20131202,000000,82.1094,82.3327,81.7827,81.9152,158938.42529891,0
+VOT.US,D,20131203,000000,81.708,81.982,81.4002,81.699,87469.839502438,0
+VOT.US,D,20131204,000000,81.4101,81.8595,80.8234,81.4859,47342.228734429,0
+VOT.US,D,20131205,000000,81.3513,81.699,81.198,81.5536,39803.369554268,0
+VOT.US,D,20131206,000000,82.1194,82.3147,81.8495,82.1006,55198.302228962,0
+VOT.US,D,20131209,000000,82.1374,82.484,82.0826,82.2131,202523.27055647,0
+VOT.US,D,20131210,000000,82.1194,82.5856,82.0477,82.0926,69193.878086459,0
+VOT.US,D,20131211,000000,82.2131,82.2131,80.8881,81.0396,69507.077029762,0
+VOT.US,D,20131212,000000,80.8792,81.1412,80.7028,80.8413,1160400.0772543,0
+VOT.US,D,20131213,000000,81.1232,81.3513,80.9181,81.0964,90461.290948094,0
+VOT.US,D,20131216,000000,81.5914,81.8215,81.447,81.6164,83571.918038182,0
+VOT.US,D,20131217,000000,81.5636,81.8315,81.2886,81.6532,79086.748555232,0
+VOT.US,D,20131218,000000,81.7927,82.7899,81.1232,82.753,116650.54489633,0
+VOT.US,D,20131219,000000,82.6892,82.6892,82.2768,82.4751,64884.381087732,0
+VOT.US,D,20131220,000000,82.5139,83.3229,82.5139,83.2581,67195.227137364,0
+VOT.US,D,20131223,000000,83.6296,83.7881,83.528,83.7881,100825.96751736,0
+VOT.US,D,20131224,000000,83.8547,84.033,83.8079,84.0152,54799.776650463,0
+VOT.US,D,20131226,000000,84.4007,84.4007,84.1277,84.2503,57069.465146647,0
+VOT.US,D,20131227,000000,84.4654,84.4654,83.9962,84.0898,63634.596842819,0
+VOT.US,D,20131230,000000,84.1466,84.3827,84.0232,84.2671,113139.10289737,0
+VOT.US,D,20131231,000000,84.5032,84.7304,84.4017,84.6627,145939.66530905,0
+VOT.US,D,20140102,000000,84.4196,84.4196,83.5738,83.8547,308216.871651,0
+VOT.US,D,20140103,000000,84.043,84.1646,83.7053,83.8647,111334.1936023,0
+VOT.US,D,20140106,000000,84.1377,84.1915,83.3109,83.4065,133059.35876569,0
+VOT.US,D,20140107,000000,83.8179,84.3529,83.7432,84.2213,83552.845025609,0
+VOT.US,D,20140108,000000,84.3827,84.6427,84.2014,84.5312,104138.64864846,0
+VOT.US,D,20140109,000000,84.6627,84.833,84.0898,84.4754,107725.37885494,0
+VOT.US,D,20140110,000000,84.5312,84.9177,84.3827,84.8988,117894.30608464,0
+VOT.US,D,20140113,000000,84.6527,84.843,83.4065,83.5648,122511.98281283,0
+VOT.US,D,20140114,000000,83.8926,84.833,83.6954,84.7663,103316.50142228,0
+VOT.US,D,20140115,000000,84.8131,85.0552,84.7861,84.9824,166151.0355798,0
+VOT.US,D,20140116,000000,84.8529,84.9366,84.6238,84.9366,65864.131628324,0
+VOT.US,D,20140117,000000,84.9824,85.1568,84.558,84.6527,93579.226582392,0
+VOT.US,D,20140121,000000,85.4228,85.4327,84.4754,84.9635,139365.49902797,0
+VOT.US,D,20140122,000000,85.0641,85.3729,85.0272,85.3181,110578.29999875,0
+VOT.US,D,20140123,000000,84.8798,84.9635,84.2413,84.6627,201730.23477054,0
+VOT.US,D,20140124,000000,83.9564,83.9564,82.497,82.507,132187.01940116,0
+VOT.US,D,20140127,000000,82.6354,82.7759,81.3215,81.9919,178002.40328699,0
+VOT.US,D,20140128,000000,82.2041,82.9632,82.0198,82.9253,89297.837181142,0
+VOT.US,D,20140129,000000,82.3067,82.8327,81.9919,82.1384,169614.29312595,0
+VOT.US,D,20140130,000000,82.7669,83.3497,82.6932,83.1824,98818.281983359,0
+VOT.US,D,20140131,000000,82.3914,83.3597,82.0566,82.8685,165577.84135984,0
+VOT.US,D,20140203,000000,82.7759,82.9154,80.6372,80.8155,199409.35029323,0
+VOT.US,D,20140204,000000,81.2308,81.9919,80.9778,81.9043,334185.28019049,0
+VOT.US,D,20140205,000000,81.5406,81.7628,80.7128,81.5606,141450.48045503,0
+VOT.US,D,20140206,000000,81.9341,82.9064,81.9242,82.8507,100611.14516522,0
+VOT.US,D,20140207,000000,83.1913,84.033,83.1056,84.033,141811.86385115,0
+VOT.US,D,20140210,000000,84.071,84.2114,83.6954,84.2014,119313.73975717,0
+VOT.US,D,20140211,000000,84.3728,85.1857,84.3259,85.0004,132090.65049553,0
+VOT.US,D,20140212,000000,85.3261,85.6011,85.1956,85.3261,97996.134757187,0
+VOT.US,D,20140213,000000,84.7663,86.0722,84.7663,85.9606,97361.706128444,0
+VOT.US,D,20140214,000000,85.7963,86.2964,85.7873,86.2287,110462.85808055,0
+VOT.US,D,20140218,000000,86.6221,87.0555,86.398,86.942,183865.84888903,0
+VOT.US,D,20140219,000000,86.8014,87.4111,86.5873,86.6151,93451.738550984,0
+VOT.US,D,20140220,000000,86.8792,87.5058,86.4368,87.449,100735.62166833,0
+VOT.US,D,20140221,000000,87.6003,87.6363,87.2318,87.4022,94978.583399589,0
+VOT.US,D,20140224,000000,87.6173,88.5079,87.6173,88.0297,231133.7932587,0
+VOT.US,D,20140225,000000,88.0865,88.3027,87.6462,87.9759,144000.24108321,0
+VOT.US,D,20140226,000000,88.0945,88.6862,87.957,88.1871,99865.289989339,0
+VOT.US,D,20140227,000000,88.2051,88.5447,87.947,88.5358,105782.9431008,0
+VOT.US,D,20140228,000000,88.6215,88.8666,87.7389,88.3495,138697.94358792,0
+VOT.US,D,20140303,000000,87.6551,88.0397,87.0654,87.7946,383540.21367275,0
+VOT.US,D,20140304,000000,88.7241,89.4094,88.7241,89.3148,190404.88067326,0
+VOT.US,D,20140305,000000,89.258,89.3506,89.0468,89.1115,168078.41369244,0
+VOT.US,D,20140306,000000,89.4194,89.4821,89.0837,89.2042,87783.038445742,0
+VOT.US,D,20140307,000000,89.6435,89.6435,88.7898,89.0647,75558.241229231,0
+VOT.US,D,20140310,000000,89.0468,89.0937,88.3027,88.7898,86138.743993398,0
+VOT.US,D,20140311,000000,88.9602,89.249,88.1423,88.3884,128948.62263483,0
+VOT.US,D,20140312,000000,87.9082,88.5009,87.6173,88.5009,75468.899222968,0
+VOT.US,D,20140313,000000,88.734,88.7519,86.8692,87.1591,123219.69196357,0
+VOT.US,D,20140314,000000,87.0186,87.6363,87.0186,87.2697,103511.24691908,0
+VOT.US,D,20140317,000000,87.7578,88.1871,87.6003,87.8534,101897.06774974,0
+VOT.US,D,20140318,000000,87.9849,88.7609,87.9849,88.6763,94456.585160749,0
+VOT.US,D,20140319,000000,88.744,88.8466,87.5605,88.0765,100421.41888225,0
+VOT.US,D,20140320,000000,87.8803,88.4152,87.6093,88.3396,47221.767602389,0
+VOT.US,D,20140321,000000,88.8466,88.8466,87.7119,87.8136,78689.2268195,0
+VOT.US,D,20140324,000000,88.1035,88.1951,86.398,86.8194,96345.817248241,0
+VOT.US,D,20140325,000000,87.2507,87.5815,86.38,86.7437,70858.249394143,0
+VOT.US,D,20140326,000000,87.2149,87.4022,85.7206,85.7295,95713.396305032,0
+VOT.US,D,20140327,000000,85.6469,85.9616,85.1408,85.6389,188796.72456052,0
+VOT.US,D,20140328,000000,85.8939,86.5514,85.8073,85.9517,76092.285581274,0
+VOT.US,D,20140331,000000,86.5215,86.9628,86.2485,86.8891,82759.80923968,0
+VOT.US,D,20140401,000000,87.2328,87.939,87.2149,87.939,297080.23999392,0
+VOT.US,D,20140402,000000,88.1871,88.3037,87.9291,88.1513,173327.50752108,0
+VOT.US,D,20140403,000000,88.1433,88.3226,87.1969,87.5157,67486.341539793,0
+VOT.US,D,20140404,000000,87.9859,88.0875,85.7684,85.9806,104308.29807607,0
+VOT.US,D,20140407,000000,85.5682,85.8073,83.9962,84.5232,134573.15365832,0
+VOT.US,D,20140408,000000,84.5491,85.2992,84.1476,85.2065,81886.466032391,0
+VOT.US,D,20140409,000000,85.4526,86.4658,85.3092,86.4278,98615.505744425,0
+VOT.US,D,20140410,000000,86.3601,86.3601,83.7821,84.0162,212295.67989321,0
+VOT.US,D,20140411,000000,83.5002,84.0162,82.6743,82.8237,142600.88426601,0
+VOT.US,D,20140414,000000,83.4075,83.8936,82.6354,83.3985,1126438.0687613,0
+VOT.US,D,20140415,000000,83.4902,84.1098,82.3347,83.8747,130466.43289853,0
+VOT.US,D,20140416,000000,84.4574,84.8439,84.072,84.8241,59136.377403898,0
+VOT.US,D,20140417,000000,84.9744,85.4914,84.7483,85.1488,68165.943093052,0
+VOT.US,D,20140421,000000,85.2992,85.4816,84.8709,85.4138,390844.17364544,0
+VOT.US,D,20140422,000000,85.5204,86.2027,85.5204,85.9318,66357.01842692,0
+VOT.US,D,20140423,000000,85.9886,86.0832,85.5582,85.5582,72026.722374928,0
+VOT.US,D,20140424,000000,85.884,86.0334,84.9645,85.4914,89180.387577404,0
+VOT.US,D,20140425,000000,85.094,85.094,83.9574,84.1008,107693.25588639,0
+VOT.US,D,20140428,000000,84.4276,84.7573,82.8237,83.8936,224734.29561908,0
+VOT.US,D,20140429,000000,84.1755,84.6537,83.9674,84.5232,59036.996969964,0
+VOT.US,D,20140430,000000,84.3837,85.0382,84.1656,85.0014,87639.488930061,0
+VOT.US,D,20140501,000000,84.9744,85.7783,84.8808,85.3092,78499.500536537,0
+VOT.US,D,20140502,000000,85.62,85.9976,85.3739,85.5204,197187.84624987,0
+VOT.US,D,20140505,000000,85.0014,85.7037,84.6248,85.6847,63028.275811552,0
+VOT.US,D,20140506,000000,85.5204,85.6469,84.9087,84.9476,69738.964708939,0
+VOT.US,D,20140507,000000,85.0651,85.1219,83.9674,84.8439,67241.403904646,0
+VOT.US,D,20140508,000000,84.8808,85.8073,84.4375,84.7215,60382.146277743,0
+VOT.US,D,20140509,000000,84.4664,85.0651,84.2871,85.0651,65151.403263754,0
+VOT.US,D,20140512,000000,85.3739,86.3502,85.3739,86.3153,79104.817725037,0
+VOT.US,D,20140513,000000,86.4558,86.6431,85.9976,86.0334,55269.575065418,0
+VOT.US,D,20140514,000000,85.8451,86.0902,85.4238,85.5762,35731.783291321,0
+VOT.US,D,20140515,000000,85.2445,85.2445,84.062,84.8709,103087.6252714,0
+VOT.US,D,20140516,000000,84.9286,85.4238,84.6437,85.4138,60899.125302747,0
+VOT.US,D,20140519,000000,85.3739,85.9886,85.1577,85.9517,110487.95414972,0
+VOT.US,D,20140520,000000,85.6747,85.7127,84.8141,85.0382,246285.79598378,0
+VOT.US,D,20140521,000000,85.3938,85.7037,85.1488,85.5762,55176.217688087,0
+VOT.US,D,20140522,000000,85.6469,86.3701,85.602,86.0633,52517.038198307,0
+VOT.US,D,20140523,000000,86.2027,86.652,86.0334,86.5783,60037.828208662,0
+VOT.US,D,20140527,000000,86.898,87.2707,86.898,87.2607,69324.377646169,0
+VOT.US,D,20140528,000000,87.3832,87.3832,86.8204,87.0385,59123.327447927,0
+VOT.US,D,20140529,000000,87.2607,87.4688,86.8891,87.43,55611.885448965,0
+VOT.US,D,20140530,000000,87.4121,87.5346,87.0654,87.4788,46418.69338879,0
+VOT.US,D,20140602,000000,87.6003,87.7219,87.0744,87.695,56647.851184507,0
+VOT.US,D,20140603,000000,87.5067,87.8724,87.45,87.8724,42996.593396092,0
+VOT.US,D,20140604,000000,87.7687,88.2459,87.4688,88.226,52590.318720299,0
+VOT.US,D,20140605,000000,88.4362,88.9312,87.958,88.8476,67508.426080667,0
+VOT.US,D,20140606,000000,89.1495,89.4304,89.0179,89.4304,53318.104726373,0
+VOT.US,D,20140609,000000,89.4004,89.9713,89.3426,89.5419,74418.879688687,0
+VOT.US,D,20140610,000000,89.5319,89.5319,88.9612,89.1963,49776.547444401,0
+VOT.US,D,20140611,000000,88.9612,89.2052,88.8107,89.1125,38609.800504307,0
+VOT.US,D,20140612,000000,89.0478,89.0478,88.2459,88.5019,117697.55290231,0
+VOT.US,D,20140613,000000,88.7529,88.7719,88.1791,88.735,37356.000888325,0
+VOT.US,D,20140616,000000,88.6305,89.0179,88.4262,88.8476,47127.406382292,0
+VOT.US,D,20140617,000000,88.8476,89.3606,88.6305,89.2052,75146.665694761,0
+VOT.US,D,20140618,000000,89.2052,89.7581,88.9124,89.7202,103796.33826491,0
+VOT.US,D,20140619,000000,89.9165,89.9254,89.3158,89.6645,50196.153721007,0
+VOT.US,D,20140620,000000,90.039,90.1227,89.787,90.1227,45106.670892323,0
+VOT.US,D,20140623,000000,90.2382,90.2572,89.9912,90.0869,77650.249555656,0
+VOT.US,D,20140624,000000,90.305,90.7024,89.5319,89.6157,83153.315604343,0
+VOT.US,D,20140625,000000,89.5977,89.9912,89.5021,89.9633,50514.371878145,0
+VOT.US,D,20140626,000000,89.8587,89.8587,89.2052,89.787,50835.601563584,0
+VOT.US,D,20140627,000000,89.7023,90.1416,89.7023,90.1416,52069.324324226,0
+VOT.US,D,20140630,000000,90.0769,90.4156,89.9533,90.4156,39586.539516597,0
+VOT.US,D,20140701,000000,90.6477,91.324,90.6287,91.0989,67438.157086977,0
+VOT.US,D,20140702,000000,91.0411,91.1896,90.8957,91.0073,56275.425517951,0
+VOT.US,D,20140703,000000,91.333,91.5901,91.1457,91.5711,60502.607409783,0
+VOT.US,D,20140707,000000,91.352,91.352,90.6935,90.7612,102543.54249169,0
+VOT.US,D,20140708,000000,90.6187,90.6187,89.5609,90.0201,143850.66851092,0
+VOT.US,D,20140709,000000,90.2572,90.6566,90.0201,90.6287,53185.597481129,0
+VOT.US,D,20140710,000000,89.269,90.2672,89.269,89.9165,58446.737422969,0
+VOT.US,D,20140711,000000,89.6256,89.9165,89.5609,89.8508,45450.988961404,0
+VOT.US,D,20140714,000000,90.3698,90.4634,90.1506,90.305,48945.365633326,0
+VOT.US,D,20140715,000000,90.2482,90.4634,89.4473,89.8029,64396.513502971,0
+VOT.US,D,20140716,000000,90.2382,90.2382,89.6256,89.9065,54830.89577624,0
+VOT.US,D,20140717,000000,89.5897,89.9444,88.6773,88.8008,91881.728463398,0
+VOT.US,D,20140718,000000,88.9312,90.0679,88.9312,90.0679,99388.464675014,0
+VOT.US,D,20140721,000000,89.5977,89.8587,89.4104,89.6933,44654.941647174,0
+VOT.US,D,20140722,000000,90.2283,90.5739,90.1994,90.4255,51616.59123631,0
+VOT.US,D,20140723,000000,90.4903,90.4903,90.1047,90.3876,43421.218886532,0
+VOT.US,D,20140724,000000,90.7214,90.799,90.4903,90.6477,55454.282134546,0
+VOT.US,D,20140725,000000,90.2283,90.4534,89.9533,90.1227,79769.361636791,0
+VOT.US,D,20140728,000000,90.2572,90.2572,89.4572,89.9254,65971.542804393,0
+VOT.US,D,20140729,000000,90.1416,90.3608,89.7113,89.7581,55899.988323093,0
+VOT.US,D,20140730,000000,90.2084,90.2382,89.5977,89.9533,37741.476510853,0
+VOT.US,D,20140731,000000,89.2968,89.4304,88.0606,88.1433,139258.0878519,0
+VOT.US,D,20140801,000000,87.968,88.474,87.2607,87.9002,82818.032120165,0
+VOT.US,D,20140804,000000,88.1233,88.8296,87.6751,88.6673,115848.4745255,0
+VOT.US,D,20140805,000000,88.3794,88.7719,87.7299,88.0507,87735.857835693,0
+VOT.US,D,20140806,000000,87.5815,88.5089,87.5815,88.0775,75633.529436756,0
+VOT.US,D,20140807,000000,88.464,88.5278,87.3374,87.5914,48162.368275067,0
+VOT.US,D,20140808,000000,87.6851,88.7151,87.6751,88.7151,52218.89689651,0
+VOT.US,D,20140811,000000,89.0947,89.5609,88.9612,89.1594,80862.546410052,0
+VOT.US,D,20140812,000000,89.0847,89.3426,88.5657,88.8576,41095.315195396,0
+VOT.US,D,20140813,000000,89.1125,89.5319,88.9024,89.512,71200.559777689,0
+VOT.US,D,20140814,000000,89.6834,89.9065,89.5977,89.8966,61415.100484985,0
+VOT.US,D,20140815,000000,90.5471,90.5739,89.3158,89.9912,79054.625586687,0
+VOT.US,D,20140818,000000,90.6287,90.9684,90.4444,90.9684,71787.807796383,0
+VOT.US,D,20140819,000000,91.1368,91.5323,91.1368,91.4865,51719.987041311,0
+VOT.US,D,20140820,000000,91.2772,91.9447,91.2772,91.8789,74470.075669804,0
+VOT.US,D,20140821,000000,91.9447,92.0005,91.6896,91.9158,79230.298070912,0
+VOT.US,D,20140822,000000,91.9058,92.2784,91.6628,92.0483,48296.883205845,0
+VOT.US,D,20140825,000000,92.5344,92.6002,92.2974,92.4727,59850.109611233,0
+VOT.US,D,20140826,000000,92.647,92.9469,92.6002,92.7526,50334.684022853,0
+VOT.US,D,20140827,000000,92.893,92.9827,92.5344,92.657,55929.099763337,0
+VOT.US,D,20140828,000000,92.4239,92.6848,92.1051,92.6091,48145.302948028,0
+VOT.US,D,20140829,000000,92.893,93.175,92.6768,93.0803,57498.106008155,0
+VOT.US,D,20140902,000000,93.3064,93.5187,92.9737,93.3323,86992.010345347,0
+VOT.US,D,20140903,000000,93.7458,93.7458,93.2128,93.3164,128797.04237701,0
+VOT.US,D,20140904,000000,93.5286,93.8673,93.0315,93.2128,94560.984808518,0
+VOT.US,D,20140905,000000,93.3961,93.7079,92.893,93.698,51437.907223784,0
+VOT.US,D,20140908,000000,93.6302,93.8424,93.1849,93.5375,65191.556974434,0
+VOT.US,D,20140909,000000,93.5087,93.5087,92.6191,92.7436,65903.281496236,0
+VOT.US,D,20140910,000000,92.8442,93.0115,92.3073,92.9469,56707.077907761,0
+VOT.US,D,20140911,000000,92.5822,93.1192,92.5723,93.1192,36638.253309921,0
+VOT.US,D,20140912,000000,93.0803,93.0803,92.1051,92.3362,47764.846539336,0
+VOT.US,D,20140915,000000,92.386,92.3949,91.4954,91.7364,70656.476997975,0
+VOT.US,D,20140916,000000,91.4565,92.5533,91.4565,92.4338,47701.604445015,0
+VOT.US,D,20140917,000000,92.5165,92.9558,92.131,92.5165,62093.698195476,0
+VOT.US,D,20140918,000000,92.8442,92.9657,92.647,92.9299,76728.721895551,0
+VOT.US,D,20140919,000000,93.3602,93.3602,92.3172,92.5822,54902.168612697,0
+VOT.US,D,20140922,000000,92.3561,92.4527,91.2184,91.3619,94506.777299099,0
+VOT.US,D,20140923,000000,91.0411,91.4954,90.7413,90.7512,88619.239470652,0
+VOT.US,D,20140924,000000,90.7512,91.6896,90.6287,91.6249,53930.448814242,0
+VOT.US,D,20140925,000000,91.3619,91.4008,90.2183,90.2572,95652.161896245,0
+VOT.US,D,20140926,000000,90.5003,91.2284,90.3698,91.0899,69256.116338012,0
+VOT.US,D,20140929,000000,90.1327,91.0899,90.0869,90.9595,58128.51926583,0
+VOT.US,D,20140930,000000,91.0233,91.1457,90.1994,90.3318,62119.798107418,0
+VOT.US,D,20141001,000000,90.2183,90.2183,88.5368,88.8008,128176.667547,0
+VOT.US,D,20141002,000000,88.7051,89.1305,87.695,88.9312,133334.41168384,0
+VOT.US,D,20141003,000000,89.5609,90.0957,89.2231,89.9254,139748.96696497,0
+VOT.US,D,20141006,000000,90.2482,90.4534,89.3328,89.6355,118102.10153741,0
+VOT.US,D,20141007,000000,89.1395,89.269,88.0118,88.0118,99519.968077492,0
+VOT.US,D,20141008,000000,88.0775,89.4831,87.3464,89.4403,110854.35675967,0
+VOT.US,D,20141009,000000,89.1215,89.2779,87.45,87.459,111618.28110536,0
+VOT.US,D,20141010,000000,87.2149,87.3643,85.5941,85.612,138954.92733627,0
+VOT.US,D,20141013,000000,85.612,85.884,83.8369,83.8657,419475.77704578,0
+VOT.US,D,20141014,000000,84.5322,85.5482,84.1188,84.5422,145895.4962273,0
+VOT.US,D,20141015,000000,83.3507,85.1219,82.487,84.7773,254873.67085546,0
+VOT.US,D,20141016,000000,83.3607,85.9218,83.3029,85.5682,154259.51416194,0
+VOT.US,D,20141017,000000,86.6072,87.0933,86.0732,86.5315,135210.59381537,0
+VOT.US,D,20141020,000000,86.3412,87.4968,86.3412,87.4968,162567.31690161,0
+VOT.US,D,20141021,000000,88.1791,89.7392,88.1134,89.7202,236429.06385462,0
+VOT.US,D,20141022,000000,89.8508,89.8876,88.3594,88.4072,373884.25009699,0
+VOT.US,D,20141023,000000,89.4004,90.4255,89.3426,89.9065,113978.31545058,0
+VOT.US,D,20141024,000000,89.9713,90.7413,89.7292,90.7413,117230.76601565,0
+VOT.US,D,20141027,000000,90.305,90.6187,89.7581,90.5829,71965.487966142,0
+VOT.US,D,20141028,000000,90.8758,92.0771,90.7902,92.0771,485225.47059867,0
+VOT.US,D,20141029,000000,92.0483,92.1588,90.799,91.5801,200036.75202261,0
+VOT.US,D,20141030,000000,91.1169,92.3262,91.0989,92.131,111389.40495449,0
+VOT.US,D,20141031,000000,93.4887,93.5565,93.0215,93.3961,160649.97721665,0
+VOT.US,D,20141103,000000,93.4609,93.8773,93.2028,93.3772,527409.95519625,0
+VOT.US,D,20141104,000000,93.1002,93.1092,92.4627,92.9469,100437.48036652,0
+VOT.US,D,20141105,000000,93.5286,93.6492,92.9299,93.3164,107477.42969149,0
+VOT.US,D,20141106,000000,93.4709,94.3415,93.424,94.3215,236144.97635156,0
+VOT.US,D,20141107,000000,94.1761,94.3505,93.8135,94.2358,209003.07561744,0
+VOT.US,D,20141110,000000,94.2458,94.5985,94.1761,94.4451,127438.84311326,0
+VOT.US,D,20141111,000000,94.4261,94.5596,94.2259,94.4541,118586.95759387,0
+VOT.US,D,20141112,000000,94.1672,94.8097,94.0785,94.6922,80066.499095822,0
+VOT.US,D,20141113,000000,94.8007,94.9302,94.186,94.5417,121672.77025962,0
+VOT.US,D,20141114,000000,94.5786,94.8843,94.4351,94.8007,50614.756154845,0
+VOT.US,D,20141117,000000,94.6364,94.7618,94.3604,94.4899,77725.537763181,0
+VOT.US,D,20141118,000000,94.5885,95.3057,94.5885,95.1584,633379.61305171,0
+VOT.US,D,20141119,000000,95.0488,95.238,94.5786,95.0308,143647.89227199,0
+VOT.US,D,20141120,000000,94.6632,95.5867,94.6632,95.5189,88086.198961376,0
+VOT.US,D,20141121,000000,96.6994,96.8001,95.7859,96.026,145776.03893803,0
+VOT.US,D,20141124,000000,96.3339,96.5201,96.0938,96.5201,581052.30113637,0
+VOT.US,D,20141125,000000,96.6316,96.9634,96.1674,96.3339,104079.4219252,0
+VOT.US,D,20141126,000000,96.3707,96.5738,96.2471,96.564,81580.293988456,0
+VOT.US,D,20141128,000000,96.3837,96.7612,96.1216,96.3159,81685.697478991,0
+VOT.US,D,20141201,000000,96.0938,96.0938,94.9123,94.9959,198283.03870866,0
+VOT.US,D,20141202,000000,95.0677,95.4492,94.988,95.3625,98910.635517923,0
+VOT.US,D,20141203,000000,95.4193,96.2661,95.4193,96.1774,118689.3495561,0
+VOT.US,D,20141204,000000,96.0459,96.3617,95.767,96.1396,107567.77554052,0
+VOT.US,D,20141205,000000,96.3159,96.4125,95.9254,96.1774,168870.4456356,0
+VOT.US,D,20141208,000000,95.9453,96.276,94.8445,95.1882,128385.46684254,0
+VOT.US,D,20141209,000000,94.3505,95.5189,94.0934,95.4592,136544.70085271,0
+VOT.US,D,20141210,000000,95.228,95.228,93.7358,93.8583,149793.41769156,0
+VOT.US,D,20141211,000000,94.4979,95.3535,94.1582,94.3415,301212.05682288,0
+VOT.US,D,20141212,000000,93.678,94.0735,93.0415,93.0415,180616.40985225,0
+VOT.US,D,20141215,000000,93.6492,93.8045,92.0682,92.5255,152282.94775371,0
+VOT.US,D,20141216,000000,92.1588,93.5854,91.7654,91.7852,103229.16710155,0
+VOT.US,D,20141217,000000,92.0283,94.0635,91.9447,93.9489,150762.12596171,0
+VOT.US,D,20141218,000000,95.2759,95.8277,94.7419,95.8277,173747.11379768,0
+VOT.US,D,20141219,000000,96.2661,96.564,95.7859,96.3427,117132.38942449,0
+VOT.US,D,20141222,000000,96.4035,96.8399,96.2561,96.8399,199518.76915484,0
+VOT.US,D,20141223,000000,97.0132,97.1965,96.8499,97.0032,142141.12427873,0
+VOT.US,D,20141224,000000,97.0978,97.2254,96.9634,96.9933,63564.327849129,0
+VOT.US,D,20141226,000000,97.2065,97.4535,97.1965,97.2154,139860.3935121,0
+VOT.US,D,20141229,000000,97.1467,97.4535,97.1178,97.3479,212968.25454709,0
+VOT.US,D,20141230,000000,97.2065,97.3279,96.7223,96.7711,128972.71486123,0
+VOT.US,D,20141231,000000,97.0032,97.3479,96.0071,96.0748,144797.2922402,0
+VOT.US,D,20150102,000000,96.5828,96.7612,95.4393,96.0459,287414.23799049,0
+VOT.US,D,20150105,000000,95.6424,95.6424,94.1283,94.4541,255389.64603769,0
+VOT.US,D,20150106,000000,94.4541,94.6074,92.6121,93.3314,273548.15784993,0
+VOT.US,D,20150107,000000,94.0685,94.6074,93.8065,94.5317,156590.43706691,0
+VOT.US,D,20150108,000000,95.3337,96.4225,95.3337,96.4225,205722.51745489,0
+VOT.US,D,20150109,000000,96.53,96.53,95.3535,95.7959,209584.30057953,0
+VOT.US,D,20150112,000000,95.7959,95.7959,94.6632,94.8745,135159.39783425,0
+VOT.US,D,20150113,000000,95.5688,96.3339,93.9351,94.7818,162832.3313921,0
+VOT.US,D,20150114,000000,93.7488,94.4899,93.3214,94.3993,163328.229719,0
+VOT.US,D,20150115,000000,94.8645,95.0109,93.1928,93.2576,185492.07417156,0
+VOT.US,D,20150116,000000,92.9707,94.6074,92.9707,94.5507,103225.15173048,0
+VOT.US,D,20150120,000000,94.8007,94.9302,93.7388,94.6264,141055.9702476,0
+VOT.US,D,20150121,000000,94.462,95.509,94.2358,95.248,107558.74095562,0
+VOT.US,D,20150122,000000,95.5289,96.554,94.6074,96.4225,145526.08208905,0
+VOT.US,D,20150123,000000,96.2471,96.8199,96.2272,96.3757,115595.50614821,0
+VOT.US,D,20150126,000000,96.4404,97.1766,96.2173,97.1666,703801.19084221,0
+VOT.US,D,20150127,000000,96.1476,96.9445,95.6913,96.3837,177720.32346947,0
+VOT.US,D,20150128,000000,97.0332,97.1566,95.1145,95.1584,203321.32555623,0
+VOT.US,D,20150129,000000,95.2958,96.1296,94.6264,96.017,155227.21858932,0
+VOT.US,D,20150130,000000,95.4103,95.7291,94.4709,94.6074,177517.54723053,0
+VOT.US,D,20150202,000000,94.8843,95.4492,93.4709,95.4492,197336.41497938,0
+VOT.US,D,20150203,000000,95.8677,96.8399,95.5488,96.8399,160787.50367573,0
+VOT.US,D,20150204,000000,96.1027,96.7612,95.9553,96.1575,175086.24004886,0
+VOT.US,D,20150205,000000,96.5928,97.2851,96.4325,97.2553,142243.51624096,0
+VOT.US,D,20150206,000000,97.2752,97.5063,96.4404,96.7911,169249.89820152,0
+VOT.US,D,20150209,000000,96.4404,96.7313,96.0648,96.1974,85147.95118237,0
+VOT.US,D,20150210,000000,96.8757,97.5063,96.286,97.4435,202342.57885841,0
+VOT.US,D,20150211,000000,97.2981,97.7593,97.1368,97.5562,104072.39502583,0
+VOT.US,D,20150212,000000,98.2156,98.6858,97.9695,98.617,141453.49198333,0
+VOT.US,D,20150213,000000,98.8023,99.3183,98.7107,99.3183,115359.60309797,0
+VOT.US,D,20150217,000000,99.2585,99.5674,98.9498,99.4876,137433.1017015,0
+VOT.US,D,20150218,000000,99.2487,99.8365,99.1988,99.8265,139837.30512846,0
+VOT.US,D,20150219,000000,99.4778,100.085,99.4778,99.8365,231450.00373031,0
+VOT.US,D,20150220,000000,99.7667,100.743,99.408,100.743,200038.75970814,0
+VOT.US,D,20150223,000000,100.594,100.782,100.364,100.723,172839.63993632,0
+VOT.US,D,20150224,000000,100.753,100.872,100.464,100.812,121286.29079432,0
+VOT.US,D,20150225,000000,100.942,101.58,100.812,101.38,159379.11227363,0
+VOT.US,D,20150226,000000,101.42,101.51,100.713,101.042,92352.53072112,0
+VOT.US,D,20150227,000000,101.29,101.31,100.802,100.882,179048.4074502,0
+VOT.US,D,20150302,000000,100.942,101.878,100.942,101.878,477096.35187151,0
+VOT.US,D,20150303,000000,101.46,101.61,100.902,101.34,966143.45188413,0
+VOT.US,D,20150304,000000,100.972,100.972,100.255,100.703,197883.5092874,0
+VOT.US,D,20150305,000000,101.012,101.45,101.002,101.28,85985.156050046,0
+VOT.US,D,20150306,000000,100.753,100.912,99.5574,99.7267,185821.33459914,0
+VOT.US,D,20150309,000000,100.055,100.295,99.7966,100.145,140137.45411579,0
+VOT.US,D,20150310,000000,99.1689,99.4379,98.8701,98.89,158327.08505381,0
+VOT.US,D,20150311,000000,98.9597,99.4279,98.8601,99.2187,108195.17726989,0
+VOT.US,D,20150312,000000,99.6172,100.564,99.6172,100.474,124694.33698828,0
+VOT.US,D,20150313,000000,100.055,100.484,99.3881,100.075,110309.27013719,0
+VOT.US,D,20150316,000000,100.574,101.48,100.474,101.48,119403.08176343,0
+VOT.US,D,20150317,000000,101.142,101.46,100.832,101.33,209303.22460478,0
+VOT.US,D,20150318,000000,101.082,102.665,100.633,102.307,212685.1708868,0
+VOT.US,D,20150319,000000,102.138,102.416,102.038,102.337,147538.78683687,0
+VOT.US,D,20150320,000000,102.984,103.143,102.626,103.054,209094.42530924,0
+VOT.US,D,20150323,000000,103.064,103.163,102.626,102.665,428657.92683551,0
+VOT.US,D,20150324,000000,102.586,102.865,102.257,102.277,115490.10265768,0
+VOT.US,D,20150325,000000,102.466,102.466,100.454,100.464,267111.51802793,0
+VOT.US,D,20150326,000000,100.075,100.832,99.6072,100.404,179451.95224253,0
+VOT.US,D,20150327,000000,100.484,101.38,100.484,101.241,153751.56972183,0
+VOT.US,D,20150330,000000,102.088,102.606,102.048,102.566,215088.37047099,0
+VOT.US,D,20150331,000000,102.148,103.403,101.848,102.178,145035.20297598,0
+VOT.US,D,20150401,000000,101.808,101.858,100.723,101.211,524394.41152419,0
+VOT.US,D,20150402,000000,101.26,102.098,101.211,101.908,285303.15665149,0
+VOT.US,D,20150406,000000,101.38,102.735,101.34,102.436,475540.39558266,0
+VOT.US,D,20150407,000000,102.496,102.875,102.108,102.128,222945.44780829,0
+VOT.US,D,20150408,000000,102.337,102.915,102.197,102.845,168347.44355399,0
+VOT.US,D,20150409,000000,102.885,103.203,102.406,103.124,437225.72485185,0
+VOT.US,D,20150410,000000,103.263,103.443,103.074,103.303,157878.36733696,0
+VOT.US,D,20150413,000000,103.353,103.631,102.865,102.905,189072.78132145,0
+VOT.US,D,20150414,000000,102.955,103.074,102.307,102.795,154070.79172174,0
+VOT.US,D,20150415,000000,103.163,103.493,103.074,103.263,225715.05000244,0
+VOT.US,D,20150416,000000,103.094,103.403,102.875,103.143,378826.16803893,0
+VOT.US,D,20150417,000000,102.406,102.556,101.46,101.848,410189.22760827,0
+VOT.US,D,20150420,000000,102.466,102.785,102.277,102.705,106315.98361007,0
+VOT.US,D,20150421,000000,103.094,103.163,102.855,102.994,233116.38272352,0
+VOT.US,D,20150422,000000,103.114,103.353,102.556,103.353,122332.29495754,0
+VOT.US,D,20150423,000000,103.114,104.11,103.114,103.821,139903.55875109,0
+VOT.US,D,20150424,000000,103.821,104.07,103.133,103.273,254236.23069841,0
+VOT.US,D,20150427,000000,103.552,103.821,102.506,102.646,145190.79860487,0
+VOT.US,D,20150428,000000,102.596,102.596,101.59,102.396,161907.79220369,0
+VOT.US,D,20150429,000000,102.008,102.337,101.55,102.098,199859.07185285,0
+VOT.US,D,20150430,000000,101.828,101.998,100.623,101.082,220586.41730585,0
+VOT.US,D,20150501,000000,101.64,102.347,101.56,102.327,174059.30889822,0
+VOT.US,D,20150504,000000,102.586,102.945,102.406,102.536,236660.9515338,0
+VOT.US,D,20150505,000000,102.446,102.516,100.942,101.072,213607.70238967,0
+VOT.US,D,20150506,000000,101.52,101.66,100.594,101.072,137037.58765131,0
+VOT.US,D,20150507,000000,101.032,101.66,100.892,101.44,120890.77674413,0
+VOT.US,D,20150508,000000,102.337,102.725,102.197,102.386,90836.728142952,0
+VOT.US,D,20150511,000000,102.297,102.586,102.048,102.098,464438.89842242,0
+VOT.US,D,20150512,000000,101.69,102.277,101.202,101.998,111160.52880361,0
+VOT.US,D,20150513,000000,102.357,102.416,101.67,101.838,107030.71966018,0
+VOT.US,D,20150514,000000,102.327,102.656,101.948,102.646,101093.99353615,0
+VOT.US,D,20150515,000000,102.685,102.865,102.416,102.865,121989.98457399,0
+VOT.US,D,20150518,000000,102.675,103.493,102.616,103.353,122652.52080021,0
+VOT.US,D,20150519,000000,103.363,103.533,102.984,103.173,113371.9944193,0
+VOT.US,D,20150520,000000,103.193,103.533,102.855,103.153,154056.737923,0
+VOT.US,D,20150521,000000,103.133,103.572,103.074,103.453,118752.59165042,0
+VOT.US,D,20150522,000000,103.313,103.463,103.143,103.283,131864.78587295,0
+VOT.US,D,20150526,000000,103.074,103.074,102.048,102.307,157068.26622399,0
+VOT.US,D,20150527,000000,102.486,103.223,102.257,103.143,124888.07864231,0
+VOT.US,D,20150528,000000,103.074,103.163,102.536,102.805,73354.806355669,0
+VOT.US,D,20150529,000000,102.795,102.815,101.978,102.068,137154.03341227,0
+VOT.US,D,20150601,000000,102.158,102.526,101.66,102.297,91817.482526309,0
+VOT.US,D,20150602,000000,102.048,102.695,101.779,102.347,290093.49433561,0
+VOT.US,D,20150603,000000,102.357,102.845,102.217,102.486,163696.64001449,0
+VOT.US,D,20150604,000000,102.028,102.297,101.53,101.64,143392.91620917,0
+VOT.US,D,20150605,000000,101.51,102.178,101.082,102.018,96969.203606547,0
+VOT.US,D,20150608,000000,101.928,102.078,101.152,101.202,111242.8439105,0
+VOT.US,D,20150609,000000,101.221,101.38,100.524,101.002,84755.448660473,0
+VOT.US,D,20150610,000000,101.38,102.178,101.34,102.018,129297.95991774,0
+VOT.US,D,20150611,000000,102.446,102.486,102.188,102.406,101375.0695109,0
+VOT.US,D,20150612,000000,102.088,102.277,101.818,102.058,84489.430327218,0
+VOT.US,D,20150615,000000,101.37,101.59,100.932,101.5,164857.08225314,0
+VOT.US,D,20150616,000000,101.211,102.088,101.211,102.028,80052.445297084,0
+VOT.US,D,20150617,000000,102.307,102.675,101.779,102.506,186956.68076862,0
+VOT.US,D,20150618,000000,103.044,103.961,102.855,103.651,157350.34604153,0
+VOT.US,D,20150619,000000,103.542,103.611,103.283,103.353,85017.45162266,0
+VOT.US,D,20150622,000000,103.951,103.971,103.611,103.771,106273.82221386,0
+VOT.US,D,20150623,000000,103.901,103.931,103.473,103.751,125336.79635917,0
+VOT.US,D,20150624,000000,103.621,103.721,102.586,102.725,175013.96336963,0
+VOT.US,D,20150625,000000,103.034,103.034,102.347,102.526,110820.22610559,0
+VOT.US,D,20150626,000000,102.636,102.815,102.058,102.376,111458.6701054,0
+VOT.US,D,20150629,000000,101.46,101.938,99.9662,100.045,166763.37966767,0
+VOT.US,D,20150630,000000,100.962,101.241,100.344,100.802,125305.67723339,0
+VOT.US,D,20150701,000000,101.53,101.53,100.773,101.132,139689.74024172,0
+VOT.US,D,20150702,000000,101.42,101.42,100.633,101.082,163271.01068128,0
+VOT.US,D,20150706,000000,100.285,101.33,100.055,100.653,229259.61881271,0
+VOT.US,D,20150707,000000,100.972,101.37,99.3283,101.35,207683.02237884,0
+VOT.US,D,20150708,000000,100.614,100.842,99.2087,99.4578,165701.31402018,0
+VOT.US,D,20150709,000000,101.202,101.202,99.7467,99.8265,186325.26366818,0
+VOT.US,D,20150710,000000,100.842,101.53,100.514,101.132,75713.836858116,0
+VOT.US,D,20150713,000000,101.928,102.396,101.918,102.337,112197.49838192,0
+VOT.US,D,20150714,000000,102.367,103.034,102.337,102.795,137194.18712296,0
+VOT.US,D,20150715,000000,102.905,102.905,102.178,102.347,93803.083519434,0
+VOT.US,D,20150716,000000,102.945,102.964,102.596,102.845,93583.241953461,0
+VOT.US,D,20150717,000000,102.765,102.955,102.277,102.506,137572.63584611,0
+VOT.US,D,20150720,000000,102.735,102.855,102.396,102.656,80474.059259223,0
+VOT.US,D,20150721,000000,102.705,102.805,102.028,102.188,107652.09833295,0
+VOT.US,D,20150722,000000,101.71,102.357,101.71,102.227,119708.2499646,0
+VOT.US,D,20150723,000000,102.506,102.905,101.838,101.998,130278.7143011,0
+VOT.US,D,20150724,000000,101.848,102.018,100.623,100.922,240468.52714902,0
+VOT.US,D,20150727,000000,100.275,100.374,99.667,99.8265,115473.03733063,0
+VOT.US,D,20150728,000000,100.384,101.211,99.7865,101.082,131335.76073475,0
+VOT.US,D,20150729,000000,101.122,102.058,100.882,101.998,105535.99778011,0
+VOT.US,D,20150730,000000,101.64,102.108,101.152,102.078,86394.723898983,0
+VOT.US,D,20150731,000000,102.217,102.616,102.128,102.257,101410.20400775,0
+VOT.US,D,20150803,000000,102.337,102.337,101.31,101.798,154609.85528762,0
+VOT.US,D,20150804,000000,101.948,102.307,101.64,101.968,114733.20521136,0
+VOT.US,D,20150805,000000,102.287,102.885,102.188,102.327,208213.05135981,0
+VOT.US,D,20150806,000000,102.307,102.307,100.324,100.763,91001.358356739,0
+VOT.US,D,20150807,000000,100.822,100.852,100.055,100.653,64186.710364668,0
+VOT.US,D,20150810,000000,101.35,102.038,101.35,101.928,88931.434571188,0
+VOT.US,D,20150811,000000,101.192,101.5,100.693,101.142,197411.70318691,0
+VOT.US,D,20150812,000000,100.374,101.241,99.418,101.172,151641.49222561,0
+VOT.US,D,20150813,000000,101.192,101.729,100.892,101.27,99404.526159287,0
+VOT.US,D,20150814,000000,101.192,101.769,101.112,101.68,150898.64857802,0
+VOT.US,D,20150817,000000,101.48,102.486,101.142,102.486,95699.342506294,0
+VOT.US,D,20150818,000000,102.456,102.685,102.188,102.327,144557.3738189,0
+VOT.US,D,20150819,000000,101.938,102.287,101.002,101.59,160522.48918524,0
+VOT.US,D,20150820,000000,100.623,100.832,98.88,98.9398,181248.83079547,0
+VOT.US,D,20150821,000000,97.9167,98.3511,96.026,96.026,1746818.9218231,0
+VOT.US,D,20150824,000000,91.8889,95.2659,79.8681,92.372,965794.11460122,0
+VOT.US,D,20150825,000000,93.2915,96.2173,91.8052,91.8052,295243.20773031,0
+VOT.US,D,20150826,000000,93.8872,94.8007,91.9656,94.712,188652.17120208,0
+VOT.US,D,20150827,000000,95.5946,97.4057,95.4103,97.1566,796057.35265769,0
+VOT.US,D,20150828,000000,96.8957,97.6328,96.7223,97.4336,263942.38641252,0
+VOT.US,D,20150831,000000,96.8757,97.4435,96.2173,96.276,205782.74802091,0
+VOT.US,D,20150901,000000,95.3057,95.3057,93.148,93.6192,258443.33573491,0
+VOT.US,D,20150902,000000,94.5596,95.4891,93.8872,95.4891,238562.22973449,0
+VOT.US,D,20150903,000000,95.8477,96.7911,95.3925,95.6813,140006.95455609,0
+VOT.US,D,20150904,000000,94.722,95.1584,93.9589,94.4451,177020.64506086,0
+VOT.US,D,20150908,000000,95.9672,96.9634,95.4891,96.9056,72651.112576002,0
+VOT.US,D,20150909,000000,97.7225,97.7893,95.4393,95.6036,175013.96336963,0
+VOT.US,D,20150910,000000,95.3725,96.6118,95.3725,95.8955,152008.89867833,0
+VOT.US,D,20150911,000000,95.5767,96.4225,95.238,96.4225,105852.20825172,0
+VOT.US,D,20150914,000000,96.6018,96.6018,95.7202,96.0071,87347.370684864,0
+VOT.US,D,20150915,000000,96.276,97.2453,95.9254,97.0978,145611.40872424,0
+VOT.US,D,20150916,000000,97.0332,97.9994,96.9156,97.9366,135990.57964533,0
+VOT.US,D,20150917,000000,97.8669,99.3681,97.8391,97.9894,128960.66874803,0
+VOT.US,D,20150918,000000,96.8957,97.6926,96.4125,96.5928,232215.93576153,0
+VOT.US,D,20150921,000000,96.9245,97.9496,96.3339,96.8001,100564.96839793,0
+VOT.US,D,20150922,000000,95.6624,95.7202,94.6074,95.248,121608.52432253,0
+VOT.US,D,20150923,000000,95.4393,95.5946,94.6632,94.9391,64987.776892734,0
+VOT.US,D,20150924,000000,94.4112,94.4491,93.1859,94.189,181055.08914144,0
+VOT.US,D,20150925,000000,94.988,95.0488,93.2905,93.9241,117815.00250604,0
+VOT.US,D,20150928,000000,93.5157,93.5157,90.5341,90.819,613672.17184999,0
+VOT.US,D,20150929,000000,90.9445,91.6458,90.0011,90.5251,1657096.4591516,0
+VOT.US,D,20150930,000000,91.5811,92.4547,91.0751,92.387,158771.78739959,0
+VOT.US,D,20151001,000000,92.4547,92.6719,91.5423,92.643,288484.33438011,0
+VOT.US,D,20151002,000000,91.5323,94.179,91.2544,94.1412,149400.91516966,0
+VOT.US,D,20151005,000000,94.7917,95.6624,94.7917,95.5488,112968.44962697,0
+VOT.US,D,20151006,000000,95.3925,95.6036,93.9789,94.4929,138453.00595277,0
+VOT.US,D,20151007,000000,95.0966,95.5946,94.3833,95.5767,121834.38894511,0
+VOT.US,D,20151008,000000,95.2958,96.4325,94.979,96.276,82230.784101471,0
+VOT.US,D,20151009,000000,96.3427,96.6994,96.0748,96.6805,95179.351952989,0
+VOT.US,D,20151012,000000,96.7612,96.8299,96.3059,96.6416,98649.636398504,0
+VOT.US,D,20151013,000000,96.1476,97.0032,95.5389,95.5867,103599.58508257,0
+VOT.US,D,20151014,000000,95.8477,96.1476,94.9691,95.1584,109181.95470985,0
+VOT.US,D,20151015,000000,95.3725,96.6715,95.1982,96.6715,91914.855274708,0
+VOT.US,D,20151016,000000,96.5928,96.9156,96.0459,96.6018,96126.979525036,0
+VOT.US,D,20151019,000000,96.1575,97.0132,96.1396,96.7313,98485.006184715,0
+VOT.US,D,20151020,000000,96.6316,97.1368,96.3427,96.6715,285749.8666828,0
+VOT.US,D,20151021,000000,96.9245,96.9933,95.5688,95.6813,60116.127944488,0
+VOT.US,D,20151022,000000,96.0838,96.9245,95.8178,96.7612,129710.53929498,0
+VOT.US,D,20151023,000000,97.4635,97.4635,96.1296,96.7134,153191.42545785,0
+VOT.US,D,20151026,000000,96.6516,96.8957,96.4325,96.7512,82860.193516379,0
+VOT.US,D,20151027,000000,96.4125,96.5928,95.8377,96.4325,94650.32681478,0
+VOT.US,D,20151028,000000,96.544,97.5262,96.0938,97.4964,368286.82282821,0
+VOT.US,D,20151029,000000,97.3758,97.565,97.052,97.5162,143927.96440399,0
+VOT.US,D,20151030,000000,97.584,98.0482,97.2653,97.565,179618.59014185,0
+VOT.US,D,20151102,000000,97.6926,98.8023,97.6926,98.7057,126667.89186821,0
+VOT.US,D,20151103,000000,98.5782,99.0314,98.107,98.6957,181418.48022308,0
+VOT.US,D,20151104,000000,98.9099,98.9099,98.1757,98.5582,154225.38350786,0
+VOT.US,D,20151105,000000,98.5483,98.6459,97.7225,98.4886,273322.29322736,0
+VOT.US,D,20151106,000000,98.3142,98.7107,97.7125,98.2445,89598.990011242,0
+VOT.US,D,20151109,000000,98.1558,98.1558,96.7223,97.3379,125707.21434019,0
+VOT.US,D,20151110,000000,97.1078,97.7125,97.061,97.7125,89282.779539637,0
+VOT.US,D,20151111,000000,97.9695,98.0781,97.0132,97.0232,171090.9458362,0
+VOT.US,D,20151112,000000,96.3837,96.7811,95.4103,95.4103,120762.28486995,0
+VOT.US,D,20151113,000000,94.9959,95.0408,93.9689,94.0277,106973.50062246,0
+VOT.US,D,20151116,000000,93.7746,95.2082,93.7746,95.2082,154245.4603632,0
+VOT.US,D,20151117,000000,95.4193,95.9254,95.0577,95.256,183933.10635442,0
+VOT.US,D,20151118,000000,95.5488,96.7512,95.3436,96.6516,94018.909714338,0
+VOT.US,D,20151119,000000,96.6217,96.8957,96.4703,96.6616,129291.93686115,0
+VOT.US,D,20151120,000000,97.09,97.4336,96.8597,97.0232,136344.93614207,0
+VOT.US,D,20151123,000000,97.1268,97.575,96.9634,97.1965,151402.57764705,0
+VOT.US,D,20151124,000000,96.8399,97.7025,96.4603,97.4764,137189.16790912,0
+VOT.US,D,20151125,000000,97.5262,98.097,97.5063,97.9596,148033.681321,0
+VOT.US,D,20151127,000000,97.9894,98.1658,97.7424,98.097,56224.229536835,0
+VOT.US,D,20151130,000000,98.3311,98.3311,97.4764,97.5462,112867.06150751,0
+VOT.US,D,20151201,000000,98.0194,98.4497,97.7523,98.4497,385891.21343307,0
+VOT.US,D,20151202,000000,98.371,98.4596,97.2653,97.4057,252678.26672403,0
+VOT.US,D,20151203,000000,97.7424,97.7523,95.2659,95.7291,176219.5785328,0
+VOT.US,D,20151204,000000,95.9055,97.4236,95.8477,97.3579,157717.75249425,0
+VOT.US,D,20151207,000000,97.2154,97.2851,96.2471,96.7223,376501.26819056,0
+VOT.US,D,20151208,000000,95.8775,96.8677,95.767,96.5828,123280.92637235,0
+VOT.US,D,20151209,000000,96.2173,97.1666,95.0776,95.499,128132.49846526,0
+VOT.US,D,20151210,000000,95.5289,96.2561,95.3337,95.6913,140555.05270686,0
+VOT.US,D,20151211,000000,94.7618,94.9691,93.5545,93.7557,187407.406171,0
+VOT.US,D,20151214,000000,93.8793,94.199,92.5942,93.9061,269831.9319265,0
+VOT.US,D,20151215,000000,94.4033,94.979,94.2289,94.6532,226264.15199599,0
+VOT.US,D,20151216,000000,95.238,96.2959,94.6532,96.0938,182251.6697197,0
+VOT.US,D,20151217,000000,96.3159,96.3837,94.5686,94.5686,245211.68422309,0
+VOT.US,D,20151218,000000,94.2767,94.2767,93.2148,93.2148,256269.01230158,0
+VOT.US,D,20151221,000000,93.8235,94.0576,93.2616,93.8793,375868.84724735,0
+VOT.US,D,20151222,000000,94.3455,94.7519,93.7458,94.5128,240960.41010485,0
+VOT.US,D,20151223,000000,95.0966,95.8277,94.8057,95.8277,213599.67164753,0
+VOT.US,D,20151224,000000,95.7291,95.9453,95.4691,95.6424,56640.824285139,0
+VOT.US,D,20151228,000000,95.1782,95.5946,94.7778,95.5946,142615.94190752,0
+VOT.US,D,20151229,000000,96.1476,96.564,96.0071,96.4225,197636.56396672,0
+VOT.US,D,20151230,000000,96.2959,96.3707,95.6524,95.6813,208595.51545405,0
+VOT.US,D,20151231,000000,95.228,96.0071,95.0408,95.0408,267842.31556231,0
+VOT.US,D,20160104,000000,93.5744,93.6601,92.6211,93.6601,430952.71140087,0
+VOT.US,D,20160105,000000,93.8055,94.0655,93.3005,93.7577,179104.62264516,0
+VOT.US,D,20160106,000000,92.4328,92.7904,91.4994,92.0712,203043.26110977,0
+VOT.US,D,20160107,000000,90.4604,91.5283,89.798,89.9613,269932.3162032,0
+VOT.US,D,20160108,000000,90.5819,90.7324,88.9034,89.0399,222429.47262605,0
+VOT.US,D,20160111,000000,89.4662,89.5997,87.5416,88.467,291558.10093266,0
+VOT.US,D,20160112,000000,89.3994,89.8936,87.7607,89.1075,173812.36357754,0
+VOT.US,D,20160113,000000,89.3796,89.5329,85.9816,86.2645,195083.79181024,0
+VOT.US,D,20160114,000000,86.7277,87.8374,85.091,87.2437,224480.32339903,0
+VOT.US,D,20160115,000000,84.7981,85.9108,84.3309,85.7265,295090.62362973,0
+VOT.US,D,20160119,000000,86.5793,86.6819,84.3777,85.2145,427511.5383956,0
+VOT.US,D,20160120,000000,83.8896,85.6718,81.7817,84.8459,536562.99354574,0
+VOT.US,D,20160121,000000,84.9416,86.1489,84.2791,85.1279,281740.51867141,0
+VOT.US,D,20160122,000000,86.4558,87.3504,86.3113,87.1789,605800.03687118,0
+VOT.US,D,20160125,000000,86.7187,86.9598,85.6439,85.6997,205446.46069396,0
+VOT.US,D,20160126,000000,86.1121,87.1501,85.8252,87.1232,178453.12868937,0
+VOT.US,D,20160127,000000,86.7097,87.4698,85.2613,85.7655,144128.73295738,0
+VOT.US,D,20160128,000000,86.397,86.397,84.6258,85.0332,267151.67173862,0
+VOT.US,D,20160129,000000,85.4546,87.5227,85.4546,87.5227,326648.42869587,0
+VOT.US,D,20160201,000000,86.8552,88.0745,86.5703,87.7129,280241.78142028,0
+VOT.US,D,20160202,000000,86.931,86.931,85.2893,85.5612,307047.39482745,0
+VOT.US,D,20160203,000000,86.2347,86.3313,84.1287,85.9896,228100.18041683,0
+VOT.US,D,20160204,000000,85.8441,87.1701,85.7655,86.6241,163963.66219051,0
+VOT.US,D,20160205,000000,86.0264,86.0264,83.7382,83.9743,210822.03871125,0
+VOT.US,D,20160208,000000,82.9054,82.9154,80.3054,81.5178,421255.59027167,0
+VOT.US,D,20160209,000000,80.5744,82.2878,80.3154,81.3434,253266.51858549,0
+VOT.US,D,20160210,000000,82.0059,83.4244,81.9541,82.0796,363342.89720074,0
+VOT.US,D,20160211,000000,80.7348,81.6562,80.2317,81.173,309667.42444931,0
+VOT.US,D,20160212,000000,81.9481,83.0618,81.3245,83.014,231768.22188744,0
+VOT.US,D,20160216,000000,84.0819,85.081,83.6824,84.9685,198004.97426221,0
+VOT.US,D,20160217,000000,85.5712,87.0833,85.5712,86.912,189801.57117029,0
+VOT.US,D,20160218,000000,86.9708,86.9708,85.9896,86.2545,181525.89139915,0
+VOT.US,D,20160219,000000,85.7365,86.5594,85.366,86.5215,209991.86074294,0
+VOT.US,D,20160222,000000,87.3603,88.1203,87.3603,87.9032,162544.22851797,0
+VOT.US,D,20160223,000000,87.5227,87.7976,86.7287,86.8254,154497.42489771,0
+VOT.US,D,20160224,000000,86.0184,87.5605,85.4646,87.446,131679.07496107,0
+VOT.US,D,20160225,000000,87.6651,88.4571,87.2766,88.4382,90485.383174503,0
+VOT.US,D,20160226,000000,89.1255,89.2938,88.6693,89.0987,144402.78203277,0
+VOT.US,D,20160229,000000,89.1445,89.5718,88.4382,88.4382,122385.49862419,0
+VOT.US,D,20160301,000000,89.1923,90.8688,88.8486,90.8688,142013.63624732,0
+VOT.US,D,20160302,000000,90.6467,91.1607,90.2771,91.1338,136061.85248178,0
+VOT.US,D,20160303,000000,91.0571,91.849,90.8538,91.849,80706.950781167,0
+VOT.US,D,20160304,000000,91.9267,92.5743,91.5761,92.0223,175135.42834444,0
+VOT.US,D,20160307,000000,91.605,92.65,91.4396,92.3641,124815.80196309,0
+VOT.US,D,20160308,000000,91.8869,91.8869,90.7433,90.839,88894.29238881,0
+VOT.US,D,20160309,000000,91.2772,91.2772,90.6178,91.2175,107538.66410028,0
+VOT.US,D,20160310,000000,91.5661,92.1539,90.2213,91.2274,100017.87408992,0
+VOT.US,D,20160311,000000,92.1818,93.2536,92.1818,93.2048,82403.445057395,0
+VOT.US,D,20160314,000000,92.8701,93.156,92.631,93.0305,98760.059102873,0
+VOT.US,D,20160315,000000,92.4737,92.5275,92.0861,92.4737,94362.223940651,0
+VOT.US,D,20160316,000000,92.1549,93.3314,91.9567,93.1978,77292.881530605,0
+VOT.US,D,20160317,000000,93.1311,93.9629,92.7874,93.674,203153.68381415,0
+VOT.US,D,20160318,000000,94.0157,94.4571,93.8394,94.2678,87329.301515058,0
+VOT.US,D,20160321,000000,94.0854,94.3146,93.8195,94.208,214990.9977226,0
+VOT.US,D,20160322,000000,93.7418,94.5507,93.7418,94.3445,114925.94302262,0
+VOT.US,D,20160323,000000,94.1124,94.1303,93.4539,93.4719,296752.98725187,0
+VOT.US,D,20160324,000000,92.9469,93.4439,92.6619,93.425,93717.756884239,0
+VOT.US,D,20160328,000000,93.6541,93.8952,93.2268,93.693,98465.933172143,0
+VOT.US,D,20160329,000000,93.4619,95.0308,93.3593,95.0308,115952.87417326,0
+VOT.US,D,20160330,000000,95.4791,95.7769,95.0428,95.2759,104647.59693133,0
+VOT.US,D,20160331,000000,95.3157,95.8865,95.1782,95.7291,303998.72434407,0
+VOT.US,D,20160401,000000,95.0677,96.3159,94.6942,96.2272,105720.70484924,0
+VOT.US,D,20160404,000000,96.3339,96.4802,95.7012,95.7859,89560.843986096,0
+VOT.US,D,20160405,000000,95.0677,95.3057,94.7439,94.8605,113181.26429358,0
+VOT.US,D,20160406,000000,94.9351,96.1476,94.7638,96.1296,95199.428808329,0
+VOT.US,D,20160407,000000,95.6036,95.8178,94.462,94.9263,141426.38822862,0
+VOT.US,D,20160408,000000,95.6296,95.7481,94.9651,95.248,85992.182949416,0
+VOT.US,D,20160411,000000,95.7481,95.9055,94.5995,94.6274,81943.68507011,0
+VOT.US,D,20160412,000000,94.7738,95.3436,94.198,95.2181,107495.4988613,0
+VOT.US,D,20160413,000000,95.757,96.6217,95.6524,96.6217,123212.6650642,0
+VOT.US,D,20160414,000000,96.5101,96.5928,96.1216,96.3249,109027.36292373,0
+VOT.US,D,20160415,000000,96.1974,96.544,96.0838,96.5002,103140.82893805,0
+VOT.US,D,20160418,000000,96.0071,97.081,95.9871,97.0232,64642.454980886,0
+VOT.US,D,20160419,000000,97.3857,97.3957,96.5101,96.9933,71314.997853127,0
+VOT.US,D,20160420,000000,97.081,97.5462,96.5738,97.1766,103821.43433408,0
+VOT.US,D,20160421,000000,97.4057,97.5162,96.7413,96.8757,111267.93997968,0
+VOT.US,D,20160422,000000,96.9734,97.3081,96.5101,97.1268,107616.96383611,0
+VOT.US,D,20160425,000000,96.9056,97.0232,96.5828,96.8757,90393.029639939,0
+VOT.US,D,20160426,000000,97.1766,97.5262,96.9445,97.4864,85170.035723244,0
+VOT.US,D,20160427,000000,97.4435,97.9795,97.0978,97.8769,107959.27421965,0
+VOT.US,D,20160428,000000,97.3579,98.0194,96.3935,96.6118,90920.047092613,0
+VOT.US,D,20160429,000000,96.0648,96.2173,94.8993,95.7381,120783.36556806,0
+VOT.US,D,20160502,000000,95.9971,96.6316,95.7381,96.5738,91181.046212033,0
+VOT.US,D,20160503,000000,95.767,95.8955,95.0019,95.509,262684.57142547,0
+VOT.US,D,20160504,000000,94.9551,95.3247,94.5696,94.8415,90393.029639939,0
+VOT.US,D,20160505,000000,95.1224,95.3725,94.8605,94.9263,78397.108574303,0
+VOT.US,D,20160506,000000,94.5895,95.3925,94.2966,95.3057,72053.826129638,0
+VOT.US,D,20160509,000000,95.248,96.1216,95.248,95.7769,74819.412952719,0
+VOT.US,D,20160510,000000,96.1396,96.9534,95.9772,96.9445,79801.484605334,0
+VOT.US,D,20160511,000000,96.7134,96.7811,95.7381,95.7481,65057.042043656,0
+VOT.US,D,20160512,000000,96.1396,96.1396,94.9551,95.6036,92233.073431847,0
+VOT.US,D,20160513,000000,95.3436,95.6913,94.6074,94.7738,66674.232741292,0
+VOT.US,D,20160516,000000,94.9929,95.9672,94.9183,95.757,101300.78514615,0
+VOT.US,D,20160517,000000,95.4492,95.8865,94.6364,94.984,63292.286459273,0
+VOT.US,D,20160518,000000,94.6752,95.3925,94.0077,94.7927,80474.059259223,0
+VOT.US,D,20160519,000000,94.1692,94.714,93.7158,94.2857,134091.30913016,0
+VOT.US,D,20160520,000000,94.7738,95.3157,94.6842,95.256,56816.496769364,0
+VOT.US,D,20160523,000000,95.2759,95.6106,95.1882,95.248,198735.77179658,0
+VOT.US,D,20160524,000000,95.7012,96.8957,95.7012,96.7911,76050.12418506,0
+VOT.US,D,20160525,000000,97.0032,97.3758,96.7911,97.2065,84900.002018921,0
+VOT.US,D,20160526,000000,97.3957,97.5362,97.1666,97.2553,85614.738069024,0
+VOT.US,D,20160527,000000,97.4057,97.7991,97.3379,97.7991,55149.113933378,0
+VOT.US,D,20160531,000000,98.117,98.117,97.575,98.0094,92446.891941218,0
+VOT.US,D,20160601,000000,97.565,98.1269,97.4236,98.1269,78089.932687601,0
+VOT.US,D,20160602,000000,97.8968,98.7405,97.7793,98.7405,62519.327528684,0
+VOT.US,D,20160603,000000,98.5184,98.5184,97.6129,98.1458,52635.491644814,0
+VOT.US,D,20160606,000000,98.3241,98.7107,98.0293,98.5582,199104.18209207,0
+VOT.US,D,20160607,000000,98.617,99.2487,98.4985,99.1191,63429.812918352,0
+VOT.US,D,20160608,000000,99.1111,99.4678,99.0116,99.3781,52187.777770732,0
+VOT.US,D,20160609,000000,99.0116,99.2087,98.88,99.1191,61825.672176688,0
+VOT.US,D,20160610,000000,98.3411,98.3411,97.2653,97.5362,87916.549533752,0
+VOT.US,D,20160613,000000,97.2065,97.7793,96.6316,96.6516,59341.161328366,0
+VOT.US,D,20160614,000000,96.4325,96.6616,95.8865,96.4603,64475.817081565,0
+VOT.US,D,20160615,000000,96.6616,97.2154,96.5101,96.5738,70032.086796903,0
+VOT.US,D,20160616,000000,96.1296,96.6118,95.4293,96.53,81624.463070204,0
+VOT.US,D,20160617,000000,96.6018,96.6217,96.0549,96.4603,77412.338819877,0
+VOT.US,D,20160620,000000,97.7025,98.2255,97.3857,97.4964,171280.67211916,0
+VOT.US,D,20160621,000000,97.6428,97.7225,97.3081,97.565,70165.597884913,0
+VOT.US,D,20160622,000000,97.6428,98.0682,97.2752,97.3379,93010.047733505,0
+VOT.US,D,20160623,000000,98.1658,98.7923,98.0682,98.7923,76434.595964821,0
+VOT.US,D,20160624,000000,94.9731,96.7313,94.7618,94.9243,191369.57357234,0
+VOT.US,D,20160627,000000,93.8833,93.9231,91.9218,92.4477,163941.57764964,0
+VOT.US,D,20160628,000000,93.5067,94.4181,93.2676,94.4003,105668.50502536,0
+VOT.US,D,20160629,000000,95.3825,96.3617,95.3407,96.1974,121325.44066224,0
+VOT.US,D,20160630,000000,96.3617,97.4435,95.8955,97.4435,128982.7532889,0
+VOT.US,D,20160701,000000,97.3758,98.117,97.061,97.8091,127614.51559749,0
+VOT.US,D,20160705,000000,97.3659,97.3758,96.2372,96.8099,401285.14226499,0
+VOT.US,D,20160706,000000,96.4225,97.4764,96.3159,97.4236,72469.417035176,0
+VOT.US,D,20160707,000000,97.594,98.0094,97.2752,97.6528,95072.944619687,0
+VOT.US,D,20160708,000000,98.4198,99.8365,98.3909,99.6471,111591.17735065,0
+VOT.US,D,20160711,000000,100.115,100.384,99.9563,100.045,500378.47716651,0
+VOT.US,D,20160712,000000,100.623,101.221,100.474,100.972,349458.74789038,0
+VOT.US,D,20160713,000000,101.35,101.36,100.524,100.753,257286.90886732,0
+VOT.US,D,20160714,000000,101.46,101.58,100.982,101.162,111023.00234453,0
+VOT.US,D,20160715,000000,101.39,101.57,100.822,100.982,277402.91407521,0
+VOT.US,D,20160718,000000,100.982,101.3,100.942,101.122,211687.3511764,0
+VOT.US,D,20160719,000000,100.882,101.022,100.683,100.962,140339.22651196,0
+VOT.US,D,20160720,000000,101.142,101.838,101.002,101.7,202976.00364439,0
+VOT.US,D,20160721,000000,101.64,101.838,100.902,101.172,243214.03711677,0
+VOT.US,D,20160722,000000,101.211,102.038,101.112,101.928,85309.569867856,0
+VOT.US,D,20160725,000000,101.769,101.848,101.41,101.749,100340.10761813,0
+VOT.US,D,20160726,000000,101.759,102.406,101.59,102.406,93904.4716389,0
+VOT.US,D,20160727,000000,102.337,102.357,101.32,101.719,149145.93910685,0
+VOT.US,D,20160728,000000,101.68,102.456,101.43,102.337,111883.29559585,0
+VOT.US,D,20160729,000000,102.128,102.536,101.68,102.426,192509.93895565,0
+VOT.US,D,20160801,000000,102.416,102.576,101.858,102.088,128858.2767858,0
+VOT.US,D,20160802,000000,101.988,101.988,100.354,100.822,144699.9194918,0
+VOT.US,D,20160803,000000,100.614,101.37,100.245,101.37,141919.27502722,0
+VOT.US,D,20160804,000000,101.43,101.64,101.072,101.34,108166.06582965,0
+VOT.US,D,20160805,000000,101.818,102.197,101.719,102.118,98101.538247722,0
+VOT.US,D,20160808,000000,102.257,102.446,101.898,101.968,73344.767927999,0
+VOT.US,D,20160809,000000,102.048,102.207,101.798,101.948,106397.2948742,0
+VOT.US,D,20160810,000000,102.038,102.048,101.41,101.59,57319.42199563,0
+VOT.US,D,20160811,000000,101.978,102.188,101.71,102.098,88853.134835362,0
+VOT.US,D,20160812,000000,101.998,102.188,101.848,102.088,86740.04581083,0
+VOT.US,D,20160815,000000,102.287,102.815,102.158,102.626,79346.743831884,0
+VOT.US,D,20160816,000000,102.337,102.337,101.69,101.69,95034.79859454,0
+VOT.US,D,20160817,000000,101.739,101.798,100.982,101.59,86829.387817093,0
+VOT.US,D,20160818,000000,101.59,102.128,101.51,102.118,75403.649443113,0
+VOT.US,D,20160819,000000,101.848,102.337,101.729,102.297,79337.709246981,0
+VOT.US,D,20160822,000000,102.277,102.556,102.197,102.526,62754.226736162,0
+VOT.US,D,20160823,000000,102.905,103.124,102.905,102.984,197881.50160186,0
+VOT.US,D,20160824,000000,102.974,103.024,102.138,102.297,73538.509582029,0
+VOT.US,D,20160825,000000,101.988,102.506,101.948,102.158,60187.400780946,0
+VOT.US,D,20160826,000000,102.227,102.825,101.52,102.038,80812.354271702,0
+VOT.US,D,20160829,000000,102.128,102.636,102.128,102.406,65702.512942836,0
+VOT.US,D,20160830,000000,102.436,102.526,101.838,102.138,66444.352747649,0
+VOT.US,D,20160831,000000,101.978,102.008,101.25,101.69,77333.035241285,0
+VOT.US,D,20160901,000000,101.7,102.078,101.28,102.058,90104.92676581,0
+VOT.US,D,20160902,000000,102.536,102.825,102.178,102.496,103463.06246626,0
+VOT.US,D,20160906,000000,102.656,102.675,102.128,102.616,59978.60148541,0
+VOT.US,D,20160907,000000,102.616,102.865,102.446,102.855,75874.451700836,0
+VOT.US,D,20160908,000000,102.476,102.516,102.178,102.247,64615.351226177,0
+VOT.US,D,20160909,000000,101.48,101.5,99.3183,99.3183,116715.79467618,0
+VOT.US,D,20160912,000000,98.8223,100.972,98.6957,100.802,72971.338418675,0
+VOT.US,D,20160913,000000,99.9862,100.125,98.6957,99.1191,80469.040045388,0
+VOT.US,D,20160914,000000,99.1889,99.8265,98.9298,99.139,84735.371805133,0
+VOT.US,D,20160915,000000,99.139,100.514,99.0912,100.364,58265.041882143,0
+VOT.US,D,20160916,000000,99.9463,99.9563,99.418,99.7667,59259.850064238,0
+VOT.US,D,20160919,000000,100.205,100.623,99.8165,100.036,55979.291901687,0
+VOT.US,D,20160920,000000,100.564,100.564,99.6769,99.7765,58968.735661809,0
+VOT.US,D,20160921,000000,100.026,101.082,99.5873,100.992,193812.92686722,0
+VOT.US,D,20160922,000000,101.7,101.968,101.55,101.878,76145.489247925,0
+VOT.US,D,20160923,000000,101.838,101.928,101.46,101.49,78939.183668483,0
+VOT.US,D,20160926,000000,101.042,101.28,100.832,101.022,101015.69380032,0
+VOT.US,D,20160927,000000,100.902,101.57,100.693,101.57,105879.31200642,0
+VOT.US,D,20160928,000000,101.759,102.188,101.162,102.158,79000.418077269,0
+VOT.US,D,20160929,000000,102.038,102.078,100.942,101.211,111124.390464,0
+VOT.US,D,20160930,000000,101.64,102.277,101.202,101.978,63015.225855581,0
+VOT.US,D,20161003,000000,101.69,101.908,101.33,101.59,274605.20428359,0
+VOT.US,D,20161004,000000,101.779,101.798,100.693,101.032,118927.26029188,0
+VOT.US,D,20161005,000000,101.39,101.57,101.29,101.32,76649.418316958,0
+VOT.US,D,20161006,000000,100.852,101.142,100.494,101.112,67607.806514601,0
+VOT.US,D,20161007,000000,101.221,101.221,100.055,100.484,81707.782019865,0
+VOT.US,D,20161010,000000,100.952,101.36,100.902,100.992,97531.355556066,0
+VOT.US,D,20161011,000000,100.693,100.693,98.9099,99.2585,91262.357476159,0
+VOT.US,D,20161012,000000,99.2985,99.667,98.88,99.3681,82268.930126618,0
+VOT.US,D,20161013,000000,98.7207,99.2387,98.0482,99.0614,80702.9354101,0
+VOT.US,D,20161014,000000,99.5674,99.9064,98.9,98.9398,75096.473556412,0
+VOT.US,D,20161017,000000,98.9199,99.0314,98.5184,98.5682,72528.643758428,0
+VOT.US,D,20161018,000000,99.4778,99.5873,99.0314,99.2685,69689.776413356,0
+VOT.US,D,20161019,000000,99.3383,99.7567,99.0812,99.5873,159740.49566975,0
+VOT.US,D,20161020,000000,99.5076,99.6769,98.9796,99.408,91545.441136453,0
+VOT.US,D,20161021,000000,98.9916,99.408,98.7207,99.3383,85591.649685384,0
+VOT.US,D,20161024,000000,99.9163,100.195,99.7467,99.9563,59775.825246476,0
+VOT.US,D,20161025,000000,99.6471,99.6471,98.7605,98.8223,112489.61662711,0
+VOT.US,D,20161026,000000,98.2644,98.7605,98.0781,98.2644,118457.46187693,0
+VOT.US,D,20161027,000000,98.5582,98.5582,97.3181,97.4435,129885.20793643,0
+VOT.US,D,20161028,000000,97.4336,98.4497,97.4336,97.7424,98493.036926851,0
+VOT.US,D,20161031,000000,97.9795,98.2545,97.7793,98.1857,71703.485003956,0
+VOT.US,D,20161101,000000,98.3411,98.4298,96.6217,97.2453,116735.87153152,0
+VOT.US,D,20161102,000000,96.9933,97.2553,96.0938,96.1974,155616.70958292,0
+VOT.US,D,20161103,000000,96.3427,96.4902,95.6624,95.767,93899.452425065,0
+VOT.US,D,20161104,000000,95.7769,96.8677,95.6424,96.1216,87562.193037002,0
+VOT.US,D,20161107,000000,97.7593,98.2743,97.565,98.1757,266273.3093175,0
+VOT.US,D,20161108,000000,98.0382,98.9916,97.7424,98.5782,95886.057260956,0
+VOT.US,D,20161109,000000,97.0978,99.5674,97.0978,99.2287,266732.06546202,0
+VOT.US,D,20161110,000000,99.9263,100.404,98.7057,99.0614,148622.93702524,0
+VOT.US,D,20161111,000000,98.9697,99.4379,98.6659,99.2685,143680.01524053,0
+VOT.US,D,20161114,000000,99.9263,99.9263,99.2487,99.6571,138457.02132384,0
+VOT.US,D,20161115,000000,100.006,100.713,99.9862,100.614,142160.1972913,0
+VOT.US,D,20161116,000000,100.334,100.753,100.255,100.693,156713.90972725,0
+VOT.US,D,20161117,000000,101.152,101.49,100.842,101.44,263922.30955718,0
+VOT.US,D,20161118,000000,101.69,101.69,101.062,101.162,122670.58997002,0
+VOT.US,D,20161121,000000,101.51,101.998,101.47,101.998,131693.1287598,0
+VOT.US,D,20161122,000000,102.188,102.247,101.71,102.197,381791.51957264,0
+VOT.US,D,20161123,000000,101.968,102.476,101.878,102.466,136479.45107285,0
+VOT.US,D,20161125,000000,102.715,102.715,102.506,102.695,47854.188545598,0
+VOT.US,D,20161128,000000,102.646,102.656,101.838,101.948,124575.88354178,0
+VOT.US,D,20161129,000000,101.948,102.406,101.858,102.098,147991.51992479,0
+VOT.US,D,20161130,000000,102.466,102.496,101.33,101.33,122532.05966817,0
+VOT.US,D,20161201,000000,101.6,101.6,99.5973,99.8565,411170.9858344,0
+VOT.US,D,20161202,000000,99.7966,100.275,99.5574,99.9463,137379.89803485,0
+VOT.US,D,20161205,000000,100.614,101.39,100.594,101.132,138625.66690869,0
+VOT.US,D,20161206,000000,101.28,101.66,100.992,101.66,120123.84087014,0
+VOT.US,D,20161207,000000,101.58,102.865,101.32,102.775,180368.46068881,0
+VOT.US,D,20161208,000000,103.074,103.721,102.895,103.533,127445.87001263,0
+VOT.US,D,20161209,000000,103.731,103.951,103.213,103.383,136139.14837484,0
+VOT.US,D,20161212,000000,103.064,103.413,102.526,102.765,170329.02917605,0
+VOT.US,D,20161213,000000,103.143,103.552,103.054,103.233,187038.99587551,0
+VOT.US,D,20161214,000000,103.213,103.463,102.227,102.367,98211.960952091,0
+VOT.US,D,20161215,000000,102.546,103.293,102.277,102.735,149625.77594946,0
+VOT.US,D,20161216,000000,102.865,103.084,102.207,102.496,132446.01083505,0
+VOT.US,D,20161219,000000,102.646,103.074,102.476,102.665,131798.53225034,0
+VOT.US,D,20161220,000000,103.024,103.114,102.765,103.004,139490.97937385,0
+VOT.US,D,20161221,000000,103.044,103.114,102.795,102.795,105429.59044682,0
+VOT.US,D,20161222,000000,102.765,102.765,101.978,102.197,130054.85736406,0
+VOT.US,D,20161223,000000,102.168,102.536,102.168,102.536,88622.250998952,0
+VOT.US,D,20161227,000000,102.685,103.124,102.675,102.795,159586.9077264,0
+VOT.US,D,20161228,000000,102.964,102.964,101.759,101.788,116806.14052521,0
+VOT.US,D,20161229,000000,101.888,102.188,101.64,101.888,134756.85688468,0
+VOT.US,D,20161230,000000,102.088,102.088,101.26,101.58,97973.046373546,0
+VOT.US,D,20170103,000000,102.357,102.845,101.719,102.337,178377.84048184,0
+VOT.US,D,20170104,000000,102.546,103.741,102.546,103.691,272107.64347929,0
+VOT.US,D,20170105,000000,103.483,103.741,102.955,103.503,110177.76673472,0
+VOT.US,D,20170106,000000,103.562,104.219,103.333,103.941,101365.03108324,0
+VOT.US,D,20170109,000000,103.841,104.1,103.523,103.621,149796.42921986,0
+VOT.US,D,20170110,000000,103.821,104.239,103.601,103.861,120507.30880713,0
+VOT.US,D,20170111,000000,103.881,104.12,103.582,104.061,124412.25717076,0
+VOT.US,D,20170112,000000,103.891,104.179,103.034,104.11,183262.53938607,0
+VOT.US,D,20170113,000000,104.259,104.698,104.249,104.459,102854.73374947,0
+VOT.US,D,20170117,000000,104.209,104.469,103.891,104.159,125123.98169256,0
+VOT.US,D,20170118,000000,104.319,104.688,103.991,104.688,100429.44962439,0
+VOT.US,D,20170119,000000,104.688,104.787,104.051,104.259,237886.6435523,0
+VOT.US,D,20170120,000000,104.717,105.007,104.399,104.747,95303.828456097,0
+VOT.US,D,20170123,000000,104.648,104.787,104.12,104.529,113025.66866469,0
+VOT.US,D,20170124,000000,104.877,105.584,104.757,105.524,162249.09874448,0
+VOT.US,D,20170125,000000,106.022,106.421,106.022,106.362,145563.22427143,0
+VOT.US,D,20170126,000000,106.53,106.61,106.012,106.132,179813.33563865,0
+VOT.US,D,20170127,000000,106.272,106.312,105.854,106.052,130603.95935761,0
+VOT.US,D,20170130,000000,105.524,105.594,104.618,105.465,404344.85501881,0
+VOT.US,D,20170131,000000,105.056,105.465,104.777,105.425,159280.73568246,0
+VOT.US,D,20170201,000000,105.854,105.933,104.837,105.216,201000.44107893,0
+VOT.US,D,20170202,000000,105.106,105.544,104.707,105.494,215565.19578532,0
+VOT.US,D,20170203,000000,105.982,106.242,105.814,106.242,123505.78715216,0
+VOT.US,D,20170206,000000,106.032,106.182,105.724,105.992,154597.80917441,0
+VOT.US,D,20170207,000000,106.102,106.262,105.784,105.923,188801.74377436,0
+VOT.US,D,20170208,000000,105.873,106.412,105.634,106.362,128819.12691789,0
+VOT.US,D,20170209,000000,106.48,107.517,106.46,107.367,204974.65459348,0
+VOT.US,D,20170210,000000,107.666,107.806,107.417,107.686,157245.94639375,0
+VOT.US,D,20170213,000000,108.075,108.105,107.746,107.865,132504.23371554,0
+VOT.US,D,20170214,000000,107.696,108.175,107.527,108.115,207579.62657384,0
+VOT.US,D,20170215,000000,107.945,108.713,107.845,108.593,135983.55274596,0
+VOT.US,D,20170216,000000,108.533,108.653,107.706,108.015,120835.56539194,0
+VOT.US,D,20170217,000000,107.766,108.473,107.666,108.473,105124.42224564,0
+VOT.US,D,20170221,000000,108.633,109.181,108.553,109.121,136762.53473314,0
+VOT.US,D,20170222,000000,109.041,109.101,108.743,108.841,118511.66938634,0
+VOT.US,D,20170223,000000,109.151,109.181,108.105,108.523,122112.45339156,0
+VOT.US,D,20170224,000000,107.955,108.821,107.895,108.821,122488.89442919,0
+VOT.US,D,20170227,000000,108.772,109.221,108.683,109.151,120186.0791217,0
+VOT.US,D,20170228,000000,108.921,108.921,108.254,108.403,90228.39942615,0
+VOT.US,D,20170301,000000,109.25,109.549,108.821,109.37,175888.31041969,0
+VOT.US,D,20170302,000000,109.32,109.32,108.553,108.623,324051.48745765,0
+VOT.US,D,20170303,000000,108.543,108.703,108.214,108.643,106340.07583648,0
+VOT.US,D,20170306,000000,108.264,108.313,107.855,108.205,109241.18143311,0
+VOT.US,D,20170307,000000,108.045,108.185,107.567,107.676,99999.804920117,0
+VOT.US,D,20170308,000000,107.806,108.055,107.407,107.517,88896.300074343,0
+VOT.US,D,20170309,000000,107.557,107.875,106.85,107.487,148504.48357873,0
+VOT.US,D,20170310,000000,108.075,108.214,107.507,108.175,119182.2363547,0
+VOT.US,D,20170313,000000,108.195,108.693,108.085,108.633,140195.67699628,0
+VOT.US,D,20170314,000000,108.393,108.393,107.696,108.135,148839.76706291,0
+VOT.US,D,20170315,000000,108.613,109.439,108.353,109.24,103638.73495049,0
+VOT.US,D,20170316,000000,109.409,109.409,108.861,109.001,95750.538487411,0
+VOT.US,D,20170317,000000,109.29,109.37,109.011,109.081,76960.609574727,0
+VOT.US,D,20170320,000000,109.061,109.131,108.593,108.841,103537.34683102,0
+VOT.US,D,20170321,000000,109.211,109.211,107.088,107.158,174182.78155856,0
+VOT.US,D,20170322,000000,107.158,107.656,106.82,107.597,103987.06839063,0
+VOT.US,D,20170323,000000,107.467,108.294,107.407,107.607,104161.7370321,0
+VOT.US,D,20170324,000000,107.995,108.333,107.427,107.835,86283.297351845,0
+VOT.US,D,20170327,000000,106.939,107.845,106.67,107.696,107387.08384246,0
+VOT.US,D,20170328,000000,107.527,108.563,107.467,108.433,77776.733744298,0
+VOT.US,D,20170329,000000,108.333,108.911,108.165,108.871,98643.613341901,0
+VOT.US,D,20170330,000000,108.791,108.991,108.683,108.791,100099.18535405,0
+VOT.US,D,20170331,000000,108.733,109.051,108.573,108.772,97562.474681844,0
+VOT.US,D,20170403,000000,108.871,108.941,107.786,108.294,113888.97344431,0
+VOT.US,D,20170404,000000,108.085,108.323,107.776,107.965,101617.99946052,0
+VOT.US,D,20170405,000000,108.393,108.881,107.487,107.577,86836.414716462,0
+VOT.US,D,20170406,000000,107.736,108.483,107.517,108.333,105356.30992482,0
+VOT.US,D,20170407,000000,108.323,108.633,108.085,108.343,96833.684833002,0
+VOT.US,D,20170410,000000,108.423,108.901,108.254,108.623,107886.99754042,0
+VOT.US,D,20170411,000000,108.353,108.643,107.686,108.643,73299.595003484,0
+VOT.US,D,20170412,000000,108.463,108.583,107.766,107.905,79225.278857077,0
+VOT.US,D,20170413,000000,107.706,108.165,107.318,107.318,113028.68019299,0
+VOT.US,D,20170417,000000,107.577,108.264,107.387,108.264,84301.71172979,0
+VOT.US,D,20170418,000000,107.835,108.244,107.656,108.115,111677.50782861,0
+VOT.US,D,20170419,000000,108.463,108.921,108.403,108.493,81643.536082777,0
+VOT.US,D,20170420,000000,108.901,109.718,108.713,109.549,125684.12595654,0
+VOT.US,D,20170421,000000,109.469,109.708,109.041,109.231,64175.668094231,0
+VOT.US,D,20170424,000000,110.545,110.595,110.127,110.456,211286.81791237,0
+VOT.US,D,20170425,000000,110.914,111.222,110.844,111.084,117679.4837325,0
+VOT.US,D,20170426,000000,111.232,111.691,111.232,111.292,98550.25596457,0
+VOT.US,D,20170427,000000,111.422,111.79,111.202,111.522,141433.41512799,0
+VOT.US,D,20170428,000000,111.582,111.582,110.814,111.004,81462.844384717,0
+VOT.US,D,20170501,000000,111.222,111.532,111.024,111.372,229182.32291966,0
+VOT.US,D,20170502,000000,111.591,111.71,111.262,111.71,196457.0487155,0
+VOT.US,D,20170503,000000,111.272,111.462,110.754,111.064,157322.23844405,0
+VOT.US,D,20170504,000000,111.182,111.342,110.704,111.282,169223.79828959,0
+VOT.US,D,20170505,000000,111.582,112.119,111.372,112.119,137070.71446261,0
+VOT.US,D,20170508,000000,112.05,112.129,111.322,111.651,109694.91836379,0
+VOT.US,D,20170509,000000,111.73,111.87,111.532,111.701,113062.81084707,0
+VOT.US,D,20170510,000000,111.86,112.358,111.86,112.298,172720.18264704,0
+VOT.US,D,20170511,000000,111.96,112.069,111.084,111.76,117028.99361948,0
+VOT.US,D,20170512,000000,111.552,111.552,111.272,111.372,109727.04133233,0
+VOT.US,D,20170515,000000,111.631,112.418,111.631,112.318,64368.405905495,0
+VOT.US,D,20170516,000000,112.468,112.488,111.77,112.05,125500.42273019,0
+VOT.US,D,20170517,000000,110.994,111.312,110.087,110.167,156104.57716768,0
+VOT.US,D,20170518,000000,110.007,111.114,109.788,110.754,123807.94382503,0
+VOT.US,D,20170519,000000,111.232,112.219,111.104,111.87,93483.861519527,0
+VOT.US,D,20170522,000000,112.109,112.787,112.109,112.707,80217.075510872,0
+VOT.US,D,20170523,000000,112.857,112.916,112.388,112.498,88384.340263173,0
+VOT.US,D,20170524,000000,112.577,112.777,112.378,112.657,59042.016183799,0
+VOT.US,D,20170525,000000,113.095,113.573,113.005,113.375,98457.902430006,0
+VOT.US,D,20170526,000000,113.285,113.375,113.075,113.195,86796.261005782,0
+VOT.US,D,20170530,000000,112.995,113.235,112.777,113.025,81565.236346951,0
+VOT.US,D,20170531,000000,113.215,113.255,112.418,113.055,57850.454819373,0
+VOT.US,D,20170601,000000,113.435,114.5,113.405,114.5,280927.40603014,0
+VOT.US,D,20170602,000000,114.819,115.118,114.47,114.928,247870.86371287,0
+VOT.US,D,20170605,000000,114.918,114.918,114.56,114.699,183495.43090801,0
+VOT.US,D,20170606,000000,114.301,114.58,114.121,114.231,117013.93597798,0
+VOT.US,D,20170607,000000,114.43,114.659,114.171,114.53,92518.164777675,0
+VOT.US,D,20170608,000000,114.58,114.679,114.032,114.61,92366.584519858,0
+VOT.US,D,20170609,000000,114.719,115.217,113.345,113.962,114399.92941272,0
+VOT.US,D,20170612,000000,113.843,113.843,112.817,113.763,185979.94175633,0
+VOT.US,D,20170613,000000,113.992,114.709,113.992,114.709,123398.37597609,0
+VOT.US,D,20170614,000000,114.849,114.938,113.913,114.401,132060.53521253,0
+VOT.US,D,20170615,000000,113.653,114.341,113.365,114.231,86581.438653644,0
+VOT.US,D,20170616,000000,114.251,114.291,113.593,113.962,82805.986006962,0
+VOT.US,D,20170619,000000,114.401,114.888,114.221,114.839,82140.438252441,0
+VOT.US,D,20170620,000000,114.6,114.679,113.633,113.713,139659.6249587,0
+VOT.US,D,20170621,000000,114.091,114.251,113.623,113.873,175179.59742619,0
+VOT.US,D,20170622,000000,113.893,114.51,113.633,114.201,72703.312399886,0
+VOT.US,D,20170623,000000,114.291,114.948,114.081,114.769,65462.594521524,0
+VOT.US,D,20170626,000000,115.178,115.346,114.629,114.779,96376.936374018,0
+VOT.US,D,20170627,000000,114.679,114.789,113.464,113.493,104071.39118306,0
+VOT.US,D,20170628,000000,114.201,114.649,113.573,114.52,157719.76017978,0
+VOT.US,D,20170629,000000,114.5,114.5,112.458,113.285,102270.49725907,0
+VOT.US,D,20170630,000000,113.623,113.923,113.245,113.503,110902.54121249,0
+VOT.US,D,20170703,000000,113.972,114.201,113.543,113.563,373194.61011606,0
+VOT.US,D,20170705,000000,113.513,113.942,113.235,113.813,178926.9424754,0
+VOT.US,D,20170706,000000,113.295,113.295,112.318,112.438,146382.35996929,0
+VOT.US,D,20170707,000000,112.627,113.743,112.627,113.563,336919.7478878,0
+VOT.US,D,20170710,000000,113.425,113.633,113.165,113.455,136045.7909975,0
+VOT.US,D,20170711,000000,113.483,113.753,112.896,113.543,99453.714454869,0
+VOT.US,D,20170712,000000,114.251,114.719,114.211,114.56,210562.0434346,0
+VOT.US,D,20170713,000000,114.749,114.799,114.261,114.719,88539.935892058,0
+VOT.US,D,20170714,000000,114.719,115.366,114.719,115.198,216909.34125033,0
+VOT.US,D,20170717,000000,115.227,115.416,115.058,115.247,73648.932286399,0
+VOT.US,D,20170718,000000,115.048,115.198,114.759,115.198,78458.34298309,0
+VOT.US,D,20170719,000000,115.486,115.994,115.426,115.944,79893.838139898,0
+VOT.US,D,20170720,000000,116.124,116.124,115.656,115.874,139741.9400656,0
+VOT.US,D,20170721,000000,115.746,116.004,115.716,115.994,93383.477242827,0
+VOT.US,D,20170724,000000,115.974,116.134,115.805,116.134,57429.8447,0
+VOT.US,D,20170725,000000,116.412,116.512,115.964,116.363,98936.735429865,0
+VOT.US,D,20170726,000000,116.522,116.522,116.234,116.323,80353.598127183,0
+VOT.US,D,20170727,000000,116.632,116.632,114.988,115.776,88383.336420407,0
+VOT.US,D,20170728,000000,115.536,115.924,115.516,115.854,85838.595006065,0
+VOT.US,D,20170731,000000,116.064,116.074,115.287,115.536,195915.97746408,0
+VOT.US,D,20170801,000000,115.716,115.746,115.307,115.566,74774.240028204,0
+VOT.US,D,20170802,000000,115.496,115.496,114.271,114.689,515302.60758348,0
+VOT.US,D,20170803,000000,114.679,114.679,114.101,114.351,81399.602290396,0
+VOT.US,D,20170804,000000,114.62,114.659,114.251,114.6,82932.470195604,0
+VOT.US,D,20170807,000000,114.729,114.849,114.53,114.739,81965.769610984,0
+VOT.US,D,20170808,000000,114.679,114.878,113.813,114.071,93063.251400155,0
+VOT.US,D,20170809,000000,113.523,113.952,113.464,113.873,91275.40743213,0
+VOT.US,D,20170810,000000,113.553,113.952,111.81,111.81,119508.48525397,0
+VOT.US,D,20170811,000000,111.78,112.607,111.78,112.398,85826.548892861,0
+VOT.US,D,20170814,000000,113.155,113.853,113.065,113.673,101144.1856745,0
+VOT.US,D,20170815,000000,113.713,113.713,113.125,113.345,75880.474757437,0
+VOT.US,D,20170816,000000,113.683,114.211,113.623,114.041,84909.036603825,0
+VOT.US,D,20170817,000000,113.723,114.041,112.288,112.298,158765.76434299,0
+VOT.US,D,20170818,000000,112.169,112.637,111.84,112.189,80585.485806361,0
+VOT.US,D,20170821,000000,112.089,112.458,111.81,112.348,151380.49310618,0
+VOT.US,D,20170822,000000,112.667,113.893,112.577,113.753,72333.898261631,0
+VOT.US,D,20170823,000000,113.305,113.593,113.225,113.425,58101.415511122,0
+VOT.US,D,20170824,000000,113.803,113.952,113.395,113.473,89008.730464247,0
+VOT.US,D,20170825,000000,113.962,114.061,113.573,113.633,84644.022113336,0
+VOT.US,D,20170828,000000,113.803,113.813,113.365,113.603,63324.409427817,0
+VOT.US,D,20170829,000000,112.936,113.713,112.936,113.613,49410.144834446,0
+VOT.US,D,20170830,000000,113.593,114.719,113.493,114.669,196269.33011807,0
+VOT.US,D,20170831,000000,115.078,115.805,114.988,115.726,89839.912275322,0
+VOT.US,D,20170901,000000,116.054,116.084,115.776,115.884,96295.625109891,0
+VOT.US,D,20170905,000000,115.834,115.894,114.62,115.337,303087.23511164,0
+VOT.US,D,20170906,000000,115.656,115.766,115.188,115.596,62854.611012862,0
+VOT.US,D,20170907,000000,115.716,115.944,115.476,115.894,63384.639993837,0
+VOT.US,D,20170908,000000,115.596,115.904,115.406,115.726,64964.688509092,0
+VOT.US,D,20170911,000000,116.264,116.662,116.244,116.642,60808.779453717,0
+VOT.US,D,20170912,000000,116.801,117,116.532,117,74734.086317524,0
+VOT.US,D,20170913,000000,117,117.01,116.602,116.662,62447.050849459,0
+VOT.US,D,20170914,000000,116.522,116.532,116.184,116.452,59055.066139771,0
+VOT.US,D,20170915,000000,116.442,116.542,116.104,116.542,86958.883534035,0
+VOT.US,D,20170918,000000,116.742,117.02,116.442,116.712,148042.71590591,0
+VOT.US,D,20170919,000000,116.821,116.821,116.184,116.363,97331.590845434,0
+VOT.US,D,20170920,000000,116.442,116.582,115.786,116.353,61252.477956731,0
+VOT.US,D,20170921,000000,116.363,116.382,115.944,116.184,61540.58083086,0
+VOT.US,D,20170922,000000,116.114,116.602,115.994,116.542,332836.11551165,0
+VOT.US,D,20170925,000000,116.472,116.522,115.666,116.034,93419.61558244,0
+VOT.US,D,20170926,000000,116.323,116.472,115.874,116.114,103137.81740975,0
+VOT.US,D,20170927,000000,116.642,117.1,116.234,116.861,75163.7310218,0
+VOT.US,D,20170928,000000,116.761,117.07,116.582,117.06,74441.968072328,0
+VOT.US,D,20170929,000000,117.07,117.717,117.07,117.688,86024.30591796,0
+VOT.US,D,20171002,000000,117.697,118.245,117.598,118.117,438444.38997098,0
+VOT.US,D,20171003,000000,118.335,118.335,117.947,118.315,145820.20801978,0
+VOT.US,D,20171004,000000,118.315,118.833,118.126,118.833,122863.32778128,0
+VOT.US,D,20171005,000000,119.043,119.301,118.793,119.242,111213.73247026,0
+VOT.US,D,20171006,000000,118.923,119.272,118.883,119.252,61943.121780426,0
+VOT.US,D,20171009,000000,119.073,119.272,118.853,118.993,61696.176459745,0
+VOT.US,D,20171010,000000,119.491,119.511,118.893,119.093,82208.699560598,0
+VOT.US,D,20171011,000000,119.063,119.242,118.903,119.232,69432.792665004,0
+VOT.US,D,20171012,000000,119.013,119.541,118.893,119.431,91527.371966647,0
+VOT.US,D,20171013,000000,119.73,119.73,119.401,119.481,58178.71140418,0
+VOT.US,D,20171016,000000,119.59,119.7,119.182,119.341,79780.403907227,0
+VOT.US,D,20171017,000000,119.331,119.561,119.311,119.501,64364.390534427,0
+VOT.US,D,20171018,000000,119.73,119.77,119.381,119.531,294441.13735948,0
+VOT.US,D,20171019,000000,119.083,119.78,118.664,119.78,93821.152689239,0
+VOT.US,D,20171020,000000,120.298,120.706,120.208,120.586,113030.68787853,0
+VOT.US,D,20171023,000000,120.806,120.806,119.999,120.019,119524.54673824,0
+VOT.US,D,20171024,000000,120.198,120.268,119.899,120.108,65564.986483758,0
+VOT.US,D,20171025,000000,119.79,119.87,118.694,119.152,79377.862957661,0
+VOT.US,D,20171026,000000,119.381,119.76,119.122,119.68,109915.76377253,0
+VOT.US,D,20171027,000000,119.461,120.278,119.391,120.238,66995.462426731,0
+VOT.US,D,20171030,000000,120.068,120.088,119.421,119.68,81105.476359666,0
+VOT.US,D,20171031,000000,119.979,120.438,119.939,120.328,67728.267646641,0
+VOT.US,D,20171101,000000,120.826,120.936,119.61,119.82,102842.68763626,0
+VOT.US,D,20171102,000000,119.74,120.128,119.59,119.87,81240.995133211,0
+VOT.US,D,20171103,000000,119.989,120.338,119.76,120.318,97361.706128444,0
+VOT.US,D,20171106,000000,120.467,120.856,120.467,120.796,88184.575552541,0
+VOT.US,D,20171107,000000,120.776,120.896,120.158,120.467,56482.217127952,0
+VOT.US,D,20171108,000000,120.368,120.946,120.248,120.856,83653.229302308,0
+VOT.US,D,20171109,000000,120.128,120.438,119.381,120.198,71157.394538708,0
+VOT.US,D,20171110,000000,120.019,120.487,119.86,120.438,51054.439286791,0
+VOT.US,D,20171113,000000,120.068,120.676,119.879,120.606,85096.755201252,0
+VOT.US,D,20171114,000000,120.208,120.606,120.068,120.606,72563.778255273,0
+VOT.US,D,20171115,000000,120.158,120.388,119.331,120.009,104716.86208224,0
+VOT.US,D,20171116,000000,120.438,121.553,120.438,121.344,72584.85895338,0
+VOT.US,D,20171117,000000,121.404,121.742,121.354,121.642,92239.096488449,0
+VOT.US,D,20171120,000000,121.792,122.081,121.712,121.971,77321.992970847,0
+VOT.US,D,20171121,000000,122.619,122.769,122.36,122.719,119096.9097195,0
+VOT.US,D,20171122,000000,122.887,122.967,122.639,122.639,68220.15060247,0
+VOT.US,D,20171124,000000,122.897,123.057,122.838,123.027,50059.631104695,0
+VOT.US,D,20171127,000000,123.037,123.117,122.469,122.509,75525.114417919,0
+VOT.US,D,20171128,000000,122.759,123.555,122.539,123.505,77245.700920555,0
+VOT.US,D,20171129,000000,123.415,123.535,122.459,122.887,72436.290223865,0
+VOT.US,D,20171130,000000,123.247,124.263,123.247,123.705,79137.944536348,0
+VOT.US,D,20171201,000000,123.615,123.775,121.274,123.087,139411.67579526,0
+VOT.US,D,20171204,000000,124.033,124.223,122.31,122.31,160947.11467568,0
+VOT.US,D,20171205,000000,122.529,122.749,121.812,121.842,111925.45699207,0
+VOT.US,D,20171206,000000,121.672,121.872,121.354,121.573,147519.71382431,0
+VOT.US,D,20171207,000000,121.672,122.559,121.573,122.459,95166.301997018,0
+VOT.US,D,20171208,000000,123.097,123.217,122.848,123.077,62473.150761402,0
+VOT.US,D,20171211,000000,123.277,123.307,122.897,123.107,91870.686192961,0
+VOT.US,D,20171212,000000,123.207,123.207,122.699,122.709,74719.028676019,0
+VOT.US,D,20171213,000000,122.887,123.197,122.699,122.719,67405.030275667,0
+VOT.US,D,20171214,000000,122.927,123.057,122.151,122.161,93558.145884286,0
+VOT.US,D,20171215,000000,122.669,123.445,122.599,123.137,102904.92588782,0
+VOT.US,D,20171218,000000,124.083,124.432,124.073,124.243,101010.67458648,0
+VOT.US,D,20171219,000000,124.402,124.442,123.675,123.755,79061.652486057,0
+VOT.US,D,20171220,000000,124.123,124.123,123.336,123.525,85246.327773536,0
+VOT.US,D,20171221,000000,124.023,124.023,123.475,123.515,91174.019312663,0
+VOT.US,D,20171222,000000,123.605,123.645,123.247,123.545,82829.074390603,0
+VOT.US,D,20171226,000000,123.425,123.795,123.425,123.685,75224.965430587,0
+VOT.US,D,20171227,000000,123.755,124.153,123.685,123.963,92652.679708452,0
+VOT.US,D,20171228,000000,124.163,124.561,123.745,124.442,288931.04441143,0
+VOT.US,D,20171229,000000,124.731,124.731,123.695,123.705,177723.33499776,0
+VOT.US,D,20180102,000000,124.243,124.691,123.904,124.671,364124.89071623,0
+VOT.US,D,20180103,000000,124.98,125.756,124.95,125.697,180183.75361968,0
+VOT.US,D,20180104,000000,126.294,126.464,125.936,125.996,219826.50833123,0
+VOT.US,D,20180105,000000,126.424,126.863,126.225,126.823,111284.00146395,0
+VOT.US,D,20180108,000000,126.853,127.51,126.604,127.401,99235.88057443,0
+VOT.US,D,20180109,000000,127.609,127.729,127.261,127.401,132187.01940116,0
+VOT.US,D,20180110,000000,127.091,127.091,126.354,126.643,151641.49222561,0
+VOT.US,D,20180111,000000,126.813,127.769,126.813,127.749,156652.67531846,0
+VOT.US,D,20180112,000000,128.047,128.556,127.759,128.417,413519.97790917,0
+VOT.US,D,20180116,000000,128.994,129.283,127.221,127.51,196889.70494807,0
+VOT.US,D,20180117,000000,128.187,128.855,127.719,128.566,119595.8195747,0
+VOT.US,D,20180118,000000,128.497,128.785,128.147,128.427,106832.96263507,0
+VOT.US,D,20180119,000000,128.655,129.363,128.655,129.363,91868.678507427,0
+VOT.US,D,20180122,000000,129.363,130.06,129.084,130.06,109458.01147077,0
+VOT.US,D,20180123,000000,130.17,130.738,129.98,130.668,126271.37397524,0
+VOT.US,D,20180124,000000,130.877,131.395,130.07,130.508,124558.81821474,0
+VOT.US,D,20180125,000000,131.116,131.116,130.27,130.598,79396.935970234,0
+VOT.US,D,20180126,000000,130.857,131.953,130.848,131.953,101255.61222164,0
+VOT.US,D,20180129,000000,131.584,131.774,130.568,130.728,105598.23603167,0
+VOT.US,D,20180130,000000,129.891,130.2,129.353,129.672,114626.79787805,0
+VOT.US,D,20180131,000000,130.16,130.388,129.303,129.851,112493.63199819,0
+VOT.US,D,20180201,000000,129.552,130.378,129.353,129.791,483714.68723433,0
+VOT.US,D,20180202,000000,128.994,129.004,127.091,127.211,210827.05792508,0
+VOT.US,D,20180205,000000,126.146,127.669,122.559,122.559,294274.49946016,0
+VOT.US,D,20180206,000000,120.258,124.412,119.6,124.053,484544.86520264,0
+VOT.US,D,20180207,000000,123.725,125.398,123.356,123.705,202849.51945574,0
+VOT.US,D,20180208,000000,124.183,124.282,119.381,119.381,246435.36855606,0
+VOT.US,D,20180209,000000,120.448,121.712,117.05,120.886,327905.23984015,0
+VOT.US,D,20180212,000000,121.563,123.257,120.886,122.629,190573.52625811,0
+VOT.US,D,20180213,000000,122.171,123.366,121.583,123.157,170709.48558474,0
+VOT.US,D,20180214,000000,122.35,125.179,122.151,125.04,123855.12443507,0
+VOT.US,D,20180215,000000,125.816,126.723,124.78,126.723,107409.16838334,0
+VOT.US,D,20180216,000000,126.255,127.371,126.195,126.534,122013.07295763,0
+VOT.US,D,20180220,000000,126.076,127.201,126.076,126.076,245921.40105936,0
+VOT.US,D,20180221,000000,126.394,127.599,125.478,125.478,93990.802116862,0
+VOT.US,D,20180222,000000,125.876,126.524,125.07,125.338,162656.65890788,0
+VOT.US,D,20180223,000000,126.076,127.042,125.488,127.042,60832.871680126,0
+VOT.US,D,20180226,000000,127.599,127.899,126.872,127.859,111740.74992294,0
+VOT.US,D,20180227,000000,127.959,128.357,126.424,126.424,110454.8273384,0
+VOT.US,D,20180228,000000,126.912,127.54,125.588,125.588,100100.18919682,0
+VOT.US,D,20180301,000000,125.428,126.126,123.495,124.253,210483.74369877,0
+VOT.US,D,20180302,000000,123.465,125.886,123.117,125.726,128048.17567283,0
+VOT.US,D,20180305,000000,125.1,127.49,125.04,127.201,73117.899462656,0
+VOT.US,D,20180306,000000,127.729,128.277,127.091,128.277,111290.02452055,0
+VOT.US,D,20180307,000000,127.171,128.905,127.171,128.785,131934.05102388,0
+VOT.US,D,20180308,000000,129.213,129.393,128.625,129.223,96217.325374066,0
+VOT.US,D,20180309,000000,130,131.415,129.891,131.415,117785.8910658,0
+VOT.US,D,20180312,000000,131.624,131.823,131.196,131.535,90535.575312853,0
+VOT.US,D,20180313,000000,132.172,132.172,130.498,130.718,90247.472438724,0
+VOT.US,D,20180314,000000,131.286,131.286,130.2,130.448,95316.878412068,0
+VOT.US,D,20180315,000000,130.628,130.728,129.732,130.07,201128.9329531,0
+VOT.US,D,20180316,000000,130.24,130.818,130.21,130.538,59269.888491908,0
+VOT.US,D,20180319,000000,129.881,130.16,128.257,129.184,129483.67082963,0
+VOT.US,D,20180320,000000,129.393,129.92,129.323,129.672,90171.180388431,0
+VOT.US,D,20180321,000000,129.752,130.698,129.433,129.612,114504.32906048,0
+VOT.US,D,20180322,000000,128.526,129.154,126.464,126.504,181225.74241182,0
+VOT.US,D,20180323,000000,126.534,127.111,123.904,124.063,220198.93399778,0
+VOT.US,D,20180326,000000,125.976,127.261,124.681,127.131,245948.50481407,0
+VOT.US,D,20180327,000000,127.859,127.859,124.103,124.711,206462.34957417,0
+VOT.US,D,20180328,000000,124.75,125.179,123.485,123.963,168694.77315138,0
+VOT.US,D,20180329,000000,124.512,126.504,124.272,125.726,120603.67771277,0
+VOT.US,D,20180402,000000,125.179,125.388,121.503,122.629,258717.38481029,0
+VOT.US,D,20180403,000000,123.415,123.983,122.419,123.745,215846.27176008,0
+VOT.US,D,20180404,000000,121.842,125.348,121.692,125.139,176415.32787237,0
+VOT.US,D,20180405,000000,125.796,126.394,125.448,125.876,95448.381814544,0
+VOT.US,D,20180406,000000,124.691,125.378,122.081,122.897,164708.51352363,0
+VOT.US,D,20180409,000000,123.705,124.98,123.197,123.267,118979.46011576,0
+VOT.US,D,20180410,000000,124.91,125.756,124.342,125.358,305290.6699852,0
+VOT.US,D,20180411,000000,124.492,125.687,124.492,124.77,138573.46708481,0
+VOT.US,D,20180412,000000,125.428,126.066,125.189,125.648,128247.94038346,0
+VOT.US,D,20180413,000000,126.354,126.354,124.512,125.03,140613.27558736,0
+VOT.US,D,20180416,000000,125.866,126.653,125.608,126.225,130471.45211236,0
+VOT.US,D,20180417,000000,127.072,128.387,126.902,128.057,109503.1843953,0
+VOT.US,D,20180418,000000,128.387,128.935,127.909,128.467,88007.899225549,0
+VOT.US,D,20180419,000000,127.969,128.187,126.693,127.131,125599.80316412,0
+VOT.US,D,20180420,000000,127.161,127.291,125.936,126.294,105583.17839016,0
+VOT.US,D,20180423,000000,126.653,127.062,125.538,126.106,108433.08800568,0
+VOT.US,D,20180424,000000,126.544,126.813,123.287,124.173,169012.99130851,0
+VOT.US,D,20180425,000000,124.013,124.173,122.808,124.033,261379.57582837,0
+VOT.US,D,20180426,000000,124.671,125.448,124.103,125.11,71300.944054389,0
+VOT.US,D,20180427,000000,125.338,125.618,124.95,125.418,70122.432645933,0
+VOT.US,D,20180430,000000,125.687,126.036,124.681,124.681,96090.841185423,0
+VOT.US,D,20180501,000000,124.442,125.298,123.993,125.218,89674.278218767,0
+VOT.US,D,20180502,000000,125.12,125.746,124.442,124.571,126272.377818,0
+VOT.US,D,20180503,000000,124.083,125.09,123.057,124.79,159403.20450004,0
+VOT.US,D,20180504,000000,124.233,126.594,124.183,126.136,63505.101125877,0
+VOT.US,D,20180507,000000,126.584,127.391,126.584,127.002,86687.845986946,0
+VOT.US,D,20180508,000000,126.763,127.669,126.733,127.639,92809.279180105,0
+VOT.US,D,20180509,000000,127.959,129.074,127.739,128.845,93443.707808847,0
+VOT.US,D,20180510,000000,129.253,130.11,129.253,129.821,82586.144440989,0
+VOT.US,D,20180511,000000,129.93,130.428,129.722,130.02,149425.00739606,0
+VOT.US,D,20180514,000000,130.25,130.618,129.333,129.562,244804.12405969,0
+VOT.US,D,20180515,000000,128.915,129.054,128.327,128.875,99971.697322641,0
+VOT.US,D,20180516,000000,128.965,129.582,128.945,129.323,84099.939333623,0
+VOT.US,D,20180517,000000,129.253,129.642,128.645,129.154,302863.3781746,0
+VOT.US,D,20180518,000000,129.044,129.632,129.034,129.552,82204.684189529,0
+VOT.US,D,20180521,000000,130.19,130.738,129.98,130.418,769387.25802407,0
+VOT.US,D,20180522,000000,130.648,130.768,129.353,129.452,70140.501815738,0
+VOT.US,D,20180523,000000,128.885,129.98,128.606,129.98,125828.679315,0
+VOT.US,D,20180524,000000,129.811,130.16,129.114,129.94,122637.46315871,0
+VOT.US,D,20180525,000000,129.692,130.12,129.532,129.762,84308.738629158,0
+VOT.US,D,20180529,000000,129.044,129.482,128.177,128.885,131935.05486665,0
+VOT.US,D,20180530,000000,129.532,130.808,129.532,130.498,178876.75033705,0
+VOT.US,D,20180531,000000,130.21,130.438,129.253,129.363,84229.435050566,0
+VOT.US,D,20180601,000000,130.03,131.086,130,130.947,230405.00340986,0
+VOT.US,D,20180604,000000,131.206,131.654,130.818,131.644,117451.61142439,0
+VOT.US,D,20180605,000000,131.774,132.311,131.674,132.202,113015.63023703,0
+VOT.US,D,20180606,000000,132.351,133.297,132.202,133.297,100149.3774924,0
+VOT.US,D,20180607,000000,133.467,133.597,131.963,132.591,114372.82565801,0
+VOT.US,D,20180608,000000,132.321,133.337,132.321,133.287,253269.53011379,0
+VOT.US,D,20180611,000000,133.317,133.667,133.208,133.427,88511.828294583,0
+VOT.US,D,20180612,000000,133.647,134.722,133.647,134.583,94708.549695266,0
+VOT.US,D,20180613,000000,134.692,135.002,133.955,134.085,97501.240273057,0
+VOT.US,D,20180614,000000,134.603,135.041,134.463,134.832,88921.396143518,0
+VOT.US,D,20180615,000000,134.264,134.952,133.895,134.872,131761.39006796,0
+VOT.US,D,20180618,000000,134.115,135.23,133.915,135.18,128988.7763455,0
+VOT.US,D,20180619,000000,133.975,134.414,133.099,134.334,93300.158293167,0
+VOT.US,D,20180620,000000,134.862,135.41,134.792,135.1,93056.224500786,0
+VOT.US,D,20180621,000000,135.071,135.12,133.627,133.746,82190.630390791,0
+VOT.US,D,20180622,000000,134.324,134.324,133.337,133.417,75326.353550054,0
+VOT.US,D,20180625,000000,132.829,132.829,130.27,130.887,133751.00643214,0
+VOT.US,D,20180626,000000,131.176,131.624,130.628,131.136,85899.829414852,0
+VOT.US,D,20180627,000000,131.525,131.973,129.403,129.403,107457.35283615,0
+VOT.US,D,20180628,000000,129.233,130.688,128.865,130.36,85336.673622566,0
+VOT.US,D,20180629,000000,130.838,131.584,130.628,130.628,93653.51094715,0
+VOT.US,D,20180702,000000,129.672,130.848,129.442,130.798,320498.88790523,0
+VOT.US,D,20180703,000000,131.345,131.544,130.488,130.648,115667.78282743,0
+VOT.US,D,20180705,000000,131.286,131.853,130.598,131.833,65203.603087639,0
+VOT.US,D,20180706,000000,132.003,133.327,131.803,133.208,77208.558738176,0
+VOT.US,D,20180709,000000,133.875,134.164,133.287,134.164,101635.06478755,0
+VOT.US,D,20180710,000000,134.394,134.573,133.816,134.254,106645.24403765,0
+VOT.US,D,20180711,000000,133.567,134.135,133.357,133.716,74113.711487519,0
+VOT.US,D,20180712,000000,134.424,135.35,134.144,135.33,130840.86625062,0
+VOT.US,D,20180713,000000,135.37,135.619,135.012,135.22,92126.666098546,0
+VOT.US,D,20180716,000000,135.28,135.4,134.284,134.513,91154.94630009,0
+VOT.US,D,20180717,000000,134.154,135.37,134.015,135.27,68963.998092816,0
+VOT.US,D,20180718,000000,135.17,135.5,134.842,135.49,86381.673943011,0
+VOT.US,D,20180719,000000,135.18,135.898,134.872,135.648,79484.270290963,0
+VOT.US,D,20180720,000000,135.569,135.668,135.26,135.33,222578.04135557,0
+VOT.US,D,20180723,000000,135.24,135.47,134.732,135.41,81678.670579622,0
+VOT.US,D,20180724,000000,135.838,136.008,134.154,134.543,74560.421518834,0
+VOT.US,D,20180725,000000,134.523,136.386,134.523,136.386,77252.727819925,0
+VOT.US,D,20180726,000000,136.386,136.585,135.818,136.316,95393.170462359,0
+VOT.US,D,20180727,000000,136.246,136.246,133.377,133.945,113109.99145712,0
+VOT.US,D,20180730,000000,133.925,134.025,131.903,132.073,137526.45907883,0
+VOT.US,D,20180731,000000,132.481,133.467,131.933,132.999,105476.77105686,0
+VOT.US,D,20180801,000000,133.019,133.278,132.351,132.729,79804.496133636,0
+VOT.US,D,20180802,000000,132.003,134.194,132.003,134.125,162915.65034177,0
+VOT.US,D,20180803,000000,134.354,134.374,133.427,134.015,143573.60790723,0
+VOT.US,D,20180806,000000,134.035,134.832,133.975,134.792,78356.954863623,0
+VOT.US,D,20180807,000000,135.15,135.43,134.912,135.31,89265.714212599,0
+VOT.US,D,20180808,000000,135.28,135.28,134.752,134.922,90729.316966883,0
+VOT.US,D,20180809,000000,135.14,135.818,135.051,135.3,77944.375486386,0
+VOT.US,D,20180810,000000,134.384,135.22,134.384,134.672,81080.380290491,0
+VOT.US,D,20180813,000000,134.782,135.28,133.905,134.095,85402.927245187,0
+VOT.US,D,20180814,000000,134.463,135.21,134.234,135.032,57111.626542861,0
+VOT.US,D,20180815,000000,134.274,134.344,132.849,133.607,105672.52039643,0
+VOT.US,D,20180816,000000,134.454,135.1,134.125,134.573,155027.45387869,0
+VOT.US,D,20180817,000000,134.394,135.29,134.274,135.19,95576.87368872,0
+VOT.US,D,20180820,000000,135.49,135.838,135.071,135.658,135214.60918644,0
+VOT.US,D,20180821,000000,135.858,136.635,135.828,136.246,89701.381973476,0
+VOT.US,D,20180822,000000,135.918,136.565,135.898,136.406,51095.596840237,0
+VOT.US,D,20180823,000000,136.246,136.785,135.978,136.226,105755.83934609,0
+VOT.US,D,20180824,000000,136.914,137.861,136.914,137.791,98946.773857535,0
+VOT.US,D,20180827,000000,138.339,138.856,138.309,138.617,81042.234265345,0
+VOT.US,D,20180828,000000,138.916,139.205,138.368,138.926,72049.81075857,0
+VOT.US,D,20180829,000000,139.076,139.782,138.846,139.664,97986.096329517,0
+VOT.US,D,20180830,000000,139.324,139.564,138.537,138.767,80241.16773728,0
+VOT.US,D,20180831,000000,138.677,139.215,138.677,139.185,65626.220892545,0
+VOT.US,D,20180904,000000,138.906,139.354,138.537,139.225,108939.02476024,0
+VOT.US,D,20180905,000000,139.056,139.056,137.153,138.059,140720.68676342,0
+VOT.US,D,20180906,000000,138.179,138.567,137.402,137.841,133925.67507361,0
+VOT.US,D,20180907,000000,137.303,138.359,136.914,137.431,86954.868162968,0
+VOT.US,D,20180910,000000,138.189,138.557,137.871,138.339,101015.69380032,0
+VOT.US,D,20180911,000000,138.009,139.046,137.801,138.767,122488.89442919,0
+VOT.US,D,20180912,000000,138.627,139.056,137.701,138.946,78993.3911779,0
+VOT.US,D,20180913,000000,139.454,139.852,139.225,139.524,82752.78234031,0
+VOT.US,D,20180914,000000,139.694,139.932,139.135,139.634,250872.3535862,0
+VOT.US,D,20180917,000000,139.634,139.634,137.93,138.059,127189.89010704,0
+VOT.US,D,20180918,000000,138.249,139.066,138.249,138.787,69560.280696413,0
+VOT.US,D,20180919,000000,138.797,138.956,138.059,138.279,131752.35548306,0
+VOT.US,D,20180920,000000,138.717,139.125,138.508,139.016,76719.687310648,0
+VOT.US,D,20180921,000000,139.444,139.544,138.617,138.707,70545.050450839,0
+VOT.US,D,20180924,000000,138.458,138.697,137.969,138.587,83843.959428038,0
+VOT.US,D,20180925,000000,138.886,139.185,138.757,139.006,130553.76721926,0
+VOT.US,D,20180926,000000,139.116,139.574,138.229,138.388,91248.303677422,0
+VOT.US,D,20180927,000000,138.597,138.976,138.537,138.607,72656.131789837,0
+VOT.US,D,20180928,000000,138.259,139.106,138.259,138.737,73654.955343001,0
+VOT.US,D,20181001,000000,139.334,139.374,138.019,138.309,147911.21250343,0
+VOT.US,D,20181002,000000,138.159,138.159,137.023,137.133,141225.61967522,0
+VOT.US,D,20181003,000000,137.761,137.93,137.113,137.431,102449.18127159,0
+VOT.US,D,20181004,000000,137.003,137.003,134.612,135.35,134284.04694143,0
+VOT.US,D,20181005,000000,135.39,135.858,133.317,134.394,137636.8817832,0
+VOT.US,D,20181008,000000,134.035,134.095,132.023,133.099,127660.69236477,0
+VOT.US,D,20181009,000000,132.819,133.667,132.581,132.759,93783.006664094,0
+VOT.US,D,20181010,000000,132.242,132.451,127.609,127.729,275001.72217655,0
+VOT.US,D,20181011,000000,127.002,128.526,124.94,125.508,402608.20703189,0
+VOT.US,D,20181012,000000,127.959,128.447,125.926,127.629,413477.81651296,0
+VOT.US,D,20181015,000000,127.52,128.347,126.803,127.301,100479.64176274,0
+VOT.US,D,20181016,000000,128.197,130.887,127.989,130.728,159295.79332397,0
+VOT.US,D,20181017,000000,130.668,130.728,128.945,130.18,109756.15277258,0
+VOT.US,D,20181018,000000,129.702,129.871,127.431,128.087,93699.687714432,0
+VOT.US,D,20181019,000000,128.566,129.283,126.653,126.813,174894.50608036,0
+VOT.US,D,20181022,000000,127.221,127.411,125.936,126.713,93658.530160985,0
+VOT.US,D,20181023,000000,124.522,126.294,122.997,125.628,140641.38318482,0
+VOT.US,D,20181024,000000,125.706,126.155,121.334,121.344,186063.26070599,0
+VOT.US,D,20181025,000000,122.201,124.013,121.434,123.277,267652.58927935,0
+VOT.US,D,20181026,000000,120.956,122.659,119.242,121.025,189500.41834019,0
+VOT.US,D,20181029,000000,123.445,123.814,118.883,120.536,413134.50228664,0
+VOT.US,D,20181030,000000,120.606,123.366,120.606,123.287,216463.63506178,0
+VOT.US,D,20181031,000000,124.701,126.464,124.701,125.278,215815.15263429,0
+VOT.US,D,20181101,000000,125.418,127.599,125.11,127.401,173934.83239511,0
+VOT.US,D,20181102,000000,128.477,128.755,125.996,126.942,224378.93527957,0
+VOT.US,D,20181105,000000,127.032,127.431,125.966,127.052,90730.32080965,0
+VOT.US,D,20181106,000000,126.952,127.739,126.853,127.609,69892.552652289,0
+VOT.US,D,20181107,000000,128.665,130.04,128.665,129.96,105480.78642793,0
+VOT.US,D,20181108,000000,129.413,129.98,129.074,129.592,178557.52833714,0
+VOT.US,D,20181109,000000,128.655,128.655,127.062,128.097,114538.45971456,0
+VOT.US,D,20181112,000000,127.889,127.929,124.98,125.149,119524.54673824,0
+VOT.US,D,20181113,000000,125.488,126.723,124.74,125.08,100030.92404589,0
+VOT.US,D,20181114,000000,126.265,126.484,123.655,124.302,104130.61790631,0
+VOT.US,D,20181115,000000,123.375,126.404,123.375,126.175,101752.5143913,0
+VOT.US,D,20181116,000000,125.508,126.982,125.438,126.633,113929.12715499,0
+VOT.US,D,20181119,000000,126.374,126.574,123.247,123.495,127644.6308805,0
+VOT.US,D,20181120,000000,121.304,122.977,120.786,121.692,228434.46005824,0
+VOT.US,D,20181121,000000,122.749,124.083,122.699,123.177,157525.01468298,0
+VOT.US,D,20181123,000000,122.24,123.775,122.24,122.967,69105.539922962,0
+VOT.US,D,20181126,000000,124.372,125.268,124.113,125.189,184670.93078816,0
+VOT.US,D,20181127,000000,124.591,125.04,124.113,124.661,102175.13219621,0
+VOT.US,D,20181128,000000,125.308,127.849,125.1,127.849,110466.87345161,0
+VOT.US,D,20181129,000000,127.221,128.447,126.763,127.649,114593.67106675,0
+VOT.US,D,20181130,000000,127.569,128.526,127.431,128.397,106113.20737114,0
+VOT.US,D,20181203,000000,130.678,131.266,129.403,130.388,929760.17463703,0
+VOT.US,D,20181204,000000,129.96,130.29,125.598,125.756,201846.68053151,0
+VOT.US,D,20181206,000000,123.635,125.876,122.201,125.876,263455.52267053,0
+VOT.US,D,20181207,000000,125.528,126.504,121.862,122.39,239225.76980347,0
+VOT.US,D,20181210,000000,122.31,123.227,120.546,122.828,491035.71253405,0
+VOT.US,D,20181211,000000,124.91,124.97,122.181,122.779,722710.57704416,0
+VOT.US,D,20181212,000000,124.442,125.438,123.775,123.795,542584.04246221,0
+VOT.US,D,20181213,000000,124.193,124.621,122.589,123.017,161069.58349325,0
+VOT.US,D,20181214,000000,121.812,122.729,120.846,121.194,163552.08665605,0
+VOT.US,D,20181217,000000,120.606,120.966,117.409,118.007,333584.98221583,0
+VOT.US,D,20181218,000000,119.073,119.401,117.289,118.047,418539.19174417,0
+VOT.US,D,20181219,000000,118.265,119.989,115.686,116.372,285484.85219232,0
+VOT.US,D,20181220,000000,115.766,116.254,112.617,114.032,405294.49027638,0
+VOT.US,D,20181221,000000,114.47,115.426,111.392,111.75,409386.15339468,0
+VOT.US,D,20181224,000000,110.874,111.382,109.121,109.151,259617.83177229,0
+VOT.US,D,20181226,000000,109.788,114.809,109.26,114.739,884548.10025418,0
+VOT.US,D,20181227,000000,113.005,115.904,111.691,115.904,641867.10364668,0
+VOT.US,D,20181228,000000,116.492,117.1,114.759,115.576,483751.82941671,0
+VOT.US,D,20181231,000000,116.372,116.821,115.546,116.821,477591.24635564,0
+VOT.US,D,20190102,000000,114.839,116.682,114.62,116.074,167418.88899452,0
+VOT.US,D,20190103,000000,115.386,115.516,113.115,113.305,298168.40555335,0
+VOT.US,D,20190104,000000,114.978,117.717,114.978,117.299,268152.50297732,0
+VOT.US,D,20190107,000000,117.469,119.889,117.469,119.132,186131.52201415,0
+VOT.US,D,20190108,000000,120.448,120.966,119.252,120.956,144269.27094476,0
+VOT.US,D,20190109,000000,121.473,122.459,121.354,122.081,237419.85666565,0
+VOT.US,D,20190110,000000,121.234,122.917,120.906,122.907,106517.75600624,0
+VOT.US,D,20190111,000000,122.25,122.828,121.981,122.808,254727.10981147,0
+VOT.US,D,20190114,000000,121.852,122.529,121.553,122.081,219458.09803574,0
+VOT.US,D,20190115,000000,122.31,123.745,122.31,123.645,157540.07232448,0
+VOT.US,D,20190116,000000,123.715,124.213,123.435,123.765,115381.68763884,0
+VOT.US,D,20190117,000000,123.327,125.498,123.197,124.98,132712.02916831,0
+VOT.US,D,20190118,000000,126.086,127.171,125.588,127.171,191232.04711327,0
+VOT.US,D,20190122,000000,126.354,126.374,124.551,125.228,248108.77444865,0
+VOT.US,D,20190123,000000,125.776,126.294,123.934,125.169,238545.16440745,0
+VOT.US,D,20190124,000000,125.1,126.136,125.1,126.006,109800.32185432,0
+VOT.US,D,20190125,000000,126.972,127.869,126.733,127.739,108676.01795528,0
+VOT.US,D,20190128,000000,126.444,127.052,126.096,127.002,229550.73321514,0
+VOT.US,D,20190129,000000,127.221,127.221,126.265,126.803,98568.325134376,0
+VOT.US,D,20190130,000000,127.619,129.194,127.012,128.965,192170.64010041,0
+VOT.US,D,20190131,000000,128.835,130.2,128.835,129.762,213285.46886147,0
+VOT.US,D,20190201,000000,129.94,130.508,129.562,130.458,349306.1637898,0
+VOT.US,D,20190204,000000,130.508,131.306,130.05,131.306,154197.27591038,0
+VOT.US,D,20190205,000000,131.505,131.993,131.256,131.893,147798.78211353,0
+VOT.US,D,20190206,000000,131.833,132.083,131.196,131.684,125676.09521441,0
+VOT.US,D,20190207,000000,130.867,131.505,129.98,130.917,142226.45091392,0
+VOT.US,D,20190208,000000,130.24,131.584,130.17,131.584,167626.68444729,0
+VOT.US,D,20190211,000000,132.003,132.331,131.664,132.103,141116.20081362,0
+VOT.US,D,20190212,000000,132.969,133.706,132.691,133.527,117420.49229861,0
+VOT.US,D,20190213,000000,134.055,134.254,133.427,134.005,156354.53401666,0
+VOT.US,D,20190214,000000,133.407,134.603,133.377,134.125,113927.11946946,0
+VOT.US,D,20190215,000000,135.16,135.49,134.942,135.47,127844.39559113,0
+VOT.US,D,20190219,000000,135.071,135.948,135.061,135.638,123760.76321498,0
+VOT.US,D,20190220,000000,135.668,135.788,134.972,135.569,224281.56253116,0
+VOT.US,D,20190221,000000,135.3,135.3,134.434,134.942,125620.88386223,0
+VOT.US,D,20190222,000000,135.36,135.998,135.33,135.938,92998.0016203,0
+VOT.US,D,20190225,000000,136.914,137.183,136.157,136.266,110927.63728166,0
+VOT.US,D,20190226,000000,136.127,136.336,135.738,135.768,135823.94174601,0
+VOT.US,D,20190227,000000,135.569,136.386,135.13,136.286,142187.30104601,0
+VOT.US,D,20190228,000000,136.167,136.745,135.808,136.087,260263.30267147,0
+VOT.US,D,20190301,000000,137.083,137.372,136.167,137.183,126546.4268934,0
+VOT.US,D,20190304,000000,137.781,137.781,134.712,135.998,178058.61848194,0
+VOT.US,D,20190305,000000,136.037,136.147,135.46,135.668,101787.64888814,0
+VOT.US,D,20190306,000000,135.678,135.688,134.454,134.553,174290.19273463,0
+VOT.US,D,20190307,000000,134.414,134.523,133.208,133.796,205906.22068126,0
+VOT.US,D,20190308,000000,132.611,133.407,132.222,133.347,129594.09353401,0
+VOT.US,D,20190311,000000,133.786,135.44,133.627,135.44,86442.908351798,0
+VOT.US,D,20190312,000000,135.638,136.246,135.35,135.998,100107.21609619,0
+VOT.US,D,20190313,000000,136.505,137.491,136.505,136.844,124364.07271794,0
+VOT.US,D,20190314,000000,136.864,136.954,136.316,136.615,152705.56555862,0
+VOT.US,D,20190315,000000,136.824,137.691,136.824,137.153,106540.84438988,0
+VOT.US,D,20190318,000000,137.621,138.239,137.123,137.989,241931.12606054,0
+VOT.US,D,20190319,000000,138.537,138.836,137.741,138.189,131274.52632596,0
+VOT.US,D,20190320,000000,138.039,138.707,136.864,137.671,112261.744319,0
+VOT.US,D,20190321,000000,137.233,140.34,137.233,140.142,133212.94670903,0
+VOT.US,D,20190322,000000,139.364,139.584,136.983,137.013,193811.92302445,0
+VOT.US,D,20190325,000000,136.794,137.392,136.037,136.993,132703.99842617,0
+VOT.US,D,20190326,000000,137.979,138.537,137.183,137.989,78800.653366637,0
+VOT.US,D,20190327,000000,137.979,138.099,136.147,137.223,103780.27678064,0
+VOT.US,D,20190328,000000,137.621,138.528,137.323,138.448,146287.9987492,0
+VOT.US,D,20190329,000000,139.444,139.792,138.956,139.604,121600.4935804,0
+VOT.US,D,20190401,000000,140.789,141.178,140.3,141.118,204121.38824153,0
+VOT.US,D,20190402,000000,141.207,141.536,140.769,141.476,156814.29400395,0
+VOT.US,D,20190403,000000,142.233,142.612,141.665,142.015,153757.59277844,0
+VOT.US,D,20190404,000000,142.114,142.183,140.799,141.616,113822.71982169,0
+VOT.US,D,20190405,000000,142.015,142.721,141.975,142.721,131341.78379135,0
+VOT.US,D,20190408,000000,142.483,142.811,141.675,142.811,198035.08954522,0
+VOT.US,D,20190409,000000,142.423,142.473,141.745,141.955,78380.043247264,0
+VOT.US,D,20190410,000000,142.143,142.781,142.143,142.781,113557.7053312,0
+VOT.US,D,20190411,000000,142.991,142.991,142.423,142.821,82360.279818414,0
+VOT.US,D,20190412,000000,143.827,143.957,143.369,143.897,100785.81380668,0
+VOT.US,D,20190415,000000,143.997,144.126,143.429,143.897,100624.19512119,0
+VOT.US,D,20190416,000000,144.385,144.385,142.851,143.239,154602.82838825,0
+VOT.US,D,20190417,000000,143.807,143.807,141.566,141.775,99763.901869872,0
+VOT.US,D,20190418,000000,142.074,142.293,141.008,142.293,253282.58006976,0
+VOT.US,D,20190422,000000,141.945,142.821,141.945,142.771,125573.70325218,0
+VOT.US,D,20190423,000000,142.951,144.474,142.771,144.296,102893.88361737,0
+VOT.US,D,20190424,000000,144.306,144.804,144.136,144.425,112481.58588498,0
+VOT.US,D,20190425,000000,143.987,143.987,142.523,143.17,154939.11571519,0
+VOT.US,D,20190426,000000,143.309,144.336,142.931,144.326,85540.453704266,0
+VOT.US,D,20190429,000000,144.445,144.604,143.977,144.286,81566.240189719,0
+VOT.US,D,20190430,000000,144.455,144.972,143.837,144.884,81429.717573406,0
+VOT.US,D,20190501,000000,145.302,145.322,143.16,143.16,175832.09522474,0
+VOT.US,D,20190502,000000,142.991,144.116,142.583,143.857,325648.60129993,0
+VOT.US,D,20190503,000000,144.226,144.943,144.076,144.894,128084.31401244,0
+VOT.US,D,20190506,000000,142.363,144.744,141.665,144.494,151842.26077901,0
+VOT.US,D,20190507,000000,143.041,143.399,140.719,141.795,171236.50303741,0
+VOT.US,D,20190508,000000,141.616,142.871,141.536,142.124,212948.17769175,0
+VOT.US,D,20190509,000000,140.799,142.223,139.782,142.035,115436.89899102,0
+VOT.US,D,20190510,000000,141.357,142.801,139.674,142.393,98517.129153259,0
+VOT.US,D,20190513,000000,139.753,139.982,137.9,138.657,875524.55762162,0
+VOT.US,D,20190514,000000,139.155,141.058,139.155,140.29,137227.31393426,0
+VOT.US,D,20190515,000000,139.354,141.536,139.255,141.168,130517.62887965,0
+VOT.US,D,20190516,000000,141.536,143.309,141.536,142.631,95252.632474979,0
+VOT.US,D,20190517,000000,141.437,142.751,141.257,141.447,112875.09224964,0
+VOT.US,D,20190520,000000,140.33,140.978,139.792,140.212,132098.68123767,0
+VOT.US,D,20190521,000000,141.168,142.233,141.168,142.044,71234.690431767,0
+VOT.US,D,20190522,000000,141.437,142.143,141.357,141.596,101354.99265556,0
+VOT.US,D,20190523,000000,140.34,140.34,138.557,139.275,162293.26782622,0
+VOT.US,D,20190524,000000,139.942,140.58,139.155,139.674,110167.72830704,0
+VOT.US,D,20190528,000000,139.992,140.749,138.797,138.827,91493.241312569,0
+VOT.US,D,20190529,000000,138.049,138.368,137.053,137.701,127852.42633327,0
+VOT.US,D,20190530,000000,138.119,139.145,137.95,138.547,78463.362196925,0
+VOT.US,D,20190531,000000,136.914,138.199,136.685,137.501,132390.79948287,0
+VOT.US,D,20190603,000000,137.651,138.109,135.998,136.735,934110.8291892,0
+VOT.US,D,20190604,000000,138.159,139.932,137.741,139.862,130449.36757149,0
+VOT.US,D,20190605,000000,140.749,141.496,139.822,141.466,292146.35279412,0
+VOT.US,D,20190606,000000,141.685,142.573,141.058,142.253,123955.50871177,0
+VOT.US,D,20190607,000000,142.931,143.847,142.821,143.389,91004.36988504,0
+VOT.US,D,20190610,000000,144.316,145.232,144.256,144.356,279160.64276022,0
+VOT.US,D,20190611,000000,145.431,145.471,143.1,143.768,102642.92292562,0
+VOT.US,D,20190612,000000,143.618,144.006,143.249,143.748,91102.746476207,0
+VOT.US,D,20190613,000000,144.336,144.465,143.827,144.415,81364.467793551,0
+VOT.US,D,20190614,000000,144.156,144.156,143.439,143.698,51062.470028927,0
+VOT.US,D,20190617,000000,143.957,144.326,143.698,143.728,142973.30993257,0
+VOT.US,D,20190618,000000,144.754,146.019,144.754,145.352,117604.19552498,0
+VOT.US,D,20190619,000000,145.57,146.587,145.122,146.377,378334.2850831,0
+VOT.US,D,20190620,000000,147.891,148.111,146.397,147.245,133180.82374049,0
+VOT.US,D,20190621,000000,147.095,147.265,146.367,146.567,148351.89947815,0
+VOT.US,D,20190624,000000,146.736,146.935,145.65,145.73,96215.317688531,0
+VOT.US,D,20190625,000000,145.939,145.939,143.947,143.947,98012.196241459,0
+VOT.US,D,20190626,000000,144.514,145.002,143.748,143.817,68484.16125019,0
+VOT.US,D,20190627,000000,144.076,145.272,144.076,145.062,81366.475479085,0
+VOT.US,D,20190628,000000,145.521,146.357,145.052,146.258,132598.59493564,0
+VOT.US,D,20190701,000000,148.111,148.519,146.995,147.483,221483.85273954,0
+VOT.US,D,20190702,000000,147.453,147.673,147.075,147.583,149868.70589908,0
+VOT.US,D,20190703,000000,148.061,148.858,147.802,148.808,90136.045891586,0
+VOT.US,D,20190705,000000,148.111,148.708,147.235,148.629,106705.47460367,0
+VOT.US,D,20190708,000000,148.111,148.31,147.583,147.822,130310.83726965,0
+VOT.US,D,20190709,000000,147.245,148.848,147.245,148.848,157351.34988429,0
+VOT.US,D,20190710,000000,149.446,149.764,148.738,149.067,120204.1482915,0
+VOT.US,D,20190711,000000,149.336,149.386,148.559,149.366,130098.02260304,0
+VOT.US,D,20190712,000000,149.644,150.302,149.336,150.203,141041.91644886,0
+VOT.US,D,20190715,000000,150.522,150.522,149.944,150.352,404461.30077978,0
+VOT.US,D,20190716,000000,150.352,150.352,149.446,149.606,105379.39830847,0
+VOT.US,D,20190717,000000,149.724,149.974,149.216,149.216,64339.294465252,0
+VOT.US,D,20190718,000000,149.196,149.944,148.808,149.724,66252.618779152,0
+VOT.US,D,20190719,000000,150.292,150.442,148.579,148.579,84522.55713853,0
+VOT.US,D,20190722,000000,148.908,149.476,148.808,148.848,114306.57203539,0
+VOT.US,D,20190723,000000,149.376,149.684,148.669,149.644,86260.208968204,0
+VOT.US,D,20190724,000000,149.416,150.85,149.376,150.85,145840.28487511,0
+VOT.US,D,20190725,000000,150.362,150.362,149.426,149.694,88317.082797785,0
+VOT.US,D,20190726,000000,150.163,150.94,150.163,150.84,65323.060376911,0
+VOT.US,D,20190729,000000,150.83,151.169,149.536,150.193,208180.92839128,0
+VOT.US,D,20190730,000000,149.057,150.074,148.798,150.054,147234.62247848,0
+VOT.US,D,20190731,000000,149.904,150.691,147.653,148.689,179842.4470789,0
+VOT.US,D,20190801,000000,148.31,149.654,146.397,147.065,182135.22395872,0
+VOT.US,D,20190802,000000,146.477,146.477,144.694,145.531,141664.2989644,0
+VOT.US,D,20190805,000000,142.961,143.219,139.414,140.58,519883.14212929,0
+VOT.US,D,20190806,000000,141.925,142.971,141.307,142.791,175006.93647026,0
+VOT.US,D,20190807,000000,141.456,144.086,140.829,143.688,123221.6996491,0
+VOT.US,D,20190808,000000,144.594,147.085,143.847,147.085,109306.43121296,0
+VOT.US,D,20190809,000000,146.487,146.816,145.002,145.84,166468.24989417,0
+VOT.US,D,20190812,000000,145.092,145.292,143.598,144.056,112495.63968372,0
+VOT.US,D,20190813,000000,143.807,146.657,143.578,146.069,93222.862400108,0
+VOT.US,D,20190814,000000,143.648,144.066,141.596,141.795,190257.31578651,0
+VOT.US,D,20190815,000000,142.373,142.771,141.437,142.433,132745.15597961,0
+VOT.US,D,20190816,000000,143.279,144.834,143.279,144.574,144796.28839744,0
+VOT.US,D,20190819,000000,146.348,146.437,145.54,146.089,80879.611737091,0
+VOT.US,D,20190820,000000,145.79,146.178,145.252,145.252,76372.357713267,0
+VOT.US,D,20190821,000000,146.487,146.955,146.138,146.746,89301.852552211,0
+VOT.US,D,20190822,000000,147.055,147.175,145.421,146.318,209844.29585619,0
+VOT.US,D,20190823,000000,145.56,146.527,142.114,142.533,170653.27038979,0
+VOT.US,D,20190826,000000,143.867,144.474,142.731,143.738,521229.29527984,0
+VOT.US,D,20190827,000000,144.504,144.894,142.921,143.449,142354.94278809,0
+VOT.US,D,20190828,000000,143.051,144.395,142.563,144.156,95393.170462359,0
+VOT.US,D,20190829,000000,145.66,146.338,145.501,146.089,91193.092325237,0
+VOT.US,D,20190830,000000,146.547,146.547,144.943,145.57,129942.42697415,0
+VOT.US,D,20190903,000000,144.624,145.431,143.778,144.405,169838.15006299,0
+VOT.US,D,20190904,000000,145.66,145.909,145.242,145.81,98599.444260154,0
+VOT.US,D,20190905,000000,147.265,148.091,147.165,147.633,108628.83734524,0
+VOT.US,D,20190906,000000,147.941,148.42,147.633,147.762,63244.102006457,0
+VOT.US,D,20190909,000000,148.24,148.659,145.84,146.238,90680.1286713,0
+VOT.US,D,20190910,000000,145.62,145.889,143.967,145.54,102517.44257975,0
+VOT.US,D,20190911,000000,145.81,146.367,145.421,146.367,136995.42625509,0
+VOT.US,D,20190912,000000,146.915,147.593,146.687,146.726,99149.550096469,0
+VOT.US,D,20190913,000000,146.935,147.245,146.218,146.407,65027.930603414,0
+VOT.US,D,20190916,000000,146.089,147.313,145.949,147.215,366675.65518717,0
+VOT.US,D,20190917,000000,147.235,148.201,147.235,148.111,82610.236667397,0
+VOT.US,D,20190918,000000,147.852,147.901,146.148,147.663,95160.278940415,0
+VOT.US,D,20190919,000000,147.931,148.25,147.265,147.353,176494.63145096,0
+VOT.US,D,20190920,000000,147.623,147.981,146.407,146.776,84816.68306926,0
+VOT.US,D,20190923,000000,146.507,147.303,146.507,146.875,110341.39310574,0
+VOT.US,D,20190924,000000,147.413,147.673,144.953,145.491,134136.48205467,0
+VOT.US,D,20190925,000000,145.57,146.447,144.494,146.298,119836.74183878,0
+VOT.US,D,20190926,000000,146.308,146.328,145.252,145.969,83830.909472067,0
+VOT.US,D,20190927,000000,146.328,146.657,143.449,144.395,100401.34202691,0
+VOT.US,D,20190930,000000,144.674,145.79,144.286,145.382,82680.505661087,0
+VOT.US,D,20191001,000000,145.65,146.009,143.548,143.628,160649.97721665,0
+VOT.US,D,20191002,000000,142.691,142.751,140.739,141.447,271540.47231593,0
+VOT.US,D,20191003,000000,141.247,143.279,139.932,143.279,142859.8756999,0
+VOT.US,D,20191004,000000,143.628,144.764,143.389,144.734,91335.63799815,0
+VOT.US,D,20191007,000000,144.286,144.992,143.877,144.036,378296.13905796,0
+VOT.US,D,20191008,000000,143.011,143.031,141.387,141.566,107541.67562858,0
+VOT.US,D,20191009,000000,142.661,143.449,142.313,142.961,100334.08456153,0
+VOT.US,D,20191010,000000,142.971,144.116,142.761,143.877,95425.293430903,0
+VOT.US,D,20191011,000000,145.531,146.786,145.531,145.74,136537.67395334,0
+VOT.US,D,20191014,000000,145.511,145.899,145.332,145.451,49637.013299788,0
+VOT.US,D,20191015,000000,145.959,147.075,145.959,146.845,87454.781860933,0
+VOT.US,D,20191016,000000,146.338,146.497,145.6,146.158,353578.51860614,0
+VOT.US,D,20191017,000000,146.726,147.165,146.607,146.786,83628.133233133,0
+VOT.US,D,20191018,000000,146.547,146.816,145.272,146.228,100407.36508352,0
+VOT.US,D,20191021,000000,147.075,147.463,146.806,147.353,396925.45312792,0
+VOT.US,D,20191022,000000,147.603,147.842,146.138,146.188,73597.736305282,0
+VOT.US,D,20191023,000000,145.939,146.687,145.6,146.467,304823.88309855,0
+VOT.US,D,20191024,000000,146.706,147.473,146.557,147.275,84072.835578914,0
+VOT.US,D,20191025,000000,147.225,148.33,147.165,147.852,89644.162935757,0
+VOT.US,D,20191028,000000,148.41,148.788,148.36,148.509,79733.223297178,0
+VOT.US,D,20191029,000000,148.161,148.978,148.141,148.29,88046.045250696,0
+VOT.US,D,20191030,000000,148.459,148.998,147.623,148.898,84097.931648089,0
+VOT.US,D,20191031,000000,148.559,148.878,147.513,148.051,103173.95574937,0
+VOT.US,D,20191101,000000,148.788,149.456,148.579,149.456,74525.287021989,0
+VOT.US,D,20191104,000000,150.222,150.242,149.147,149.266,96693.146845623,0
+VOT.US,D,20191105,000000,149.466,149.566,148.25,148.43,102580.68467407,0
+VOT.US,D,20191106,000000,147.921,147.921,147.245,147.633,94932.406632307,0
+VOT.US,D,20191107,000000,148.33,148.619,147.513,147.713,116080.36220467,0
+VOT.US,D,20191108,000000,147.563,147.981,147.225,147.852,87835.238269626,0
+VOT.US,D,20191111,000000,147.235,148.131,147.175,147.951,373837.06948695,0
+VOT.US,D,20191112,000000,148.211,148.868,148.061,148.28,96928.046053101,0
+VOT.US,D,20191113,000000,147.723,148.938,147.713,148.868,83694.386855756,0
+VOT.US,D,20191114,000000,148.639,149.386,148.36,149.346,102210.26669305,0
+VOT.US,D,20191115,000000,150.173,150.651,149.824,150.651,97029.434172567,0
+VOT.US,D,20191118,000000,150.552,151.249,150.552,151.02,111763.83830657,0
+VOT.US,D,20191119,000000,151.418,152.155,150.91,151.887,77421.37340478,0
+VOT.US,D,20191120,000000,151.488,152.435,150.87,151.837,95581.892902555,0
+VOT.US,D,20191121,000000,151.867,151.867,150.751,150.85,108712.15629489,0
+VOT.US,D,20191122,000000,151.418,151.527,150.532,151.209,155454.08705466,0
+VOT.US,D,20191125,000000,151.887,153.151,151.887,152.962,100623.19127842,0
+VOT.US,D,20191126,000000,152.743,153.41,152.543,153.41,77829.937410949,0
+VOT.US,D,20191127,000000,153.878,153.908,153.331,153.888,72305.790664155,0
+VOT.US,D,20191129,000000,153.67,153.829,152.992,153.131,51557.364513057,0
+VOT.US,D,20191202,000000,153.191,153.321,150.96,151.269,156205.96528714,0
+VOT.US,D,20191203,000000,149.684,150.81,149.236,150.731,150276.26606248,0
+VOT.US,D,20191204,000000,151.468,152.365,151.398,151.597,118101.09769464,0
+VOT.US,D,20191205,000000,152.005,152.085,151.388,151.747,100649.29119037,0
+VOT.US,D,20191206,000000,152.962,153.371,152.733,152.972,65486.686747931,0
+VOT.US,D,20191209,000000,152.813,153.002,152.235,152.235,81205.860636366,0
+VOT.US,D,20191210,000000,152.325,152.425,151.707,151.917,81946.696598411,0
+VOT.US,D,20191211,000000,152.225,152.235,151.567,152.015,132050.49678485,0
+VOT.US,D,20191212,000000,152.045,153.261,151.647,152.773,86028.321289028,0
+VOT.US,D,20191213,000000,152.753,153.58,152.295,152.883,73385.925481445,0
+VOT.US,D,20191216,000000,153.918,154.516,153.729,154.238,92449.903469518,0
+VOT.US,D,20191217,000000,154.596,154.606,153.59,153.66,99629.386939094,0
+VOT.US,D,20191218,000000,153.948,154.248,153.769,153.878,79763.338580188,0
+VOT.US,D,20191219,000000,154.178,154.825,153.988,154.766,340174.20613841,0
+VOT.US,D,20191220,000000,155.274,155.871,155.084,155.871,71313.994010359,0
+VOT.US,D,20191223,000000,156.319,156.319,155.622,155.702,107809.70164737,0
+VOT.US,D,20191224,000000,156.001,156.19,155.682,156.16,37065.890328663,0
+VOT.US,D,20191226,000000,156.499,156.648,156.17,156.529,86038.359716698,0
+VOT.US,D,20191227,000000,156.857,156.877,155.971,156.449,86317.428005924,0
+VOT.US,D,20191230,000000,156.499,156.668,155.114,155.562,105380.40215123,0
+VOT.US,D,20191231,000000,155.274,156.299,155.274,156.279,91723.121306212,0
+VOT.US,D,20200102,000000,157.245,157.515,156.379,157.515,263392.28057621,0
+VOT.US,D,20200103,000000,155.712,157.435,155.323,157.255,136546.70853824,0
+VOT.US,D,20200106,000000,156.17,157.744,156.05,157.704,150982.97137045,0
+VOT.US,D,20200107,000000,157.625,158.182,157.275,157.813,100701.49101425,0
+VOT.US,D,20200108,000000,157.843,159.128,157.843,158.362,185763.11171865,0
+VOT.US,D,20200109,000000,159.248,159.786,159.098,159.656,170930.33099349,0
+VOT.US,D,20200110,000000,160.065,160.264,159.288,159.566,118311.90467571,0
+VOT.US,D,20200113,000000,159.836,160.703,159.536,160.623,179650.7131104,0
+VOT.US,D,20200114,000000,160.523,161.271,160.045,160.722,177632.98914873,0
+VOT.US,D,20200115,000000,160.712,161.779,160.712,161.131,112958.41119931,0
+VOT.US,D,20200116,000000,161.987,162.804,161.877,162.804,137753.32754418,0
+VOT.US,D,20200117,000000,163.053,163.093,162.545,162.934,189721.26374893,0
+VOT.US,D,20200121,000000,162.436,163.392,162.436,162.874,112228.6175077,0
+VOT.US,D,20200122,000000,163.552,164.328,162.974,163.113,137153.02956951,0
+VOT.US,D,20200123,000000,162.814,163.75,162.177,163.651,95605.985128963,0
+VOT.US,D,20200124,000000,164.04,164.208,161.509,162.207,136342.92845654,0
+VOT.US,D,20200127,000000,159.438,160.483,158.59,159.786,227332.24070008,0
+VOT.US,D,20200128,000000,160.563,161.819,160.164,161.3,300178.09877288,0
+VOT.US,D,20200129,000000,161.579,161.619,160.593,160.593,109402.8001186,0
+VOT.US,D,20200130,000000,159.508,161.191,159.218,161.101,153067.9527975,0
+VOT.US,D,20200131,000000,160.563,160.563,157.793,158.172,129454.55938939,0
+VOT.US,D,20200203,000000,158.88,160.453,158.88,159.756,107795.64784863,0
+VOT.US,D,20200204,000000,161.399,162.705,161.399,162.386,155838.55883442,0
+VOT.US,D,20200205,000000,163.84,163.84,162.535,162.725,143726.19200782,0
+VOT.US,D,20200206,000000,163.193,163.532,162.665,163.322,87803.115301082,0
+VOT.US,D,20200207,000000,162.775,162.775,161.877,162.047,115839.43994059,0
+VOT.US,D,20200210,000000,161.679,163.292,161.679,163.292,113339.87145076,0
+VOT.US,D,20200211,000000,164.03,164.856,163.701,164.01,98356.51431054,0
+VOT.US,D,20200212,000000,164.876,165.474,164.368,165.365,149123.85456596,0
+VOT.US,D,20200213,000000,164.747,166.431,164.488,166.052,110558.22314341,0
+VOT.US,D,20200214,000000,166.491,167.068,166.361,166.899,145057.28751685,0
+VOT.US,D,20200218,000000,166.441,167.038,166.251,166.909,139115.54217899,0
+VOT.US,D,20200219,000000,167.596,168.383,167.596,167.825,88798.927325945,0
+VOT.US,D,20200220,000000,167.775,168.313,165.564,167.626,300166.05265967,0
+VOT.US,D,20200221,000000,166.979,167.048,164.936,165.474,114002.40767698,0
+VOT.US,D,20200224,000000,160.324,161.449,159.278,160.453,281658.20356451,0
+VOT.US,D,20200225,000000,160.951,161.031,154.984,155.383,275527.73578645,0
+VOT.US,D,20200226,000000,155.851,157.784,153.59,153.829,176785.74585338,0
+VOT.US,D,20200227,000000,150.621,153.5,147.891,147.891,334876.92785695,0
+VOT.US,D,20200228,000000,143.329,147.265,142.233,147.115,461393.23946735,0
+VOT.US,D,20200302,000000,148.091,152.425,146.138,152.275,301360.6255524,0
+VOT.US,D,20200303,000000,152.375,154.835,147.693,149.018,260655.80519337,0
+VOT.US,D,20200304,000000,151.817,154.944,150.591,154.944,157885.39423633,0
+VOT.US,D,20200305,000000,151.369,153.072,149.117,150.352,145297.20593817,0
+VOT.US,D,20200306,000000,145.899,147.921,143.369,146.865,241793.59960147,0
+VOT.US,D,20200309,000000,135.988,139.514,132.859,134.942,342760.1051062,0
+VOT.US,D,20200310,000000,139.384,141.168,133.836,141.108,339787.72667311,0
+VOT.US,D,20200311,000000,136.993,137.989,132.202,133.885,386452.36153982,0
+VOT.US,D,20200312,000000,124.402,130.728,121.892,122.071,718120.00407068,0
+VOT.US,D,20200313,000000,128.167,130.408,120.736,130.408,627334.47190885,0
+VOT.US,D,20200316,000000,116.821,121.483,113.425,113.425,463228.26404542,0
+VOT.US,D,20200317,000000,116.034,120.846,111.661,119.919,653626.1178193,0
+VOT.US,D,20200318,000000,112.458,114.869,105.873,111.192,692098.39186454,0
+VOT.US,D,20200319,000000,110.286,116.114,107.038,113.863,521848.66626708,0
+VOT.US,D,20200320,000000,115.904,118.295,109.28,109.3,389544.19726217,0
+VOT.US,D,20200323,000000,109.669,110.346,104.618,107.038,754988.13737425,0
+VOT.US,D,20200324,000000,113.325,118.793,112.647,118.345,579999.27007378,0
+VOT.US,D,20200325,000000,119.63,125.548,117.459,121.074,489083.23835224,0
+VOT.US,D,20200326,000000,121.632,128.127,121.632,127.579,587873.41273812,0
+VOT.US,D,20200327,000000,124.233,126.962,122.489,124.053,446263.32128314,0
+VOT.US,D,20200330,000000,124.512,127.669,123.765,127.441,346772.46464589,0
+VOT.US,D,20200331,000000,127.012,127.48,124.153,124.95,274200.65564848,0
+VOT.US,D,20200401,000000,119.81,121.862,118.136,119.282,325843.34679673,0
+VOT.US,D,20200402,000000,118.495,122.22,118.255,120.706,226938.73433541,0
+VOT.US,D,20200403,000000,120.378,121.563,117.827,119.112,189708.21379296,0
+VOT.US,D,20200406,000000,123.834,128.695,123.705,128.037,249226.05144832,0
+VOT.US,D,20200407,000000,132.501,133.139,128.685,128.685,259830.64643889,0
+VOT.US,D,20200408,000000,130.24,134.503,129.243,134.005,256170.63571042,0
+VOT.US,D,20200409,000000,135.569,138.239,135.08,136.206,258168.28281674,0
+VOT.US,D,20200413,000000,136.037,136.077,131.973,133.786,377355.53838528,0
+VOT.US,D,20200414,000000,136.605,138.657,136.605,138.428,242019.46422403,0
+VOT.US,D,20200415,000000,134.902,136.735,134.662,136.127,177315.77483436,0
+VOT.US,D,20200416,000000,136.416,137.611,135.4,136.934,183571.7229583,0
+VOT.US,D,20200417,000000,140.5,141.855,139.344,141.646,206064.82783844,0
+VOT.US,D,20200420,000000,139.364,141.735,138.866,139.265,182009.74361285,0
+VOT.US,D,20200421,000000,136.665,137.801,134.244,134.912,211711.44340281,0
+VOT.US,D,20200422,000000,138.069,139.494,137.103,138.916,128110.41392439,0
+VOT.US,D,20200423,000000,139.265,140.938,138.587,138.817,185815.31154255,0
+VOT.US,D,20200424,000000,139.554,141.197,138.607,140.869,137060.67603494,0
+VOT.US,D,20200427,000000,141.845,144.385,141.845,143.857,189927.05151617,0
+VOT.US,D,20200428,000000,146.119,146.835,142.861,143.279,230955.10924618,0
+VOT.US,D,20200429,000000,146.079,147.981,145.032,147.195,247004.54740495,0
+VOT.US,D,20200430,000000,145.79,146.298,144.425,144.694,240486.59631883,0
+VOT.US,D,20200501,000000,141.875,142.791,139.882,140.64,269199.5109833,0
+VOT.US,D,20200504,000000,139.554,141.945,138.976,141.945,118158.31673236,0
+VOT.US,D,20200505,000000,143.787,145.59,143.379,144.176,452652.78049509,0
+VOT.US,D,20200506,000000,144.824,145.72,143.967,143.997,115052.42721127,0
+VOT.US,D,20200507,000000,146.218,148.479,146.188,147.423,270954.22814,0
+VOT.US,D,20200508,000000,149.186,149.914,148.35,149.606,267131.59488327,0
+VOT.US,D,20200511,000000,148.28,151.319,148.111,150.591,260309.47943875,0
+VOT.US,D,20200512,000000,151.129,151.129,146.955,147.015,144475.058712,0
+VOT.US,D,20200513,000000,146.825,147.463,142.263,143.738,199351.12741275,0
+VOT.US,D,20200514,000000,142.114,145.412,140.62,145.392,182482.55355611,0
+VOT.US,D,20200515,000000,144.266,146.697,144.256,146.507,111188.63640109,0
+VOT.US,D,20200518,000000,150.282,151.787,149.954,150.93,132897.7400802,0
+VOT.US,D,20200519,000000,150.711,152.155,149.914,149.914,162818.27759336,0
+VOT.US,D,20200520,000000,152.095,153.032,151.857,152.484,335688.03281269,0
+VOT.US,D,20200521,000000,152.275,152.773,150.482,151.438,134600.25741303,0
+VOT.US,D,20200522,000000,151.527,152.803,150.81,152.803,119699.2153797,0
+VOT.US,D,20200526,000000,156.389,156.399,154.406,154.476,127518.14669185,0
+VOT.US,D,20200527,000000,156.459,156.459,151.837,156.12,288343.79639273,0
+VOT.US,D,20200528,000000,157.017,158.87,156.359,156.827,189462.27231505,0
+VOT.US,D,20200529,000000,156.697,158.95,155.871,158.75,155262.35308617,0
+VOT.US,D,20200601,000000,158.68,160.862,158.381,160.334,207190.13558025,0
+VOT.US,D,20200602,000000,160.892,161.877,159.686,161.877,208139.77083783,0
+VOT.US,D,20200603,000000,162.974,164.687,162.804,164.278,197298.26895424,0
+VOT.US,D,20200604,000000,163.482,163.99,160.961,162.207,157841.22515458,0
+VOT.US,D,20200605,000000,166.022,167.127,164.418,166.022,216653.36134474,0
+VOT.US,D,20200608,000000,166.889,167.775,165.972,167.566,260356.6600488,0
+VOT.US,D,20200609,000000,166.241,166.599,164.946,165.414,229805.70927796,0
+VOT.US,D,20200610,000000,165.723,166.012,163.651,164.697,159186.37446237,0
+VOT.US,D,20200611,000000,159.906,160.732,155.124,155.124,273188.78213935,0
+VOT.US,D,20200612,000000,159.268,159.836,154.038,157.067,212416.14102524,0
+VOT.US,D,20200615,000000,153.799,160.095,153.53,159.946,148533.59501897,0
+VOT.US,D,20200616,000000,164.408,164.836,160.095,162.914,270748.44037278,0
+VOT.US,D,20200617,000000,163.482,164.08,162.475,162.775,104429.76305088,0
+VOT.US,D,20200618,000000,161.947,163.572,161.947,163.093,79598.708366401,0
+VOT.US,D,20200619,000000,165.116,165.225,161.927,162.555,123184.55746672,0
+VOT.US,D,20200622,000000,162.446,164.398,162.057,164.04,126499.24628335,0
+VOT.US,D,20200623,000000,165.833,165.833,163.83,163.93,106211.58396231,0
+VOT.US,D,20200624,000000,162.765,163.78,158.202,159.756,148153.13861028,0
+VOT.US,D,20200625,000000,159.208,161.679,157.933,161.569,136597.90451935,0
+VOT.US,D,20200626,000000,161.241,161.549,158.74,159.048,112128.233231,0
+VOT.US,D,20200629,000000,159.906,160.314,157.465,160.254,116601.35660075,0
+VOT.US,D,20200630,000000,160.304,163.701,160.304,163.133,134466.74632502,0
+VOT.US,D,20200701,000000,163.502,165.305,162.944,164.348,245558.00997771,0
+VOT.US,D,20200702,000000,166.559,166.719,165.195,165.384,105401.48284934,0
+VOT.US,D,20200706,000000,167.686,168.802,166.839,167.437,184438.03926621,0
+VOT.US,D,20200707,000000,166.579,168.612,166.141,166.291,123677.44426532,0
+VOT.US,D,20200708,000000,166.899,168.254,166.251,168.254,148414.1377297,0
+VOT.US,D,20200709,000000,168.552,168.862,165.574,168.254,130793.68564057,0
+VOT.US,D,20200710,000000,168.104,168.472,166.749,168.274,137964.13452524,0
+VOT.US,D,20200713,000000,169.18,169.967,164.02,164.338,224572.6769336,0
+VOT.US,D,20200714,000000,163.94,167.207,162.067,167.207,107185.31144629,0
+VOT.US,D,20200715,000000,168.94,169.728,167.397,169.409,114401.93709825,0
+VOT.US,D,20200716,000000,168.403,168.702,167.317,168.423,87630.454345158,0
+VOT.US,D,20200717,000000,169.19,170.823,168.622,170.565,95168.309682552,0
+VOT.US,D,20200720,000000,170.465,173.095,170.465,172.906,103267.3131267,0
+VOT.US,D,20200721,000000,174.002,174.002,172.149,172.517,120834.56154918,0
+VOT.US,D,20200722,000000,172.447,174.022,172.447,173.573,154349.86001096,0
+VOT.US,D,20200723,000000,173.294,175.237,170.813,171.641,139728.89010963,0
+VOT.US,D,20200724,000000,170.106,170.903,168.452,169.997,136850.87289664,0
+VOT.US,D,20200727,000000,170.495,172.457,170.375,172.328,102087.79787548,0
+VOT.US,D,20200728,000000,172.079,172.427,170.555,170.555,130143.19552755,0
+VOT.US,D,20200729,000000,171.681,174.45,171.681,174.091,90491.406231104,0
+VOT.US,D,20200730,000000,171.859,174.45,171.491,174.13,104493.0051452,0
+VOT.US,D,20200731,000000,174.938,175.187,172.268,175.187,77798.818285171,0
+VOT.US,D,20200803,000000,176.033,177.099,175.755,176.731,202450.99387725,0
+VOT.US,D,20200804,000000,176.383,177.299,175.874,177.299,144853.50743516,0
+VOT.US,D,20200805,000000,178.196,178.704,177.647,178.394,143445.11603305,0
+VOT.US,D,20200806,000000,178.126,178.444,176.641,177.886,196829.47438205,0
+VOT.US,D,20200807,000000,177.169,177.836,175.316,176.801,109499.16902422,0
+VOT.US,D,20200810,000000,177.269,177.428,174.589,175.914,99579.194800744,0
+VOT.US,D,20200811,000000,176.531,177.069,174.27,174.47,313306.35447969,0
+VOT.US,D,20200812,000000,175.914,177.03,175.695,176.591,163713.70534153,0
+VOT.US,D,20200813,000000,176.383,178.275,176.383,177.339,89192.433690607,0
+VOT.US,D,20200814,000000,177.139,177.568,176.243,176.681,117321.11186468,0
+VOT.US,D,20200817,000000,177.329,178.604,177.329,178.474,105925.48877371,0
+VOT.US,D,20200818,000000,178.972,179.232,177.598,178.724,119244.47460625,0
+VOT.US,D,20200819,000000,178.464,178.494,176.781,176.92,195703.16279748,0
+VOT.US,D,20200820,000000,176.133,177.846,176.023,177.578,109900.70613102,0
+VOT.US,D,20200821,000000,177.119,177.647,176.701,177.359,102898.90283121,0
+VOT.US,D,20200824,000000,178.404,178.454,176.691,177.518,125610.84543455,0
+VOT.US,D,20200825,000000,177.687,178.494,177.139,178.494,136381.07448168,0
+VOT.US,D,20200826,000000,178.734,179.839,178.186,179.63,115125.70773326,0
+VOT.US,D,20200827,000000,180.287,180.616,178.554,179.45,173881.62872846,0
+VOT.US,D,20200828,000000,180.367,180.616,179.879,180.616,99654.483008269,0
+VOT.US,D,20200831,000000,180.655,181.403,179.968,180.685,132180.99634456,0
+VOT.US,D,20200901,000000,181.841,184.142,181.751,184.142,168580.33507594,0
+VOT.US,D,20200902,000000,185.497,187.001,183.684,186.762,119516.5159961,0
+VOT.US,D,20200903,000000,185.099,185.099,177.707,179.152,219458.09803574,0
+VOT.US,D,20200904,000000,179.052,179.351,171.411,175.456,209522.06232799,0
+VOT.US,D,20200908,000000,171.859,173.722,170.475,171.133,132790.32890413,0
+VOT.US,D,20200909,000000,173.115,175.237,172.238,174.33,100170.45819051,0
+VOT.US,D,20200910,000000,175.386,176.283,171.371,172.029,156976.9165322,0
+VOT.US,D,20200911,000000,173.125,173.364,169.598,171.153,116525.06455045,0
+VOT.US,D,20200914,000000,173.274,174.838,172.946,174.37,96787.508065721,0
+VOT.US,D,20200915,000000,175.755,176.631,175.495,175.944,109291.37357146,0
+VOT.US,D,20200916,000000,176.751,177.866,175.615,175.715,91821.497897378,0
+VOT.US,D,20200917,000000,172.856,174.549,172.019,174.111,94938.429688909,0
+VOT.US,D,20200918,000000,174.948,174.948,171.203,173.125,106758.67827032,0
+VOT.US,D,20200921,000000,170.465,172.218,168.99,172.149,117731.68355638,0
+VOT.US,D,20200922,000000,173.174,174.918,171.839,174.758,91435.018432083,0
+VOT.US,D,20200923,000000,174.948,175.336,171.153,171.431,327600.07163898,0
+VOT.US,D,20200924,000000,170.624,173.085,169.33,171.143,185031.31034151,0
+VOT.US,D,20200925,000000,171.003,175.077,170.724,174.728,292435.45951101,0
+VOT.US,D,20200928,000000,177.039,178.036,176.403,177.777,178709.10859495,0
+VOT.US,D,20200929,000000,177.687,178.694,177.099,177.299,101275.68907697,0
+VOT.US,D,20200930,000000,177.926,179.749,177.159,178.295,153501.61287285,0
+VOT.US,D,20201001,000000,179.271,180.945,179.271,180.665,144340.54378122,0
+VOT.US,D,20201002,000000,177.667,180.606,177.189,179.54,212507.49071704,0
+VOT.US,D,20201005,000000,180.865,182.578,180.715,182.369,89899.138998575,0
+VOT.US,D,20201006,000000,182.967,184.561,180.596,181.143,182023.79741159,0
+VOT.US,D,20201007,000000,182.758,184.521,182.638,183.804,127020.24067943,0
+VOT.US,D,20201008,000000,185.169,185.447,184.65,185.288,133919.65201701,0
+VOT.US,D,20201009,000000,186.822,187.768,186.643,187.221,106752.65521372,0
+VOT.US,D,20201012,000000,188.586,190.079,188.068,189.283,105099.32617647,0
+VOT.US,D,20201013,000000,189.233,190.508,188.734,189.94,83153.315604343,0
+VOT.US,D,20201014,000000,190.547,190.877,187.858,188.566,148868.87850315,0
+VOT.US,D,20201015,000000,185.925,189.064,185.816,188.854,132923.83999214,0
+VOT.US,D,20201016,000000,189.452,190.229,188.346,188.496,103881.6649001,0
+VOT.US,D,20201019,000000,189.203,189.87,185.697,186.105,122711.74752347,0
+VOT.US,D,20201020,000000,187.051,188.196,186.175,186.294,105509.89786817,0
+VOT.US,D,20201021,000000,186.902,188.206,185.547,185.617,81340.375567144,0
+VOT.US,D,20201022,000000,186.225,187.021,184.292,186.593,174445.78836351,0
+VOT.US,D,20201023,000000,187.26,188.466,186.403,188.446,94449.55826138,0
+VOT.US,D,20201026,000000,187.001,187.689,183.026,185.228,133271.16958953,0
+VOT.US,D,20201027,000000,185.607,186.373,184.879,184.909,94513.804198469,0
+VOT.US,D,20201028,000000,181.711,181.851,179.261,179.62,189940.10147214,0
+VOT.US,D,20201029,000000,180.596,182.349,179.61,180.785,146823.04694401,0
+VOT.US,D,20201030,000000,179.42,179.799,175.565,176.92,212894.9740251,0
+VOT.US,D,20201102,000000,178.922,180.078,176.741,178.942,224021.56725451,0
+VOT.US,D,20201103,000000,180.815,183.664,180.387,182.818,171010.63841484,0
+VOT.US,D,20201104,000000,185.457,190.04,185.457,188.167,244589.30170755,0
+VOT.US,D,20201105,000000,190.647,192.281,190.647,191.773,233678.53467304,0
+VOT.US,D,20201106,000000,191.982,193.656,190.996,193.128,172789.44779797,0
+VOT.US,D,20201109,000000,200.211,200.211,190.339,190.339,194929.20002413,0
+VOT.US,D,20201110,000000,190.189,190.458,185.437,188.496,214567.37607492,0
+VOT.US,D,20201111,000000,190.109,191.923,190.109,191.683,126913.83334612,0
+VOT.US,D,20201112,000000,191.474,192.54,189.542,190.657,129868.1426094,0
+VOT.US,D,20201113,000000,191.873,192.988,191.115,192.48,106638.21713828,0
+VOT.US,D,20201116,000000,193.915,194.463,192.5,194.343,124208.47708906,0
+VOT.US,D,20201117,000000,193.726,194.841,192.5,194.423,208088.57485671,0
+VOT.US,D,20201118,000000,194.453,194.552,192.261,192.261,161752.19657482,0
+VOT.US,D,20201119,000000,192.132,195.239,191.584,195.14,150468.00003098,0
+VOT.US,D,20201120,000000,195.14,196.186,194.971,195.021,107142.14620731,0
+VOT.US,D,20201123,000000,196.285,196.913,194.881,196.137,206297.71936038,0
+VOT.US,D,20201124,000000,197.322,197.541,195.727,196.186,186293.14069963,0
+VOT.US,D,20201125,000000,196.216,197.95,196.047,197.79,243816.34277697,0
+VOT.US,D,20201127,000000,198.498,199.852,198.458,199.713,96635.927807903,0
+VOT.US,D,20201130,000000,200.081,200.908,197.452,200.799,180025.14646249,0
+VOT.US,D,20201201,000000,202.91,202.91,200.669,201.655,227557.10147988,0
+VOT.US,D,20201202,000000,200.38,201.047,199.344,200.569,151694.69589225,0
+VOT.US,D,20201203,000000,200.779,203.1,200.649,201.884,135750.66122401,0
+VOT.US,D,20201204,000000,202.442,204.365,202.442,204.235,133086.4625204,0
+VOT.US,D,20201207,000000,204.255,205.042,204.106,204.803,115511.18335579,0
+VOT.US,D,20201208,000000,204.145,206.168,204.145,205.999,124843.90956057,0
+VOT.US,D,20201209,000000,206.257,206.566,201.396,202.262,194213.46013125,0
+VOT.US,D,20201210,000000,201.356,204.405,200.539,204.275,267603.40098377,0
+VOT.US,D,20201211,000000,202.97,204.803,202.342,204.255,123802.92461119,0
+VOT.US,D,20201214,000000,205.789,207.084,204.375,204.594,118611.04982027,0
+VOT.US,D,20201215,000000,206.068,207.054,205.421,207.054,198161.57373385,0
+VOT.US,D,20201216,000000,207.642,208.16,207.204,207.892,144634.66971195,0
+VOT.US,D,20201217,000000,209.097,211.218,209.097,211.218,126570.51911981,0
+VOT.US,D,20201218,000000,211.826,212.244,210.701,212.085,166357.8271898,0
+VOT.US,D,20201221,000000,209.495,211.587,207.712,211.388,190018.40120797,0
+VOT.US,D,20201222,000000,211.916,213.081,211.019,213.081,113060.80316154,0
+VOT.US,D,20201223,000000,213.848,213.848,211.686,211.686,242179.07522398,0
+VOT.US,D,20201224,000000,212.244,212.732,211.288,212.105,82753.786183078,0
+VOT.US,D,20201228,000000,213.579,213.639,210.043,210.233,190995.14022025,0
+VOT.US,D,20201229,000000,211.438,211.557,207.951,209.027,184773.32275039,0
+VOT.US,D,20201230,000000,209.833,210.551,209.615,210.033,160556.61983932,0
+VOT.US,D,20201231,000000,209.933,210.351,208.558,210.223,173789.27519389,0
+VOT.US,D,20210104,000000,211.109,211.139,204.633,207.114,390906.41189699,0
+VOT.US,D,20210105,000000,206.964,208.967,206.964,208.887,158959.50599702,0
+VOT.US,D,20210106,000000,207.542,211.109,206.726,209.117,180211.86121715,0
+VOT.US,D,20210107,000000,210.939,214.925,210.939,214.735,166315.66579359,0
+VOT.US,D,20210108,000000,215.98,217.654,214.057,216.329,204540.99451813,0
+VOT.US,D,20210111,000000,214.247,216.946,213.46,215.432,167107.69773676,0
+VOT.US,D,20210112,000000,216,217.206,215.193,216.996,112694.40055158,0
+VOT.US,D,20210113,000000,216.797,217.216,215.403,215.94,151116.48245846,0
+VOT.US,D,20210114,000000,216.846,217.494,214.585,214.865,128419.59749662,0
+VOT.US,D,20210115,000000,214.615,214.875,211.726,213.609,192642.4462009,0
+VOT.US,D,20210119,000000,214.973,215.512,213.838,215.303,188260.67252295,0
+VOT.US,D,20210120,000000,216.398,218.192,216.279,217.972,169215.76754745,0
+VOT.US,D,20210121,000000,218.61,219.078,216.518,216.757,117292.00042444,0
+VOT.US,D,20210122,000000,216.329,217.096,215.98,216.827,115245.16502253,0
+VOT.US,D,20210125,000000,217.256,218.401,213.26,216.787,177669.12748834,0
+VOT.US,D,20210126,000000,217.414,217.414,213.669,213.828,102677.0535797,0
+VOT.US,D,20210127,000000,211.069,211.069,206.307,207.254,200158.21699742,0
+VOT.US,D,20210128,000000,208.548,212.652,208.548,210.521,196148.86898603,0
+VOT.US,D,20210129,000000,210.153,210.711,206.437,208.05,231939.8790006,0
+VOT.US,D,20210201,000000,210.143,212.852,208.957,212.404,207686.03390715,0
+VOT.US,D,20210202,000000,214.725,217.564,214.725,217.006,186025.11468085,0
+VOT.US,D,20210203,000000,217.354,217.354,215.343,215.861,121312.39070627,0
+VOT.US,D,20210204,000000,216.966,219.277,216.408,219.177,262388.43780921,0
+VOT.US,D,20210205,000000,220.801,221.499,220.253,221.31,237556.37928196,0
+VOT.US,D,20210208,000000,222.584,223.511,222.026,223.162,144162.86361147,0
+VOT.US,D,20210209,000000,222.824,224.767,222.824,224.039,138704.97048728,0
+VOT.US,D,20210210,000000,225.972,226.6,222.844,225.025,110683.70348928,0
+VOT.US,D,20210211,000000,226.39,226.649,224.637,226.45,135093.14421163,0
+VOT.US,D,20210212,000000,225.982,228.343,225.245,228.313,123709.56723386,0
+VOT.US,D,20210216,000000,229.249,229.379,225.762,226.878,152937.45323779,0
+VOT.US,D,20210217,000000,225.125,225.304,222.286,224.985,195213.28752718,0
+VOT.US,D,20210218,000000,223.332,225.015,221.658,224.139,104324.35956035,0
+VOT.US,D,20210219,000000,225.683,227.346,225.683,225.892,88429.513187688,0
+VOT.US,D,20210222,000000,224.487,224.487,219.715,220.025,138964.96576394,0
+VOT.US,D,20210223,000000,217.006,219.925,212.006,219.088,212332.82207558,0
+VOT.US,D,20210224,000000,218.311,220.662,216.498,220.373,125237.41592523,0
+VOT.US,D,20210225,000000,220.075,221.13,212.524,213.559,172095.79244597,0
+VOT.US,D,20210226,000000,215.403,216.976,211.966,215.253,159093.01708504,0
+VOT.US,D,20210301,000000,218.411,220.961,217.544,220.612,120397.88994553,0
+VOT.US,D,20210302,000000,221.08,221.1,216.896,216.896,150384.68108132,0
+VOT.US,D,20210303,000000,216.707,216.707,209.853,209.853,203365.49463798,0
+VOT.US,D,20210304,000000,209.097,210.033,200.938,203.876,294419.0528186,0
+VOT.US,D,20210305,000000,206.297,206.964,197.142,206.676,313759.0875676,0
+VOT.US,D,20210308,000000,207.034,208.688,202.711,202.95,230903.91326506,0
+VOT.US,D,20210309,000000,206.805,210.213,206.805,208.788,222546.92222979,0
+VOT.US,D,20210310,000000,211.009,211.986,208.648,208.648,184120.82495184,0
+VOT.US,D,20210311,000000,211.577,214.595,211.577,213.878,160278.55539286,0
+VOT.US,D,20210312,000000,212.164,213.42,210.282,213.42,119631.95791431,0
+VOT.US,D,20210315,000000,213.779,216.299,213.131,216.299,161641.77387044,0
+VOT.US,D,20210316,000000,217.276,217.564,213.44,214.775,159253.63192775,0
+VOT.US,D,20210317,000000,213.35,215.99,211.487,215.043,128956.65337697,0
+VOT.US,D,20210318,000000,212.554,213.29,209.335,209.515,166587.70718345,0
+VOT.US,D,20210319,000000,210.003,212.154,208.509,211.268,95882.041889888,0
+VOT.US,D,20210322,000000,212.035,214.446,211.866,213.689,149501.29944636,0
+VOT.US,D,20210323,000000,213.649,213.798,210.681,211.079,210238.80606362,0
+VOT.US,D,20210324,000000,212.344,212.344,207.752,207.832,200442.30450047,0
+VOT.US,D,20210325,000000,206.357,208.23,203.867,207.96,169275.99811347,0
+VOT.US,D,20210326,000000,208.548,212.184,207.832,212.184,125903.96752252,0
+VOT.US,D,20210329,000000,211.278,212.144,208.548,209.863,131448.19112465,0
+VOT.US,D,20210330,000000,209.296,210.173,207.852,210.003,132253.27302379,0
+VOT.US,D,20210331,000000,211.039,214.147,210.641,212.882,146979.64641566,0
+VOT.US,D,20210401,000000,215.083,216.668,215.083,216.568,187684.46677469,0
+VOT.US,D,20210405,000000,218.58,218.58,216.807,217.882,164397.32226586,0
+VOT.US,D,20210406,000000,218.132,220.413,217.833,219.547,330203.0359338,0
+VOT.US,D,20210407,000000,219.227,219.227,217.216,217.504,117077.1780723,0
+VOT.US,D,20210408,000000,219.257,220.453,218.899,220.453,154193.26053931,0
+VOT.US,D,20210409,000000,219.895,221.25,219.088,221.24,169069.20650347,0
+VOT.US,D,20210412,000000,221.021,221.33,219.577,221.26,88704.566105846,0
+VOT.US,D,20210413,000000,221.489,223.262,221.489,223.043,124512.64144746,0
+VOT.US,D,20210414,000000,223.352,224.697,221.469,221.668,113322.80612372,0
+VOT.US,D,20210415,000000,223.581,225.255,223.411,225.185,115096.59629301,0
+VOT.US,D,20210416,000000,225.772,225.772,223.8,224.497,149557.51464131,0
+VOT.US,D,20210419,000000,223.691,224.229,220.801,222.206,142758.48758043,0
+VOT.US,D,20210420,000000,221.568,222.684,219.177,220.343,203857.37759381,0
+VOT.US,D,20210421,000000,220.194,223.212,219.965,223.212,217097.05984775,0
+VOT.US,D,20210422,000000,223.81,225.792,222.226,223.083,109483.10753995,0
+VOT.US,D,20210423,000000,223.85,227.128,223.85,226.57,85475.203924411,0
+VOT.US,D,20210426,000000,227.148,228.492,226.47,228.143,136924.15341863,0
+VOT.US,D,20210427,000000,228.731,228.731,226.908,227.745,115156.82685903,0
+VOT.US,D,20210428,000000,227.536,227.705,225.972,226.978,137174.11026762,0
+VOT.US,D,20210429,000000,228.303,228.303,224.497,226.5,206009.61648626,0
+VOT.US,D,20210430,000000,224.517,225.523,223.142,223.581,135245.72831221,0
+VOT.US,D,20210503,000000,225.015,225.015,221.778,221.848,127565.32730191,0
+VOT.US,D,20210504,000000,220.682,220.682,216.378,218.899,219653.8473753,0
+VOT.US,D,20210505,000000,220.553,220.553,217.524,217.764,99591.240913948,0
+VOT.US,D,20210506,000000,217.276,217.276,213.639,215.811,147566.89443435,0
+VOT.US,D,20210507,000000,217.304,220.154,217.304,218.859,126772.29151597,0
+VOT.US,D,20210510,000000,218.799,218.799,215.303,215.571,133949.76730001,0
+VOT.US,D,20210511,000000,211.129,215.801,210.571,215.113,201233.33260088,0
+VOT.US,D,20210512,000000,213.23,213.699,209.087,209.246,196403.84504884,0
+VOT.US,D,20210513,000000,210.681,212.244,208.24,209.923,240876.08731243,0
+VOT.US,D,20210514,000000,211.956,215.393,211.577,214.855,95926.210971636,0
+VOT.US,D,20210517,000000,213.988,214.416,211.816,213.181,137567.61663228,0
+VOT.US,D,20210518,000000,213.918,215.153,213.042,213.042,79055.629429454,0
+VOT.US,D,20210519,000000,209.993,213.101,209.206,212.952,127726.94598739,0
+VOT.US,D,20210520,000000,213.629,217.714,213.629,217.334,103896.72254161,0
+VOT.US,D,20210521,000000,218.56,219.247,217.156,217.404,101931.19840382,0
+VOT.US,D,20210524,000000,218.6,220.503,218.271,219.835,98656.663297873,0
+VOT.US,D,20210525,000000,220.762,221.16,219.646,220.025,68279.377325722,0
+VOT.US,D,20210526,000000,220.583,221.22,220.533,221.17,86595.492452382,0
+VOT.US,D,20210527,000000,221.08,221.996,219.577,221.17,108247.37709378,0
+VOT.US,D,20210528,000000,222.166,223.372,222.126,222.266,73708.159009651,0
+VOT.US,D,20210601,000000,223.8,223.8,220.782,221.409,96064.741273482,0
+VOT.US,D,20210602,000000,221.718,222.046,221.11,221.3,116773.0137139,0
+VOT.US,D,20210603,000000,220.045,220.423,218.142,219.587,190042.49343437,0
+VOT.US,D,20210604,000000,220.782,222.226,220.782,222.136,194239.56004319,0
+VOT.US,D,20210607,000000,221.967,223.023,221.748,222.904,66444.352747649,0
+VOT.US,D,20210608,000000,223.79,224.467,222.106,223.909,110451.81581011,0
+VOT.US,D,20210609,000000,224.387,224.657,223.202,223.262,73918.965990721,0
+VOT.US,D,20210610,000000,223.511,225.374,222.953,225.155,74677.871122573,0
+VOT.US,D,20210611,000000,225.762,226.46,225.195,226.4,76808.025474144,0
+VOT.US,D,20210614,000000,226.768,227.635,226.39,227.576,72118.072066726,0
+VOT.US,D,20210615,000000,227.655,227.655,225.683,226.161,188491.55635936,0
+VOT.US,D,20210616,000000,226.36,227.177,223.889,225.673,70228.839979234,0
+VOT.US,D,20210617,000000,225.115,228.273,225.115,227.954,82577.109856086,0
+VOT.US,D,20210618,000000,226.31,227.675,226.081,226.43,100407.36508352,0
+VOT.US,D,20210621,000000,226.848,229.199,225.583,229.04,77014.817084146,0
+VOT.US,D,20210622,000000,228.96,231.41,228.841,231.202,77120.220574681,0
+VOT.US,D,20210623,000000,231.381,232.148,230.992,231.6,57458.956140243,0
+VOT.US,D,20210624,000000,232.955,233.861,232.736,233.363,89480.536564736,0
+VOT.US,D,20210625,000000,234.131,234.269,233.303,233.951,111942.5223191,0
+VOT.US,D,20210628,000000,234.917,235.495,234.289,235.405,266574.4621476,0
+VOT.US,D,20210629,000000,235.535,236.003,234.947,235.605,94058.059582251,0
+VOT.US,D,20210630,000000,235.545,235.545,234.549,234.649,217761.60375951,0
+VOT.US,D,20210701,000000,234.837,235.505,233.632,234.787,103351.63591913,0
+VOT.US,D,20210702,000000,235.784,236.202,235.097,235.844,95693.319449692,0
+VOT.US,D,20210706,000000,236.192,236.95,234.768,236.88,154066.77635067,0
+VOT.US,D,20210707,000000,237.806,237.806,234.659,236.372,77831.945096483,0
+VOT.US,D,20210708,000000,232.955,235.067,231.63,234.121,102192.19752324,0
+VOT.US,D,20210709,000000,235.415,237.188,234.319,237.188,68100.693313197,0
+VOT.US,D,20210712,000000,237.418,237.557,236.073,236.56,71331.059337399,0
+VOT.US,D,20210713,000000,236.262,236.492,234.619,234.619,134167.60118046,0
+VOT.US,D,20210714,000000,235.914,235.914,232.736,232.965,73192.183827415,0
+VOT.US,D,20210715,000000,232.506,233.064,230.036,231.65,205284.84200848,0
+VOT.US,D,20210716,000000,232.258,232.756,230.554,230.823,276195.2912265,0
+VOT.US,D,20210719,000000,227.904,229.767,226.768,228.751,114475.21762024,0
+VOT.US,D,20210720,000000,230.026,234.539,229.319,233.622,101419.23859265,0
+VOT.US,D,20210721,000000,234.459,235.864,234.121,235.814,68397.830772228,0
+VOT.US,D,20210722,000000,235.934,236.81,235.445,236.58,58374.460743745,0
+VOT.US,D,20210723,000000,237.746,239.609,237.01,239.539,95041.82549391,0
+VOT.US,D,20210726,000000,239.121,239.121,237.617,238.245,78918.102970375,0
+VOT.US,D,20210727,000000,237.946,237.946,234.279,236.66,86294.339622283,0
+VOT.US,D,20210728,000000,236.84,239.43,236.56,238.951,79663.958146256,0
+VOT.US,D,20210729,000000,239.271,240.964,239.271,239.888,51332.503733249,0
+VOT.US,D,20210730,000000,238.523,240.556,238.483,239.101,53255.866474819,0
+VOT.US,D,20210802,000000,240.476,240.964,238.971,239.529,65919.342980509,0
+VOT.US,D,20210803,000000,239.928,240.695,238.225,240.606,75518.087518551,0
+VOT.US,D,20210804,000000,240.317,241.272,239.341,240.824,99349.314807102,0
+VOT.US,D,20210805,000000,241.104,242.488,239.839,242.488,66837.859112312,0
+VOT.US,D,20210806,000000,242.538,242.807,240.476,241.432,72701.304714352,0
+VOT.US,D,20210809,000000,241.243,241.692,239.839,241.322,117330.14644958,0
+VOT.US,D,20210810,000000,241.652,242.03,239.729,239.819,72818.754318091,0
+VOT.US,D,20210811,000000,240.645,240.645,238.553,240.257,59487.722372347,0
+VOT.US,D,20210812,000000,240.197,241.233,239.829,241.194,55408.105367264,0
+VOT.US,D,20210813,000000,241.542,241.542,240.386,240.794,69616.495891365,0
+VOT.US,D,20210816,000000,240.277,240.277,238.095,239.689,73690.089839846,0
+VOT.US,D,20210817,000000,238.613,238.723,236.85,238.713,76222.785140983,0
+VOT.US,D,20210818,000000,238.653,238.961,236.382,236.492,73142.995531831,0
+VOT.US,D,20210819,000000,235.306,237.946,234.299,236.93,91197.107696304,0
+VOT.US,D,20210820,000000,237.468,239.191,237.099,239.191,93652.507104384,0
+VOT.US,D,20210823,000000,240.376,241.771,240.237,241.442,62161.959503632,0
+VOT.US,D,20210824,000000,242.498,243.713,242.498,243.604,66771.60548969,0
+VOT.US,D,20210825,000000,243.803,245.278,243.534,244.949,62164.971031933,0
+VOT.US,D,20210826,000000,244.799,245.417,243.235,243.485,84399.084478188,0
+VOT.US,D,20210827,000000,244.141,246.742,244.141,246.204,77358.13131046,0
+VOT.US,D,20210830,000000,247.05,247.877,246.374,246.961,64623.381968313,0
+VOT.US,D,20210831,000000,246.981,246.981,245.935,246.314,67723.248432806,0
+VOT.US,D,20210901,000000,247.12,247.798,246.074,247.379,56876.727335384,0
+VOT.US,D,20210902,000000,247.987,248.823,247.399,248.565,67699.156206397,0
+VOT.US,D,20210903,000000,248.385,249.441,248.197,249.243,67823.632709505,0
+VOT.US,D,20210907,000000,249.401,249.401,246.842,247.35,82359.275975648,0
+VOT.US,D,20210908,000000,247.07,247.32,245.377,246.184,117611.22242435,0
+VOT.US,D,20210909,000000,246.324,247.668,245.964,245.974,181382.34188347,0
+VOT.US,D,20210910,000000,247.668,247.937,244.999,245.178,85389.877289216,0
+VOT.US,D,20210913,000000,246.354,246.354,242.807,243.853,105033.07255385,0
+VOT.US,D,20210914,000000,244.839,245.048,242.976,243.425,58054.234901073,0
+VOT.US,D,20210915,000000,243.355,245.268,242.568,244.819,59288.961504482,0
+VOT.US,D,20210916,000000,244.749,246.582,243.873,245.994,66809.751514837,0
+VOT.US,D,20210917,000000,245.786,245.945,243.544,244.421,114992.19664524,0
+VOT.US,D,20210920,000000,240.346,241.88,237.677,240.586,144796.28839744,0
+VOT.US,D,20210921,000000,242.04,242.658,239.868,241.164,78283.674341633,0
+VOT.US,D,20210922,000000,242.438,244.67,241.751,244.013,65611.16325104,0
+VOT.US,D,20210923,000000,245.168,247.638,244.939,246.901,73576.655607175,0
+VOT.US,D,20210924,000000,245.945,246.772,244.66,246.552,71004.810438124,0
+VOT.US,D,20210927,000000,245.826,245.826,243.106,243.973,75037.246833158,0
+VOT.US,D,20210928,000000,241.512,241.652,236.73,236.73,97240.241153637,0
+VOT.US,D,20210929,000000,238.324,239.031,235.874,235.963,83174.39630245,0
+VOT.US,D,20210930,000000,237.378,238.185,234.758,234.758,138138.8031667,0
+VOT.US,D,20211001,000000,235.894,238.284,233.293,237.637,104650.60845962,0
+VOT.US,D,20211004,000000,236.63,236.63,231.252,232.766,156373.60702923,0
+VOT.US,D,20211005,000000,233.513,236.65,232.556,235.206,101292.75440401,0
+VOT.US,D,20211006,000000,233.293,237.118,232.586,236.75,81820.212409769,0
+VOT.US,D,20211007,000000,238.941,241.81,238.653,239.918,53942.494927446,0
+VOT.US,D,20211008,000000,240.665,240.665,238.205,238.205,70067.221293748,0
+VOT.US,D,20211011,000000,237.926,239.888,236.82,236.91,56461.136429846,0
+VOT.US,D,20211012,000000,237.995,239.868,237.218,238.723,140699.60606532,0
+VOT.US,D,20211013,000000,239.849,241.532,239.469,241.253,78367.99713406,0
+VOT.US,D,20211014,000000,243.663,245.796,243.663,245.477,82741.740069874,0
+VOT.US,D,20211015,000000,246.662,247.15,245.676,245.994,89770.647124399,0
+VOT.US,D,20211018,000000,245.058,248.187,245.058,247.778,87933.614860792,0
+VOT.US,D,20211019,000000,248.685,250.338,248.365,249.631,70159.574828311,0
+VOT.US,D,20211020,000000,250.438,250.956,249.581,250.518,60324.927240025,0
+VOT.US,D,20211021,000000,249.979,253.227,249.979,253.227,64529.020748215,0
+VOT.US,D,20211022,000000,252.789,254.153,251.712,253.017,65208.622301474,0
+VOT.US,D,20211025,000000,253.317,255.08,252.231,254.243,59476.680101911,0
+VOT.US,D,20211026,000000,255.438,255.658,253.007,253.187,81174.741510589,0
+VOT.US,D,20211027,000000,253.615,254.143,250.228,250.378,315371.2590514,0
+VOT.US,D,20211028,000000,250.766,253.855,250.766,253.805,70641.41935647,0
+VOT.US,D,20211029,000000,252.839,255.678,252.789,255.239,86468.004420973,0
+VOT.US,D,20211101,000000,256.544,256.674,254.97,256.674,79746.273253149,0
+VOT.US,D,20211102,000000,257.102,257.142,255.926,257.002,130397.16774761,0
+VOT.US,D,20211103,000000,256.654,257.54,255.239,257.54,84091.908591487,0
+VOT.US,D,20211104,000000,258.227,259.961,257.6,259.174,166138.98946659,0
+VOT.US,D,20211105,000000,261.644,261.644,257.7,258.656,179304.38735579,0
+VOT.US,D,20211108,000000,261.027,261.664,259.921,261.475,294058.67326526,0
+VOT.US,D,20211109,000000,262.123,262.641,260.07,262.033,107866.92068509,0
+VOT.US,D,20211110,000000,260.588,261.654,255.608,256.853,175768.85313041,0
+VOT.US,D,20211111,000000,258.627,258.725,257.56,257.879,70098.340419524,0
+VOT.US,D,20211112,000000,258.905,260.838,258.297,260.738,74869.605091069,0
+VOT.US,D,20211115,000000,261.854,261.854,260.001,260.738,76601.233864142,0
+VOT.US,D,20211116,000000,260.798,264.135,260.499,264.055,80239.160051746,0
+VOT.US,D,20211117,000000,263.936,263.936,261.186,261.864,281270.72025645,0
+VOT.US,D,20211118,000000,262.899,262.899,259.652,260.738,104802.18871744,0
+VOT.US,D,20211119,000000,261.246,261.644,259.662,259.732,615272.29722058,0
+VOT.US,D,20211122,000000,260.868,260.868,254.612,255,336244.16170561,0
+VOT.US,D,20211123,000000,254.472,255.926,250.567,253.327,233541.00821397,0
+VOT.US,D,20211124,000000,252.44,256.256,250.956,256.256,94086.167179726,0
+VOT.US,D,20211126,000000,252.749,254.641,250.856,251.066,95685.288707556,0
+VOT.US,D,20211129,000000,254.303,255.807,252.34,254.701,118274.76249333,0
+VOT.US,D,20211130,000000,254.033,254.661,248.256,248.665,141104.15470042,0
+VOT.US,D,20211201,000000,251.643,251.742,241.602,241.702,167175.95904491,0
+VOT.US,D,20211202,000000,242.01,247.618,241.352,246.662,133639.57988501,0
+VOT.US,D,20211203,000000,248.177,248.575,239.43,242.12,193782.81158421,0
+VOT.US,D,20211206,000000,242.887,244.241,239.211,242.897,148348.88794984,0
+VOT.US,D,20211207,000000,248.057,251.454,248.057,250.478,172130.92694281,0
+VOT.US,D,20211208,000000,251.832,253.944,249.999,253.865,169259.9366292,0
+VOT.US,D,20211209,000000,253.377,253.785,248.365,248.465,153910.17687902,0
+VOT.US,D,20211210,000000,250.547,250.786,247.429,248.735,137670.00859451,0
+VOT.US,D,20211213,000000,248.775,249.043,246.094,247.24,113453.30568344,0
+VOT.US,D,20211214,000000,244.67,245.148,240.974,243.136,150268.23532035,0
+VOT.US,D,20211215,000000,243.155,248.187,241.372,247.887,121520.18615904,0
+VOT.US,D,20211216,000000,249.391,249.401,242.1,243.495,97335.606216502,0
+VOT.US,D,20211217,000000,242.229,246.892,240.197,244.511,128671.56203113,0
+VOT.US,D,20211220,000000,240.874,241.98,239.251,241.622,220852.4356391,0
+VOT.US,D,20211221,000000,244.191,248.505,243.006,248.505,194117.09122562,0
+VOT.US,D,20211222,000000,248.206,250.617,247.569,250.528,169492.82815114,0
+VOT.US,D,20211223,000000,251.404,253.177,251.076,252.659,99447.691398268,0
+VOT.US,D,20211227,000000,252.938,255.548,252.49,255.418,97117.772336063,0
+VOT.US,D,20211228,000000,256.166,256.305,253.037,253.247,91154.94630009,0
+VOT.US,D,20211229,000000,253.845,254.353,252.39,253.915,114839.61254466,0
+VOT.US,D,20211230,000000,254.651,256.176,253.974,254.063,283546.43180924,0
+VOT.US,D,20211231,000000,253.895,254.741,253.217,253.297,190488.19962292,0
+VOT.US,D,20220103,000000,253.974,253.974,248.695,250.059,243814.33509143,0
+VOT.US,D,20220104,000000,250.916,250.916,243.983,246.522,295525.28754783,0
+VOT.US,D,20220105,000000,245.905,245.905,237.158,237.158,375641.97878201,0
+VOT.US,D,20220106,000000,237.178,239.988,234.191,237.677,224294.61248714,0
+VOT.US,D,20220107,000000,237.657,239.341,234.031,234.111,204849.1742476,0
+VOT.US,D,20220110,000000,231.69,233.553,226.56,233.453,424030.21167965,0
+VOT.US,D,20220111,000000,233.373,237.228,232.088,236.92,179018.2921672,0
+VOT.US,D,20220112,000000,238.753,239.918,235.445,236.85,201172.09819209,0
+VOT.US,D,20220113,000000,237.926,237.926,229.947,230.195,183160.14742383,0
+VOT.US,D,20220114,000000,228.442,230.275,225.483,229.259,407738.84741403,0
+VOT.US,D,20220118,000000,225.832,226.818,222.694,222.904,287272.69616034,0
+VOT.US,D,20220119,000000,224.597,226.35,221.558,221.618,299818.72306229,0
+VOT.US,D,20220120,000000,223.332,227.078,219.048,219.217,259264.47911831,0
+VOT.US,D,20220121,000000,218.65,220.283,213.878,213.878,573433.13453484,0
+VOT.US,D,20220124,000000,210.421,218.162,204.683,217.833,698640.43517706,0
+VOT.US,D,20220125,000000,215.123,215.123,209.365,211.408,515460.2108979,0
+VOT.US,D,20220126,000000,215.283,217.046,206.835,209.117,1230387.9949695,0
+VOT.US,D,20220127,000000,211.976,213.181,205.281,206.108,403025.80562297,0
+VOT.US,D,20220128,000000,206.347,212.504,203.618,212.504,466295.0036986,0
+VOT.US,D,20220131,000000,212.672,220.732,212.672,220.523,277758.27441472,0
+VOT.US,D,20220201,000000,221.469,223.242,218.301,222.983,386229.50844554,0
+VOT.US,D,20220202,000000,224.637,224.637,221.12,223.322,414662.35097801,0
+VOT.US,D,20220203,000000,219.337,221.379,216.678,217.196,558156.65530666,0
+VOT.US,D,20220204,000000,217.295,222.176,216.378,220.423,254861.62474225,0
+VOT.US,D,20220207,000000,220.762,223.531,219.547,219.965,207252.3738318,0
+VOT.US,D,20220208,000000,219.098,223.063,218.281,222.614,167408.85056686,0
+VOT.US,D,20220209,000000,225.643,228.941,225.225,228.851,138868.59685831,0
+VOT.US,D,20220210,000000,224.885,230.793,223.601,224.955,197279.19594166,0
+VOT.US,D,20220211,000000,225.543,226.708,218.122,219.357,280369.26945168,0
+VOT.US,D,20220214,000000,219.247,221.001,216.349,218.012,255708.8680376,0
+VOT.US,D,20220215,000000,221.12,223.521,220.652,223.162,147882.10106319,0
+VOT.US,D,20220216,000000,221.718,223.501,219.527,222.924,142264.59693907,0
+VOT.US,D,20220217,000000,221.041,221.041,215.571,215.99,156801.24404797,0
+VOT.US,D,20220218,000000,215.731,216.936,211.916,213.081,238281.15375973,0
+VOT.US,D,20220222,000000,211.866,214.207,208.638,210.272,425505.86054714,0
+VOT.US,D,20220223,000000,212.035,212.374,204.873,205.201,287052.85459437,0
+VOT.US,D,20220224,000000,199.503,213.948,198.676,213.35,541004.99778972,0
+VOT.US,D,20220225,000000,213.649,217.922,211.328,217.664,221494.89500998,0
+VOT.US,D,20220228,000000,216.289,219.407,215.033,217.972,159140.19769508,0
+VOT.US,D,20220301,000000,217.853,218.829,213.828,215.462,215138.56260934,0
+VOT.US,D,20220302,000000,217.256,219.317,214.775,218.64,197313.32659574,0
+VOT.US,D,20220303,000000,219.655,219.655,213.47,214.416,153850.95015577,0
+VOT.US,D,20220304,000000,213.34,214.247,209.077,211.637,181107.28896532,0
+VOT.US,D,20220307,000000,212.095,212.095,203.06,203.13,243245.15624254,0
+VOT.US,D,20220308,000000,202.9,206.964,200.499,202.064,330589.5153991,0
+VOT.US,D,20220309,000000,207.094,210.153,205.919,209.186,220411.74866439,0
+VOT.US,D,20220310,000000,206.198,207.911,204.385,207.472,147735.54001921,0
+VOT.US,D,20220311,000000,209.475,209.475,202.412,202.522,131677.06727553,0
+VOT.US,D,20220314,000000,202.682,203.707,197.59,198.716,194166.2795212,0
+VOT.US,D,20220315,000000,199.463,203.598,198.966,203.239,200925.15287141,0
+VOT.US,D,20220316,000000,205.849,211.149,204.375,211.089,206397.09979432,0
+VOT.US,D,20220317,000000,210.183,215.781,209.555,215.691,141242.68500226,0
+VOT.US,D,20220318,000000,214.765,220.772,214.406,220.592,603499.22924922,0
+VOT.US,D,20220321,000000,219.895,220.732,216.209,218.431,185135.70998928,0
+VOT.US,D,20220322,000000,218.7,222.614,218.271,222.006,131996.28927544,0
+VOT.US,D,20220323,000000,220.453,221.504,217.634,217.912,141507.69949275,0
+VOT.US,D,20220324,000000,219.029,221.519,216.946,221.519,116628.46035545,0
+VOT.US,D,20220325,000000,222.296,222.356,217.747,220.393,191695.82247162,0
+VOT.US,D,20220328,000000,220.243,222.634,218.719,222.554,160252.45548091,0
+VOT.US,D,20220329,000000,225.085,228.781,224.457,228.123,633965.85722763,0
+VOT.US,D,20220330,000000,227.018,227.73,223.8,224.757,164305.97257406,0
+VOT.US,D,20220331,000000,224.955,226.32,221.957,221.957,116169.70421093,0
+VOT.US,D,20220401,000000,222.784,224.029,221.464,223.402,133290.24260209,0
+VOT.US,D,20220404,000000,224.397,226.59,223.71,226.33,176407.29713022,0
+VOT.US,D,20220405,000000,226.32,226.878,221.19,221.598,171242.52609402,0
+VOT.US,D,20220406,000000,219.377,219.377,215.741,218.032,205890.15919698,0
+VOT.US,D,20220407,000000,217.764,219.905,215.313,218.809,198484.81110483,0
+VOT.US,D,20220408,000000,217.982,219.227,216.199,216.956,162744.99707137,0
+VOT.US,D,20220411,000000,215.183,216.418,213.711,213.968,176004.75618066,0
+VOT.US,D,20220412,000000,216.418,218.361,211.686,212.454,266118.71753137,0
+VOT.US,D,20220413,000000,212.902,216.976,212.376,216.707,136457.36653198,0
+VOT.US,D,20220414,000000,216.866,217.399,212.862,212.932,122342.3333852,0
+VOT.US,D,20220418,000000,212.125,212.434,209.325,210.78,184079.6673984,0
+VOT.US,D,20220419,000000,210.879,216.787,210.48,216.378,138407.83302826,0
+VOT.US,D,20220420,000000,217.494,217.494,215.173,215.671,101766.56819004,0
+VOT.US,D,20220421,000000,217.534,218.6,208.618,209.136,191609.49199366,0
+VOT.US,D,20220422,000000,209.156,209.365,203.807,203.847,284771.11998498,0
+VOT.US,D,20220425,000000,202.83,206.526,201.804,206.367,326720.70537509,0
+VOT.US,D,20220426,000000,205.441,205.639,199.224,199.344,329038.57832409,0
+VOT.US,D,20220427,000000,199.862,202.98,198.428,199.185,802244.03563071,0
+VOT.US,D,20220428,000000,201.257,204.913,197.491,203.737,286136.3461481,0
+VOT.US,D,20220429,000000,202.203,205.211,196.405,196.704,244273.09123594,0
+VOT.US,D,20220502,000000,196.455,198.876,193.496,198.408,576699.63889866,0
+VOT.US,D,20220503,000000,198.308,200.051,197.422,198.607,225751.18834205,0
+VOT.US,D,20220504,000000,198.796,204.265,194.483,203.926,305451.28482792,0
+VOT.US,D,20220505,000000,201.765,202.052,192.799,194.961,291243.89814659,0
+VOT.US,D,20220506,000000,193.386,193.386,187.214,190.139,495092.2411555,0
+VOT.US,D,20220509,000000,186.633,187.395,178.812,179.729,481381.75664382,0
+VOT.US,D,20220510,000000,183.644,184.67,176.323,180.556,540481.99570811,0
+VOT.US,D,20220511,000000,179.54,183.216,175.675,175.973,513039.94598667,0
+VOT.US,D,20220512,000000,174.928,180.337,173.344,178.334,657537.08923954,0
+VOT.US,D,20220513,000000,180.935,186.862,180.706,186.045,305779.54141273,0
+VOT.US,D,20220516,000000,184.471,186.025,182.364,182.628,254973.05128939,0
+VOT.US,D,20220517,000000,186.125,187.041,182.598,186.285,325316.32934406,0
+VOT.US,D,20220518,000000,184.202,184.706,177.807,178.684,192319.20882993,0
+VOT.US,D,20220519,000000,177.408,183.805,177.408,181.513,289055.52091453,0
+VOT.US,D,20220520,000000,184.003,184.601,177.537,182.558,322779.61867185,0
+VOT.US,D,20220523,000000,183.993,184.322,180.73,183.854,218209.31763359,0
+VOT.US,D,20220524,000000,181.851,181.851,177.199,179.241,217068.95225028,0
+VOT.US,D,20220525,000000,178.704,183.172,178.414,182.06,262926.49753232,0
+VOT.US,D,20220526,000000,182.618,187.898,182.23,186.952,244974.77733008,0
+VOT.US,D,20220527,000000,188.864,193.766,188.436,193.766,235256.57550277,0
+VOT.US,D,20220531,000000,193.098,193.268,189.431,190.439,260493.18266511,0
+VOT.US,D,20220601,000000,191.455,192.42,186.433,187.888,248041.51698326,0
+VOT.US,D,20220602,000000,188.286,195.259,187.828,195.14,191782.15294958,0
+VOT.US,D,20220603,000000,193.258,193.776,191.185,191.803,154334.80236946,0
+VOT.US,D,20220606,000000,194.483,194.582,192.012,192.67,228542.87507708,0
+VOT.US,D,20220607,000000,190.927,195.59,190.567,195.309,188436.34500717,0
+VOT.US,D,20220608,000000,194.333,195.604,192.56,193.118,147104.12291877,0
+VOT.US,D,20220609,000000,192.032,192.868,188.137,188.167,201738.26551267,0
+VOT.US,D,20220610,000000,184.65,184.77,181.223,181.682,293306.79503277,0
+VOT.US,D,20220613,000000,176.323,176.976,171.701,172.358,486553.5545794,0
+VOT.US,D,20220614,000000,173.622,174.101,170.465,171.999,331341.39363158,0
+VOT.US,D,20220615,000000,174.002,177.906,172.308,175.326,549880.97553552,0
+VOT.US,D,20220616,000000,170.953,171.073,166.111,167.317,286810.92848752,0
+VOT.US,D,20220617,000000,167.925,170.893,166.849,169.3,693264.85715979,0
+VOT.US,D,20220621,000000,173.334,174.669,172.338,173.045,464873.56234053,0
+VOT.US,D,20220622,000000,171.153,175.147,170.216,173.244,385353.15370996,0
+VOT.US,D,20220623,000000,174.668,177.692,173.421,177.263,281691.28522798,0
+VOT.US,D,20220624,000000,179.239,183.11,178.819,183.1,263022.63480797,0
+VOT.US,D,20220627,000000,183.669,184.008,181.053,182.531,368550.76642152,0
+VOT.US,D,20220628,000000,183.469,184.467,177.662,177.991,246758.09047833,0
+VOT.US,D,20220629,000000,177.881,177.881,174.868,176.834,228902.16621059,0
+VOT.US,D,20220630,000000,174.848,177.053,172.453,175.008,226132.28324527,0
+VOT.US,D,20220701,000000,174.918,177.592,173.95,177.372,186629.38287991,0
+VOT.US,D,20220705,000000,174.648,179.428,173.002,179.408,425643.02489371,0
+VOT.US,D,20220706,000000,179.368,180.516,177.715,179.348,330687.34815863,0
+VOT.US,D,20220707,000000,180.516,183.776,179.927,183.33,182724.08840963,0
+VOT.US,D,20220708,000000,182.132,184.233,180.835,183.06,169718.46571647,0
+VOT.US,D,20220711,000000,181.254,181.623,179.177,179.698,193987.00977259,0
+VOT.US,D,20220712,000000,179.628,181.115,175.955,177.053,383832.22276672,0
+VOT.US,D,20220713,000000,173.96,177.792,173.092,176.185,229621.69441938,0
+VOT.US,D,20220714,000000,174.479,175.347,171.774,174.848,208866.61261956,0
+VOT.US,D,20220715,000000,177.073,178.61,175.646,178.57,170388.88963246,0
+VOT.US,D,20220718,000000,180.446,181.396,177.311,177.921,454826.00674357,0
+VOT.US,D,20220719,000000,180.246,184.058,179.628,183.799,179559.36684506,0
+VOT.US,D,20220720,000000,184.078,188.174,183.94,187.461,175237.18695019,0
+VOT.US,D,20220721,000000,187.062,190.165,186.563,190.165,204566.47955003,0
+VOT.US,D,20220722,000000,190.026,190.524,185.492,186.513,141786.14014038,0
+VOT.US,D,20220725,000000,186.772,186.772,184.607,186.174,125117.73805567,0
+VOT.US,D,20220726,000000,185.515,185.715,182.916,183.39,143876.58003389,0
+VOT.US,D,20220727,000000,185.695,190.215,185.541,189.507,141549.6378322,0
+VOT.US,D,20220728,000000,190.046,193.977,188.728,193.738,174972.62504612,0
+VOT.US,D,20220729,000000,193.139,195.993,192.455,195.584,134537.74524597,0
+VOT.US,D,20220801,000000,194.057,196.502,192.81,195.294,134633.94957473,0
+VOT.US,D,20220802,000000,194.676,198.208,194.296,195.963,123022.28752004,0
+VOT.US,D,20220803,000000,197.35,199.326,196.518,198.757,123498.29852168,0
+VOT.US,D,20220804,000000,198.627,199.076,197.46,198.837,122132.39747909,0
+VOT.US,D,20220805,000000,196.342,200.314,195.963,200.244,97755.623553126,0
+VOT.US,D,20220808,000000,200.982,203.357,200.508,200.862,105177.38666497,0
+VOT.US,D,20220809,000000,199.994,200.054,197.286,197.999,160441.76289087,0
+VOT.US,D,20220810,000000,202.389,204.809,202.23,204.724,176766.43492598,0
+VOT.US,D,20220811,000000,206.391,208.007,203.517,203.826,136324.54022686,0
+VOT.US,D,20220812,000000,205.213,207.838,204.315,207.808,223583.87066177,0
+VOT.US,D,20220815,000000,206.311,208.686,205.892,208.277,162102.28969027,0
+VOT.US,D,20220816,000000,207.478,208.721,205.891,207.728,141353.220661,0
+VOT.US,D,20220817,000000,205.363,206.111,203.311,204.585,129632.32660805,0
+VOT.US,D,20220818,000000,205.123,205.457,204.019,205.034,243120.3642974,0
+VOT.US,D,20220819,000000,202.868,202.948,200.334,200.793,80995.025653363,0
+VOT.US,D,20220822,000000,197.909,198.577,196.302,196.602,99881.13794149,0
+VOT.US,D,20220823,000000,197.041,198.727,196.217,196.482,98940.139350885,0
+VOT.US,D,20220824,000000,196.622,198.887,196.402,197.959,121956.02287638,0
+VOT.US,D,20220825,000000,199.306,201.461,198.769,201.461,72015.954969844,0
+VOT.US,D,20220826,000000,201.511,201.511,193.867,193.867,138030.16280536,0
+VOT.US,D,20220829,000000,192.041,194.027,191.603,192.131,95020.815082665,0
+VOT.US,D,20220830,000000,192.939,193.234,188.888,190.205,146298.72443591,0
+VOT.US,D,20220831,000000,191.433,192.379,188.688,189.008,117579.72804658,0
+VOT.US,D,20220901,000000,186.603,187.062,183.419,186.942,159260.25347839,0
+VOT.US,D,20220902,000000,189.407,189.716,184.657,185.475,91327.971838383,0
+VOT.US,D,20220906,000000,186.134,186.533,183.559,184.996,169560.1294254,0
+VOT.US,D,20220907,000000,185.026,190.085,184.557,189.626,132025.40928575,0
+VOT.US,D,20220908,000000,188.219,192.321,187.661,192.321,140088.53458928,0
+VOT.US,D,20220909,000000,193.987,196.612,193.664,196.232,76661.822345825,0
+VOT.US,D,20220912,000000,197.041,197.849,196.162,197.849,126150.93246133,0
+VOT.US,D,20220913,000000,192.251,192.898,174.628,189.467,219457.10580968,0
+VOT.US,D,20220914,000000,190.016,190.913,188.52,190.265,105257.55693893,0
+VOT.US,D,20220915,000000,189.117,191.642,186.972,187.561,200274.3635079,0
+VOT.US,D,20220916,000000,185.076,185.286,182.948,184.757,150069.7336973,0
+VOT.US,D,20220919,000000,182.871,185.695,182.846,185.585,134580.83676823,0
+VOT.US,D,20220920,000000,183.958,184.058,181.549,182.502,179439.11143412,0
+VOT.US,D,20220921,000000,183.809,185.685,179.823,179.897,264485.74230774,0
+VOT.US,D,20220922,000000,179.618,179.747,174.998,175.247,193000.91540288,0
+VOT.US,D,20220923,000000,173,173.315,169.814,172.36,263501,0
+VOT.US,D,20220926,000000,171.84,174.27,169.86,170.12,213119,0
+VOT.US,D,20220927,000000,172.63,173.357,169.2502,170.37,285115,0
+VOT.US,D,20220928,000000,171.5,175.97,170.94,175.15,223835,0
+VOT.US,D,20220929,000000,173.03,173.04,170,171.93,185584,0
+VOT.US,D,20220930,000000,171.78,174.8,170.37,170.54,227405,0
+VOT.US,D,20221003,000000,172.68,176.51,171.51,175.43,200305,0
+VOT.US,D,20221004,000000,178.97,182.58,178.59,182.53,271270,0
+VOT.US,D,20221005,000000,180.01,183.075,178.56,181.89,218249,0
+VOT.US,D,20221006,000000,181.41,183.4371,180.16,180.83,175835,0
+VOT.US,D,20221007,000000,178.68,178.68,174.188,175.05,166897,0
+VOT.US,D,20221010,000000,175.82,175.82,171.15,172.33,284833,0
+VOT.US,D,20221011,000000,171.3,172.68,168.5,170.09,245185,0
+VOT.US,D,20221012,000000,170.27,170.45,168.22,169.41,201556,0
+VOT.US,D,20221013,000000,165.37,172.79,163.55,171.83,322659,0
+VOT.US,D,20221014,000000,173.18,173.84,165.7,165.84,185579,0
+VOT.US,D,20221017,000000,169.51,172.48,169.51,171.52,266135,0
+VOT.US,D,20221018,000000,175.88,176.7984,172.59,174.2,264250,0
+VOT.US,D,20221019,000000,172.69,173.49,170.2,171.54,118358,0
+VOT.US,D,20221020,000000,171.7,174.07,169.63,170.19,178837,0
+VOT.US,D,20221021,000000,169.65,173.31,168,173.19,176328,0
+VOT.US,D,20221024,000000,174,174.9258,171.52,174.48,162154,0
+VOT.US,D,20221025,000000,177.86,179.6,175.06,179.42,254559,0
+VOT.US,D,20221026,000000,178.71,182.7,178.5,179.43,205584,0
+VOT.US,D,20221027,000000,180.65,181.77,178.81,179.1,130839,0
+VOT.US,D,20221028,000000,179.19,182.73,178.17,182.56,211723,0
+VOT.US,D,20221031,000000,181.39,183.17,180.985,181.85,122293,0
+VOT.US,D,20221101,000000,184.73,185.25,181.7,182.14,135027,0
+VOT.US,D,20221102,000000,181.65,182.94,175.45,175.6,185179,0
+VOT.US,D,20221103,000000,173.61,176.9257,172.85,175.01,200739,0
+VOT.US,D,20221104,000000,178.28,178.28,173.2035,176.28,269116,0
+VOT.US,D,20221107,000000,177.51,177.74,175.454,177.44,236633,0
+VOT.US,D,20221108,000000,178.03,181.0699,176.71,179.09,152606,0
+VOT.US,D,20221109,000000,177.67,177.925,174.42,174.67,134579,0
+VOT.US,D,20221110,000000,182.33,187.74,182.33,187.55,223299,0
+VOT.US,D,20221111,000000,188.562,191.49,187.9,190.51,273463,0
+VOT.US,D,20221114,000000,189.78,190.69,187.87,187.95,227237,0
+VOT.US,D,20221115,000000,191.66,192.3302,189.565,191.23,195370,0
+VOT.US,D,20221116,000000,190.19,190.31,187.7,188.06,186618,0
+VOT.US,D,20221117,000000,184.98,186.0757,183.615,185.51,114842,0
+VOT.US,D,20221118,000000,187.57,187.7,184.3738,186.14,161111,0
+VOT.US,D,20221121,000000,184.78,185.385,183.73,184.7,130133,0
+VOT.US,D,20221122,000000,185.898,187.13,184.49,187.05,311447,0
+VOT.US,D,20221123,000000,187.14,189.4872,187.14,188.74,252003,0
+VOT.US,D,20221125,000000,188.61,188.9973,188.14,188.63,82302,0
+VOT.US,D,20221128,000000,186.88,188.07,184.86,185.34,169160,0
+VOT.US,D,20221129,000000,185.91,186.25,184.51,185.12,211550,0
+VOT.US,D,20221130,000000,185.87,192.39,184.99,192.24,308872,0
+VOT.US,D,20221201,000000,193.46,194.84,192.1001,193.83,211976,0
+VOT.US,D,20221202,000000,190.58,193.89,190.3,193.12,217139,0
+VOT.US,D,20221205,000000,191.82,191.864,187.44,187.99,202005,0
+VOT.US,D,20221206,000000,188.08,188.08,183.17,184.36,463712,0
+VOT.US,D,20221207,000000,184.27,185.84,183.73,184.55,267549,0
+VOT.US,D,20221208,000000,185.81,187.7499,184.7995,186.62,255086,0
+VOT.US,D,20221209,000000,185.99,187.14,184.81,184.86,278795,0
+VOT.US,D,20221212,000000,185.18,188.26,184.97,188.26,183869,0
+VOT.US,D,20221213,000000,194.87,195.22,189.37,190.88,209243,0
+VOT.US,D,20221214,000000,190.91,192.07,188.19,189.41,147202,0
+VOT.US,D,20221215,000000,186.58,187.014,183.44,183.95,183664,0
+VOT.US,D,20221216,000000,182.05,183.035,180.3901,181.63,285231,0
+VOT.US,D,20221219,000000,181.74,181.74,178.399,179.09,208412,0
+VOT.US,D,20221220,000000,178.94,180.14,177.58,179.47,265607,0
+VOT.US,D,20221221,000000,180.93,183,179.91,182.48,179836,0
+VOT.US,D,20221222,000000,180.26,180.26,175.7,178.74,206173,0
+VOT.US,D,20221223,000000,178.61,179.67,177.28,179.67,221451,0
+VOT.US,D,20221227,000000,179.57,179.64,177.6235,178.59,227214,0
+VOT.US,D,20221228,000000,178.62,179.205,176,176.22,244291,0
+VOT.US,D,20221229,000000,177.81,180.88,177.15,180.39,193401,0
+VOT.US,D,20221230,000000,178.68,179.76,177.6,179.76,230412,0
+VOT.US,D,20230103,000000,181.25,182.1,176.75,178.18,253724,0
+VOT.US,D,20230104,000000,179.7,181.58,178.882,180.66,167487,0
+VOT.US,D,20230105,000000,179.09,179.17,177.08,177.43,172539,0
+VOT.US,D,20230106,000000,178.91,181.4332,176.69,180.83,130732,0
+VOT.US,D,20230109,000000,182.37,184.4799,181.77,182.3,155670,0
+VOT.US,D,20230110,000000,181.71,184.06,181.37,183.96,197565,0
+VOT.US,D,20230111,000000,185.1,187.52,184.91,187.45,141894,0
+VOT.US,D,20230112,000000,187.87,188.7499,185.3499,188.2,169180,0
+VOT.US,D,20230113,000000,186.5,189.465,186.5,189.39,108806,0
+VOT.US,D,20230117,000000,189.43,190.76,189.02,189.97,154974,0
+VOT.US,D,20230118,000000,191.5,192.55,187.65,187.65,155113,0
+VOT.US,D,20230119,000000,186.23,186.95,184.72,185.27,107432,0
+VOT.US,D,20230120,000000,185.96,189.708,185.35,189.64,166454,0
+VOT.US,D,20230123,000000,190.1,193.425,189.37,192.97,227079,0
+VOT.US,D,20230124,000000,191.82,192.42,191.06,191.75,96809,0
+VOT.US,D,20230125,000000,189.3,191.85,187.51,191.75,114644,0
+VOT.US,D,20230126,000000,193.71,194.24,191.7101,194.14,177011,0
+VOT.US,D,20230127,000000,193.49,196.355,193.21,195.39,157939,0
+VOT.US,D,20230130,000000,193.66,194.8678,191.97,192.17,119823,0
+VOT.US,D,20230131,000000,192.71,195.79,192.71,195.79,98619,0
+VOT.US,D,20230201,000000,195.39,200.7,194.3,199.57,334923,0
+VOT.US,D,20230202,000000,202.42,204.92,201.96,203.61,186384,0
+VOT.US,D,20230203,000000,199.95,202.75,199.29,199.93,170800,0
+VOT.US,D,20230206,000000,198.36,199.8521,197.56,198.17,99743,0
+VOT.US,D,20230207,000000,198.23,201.65,196.44,201.31,86067,0
+VOT.US,D,20230208,000000,200.8,201.72,198.8649,199.22,174726,0
+VOT.US,D,20230209,000000,201.488,201.5053,196.69,197.28,137774,0
+VOT.US,D,20230210,000000,196.5,197.185,195.485,196.8,98425,0
+VOT.US,D,20230213,000000,197.35,199.3505,196.51,198.94,97348,0
+VOT.US,D,20230214,000000,198.15,201.49,197.34,200.3,119749,0
+VOT.US,D,20230215,000000,199.62,203.28,199.465,202.93,190609,0
+VOT.US,D,20230216,000000,200.65,202.68,199.92,200.41,164169,0
+VOT.US,D,20230217,000000,199.33,199.33,196.8077,198.17,130077,0
+VOT.US,D,20230221,000000,195.88,196.23,193.13,193.23,166255,0
+VOT.US,D,20230222,000000,193.77,194.6526,192.51,193.31,108295,0
+VOT.US,D,20230223,000000,194.99,195.118,191.9226,194.61,161690,0
+VOT.US,D,20230224,000000,191.77,192.29,190.56,191.72,125871,0
+VOT.US,D,20230227,000000,193.77,194.44,192.15,192.69,102501,0
+VOT.US,D,20230228,000000,192.44,193.7728,192.1,192.1,102196,0
+VOT.US,D,20230301,000000,192.26,193.166,191.42,192.06,223266,0
+VOT.US,D,20230302,000000,190.77,194.9,190.64,194.61,107358,0
+VOT.US,D,20230303,000000,195.03,198.34,194.93,197.97,93155,0
+VOT.US,D,20230306,000000,198.16,199,196.36,196.63,101117,0
+VOT.US,D,20230307,000000,196.69,197.5,193.76,194.02,116915,0
+VOT.US,D,20230308,000000,194.04,195.035,193.4,194.56,135774,0
+VOT.US,D,20230309,000000,194.61,195.56,189.735,190.1,132489,0
+VOT.US,D,20230310,000000,189.69,189.69,183.55,184.43,169468,0
+VOT.US,D,20230313,000000,182.54,186.78,181.21,184.68,161533,0
+VOT.US,D,20230314,000000,187.85,189.1868,185.555,187.52,127370,0
+VOT.US,D,20230315,000000,184.53,185.049,182.0388,184.75,154192,0
+VOT.US,D,20230316,000000,183.81,188.47,183.2,188.15,120854,0
+VOT.US,D,20230317,000000,187.28,187.62,184.44,185.04,186662,0
+VOT.US,D,20230320,000000,185.73,187.39,185.13,186.93,138694,0
+VOT.US,D,20230321,000000,188.95,190.93,188.92,190.3,182044,0
+VOT.US,D,20230322,000000,190.3,191.34,185.98,185.99,168801,0
+VOT.US,D,20230323,000000,186.84,189.3991,184.55,185.79,150417,0
+VOT.US,D,20230324,000000,184.7,186.32,183.256,186.32,106845,0
+VOT.US,D,20230327,000000,187.7,188.2,186.43,187.29,223430,0
+VOT.US,D,20230328,000000,187.04,187.66,186.365,187.46,193031,0
+VOT.US,D,20230329,000000,189.29,190.48,188.8047,190.35,185941,0
+VOT.US,D,20230330,000000,192.2,192.37,190.6025,191.52,154806,0
+VOT.US,D,20230331,000000,191.99,195.09,191.99,194.89,78469,0
+VOT.US,D,20230403,000000,194.9,195.06,193.13,194.54,299707,0
+VOT.US,D,20230404,000000,194.97,195.18,192.0762,192.72,104180,0
+VOT.US,D,20230405,000000,191.98,191.98,189.2563,189.93,134398,0
+VOT.US,D,20230406,000000,189.32,190.12,188.058,189.9,145083,0
+VOT.US,D,20230410,000000,188.88,191.41,188.44,191.37,148109,0
+VOT.US,D,20230411,000000,191.91,193.31,191.6899,192.6,275686,0
+VOT.US,D,20230412,000000,194.15,194.4,191.53,191.78,172746,0
+VOT.US,D,20230413,000000,192.61,194.4,192.0643,194.22,93631,0
+VOT.US,D,20230414,000000,193.68,195.33,192.13,193.34,139005,0
+VOT.US,D,20230417,000000,193.39,194.27,192.92,194.27,399552,0
+VOT.US,D,20230418,000000,195.41,195.71,193.83,194.42,114119,0
+VOT.US,D,20230419,000000,193.19,194.38,192.85,194.06,165627,0
+VOT.US,D,20230420,000000,192.46,193.82,192.03,192.76,89344,0
+VOT.US,D,20230421,000000,193.1,193.14,191.92,192.96,87162,0
+VOT.US,D,20230424,000000,192.92,193.35,192.01,193.08,108601,0
+VOT.US,D,20230425,000000,191.77,191.77,188.05,188.06,213400,0
+VOT.US,D,20230426,000000,188.07,188.5761,186.23,186.78,118174,0
+VOT.US,D,20230427,000000,187.58,189.18,186.29,189.01,81349,0
+VOT.US,D,20230428,000000,188.08,190.6671,187.9176,190.57,65182,0
+VOT.US,D,20230501,000000,190.33,191.65,189.75,190.56,195849,0
+VOT.US,D,20230502,000000,189.86,189.86,186.14,187.68,113861,0
+VOT.US,D,20230503,000000,188.05,189.4,186.67,186.8,87692,0
+VOT.US,D,20230504,000000,186.97,187.83,185.82,186.22,129451,0
+VOT.US,D,20230505,000000,187.54,189.4,187.26,188.98,104744,0
+VOT.US,D,20230508,000000,189.24,189.56,188.38,189.12,98614,0
+VOT.US,D,20230509,000000,188.15,189.115,187.51,188.6,96381,0
+VOT.US,D,20230510,000000,190.26,190.66,188.5894,190.2,100363,0
+VOT.US,D,20230511,000000,189.82,189.85,188.3,189.24,171922,0
+VOT.US,D,20230512,000000,189.92,190.33,187.96,189.26,90372,0
+VOT.US,D,20230515,000000,189.52,191.2694,189.01,190.85,97864,0
+VOT.US,D,20230516,000000,189.8,189.8,187.8,187.83,89827,0
+VOT.US,D,20230517,000000,188.73,190.57,187.51,190.06,102891,0
+VOT.US,D,20230518,000000,190.08,192.86,189.82,192.59,137312,0
+VOT.US,D,20230519,000000,192.97,193.2158,191.5,192.01,104580,0
+VOT.US,D,20230522,000000,192.13,194.2627,191.7905,193.37,130604,0
+VOT.US,D,20230523,000000,192.51,193.1299,189.94,190.15,91102,0
+VOT.US,D,20230524,000000,188.99,189.47,188.09,188.74,123069,0
+VOT.US,D,20230525,000000,189.69,189.7,187.99,189.25,153000,0
+VOT.US,D,20230526,000000,189.77,192.198,189.77,191.77,116941,0
+VOT.US,D,20230530,000000,193.02,193.49,191.1,191.81,90899,0
+VOT.US,D,20230531,000000,190.74,191.1371,189.24,190.95,102680,0
+VOT.US,D,20230601,000000,191.1,193.68,189.93,192.86,281083,0
+VOT.US,D,20230602,000000,195.03,196.92,194.38,196.4,278536,0
+VOT.US,D,20230605,000000,196.36,196.77,194.92,196.13,93512,0
+VOT.US,D,20230606,000000,195.52,197.61,195.02,197.12,287804,0
+VOT.US,D,20230607,000000,197.91,198.657,196.09,196.4,116840,0
+VOT.US,D,20230608,000000,196.27,197.3,195.29,197.04,99805,0
+VOT.US,D,20230609,000000,197.29,198.2599,196.22,196.9,152012,0
+VOT.US,D,20230612,000000,197.16,199.19,196.9,199.12,159155,0
+VOT.US,D,20230613,000000,200.63,201.4749,200,201.37,155111,0
+VOT.US,D,20230614,000000,201.59,202.103,199.5,201.17,296119,0
+VOT.US,D,20230615,000000,200.34,204,200.2142,203.49,187305,0
+VOT.US,D,20230616,000000,204.68,204.7,202.175,202.6,109780,0
+VOT.US,D,20230620,000000,201.43,201.75,199.835,201.12,100452,0
+VOT.US,D,20230621,000000,200.54,201.11,199.825,200.45,117119,0
+VOT.US,D,20230622,000000,199.67,200.2675,198.895,200.11,84202,0
+VOT.US,D,20230623,000000,197.91,198.835,197.59,197.92,79964,0
+VOT.US,D,20230626,000000,197.96,199.65,197.4901,198.91,91190,0
+VOT.US,D,20230627,000000,199.7,202.38,199.32,202.05,126308,0
+VOT.US,D,20230628,000000,201.7,203.4779,201.19,202.85,113307,0
+VOT.US,D,20230629,000000,202.98,203.8,202.5,203.8,102255,0
+VOT.US,D,20230630,000000,205.37,206.57,205.37,205.77,87408,0
+VOT.US,D,20230703,000000,205.68,205.88,205,205.72,60640,0
+VOT.US,D,20230705,000000,204.84,205.2699,203.93,204.74,183536,0
+VOT.US,D,20230706,000000,202.57,203.4,200.94,202.71,192672,0
+VOT.US,D,20230707,000000,202.47,204.8556,201.91,203.28,79320,0
+VOT.US,D,20230710,000000,203.19,206.35,203.19,206.29,116379,0
+VOT.US,D,20230711,000000,206.79,208.985,206.64,208.73,122466,0
+VOT.US,D,20230712,000000,210.78,211.01,209.25,209.79,176088,0
+VOT.US,D,20230713,000000,210.95,212.21,210.35,211.92,206199,0
+VOT.US,D,20230714,000000,211.98,212.3385,210.38,210.82,109559,0
+VOT.US,D,20230717,000000,210.56,213.39,210.37,212.72,201126,0
+VOT.US,D,20230718,000000,212.86,214.09,212.452,213.93,154764,0
+VOT.US,D,20230719,000000,214.45,215.18,213.086,213.83,217013,0
+VOT.US,D,20230720,000000,212.66,212.885,210.6,210.9,103913,0
+VOT.US,D,20230721,000000,212.02,212.3368,211.04,211.23,70831,0
+VOT.US,D,20230724,000000,211.47,211.8,210.18,210.93,96912,0
+VOT.US,D,20230725,000000,210.96,212.793,210.96,212.2,94750,0
+VOT.US,D,20230726,000000,211.2,212.495,210.98,212.1,92134,0
+VOT.US,D,20230727,000000,213.82,213.82,209.16,209.71,109130,0
+VOT.US,D,20230728,000000,211.81,212.01,210.575,211.29,124433,0
+VOT.US,D,20230731,000000,212.11,213.09,211.83,212.62,85095,0
+VOT.US,D,20230801,000000,211.53,212.34,211.01,212.2,93088,0
+VOT.US,D,20230802,000000,210.1,210.15,207.81,208.36,150873,0
+VOT.US,D,20230803,000000,207.43,208.29,206.75,207.58,197421,0
+VOT.US,D,20230804,000000,208.33,208.38,205.5,205.68,157208,0
+VOT.US,D,20230807,000000,206.42,207.13,205.68,207.13,90673,0
+VOT.US,D,20230808,000000,204.98,205.28,203.28,205.15,102464,0
+VOT.US,D,20230809,000000,205.26,205.5796,203.9,204.19,87524,0
+VOT.US,D,20230810,000000,205.44,206.84,203.28,204.08,108786,0
+VOT.US,D,20230811,000000,203.1,204.05,202.79,203.31,150678,0
+VOT.US,D,20230814,000000,202.72,204.47,202.58,204.46,165952,0
+VOT.US,D,20230815,000000,203.63,203.63,201.87,202.06,154250,0
+VOT.US,D,20230816,000000,201.97,202.5,200.34,200.41,117622,0
+VOT.US,D,20230817,000000,201,201,197.85,197.96,131118,0
+VOT.US,D,20230818,000000,196.38,198.93,196.09,198.58,119472,0
+VOT.US,D,20230821,000000,198.98,199.55,197.725,199.12,103627,0
+VOT.US,D,20230822,000000,199.94,199.94,198.7903,199.14,128528,0
+VOT.US,D,20230823,000000,199.4,201.56,199.11,201.25,163393,0
+VOT.US,D,20230824,000000,201.8,202.19,198.19,198.19,173754,0
+VOT.US,D,20230825,000000,198.73,200.43,197.44,199.82,212863,0
+VOT.US,D,20230828,000000,201.06,201.69,200.51,201.25,136473,0
+VOT.US,D,20230829,000000,201.07,204.48,200.775,204.45,175122,0
+VOT.US,D,20230830,000000,204.55,206.24,204.2806,205.84,135029,0
+VOT.US,D,20230831,000000,206.44,206.83,205.61,205.67,96750,0
+VOT.US,D,20230901,000000,207.26,208.01,206.5199,207.04,141347,0
+VOT.US,D,20230905,000000,206.41,206.445,205.1727,205.34,91229,0
+VOT.US,D,20230906,000000,205.15,206.1899,203.85,204.97,206408,0
+VOT.US,D,20230907,000000,203.31,204.28,202.185,203.99,67947,0
+VOT.US,D,20230908,000000,204.16,204.55,202.69,203.05,102954,0
+VOT.US,D,20230911,000000,204.1,204.48,203.092,203.75,86897,0
+VOT.US,D,20230912,000000,203.07,204.01,202.76,202.9,61848,0
+VOT.US,D,20230913,000000,202.85,202.95,201.21,201.8,88349,0
+VOT.US,D,20230914,000000,203.01,203.495,201.87,203.14,83110,0
+VOT.US,D,20230915,000000,202.56,202.56,200.34,200.7,84679,0
+VOT.US,D,20230918,000000,200.15,200.92,199.98,200.23,68120,0
+VOT.US,D,20230919,000000,200.08,200.08,198.49,199.49,179085,0
+VOT.US,D,20230920,000000,200.38,200.82,198.2,198.2,68920,0
+VOT.US,D,20230921,000000,196.85,196.85,193.515,193.61,144845,0
+VOT.US,D,20230922,000000,194.52,195.0197,193.53,193.55,100967,0
+VOT.US,D,20230925,000000,192.94,194.44,192.608,194.36,194793,0
+VOT.US,D,20230926,000000,193.38,193.635,191.495,191.65,164470,0
+VOT.US,D,20230927,000000,192.82,194.011,191.655,193.25,191385,0
+VOT.US,D,20230928,000000,193.05,196.25,193.05,195.2,77239,0
+VOT.US,D,20230929,000000,196.84,197.06,194.5151,194.77,90732,0
+VOT.US,D,20231002,000000,194.54,194.77,192.15,193.34,174091,0
+VOT.US,D,20231003,000000,192.01,192.74,189.21,189.81,202835,0
+VOT.US,D,20231004,000000,190.38,191.6827,189,191.51,123548,0
+VOT.US,D,20231005,000000,191.4,191.61,189.4,191.18,237855,0
+VOT.US,D,20231006,000000,190.03,195.2,189.97,194.19,218190,0
+VOT.US,D,20231009,000000,193.21,196.18,192.68,195.78,119810,0
+VOT.US,D,20231010,000000,196.05,198.7376,196,197.44,97610,0
+VOT.US,D,20231011,000000,197.77,198.33,196.41,197.88,53427,0
+VOT.US,D,20231012,000000,198.25,198.25,194.435,195.38,95328,0
+VOT.US,D,20231013,000000,195.78,195.9465,193.175,193.83,113120,0
+VOT.US,D,20231016,000000,194.64,196.73,194.155,196.24,88771,0
+VOT.US,D,20231017,000000,194.81,198.1775,194.56,197.06,119045,0
+VOT.US,D,20231018,000000,195.83,195.83,192.96,193.08,82151,0
+VOT.US,D,20231019,000000,193.28,194.05,190.31,190.71,110507,0
+VOT.US,D,20231020,000000,190.58,190.6,187.9517,188.1,147348,0
+VOT.US,D,20231023,000000,187.39,189.0175,186.0261,187.16,137987,0
+VOT.US,D,20231024,000000,188.38,189.31,186.73,188.14,165719,0
+VOT.US,D,20231025,000000,186.91,187.06,183.95,184.18,137306,0
+VOT.US,D,20231026,000000,183.51,184.1598,181.75,182.23,292288,0
+VOT.US,D,20231027,000000,183.02,183.04,180.5149,180.99,164592,0
+VOT.US,D,20231030,000000,181.54,181.97,179.43,180.9,128760,0
+VOT.US,D,20231031,000000,181.58,183.4981,181.4301,183.1,218740,0
+VOT.US,D,20231101,000000,182.93,183.7,181.3801,183.63,180493,0
+VOT.US,D,20231102,000000,185.96,188.35,185.96,188.13,251234,0
+VOT.US,D,20231103,000000,189.64,192.69,189.64,191.95,149554,0
+VOT.US,D,20231106,000000,192.25,192.38,189.5186,190.54,158679,0
+VOT.US,D,20231107,000000,190.96,192.5788,190.57,192.05,124017,0
+VOT.US,D,20231108,000000,192.69,192.9499,191.41,192.11,149592,0
+VOT.US,D,20231109,000000,193.08,193.08,190.31,190.52,157224,0
+VOT.US,D,20231110,000000,190.73,193.08,190.1001,193.08,68767,0
+VOT.US,D,20231113,000000,192.43,193.37,191.96,192.97,104707,0
+VOT.US,D,20231114,000000,196.7,199.605,196.16,199.14,429105,0
+VOT.US,D,20231115,000000,199.68,201.5694,199.51,199.64,222329,0
+VOT.US,D,20231116,000000,199.33,199.82,198.04,198.95,135373,0
+VOT.US,D,20231117,000000,199.8,200.06,199.2,199.86,156339,0
+VOT.US,D,20231120,000000,200,202.01,199.54,201.66,188666,0
+VOT.US,D,20231121,000000,201.2,201.64,200.48,201.18,189805,0
+VOT.US,D,20231122,000000,202.08,202.9,201.54,202.04,150580,0
+VOT.US,D,20231124,000000,201.87,202.86,201.72,202.78,97927,0
+VOT.US,D,20231127,000000,202.23,203.18,201.84,202.48,100921,0
+VOT.US,D,20231128,000000,202.06,203.4399,201.9132,202.2,99060,0
+VOT.US,D,20231129,000000,203.66,204.9145,202.91,203.24,132967,0
+VOT.US,D,20231130,000000,203.75,204.28,202.7144,204.25,103620,0
+VOT.US,D,20231201,000000,203.86,207.54,203.53,207.51,205908,0
+VOT.US,D,20231204,000000,206.13,207.785,205.58,207.02,142327,0
+VOT.US,D,20231205,000000,206.03,206.03,204.29,205.13,121898,0
+VOT.US,D,20231206,000000,206.09,206.73,204.2,204.23,198922,0
+VOT.US,D,20231207,000000,204.87,205.3,204.19,205.06,91228,0
+VOT.US,D,20231208,000000,204.82,206.5282,204.82,206.17,119302,0
+VOT.US,D,20231211,000000,206.62,208.66,206.04,208.56,135690,0
+VOT.US,D,20231212,000000,208.7,210.256,208.06,209.92,148833,0
+VOT.US,D,20231213,000000,210.1,214.51,209.82,214.08,191460,0
+VOT.US,D,20231214,000000,216.19,218.06,215.59,217.12,191439,0
+VOT.US,D,20231215,000000,217.2,217.4323,215.69,216.41,184542,0
+VOT.US,D,20231218,000000,217.04,217.64,216.23,217.07,120865,0
+VOT.US,D,20231219,000000,217.96,219.1,217.6901,218.84,159729,0
+VOT.US,D,20231220,000000,218.22,219.19,214.9,214.9,150867,0
+VOT.US,D,20231221,000000,216.6,217.96,215.905,217.92,155078,0
+VOT.US,D,20231222,000000,218.91,219.445,217.89,218.91,109602,0
+VOT.US,D,20231226,000000,219.5,221.04,219.04,220.56,116462,0
+VOT.US,D,20231227,000000,220.94,221.2529,220.24,221.2,112098,0
+VOT.US,D,20231228,000000,221.13,221.5,220.77,221.19,126074,0
+VOT.US,D,20231229,000000,220.97,221.562,219.2001,219.57,85109,0
+VOT.US,D,20240102,000000,218.17,218.49,215.485,216.31,197501,0
+VOT.US,D,20240103,000000,214.69,214.69,212.0901,212.21,155773,0
+VOT.US,D,20240104,000000,211.62,213.4712,211.28,212.31,117358,0
+VOT.US,D,20240105,000000,211.55,213.685,211.21,212.21,112664,0
+VOT.US,D,20240108,000000,212.57,216.24,212.57,216.23,194174,0
+VOT.US,D,20240109,000000,214.92,216.44,214.26,215.64,153732,0
+VOT.US,D,20240110,000000,215.78,216.77,214.62,216.5,139245,0
+VOT.US,D,20240111,000000,216.51,216.8014,214.0601,216.18,144872,0
+VOT.US,D,20240112,000000,217,217.7026,215.33,215.67,211606,0
+VOT.US,D,20240116,000000,214.43,215.21,213.49,214.41,173454,0
+VOT.US,D,20240117,000000,212.71,213.01,211.58,212.95,142740,0
+VOT.US,D,20240118,000000,214.32,215.03,212.81,215.02,107715,0
+VOT.US,D,20240119,000000,215.74,217.26,214.6758,216.93,162736,0
+VOT.US,D,20240122,000000,218.36,220.17,218.02,219.27,173214,0
+VOT.US,D,20240123,000000,219.76,220.03,218.1856,219.1,154230,0
+VOT.US,D,20240124,000000,220.99,220.99,217.61,217.75,150710,0
+VOT.US,D,20240125,000000,219.6,219.6,217.5717,218.56,140394,0
+VOT.US,D,20240126,000000,218.91,219.25,217.83,217.91,153775,0
+VOT.US,D,20240129,000000,217.91,220.89,217.71,220.89,249801,0
+VOT.US,D,20240130,000000,220.46,221.02,219.75,220.22,110884,0
+VOT.US,D,20240131,000000,219.06,220.1,216.27,216.27,108200,0
+VOT.US,D,20240201,000000,217.51,219.41,215.885,219.41,200281,0
+VOT.US,D,20240202,000000,218.91,220.95,217.2201,220.22,136619,0
+VOT.US,D,20240205,000000,219.31,219.55,216.915,218.32,98300,0
+VOT.US,D,20240206,000000,219.1,220.67,218.48,220.63,150382,0
+VOT.US,D,20240207,000000,221.49,223.0899,220.64,222.23,166033,0
+VOT.US,D,20240208,000000,222.61,224.25,222.595,223.9,341707,0
+VOT.US,D,20240209,000000,224.3,225.04,223.6496,224.5,119511,0
+VOT.US,D,20240212,000000,224.55,225.85,224.1,224.36,126636,0
+VOT.US,D,20240213,000000,219.71,222.01,218.89,220.78,313255,0
+VOT.US,D,20240214,000000,222.57,224.45,221.9247,224.18,212759,0
+VOT.US,D,20240215,000000,225,226.15,224.37,225.87,133520,0
+VOT.US,D,20240216,000000,225.37,226.59,224.4,224.48,123668,0
+VOT.US,D,20240220,000000,223.41,223.41,221.56,222.65,162938,0
+VOT.US,D,20240221,000000,221.59,222.38,220.7327,222.35,159321,0
+VOT.US,D,20240222,000000,225.2,226.935,224.705,226.51,116624,0
+VOT.US,D,20240223,000000,226.97,227.4836,225.84,226.71,824363,0
+VOT.US,D,20240226,000000,227.15,227.78,226.7105,226.82,118656,0
+VOT.US,D,20240227,000000,227.99,228.09,227.2,227.73,282342,0
+VOT.US,D,20240228,000000,227,228.3699,226.755,227.9,180254,0
+VOT.US,D,20240229,000000,229.2,229.87,228.095,229.22,315594,0
+VOT.US,D,20240301,000000,229.78,231.62,228.7349,231.58,195959,0
+VOT.US,D,20240304,000000,232.01,232.6,230.8018,231.95,161312,0
+VOT.US,D,20240305,000000,231.02,231.02,227.644,228.74,234513,0
+VOT.US,D,20240306,000000,231.15,231.68,229.6,230.75,202117,0
+VOT.US,D,20240307,000000,232.59,233.931,232.2501,233.34,171587,0
+VOT.US,D,20240308,000000,233.93,234.71,231.1,231.76,188048,0
+VOT.US,D,20240311,000000,231,231.84,230.08,231.49,116876,0
+VOT.US,D,20240312,000000,232.24,233.09,230.89,232.94,109351,0
+VOT.US,D,20240313,000000,232.74,233.6188,232.1164,232.46,187249,0
+VOT.US,D,20240314,000000,232.72,232.72,228.74,230.34,144530,0
+VOT.US,D,20240315,000000,229.28,230.2999,228.6637,229.24,207406,0
+VOT.US,D,20240318,000000,230.64,231,229.625,229.74,128444,0
+VOT.US,D,20240319,000000,228.89,230.78,228.37,230.68,169736,0
+VOT.US,D,20240320,000000,230.76,233.23,230.39,233.17,350106,0
+VOT.US,D,20240321,000000,234.58,235.59,233.83,234.48,150021,0
+VOT.US,D,20240322,000000,234.62,234.62,232.6299,233.21,196330,0
+VOT.US,D,20240325,000000,233.56,233.9899,233,233.58,130136,0
+VOT.US,D,20240326,000000,234.69,234.94,233.3,233.42,245368,0
+VOT.US,D,20240327,000000,235.37,235.86,234.08,235.79,127699,0
+VOT.US,D,20240328,000000,236.18,236.47,235.57,235.79,162620,0
+VOT.US,D,20240401,000000,235.93,236.2074,233.933,234.48,201134,0
+VOT.US,D,20240402,000000,232.12,232.12,230.83,232.07,173820,0
+VOT.US,D,20240403,000000,231.14,233.4099,230.75,232.63,174778,0
+VOT.US,D,20240404,000000,234.77,235.07,229.245,229.48,161614,0
+VOT.US,D,20240405,000000,229.8,232.99,229.65,232.19,154372,0
+VOT.US,D,20240408,000000,233.02,233.67,232.32,233.27,175253,0
+VOT.US,D,20240409,000000,233.99,234.38,231.4688,233.91,146414,0
+VOT.US,D,20240410,000000,229.92,231.85,229.79,230.9,157840,0
+VOT.US,D,20240411,000000,231.77,232.556,229.89,231.88,118688,0
+VOT.US,D,20240412,000000,230.15,230.5488,226.98,227.79,197326,0
+VOT.US,D,20240415,000000,229.92,230.01,223.2401,223.91,289179,0
+VOT.US,D,20240416,000000,223.57,224.465,222.225,223.56,144028,0
+VOT.US,D,20240417,000000,224.48,224.48,221.4006,221.93,199555,0
+VOT.US,D,20240418,000000,222.53,223.5095,220.35,220.85,240692,0
+VOT.US,D,20240419,000000,220.94,221.67,217.79,218.75,161793,0
+VOT.US,D,20240422,000000,220.06,221.9499,218.5,220.8,121711,0
+VOT.US,D,20240423,000000,221.58,224.71,221.41,224.27,243569,0
+VOT.US,D,20240424,000000,225.36,226.56,223.1,224.53,203960,0
+VOT.US,D,20240425,000000,223.31,225.74,221.61,225.13,181479,0
+VOT.US,D,20240426,000000,225.89,227.64,225.055,226.79,122296,0
+VOT.US,D,20240429,000000,227.52,228.29,226.7694,228.12,101546,0
+VOT.US,D,20240430,000000,227.08,227.62,223.69,223.84,107895,0
+VOT.US,D,20240501,000000,223.4,227.32,222.3,223.35,319323,0
+VOT.US,D,20240502,000000,225.14,226.385,222.28,225.75,113484,0
+VOT.US,D,20240503,000000,228.42,228.5651,226.5544,227.32,101333,0
+VOT.US,D,20240506,000000,228.92,230.19,228.46,230.19,159608,0
+VOT.US,D,20240507,000000,229.88,230.4957,229.33,229.8,124423,0
+VOT.US,D,20240508,000000,228.81,229.286,228.43,229.07,173111,0
+VOT.US,D,20240509,000000,228.73,230.2,228.34,230.2,147105,0
+VOT.US,D,20240510,000000,231.14,231.5488,229.95,230.36,398858,0
+VOT.US,D,20240513,000000,231.29,231.57,229.69,229.94,116536,0
+VOT.US,D,20240514,000000,230.33,231.38,229.82,230.9,104435,0
+VOT.US,D,20240515,000000,232.82,234.53,232.21,234.37,140904,0
+VOT.US,D,20240516,000000,234.47,234.7366,233.5,233.58,115983,0
+VOT.US,D,20240517,000000,233.95,234.49,232.8677,233.88,118108,0
+VOT.US,D,20240520,000000,234.18,235.12,233.9,234.97,112551,0
+VOT.US,D,20240521,000000,234.36,234.48,233.59,234.33,106237,0
+VOT.US,D,20240522,000000,234.41,235.67,233.56,234.69,97756,0
+VOT.US,D,20240523,000000,235.5,235.5,231.01,231.46,105664,0
+VOT.US,D,20240524,000000,232.74,234.365,231.985,233.66,86943,0
+VOT.US,D,20240528,000000,234.04,234.04,231.25,232.06,89021,0
+VOT.US,D,20240529,000000,229.97,229.97,228.85,229.07,138457,0
+VOT.US,D,20240530,000000,229.06,229.465,227.88,228.68,105585,0
+VOT.US,D,20240531,000000,229.16,229.16,225.05,228.99,171224,0
+VOT.US,D,20240603,000000,229.53,229.53,224.95,227.31,165311,0
+VOT.US,D,20240604,000000,226.65,227.87,226.27,227.2,122156,0
+VOT.US,D,20240605,000000,228.8,230.3518,227.5,230.35,269093,0
+VOT.US,D,20240606,000000,230.18,230.31,228.895,229.15,135920,0
+VOT.US,D,20240607,000000,228.24,229.51,227.79,227.79,114740,0
+VOT.US,D,20240610,000000,227.38,229.95,226.76,229.66,84995,0
+VOT.US,D,20240611,000000,228.87,229.95,227.575,229.81,109440,0
+VOT.US,D,20240612,000000,232.65,233.49,231.61,232.07,173188,0
+VOT.US,D,20240613,000000,232,232.155,229.9923,231.2,109685,0
+VOT.US,D,20240614,000000,229.95,230.0299,228.07,229.59,108948,0
+VOT.US,D,20240617,000000,229.21,231.49,228.1663,231.08,110080,0
+VOT.US,D,20240618,000000,231.5,232,230.85,231.7,101310,0
+VOT.US,D,20240620,000000,231.59,232.18,230.07,230.62,158829,0
+VOT.US,D,20240621,000000,230.99,231.1288,229,231.04,87781,0
+VOT.US,D,20240624,000000,231.04,232.23,230.658,231,109889,0
+VOT.US,D,20240625,000000,231.48,231.48,230.245,231.16,87260,0
+VOT.US,D,20240626,000000,230.79,230.79,229.032,229.41,97551,0
+VOT.US,D,20240627,000000,229.27,230.4,228.8,230.32,117224,0
+VOT.US,D,20240628,000000,231.39,231.86,228.61,229.56,200148,0
+VOT.US,D,20240701,000000,230.47,230.52,227.65,228.38,192039,0
+VOT.US,D,20240702,000000,228.2,229.71,228.09,229.67,143395,0
+VOT.US,D,20240703,000000,230.16,230.725,229.61,230.42,84559,0
+VOT.US,D,20240705,000000,230.39,231.13,229.21,230.98,108600,0
+VOT.US,D,20240708,000000,231.51,232.09,230.6708,231.19,102313,0
+VOT.US,D,20240709,000000,231.55,231.55,230.1128,230.13,90217,0
+VOT.US,D,20240710,000000,231,231.7158,229.3541,231.69,129052,0
+VOT.US,D,20240711,000000,232.98,234.35,232.6101,233.27,122746,0
+VOT.US,D,20240712,000000,234.41,236.71,233.805,235.47,162633,0
+VOT.US,D,20240715,000000,236.11,237.2385,234.79,235.96,144319,0
+VOT.US,D,20240716,000000,236.85,239.61,236.405,239.61,221285,0
+VOT.US,D,20240717,000000,237.3,237.8,234.2,234.2,310966,0
+VOT.US,D,20240718,000000,235,236.65,231.8173,232.48,106081,0
+VOT.US,D,20240719,000000,232.77,233.173,231.3,231.77,108863,0
+VOT.US,D,20240722,000000,233.66,235.11,231.95,235.04,115624,0
+VOT.US,D,20240723,000000,235.13,236.26,234.4,234.53,110744,0
+VOT.US,D,20240724,000000,233.31,233.35,228.605,228.71,124338,0
+VOT.US,D,20240725,000000,228.59,232.19,227.34,228.6,227266,0
+VOT.US,D,20240726,000000,229.65,231.29,229,230.21,159090,0
+VOT.US,D,20240729,000000,231.69,231.7029,229.77,230.82,410430,0
+VOT.US,D,20240730,000000,231.79,233.13,229.3,230.44,150179,0
+VOT.US,D,20240731,000000,234.13,235.52,232.75,233.45,161031,0
+VOT.US,D,20240801,000000,232.84,233.72,226.705,228.16,329717,0
+VOT.US,D,20240802,000000,225.12,225.27,220.38,222.8,313517,0
+VOT.US,D,20240805,000000,215.64,221.12,213.81,218.05,352016,0
+VOT.US,D,20240806,000000,220.01,224.5491,218.98,221.34,349287,0
+VOT.US,D,20240807,000000,224.27,225.36,218.95,219.04,374395,0
+VOT.US,D,20240808,000000,221.2,225.42,220.74,225.33,138632,0
+VOT.US,D,20240809,000000,225.36,226.6399,223.96,226.07,99444,0
+VOT.US,D,20240812,000000,226.34,226.35,224.324,225.27,610293,0
+VOT.US,D,20240813,000000,226.46,228.69,226.13,228.31,239890,0
+VOT.US,D,20240814,000000,228.81,229.135,227.32,228.47,611941,0
+VOT.US,D,20240815,000000,231.21,232.75,231.04,232.47,188694,0
+VOT.US,D,20240816,000000,232.08,233.32,231.5,233.14,108118,0
+VOT.US,D,20240819,000000,233.36,235.27,232.86,235.27,545157,0
+VOT.US,D,20240820,000000,234.96,235.345,233.18,233.7,83155,0
+VOT.US,D,20240821,000000,234.51,236.08,234.405,236.08,662789,0
+VOT.US,D,20240822,000000,236.54,236.859,233.77,234.21,123520,0
+VOT.US,D,20240823,000000,235.59,237.59,235.19,237.3,203711,0
+VOT.US,D,20240826,000000,237.78,238.37,235.95,236.14,186377,0
+VOT.US,D,20240827,000000,235.29,236.75,234.61,236.5,96122,0
+VOT.US,D,20240828,000000,235.99,236.355,233.885,234.9,95814,0
+VOT.US,D,20240829,000000,236.38,238.49,235.83,236.37,90991,0
+VOT.US,D,20240830,000000,237.54,237.845,235.07,237.82,78245,0
+VOT.US,D,20240903,000000,236.12,236.5,230.87,231.81,100471,0
+VOT.US,D,20240904,000000,230.8,232.86,230.02,231.19,154586,0
+VOT.US,D,20240905,000000,230.8,230.995,228.77,230.15,116825,0
+VOT.US,D,20240906,000000,230.39,231.4023,226.07,226.67,150903,0
+VOT.US,D,20240909,000000,228.38,230.93,228.29,229.9,125459,0
+VOT.US,D,20240910,000000,230.58,230.7,228.19,230.57,106936,0
+VOT.US,D,20240911,000000,230.48,232.95,226.75,232.61,147104,0
+VOT.US,D,20240912,000000,232.81,234.13,231.198,233.89,197912,0
+VOT.US,D,20240913,000000,234.5,236.494,234.5,235.93,194917,0
+VOT.US,D,20240916,000000,236.21,237.235,235.4,236.86,113404,0
+VOT.US,D,20240917,000000,237.59,238.458,236.335,237.08,128811,0
+VOT.US,D,20240918,000000,237.12,240.04,236.16679,236.54,176521,0
+VOT.US,D,20240919,000000,241.4,241.4,239.36,240.68,141523,0
+VOT.US,D,20240920,000000,240.43,240.93,238.7261,240.91,109928,0
+VOT.US,D,20240923,000000,241.74,242.36,241.28,242.21,96598,0
+VOT.US,D,20240924,000000,242.86,242.9,241.73,242.85,114144,0
+VOT.US,D,20240925,000000,243.09,243.53,241.37,241.69,123748,0
+VOT.US,D,20240926,000000,243.51,244.01,241.3562,242.4,135142,0
+VOT.US,D,20240927,000000,243.33,243.99,242.36,242.87,119792,0
+VOT.US,D,20240930,000000,242,243.53,241.08,243.47,118517,0
+VOT.US,D,20241001,000000,243.47,243.47,240.12421,241.48,172255,0
+VOT.US,D,20241002,000000,241.24,242.7,240.285,242.41,113569,0
+VOT.US,D,20241003,000000,241.73,242.86,240.96,242.09,120769,0
+VOT.US,D,20241004,000000,244.25,244.34,242.3049,244.34,124154,0
+VOT.US,D,20241007,000000,243.44,243.96,241.79,242.71,105745,0
+VOT.US,D,20241008,000000,243.03,244.71,242.93,244.5,106691,0
+VOT.US,D,20241009,000000,244.37,246.705,244.2888,246.57,96121,0
+VOT.US,D,20241010,000000,245.52,246.9834,244.91,246.16,84920,0
+VOT.US,D,20241011,000000,246.31,249.77,246.3,249.73,248285,0
+VOT.US,D,20241014,000000,250.25,251.7964,249.7,251.62,91590,0
+VOT.US,D,20241015,000000,251.73,252.2224,249.63,249.94,201790,0
+VOT.US,D,20241016,000000,250.85,251.36,249.73,251.21,123894,0
+VOT.US,D,20241017,000000,252.52,252.52,250.21,250.42,88512,0
+VOT.US,D,20241018,000000,251.01,251.73,249.7464,251.61,65912,0
+VOT.US,D,20241021,000000,251.02,251.62,248.9909,250.2,119807,0
+VOT.US,D,20241022,000000,248.92,249.36,248.0824,248.68,91096,0
+VOT.US,D,20241023,000000,247.71,248.85,245.44,246.85,199650,0
+VOT.US,D,20241024,000000,248.27,249.07,247.2696,247.94,106174,0
+VOT.US,D,20241025,000000,249.48,250.1815,247.565,247.82,115549,0
+VOT.US,D,20241028,000000,249.13,249.79,248.481,248.65,92458,0
+VOT.US,D,20241029,000000,248.77,250.05,248,249.56,153641,0
+VOT.US,D,20241030,000000,248.4,250.3599,248.284,248.34,83077,0
+VOT.US,D,20241031,000000,247.39,247.39,243.82,243.82,190307,0
+VOT.US,D,20241101,000000,245.9,247.2639,244.76,245.1,201841,0
+VOT.US,D,20241104,000000,244.25,245.99,244.1,244.93,186735,0
+VOT.US,D,20241105,000000,245.97,249.66,245.97,249.63,195661,0
+VOT.US,D,20241106,000000,256.97,257.31,253.45,257.16,289263,0
+VOT.US,D,20241107,000000,259.1,260.19,258,259.6,250308,0
+VOT.US,D,20241108,000000,259.41,262.47,259.08,262.36,194622,0
+VOT.US,D,20241111,000000,263.67,265.2699,262.8,264.62,177166,0
+VOT.US,D,20241112,000000,263.96,264.36,261.92,263.4,155958,0
+VOT.US,D,20241113,000000,264.08,265.4288,262.4228,262.68,165177,0
+VOT.US,D,20241114,000000,262.83,263.18,259.4363,259.61,343053,0
+VOT.US,D,20241115,000000,258.595,258.98,256.55,257.36,232368,0
+VOT.US,D,20241118,000000,257.85,259.5499,256.295,258.84,136976,0
+VOT.US,D,20241119,000000,256.2,261.12,256.2,261.12,174827,0
+VOT.US,D,20241120,000000,261.41,262.1246,258.9,261.88,159371,0
+VOT.US,D,20241121,000000,263.6801,266.3362,262.35,265.17,155926,0
+VOT.US,D,20241122,000000,266.4438,269.069,266.36,268.67,183302,0
+VOT.US,D,20241125,000000,271.475,272.095,269.9499,270.38,159389,0
+VOT.US,D,20241126,000000,269.93,270.83,269.6,270.4,160414,0
+VOT.US,D,20241127,000000,271.39,271.8467,268.9,270.17,109675,0
+VOT.US,D,20241129,000000,270.29,271.787,270.29,270.97,69774,0
+VOT.US,D,20241202,000000,271.7,271.7,270.72,270.76,251677,0
+VOT.US,D,20241203,000000,270.56,271.6168,270.06,271.29,206112,0
+VOT.US,D,20241204,000000,272.584,274.57,272.46,274.48,155604,0
+VOT.US,D,20241205,000000,274.53,275.13,272.68,272.88,235274,0
+VOT.US,D,20241206,000000,274.72,275.4357,274.54,274.89,147398,0
+VOT.US,D,20241209,000000,275.5,275.91,270.42,270.89,190300,0
+VOT.US,D,20241210,000000,269.74,270.89,267.4,267.83,150449,0
+VOT.US,D,20241211,000000,269.685,270.9,269.2763,270.22,156961,0
+VOT.US,D,20241212,000000,269.5001,270.64,268.74,268.99,116082,0
+VOT.US,D,20241213,000000,269.36,269.5138,267.06,268.01,121302,0
+VOT.US,D,20241216,000000,268.2,269.7169,267.92,268.42,135631,0
+VOT.US,D,20241217,000000,266.83,267.375,265.685,265.81,148156,0
+VOT.US,D,20241218,000000,265.92,266.4399,255.43,255.7,232345,0
+VOT.US,D,20241219,000000,258.15,259.5222,255.06,255.22,230129,0
+VOT.US,D,20241220,000000,253.9,261.14,253.04,259.98,205908,0
+VOT.US,D,20241223,000000,258.111,259.03,256.08,258.58,169081,0
+VOT.US,D,20241224,000000,258.705,261.28,258.54,261.28,83339,0
+VOT.US,D,20241226,000000,259.8,261.435,259.51,260.84,159952,0
+VOT.US,D,20241227,000000,259.7131,259.7131,256.19,257.74,158210,0
+VOT.US,D,20241230,000000,255,256.316,252.47,255.09,203416,0
+VOT.US,D,20241231,000000,255.6977,256.35,253.2101,253.75,196289,0
+VOT.US,D,20250102,000000,255.91,256.88,252.91,254.79,279433,0
+VOT.US,D,20250103,000000,256.16,259.66,255.9,259.4,131171,0
+VOT.US,D,20250106,000000,261.1578,262.11,260.31,260.51,186596,0
+VOT.US,D,20250107,000000,261.09,261.73,256.6001,257.84,309876,0
+VOT.US,D,20250108,000000,257.02,258.83,255.58,258.37,179895,0
+VOT.US,D,20250110,000000,256.68,257.814,255.2261,256.14,304858,0
+VOT.US,D,20250113,000000,253,256.16,252.81,256.16,190666,0
+VOT.US,D,20250114,000000,257.5336,259.349,256.5439,258.32,254520,0
+VOT.US,D,20250115,000000,263.03,263.5987,260.97,261.69,156553,0
+VOT.US,D,20250116,000000,262.707,265.12,261.78,264.65,148475,0
+VOT.US,D,20250117,000000,266.6173,267.2499,265.66,266.23,215418,0
+VOT.US,D,20250121,000000,269.02,271.02,267.9395,270.63,205466,0
+VOT.US,D,20250122,000000,271.18,272.6061,270.8,271.52,187501,0
+VOT.US,D,20250123,000000,271.0101,273.19,270.5472,273.05,259838,0
+VOT.US,D,20250124,000000,273.241,274.1899,272.2801,272.57,149831,0
+VOT.US,D,20250127,000000,266,268.59,264.72,266.68,243720,0
+VOT.US,D,20250128,000000,267.655,270.14,265.71,269.39,160533,0
+VOT.US,D,20250129,000000,268.94,269.93,267.5,268.79,180816,0
+VOT.US,D,20250130,000000,270.91,273.8172,270.8801,272.9,173634,0
+VOT.US,D,20250131,000000,273.44,274.3953,270.343,270.46,173711,0
+VOT.US,D,20250203,000000,265.62,271.5299,265.2287,270.3,379922,0
+VOT.US,D,20250204,000000,270.78,272.4761,270.31,271.73,260343,0
+VOT.US,D,20250205,000000,272.15,273.8285,270.6401,273.79,276356,0
+VOT.US,D,20250206,000000,274,274.49,271.87,274.11,300724,0
+VOT.US,D,20250207,000000,275.99,277.35,274.264,274.5,284497,0
+VOT.US,D,20250210,000000,275.918,277,275.09,276.98,174323,0
+VOT.US,D,20250211,000000,275,275.1984,273.19,274.22,150431,0
+VOT.US,D,20250212,000000,270.8,273.9006,270.8,273.75,291636,0
+VOT.US,D,20250213,000000,272.984,273.99,271.4317,273.74,253868,0
+VOT.US,D,20250214,000000,273.895,274.43,272.3353,272.77,188838,0
+VOT.US,D,20250218,000000,273.73,274.32,272.81,274.32,205069,0
+VOT.US,D,20250219,000000,274.035,274.3499,272.5,273.04,217104,0
+VOT.US,D,20250220,000000,271.1157,271.82,267.04,269.12,170638,0
+VOT.US,D,20250221,000000,269.5505,269.83,261.1111,261.91,293051,0
+VOT.US,D,20250224,000000,262.02,262.225,257.9,259.96,240398,0
+VOT.US,D,20250225,000000,259.25,260.04,255.31,258.11,285065,0
+VOT.US,D,20250226,000000,259.55,262.89,259.3845,259.91,174920,0
+VOT.US,D,20250227,000000,260.992,261.61,255.78,255.91,210828,0
+VOT.US,D,20250228,000000,256.03,260.03,255.0129,260.03,659342,0
+VOT.US,D,20250303,000000,261.4368,262.01,253.35,254.6,222606,0
+VOT.US,D,20250304,000000,252.2363,256.62,247.83,252.37,485057,0
+VOT.US,D,20250305,000000,252.04,256.17,250.662,255.8,195178,0
+VOT.US,D,20250306,000000,251.88,254.01,247.85,248.52,280634,0
+VOT.US,D,20250307,000000,248.01,250.56,243.75,250.07,326578,0
+VOT.US,D,20250310,000000,246.75,246.83,240.2,242.17,392584,0
+VOT.US,D,20250311,000000,242.54,244.49,239.12,241.44,423447,0
+VOT.US,D,20250312,000000,244.9,245.81,240.4101,242.47,209994,0
+VOT.US,D,20250313,000000,242.27,242.3,236.5622,237.55,308397,0
+VOT.US,D,20250314,000000,240.64,243.91,240.0853,243.74,239323,0
+VOT.US,D,20250317,000000,243.73,249.1399,243.66,247.84,298820,0
+VOT.US,D,20250318,000000,246.2023,246.78,243.53,244.76,210745,0
+VOT.US,D,20250319,000000,245.795,250.79,245.34,248.84,269796,0
+VOT.US,D,20250320,000000,247.31,250.37,247.22,247.63,156829,0
+VOT.US,D,20250321,000000,244.735,248.32,244.3239,247.91,573806,0
+VOT.US,D,20250324,000000,251.39,254.577,251.39,254.29,196467,0
+VOT.US,D,20250325,000000,255.25,255.46,253.12,254.27,199250,0
+VOT.US,D,20250326,000000,254.5775,254.9899,250,250.88,150575,0
+VOT.US,D,20250327,000000,248.945,251.2534,247.5,248.9,190716,0
+VOT.US,D,20250328,000000,247.88,248.06,243.12,244.11,189505,0
+VOT.US,D,20250331,000000,241.4251,245.615,238.9794,244.64,197744,0
+VOT.US,D,20250401,000000,244.245,246.81,242.355,246.23,186535,0
+VOT.US,D,20250402,000000,243.28,250.47,243.03,248.9,399778,0
+VOT.US,D,20250403,000000,239.49,241.03,235.2142,235.35,300646,0
+VOT.US,D,20250404,000000,228.98,229.3325,220.22,220.56,593985,0
+VOT.US,D,20250407,000000,214,228.995,209.64,220.47,791142,0
+VOT.US,D,20250408,000000,228.255,228.559,213.31,216.28,510866,0
+VOT.US,D,20250409,000000,214.1201,238.178,213.7,237.41,531234,0
+VOT.US,D,20250410,000000,232,232.95,222.42,229.28,417853,0
+VOT.US,D,20250411,000000,228.78,233.78,226.06,233.06,286478,0
+VOT.US,D,20250414,000000,237.385,237.54,232.9,235.61,449538,0
+VOT.US,D,20250415,000000,236.575,238.17,235.39,236.04,214633,0
+VOT.US,D,20250416,000000,233.88,236.8099,230.98,233.21,432270,0
+VOT.US,D,20250417,000000,234.75,236.33,232.9728,234.51,226287,0
+VOT.US,D,20250421,000000,232.36,232.555,225.42,227.8,263734,0
+VOT.US,D,20250422,000000,231.8099,235.766,230.6571,234.71,202913,0
+VOT.US,D,20250423,000000,241.955,245.4757,238.42,239.61,482901,0
+VOT.US,D,20250424,000000,240.05,245.6911,239.44,245.13,199550,0
+VOT.US,D,20250425,000000,244.695,246.5276,244.245,246.11,190604,0
+VOT.US,D,20250428,000000,247.15,248.1327,244.18,246.93,177542,0
+VOT.US,D,20250429,000000,246.745,249.2988,245.8402,248.59,186199,0
+VOT.US,D,20250430,000000,243.5021,248.91,242.51,248.9,197431,0
+VOT.US,D,20250501,000000,251.8499,253.14,249.55,250.21,222605,0
+VOT.US,D,20250502,000000,252.4,254.7174,252.28,253.9,188500,0
+VOT.US,D,20250505,000000,252.2876,255.39,252,254.11,287979,0
+VOT.US,D,20250506,000000,250.88,253.86,250.615,252.21,234057,0
+VOT.US,D,20250507,000000,252.745,254.73,251.87,253.6,152229,0
+VOT.US,D,20250508,000000,255.91,258.88,255.13,256.43,160469,0
+VOT.US,D,20250509,000000,257.21,257.93,255.26,256.22,148554,0
+VOT.US,D,20250512,000000,264.57,264.78,261.655,264.78,236223,0
+VOT.US,D,20250513,000000,265.55,269.1499,265.15,268.04,297279,0
+VOT.US,D,20250514,000000,268.7474,268.9099,267.01,267.82,297931,0
+VOT.US,D,20250515,000000,266.8351,268.78,266.01,268.78,188729,0
+VOT.US,D,20250516,000000,269.31,271.659,268.57,271.65,236299,0
+VOT.US,D,20250519,000000,268.25,272.33,267.95,271.97,191333,0
+VOT.US,D,20250520,000000,270.44,271.64,269.4,270.56,150078,0
+VOT.US,D,20250521,000000,268.66,269.21,264.4194,264.74,315959,0
+VOT.US,D,20250522,000000,264.75,267.05,264.075,265.71,163790,0
+VOT.US,D,20250523,000000,262.11,265.2225,261.5601,264.39,207330,0
+VOT.US,D,20250527,000000,267.825,269.43,266.451,268.93,149947,0
+VOT.US,D,20250528,000000,269.1,269.5399,267.01,267.52,220422,0
+VOT.US,D,20250529,000000,269.69,269.69,265.9111,267.59,184411,0
+VOT.US,D,20250530,000000,266.78,268.9,264.91,268.26,294948,0
+VOT.US,D,20250602,000000,268.18,270.07,265.04,270.07,195493,0
+VOT.US,D,20250603,000000,270.57,273.0485,270.0708,272.97,166550,0
+VOT.US,D,20250604,000000,273.13,273.9199,272.14,272.68,145528,0
+VOT.US,D,20250605,000000,273.63,274.63,271.5935,272.63,371650,0
+VOT.US,D,20250606,000000,274.41,275.2591,273.42,274.57,135357,0
+VOT.US,D,20250609,000000,275,275.34,272.6307,273.65,136208,0
+VOT.US,D,20250610,000000,274.3603,274.5,271.94,273.74,125439,0
+VOT.US,D,20250611,000000,273.7102,274.53,272.02,272.65,141870,0
+VOT.US,D,20250612,000000,271.81,273.998,271.56,273.38,114702,0
+VOT.US,D,20250613,000000,270.193,272.54,269.4,270.26,163354,0
+VOT.US,D,20250616,000000,272.3216,274.1599,272.17,273.35,154305,0
+VOT.US,D,20250617,000000,271.96,272.745,270.26,271.04,129362,0
+VOT.US,D,20250618,000000,271.16,273.63,270.875,272.07,284791,0
+VOT.US,D,20250620,000000,273.57,274.36,271.71,272.33,175859,0
+VOT.US,D,20250623,000000,272,274.98,270.58,274.98,263174,0
+VOT.US,D,20250624,000000,276.8,279.84,276.035,279.19,270848,0
+VOT.US,D,20250625,000000,279.94,280.1193,277.39,277.78,191467,0
+VOT.US,D,20250626,000000,279.4399,280.21,277.87,279.94,158545,0
+VOT.US,D,20250627,000000,280.72,283.36,280.03,282.34,176007,0
+VOT.US,D,20250630,000000,283.1099,284.61,282.025,284.39,257232,0
+VOT.US,D,20250701,000000,283.43,284.62,281.76,283,193681,0
+VOT.US,D,20250702,000000,282.95,283.902,281.98,283.77,269828,0
+VOT.US,D,20250703,000000,285,287.15,284.75,286.69,127481,0
+VOT.US,D,20250707,000000,286.1829,287.06,284.41,286.32,171446,0
+VOT.US,D,20250708,000000,286.53,286.78,283.65,284.54,190663,0
+VOT.US,D,20250709,000000,285.265,286.84,284.49,286.84,195983,0
+VOT.US,D,20250710,000000,286.23,286.67,284.3478,285.53,223973,0
+VOT.US,D,20250711,000000,284.16,285,283.28,283.28,143437,0
+VOT.US,D,20250714,000000,283.605,286.4199,283.2801,285.8,183893,0
+VOT.US,D,20250715,000000,285.66,286.65,283.06,283.13,224102,0
+VOT.US,D,20250716,000000,284.13,284.67,280.4201,284.25,213794,0
+VOT.US,D,20250717,000000,284.86,287.44,284.64,286.62,292853,0
+VOT.US,D,20250718,000000,288.38,289.6799,287.8032,288.96,193022,0
+VOT.US,D,20250721,000000,289.9818,290.11,287.33,287.34,191573,0
+VOT.US,D,20250722,000000,287.98,288.16,285.48,287.53,163697,0
+VOT.US,D,20250723,000000,289.405,290.06,288.5075,290.06,502543,0
+VOT.US,D,20250724,000000,290.6828,291.58,290.05,290.46,143094,0
+VOT.US,D,20250725,000000,291.38,293.37,291.005,292.94,141190,0
+VOT.US,D,20250728,000000,293.65,293.68,292.19,293.03,132206,0
+VOT.US,D,20250729,000000,293.03,293.47,290.48,292.18,242768,0
+VOT.US,D,20250730,000000,292.3846,294.11,290.94,292.19,137993,0
+VOT.US,D,20250731,000000,294.03,295.5,290.82,291.18,184392,0
+VOT.US,D,20250801,000000,286.37,287.55,282.23,285.79,261903,0
+VOT.US,D,20250804,000000,288.58,291.92,288.39,291.92,155052,0
+VOT.US,D,20250805,000000,290.96,291.45,286.96,288.33,115257,0
+VOT.US,D,20250806,000000,287.92,289.1282,286.355,288.98,133685,0
+VOT.US,D,20250807,000000,290.7089,291.01,285.57,287.91,149100,0
+VOT.US,D,20250808,000000,287.73,287.76,284.47,284.47,174622,0
+VOT.US,D,20250811,000000,284.97,286.0343,283.49,284.12,193943,0
+VOT.US,D,20250812,000000,284.93,287.04,284.41,287.02,165661,0
+VOT.US,D,20250813,000000,288,288.26,284.89,287.79,453470,0
+VOT.US,D,20250814,000000,285.29,286.4739,284.64,285.38,169377,0
+VOT.US,D,20250815,000000,285.2,285.6799,284.43,284.87,127367,0
+VOT.US,D,20250818,000000,284.88,287.0884,284.62,286.95,139659,0
+VOT.US,D,20250819,000000,286.33,287.5563,284.5301,285.38,127193,0
+VOT.US,D,20250820,000000,284.52,285.0299,281.68,284.44,131429,0
+VOT.US,D,20250821,000000,283.5999,284.42,282.44,283.51,109804,0
+VOT.US,D,20250822,000000,284.57,289.71,284.57,288.1,101696,0
+VOT.US,D,20250825,000000,288.08,288.43,286.258,286.3,112876,0
+VOT.US,D,20250826,000000,286.5797,287.978,286.27,287.76,135780,0
+VOT.US,D,20250827,000000,288.425,289.6405,288.31,288.93,129621,0
+VOT.US,D,20250828,000000,289.86,291.65,289.86,291.1,160001,0
+VOT.US,D,20250829,000000,291.08,291.1218,288.08,289.14,145688,0
+VOT.US,D,20250902,000000,285.11,287.17,284,287.17,193520,0
+VOT.US,D,20250903,000000,287.14,287.3361,285.18,286.76,512135,0
+VOT.US,D,20250904,000000,286.8025,289.14,286.12,289.09,948679,0
+VOT.US,D,20250905,000000,289.96,290.29,284.75,287.58,209248,0
+VOT.US,D,20250908,000000,289.27,290.08,287.93,289.93,157691,0
+VOT.US,D,20250909,000000,290,291.16,288.53,290.76,146750,0
+VOT.US,D,20250910,000000,291.67,293.17,289.43,290.44,134020,0
+VOT.US,D,20250911,000000,292.0509,294.5863,291.39,293.91,132740,0
+VOT.US,D,20250912,000000,292.85,294.1,291.42,291.46,121195,0
+VOT.US,D,20250915,000000,292.585,293.7582,291.92,291.92,150250,0
+VOT.US,D,20250916,000000,291.92,292.31,290.01,290.78,137266,0
+VOT.US,D,20250917,000000,291.1,292.83,287.6732,290.51,234034,0
+VOT.US,D,20250918,000000,291.5,293.9299,291.15,292.93,119337,0
+VOT.US,D,20250919,000000,293.77,293.77,291.2121,292.89,131278,0
+VOT.US,D,20250922,000000,291.38,294.55,290.89,294.19,144978,0
+VOT.US,D,20250923,000000,293.675,294.34,292.03,292.12,137346,0
+VOT.US,D,20250924,000000,292.985,293.61,290.37,290.41,105552,0
+VOT.US,D,20250925,000000,287.98,289.035,286.24,288.76,152551,0
+VOT.US,D,20250926,000000,289.4729,291.31,289.005,291.31,162432,0
+VOT.US,D,20250929,000000,292.99,293.82,291.6665,293.28,209471,0
+VOT.US,D,20250930,000000,293.1303,293.96,291.24,293.79,197858,0
+VOT.US,D,20251001,000000,292.365,294.4199,292.365,293.88,155015,0
+VOT.US,D,20251002,000000,295.1432,296.19,293.82,296.08,184660,0
+VOT.US,D,20251003,000000,296.69,297.95,295.34,295.95,102085,0
+VOT.US,D,20251006,000000,297.14,298.3,295.2456,296.88,144690,0
+VOT.US,D,20251007,000000,297.29,297.3199,292.1,294.1,165378,0
+VOT.US,D,20251008,000000,294.815,297.464,294.55,297.11,153366,0
+VOT.US,D,20251009,000000,296.95,297.42,294.89,295.71,109613,0
+VOT.US,D,20251010,000000,296.6207,297.195,287.56,287.68,205830,0
+VOT.US,D,20251013,000000,291.33,292.4,289.91,291.32,125103,0
+VOT.US,D,20251014,000000,288.39,294.535,287.5,292.52,111859,0
+VOT.US,D,20251015,000000,293.92,296.32,290.84,292.51,115146,0
+VOT.US,D,20251016,000000,293.6,294.69,288.7765,289.14,114889,0
+VOT.US,D,20251017,000000,288,290.14,286.94,289.01,116553,0
+VOT.US,D,20251020,000000,291.58,293.1522,291.07,292.59,105023,0
+VOT.US,D,20251021,000000,292.1747,294.13,291.1501,293.5,117451,0
+VOT.US,D,20251022,000000,293.63,293.63,287.85,289.59,174991,0
+VOT.US,D,20251023,000000,290.29,293.62,290.06,293.21,113169,0
+VOT.US,D,20251024,000000,296.35,297.11,295.28,295.5,98069,0
+VOT.US,D,20251027,000000,298.14,298.66,297.38,298.12,109479,0
+VOT.US,D,20251028,000000,297.6,297.73,295.06,295.06,160235,0
+VOT.US,D,20251029,000000,294.2279,295.31,291.87,293.07,170400,0
+VOT.US,D,20251030,000000,290.06,293.4551,289.14,289.54,179766,0
+VOT.US,D,20251031,000000,290.985,292.9599,290.147,291.9,98531,0
+VOT.US,D,20251103,000000,292.9852,292.9852,288.47,291.31,217520,0
+VOT.US,D,20251104,000000,288,288.8,286,286.21,158342,0
+VOT.US,D,20251105,000000,285.34,288.36,285.26,287.2,181080,0
+VOT.US,D,20251106,000000,286.05,286.295,281.81,282.38,289743,0
+VOT.US,D,20251107,000000,280,285.42,278.84,285.42,274237,0
+VOT.US,D,20251110,000000,288,289,285.45,288.09,201495,0
+VOT.US,D,20251111,000000,288.005,288.78,287.05,287.63,179451,0
+VOT.US,D,20251112,000000,288.4851,289.41,286.67,286.67,165127,0
+VOT.US,D,20251113,000000,285.0001,285.6294,279.63,279.76,215222,0
+VOT.US,D,20251114,000000,276.56,282.49,276.2001,279.8,153894,0
+VOT.US,D,20251117,000000,278.43,279.8,273.5066,275.19,211913,0
+VOT.US,D,20251118,000000,273.3,276.8285,272.9,274.56,246323,0
+VOT.US,D,20251119,000000,274.88,276.7493,273.93,275.76,197402,0
+VOT.US,D,20251120,000000,279.38,279.84,269.46,269.71,143636,0
+VOT.US,D,20251121,000000,270.25,274.4,268.14,272.82,203243,0
+VOT.US,D,20251124,000000,274.1196,275.8899,272.18,274.71,317274,0
+VOT.US,D,20251125,000000,274.875,279.52,273.22,279.18,188832,0
+VOT.US,D,20251126,000000,280,282.43,280,281.37,104426,0
+VOT.US,D,20251128,000000,282.06,284.27,281.83,283.31,54310,0
+VOT.US,D,20251201,000000,280.7833,283.39,280.36,281.29,192961,0
+VOT.US,D,20251202,000000,283.465,283.55,281.705,282.26,154667,0
+VOT.US,D,20251203,000000,282.4,284.9,282.01,284.75,198205,0
+VOT.US,D,20251204,000000,283.8101,286.0899,283.8101,285.53,127367,0
+VOT.US,D,20251205,000000,285.635,286.9,284.9402,285.17,173603,0
+VOT.US,D,20251208,000000,285.61,285.96,283.73,284.36,531070,0
+VOT.US,D,20251209,000000,283.9149,285.13,282.865,283.1,155577,0
+VOT.US,D,20251210,000000,283.29,286.78,282.295,285.71,214873,0
+VOT.US,D,20251211,000000,284.378,287.64,284.1501,287.64,257515,0
+VOT.US,D,20251212,000000,287.9478,287.9478,282.3101,282.98,123088,0
+VOT.US,D,20251215,000000,284.025,284.38,281.6686,282.13,170215,0
+VOT.US,D,20251216,000000,281.84,283.17,280.01,281.29,224378,0
+VOT.US,D,20251217,000000,282.722,283.51,278.195,278.45,207327,0
+VOT.US,D,20251218,000000,282.07,283.3337,280.27,280.99,269853,0
+VOT.US,D,20251219,000000,282.06,284.3389,281.5,283.06,255941,0
+VOT.US,D,20251222,000000,284.36,285.405,283.66,285.07,175148,0
+VOT.US,D,20251223,000000,284.17,285.0917,282.525,284.16,193477,0
+VOT.US,D,20251224,000000,283.945,285,283.355,284.55,104017,0
+VOT.US,D,20251226,000000,284.441,284.441,283.67,284.27,107975,0
+VOT.US,D,20251229,000000,284.1,284.8225,282.71,283.41,175703,0
+VOT.US,D,20251230,000000,282.9545,283.4899,282.09,282.13,139891,0
+VOT.US,D,20251231,000000,282.01,282.01,279.11,279.14,162021,0
+VOT.US,D,20260102,000000,280.2701,281.52,278.59,281.28,234973,0
+VOT.US,D,20260105,000000,283.2,285.8405,282.01,284.71,251993,0
+VOT.US,D,20260106,000000,285.09,289.32,284.79,288.71,180448,0
+VOT.US,D,20260107,000000,288.23,288.62,285.35,285.84,199083,0
+VOT.US,D,20260108,000000,285,285.1599,283.401,283.87,213014,0
+VOT.US,D,20260109,000000,285.76,286.745,284.2139,285.9,206767,0
+VOT.US,D,20260112,000000,284.47,286.8,284.225,286.46,203811,0
+VOT.US,D,20260113,000000,287.0085,287.465,285.28,286.91,150142,0
+VOT.US,D,20260114,000000,285.9001,286.55,283.3313,285.38,354782,0
+VOT.US,D,20260115,000000,287.2401,288.22,286.2,286.5,175777,0
+VOT.US,D,20260116,000000,286.03,287.05395,284.7776,285.35,222890,0
+VOT.US,D,20260120,000000,280.6,282.67,278.475,278.78,290501,0
+VOT.US,D,20260121,000000,280.7507,284.07,279.79,282.7,245223,0
+VOT.US,D,20260122,000000,285.15,285.79,283.23,283.65,215542,0
+VOT.US,D,20260123,000000,283.09,283.6,281.785,282.38,228957,0
+VOT.US,D,20260126,000000,283,284.65,282.74,283.48,242115,0
+VOT.US,D,20260127,000000,285.3,285.3,283,283.44,175409,0
+VOT.US,D,20260128,000000,284.23,285.1,282.105,282.89,276812,0
+VOT.US,D,20260129,000000,283.01,283.64,278.76,281.1,634497,0
+VOT.US,D,20260130,000000,279.82,280.91,275.24,277.01,261010,0
+VOT.US,D,20260202,000000,275.85,278.67,275.14,277.58,265212,0
+VOT.US,D,20260203,000000,276.63,276.71,269.7,272.8,379638,0
+VOT.US,D,20260204,000000,273,273.12,267.924,271.48,277111,0
+VOT.US,D,20260205,000000,269.375,270.276,265.45,266.28,303527,0
+VOT.US,D,20260206,000000,270.7,274.37,269.28,273.96,273790,0
+VOT.US,D,20260209,000000,273,276.615,272.93,275.82,201957,0
+VOT.US,D,20260210,000000,276.885,278.21,275.43,275.43,300024,0
+VOT.US,D,20260211,000000,277.47,277.765,272.95,275.15,211878,0
+VOT.US,D,20260212,000000,276.65,278.22,269.39,270,359398,0
+VOT.US,D,20260213,000000,270.32,275.235,269.01,273.51,213136,0
+VOT.US,D,20260217,000000,272.93,274.6375,271,273.67,276571,0
+VOT.US,D,20260218,000000,274.01,277.35,273.88,275.63,359528,0
diff --git a/daily/us/nyse etfs/2/vox.us.txt b/daily/us/nyse etfs/2/vox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..555dc10f09d02b14f1383003639e2686ab3b0bf6
--- /dev/null
+++ b/daily/us/nyse etfs/2/vox.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOX.US,D,20050225,000000,39.3349,39.3349,39.3271,39.3271,536.041,0
+VOX.US,D,20050228,000000,39.5223,39.5621,39.4182,39.4676,1330.78,0
+VOX.US,D,20050301,000000,39.7575,39.8095,39.6945,39.8095,667.464,0
+VOX.US,D,20050302,000000,39.5621,39.5621,39.5621,39.5621,128.318,0
+VOX.US,D,20050303,000000,39.5301,39.7575,39.5301,39.7575,536.041,0
+VOX.US,D,20050304,000000,39.794,39.9883,39.794,39.8327,8938.84,0
+VOX.US,D,20050307,000000,39.9583,39.9718,39.7717,39.7717,5601.52,0
+VOX.US,D,20050308,000000,39.8906,39.8906,39.5689,39.5689,2400.8,0
+VOX.US,D,20050309,000000,39.2549,39.2549,39.2549,39.2549,667.464,0
+VOX.US,D,20050310,000000,39.2973,39.2973,39.2973,39.2973,265.95,0
+VOX.US,D,20050311,000000,39.3658,39.3658,39.3658,39.3658,536.041,0
+VOX.US,D,20050314,000000,39.2674,39.2674,39.2674,39.2674,128.318,0
+VOX.US,D,20050315,000000,38.9089,38.9089,38.9089,38.9089,265.95,0
+VOX.US,D,20050316,000000,38.6845,38.6845,38.6239,38.6239,401.513,0
+VOX.US,D,20050317,000000,38.3832,38.4131,38.3456,38.3456,3735.72,0
+VOX.US,D,20050318,000000,38.2944,38.2944,38.0981,38.106,6532.87,0
+VOX.US,D,20050322,000000,37.9722,37.9722,37.9722,37.9722,1734.37,0
+VOX.US,D,20050323,000000,38.0469,38.0469,38.0469,38.0469,265.95,0
+VOX.US,D,20050324,000000,38.0238,38.0324,38.0238,38.0324,667.464,0
+VOX.US,D,20050328,000000,38.0073,38.0073,37.9213,37.9213,401.513,0
+VOX.US,D,20050329,000000,38.1358,38.1358,37.8594,37.8594,4801.6,0
+VOX.US,D,20050330,000000,37.8981,38.1183,37.8981,38.1183,1734.37,0
+VOX.US,D,20050331,000000,38.0981,38.3598,38.0981,38.3598,933.415,0
+VOX.US,D,20050401,000000,38.301,38.301,38.106,38.106,1464.28,0
+VOX.US,D,20050404,000000,38.3832,38.3832,38.3832,38.3832,265.95,0
+VOX.US,D,20050405,000000,38.7871,38.7871,38.7871,38.7871,265.95,0
+VOX.US,D,20050406,000000,38.8925,38.8925,38.8577,38.8713,6002,0
+VOX.US,D,20050407,000000,39.0132,39.0354,38.9978,38.9978,3200.72,0
+VOX.US,D,20050408,000000,38.8925,38.8925,38.7572,38.7572,1068.97,0
+VOX.US,D,20050411,000000,38.6761,38.7138,38.6761,38.7138,1202.47,0
+VOX.US,D,20050412,000000,38.4894,38.4894,38.4894,38.4894,265.95,0
+VOX.US,D,20050413,000000,39.1262,39.1262,38.9746,38.9746,1068.97,0
+VOX.US,D,20050414,000000,38.6527,38.6527,38.5416,38.5416,933.415,0
+VOX.US,D,20050415,000000,38.0382,38.0382,37.8238,37.8238,2400.8,0
+VOX.US,D,20050418,000000,37.7232,37.7386,37.5444,37.7386,2935.8,0
+VOX.US,D,20050419,000000,37.7936,37.7936,37.729,37.729,667.464,0
+VOX.US,D,20050420,000000,37.4168,37.4168,37.4168,37.4168,933.415,0
+VOX.US,D,20050421,000000,37.6042,37.8296,37.6042,37.8296,2269.37,0
+VOX.US,D,20050422,000000,37.9782,37.9782,37.6314,37.6314,4001.68,0
+VOX.US,D,20050425,000000,37.8903,37.9782,37.8903,37.9782,3735.72,0
+VOX.US,D,20050426,000000,37.816,37.816,37.816,37.816,1202.47,0
+VOX.US,D,20050427,000000,37.9356,37.9938,37.9356,37.9938,1330.78,0
+VOX.US,D,20050428,000000,37.9938,37.9938,37.9938,37.9938,265.95,0
+VOX.US,D,20050429,000000,37.6622,37.9722,37.6236,37.9722,4801.6,0
+VOX.US,D,20050502,000000,38.0673,38.0673,37.5589,37.6102,14674.8,0
+VOX.US,D,20050503,000000,37.639,37.701,37.6236,37.6236,2134.85,0
+VOX.US,D,20050504,000000,37.8758,37.8758,37.8758,37.8758,128.318,0
+VOX.US,D,20050506,000000,37.9136,37.929,37.816,37.929,42818,0
+VOX.US,D,20050510,000000,37.7607,37.7607,37.7607,37.7607,265.95,0
+VOX.US,D,20050511,000000,37.6042,37.7086,37.6042,37.7086,536.041,0
+VOX.US,D,20050512,000000,37.8903,37.8903,37.5281,37.5281,667.464,0
+VOX.US,D,20050513,000000,37.3415,37.3415,37.2149,37.2149,1330.78,0
+VOX.US,D,20050516,000000,37.2978,37.4467,37.2978,37.3715,4265.56,0
+VOX.US,D,20050517,000000,37.4922,37.6711,37.3878,37.6711,4001.68,0
+VOX.US,D,20050518,000000,38.1648,38.3308,38.1648,38.301,1865.79,0
+VOX.US,D,20050519,000000,38.5271,38.6239,38.5271,38.6239,1202.47,0
+VOX.US,D,20050520,000000,38.4961,38.6171,38.4961,38.6171,26147,0
+VOX.US,D,20050523,000000,38.5338,38.6924,38.5338,38.6527,15207.8,0
+VOX.US,D,20050524,000000,38.4209,38.4894,38.4209,38.4894,77768.3,0
+VOX.US,D,20050525,000000,38.4894,38.4894,38.4894,38.4894,265.95,0
+VOX.US,D,20050526,000000,38.7794,38.8489,38.7794,38.8489,1464.28,0
+VOX.US,D,20050527,000000,38.9389,39.0644,38.9389,39.0644,28413.2,0
+VOX.US,D,20050531,000000,38.9089,39.0885,38.9089,39.0885,800.957,0
+VOX.US,D,20050601,000000,39.1515,39.1515,38.9911,39.0586,1202.47,0
+VOX.US,D,20050602,000000,39.4105,39.4105,39.3892,39.3892,667.464,0
+VOX.US,D,20050603,000000,39.3892,39.4182,39.3796,39.4182,667.464,0
+VOX.US,D,20050606,000000,39.4731,39.4731,39.3129,39.3271,1464.28,0
+VOX.US,D,20050607,000000,39.508,39.508,39.2471,39.2471,2269.37,0
+VOX.US,D,20050608,000000,39.1515,39.2837,39.1515,39.2143,10143.3,0
+VOX.US,D,20050609,000000,39.194,39.2627,39.165,39.165,7067.87,0
+VOX.US,D,20050610,000000,39.2073,39.4105,39.2073,39.4105,1601.91,0
+VOX.US,D,20050613,000000,39.7177,39.7409,39.6646,39.6646,2002.39,0
+VOX.US,D,20050614,000000,39.8782,39.9052,39.8153,39.8327,4667.07,0
+VOX.US,D,20050615,000000,39.8471,39.8471,39.6356,39.8018,3200.72,0
+VOX.US,D,20050616,000000,40.0376,40.0376,39.9807,40.0173,1865.79,0
+VOX.US,D,20050617,000000,40.0086,40.1302,40.0007,40.1302,13872.9,0
+VOX.US,D,20050620,000000,40.0868,40.1776,39.9718,40.1776,7866.76,0
+VOX.US,D,20050621,000000,40.1082,40.116,40.0803,40.0803,1068.97,0
+VOX.US,D,20050622,000000,40.2433,40.2433,40.2037,40.2037,1734.37,0
+VOX.US,D,20050623,000000,39.7805,39.7805,39.7805,39.7805,2134.85,0
+VOX.US,D,20050624,000000,39.6501,39.6501,39.5745,39.5745,536.041,0
+VOX.US,D,20050627,000000,39.5301,39.6278,39.5301,39.6278,667.464,0
+VOX.US,D,20050628,000000,39.8018,39.9112,39.8018,39.9112,9337.25,0
+VOX.US,D,20050630,000000,40.2588,40.3556,40.2037,40.2037,1601.91,0
+VOX.US,D,20050701,000000,40.4143,40.4143,40.3718,40.3718,265.95,0
+VOX.US,D,20050705,000000,40.2899,40.2899,40.171,40.171,265.95,0
+VOX.US,D,20050706,000000,40.5034,40.5034,40.5034,40.5034,265.95,0
+VOX.US,D,20050707,000000,40.1392,40.3478,40.0803,40.3478,2935.8,0
+VOX.US,D,20050708,000000,40.452,40.7015,40.452,40.7015,2002.39,0
+VOX.US,D,20050711,000000,41.0966,41.0966,41.0453,41.0453,933.415,0
+VOX.US,D,20050712,000000,41.0222,41.2183,41.0222,41.2183,667.464,0
+VOX.US,D,20050713,000000,41.2263,41.2263,41.1654,41.1654,2002.39,0
+VOX.US,D,20050714,000000,41.4493,41.4493,41.3093,41.3093,933.415,0
+VOX.US,D,20050715,000000,41.3537,41.3537,41.1274,41.2033,1202.47,0
+VOX.US,D,20050718,000000,41.3771,41.3771,41.0599,41.0599,1734.37,0
+VOX.US,D,20050719,000000,41.1718,41.1718,41.1343,41.1343,1734.37,0
+VOX.US,D,20050720,000000,41.0011,41.0282,40.8675,41.0282,536.041,0
+VOX.US,D,20050721,000000,41.2033,41.2033,40.9247,41.0011,2531.18,0
+VOX.US,D,20050722,000000,41.0521,41.0521,40.8966,41.0077,933.415,0
+VOX.US,D,20050725,000000,41.1479,41.1479,41.1479,41.1479,128.318,0
+VOX.US,D,20050726,000000,41.119,41.119,41.119,41.119,128.318,0
+VOX.US,D,20050727,000000,41.3771,41.6332,41.3771,41.6332,667.464,0
+VOX.US,D,20050728,000000,41.8155,42.2611,41.8155,42.2611,3333.18,0
+VOX.US,D,20050729,000000,42.2909,42.2909,42.1152,42.1229,4937.16,0
+VOX.US,D,20050801,000000,42.1838,42.38,42.177,42.3066,2400.8,0
+VOX.US,D,20050802,000000,42.3066,42.4311,42.1994,42.3354,3601.2,0
+VOX.US,D,20050803,000000,42.1615,42.3297,42.1615,42.3297,667.464,0
+VOX.US,D,20050804,000000,42.1229,42.1229,42.1018,42.1018,667.464,0
+VOX.US,D,20050805,000000,41.6956,41.751,41.6776,41.6776,1464.28,0
+VOX.US,D,20050808,000000,41.5491,41.6776,41.4493,41.4493,1202.47,0
+VOX.US,D,20050809,000000,41.5035,41.5749,41.5035,41.5749,800.957,0
+VOX.US,D,20050810,000000,41.8331,41.8331,41.4194,41.4194,401.513,0
+VOX.US,D,20050811,000000,41.6473,41.7644,41.6473,41.7644,800.957,0
+VOX.US,D,20050812,000000,41.6698,41.6698,41.2844,41.2928,3868.18,0
+VOX.US,D,20050815,000000,41.3093,41.3093,41.0369,41.2686,2935.8,0
+VOX.US,D,20050816,000000,41.0756,41.0907,40.9787,41.0369,4534.61,0
+VOX.US,D,20050817,000000,41.0686,41.2183,41.0686,41.2183,667.464,0
+VOX.US,D,20050818,000000,41.1654,41.1654,41.0453,41.0453,1068.97,0
+VOX.US,D,20050819,000000,41.0453,41.1718,41.0453,41.1718,3601.2,0
+VOX.US,D,20050822,000000,41.3238,41.3238,41.2104,41.2844,1464.28,0
+VOX.US,D,20050823,000000,41.3238,41.3393,41.2844,41.3093,1464.28,0
+VOX.US,D,20050824,000000,41.3238,41.3238,41.0521,41.0521,1202.47,0
+VOX.US,D,20050825,000000,41.1044,41.1044,40.9633,41.0077,667.464,0
+VOX.US,D,20050826,000000,40.7092,40.7768,40.6946,40.7537,5735.01,0
+VOX.US,D,20050829,000000,40.3952,40.8675,40.3952,40.8675,2400.8,0
+VOX.US,D,20050831,000000,40.8889,40.8889,40.8504,40.8504,667.464,0
+VOX.US,D,20050901,000000,41.317,41.3771,41.2033,41.2104,5601.52,0
+VOX.US,D,20050902,000000,41.3615,41.3615,41.3615,41.3615,265.95,0
+VOX.US,D,20050906,000000,41.2608,41.3537,41.2608,41.3537,1601.91,0
+VOX.US,D,20050907,000000,41.4639,41.5422,41.4493,41.5422,3464.6,0
+VOX.US,D,20050908,000000,41.5267,41.5422,41.5267,41.5422,800.957,0
+VOX.US,D,20050909,000000,41.5615,41.7432,41.5549,41.7343,3200.72,0
+VOX.US,D,20050912,000000,41.6332,41.6473,41.5829,41.6473,536.041,0
+VOX.US,D,20050913,000000,41.4117,41.6155,41.3963,41.6155,5202.08,0
+VOX.US,D,20050914,000000,41.3393,41.3393,41.0966,41.0966,4937.16,0
+VOX.US,D,20050915,000000,41.2608,41.2608,41.1567,41.1567,3068.26,0
+VOX.US,D,20050916,000000,41.3615,41.3615,41.3325,41.3325,1601.91,0
+VOX.US,D,20050919,000000,41.2928,41.2928,41.1479,41.1479,1464.28,0
+VOX.US,D,20050920,000000,41.2183,41.2378,40.7236,40.8338,3868.18,0
+VOX.US,D,20050921,000000,40.5508,40.5884,40.5102,40.5884,401.513,0
+VOX.US,D,20050922,000000,40.6646,40.7015,40.6646,40.7015,1068.97,0
+VOX.US,D,20050923,000000,40.4966,40.6646,40.4966,40.6646,1464.28,0
+VOX.US,D,20050926,000000,40.7768,40.7768,40.7178,40.7178,536.041,0
+VOX.US,D,20050927,000000,40.6715,40.6715,40.6715,40.6715,401.513,0
+VOX.US,D,20050928,000000,40.7092,40.9025,40.7092,40.8437,667.464,0
+VOX.US,D,20050929,000000,40.7971,40.9787,40.7971,40.949,3068.26,0
+VOX.US,D,20050930,000000,40.9093,41.1786,40.8589,41.1786,800.957,0
+VOX.US,D,20051003,000000,40.9944,41.1411,40.9944,41.1411,6802.96,0
+VOX.US,D,20051004,000000,41.2378,41.3537,41.0966,41.0966,9204.79,0
+VOX.US,D,20051005,000000,40.8039,40.8039,40.6793,40.6793,3735.72,0
+VOX.US,D,20051006,000000,40.3632,40.3632,39.8906,39.9583,4801.6,0
+VOX.US,D,20051007,000000,40.1535,40.1535,39.8782,39.9331,1734.37,0
+VOX.US,D,20051010,000000,39.9508,39.9508,39.7013,39.8018,800.957,0
+VOX.US,D,20051011,000000,39.5621,39.5621,39.2549,39.3968,11340.6,0
+VOX.US,D,20051012,000000,39.2907,39.2907,38.794,38.9746,6667.39,0
+VOX.US,D,20051013,000000,38.8713,38.9232,38.6924,38.9232,3200.72,0
+VOX.US,D,20051014,000000,38.8925,39.1051,38.8181,39.0432,7202.4,0
+VOX.US,D,20051017,000000,39.0586,39.1773,38.9089,38.9089,22944.2,0
+VOX.US,D,20051018,000000,38.9466,38.9466,38.6401,38.7572,12803.9,0
+VOX.US,D,20051019,000000,38.4131,38.9089,38.4131,38.9089,667.464,0
+VOX.US,D,20051020,000000,39.4182,39.4182,38.7505,38.7716,4265.56,0
+VOX.US,D,20051021,000000,39.3497,39.5745,39.2907,39.4579,7202.4,0
+VOX.US,D,20051024,000000,39.5745,40.1302,39.5745,40.1302,7600.81,0
+VOX.US,D,20051025,000000,40.2512,40.2811,40.0713,40.1535,3464.6,0
+VOX.US,D,20051026,000000,40.3718,40.3718,39.9951,39.9951,1464.28,0
+VOX.US,D,20051027,000000,39.9112,39.9112,39.7409,39.7409,2134.85,0
+VOX.US,D,20051028,000000,39.9883,40.2512,39.8471,40.2512,5337.64,0
+VOX.US,D,20051031,000000,40.7295,40.7893,40.603,40.7893,1865.79,0
+VOX.US,D,20051101,000000,40.541,40.7467,40.5255,40.7467,4001.68,0
+VOX.US,D,20051102,000000,40.6646,41.2104,40.6646,41.1786,2799.21,0
+VOX.US,D,20051103,000000,41.2764,41.2764,40.8338,40.949,2134.85,0
+VOX.US,D,20051104,000000,41.0966,41.0966,40.7467,40.9944,3868.18,0
+VOX.US,D,20051107,000000,40.9548,41.0153,40.7236,40.8803,3735.72,0
+VOX.US,D,20051108,000000,40.8803,41.1132,40.8803,41.0077,3868.18,0
+VOX.US,D,20051109,000000,40.9312,41.2928,40.9025,41.2263,3464.6,0
+VOX.US,D,20051110,000000,41.1411,41.5829,41.0966,41.5422,12536.9,0
+VOX.US,D,20051111,000000,41.5267,41.5915,41.5267,41.5491,3333.18,0
+VOX.US,D,20051114,000000,41.6332,41.6551,41.5491,41.5749,6270.02,0
+VOX.US,D,20051115,000000,41.4948,41.4948,41.0521,41.1654,14674.8,0
+VOX.US,D,20051116,000000,41.1654,41.1654,41.0282,41.0282,4667.07,0
+VOX.US,D,20051117,000000,41.3771,41.8078,41.3771,41.7917,3868.18,0
+VOX.US,D,20051118,000000,42.0494,42.1315,42.0494,42.1315,1601.91,0
+VOX.US,D,20051121,000000,41.8408,42.3858,41.8408,42.3858,51621.3,0
+VOX.US,D,20051122,000000,42.3925,42.75,42.3567,42.7317,8002.32,0
+VOX.US,D,20051123,000000,42.5886,42.9171,42.5886,42.7657,3333.18,0
+VOX.US,D,20051125,000000,42.897,42.9637,42.78,42.9637,8136.85,0
+VOX.US,D,20051128,000000,42.8844,43.1065,42.868,42.9704,28413.2,0
+VOX.US,D,20051129,000000,43.1232,43.1878,43.0312,43.04,8938.84,0
+VOX.US,D,20051130,000000,43.0873,43.1878,42.9249,42.9249,2002.39,0
+VOX.US,D,20051201,000000,43.1975,43.4382,43.1975,43.4149,7600.81,0
+VOX.US,D,20051202,000000,43.3539,43.3599,43.2187,43.3599,6937.48,0
+VOX.US,D,20051205,000000,43.3367,43.3367,42.9097,43.1521,9470.74,0
+VOX.US,D,20051206,000000,43.3463,43.3463,43.1019,43.1019,1865.79,0
+VOX.US,D,20051207,000000,43.0092,43.0563,42.6498,42.8371,7600.81,0
+VOX.US,D,20051208,000000,42.8534,42.8534,42.641,42.641,4534.61,0
+VOX.US,D,20051209,000000,42.8293,43.0931,42.8293,42.9097,1330.78,0
+VOX.US,D,20051212,000000,42.8293,42.8748,42.6195,42.8207,4534.61,0
+VOX.US,D,20051213,000000,42.7975,42.9557,42.6874,42.9018,7202.4,0
+VOX.US,D,20051214,000000,42.7917,42.9704,42.7917,42.7975,3868.18,0
+VOX.US,D,20051215,000000,42.9018,42.9018,42.6707,42.7317,4135.17,0
+VOX.US,D,20051216,000000,42.7568,42.8534,42.7317,42.8042,4265.56,0
+VOX.US,D,20051219,000000,42.6786,42.7162,42.4003,42.5142,7335.89,0
+VOX.US,D,20051220,000000,42.1152,42.3925,42.1152,42.3135,14005.3,0
+VOX.US,D,20051221,000000,42.4401,42.4477,42.2542,42.2542,6532.87,0
+VOX.US,D,20051222,000000,41.2764,41.4117,41.2764,41.4041,5601.52,0
+VOX.US,D,20051223,000000,41.4493,41.4639,41.427,41.434,2531.18,0
+VOX.US,D,20051227,000000,41.5103,41.5491,41.2532,41.2532,1734.37,0
+VOX.US,D,20051228,000000,41.1786,41.1786,41.0453,41.0453,6270.02,0
+VOX.US,D,20051229,000000,41.0369,41.1654,41.0153,41.0521,4001.68,0
+VOX.US,D,20051230,000000,40.8116,40.8889,40.6946,40.8269,3868.18,0
+VOX.US,D,20060103,000000,40.8589,41.1567,40.626,41.119,6802.96,0
+VOX.US,D,20060104,000000,41.2263,41.5669,41.2263,41.5267,24539.9,0
+VOX.US,D,20060105,000000,41.6399,41.6399,41.5422,41.5829,4801.6,0
+VOX.US,D,20060106,000000,41.6698,41.9963,41.6155,41.8988,391765,0
+VOX.US,D,20060109,000000,41.975,42.035,41.8696,41.9383,8806.38,0
+VOX.US,D,20060110,000000,42.0194,42.0428,41.862,42.0263,13872.9,0
+VOX.US,D,20060111,000000,41.9838,42.3858,41.9838,42.3858,5337.64,0
+VOX.US,D,20060112,000000,42.4156,42.4477,42.2679,42.2679,9736.69,0
+VOX.US,D,20060113,000000,42.3858,42.4689,42.2323,42.4689,3601.2,0
+VOX.US,D,20060117,000000,42.1994,42.1994,41.8766,42.0263,15340.2,0
+VOX.US,D,20060118,000000,41.9063,42.1838,41.9063,42.1838,5337.64,0
+VOX.US,D,20060119,000000,42.2825,42.5142,42.2399,42.3858,3735.72,0
+VOX.US,D,20060120,000000,42.3858,42.4477,41.8766,41.8766,3868.18,0
+VOX.US,D,20060123,000000,42.0494,42.0494,41.7847,41.8331,4937.16,0
+VOX.US,D,20060124,000000,41.924,42.3858,41.924,42.2165,5066.51,0
+VOX.US,D,20060125,000000,42.2477,42.4543,42.2079,42.3354,8670.82,0
+VOX.US,D,20060126,000000,42.7232,42.7917,42.581,42.7568,16272.6,0
+VOX.US,D,20060127,000000,42.9637,43.1878,42.9637,43.1357,1734.37,0
+VOX.US,D,20060130,000000,43.1752,43.2187,42.9557,42.9557,6270.02,0
+VOX.US,D,20060131,000000,43.0488,43.2255,43.0012,43.0012,10540.7,0
+VOX.US,D,20060201,000000,43.0312,43.2342,42.9937,43.2342,1202.47,0
+VOX.US,D,20060202,000000,43.2421,43.2421,42.8748,43.1144,6002,0
+VOX.US,D,20060203,000000,43.0235,43.2631,42.9937,43.2421,4135.17,0
+VOX.US,D,20060206,000000,43.3085,43.3908,43.2718,43.3908,2799.21,0
+VOX.US,D,20060207,000000,43.5105,43.5105,43.0807,43.1685,6270.02,0
+VOX.US,D,20060208,000000,43.2932,43.7165,43.2631,43.7165,12803.9,0
+VOX.US,D,20060209,000000,43.7752,43.7957,43.5028,43.5589,8136.85,0
+VOX.US,D,20060210,000000,43.5272,43.9067,43.4217,43.9067,2799.21,0
+VOX.US,D,20060213,000000,43.8897,43.8897,43.6468,43.7687,4403.19,0
+VOX.US,D,20060214,000000,43.871,44.7514,43.871,44.4998,7866.76,0
+VOX.US,D,20060215,000000,44.4168,44.8896,44.4168,44.7957,13872.9,0
+VOX.US,D,20060216,000000,45.1698,45.5352,45.1012,45.5352,13872.9,0
+VOX.US,D,20060217,000000,45.5352,45.7167,45.4297,45.5207,20675.8,0
+VOX.US,D,20060221,000000,45.6325,45.7594,45.2278,45.3176,16407.2,0
+VOX.US,D,20060222,000000,45.2278,45.3021,45.0644,45.081,16272.6,0
+VOX.US,D,20060223,000000,45.1988,45.3572,45.0723,45.1921,5202.08,0
+VOX.US,D,20060224,000000,45.2819,45.31,44.8974,45.0094,7335.89,0
+VOX.US,D,20060227,000000,45.0403,45.4521,45.0403,45.1554,8806.38,0
+VOX.US,D,20060228,000000,45.0559,45.0944,44.704,44.7581,7335.89,0
+VOX.US,D,20060301,000000,44.905,45.2897,44.7957,45.2364,5066.51,0
+VOX.US,D,20060302,000000,45.1988,45.421,45.1474,45.421,8670.82,0
+VOX.US,D,20060303,000000,45.2364,45.565,45.1474,45.477,12536.9,0
+VOX.US,D,20060306,000000,45.6636,46.0395,45.421,45.5283,15737.6,0
+VOX.US,D,20060307,000000,45.2123,45.2123,44.6837,44.846,12007.1,0
+VOX.US,D,20060308,000000,44.8144,44.9881,44.7098,44.9881,10143.3,0
+VOX.US,D,20060309,000000,45.1554,45.2443,45.0327,45.1166,7202.4,0
+VOX.US,D,20060310,000000,45.1012,45.4829,45.1012,45.4521,51355.4,0
+VOX.US,D,20060313,000000,45.767,45.7757,45.4365,45.4918,22676.1,0
+VOX.US,D,20060314,000000,45.3928,45.8212,45.3928,45.799,15605.2,0
+VOX.US,D,20060315,000000,45.7447,45.9188,45.6096,45.9188,21075.3,0
+VOX.US,D,20060316,000000,45.9779,46.1485,45.8569,46.0098,16674.1,0
+VOX.US,D,20060317,000000,46.0098,46.0968,45.9623,46.0306,13205.4,0
+VOX.US,D,20060320,000000,46.0306,46.0752,45.8501,45.971,4001.68,0
+VOX.US,D,20060321,000000,45.971,46.1438,45.7033,45.7303,9870.19,0
+VOX.US,D,20060322,000000,45.8046,46.0395,45.799,46.0009,9870.19,0
+VOX.US,D,20060323,000000,46.1438,46.226,46.0395,46.1438,34279.7,0
+VOX.US,D,20060324,000000,46.3293,46.6831,46.3293,46.6618,75501,0
+VOX.US,D,20060327,000000,46.6978,46.8697,46.6978,46.7634,31616,0
+VOX.US,D,20060328,000000,46.946,47.027,46.6396,46.6618,77228.1,0
+VOX.US,D,20060329,000000,46.6705,47.1587,46.6705,47.1161,26678.9,0
+VOX.US,D,20060330,000000,47.2261,47.2724,46.7722,46.8406,22944.2,0
+VOX.US,D,20060331,000000,46.9729,47.059,46.7267,46.916,17075.7,0
+VOX.US,D,20060403,000000,47.0039,47.173,46.8466,47.0039,8806.38,0
+VOX.US,D,20060404,000000,46.9729,47.1933,46.9383,46.946,11070.5,0
+VOX.US,D,20060405,000000,46.9652,47.1257,46.8629,47.0852,7467.32,0
+VOX.US,D,20060406,000000,47.1093,47.1432,46.8176,47.1257,7736.37,0
+VOX.US,D,20060407,000000,47.3035,47.3035,46.7267,46.7634,7736.37,0
+VOX.US,D,20060410,000000,46.8697,46.884,46.6762,46.6762,17339.5,0
+VOX.US,D,20060411,000000,46.7787,46.7787,46.0306,46.1731,43882.9,0
+VOX.US,D,20060412,000000,46.3526,46.3835,46.1276,46.3835,18539.9,0
+VOX.US,D,20060413,000000,46.2326,46.4752,46.2326,46.3448,6002,0
+VOX.US,D,20060417,000000,46.4029,46.4752,46.0473,46.1798,23745.1,0
+VOX.US,D,20060418,000000,46.3293,46.884,46.2047,46.8176,14806.3,0
+VOX.US,D,20060419,000000,46.9953,46.9953,46.4666,46.6831,18808,0
+VOX.US,D,20060420,000000,46.5478,46.6831,46.4801,46.4801,116184,0
+VOX.US,D,20060421,000000,46.4889,46.4984,46.3894,46.3894,9204.79,0
+VOX.US,D,20060424,000000,46.2117,46.2117,45.9623,46.1276,15075.3,0
+VOX.US,D,20060425,000000,46.4193,46.7043,46.2474,46.428,40418.3,0
+VOX.US,D,20060426,000000,46.7109,47.0444,46.7109,46.884,23342.6,0
+VOX.US,D,20060427,000000,46.8541,47.0522,46.6831,47.0522,4801.6,0
+VOX.US,D,20060428,000000,46.9333,47.0918,46.9017,46.9017,5337.64,0
+VOX.US,D,20060501,000000,47.1664,47.2833,46.9729,46.9729,70296.9,0
+VOX.US,D,20060502,000000,46.9652,47.1933,46.9652,47.1161,13205.4,0
+VOX.US,D,20060503,000000,47.1161,47.1161,46.9236,46.9585,9870.19,0
+VOX.US,D,20060504,000000,47.059,47.1769,46.8928,47.059,7202.4,0
+VOX.US,D,20060505,000000,47.2327,47.3656,46.9517,47.2261,12672.5,0
+VOX.US,D,20060508,000000,47.1664,47.4484,47.1664,47.4156,10540.7,0
+VOX.US,D,20060509,000000,47.5904,47.5904,47.3712,47.5056,6270.02,0
+VOX.US,D,20060510,000000,47.4715,47.4715,46.9383,47.0359,13075,0
+VOX.US,D,20060511,000000,46.9017,46.9017,46.2628,46.2628,8670.82,0
+VOX.US,D,20060512,000000,46.2394,46.2394,45.8898,45.8898,13075,0
+VOX.US,D,20060515,000000,45.7913,45.8357,45.5118,45.8124,12138.5,0
+VOX.US,D,20060516,000000,45.9188,46.0098,45.7226,46.0098,7736.37,0
+VOX.US,D,20060517,000000,45.7099,45.7099,44.9426,44.9426,15207.8,0
+VOX.US,D,20060518,000000,44.9793,45.1921,44.6124,44.6198,9736.69,0
+VOX.US,D,20060519,000000,44.7881,45.1921,44.6519,45.1698,21341.2,0
+VOX.US,D,20060522,000000,44.9881,44.9881,44.4422,44.5226,16139.1,0
+VOX.US,D,20060523,000000,44.8896,44.9881,44.5842,44.5842,13205.4,0
+VOX.US,D,20060524,000000,44.4168,44.704,44.2769,44.5138,5870.58,0
+VOX.US,D,20060525,000000,44.7581,45.0944,44.7581,45.0944,7866.76,0
+VOX.US,D,20060526,000000,45.3928,45.5891,45.3408,45.5891,10007.8,0
+VOX.US,D,20060530,000000,45.4076,45.4076,44.7263,44.7263,29210,0
+VOX.US,D,20060531,000000,44.6422,45.0403,44.6422,45.0171,10143.3,0
+VOX.US,D,20060601,000000,45.4297,46.1798,45.4297,46.1583,5870.58,0
+VOX.US,D,20060602,000000,46.2628,46.2763,46.0395,46.0395,8938.84,0
+VOX.US,D,20060605,000000,45.8279,46.1206,45.3408,45.3408,5066.51,0
+VOX.US,D,20060606,000000,45.505,45.6325,45.1988,45.5572,18009.1,0
+VOX.US,D,20060607,000000,45.7371,45.8975,45.5352,45.5352,2668.82,0
+VOX.US,D,20060608,000000,45.3021,45.375,44.6519,45.3323,10272.7,0
+VOX.US,D,20060609,000000,45.4076,45.5418,45.0644,45.0644,34813.6,0
+VOX.US,D,20060612,000000,45.31,45.31,44.3737,44.3737,7202.4,0
+VOX.US,D,20060613,000000,44.1283,44.5376,44.0343,44.157,9470.74,0
+VOX.US,D,20060614,000000,44.157,44.4247,44.1203,44.3737,4135.17,0
+VOX.US,D,20060615,000000,44.7581,45.6394,44.7581,45.565,6002,0
+VOX.US,D,20060616,000000,45.656,45.7033,45.4692,45.6325,6802.96,0
+VOX.US,D,20060619,000000,45.7226,45.7303,45.1623,45.1623,6400.41,0
+VOX.US,D,20060620,000000,45.2278,45.3176,44.8373,45.1474,9337.25,0
+VOX.US,D,20060621,000000,45.2897,45.6394,45.2897,45.4994,11070.5,0
+VOX.US,D,20060622,000000,45.5806,45.5806,45.2278,45.2897,8938.84,0
+VOX.US,D,20060623,000000,45.22,45.4994,45.1921,45.3998,5466.99,0
+VOX.US,D,20060626,000000,45.4994,45.4994,45.2055,45.3176,6802.96,0
+VOX.US,D,20060627,000000,45.3928,45.3928,44.8896,44.9881,2668.82,0
+VOX.US,D,20060628,000000,44.9426,45.081,44.8306,45.081,4534.61,0
+VOX.US,D,20060629,000000,45.2819,46.2551,45.2819,46.1438,17473,0
+VOX.US,D,20060630,000000,46.2186,46.5556,46.1139,46.5275,19076,0
+VOX.US,D,20060703,000000,46.7043,46.8928,46.6031,46.8697,1073252,0
+VOX.US,D,20060705,000000,46.4425,46.4984,46.3293,46.3293,17205,0
+VOX.US,D,20060706,000000,46.2474,46.368,46.1798,46.368,286385,0
+VOX.US,D,20060707,000000,46.3293,46.4984,46.061,46.061,4534.61,0
+VOX.US,D,20060710,000000,46.2907,46.4581,45.881,45.8975,44286.5,0
+VOX.US,D,20060711,000000,45.7371,45.8212,45.375,45.7824,31882,0
+VOX.US,D,20060712,000000,45.7167,45.8975,45.3572,45.3572,6532.87,0
+VOX.US,D,20060713,000000,45.2596,45.2596,44.4643,44.5226,40151.3,0
+VOX.US,D,20060714,000000,44.4643,44.4643,44.2325,44.4168,6532.87,0
+VOX.US,D,20060717,000000,44.5621,44.5977,44.3445,44.5977,3068.26,0
+VOX.US,D,20060718,000000,44.8306,44.9273,44.5138,44.8607,9470.74,0
+VOX.US,D,20060719,000000,45.0723,45.767,45.0723,45.767,187945,0
+VOX.US,D,20060720,000000,45.656,45.7099,45.1012,45.1166,78565.1,0
+VOX.US,D,20060721,000000,44.9793,45.0327,44.7425,44.8104,50287.4,0
+VOX.US,D,20060724,000000,45.0559,45.6636,45.0559,45.6636,7467.32,0
+VOX.US,D,20060725,000000,46.0098,46.428,45.9343,46.2996,3464.6,0
+VOX.US,D,20060726,000000,46.0473,46.7634,46.0473,46.7634,3068.26,0
+VOX.US,D,20060727,000000,46.8541,47.2166,46.6618,46.7941,8938.84,0
+VOX.US,D,20060728,000000,47.2021,47.5991,47.1769,47.4562,93906.5,0
+VOX.US,D,20060731,000000,47.3035,47.5529,47.1497,47.4484,14140.9,0
+VOX.US,D,20060801,000000,47.059,47.1497,46.5275,46.9017,1128073,0
+VOX.US,D,20060802,000000,47.2261,47.7868,47.2261,47.7868,37481.4,0
+VOX.US,D,20060803,000000,47.2166,47.6582,47.0852,47.6407,18409.5,0
+VOX.US,D,20060804,000000,47.8968,47.8968,47.3556,47.5605,5735.01,0
+VOX.US,D,20060807,000000,47.492,47.492,47.1837,47.29,3200.72,0
+VOX.US,D,20060808,000000,47.3866,47.3943,47.1933,47.2261,33611.2,0
+VOX.US,D,20060809,000000,47.6407,47.8319,46.9333,47.2261,27611.2,0
+VOX.US,D,20060810,000000,46.9884,47.0359,46.6831,46.9729,11340.6,0
+VOX.US,D,20060811,000000,46.9333,46.9517,46.7475,46.9083,3735.72,0
+VOX.US,D,20060814,000000,47.2327,47.2639,46.8029,46.884,6135.49,0
+VOX.US,D,20060815,000000,47.3556,47.5529,47.1837,47.5529,15475.8,0
+VOX.US,D,20060816,000000,47.7914,47.7914,47.5673,47.6652,58959.3,0
+VOX.US,D,20060817,000000,47.6483,47.7721,47.5751,47.7404,8402.8,0
+VOX.US,D,20060818,000000,47.7567,47.8158,47.6707,47.8158,22140.1,0
+VOX.US,D,20060821,000000,47.7325,47.8012,47.7018,47.7868,6667.39,0
+VOX.US,D,20060822,000000,47.7404,47.978,47.7172,47.8012,19874.9,0
+VOX.US,D,20060823,000000,47.978,48.0706,47.5452,47.7237,24945.5,0
+VOX.US,D,20060824,000000,47.8669,47.89,47.7094,47.8476,31077.9,0
+VOX.US,D,20060825,000000,47.7914,48.0495,47.7914,47.9702,4265.56,0
+VOX.US,D,20060828,000000,47.9702,48.3944,47.9346,48.3944,64827.8,0
+VOX.US,D,20060829,000000,48.4388,48.8962,48.3644,48.8585,24409.5,0
+VOX.US,D,20060830,000000,49.0169,49.1416,48.8726,49.1182,18409.5,0
+VOX.US,D,20060831,000000,49.156,49.1782,48.9616,49.0209,15737.6,0
+VOX.US,D,20060901,000000,49.1928,49.5107,49.1636,49.3299,13472.4,0
+VOX.US,D,20060905,000000,49.3368,49.5617,49.1416,49.5617,51753.8,0
+VOX.US,D,20060906,000000,49.6644,49.6644,49.0169,49.0662,28546.7,0
+VOX.US,D,20060907,000000,48.9927,48.9927,48.7279,48.7802,12941.5,0
+VOX.US,D,20060908,000000,48.9319,48.9927,48.7743,48.8726,28280.8,0
+VOX.US,D,20060911,000000,48.8726,49.3009,48.7231,49.156,22944.2,0
+VOX.US,D,20060912,000000,49.6286,50.0574,49.6286,49.9959,27746.8,0
+VOX.US,D,20060913,000000,50.0345,50.2827,49.9532,50.2594,15737.6,0
+VOX.US,D,20060914,000000,50.2286,50.5369,50.2286,50.5369,28946.2,0
+VOX.US,D,20060915,000000,50.7079,50.7079,50.1986,50.4597,29210,0
+VOX.US,D,20060918,000000,50.2827,50.5119,50.2142,50.3523,23745.1,0
+VOX.US,D,20060919,000000,50.4381,50.4381,49.9069,50.2518,86170.1,0
+VOX.US,D,20060920,000000,50.5369,51.0112,50.4904,50.9805,37748.4,0
+VOX.US,D,20060921,000000,51.0694,51.3689,50.7901,50.9583,49489.6,0
+VOX.US,D,20060922,000000,50.9196,51.197,50.8423,51.132,9736.69,0
+VOX.US,D,20060925,000000,51.6085,51.9313,51.3834,51.827,46554.8,0
+VOX.US,D,20060926,000000,51.6529,51.9457,51.5777,51.9313,63494.9,0
+VOX.US,D,20060927,000000,51.8549,52.0203,50.9805,51.1497,61092.1,0
+VOX.US,D,20060928,000000,51.1042,51.1042,50.7901,50.9495,20939.7,0
+VOX.US,D,20060929,000000,51.0992,51.4142,50.9495,51.2528,30415.6,0
+VOX.US,D,20061002,000000,51.1253,51.1253,50.7311,50.8124,35216.2,0
+VOX.US,D,20061003,000000,50.7978,51.1574,50.7544,50.9805,45486.9,0
+VOX.US,D,20061004,000000,51.0044,51.7119,50.9805,51.6955,26276.3,0
+VOX.US,D,20061005,000000,51.7119,51.7119,51.2847,51.5863,70696.3,0
+VOX.US,D,20061006,000000,51.3023,51.5478,51.3023,51.5293,34148.2,0
+VOX.US,D,20061009,000000,51.4142,51.8027,51.4056,51.7119,29745.1,0
+VOX.US,D,20061010,000000,51.7817,51.9844,51.6588,51.9844,101642,0
+VOX.US,D,20061011,000000,51.827,52.0723,51.7886,51.8696,25742.3,0
+VOX.US,D,20061012,000000,52.141,52.6416,52.141,52.6416,23875.5,0
+VOX.US,D,20061013,000000,52.7023,52.7837,52.3951,52.7837,36950.6,0
+VOX.US,D,20061016,000000,52.6145,52.7332,52.4126,52.5826,66827.1,0
+VOX.US,D,20061017,000000,52.2666,52.7489,52.1604,52.7092,19208.4,0
+VOX.US,D,20061018,000000,53.0041,53.0041,52.3285,52.5334,23074.6,0
+VOX.US,D,20061019,000000,52.7171,53.0483,52.7171,53.0041,15207.8,0
+VOX.US,D,20061020,000000,53.1006,53.4728,52.853,53.4022,34414.2,0
+VOX.US,D,20061023,000000,53.3479,53.6853,53.3411,53.6563,37349,0
+VOX.US,D,20061024,000000,53.6032,53.6032,53.3411,53.4399,57626.4,0
+VOX.US,D,20061025,000000,53.7162,53.7808,53.3636,53.6175,68030.6,0
+VOX.US,D,20061026,000000,54.1443,54.2766,53.7665,54.1888,46951.1,0
+VOX.US,D,20061027,000000,53.8699,54.2022,53.8282,53.8938,28413.2,0
+VOX.US,D,20061030,000000,53.6175,53.6175,53.3636,53.4105,28280.8,0
+VOX.US,D,20061031,000000,53.433,53.433,52.8164,53.1306,27878.2,0
+VOX.US,D,20061101,000000,53.3479,53.3479,52.8164,52.8688,45618.3,0
+VOX.US,D,20061102,000000,52.9655,53.116,52.853,53.1006,14274.4,0
+VOX.US,D,20061103,000000,53.1306,53.1789,52.6938,53.0483,39216.8,0
+VOX.US,D,20061106,000000,53.3104,53.5944,53.2872,53.548,42549,0
+VOX.US,D,20061107,000000,53.7364,54.0824,53.7364,53.925,47355.8,0
+VOX.US,D,20061108,000000,53.7162,53.9181,53.5114,53.7974,28413.2,0
+VOX.US,D,20061109,000000,53.8128,53.8562,52.9209,53.0204,62692.9,0
+VOX.US,D,20061110,000000,53.1006,53.1006,52.3951,52.7092,52153.2,0
+VOX.US,D,20061113,000000,52.8956,53.1674,52.8002,52.8232,43487.6,0
+VOX.US,D,20061114,000000,52.9894,53.1403,52.4773,53.1229,36548,0
+VOX.US,D,20061115,000000,52.9816,53.0795,52.5469,52.9277,59093.8,0
+VOX.US,D,20061116,000000,52.9816,53.1403,52.8164,53.0551,59762.3,0
+VOX.US,D,20061117,000000,52.9655,53.3857,52.9209,53.3857,83903.8,0
+VOX.US,D,20061120,000000,53.3636,53.6175,53.3016,53.3333,26811.3,0
+VOX.US,D,20061121,000000,53.5182,53.5182,53.147,53.2193,26678.9,0
+VOX.US,D,20061122,000000,53.2936,53.3016,53.0418,53.0705,36418.7,0
+VOX.US,D,20061124,000000,52.9344,53.2628,52.9344,53.0862,16809.7,0
+VOX.US,D,20061127,000000,52.9816,52.9816,52.2746,52.2814,45618.3,0
+VOX.US,D,20061128,000000,52.1467,52.5469,52.1332,52.4852,32549.4,0
+VOX.US,D,20061129,000000,53.0418,53.6032,53.0418,53.3104,24011.1,0
+VOX.US,D,20061130,000000,53.433,53.8476,53.4244,53.6494,19474.4,0
+VOX.US,D,20061201,000000,53.6853,53.6853,53.3479,53.548,38281.4,0
+VOX.US,D,20061204,000000,53.9549,54.3442,53.8204,54.1731,17339.5,0
+VOX.US,D,20061205,000000,54.2265,54.3191,54.1144,54.2766,28812.7,0
+VOX.US,D,20061206,000000,54.2884,54.5414,54.0892,54.5414,28682.3,0
+VOX.US,D,20061207,000000,54.7772,54.8845,54.5618,54.5618,17874.5,0
+VOX.US,D,20061208,000000,54.4128,54.7212,54.2265,54.6681,17605.5,0
+VOX.US,D,20061211,000000,54.8101,55.1926,54.8101,55.0491,26276.3,0
+VOX.US,D,20061212,000000,55.1396,55.2835,54.8255,55.2835,32281.4,0
+VOX.US,D,20061213,000000,55.468,55.468,55.1018,55.1926,24811,0
+VOX.US,D,20061214,000000,55.1252,55.5058,55.1252,55.3201,282916,0
+VOX.US,D,20061215,000000,55.6045,55.7175,55.4218,55.4893,26945.8,0
+VOX.US,D,20061218,000000,54.8101,54.9946,54.3742,54.5192,40550.7,0
+VOX.US,D,20061219,000000,54.0514,54.3046,54.0003,54.2447,26546.4,0
+VOX.US,D,20061220,000000,54.4053,54.6681,54.1443,54.1731,22011.8,0
+VOX.US,D,20061221,000000,54.2978,54.5696,54.1212,54.2166,29880.6,0
+VOX.US,D,20061222,000000,54.1492,54.2447,53.9325,53.9481,30415.6,0
+VOX.US,D,20061226,000000,53.8938,54.2978,53.8938,54.2534,15737.6,0
+VOX.US,D,20061227,000000,54.5501,54.8749,54.4796,54.8459,76564.8,0
+VOX.US,D,20061228,000000,54.84,55.1252,54.7549,55.0103,13872.9,0
+VOX.US,D,20061229,000000,55.2756,55.6254,55.1018,55.1095,21874.1,0
+VOX.US,D,20070103,000000,55.3801,55.6353,54.7772,55.1396,72431.7,0
+VOX.US,D,20070104,000000,54.8931,54.9869,54.6004,54.9649,63224.9,0
+VOX.US,D,20070105,000000,54.6913,54.6913,54.1568,54.181,30147.6,0
+VOX.US,D,20070108,000000,54.0466,54.5501,53.7974,54.4719,37215.5,0
+VOX.US,D,20070109,000000,54.3125,54.4053,53.9936,54.1656,111249,0
+VOX.US,D,20070110,000000,54.0592,54.4128,53.9789,54.4053,52425.4,0
+VOX.US,D,20070111,000000,54.5926,55.2256,54.5926,55.2015,28013.8,0
+VOX.US,D,20070112,000000,55.4584,55.5898,55.3512,55.4528,64291.8,0
+VOX.US,D,20070116,000000,55.7414,55.7414,55.3049,55.3736,30415.6,0
+VOX.US,D,20070117,000000,55.2468,55.3367,54.9355,54.9432,38550.4,0
+VOX.US,D,20070118,000000,55.2528,55.468,55.1926,55.2835,49753.5,0
+VOX.US,D,20070119,000000,55.4827,55.65,55.2835,55.4528,53491.3,0
+VOX.US,D,20070122,000000,55.4759,55.5339,55.2391,55.3367,20006.3,0
+VOX.US,D,20070123,000000,55.3736,56.0314,55.3736,55.6651,18409.5,0
+VOX.US,D,20070124,000000,56.3611,56.9766,56.3292,56.9766,34279.7,0
+VOX.US,D,20070125,000000,57.2682,57.2682,56.2404,56.5464,45618.3,0
+VOX.US,D,20070126,000000,56.4266,56.8055,55.9716,56.6597,65895.7,0
+VOX.US,D,20070129,000000,56.6597,56.9301,56.5464,56.6673,57490.9,0
+VOX.US,D,20070130,000000,57.0141,57.3157,56.9003,57.2839,72964.7,0
+VOX.US,D,20070131,000000,57.2839,57.7949,57.2115,57.5766,27746.8,0
+VOX.US,D,20070201,000000,57.5766,57.6434,57.2908,57.4781,40817.7,0
+VOX.US,D,20070202,000000,57.6434,57.6801,57.4781,57.6434,77369.9,0
+VOX.US,D,20070205,000000,57.5458,57.5458,57.2996,57.4472,134858,0
+VOX.US,D,20070206,000000,57.5624,57.5766,57.1872,57.4412,110979,0
+VOX.US,D,20070207,000000,57.5169,57.7119,57.4412,57.629,42014,0
+VOX.US,D,20070208,000000,57.6569,57.6655,57.3845,57.6434,67093,0
+VOX.US,D,20070209,000000,57.741,57.7721,56.736,57.021,78029.1,0
+VOX.US,D,20070212,000000,56.9157,56.9157,56.5185,56.6017,83861.4,0
+VOX.US,D,20070213,000000,56.9245,57.2473,56.8857,57.2473,37623.2,0
+VOX.US,D,20070214,000000,57.4412,57.7853,57.3922,57.629,42152.6,0
+VOX.US,D,20070215,000000,57.6801,57.8512,57.6231,57.7553,56287.4,0
+VOX.US,D,20070216,000000,57.5391,57.8512,57.3845,57.8512,17473,0
+VOX.US,D,20070220,000000,57.9432,58.1729,57.7553,57.9497,34414.2,0
+VOX.US,D,20070221,000000,57.9041,58.0676,57.7778,58.0395,29346.6,0
+VOX.US,D,20070222,000000,58.1333,58.2908,57.8751,58.1402,27878.2,0
+VOX.US,D,20070223,000000,57.8098,58.0676,57.8098,57.9799,15340.2,0
+VOX.US,D,20070226,000000,58.1402,58.3344,58.084,58.2619,31617.1,0
+VOX.US,D,20070227,000000,57.6434,57.741,55.154,56.0925,126184,0
+VOX.US,D,20070228,000000,56.2256,56.9593,56.0391,56.7796,58423.2,0
+VOX.US,D,20070301,000000,55.4392,56.7146,55.386,56.6162,72598.3,0
+VOX.US,D,20070302,000000,56.5118,56.6306,55.7677,55.8652,57626.4,0
+VOX.US,D,20070305,000000,55.4759,55.8652,54.8177,54.8177,64961.3,0
+VOX.US,D,20070306,000000,55.5581,55.874,55.0564,55.6953,25875.8,0
+VOX.US,D,20070307,000000,55.582,55.582,55.2015,55.2528,36814,0
+VOX.US,D,20070308,000000,55.8065,56.137,55.7175,55.9416,26678.9,0
+VOX.US,D,20070309,000000,56.1658,56.281,55.874,56.1127,42950.5,0
+VOX.US,D,20070312,000000,56.0712,56.623,55.9194,56.4661,10673.2,0
+VOX.US,D,20070313,000000,56.3368,56.4661,55.65,55.7106,22273.6,0
+VOX.US,D,20070314,000000,55.7254,55.8421,54.9649,55.7927,25343.9,0
+VOX.US,D,20070315,000000,55.8826,55.9716,55.5414,55.9416,23074.6,0
+VOX.US,D,20070316,000000,55.8197,56.1011,55.6953,55.8652,22542.6,0
+VOX.US,D,20070319,000000,56.3019,56.6017,56.249,56.452,14140.9,0
+VOX.US,D,20070320,000000,56.3909,56.7881,56.281,56.7881,25343.9,0
+VOX.US,D,20070321,000000,56.8055,57.7187,56.7215,57.6357,21207.7,0
+VOX.US,D,20070322,000000,57.7553,58.0619,57.5766,57.881,42549,0
+VOX.US,D,20070323,000000,57.8665,58.0027,57.629,57.6945,87103.5,0
+VOX.US,D,20070326,000000,57.7032,57.7032,57.0057,57.5458,17339.5,0
+VOX.US,D,20070327,000000,57.2017,57.6132,57.2017,57.4472,25875.8,0
+VOX.US,D,20070328,000000,57.0141,57.1475,56.7516,56.8208,45486.9,0
+VOX.US,D,20070329,000000,57.2017,57.3284,56.7881,57.2257,9071.3,0
+VOX.US,D,20070330,000000,57.1417,57.5322,57.1417,57.4848,15075.3,0
+VOX.US,D,20070402,000000,57.3477,57.8098,57.3477,57.7632,42014,0
+VOX.US,D,20070403,000000,57.9127,58.2908,57.9127,58.0234,22140.1,0
+VOX.US,D,20070404,000000,58.1729,58.1729,57.8098,57.9543,21474.7,0
+VOX.US,D,20070405,000000,57.8751,58.3188,57.8751,58.3034,43882.9,0
+VOX.US,D,20070409,000000,58.4308,58.4308,58.1603,58.1894,19874.9,0
+VOX.US,D,20070410,000000,58.1729,58.3506,58.084,58.3431,13075,0
+VOX.US,D,20070411,000000,58.3277,58.3277,57.7119,57.8258,26678.9,0
+VOX.US,D,20070412,000000,57.9127,58.2453,57.5933,58.2453,20006.3,0
+VOX.US,D,20070413,000000,58.1092,58.5422,58.0027,58.5276,11739,0
+VOX.US,D,20070416,000000,58.8493,59.1044,58.7961,59.0088,18409.5,0
+VOX.US,D,20070417,000000,58.9402,59.0234,58.7111,58.7462,18409.5,0
+VOX.US,D,20070418,000000,58.5593,58.7741,58.4377,58.6852,34813.6,0
+VOX.US,D,20070419,000000,58.4705,58.716,58.3188,58.5872,18140.5,0
+VOX.US,D,20070420,000000,59.2176,59.2705,59.0175,59.1846,15475.8,0
+VOX.US,D,20070423,000000,59.0804,59.1933,58.6244,58.8194,17605.5,0
+VOX.US,D,20070424,000000,58.7895,58.9643,58.5712,58.8028,25742.3,0
+VOX.US,D,20070425,000000,58.9643,59.0872,58.8028,58.9027,21341.2,0
+VOX.US,D,20070426,000000,58.9238,59.0745,58.7546,58.8493,13472.4,0
+VOX.US,D,20070427,000000,58.6659,58.7741,58.4772,58.5506,34547.7,0
+VOX.US,D,20070430,000000,58.7025,58.7025,58.1246,58.1246,49888,0
+VOX.US,D,20070501,000000,58.3634,58.3921,57.9876,58.1983,50819.3,0
+VOX.US,D,20070502,000000,58.2674,59.2911,58.2674,59.1566,33347.3,0
+VOX.US,D,20070503,000000,59.3693,59.8466,59.2977,59.7269,157265,0
+VOX.US,D,20070504,000000,59.8621,60.0109,59.6216,60.0109,40681.1,0
+VOX.US,D,20070507,000000,59.9017,60.2315,59.9017,60.0179,23342.6,0
+VOX.US,D,20070508,000000,59.5973,60.0179,59.4512,60.0179,22409.2,0
+VOX.US,D,20070509,000000,60.033,60.7162,60.033,60.469,25613,0
+VOX.US,D,20070510,000000,60.2845,60.4013,59.5529,59.5529,63224.9,0
+VOX.US,D,20070511,000000,59.9141,60.2613,59.8863,60.2315,137658,0
+VOX.US,D,20070514,000000,60.4167,60.5153,60.2315,60.3239,40952.2,0
+VOX.US,D,20070515,000000,60.5831,60.9551,60.379,60.4468,105510,0
+VOX.US,D,20070516,000000,60.4612,60.9724,60.3858,60.9724,68959.9,0
+VOX.US,D,20070517,000000,60.8756,60.9068,60.613,60.6343,33214.8,0
+VOX.US,D,20070518,000000,60.7308,61.0911,60.7308,61.0643,22542.6,0
+VOX.US,D,20070521,000000,61.437,61.8556,61.3628,61.5871,38948.8,0
+VOX.US,D,20070522,000000,61.6228,61.7969,61.6228,61.6526,35481.1,0
+VOX.US,D,20070523,000000,61.9638,62.2914,61.8556,62.0054,42014,0
+VOX.US,D,20070524,000000,61.991,62.1669,61.3388,61.437,40151.3,0
+VOX.US,D,20070525,000000,61.6228,61.8479,61.5706,61.7667,39084.4,0
+VOX.US,D,20070529,000000,62.1369,62.3584,61.9484,62.1997,42818,0
+VOX.US,D,20070530,000000,62.0285,63.0569,61.9321,63.0239,49489.6,0
+VOX.US,D,20070531,000000,63.3488,63.452,63.0569,63.199,40281.7,0
+VOX.US,D,20070601,000000,63.5151,63.6105,63.0801,63.225,1372710,0
+VOX.US,D,20070604,000000,63.2578,63.4378,63.0801,63.365,172073,0
+VOX.US,D,20070605,000000,63.1243,63.199,62.7496,62.9864,49355,0
+VOX.US,D,20070606,000000,62.4479,62.7341,62.3881,62.592,28146.2,0
+VOX.US,D,20070607,000000,62.2992,62.4112,61.1367,61.354,52557.8,0
+VOX.US,D,20070608,000000,61.3009,62.1369,61.238,62.1369,73633.2,0
+VOX.US,D,20070611,000000,61.8411,62.3348,61.8411,62.1495,31481.5,0
+VOX.US,D,20070612,000000,61.8556,62.0964,61.1743,61.2548,28682.3,0
+VOX.US,D,20070613,000000,61.4894,61.8121,61.2314,61.8121,113915,0
+VOX.US,D,20070614,000000,61.9484,62.5233,61.9484,62.1116,53753.1,0
+VOX.US,D,20070615,000000,62.6276,62.7649,62.2685,62.2914,55223.6,0
+VOX.US,D,20070618,000000,62.3348,62.5233,62.2914,62.3584,47086.7,0
+VOX.US,D,20070619,000000,62.4288,62.6877,62.1922,62.592,26407.7,0
+VOX.US,D,20070620,000000,62.7872,62.7872,61.8121,61.8121,34279.7,0
+VOX.US,D,20070621,000000,61.534,61.991,61.4673,61.9078,44286.5,0
+VOX.US,D,20070622,000000,61.8121,61.8121,61.1,61.2777,27345.3,0
+VOX.US,D,20070625,000000,61.474,61.9078,60.9551,61.0255,79365.1,0
+VOX.US,D,20070626,000000,61.2548,61.4518,60.7466,60.8912,24141.5,0
+VOX.US,D,20070627,000000,60.5348,61.6296,60.2919,61.6296,57626.4,0
+VOX.US,D,20070628,000000,61.7269,62.1195,61.594,61.8925,32011.3,0
+VOX.US,D,20070629,000000,62.0806,62.3659,61.5793,61.9563,41616.6,0
+VOX.US,D,20070702,000000,62.2865,62.9198,62.278,62.7872,1598538,0
+VOX.US,D,20070703,000000,63.0481,63.2056,62.8751,63.1382,99775,0
+VOX.US,D,20070705,000000,62.9348,63.1688,62.795,62.9932,172471,0
+VOX.US,D,20070706,000000,63.0569,63.316,62.9041,63.3102,34414.2,0
+VOX.US,D,20070709,000000,63.2877,63.4029,62.8829,63.2734,24811,0
+VOX.US,D,20070710,000000,62.9282,62.9932,61.9078,61.9243,35481.1,0
+VOX.US,D,20070711,000000,61.8635,62.4413,61.6835,62.4413,37349,0
+VOX.US,D,20070712,000000,62.7649,63.423,62.7341,63.3102,46554.8,0
+VOX.US,D,20070713,000000,63.4289,63.8105,63.3323,63.4675,75229.9,0
+VOX.US,D,20070716,000000,63.6183,64.0051,63.6019,63.7651,34947.1,0
+VOX.US,D,20070717,000000,63.851,63.8975,63.484,63.6414,23745.1,0
+VOX.US,D,20070718,000000,63.3575,63.3575,62.8628,63.3033,46554.8,0
+VOX.US,D,20070719,000000,63.7293,63.9091,63.5575,63.6782,30546,0
+VOX.US,D,20070720,000000,63.6414,63.6414,62.9659,63.1688,35083.7,0
+VOX.US,D,20070723,000000,63.3409,63.9248,63.3409,63.6414,29346.6,0
+VOX.US,D,20070724,000000,63.2734,63.5895,62.7795,62.9659,72700.8,0
+VOX.US,D,20070725,000000,63.3728,63.5062,62.5543,62.8406,46951.1,0
+VOX.US,D,20070726,000000,62.1116,62.3061,60.724,61.1503,122181,0
+VOX.US,D,20070727,000000,60.9724,61.415,60.5153,60.5231,95905.8,0
+VOX.US,D,20070730,000000,60.5348,61.1832,60.0871,61.0023,102975,0
+VOX.US,D,20070731,000000,61.7524,61.9708,60.6576,60.6576,65895.7,0
+VOX.US,D,20070801,000000,60.9803,61.3173,60.3568,61.1291,46152.3,0
+VOX.US,D,20070802,000000,61.534,62.0154,61.2864,61.9078,23210.1,0
+VOX.US,D,20070803,000000,61.7358,61.7358,59.8466,60.0643,22273.6,0
+VOX.US,D,20070806,000000,60.0485,60.4167,59.3239,60.3326,112448,0
+VOX.US,D,20070807,000000,59.9017,60.7606,59.7113,60.3858,20006.3,0
+VOX.US,D,20070808,000000,60.8663,60.899,59.6698,60.6207,65762.3,0
+VOX.US,D,20070809,000000,59.8175,60.3858,59.231,59.2977,58691.3,0
+VOX.US,D,20070810,000000,58.4513,59.6967,58.2542,59.0388,37349,0
+VOX.US,D,20070813,000000,59.5384,60.0643,59.5384,59.7656,44552.4,0
+VOX.US,D,20070814,000000,59.7193,59.8032,58.3277,58.3277,21609.2,0
+VOX.US,D,20070815,000000,57.6501,58.6503,57.2473,57.307,79766.6,0
+VOX.US,D,20070816,000000,56.997,57.307,55.7175,57.307,149797,0
+VOX.US,D,20070817,000000,58.4308,58.8493,57.4173,58.7741,125120,0
+VOX.US,D,20070820,000000,58.9238,58.9402,58.2908,58.5712,79099.1,0
+VOX.US,D,20070821,000000,58.6562,59.2977,58.3847,59,24409.5,0
+VOX.US,D,20070822,000000,59.518,59.8863,59.4196,59.8321,21075.3,0
+VOX.US,D,20070823,000000,59.9752,60.0784,59.6826,59.9528,76433.4,0
+VOX.US,D,20070824,000000,60.0485,60.6942,60.033,60.6942,23074.6,0
+VOX.US,D,20070827,000000,60.4468,60.7899,60.4399,60.6061,29079.7,0
+VOX.US,D,20070828,000000,60.2371,60.2371,58.8493,58.9557,20141.8,0
+VOX.US,D,20070829,000000,59.3971,60.3492,59.2253,60.3492,26407.7,0
+VOX.US,D,20070830,000000,59.8101,60.2768,59.6967,59.9289,24273.9,0
+VOX.US,D,20070831,000000,60.4399,60.5521,59.9962,60.3945,18941.4,0
+VOX.US,D,20070904,000000,60.6576,61.4295,60.6343,61.238,39349.3,0
+VOX.US,D,20070905,000000,60.703,60.7162,60.033,60.2613,10940.2,0
+VOX.US,D,20070906,000000,60.4236,60.5153,60.0179,60.1772,39617.3,0
+VOX.US,D,20070907,000000,59.6216,59.7113,58.8493,58.948,13339.9,0
+VOX.US,D,20070910,000000,59.404,59.404,58.3634,58.7895,15075.3,0
+VOX.US,D,20070911,000000,59.0949,59.6381,59.0949,59.584,71364.8,0
+VOX.US,D,20070912,000000,59.4436,59.6698,59.2774,59.315,10940.2,0
+VOX.US,D,20070913,000000,59.6698,60.0179,59.5267,59.9528,21874.1,0
+VOX.US,D,20070914,000000,59.5973,59.8264,59.5691,59.8175,29745.1,0
+VOX.US,D,20070917,000000,59.75,59.8863,59.605,59.6216,451123,0
+VOX.US,D,20070918,000000,59.7364,61.1367,59.7269,61.1367,37618,0
+VOX.US,D,20070919,000000,61.5706,62.0154,61.474,61.7736,62959.9,0
+VOX.US,D,20070920,000000,61.7358,62.1282,61.611,61.7581,48556.2,0
+VOX.US,D,20070921,000000,62.0964,62.48,62.0806,62.4036,27208.7,0
+VOX.US,D,20070924,000000,62.1495,62.6365,61.8925,61.9177,46951.1,0
+VOX.US,D,20070925,000000,61.6703,62.222,61.6703,62.1369,93104.5,0
+VOX.US,D,20070926,000000,62.3803,62.6276,62.3496,62.6134,26407.7,0
+VOX.US,D,20070927,000000,62.6722,62.8478,62.5233,62.8478,35346.6,0
+VOX.US,D,20070928,000000,62.7872,62.7872,62.1282,62.278,13872.9,0
+VOX.US,D,20071001,000000,62.4413,62.9725,62.3971,62.8751,15340.2,0
+VOX.US,D,20071002,000000,63.0239,63.0481,62.8152,62.9814,65494.2,0
+VOX.US,D,20071003,000000,62.7717,62.7717,62.2441,62.2992,18140.5,0
+VOX.US,D,20071004,000000,62.592,62.8478,62.4635,62.8478,19606.8,0
+VOX.US,D,20071005,000000,63.1623,63.3323,62.8478,63.0866,28546.7,0
+VOX.US,D,20071008,000000,62.9814,63.0646,62.6781,62.9438,44552.4,0
+VOX.US,D,20071009,000000,62.8152,63.1033,62.7795,63.0646,21739.6,0
+VOX.US,D,20071010,000000,62.8152,62.913,62.6655,62.7187,6270.02,0
+VOX.US,D,20071011,000000,62.8628,63.2734,62.1416,62.3971,58024.8,0
+VOX.US,D,20071012,000000,62.7564,62.9282,62.6442,62.7428,33880.2,0
+VOX.US,D,20071015,000000,62.6945,62.6945,61.7069,61.7969,32409.7,0
+VOX.US,D,20071016,000000,61.7581,62.0209,61.5504,61.6526,35481.1,0
+VOX.US,D,20071017,000000,62.0353,62.1495,61.4092,61.9563,13339.9,0
+VOX.US,D,20071018,000000,61.9078,62.222,61.8036,61.8702,16407.2,0
+VOX.US,D,20071019,000000,61.7736,61.8036,60.7984,60.7984,83636.8,0
+VOX.US,D,20071022,000000,60.2845,61.2314,60.2845,61.2179,34013.7,0
+VOX.US,D,20071023,000000,61.3928,61.5261,60.986,61.4963,15207.8,0
+VOX.US,D,20071024,000000,61.4825,61.4825,60.1019,61.2314,50424,0
+VOX.US,D,20071025,000000,61.1,61.2179,60.4612,61.2179,49221.6,0
+VOX.US,D,20071026,000000,61.5551,61.9484,61.4894,61.8925,18140.5,0
+VOX.US,D,20071029,000000,62.222,62.5178,62.1052,62.2142,8136.85,0
+VOX.US,D,20071030,000000,61.8702,61.8702,61.238,61.2468,47617.6,0
+VOX.US,D,20071031,000000,61.4092,61.7139,61.0643,61.7139,9736.69,0
+VOX.US,D,20071101,000000,60.9405,60.9551,59.9832,60.033,37618,0
+VOX.US,D,20071102,000000,59.9528,60.2315,59.6698,60.2079,31616,0
+VOX.US,D,20071105,000000,59.8621,60.3135,59.605,59.8535,29480.1,0
+VOX.US,D,20071106,000000,59.9663,59.9663,59.1724,59.8699,90038.3,0
+VOX.US,D,20071107,000000,58.6723,59.2388,58.2734,58.2734,57293.2,0
+VOX.US,D,20071108,000000,58.5791,58.6852,57.5458,58.2377,53354.7,0
+VOX.US,D,20071109,000000,57.4781,58.0027,57.2908,57.2908,48573.8,0
+VOX.US,D,20071112,000000,57.3157,57.5624,56.6442,56.6442,25677.1,0
+VOX.US,D,20071113,000000,56.7079,58.2319,56.7079,58.0927,28353.2,0
+VOX.US,D,20071114,000000,58.3344,58.6175,57.7853,57.7949,19474.4,0
+VOX.US,D,20071115,000000,57.7119,58.2234,57.5014,57.6231,24945.5,0
+VOX.US,D,20071116,000000,57.8601,58.3034,57.6655,58.2619,87368.4,0
+VOX.US,D,20071119,000000,58.1477,58.1477,56.4974,56.7292,68045.1,0
+VOX.US,D,20071120,000000,56.0471,57.3563,56.0471,56.6442,77254,0
+VOX.US,D,20071121,000000,56.2315,56.3292,55.6114,55.7008,72158.5,0
+VOX.US,D,20071123,000000,56.3978,56.5871,56.107,56.4587,12989.1,0
+VOX.US,D,20071126,000000,56.7979,56.7979,54.9591,55.0014,36012,0
+VOX.US,D,20071127,000000,55.1926,55.6953,54.8931,55.2971,53285.3,0
+VOX.US,D,20071128,000000,55.7543,56.9437,55.7543,56.8208,43083,0
+VOX.US,D,20071129,000000,56.7292,57.1621,56.6353,57.0964,130989,0
+VOX.US,D,20071130,000000,57.8899,57.8899,57.1475,57.4017,14404.8,0
+VOX.US,D,20071203,000000,58.1983,58.1983,57.1041,57.2393,33492.2,0
+VOX.US,D,20071204,000000,57.0492,57.0492,56.7516,56.7516,101107,0
+VOX.US,D,20071205,000000,56.877,57.5766,56.877,57.5766,14276.4,0
+VOX.US,D,20071206,000000,57.4781,58.0541,57.1778,58.0541,32409.7,0
+VOX.US,D,20071207,000000,58.1246,58.4705,58.0316,58.2065,62784,0
+VOX.US,D,20071210,000000,58.2234,58.5942,58.1827,58.1827,16139.1,0
+VOX.US,D,20071211,000000,58.7111,59.1497,57.6801,57.6801,53576.1,0
+VOX.US,D,20071212,000000,58.2065,59.2022,57.6231,58.2619,17740,0
+VOX.US,D,20071213,000000,58.1005,58.1005,57.5933,57.9641,29745.1,0
+VOX.US,D,20071214,000000,56.2124,56.4661,55.7106,55.7106,40418.3,0
+VOX.US,D,20071217,000000,55.386,55.386,54.5501,54.5501,32492.5,0
+VOX.US,D,20071218,000000,55.0103,55.4759,54.8255,55.4295,113247,0
+VOX.US,D,20071219,000000,55.0178,55.7483,55.0178,55.328,68340,0
+VOX.US,D,20071220,000000,55.2756,55.874,55.2468,55.874,35079.6,0
+VOX.US,D,20071221,000000,56.6095,57.2751,56.0161,57.1563,131121,0
+VOX.US,D,20071224,000000,56.8568,57.5679,56.8568,57.5679,42067.8,0
+VOX.US,D,20071226,000000,57.3563,58.2234,57.3563,57.8098,83235.3,0
+VOX.US,D,20071227,000000,57.8899,57.8899,56.9359,56.9359,26811.3,0
+VOX.US,D,20071228,000000,57.3629,57.3629,56.8489,56.9832,90304.2,0
+VOX.US,D,20071231,000000,56.6095,56.7516,56.189,56.4266,109741,0
+VOX.US,D,20080102,000000,56.2197,56.7516,55.3435,55.6709,44883.6,0
+VOX.US,D,20080103,000000,55.5493,55.8826,55.2312,55.5203,33214.8,0
+VOX.US,D,20080104,000000,55.1339,55.1396,54.0758,54.1888,43619,0
+VOX.US,D,20080107,000000,54.3046,54.9946,54.0292,54.7695,132725,0
+VOX.US,D,20080108,000000,55.1018,55.8295,52.3354,52.8475,146860,0
+VOX.US,D,20080109,000000,52.8475,53.0418,51.8396,53.0418,92307.7,0
+VOX.US,D,20080110,000000,52.7625,54.2322,52.428,53.8476,164069,0
+VOX.US,D,20080111,000000,53.6254,53.6254,52.3062,52.5661,78969.8,0
+VOX.US,D,20080114,000000,52.9418,53.1952,52.7171,53.1306,131656,0
+VOX.US,D,20080115,000000,52.5826,52.7258,52.0348,52.0348,100039,0
+VOX.US,D,20080116,000000,52.2086,52.9418,52.0954,52.1332,207954,0
+VOX.US,D,20080117,000000,52.1943,52.2461,50.8277,50.9649,155264,0
+VOX.US,D,20080118,000000,50.851,50.851,48.0234,48.7279,99002,0
+VOX.US,D,20080122,000000,46.3981,49.8923,46.1798,47.8235,109828,0
+VOX.US,D,20080123,000000,46.5556,48.1819,45.387,48.0706,87103.5,0
+VOX.US,D,20080124,000000,48.4227,48.7279,47.8158,48.2416,35083.7,0
+VOX.US,D,20080125,000000,48.4814,48.7512,47.7721,47.8158,29480.1,0
+VOX.US,D,20080128,000000,47.583,48.7589,47.0783,48.7589,99108.6,0
+VOX.US,D,20080129,000000,49.2622,50.3127,48.9782,50.2518,171802,0
+VOX.US,D,20080130,000000,49.93,50.423,49.2092,49.2392,167269,0
+VOX.US,D,20080131,000000,48.4099,50.7544,48.4099,50.2827,132321,0
+VOX.US,D,20080201,000000,50.6318,51.0694,50.2896,50.8277,30945.5,0
+VOX.US,D,20080204,000000,50.8423,51.046,50.6576,50.8982,92800.2,0
+VOX.US,D,20080205,000000,50.0644,50.0644,48.6371,48.6371,46019.8,0
+VOX.US,D,20080206,000000,49.0351,49.0662,48.1674,48.2099,23074.6,0
+VOX.US,D,20080207,000000,48.265,48.2708,47.6204,48.2099,39521.1,0
+VOX.US,D,20080208,000000,48.303,48.3217,47.6707,47.9858,36682.5,0
+VOX.US,D,20080211,000000,47.9702,48.4227,47.3866,48.3557,51492,0
+VOX.US,D,20080212,000000,48.9694,49.4943,48.7019,49.1182,48954.6,0
+VOX.US,D,20080213,000000,49.5182,50.4818,49.3725,50.3127,25343.9,0
+VOX.US,D,20080214,000000,50.3639,50.3639,49.2622,49.269,53354.7,0
+VOX.US,D,20080215,000000,49.0575,49.3299,48.7973,49.0169,102441,0
+VOX.US,D,20080219,000000,49.5685,49.5685,47.6204,47.978,45749.7,0
+VOX.US,D,20080220,000000,46.6831,47.2958,45.8279,46.916,132988,0
+VOX.US,D,20080221,000000,47.521,47.6273,46.368,46.4425,113246,0
+VOX.US,D,20080222,000000,46.5712,46.9517,45.8734,46.9517,93774,0
+VOX.US,D,20080225,000000,47.0359,47.6793,46.6098,47.521,122052,0
+VOX.US,D,20080226,000000,47.3943,48.2099,47.0783,48.0234,135656,0
+VOX.US,D,20080227,000000,47.6652,47.9858,47.433,47.4406,214889,0
+VOX.US,D,20080228,000000,47.319,48.2099,46.7864,47.5056,267847,0
+VOX.US,D,20080229,000000,47.1343,47.1343,45.9188,46.0752,92974.1,0
+VOX.US,D,20080303,000000,46.1206,46.1206,45.5418,45.9119,193478,0
+VOX.US,D,20080304,000000,45.3323,45.565,44.8751,45.505,167291,0
+VOX.US,D,20080305,000000,45.8124,46.2996,45.6096,46.083,196882,0
+VOX.US,D,20080306,000000,45.767,45.767,45.0559,45.0559,117380,0
+VOX.US,D,20080307,000000,44.7814,45.25,44.4731,44.9273,245168,0
+VOX.US,D,20080310,000000,45.0239,45.0239,43.7611,43.8026,146647,0
+VOX.US,D,20080311,000000,44.6045,45.1554,43.6904,45.1554,73998.4,0
+VOX.US,D,20080312,000000,45.2278,45.2278,44.1928,44.2693,39748.7,0
+VOX.US,D,20080313,000000,43.8489,44.6422,43.2187,44.328,117515,0
+VOX.US,D,20080314,000000,44.4944,44.5918,43.1019,43.3687,139127,0
+VOX.US,D,20080317,000000,42.7317,43.9215,42.7317,43.6168,60692.6,0
+VOX.US,D,20080318,000000,43.9996,44.9341,43.7522,44.9341,282516,0
+VOX.US,D,20080319,000000,45.0559,45.2664,44.1445,44.1445,189409,0
+VOX.US,D,20080320,000000,44.9195,45.3254,44.0905,45.25,115003,0
+VOX.US,D,20080324,000000,45.626,46.8466,45.3323,46.6543,177279,0
+VOX.US,D,20080325,000000,46.7188,46.8629,46.0673,46.8251,162601,0
+VOX.US,D,20080326,000000,46.5951,46.7565,46.1051,46.3894,58959.3,0
+VOX.US,D,20080327,000000,46.6396,46.8764,46.3053,46.3226,65494.2,0
+VOX.US,D,20080328,000000,46.6618,46.8099,45.7371,45.8569,61892,0
+VOX.US,D,20080331,000000,45.971,46.6173,45.8279,46.3894,43218.5,0
+VOX.US,D,20080401,000000,46.9383,48.032,46.9383,47.9037,742881,0
+VOX.US,D,20080402,000000,47.978,48.0495,47.492,47.6793,51753.8,0
+VOX.US,D,20080403,000000,47.606,48.3944,47.5904,48.316,56022.4,0
+VOX.US,D,20080404,000000,48.265,48.3317,47.5131,47.6707,31882,0
+VOX.US,D,20080407,000000,48.1133,48.3869,47.949,47.978,69097.5,0
+VOX.US,D,20080408,000000,47.7567,48.1133,47.6407,48.0495,25209.4,0
+VOX.US,D,20080409,000000,48.1963,48.1963,46.7565,46.9585,43882.9,0
+VOX.US,D,20080410,000000,46.9808,47.2088,46.6618,46.9017,24409.5,0
+VOX.US,D,20080411,000000,46.6762,46.7475,45.881,45.9779,49086,0
+VOX.US,D,20080414,000000,46.083,46.3768,45.8046,45.8975,24056.6,0
+VOX.US,D,20080415,000000,46.1798,46.1798,45.6193,45.9623,22704.1,0
+VOX.US,D,20080416,000000,46.2996,47.0706,46.2996,47.0195,34518.7,0
+VOX.US,D,20080417,000000,46.9517,47.0783,46.368,46.6241,33100,0
+VOX.US,D,20080418,000000,47.2327,47.5364,47.2327,47.3411,77088.4,0
+VOX.US,D,20080421,000000,47.063,47.4406,46.916,47.4012,10702.1,0
+VOX.US,D,20080422,000000,47.3488,47.4156,46.6173,46.9652,58543.3,0
+VOX.US,D,20080423,000000,47.2958,48.1307,47.173,48.0784,15942.5,0
+VOX.US,D,20080424,000000,48.0408,48.8726,47.7868,48.5336,17398.5,0
+VOX.US,D,20080425,000000,48.8349,49.0575,48.1075,48.9859,26243.2,0
+VOX.US,D,20080428,000000,49.2854,49.4043,48.8662,49.1182,84233.9,0
+VOX.US,D,20080429,000000,49.3299,49.5929,49.2226,49.5685,20792.8,0
+VOX.US,D,20080430,000000,49.8316,50.0808,49.3811,49.3811,481421,0
+VOX.US,D,20080501,000000,49.6885,50.8356,49.3888,50.7824,24582.3,0
+VOX.US,D,20080502,000000,50.7678,53.9789,50.5515,51.0112,56183.9,0
+VOX.US,D,20080505,000000,51.132,51.132,50.2286,50.4527,84742,0
+VOX.US,D,20080506,000000,50.2662,50.7467,49.7628,50.6865,32967.5,0
+VOX.US,D,20080507,000000,50.6258,51.0241,50.1609,50.2518,25357.4,0
+VOX.US,D,20080508,000000,50.409,50.5212,50.0345,50.2896,49332.3,0
+VOX.US,D,20080509,000000,49.8546,50.359,49.5617,50.0248,135941,0
+VOX.US,D,20080512,000000,50.05,50.4527,49.9901,50.409,15697.3,0
+VOX.US,D,20080513,000000,50.409,50.7013,50.2594,50.529,171981,0
+VOX.US,D,20080514,000000,50.7978,51.513,50.7978,51.1196,66110,0
+VOX.US,D,20080515,000000,50.8733,51.6896,50.8356,51.6529,235719,0
+VOX.US,D,20080516,000000,51.8027,51.8927,51.3099,51.7886,119449,0
+VOX.US,D,20080519,000000,51.8927,51.9991,51.6231,51.7817,20639.6,0
+VOX.US,D,20080520,000000,51.5293,51.5293,50.6413,50.905,30005.8,0
+VOX.US,D,20080521,000000,51.1042,51.1042,49.93,50.1232,249383,0
+VOX.US,D,20080522,000000,50.0431,50.6714,49.93,50.4674,290818,0
+VOX.US,D,20080523,000000,49.9464,50.0431,49.7494,50.0111,110482,0
+VOX.US,D,20080527,000000,50.1232,50.5119,49.7329,50.4005,43698.7,0
+VOX.US,D,20080528,000000,50.6714,50.9649,50.4597,50.9332,26827.9,0
+VOX.US,D,20080529,000000,50.9805,52.0124,50.8585,51.7757,23397.4,0
+VOX.US,D,20080530,000000,51.8927,52.1034,51.6529,51.8549,189627,0
+VOX.US,D,20080602,000000,51.6529,51.9313,50.7234,51.3535,203046,0
+VOX.US,D,20080603,000000,51.5777,51.5863,50.5882,50.9727,260583,0
+VOX.US,D,20080604,000000,50.7544,51.132,50.7544,51.0385,44853.5,0
+VOX.US,D,20080605,000000,51.2442,52.5593,51.14,52.4715,57924.5,0
+VOX.US,D,20080606,000000,51.9178,51.9178,51.1574,51.1574,42831.5,0
+VOX.US,D,20080609,000000,51.1574,51.3776,50.359,50.5962,131233,0
+VOX.US,D,20080610,000000,50.0923,50.359,49.7183,50.0923,85292.6,0
+VOX.US,D,20080611,000000,49.614,49.8752,48.8804,48.8804,45682.4,0
+VOX.US,D,20080612,000000,49.2854,49.7329,48.5058,48.7512,80763.1,0
+VOX.US,D,20080613,000000,48.9859,49.5775,48.7231,49.5775,87342.6,0
+VOX.US,D,20080616,000000,49.0209,49.3956,48.7589,49.3009,148350,0
+VOX.US,D,20080617,000000,49.323,49.4043,49.0738,49.2226,166541,0
+VOX.US,D,20080618,000000,49.0487,49.0487,48.316,48.5703,221373,0
+VOX.US,D,20080619,000000,48.6932,48.9859,48.316,48.9209,181031,0
+VOX.US,D,20080620,000000,48.5703,48.5703,47.583,47.7325,137732,0
+VOX.US,D,20080623,000000,47.8012,47.8736,47.29,47.4012,108904,0
+VOX.US,D,20080624,000000,46.9884,47.5751,46.7941,47.2088,264575,0
+VOX.US,D,20080625,000000,47.5131,48.265,47.5056,47.7325,989646,0
+VOX.US,D,20080626,000000,47.059,47.2327,46.2551,46.2996,281244,0
+VOX.US,D,20080627,000000,46.3293,46.5042,45.7913,46.0184,536478,0
+VOX.US,D,20080630,000000,45.9861,46.9017,45.9343,46.6618,277857,0
+VOX.US,D,20080701,000000,46.2551,46.368,45.5283,46.2551,234781,0
+VOX.US,D,20080702,000000,46.428,46.428,45.2055,45.2055,330290,0
+VOX.US,D,20080703,000000,45.5118,45.6096,44.8306,44.8306,413195,0
+VOX.US,D,20080707,000000,45.0866,45.4365,44.1649,44.6751,409772,0
+VOX.US,D,20080708,000000,44.7814,45.941,44.7814,45.941,329451,0
+VOX.US,D,20080709,000000,46.024,46.0968,44.7263,44.7514,265239,0
+VOX.US,D,20080710,000000,45.0094,45.3928,44.6837,45.0944,183929,0
+VOX.US,D,20080711,000000,44.5058,45.31,44.2392,44.9881,88241.8,0
+VOX.US,D,20080714,000000,45.3572,45.3572,44.4337,44.5688,128020,0
+VOX.US,D,20080715,000000,43.9215,45.6193,43.6168,44.704,177122,0
+VOX.US,D,20080716,000000,44.5563,45.2443,44.2392,45.2278,220286,0
+VOX.US,D,20080717,000000,45.1554,45.5418,44.8683,45.1765,239134,0
+VOX.US,D,20080718,000000,45.1623,45.3323,45.0171,45.2734,122014,0
+VOX.US,D,20080721,000000,45.5572,45.6325,45.1765,45.2897,203901,0
+VOX.US,D,20080722,000000,45.1765,45.4076,44.7263,45.3928,290521,0
+VOX.US,D,20080723,000000,45.9779,47.0522,45.8424,46.7336,149784,0
+VOX.US,D,20080724,000000,46.5951,46.6031,45.7099,45.7099,177358,0
+VOX.US,D,20080725,000000,45.971,46.2326,45.8501,45.8656,125559,0
+VOX.US,D,20080728,000000,45.7303,45.7303,44.8808,45.1303,180210,0
+VOX.US,D,20080729,000000,45.048,45.6325,45.048,45.4607,110981,0
+VOX.US,D,20080730,000000,45.7303,46.0543,45.2897,45.9188,136464,0
+VOX.US,D,20080731,000000,45.4365,46.2326,45.4365,45.5207,189711,0
+VOX.US,D,20080801,000000,45.8501,45.8501,45.0171,45.1398,162325,0
+VOX.US,D,20080804,000000,45.2278,45.2278,44.2469,44.5138,135453,0
+VOX.US,D,20080805,000000,45.0171,45.6867,44.8808,45.6636,196937,0
+VOX.US,D,20080806,000000,45.4076,45.4994,45.0094,45.4365,48771.4,0
+VOX.US,D,20080807,000000,45.0327,45.2955,44.4247,44.6584,99553.5,0
+VOX.US,D,20080808,000000,44.6345,46.024,44.6345,45.9188,336251,0
+VOX.US,D,20080811,000000,46.1583,47.1664,45.9119,46.8541,423764,0
+VOX.US,D,20080812,000000,47.0359,47.0852,46.5712,46.7336,498920,0
+VOX.US,D,20080813,000000,46.5478,46.6098,45.8212,46.3053,199903,0
+VOX.US,D,20080814,000000,45.9623,46.8176,45.9256,46.6098,396746,0
+VOX.US,D,20080815,000000,46.8176,47.1664,46.6705,46.9884,67122,0
+VOX.US,D,20080818,000000,47.2724,47.2724,46.3981,46.5787,127251,0
+VOX.US,D,20080819,000000,46.3768,46.3768,45.387,45.5118,261920,0
+VOX.US,D,20080820,000000,45.5418,46.0306,45.2955,45.5891,75287.8,0
+VOX.US,D,20080821,000000,45.1235,45.767,45.1235,45.5118,261151,0
+VOX.US,D,20080822,000000,46.024,46.3894,45.8424,46.3448,12021.5,0
+VOX.US,D,20080825,000000,45.9544,46.0908,45.1765,45.22,71232.4,0
+VOX.US,D,20080826,000000,45.1698,45.2955,44.9341,45.2123,43800.1,0
+VOX.US,D,20080827,000000,45.387,46.1354,45.3408,45.971,56892.7,0
+VOX.US,D,20080828,000000,46.2628,47.0522,46.2628,46.9884,109101,0
+VOX.US,D,20080829,000000,46.7565,47.173,46.4581,46.4666,79577.2,0
+VOX.US,D,20080902,000000,47.2327,47.8554,46.7475,47.059,66699.8,0
+VOX.US,D,20080903,000000,47.0522,47.3866,46.916,47.0852,78831.1,0
+VOX.US,D,20080904,000000,46.9808,47.0195,45.4692,45.4692,76277.1,0
+VOX.US,D,20080905,000000,45.2897,45.3408,44.7648,45.22,76884.6,0
+VOX.US,D,20080908,000000,45.5968,46.2839,45.4365,46.2763,64729.5,0
+VOX.US,D,20080909,000000,46.4105,46.8251,45.6636,45.6636,42981.5,0
+VOX.US,D,20080910,000000,45.6724,45.6724,44.8607,44.8607,29608.5,0
+VOX.US,D,20080911,000000,44.4998,44.7881,43.9302,44.7881,26339.4,0
+VOX.US,D,20080912,000000,44.2837,44.9728,44.2325,44.9728,14802.1,0
+VOX.US,D,20080915,000000,43.5735,44.336,42.7568,42.7858,69782.6,0
+VOX.US,D,20080916,000000,41.3615,42.7317,41.2378,42.5675,75715.2,0
+VOX.US,D,20080917,000000,41.6332,41.9626,40.1467,40.1776,116308,0
+VOX.US,D,20080918,000000,40.3399,42.3354,39.4016,42.0783,106042,0
+VOX.US,D,20080919,000000,52.4773,52.4773,42.5298,44.0431,14031.2,0
+VOX.US,D,20080922,000000,45.3572,45.3572,41.7644,41.8408,44932.2,0
+VOX.US,D,20080923,000000,42.7317,42.7317,41.0832,41.0832,73010.2,0
+VOX.US,D,20080924,000000,42.2776,42.2776,40.4076,41.1132,40614.9,0
+VOX.US,D,20080925,000000,42.4311,42.6273,41.1718,42.1315,26640.6,0
+VOX.US,D,20080926,000000,42.1084,42.3135,41.3701,42.1453,24642.3,0
+VOX.US,D,20080929,000000,41.5332,41.6252,38.8647,39.8782,57045.9,0
+VOX.US,D,20080930,000000,38.6325,40.3189,38.5872,39.9951,45464.1,0
+VOX.US,D,20081001,000000,39.8713,40.0868,39.3129,39.965,27463.3,0
+VOX.US,D,20081002,000000,39.6867,40.2192,38.4674,38.7794,19390.6,0
+VOX.US,D,20081003,000000,38.932,39.7485,38.2102,38.2102,73096.1,0
+VOX.US,D,20081006,000000,36.7279,37.6796,35.0609,36.4216,52320.9,0
+VOX.US,D,20081007,000000,35.9933,36.9221,34.8617,34.8617,166449,0
+VOX.US,D,20081008,000000,33.3699,35.1284,32.9863,33.4501,49250.5,0
+VOX.US,D,20081009,000000,33.4559,34.0976,30.6844,31.3365,31475.3,0
+VOX.US,D,20081010,000000,29.9887,31.4865,28.1497,30.4245,74246.8,0
+VOX.US,D,20081013,000000,33.5795,34.6917,32.1405,34.6675,31099.6,0
+VOX.US,D,20081014,000000,37.929,37.929,34.1119,34.7324,116080,0
+VOX.US,D,20081015,000000,33.6993,33.6993,31.6815,31.9968,29657.1,0
+VOX.US,D,20081016,000000,31.7037,32.7088,30.4572,32.6876,31773.3,0
+VOX.US,D,20081017,000000,31.8391,33.9381,31.5751,32.6336,88395,0
+VOX.US,D,20081020,000000,32.9863,34.4278,32.9203,34.2297,104160,0
+VOX.US,D,20081021,000000,34.0483,34.4801,32.957,33.1717,37324.1,0
+VOX.US,D,20081022,000000,32.1763,32.1763,29.9265,30.6688,55795.8,0
+VOX.US,D,20081023,000000,31.2757,31.5174,29.1575,30.6321,51426.8,0
+VOX.US,D,20081024,000000,29.0173,29.8776,28.601,29.3557,44363,0
+VOX.US,D,20081027,000000,29.1112,30.518,29.1112,29.4135,31761.9,0
+VOX.US,D,20081028,000000,30.0254,32.4169,29.8927,32.1987,54998,0
+VOX.US,D,20081029,000000,32.1601,33.2316,32.0122,32.0939,95234.2,0
+VOX.US,D,20081030,000000,32.8759,33.2179,32.0641,33.106,44582.4,0
+VOX.US,D,20081031,000000,33.2316,34.7324,33.1252,34.027,52747.2,0
+VOX.US,D,20081103,000000,34.0057,35.1207,34.0057,34.9721,38928.1,0
+VOX.US,D,20081104,000000,35.984,36.7509,35.7093,36.3509,63124.5,0
+VOX.US,D,20081105,000000,36.2097,36.2097,33.8541,33.8713,101667,0
+VOX.US,D,20081106,000000,33.5175,33.8927,32.0275,32.0275,42049.2,0
+VOX.US,D,20081107,000000,32.5658,32.9793,32.2962,32.957,24383.6,0
+VOX.US,D,20081110,000000,34.0133,34.0201,32.8143,33.0614,45557.2,0
+VOX.US,D,20081111,000000,32.6574,32.6788,31.9135,32.2131,17484.4,0
+VOX.US,D,20081112,000000,31.5028,31.8015,30.4098,30.466,95719.5,0
+VOX.US,D,20081113,000000,30.7305,32.4459,29.7305,32.4459,77707.3,0
+VOX.US,D,20081114,000000,32.2663,33.0614,31.5115,32.4169,20511.3,0
+VOX.US,D,20081117,000000,31.5751,32.0865,30.6621,31.1057,73405.5,0
+VOX.US,D,20081118,000000,30.7509,31.2757,29.5459,30.6032,24959,0
+VOX.US,D,20081119,000000,30.9917,30.9917,28.488,28.488,21895.9,0
+VOX.US,D,20081120,000000,27.9021,28.8173,26.5994,26.5994,19101.8,0
+VOX.US,D,20081121,000000,26.7031,28.024,25.8043,27.9554,39867.7,0
+VOX.US,D,20081124,000000,28.362,30.4572,28.362,30.2794,42706.3,0
+VOX.US,D,20081125,000000,31.0427,31.471,30.3335,31.2679,78990.5,0
+VOX.US,D,20081126,000000,30.8718,33.4336,30.5472,33.3117,77701.1,0
+VOX.US,D,20081128,000000,33.4722,33.8927,32.9793,33.8927,291863,0
+VOX.US,D,20081201,000000,32.7165,34.5612,31.1501,31.1501,656223,0
+VOX.US,D,20081202,000000,31.2515,33.2868,31.2515,33.1397,603997,0
+VOX.US,D,20081203,000000,33.0258,34.2616,32.5513,34.1477,123144,0
+VOX.US,D,20081204,000000,33.7263,34.5023,32.3117,32.7611,65622.5,0
+VOX.US,D,20081205,000000,32.4914,34.2443,31.7638,34.1871,32716,0
+VOX.US,D,20081208,000000,34.9438,35.8718,34.3342,35.5061,181410,0
+VOX.US,D,20081209,000000,34.8704,35.8196,34.2899,34.509,83906.9,0
+VOX.US,D,20081210,000000,34.8617,35.2095,34.1711,34.57,104745,0
+VOX.US,D,20081211,000000,34.1711,34.6455,33.1397,33.4228,55783.4,0
+VOX.US,D,20081212,000000,32.9718,33.6017,32.6113,33.5332,27764.4,0
+VOX.US,D,20081215,000000,33.4404,33.8115,31.5619,32.1987,43394.4,0
+VOX.US,D,20081216,000000,32.2663,34.0413,32.2663,34.0413,92469.1,0
+VOX.US,D,20081217,000000,33.5939,34.4878,33.5939,34.0201,103165,0
+VOX.US,D,20081218,000000,34.0133,34.4878,33.4336,33.6937,99470.7,0
+VOX.US,D,20081219,000000,33.7263,34.6174,33.3629,33.4722,70734.6,0
+VOX.US,D,20081222,000000,32.3793,32.6266,31.3955,32.1454,90381.8,0
+VOX.US,D,20081223,000000,32.4103,32.6788,31.8391,32.0122,48345.1,0
+VOX.US,D,20081224,000000,32.0939,32.2594,32.0574,32.0574,131819,0
+VOX.US,D,20081226,000000,32.4238,32.5949,32.1685,32.5582,59677.5,0
+VOX.US,D,20081229,000000,32.4759,32.5582,31.7272,31.9377,61964.4,0
+VOX.US,D,20081230,000000,32.3571,32.5069,31.9,32.5069,88762.3,0
+VOX.US,D,20081231,000000,32.5069,33.8027,32.4982,33.6017,76545.2,0
+VOX.US,D,20090102,000000,33.6993,34.3197,33.0828,34.2541,398005,0
+VOX.US,D,20090105,000000,33.8781,33.9332,33.303,33.6692,65060.6,0
+VOX.US,D,20090106,000000,34.283,34.6057,33.9079,34.3051,219605,0
+VOX.US,D,20090107,000000,34.0133,34.2616,33.655,33.7805,63431.8,0
+VOX.US,D,20090108,000000,33.7496,34.9148,33.6393,34.8861,43546.6,0
+VOX.US,D,20090109,000000,35.0406,35.0406,34.0483,34.0483,76329.9,0
+VOX.US,D,20090112,000000,34.0907,34.0907,32.8143,33.0391,41809.1,0
+VOX.US,D,20090113,000000,32.8759,33.2248,32.7534,33.1331,259486,0
+VOX.US,D,20090114,000000,32.6178,32.6876,31.7714,31.9742,408709,0
+VOX.US,D,20090115,000000,31.8826,32.0275,30.518,31.93,324570,0
+VOX.US,D,20090116,000000,32.5513,32.5513,31.5242,32.1241,119967,0
+VOX.US,D,20090120,000000,31.96,32.0865,30.8488,30.8796,223682,0
+VOX.US,D,20090121,000000,31.3365,32.1241,30.9036,32.1241,136601,0
+VOX.US,D,20090122,000000,31.6294,32.183,31.0969,31.8691,211635,0
+VOX.US,D,20090123,000000,31.0893,32.4238,30.8718,32.1522,184843,0
+VOX.US,D,20090126,000000,32.3271,33.2179,32.3271,32.9341,407816,0
+VOX.US,D,20090127,000000,32.5881,32.7821,32.0641,32.5513,135395,0
+VOX.US,D,20090128,000000,32.6643,33.3699,32.4014,33.2472,102978,0
+VOX.US,D,20090129,000000,32.5281,32.8672,32.0196,32.0939,136329,0
+VOX.US,D,20090130,000000,32.2295,32.4169,31.4581,31.5541,141871,0
+VOX.US,D,20090202,000000,31.5686,32.3571,31.239,32.2439,82881.4,0
+VOX.US,D,20090203,000000,32.4459,32.7821,32.072,32.6574,102782,0
+VOX.US,D,20090204,000000,32.8586,33.1872,31.98,32.0034,304691,0
+VOX.US,D,20090205,000000,31.8236,32.6403,31.7394,32.5222,192439,0
+VOX.US,D,20090206,000000,32.5735,33.3554,32.5735,33.1639,37752.6,0
+VOX.US,D,20090209,000000,33.2248,33.3264,32.9408,33.0897,18619.6,0
+VOX.US,D,20090210,000000,32.8586,33.106,31.5985,31.7473,25078,0
+VOX.US,D,20090211,000000,31.8479,32.049,31.4441,31.6951,17338.5,0
+VOX.US,D,20090212,000000,31.3569,31.8768,30.9375,31.8768,27716.8,0
+VOX.US,D,20090213,000000,31.9742,32.5281,31.9742,32.2295,25124.5,0
+VOX.US,D,20090217,000000,31.0805,31.1809,30.5558,30.6776,45203.3,0
+VOX.US,D,20090218,000000,30.9106,30.9106,29.8292,30.1152,46095.3,0
+VOX.US,D,20090219,000000,30.5722,30.9828,30.1421,30.2407,84331.2,0
+VOX.US,D,20090220,000000,30.0175,30.6108,29.8176,30.518,63958.5,0
+VOX.US,D,20090223,000000,30.7599,30.9036,29.3895,29.5459,78702.8,0
+VOX.US,D,20090224,000000,29.8224,30.7915,29.3557,30.7093,34944,0
+VOX.US,D,20090225,000000,30.4512,31.1501,29.9265,30.6533,26878.6,0
+VOX.US,D,20090226,000000,31.1289,31.1657,30.3781,30.4958,15505.8,0
+VOX.US,D,20090227,000000,30.0775,30.9676,30.0775,30.5259,24152.8,0
+VOX.US,D,20090302,000000,29.7789,30.1152,28.968,28.968,100823,0
+VOX.US,D,20090303,000000,29.2183,29.2917,28.4281,28.4945,52091.1,0
+VOX.US,D,20090304,000000,29.0794,30.1343,28.8173,29.802,353737,0
+VOX.US,D,20090305,000000,28.9992,29.5702,28.4134,28.5111,57352.2,0
+VOX.US,D,20090306,000000,29.1798,29.1798,27.6025,28.368,67152,0
+VOX.US,D,20090309,000000,27.8799,28.3448,27.3021,27.4161,36642.2,0
+VOX.US,D,20090310,000000,28.1497,29.2424,28.1497,29.2424,19330.5,0
+VOX.US,D,20090311,000000,29.2424,29.8446,29.2424,29.3848,29932.4,0
+VOX.US,D,20090312,000000,29.6271,30.693,29.2794,30.693,37830.2,0
+VOX.US,D,20090313,000000,31.9968,31.9968,30.2871,31.0225,115647,0
+VOX.US,D,20090316,000000,31.1057,31.5909,30.5722,30.9036,34312.8,0
+VOX.US,D,20090317,000000,31.1577,31.9135,30.8718,31.9135,68852.2,0
+VOX.US,D,20090318,000000,31.9135,33.3766,31.8614,32.7311,156231,0
+VOX.US,D,20090319,000000,33.5254,33.5254,32.2364,32.6336,69181.3,0
+VOX.US,D,20090320,000000,32.9863,32.9863,31.9968,32.0275,181876,0
+VOX.US,D,20090323,000000,33.2248,34.0644,32.6732,34.058,68201.3,0
+VOX.US,D,20090324,000000,34.2693,34.2752,33.0614,33.0614,385788,0
+VOX.US,D,20090325,000000,33.6993,33.9456,32.4982,33.4336,47593.8,0
+VOX.US,D,20090326,000000,34.1119,34.1119,33.1331,33.9381,505566,0
+VOX.US,D,20090327,000000,33.7333,33.9757,33.392,33.5939,108276,0
+VOX.US,D,20090330,000000,33.5254,33.5254,32.0323,32.4759,55775.1,0
+VOX.US,D,20090331,000000,33.3117,33.4228,32.5358,32.7377,55845.5,0
+VOX.US,D,20090401,000000,32.0865,33.9843,32.0865,33.8027,79076.4,0
+VOX.US,D,20090402,000000,34.6174,35.7509,34.5612,35.1083,148859,0
+VOX.US,D,20090403,000000,35.4446,35.7509,35.1451,35.513,57338.7,0
+VOX.US,D,20090406,000000,35.2184,35.3701,34.5778,35.2648,181299,0
+VOX.US,D,20090407,000000,34.5226,34.7545,34.1642,34.2386,145298,0
+VOX.US,D,20090408,000000,34.4724,34.6405,34.0201,34.3563,98678.1,0
+VOX.US,D,20090409,000000,35.6851,35.6851,34.8929,35.513,110666,0
+VOX.US,D,20090413,000000,35.8483,35.8483,34.7709,35.4195,64043.4,0
+VOX.US,D,20090414,000000,35.0116,35.0561,34.3477,34.4801,62708.5,0
+VOX.US,D,20090415,000000,34.3128,34.9971,34.3128,34.9584,40542.5,0
+VOX.US,D,20090416,000000,35.5855,35.5855,34.8318,35.3412,75190.6,0
+VOX.US,D,20090417,000000,35.6386,35.8068,35.202,35.3093,88249.1,0
+VOX.US,D,20090420,000000,34.599,34.6455,33.6473,33.8239,92139,0
+VOX.US,D,20090421,000000,34.1119,34.3477,32.9947,34.3128,90657.1,0
+VOX.US,D,20090422,000000,34.2085,35.0174,34.2085,34.2616,78646.9,0
+VOX.US,D,20090423,000000,34.9971,34.9971,33.6616,34.2443,54837.6,0
+VOX.US,D,20090424,000000,34.9721,34.9721,33.6692,34.5912,103405,0
+VOX.US,D,20090427,000000,34.4801,34.9372,34.1334,34.5912,116430,0
+VOX.US,D,20090428,000000,33.9843,35.086,33.9843,34.654,60100.7,0
+VOX.US,D,20090429,000000,35.086,35.6019,34.9807,35.1741,31971,0
+VOX.US,D,20090430,000000,35.7452,35.8351,35.1284,35.2184,73497.6,0
+VOX.US,D,20090501,000000,35.1005,35.5576,34.9721,35.4754,73907.4,0
+VOX.US,D,20090504,000000,36.3122,36.5913,35.4996,36.4369,103796,0
+VOX.US,D,20090505,000000,36.5404,36.6594,36.1055,36.6524,94030.7,0
+VOX.US,D,20090506,000000,38.2277,38.2277,36.3972,36.9221,80392.7,0
+VOX.US,D,20090507,000000,37.6546,37.6865,35.9683,36.2978,190918,0
+VOX.US,D,20090508,000000,37.0051,37.0709,36.3122,36.6892,127028,0
+VOX.US,D,20090511,000000,35.9933,36.7356,35.9933,36.5337,65903,0
+VOX.US,D,20090512,000000,37.0584,37.0584,36.1818,36.5038,50342.3,0
+VOX.US,D,20090513,000000,36.0011,36.0901,35.1594,35.1594,47738.6,0
+VOX.US,D,20090514,000000,35.2784,35.9149,35.0116,35.6106,40018.8,0
+VOX.US,D,20090515,000000,35.6782,35.6782,34.8155,35.1904,57199,0
+VOX.US,D,20090518,000000,35.3701,36.0592,35.3701,36.0592,34732.9,0
+VOX.US,D,20090519,000000,36.1664,36.3595,35.9326,36.0466,36490.1,0
+VOX.US,D,20090520,000000,36.3509,36.6661,35.9326,35.9326,80562.4,0
+VOX.US,D,20090521,000000,35.5477,35.6019,34.7478,35.0783,60420.5,0
+VOX.US,D,20090522,000000,35.1083,35.1526,34.7545,34.9208,50003.9,0
+VOX.US,D,20090526,000000,34.7091,36.2514,34.7091,36.1743,42844.9,0
+VOX.US,D,20090527,000000,36.1743,36.497,35.8068,35.8136,48227.1,0
+VOX.US,D,20090528,000000,36.0535,36.406,35.3789,36.2669,39747.7,0
+VOX.US,D,20090529,000000,36.4505,36.4812,35.885,36.4812,54321.2,0
+VOX.US,D,20090601,000000,37.1319,37.1319,36.8399,36.9812,27681.6,0
+VOX.US,D,20090602,000000,36.9812,37.3878,36.9812,37.3346,55574.4,0
+VOX.US,D,20090603,000000,37.184,37.1994,36.4436,36.8245,64796.8,0
+VOX.US,D,20090604,000000,36.9963,37.0998,36.7636,36.9656,51862.4,0
+VOX.US,D,20090605,000000,37.3502,37.4216,36.9963,37.0517,51356.4,0
+VOX.US,D,20090608,000000,36.8467,36.89,36.3037,36.5548,92291.1,0
+VOX.US,D,20090609,000000,36.7714,36.8331,36.4369,36.6978,58934.5,0
+VOX.US,D,20090610,000000,37.012,37.012,36.3453,36.7122,43275.4,0
+VOX.US,D,20090611,000000,36.89,37.6796,36.89,37.2893,63480.5,0
+VOX.US,D,20090612,000000,37.0584,37.4295,36.9908,37.4295,23031.1,0
+VOX.US,D,20090615,000000,36.9066,37.9136,36.4882,36.7636,104373,0
+VOX.US,D,20090616,000000,36.9472,37.1096,36.3595,36.4138,102326,0
+VOX.US,D,20090617,000000,36.5762,36.7714,36.2377,36.4726,97095.8,0
+VOX.US,D,20090618,000000,36.5913,36.9597,36.4275,36.8399,46066.4,0
+VOX.US,D,20090619,000000,37.2835,37.3193,36.6978,36.6978,34967.8,0
+VOX.US,D,20090622,000000,36.4812,36.8399,36.4812,36.5161,91405.3,0
+VOX.US,D,20090623,000000,36.7201,36.8467,36.4726,36.6226,40043.7,0
+VOX.US,D,20090624,000000,37.0285,37.268,36.7201,36.7858,33204.5,0
+VOX.US,D,20090625,000000,36.8989,37.6931,36.6824,37.6314,213853,0
+VOX.US,D,20090626,000000,37.5898,37.785,37.3578,37.4295,103771,0
+VOX.US,D,20090629,000000,37.729,37.9356,37.4101,37.7607,23013.5,0
+VOX.US,D,20090630,000000,38.1503,38.1503,37.0359,37.2736,38185.1,0
+VOX.US,D,20090701,000000,37.3637,37.6181,37.2736,37.2978,28812.7,0
+VOX.US,D,20090702,000000,36.9066,36.9066,36.2834,36.3972,36112.4,0
+VOX.US,D,20090706,000000,36.1576,36.5703,35.9326,36.2735,48037.7,0
+VOX.US,D,20090707,000000,36.1818,36.1818,35.4523,35.4921,52390.2,0
+VOX.US,D,20090708,000000,35.7509,35.7584,34.6455,35.0609,97836.8,0
+VOX.US,D,20090709,000000,35.1661,35.319,34.8929,35.1741,30364.9,0
+VOX.US,D,20090710,000000,34.9644,35.202,34.6851,35.1594,44221.3,0
+VOX.US,D,20090713,000000,35.1818,35.6851,34.7709,35.6782,26740.9,0
+VOX.US,D,20090714,000000,35.6851,35.7906,35.3875,35.6782,48716.6,0
+VOX.US,D,20090715,000000,36.1142,36.5462,36.0754,36.5337,26046.6,0
+VOX.US,D,20090716,000000,36.3375,36.7122,36.2735,36.5404,74995,0
+VOX.US,D,20090717,000000,36.6746,36.6746,36.3453,36.6746,22594.4,0
+VOX.US,D,20090720,000000,36.7048,37.1538,36.7048,37.0765,46197.8,0
+VOX.US,D,20090721,000000,37.3637,37.4216,37.1096,37.3791,42990.9,0
+VOX.US,D,20090722,000000,37.3115,37.639,37.3115,37.4467,74406.2,0
+VOX.US,D,20090723,000000,37.6042,38.5958,37.6042,38.2361,90993.4,0
+VOX.US,D,20090724,000000,38.1183,38.1648,37.8682,38.1589,85772.7,0
+VOX.US,D,20090727,000000,38.106,38.2361,37.7936,38.0749,64976.8,0
+VOX.US,D,20090728,000000,37.9136,38.301,37.8527,38.2277,31140,0
+VOX.US,D,20090729,000000,38.1128,38.1271,37.6931,38.1271,32731.6,0
+VOX.US,D,20090730,000000,38.4209,38.7716,38.3456,38.5505,30372.2,0
+VOX.US,D,20090731,000000,38.4585,38.5649,38.1648,38.1648,12650.7,0
+VOX.US,D,20090803,000000,39.0586,39.0586,38.1503,38.5271,27248,0
+VOX.US,D,20090804,000000,38.5803,38.6615,38.4209,38.6527,38440.7,0
+VOX.US,D,20090805,000000,38.6401,38.6401,37.9213,38.2361,19181.5,0
+VOX.US,D,20090806,000000,38.2361,38.2361,37.3048,37.4922,38689.1,0
+VOX.US,D,20090807,000000,37.6865,37.9938,37.6546,37.6931,24974.5,0
+VOX.US,D,20090810,000000,37.6546,37.6711,37.4467,37.6236,23978,0
+VOX.US,D,20090811,000000,37.5898,37.5898,37.0517,37.0584,32186.2,0
+VOX.US,D,20090812,000000,37.0709,37.8083,37.012,37.5058,142777,0
+VOX.US,D,20090813,000000,37.6236,37.6546,37.3048,37.5735,42736.3,0
+VOX.US,D,20090814,000000,37.639,37.639,36.9298,37.1907,24140.4,0
+VOX.US,D,20090817,000000,36.7356,36.7356,36.1743,36.4369,29200.7,0
+VOX.US,D,20090818,000000,36.5841,36.7509,36.3972,36.5762,18216,0
+VOX.US,D,20090819,000000,36.4216,36.8989,36.3741,36.8245,30321.5,0
+VOX.US,D,20090820,000000,36.7122,37.2314,36.3297,37.2314,11061.2,0
+VOX.US,D,20090821,000000,37.4843,38.0073,37.4843,37.8758,21550.2,0
+VOX.US,D,20090824,000000,38.0382,38.1358,37.7936,37.9068,16349.2,0
+VOX.US,D,20090825,000000,38.1426,38.5109,38.1426,38.4439,29751.3,0
+VOX.US,D,20090826,000000,38.3155,38.9746,38.3155,38.9012,17228.8,0
+VOX.US,D,20090827,000000,39.0132,39.0132,38.4585,38.6761,11757.7,0
+VOX.US,D,20090828,000000,39.0432,39.0432,38.1648,38.301,29176.9,0
+VOX.US,D,20090831,000000,38.0324,38.0324,37.785,37.837,18639.3,0
+VOX.US,D,20090901,000000,37.6622,38.0238,36.9963,37.0199,59522.2,0
+VOX.US,D,20090902,000000,37.2226,37.3935,36.9376,37.268,394027,0
+VOX.US,D,20090903,000000,37.2978,37.2978,36.9472,37.2835,44198.5,0
+VOX.US,D,20090904,000000,37.5,37.9938,37.3637,37.987,27934.1,0
+VOX.US,D,20090908,000000,38.3251,38.4064,38.2102,38.2944,79291.6,0
+VOX.US,D,20090909,000000,38.3598,38.6239,38.2189,38.6102,37583.9,0
+VOX.US,D,20090910,000000,38.4894,39.4731,38.4894,39.4579,18227.4,0
+VOX.US,D,20090911,000000,39.5535,40.1392,39.4955,40.0868,17035.3,0
+VOX.US,D,20090914,000000,39.8548,40.2975,39.8018,40.1302,49120.1,0
+VOX.US,D,20090915,000000,40.2192,40.4143,39.9807,40.3121,32116.9,0
+VOX.US,D,20090916,000000,40.3254,40.43,40.0935,40.3952,13590.3,0
+VOX.US,D,20090917,000000,40.3556,40.4811,39.8782,39.9112,28938.9,0
+VOX.US,D,20090918,000000,40.1082,40.6569,39.9508,40.6328,7970.24,0
+VOX.US,D,20090921,000000,40.4011,40.7825,40.1776,40.6407,18127,0
+VOX.US,D,20090922,000000,40.8589,40.949,40.7092,40.7236,125786,0
+VOX.US,D,20090923,000000,40.949,41.5669,40.7825,40.8116,23839.3,0
+VOX.US,D,20090924,000000,40.9093,41.0282,40.3952,40.5805,15236.8,0
+VOX.US,D,20090925,000000,40.3786,40.7236,40.3032,40.541,13161.9,0
+VOX.US,D,20090928,000000,40.7295,41.1786,40.7295,41.1044,19288.1,0
+VOX.US,D,20090929,000000,41.1132,41.4041,41.0222,41.2263,30113.5,0
+VOX.US,D,20090930,000000,41.3771,41.5422,40.7295,40.9025,21033.9,0
+VOX.US,D,20091001,000000,40.7825,40.7825,39.8782,39.8837,17751.4,0
+VOX.US,D,20091002,000000,39.62,39.9003,39.4807,39.6646,44415.8,0
+VOX.US,D,20091005,000000,40.0298,40.3254,39.9264,40.2811,16380.2,0
+VOX.US,D,20091006,000000,40.566,40.9866,40.541,40.7893,73782.2,0
+VOX.US,D,20091007,000000,40.9787,40.9787,40.603,40.7768,33187.9,0
+VOX.US,D,20091008,000000,41.0832,41.1132,40.6172,40.6569,35845.4,0
+VOX.US,D,20091009,000000,40.6483,40.6483,40.228,40.452,14866.3,0
+VOX.US,D,20091012,000000,40.6407,40.8675,40.4966,40.541,20865.2,0
+VOX.US,D,20091013,000000,40.5034,40.7768,40.3121,40.5951,21440.6,0
+VOX.US,D,20091014,000000,40.9548,41.0686,40.7295,40.9633,17357.1,0
+VOX.US,D,20091015,000000,40.7768,41.3393,40.7768,41.3238,37539.4,0
+VOX.US,D,20091016,000000,41.1411,41.1411,40.769,40.8437,17001.1,0
+VOX.US,D,20091019,000000,41.0282,41.3826,40.9708,41.3771,17469.9,0
+VOX.US,D,20091020,000000,41.427,41.427,40.7295,40.8504,9163.4,0
+VOX.US,D,20091021,000000,41.119,41.1479,40.5255,40.566,15956,0
+VOX.US,D,20091022,000000,40.9093,40.9312,40.626,40.8338,15057.7,0
+VOX.US,D,20091023,000000,40.9708,40.9708,40.0935,40.1614,18501.6,0
+VOX.US,D,20091026,000000,40.2733,40.2733,38.9832,39.1349,43362.4,0
+VOX.US,D,20091027,000000,39.1262,39.194,38.9232,38.9978,6938.52,0
+VOX.US,D,20091028,000000,38.9911,39.1349,38.6325,38.6479,57228,0
+VOX.US,D,20091029,000000,38.9089,39.0818,38.6102,38.9746,34166.9,0
+VOX.US,D,20091030,000000,38.7871,38.7871,37.8594,38.0469,50051.5,0
+VOX.US,D,20091102,000000,38.2497,38.3542,37.4216,37.8816,67959.2,0
+VOX.US,D,20091103,000000,37.5058,38.1736,37.5058,38.1736,24954.8,0
+VOX.US,D,20091104,000000,38.3776,38.5958,38.0324,38.0382,16513.7,0
+VOX.US,D,20091105,000000,38.5338,38.7223,38.5109,38.6527,17024.9,0
+VOX.US,D,20091106,000000,38.5109,38.7572,38.4742,38.7572,7775.69,0
+VOX.US,D,20091109,000000,39.0053,39.4676,38.9466,39.4579,22180.5,0
+VOX.US,D,20091110,000000,39.3658,39.6576,39.194,39.2907,11996.7,0
+VOX.US,D,20091111,000000,39.5535,39.7013,39.3129,39.5689,109395,0
+VOX.US,D,20091112,000000,39.5223,39.5745,39.0053,39.0972,49195.7,0
+VOX.US,D,20091113,000000,39.2308,39.4346,38.9166,39.2238,38367.2,0
+VOX.US,D,20091116,000000,39.5223,39.9807,39.5223,39.7805,57676.1,0
+VOX.US,D,20091117,000000,39.7177,40.023,39.598,40.023,66218.6,0
+VOX.US,D,20091118,000000,40.0086,40.0551,39.6945,40.0007,127702,0
+VOX.US,D,20091119,000000,39.7717,39.7717,39.3658,39.5901,29106.6,0
+VOX.US,D,20091120,000000,39.3796,39.7485,39.3796,39.7485,7299.67,0
+VOX.US,D,20091123,000000,40.2665,40.6715,40.2665,40.5719,23858.9,0
+VOX.US,D,20091124,000000,40.7537,40.8889,40.5719,40.8116,24832.7,0
+VOX.US,D,20091125,000000,40.9169,41.0521,40.9093,40.9708,25623.3,0
+VOX.US,D,20091127,000000,38.5109,40.6328,38.5109,40.4143,14548.6,0
+VOX.US,D,20091130,000000,40.3718,40.3718,40.0376,40.3632,64166.5,0
+VOX.US,D,20091201,000000,40.7382,41.1654,40.7092,41.1654,16671,0
+VOX.US,D,20091202,000000,41.2104,41.8766,41.1479,41.5915,42243.7,0
+VOX.US,D,20091203,000000,41.7114,41.9383,41.4194,41.4194,31277.6,0
+VOX.US,D,20091204,000000,42.1453,42.1994,41.5491,41.8408,16912.1,0
+VOX.US,D,20091207,000000,41.8766,42.6786,41.8766,42.4689,41683.9,0
+VOX.US,D,20091208,000000,42.2776,42.4311,41.947,42.035,24630.9,0
+VOX.US,D,20091209,000000,42.1152,42.2165,41.6956,41.9838,69310.7,0
+VOX.US,D,20091210,000000,42.2611,42.4543,42.1018,42.2165,73854.6,0
+VOX.US,D,20091211,000000,42.4893,42.5675,42.2542,42.5675,35510.1,0
+VOX.US,D,20091214,000000,42.8622,42.8622,42.4776,42.6273,38660.1,0
+VOX.US,D,20091215,000000,42.5964,42.6572,42.2542,42.3722,43275.4,0
+VOX.US,D,20091216,000000,42.6273,42.7232,42.3567,42.4776,17265,0
+VOX.US,D,20091217,000000,42.2245,42.3135,41.9963,42.2165,29964.4,0
+VOX.US,D,20091218,000000,42.4156,42.5675,42.1615,42.5462,20236,0
+VOX.US,D,20091221,000000,42.5964,43.1521,42.5964,43.0235,96772.9,0
+VOX.US,D,20091222,000000,42.2079,42.4689,41.9838,42.4477,223371,0
+VOX.US,D,20091223,000000,42.6273,42.6786,42.3722,42.5462,88219.1,0
+VOX.US,D,20091224,000000,42.6707,42.7414,42.5065,42.6273,12156.1,0
+VOX.US,D,20091228,000000,42.8042,43.0012,42.7084,42.9018,75542.4,0
+VOX.US,D,20091229,000000,43.0488,43.0488,42.8448,42.8534,32540.1,0
+VOX.US,D,20091230,000000,42.7733,42.9018,42.6032,42.78,34483.5,0
+VOX.US,D,20091231,000000,42.8042,42.8293,42.3493,42.3635,16082.2,0
+VOX.US,D,20100104,000000,42.7975,43.2718,42.7975,43.2718,25931.7,0
+VOX.US,D,20100105,000000,43.3687,43.7443,43.1443,43.5666,83753.8,0
+VOX.US,D,20100106,000000,43.5589,43.5666,42.8042,42.8748,44038.1,0
+VOX.US,D,20100107,000000,42.8448,43.0012,42.6032,42.7162,35284.5,0
+VOX.US,D,20100108,000000,42.38,42.5232,42.3354,42.5232,19061.5,0
+VOX.US,D,20100111,000000,42.6032,42.7084,42.4003,42.5608,50698.3,0
+VOX.US,D,20100112,000000,42.3722,42.3722,41.9383,42.0263,37868.5,0
+VOX.US,D,20100113,000000,42.2542,42.2542,41.8988,42.2245,56608.2,0
+VOX.US,D,20100114,000000,42.1084,42.4245,41.8696,41.8696,42657.6,0
+VOX.US,D,20100115,000000,41.947,41.947,41.0907,41.345,85361.9,0
+VOX.US,D,20100119,000000,41.5267,41.7993,41.317,41.7568,37781.5,0
+VOX.US,D,20100120,000000,41.5181,41.5181,41.0011,41.1274,36387.6,0
+VOX.US,D,20100121,000000,41.1786,41.2447,40.4441,40.6172,47076.4,0
+VOX.US,D,20100122,000000,40.6946,40.8504,39.8713,39.941,42907,0
+VOX.US,D,20100125,000000,40.3254,40.4589,40.0173,40.3121,25594.4,0
+VOX.US,D,20100126,000000,40.1013,40.1013,39.4411,39.7575,35341.4,0
+VOX.US,D,20100127,000000,39.6134,39.8713,39.3582,39.8327,34381.1,0
+VOX.US,D,20100128,000000,39.7332,39.7332,39.1515,39.3429,31421.5,0
+VOX.US,D,20100129,000000,39.3796,39.7409,39.0818,39.0818,30760.2,0
+VOX.US,D,20100201,000000,39.2973,39.426,39.0528,39.426,19418.5,0
+VOX.US,D,20100202,000000,39.5013,39.8628,39.3497,39.8405,22230.1,0
+VOX.US,D,20100203,000000,39.6646,39.6646,39.3658,39.5301,14339.6,0
+VOX.US,D,20100204,000000,39.2308,39.2308,38.3155,38.3155,80599.6,0
+VOX.US,D,20100205,000000,38.3308,38.3308,37.7531,38.273,53683.7,0
+VOX.US,D,20100208,000000,38.3398,38.6239,38.2361,38.2361,23778.2,0
+VOX.US,D,20100209,000000,38.6401,38.8577,38.4209,38.7069,16123.6,0
+VOX.US,D,20100210,000000,38.5338,38.6479,38.242,38.5338,16519.9,0
+VOX.US,D,20100211,000000,38.4585,39.0432,38.301,38.96,18387.8,0
+VOX.US,D,20100212,000000,38.7629,39.0288,38.6527,39.0288,15200.5,0
+VOX.US,D,20100216,000000,39.5013,39.5458,39.3271,39.5301,20691.3,0
+VOX.US,D,20100217,000000,39.7091,39.8327,39.6356,39.8153,202123,0
+VOX.US,D,20100218,000000,39.794,40.0627,39.7862,40.023,24792.4,0
+VOX.US,D,20100219,000000,39.941,40.3032,39.8906,40.1216,42787,0
+VOX.US,D,20100222,000000,40.2356,40.2811,40.0551,40.0935,26921,0
+VOX.US,D,20100223,000000,40.0935,40.0935,39.4676,39.5901,30858.5,0
+VOX.US,D,20100224,000000,39.6278,39.6724,39.4499,39.5458,63856.1,0
+VOX.US,D,20100225,000000,39.1051,39.508,39.0733,39.4807,36894.7,0
+VOX.US,D,20100226,000000,39.5301,39.5689,39.3129,39.5458,37975,0
+VOX.US,D,20100301,000000,39.5901,39.8548,39.5901,39.8018,16940.1,0
+VOX.US,D,20100302,000000,39.941,40.0472,39.8405,39.9951,23891,0
+VOX.US,D,20100303,000000,40.1302,40.2125,39.9196,40.0086,19972.1,0
+VOX.US,D,20100304,000000,40.1013,40.1535,39.9052,40.1302,30700.2,0
+VOX.US,D,20100305,000000,40.4011,40.4011,40.0551,40.3121,27382.5,0
+VOX.US,D,20100308,000000,40.3323,40.7382,40.3189,40.6172,20488.5,0
+VOX.US,D,20100309,000000,40.5188,41.2686,40.5188,41.0832,92230.1,0
+VOX.US,D,20100310,000000,41.0756,41.3894,40.9247,41.1044,15838,0
+VOX.US,D,20100311,000000,41.0077,41.3615,41.0077,41.3537,21316.4,0
+VOX.US,D,20100312,000000,41.4571,41.4571,41.1479,41.2033,14355.1,0
+VOX.US,D,20100315,000000,41.2844,41.3093,41.0907,41.2764,23687.2,0
+VOX.US,D,20100316,000000,41.2844,41.5035,40.8675,41.4948,47816.3,0
+VOX.US,D,20100317,000000,41.4735,41.8843,41.4735,41.7847,27738.5,0
+VOX.US,D,20100318,000000,41.8408,42.0263,41.8078,41.9626,29000,0
+VOX.US,D,20100319,000000,42.1315,42.1315,41.7432,41.7993,16132.9,0
+VOX.US,D,20100322,000000,41.5035,42.3354,41.5035,42.2542,36177.5,0
+VOX.US,D,20100323,000000,42.3354,42.6998,42.2909,42.6874,20893.1,0
+VOX.US,D,20100324,000000,42.6874,42.6874,42.2542,42.2679,28297.3,0
+VOX.US,D,20100325,000000,42.6572,42.6572,41.7343,41.751,53623.7,0
+VOX.US,D,20100326,000000,41.8155,41.9838,41.6823,41.8078,16783.8,0
+VOX.US,D,20100329,000000,42.0494,42.1691,41.9963,42.0853,8729.81,0
+VOX.US,D,20100330,000000,42.2611,42.4245,42.1691,42.2679,14591,0
+VOX.US,D,20100331,000000,42.1453,42.4156,42.0783,42.1394,24915.5,0
+VOX.US,D,20100401,000000,42.2909,42.6195,42.2909,42.4776,22778.6,0
+VOX.US,D,20100405,000000,42.7232,42.8903,42.612,42.8903,24813.1,0
+VOX.US,D,20100406,000000,42.7733,42.7733,42.5675,42.6786,39024.4,0
+VOX.US,D,20100407,000000,42.6998,42.6998,42.0194,42.2245,48711.4,0
+VOX.US,D,20100408,000000,42.2399,42.5675,42.0572,42.5232,19802.4,0
+VOX.US,D,20100409,000000,42.5142,42.7414,42.5142,42.7162,13802.5,0
+VOX.US,D,20100412,000000,42.7858,42.9937,42.7162,42.7162,13788,0
+VOX.US,D,20100413,000000,42.7414,42.7414,42.4245,42.6998,15561.7,0
+VOX.US,D,20100414,000000,42.7232,42.8371,42.5384,42.8207,18217.1,0
+VOX.US,D,20100415,000000,42.7162,42.8903,42.6707,42.8117,22349.1,0
+VOX.US,D,20100416,000000,42.75,42.7917,42.2776,42.4893,68082.3,0
+VOX.US,D,20100419,000000,42.4401,42.612,42.2611,42.5741,23530.9,0
+VOX.US,D,20100420,000000,42.7162,42.9802,42.5886,42.9097,24261.5,0
+VOX.US,D,20100421,000000,42.9337,42.9937,42.4893,42.6032,25497.1,0
+VOX.US,D,20100422,000000,42.1838,42.6786,42.1018,42.6572,27547.1,0
+VOX.US,D,20100423,000000,42.6032,42.6998,42.3567,42.6998,32313.5,0
+VOX.US,D,20100426,000000,42.6498,42.7858,42.5964,42.6032,99658,0
+VOX.US,D,20100427,000000,42.3925,42.6498,42.0572,42.1229,31181.4,0
+VOX.US,D,20100428,000000,42.2611,42.4156,42.0494,42.3635,32811.2,0
+VOX.US,D,20100429,000000,42.6998,42.897,42.6498,42.8117,27935.1,0
+VOX.US,D,20100430,000000,42.9018,43.0235,42.4776,42.4776,33791.2,0
+VOX.US,D,20100503,000000,42.6273,42.9337,42.5462,42.8622,13482.7,0
+VOX.US,D,20100504,000000,42.5741,42.5741,41.6698,41.8408,52116,0
+VOX.US,D,20100505,000000,41.7847,41.9383,41.5422,41.7114,69903.6,0
+VOX.US,D,20100506,000000,41.5749,41.72,22.4897,40.7178,221023,0
+VOX.US,D,20100507,000000,40.3121,40.6946,39.3717,39.8782,92682.3,0
+VOX.US,D,20100510,000000,41.5749,41.5749,40.6107,41.0077,118257,0
+VOX.US,D,20100511,000000,40.5333,41.5267,40.5333,41.1132,59474.6,0
+VOX.US,D,20100512,000000,41.3701,41.9693,41.3325,41.9316,37570.4,0
+VOX.US,D,20100513,000000,41.9539,42.3354,41.9316,42.0263,48732.1,0
+VOX.US,D,20100514,000000,41.7711,41.8078,41.2263,41.5181,13464.1,0
+VOX.US,D,20100517,000000,41.6698,41.924,41.1875,41.893,24989,0
+VOX.US,D,20100518,000000,42.2079,42.3297,41.4571,41.6332,113806,0
+VOX.US,D,20100519,000000,41.3894,41.6068,41.0011,41.3615,98557,0
+VOX.US,D,20100520,000000,40.8194,40.8194,39.9052,39.941,130196,0
+VOX.US,D,20100521,000000,39.2973,40.1776,39.0644,40.1776,143081,0
+VOX.US,D,20100524,000000,40.2356,40.4898,39.9112,39.9883,30767.5,0
+VOX.US,D,20100525,000000,39.2751,40.1216,38.8713,40.1216,46302.3,0
+VOX.US,D,20100526,000000,40.2975,40.3718,39.7244,39.7642,39460,0
+VOX.US,D,20100527,000000,40.3718,40.949,40.1013,40.9401,15452,0
+VOX.US,D,20100528,000000,40.9708,41.0153,40.4811,40.5884,35968.5,0
+VOX.US,D,20100601,000000,40.3883,40.8039,39.8153,39.8153,22556.1,0
+VOX.US,D,20100602,000000,39.9883,40.8589,39.9883,40.8589,46463.7,0
+VOX.US,D,20100603,000000,40.8889,41.119,40.8437,41.119,11315.8,0
+VOX.US,D,20100604,000000,40.3718,40.6715,39.8628,39.8628,13508.6,0
+VOX.US,D,20100607,000000,39.941,40.1467,39.508,39.508,24936.2,0
+VOX.US,D,20100608,000000,39.7091,39.8327,39.2471,39.8327,59142.5,0
+VOX.US,D,20100609,000000,40.1614,40.3883,39.7642,39.7642,14055,0
+VOX.US,D,20100610,000000,40.4143,40.7893,40.4143,40.7893,10053.3,0
+VOX.US,D,20100611,000000,40.4966,41.2183,40.4966,41.2183,23909.7,0
+VOX.US,D,20100614,000000,41.8467,41.8467,41.1654,41.1654,16037.7,0
+VOX.US,D,20100615,000000,41.6002,41.9838,41.3393,41.9838,13925.6,0
+VOX.US,D,20100616,000000,41.7787,42.0042,41.6399,41.9693,43525.9,0
+VOX.US,D,20100617,000000,42.0639,42.1315,41.6068,41.9693,7075.12,0
+VOX.US,D,20100618,000000,42.0042,42.0128,41.8243,41.9063,26395.3,0
+VOX.US,D,20100621,000000,42.2679,42.2679,41.5549,41.6776,16217.8,0
+VOX.US,D,20100622,000000,41.8155,41.8843,41.2447,41.2928,17490.6,0
+VOX.US,D,20100623,000000,41.2447,41.8408,41.2447,41.5915,17012.5,0
+VOX.US,D,20100624,000000,41.4879,41.5035,40.9633,40.9633,22562.3,0
+VOX.US,D,20100625,000000,41.0907,41.0907,40.7605,40.9944,25821,0
+VOX.US,D,20100628,000000,41.1044,41.4493,40.9401,41.2378,162192,0
+VOX.US,D,20100629,000000,40.6715,40.7537,40.1013,40.2588,112974,0
+VOX.US,D,20100630,000000,40.1844,40.3254,39.7332,39.794,31679.1,0
+VOX.US,D,20100701,000000,39.7717,39.941,39.1853,39.9264,50233.6,0
+VOX.US,D,20100702,000000,39.9196,40.1302,39.7177,39.8095,11478.3,0
+VOX.US,D,20100706,000000,40.3254,40.3632,39.6576,39.7717,20265,0
+VOX.US,D,20100707,000000,39.9003,40.8338,39.9003,40.8194,83600.6,0
+VOX.US,D,20100708,000000,41.1479,41.3238,40.8889,41.3238,18524.4,0
+VOX.US,D,20100709,000000,41.4571,41.4571,41.119,41.3826,12068.1,0
+VOX.US,D,20100712,000000,41.4571,41.4571,40.9708,41.1044,7102.02,0
+VOX.US,D,20100713,000000,41.6068,41.9063,41.5915,41.8078,14687.3,0
+VOX.US,D,20100714,000000,41.6473,41.9316,41.5915,41.9316,29670.5,0
+VOX.US,D,20100715,000000,41.8243,41.8543,41.5035,41.7343,11268.2,0
+VOX.US,D,20100716,000000,41.6252,41.6252,40.8966,40.9866,19764.1,0
+VOX.US,D,20100719,000000,41.3238,41.3238,41.0282,41.2329,37237.2,0
+VOX.US,D,20100720,000000,40.7467,41.6332,40.7467,41.6332,17287.8,0
+VOX.US,D,20100721,000000,41.6332,41.751,41.2378,41.3537,55989.3,0
+VOX.US,D,20100722,000000,41.9963,42.3722,41.9963,42.2165,16359.5,0
+VOX.US,D,20100723,000000,42.5384,42.9937,42.2776,42.9637,33658.8,0
+VOX.US,D,20100726,000000,43.1232,43.5425,43.0873,43.5358,20472,0
+VOX.US,D,20100727,000000,43.9791,43.9791,43.3763,43.4943,85504.7,0
+VOX.US,D,20100728,000000,43.6613,43.8403,43.4943,43.4943,25466,0
+VOX.US,D,20100729,000000,43.9996,43.9996,43.0312,43.3599,30357.7,0
+VOX.US,D,20100730,000000,42.6641,43.6004,42.6641,43.4295,32318.7,0
+VOX.US,D,20100802,000000,43.8553,44.2769,43.8553,44.1803,65383.5,0
+VOX.US,D,20100803,000000,44.3224,44.3224,43.8839,43.8839,115339,0
+VOX.US,D,20100804,000000,44.1995,44.1995,43.7291,44.0151,16454.8,0
+VOX.US,D,20100805,000000,43.8403,44.2152,43.8403,44.103,54585.1,0
+VOX.US,D,20100806,000000,43.9302,44.0499,43.3599,43.7291,22269.5,0
+VOX.US,D,20100809,000000,44.0431,44.1649,43.8177,44.1445,16847,0
+VOX.US,D,20100810,000000,43.8334,44.1203,43.6325,43.9376,16066.7,0
+VOX.US,D,20100811,000000,43.1357,43.3367,42.9249,42.9802,23475,0
+VOX.US,D,20100812,000000,42.868,43.3463,42.5065,43.2932,18049.4,0
+VOX.US,D,20100813,000000,43.2342,43.2932,43.0012,43.0729,10575.9,0
+VOX.US,D,20100816,000000,43.1065,43.2554,42.75,43.1975,97981.6,0
+VOX.US,D,20100817,000000,43.5028,43.9532,43.4149,43.7752,47943.5,0
+VOX.US,D,20100818,000000,43.7839,44.1203,43.4943,43.9909,12130.2,0
+VOX.US,D,20100819,000000,43.7291,43.7291,43.0873,43.2255,49033.2,0
+VOX.US,D,20100820,000000,43.0873,43.0873,42.612,42.9249,28557.1,0
+VOX.US,D,20100823,000000,43.2053,43.2187,42.6998,42.6998,105306,0
+VOX.US,D,20100824,000000,42.1838,42.7858,42.0929,42.5675,65508.7,0
+VOX.US,D,20100825,000000,42.4689,42.9704,42.2477,42.9414,18092.9,0
+VOX.US,D,20100826,000000,43.0651,43.1819,42.7162,42.7975,149991,0
+VOX.US,D,20100827,000000,42.8534,43.2858,42.5964,43.2778,32580.5,0
+VOX.US,D,20100830,000000,43.2554,43.2718,42.6498,42.6572,18195.3,0
+VOX.US,D,20100831,000000,42.3493,43.1685,42.3493,42.9802,41205.8,0
+VOX.US,D,20100901,000000,43.5735,43.9215,43.2718,43.9067,319538,0
+VOX.US,D,20100902,000000,43.8403,44.0749,43.8265,44.0575,112386,0
+VOX.US,D,20100903,000000,44.4643,44.5138,43.9302,44.5138,27124.9,0
+VOX.US,D,20100907,000000,44.2981,44.4247,44.1445,44.1995,36417.6,0
+VOX.US,D,20100908,000000,44.3523,44.6045,44.3523,44.4791,24710.6,0
+VOX.US,D,20100909,000000,44.8306,44.9591,44.6837,44.8751,17593.1,0
+VOX.US,D,20100910,000000,44.9591,44.9728,44.7098,44.9341,19021.1,0
+VOX.US,D,20100913,000000,45.4692,45.4692,44.9793,45.2364,17731.7,0
+VOX.US,D,20100914,000000,45.0327,45.3572,44.9273,45.1166,65757.1,0
+VOX.US,D,20100915,000000,44.9881,45.5352,44.8896,45.4918,36473.5,0
+VOX.US,D,20100916,000000,45.573,45.573,45.1398,45.2955,18979.7,0
+VOX.US,D,20100917,000000,45.7913,45.7913,45.4144,45.6867,27155.9,0
+VOX.US,D,20100920,000000,46.1206,46.5624,45.881,46.54,48551,0
+VOX.US,D,20100921,000000,46.519,46.8928,46.2907,46.6831,319963,0
+VOX.US,D,20100922,000000,46.6705,46.8541,46.3053,46.4193,84754.5,0
+VOX.US,D,20100923,000000,46.2326,46.6318,46.0306,46.1872,65747.8,0
+VOX.US,D,20100924,000000,46.6831,46.946,46.5042,46.946,52894.2,0
+VOX.US,D,20100927,000000,46.9808,47.4715,46.8541,47.2166,59501.5,0
+VOX.US,D,20100928,000000,47.2639,47.4406,46.8697,47.3943,33167.2,0
+VOX.US,D,20100929,000000,47.2958,47.3712,47.059,47.1497,21567.8,0
+VOX.US,D,20100930,000000,47.2784,47.6483,46.9585,47.0522,185472,0
+VOX.US,D,20101001,000000,47.4484,47.6128,47.1015,47.3556,373030,0
+VOX.US,D,20101004,000000,47.4823,47.6793,47.1093,47.2166,36686.7,0
+VOX.US,D,20101005,000000,47.6273,48.0999,47.583,47.9925,54051.1,0
+VOX.US,D,20101006,000000,47.9925,48.0157,47.5056,47.7721,49561,0
+VOX.US,D,20101007,000000,47.8235,47.8235,47.1587,47.3488,36611.1,0
+VOX.US,D,20101008,000000,47.465,47.465,46.884,47.2833,26352.9,0
+VOX.US,D,20101011,000000,47.3035,47.5673,47.2397,47.2397,27743.7,0
+VOX.US,D,20101012,000000,47.0706,47.4156,46.8251,47.3112,117398,0
+VOX.US,D,20101013,000000,47.6128,47.7481,47.4484,47.5364,31239.3,0
+VOX.US,D,20101014,000000,47.5673,47.6793,47.3112,47.465,62122.8,0
+VOX.US,D,20101015,000000,47.9277,47.9277,47.1587,47.2784,23275.3,0
+VOX.US,D,20101018,000000,47.2784,47.7018,47.1664,47.5364,23470.9,0
+VOX.US,D,20101019,000000,47.4484,47.4484,46.6318,46.8346,54015.9,0
+VOX.US,D,20101020,000000,47.173,47.6793,47.173,47.492,19329.5,0
+VOX.US,D,20101021,000000,47.583,47.7172,46.9236,47.3112,35429.4,0
+VOX.US,D,20101022,000000,47.2958,47.2958,47.0359,47.2784,63832.3,0
+VOX.US,D,20101025,000000,47.521,47.781,47.4754,47.492,32198.6,0
+VOX.US,D,20101026,000000,47.3336,47.7914,47.3336,47.5673,23942.8,0
+VOX.US,D,20101027,000000,47.319,47.319,46.8406,47.2784,26467.8,0
+VOX.US,D,20101028,000000,47.5056,47.7172,47.3656,47.583,36127.9,0
+VOX.US,D,20101029,000000,47.5364,47.7237,47.4754,47.583,36878.1,0
+VOX.US,D,20101101,000000,47.8012,48.0089,47.4715,47.5529,67080.6,0
+VOX.US,D,20101102,000000,47.9037,48.122,47.9037,48.0563,23704.8,0
+VOX.US,D,20101103,000000,48.1733,48.265,47.8158,48.265,46557.9,0
+VOX.US,D,20101104,000000,48.7366,48.8662,48.5568,48.8662,49761.7,0
+VOX.US,D,20101105,000000,48.8662,48.8662,48.4099,48.6681,63330.4,0
+VOX.US,D,20101108,000000,48.5703,48.5944,48.2178,48.5484,30605,0
+VOX.US,D,20101109,000000,48.7019,48.7279,48.2496,48.3644,31092.4,0
+VOX.US,D,20101110,000000,48.303,48.5404,47.919,48.5058,17395.4,0
+VOX.US,D,20101111,000000,48.5336,48.5336,48.2245,48.3557,41992.2,0
+VOX.US,D,20101112,000000,48.0157,48.0495,47.6128,47.9037,70664.2,0
+VOX.US,D,20101115,000000,48.1307,48.265,47.863,47.863,27105.2,0
+VOX.US,D,20101116,000000,47.5673,47.606,46.8099,47.0359,41351.7,0
+VOX.US,D,20101117,000000,47.0444,47.3336,46.9652,47.173,108617,0
+VOX.US,D,20101118,000000,47.6204,47.978,47.606,47.9113,96316.6,0
+VOX.US,D,20101119,000000,47.89,48.0002,47.4562,48.0002,18364,0
+VOX.US,D,20101122,000000,47.8476,47.9412,47.6331,47.9412,24011.1,0
+VOX.US,D,20101123,000000,47.583,47.583,47.2958,47.433,29971.7,0
+VOX.US,D,20101124,000000,47.781,47.8968,47.5751,47.8968,29253.5,0
+VOX.US,D,20101126,000000,47.9113,47.9113,47.5364,47.7914,41456.2,0
+VOX.US,D,20101129,000000,47.7634,47.7634,46.9953,47.4156,81554.8,0
+VOX.US,D,20101130,000000,47.1093,47.4243,47.1093,47.2485,104364,0
+VOX.US,D,20101201,000000,47.949,47.978,47.7404,47.8476,36696,0
+VOX.US,D,20101202,000000,48.2416,48.3474,48.0234,48.2793,48723.8,0
+VOX.US,D,20101203,000000,48.0784,48.5058,48.0784,48.5058,22869.7,0
+VOX.US,D,20101206,000000,48.6371,48.7076,48.468,48.5944,44768.7,0
+VOX.US,D,20101207,000000,48.7444,49.0169,48.7076,48.7076,48667.9,0
+VOX.US,D,20101208,000000,48.8349,49.0013,48.5944,48.7019,35252.4,0
+VOX.US,D,20101209,000000,49.1483,49.156,48.8585,49.156,26678.9,0
+VOX.US,D,20101210,000000,49.2157,49.4786,49.1182,49.4652,25109,0
+VOX.US,D,20101213,000000,49.6226,49.8316,49.4652,49.4652,17039.4,0
+VOX.US,D,20101214,000000,49.5994,50.0846,49.5994,50.0846,42104,0
+VOX.US,D,20101215,000000,50.131,50.3272,49.7939,49.8752,35947.8,0
+VOX.US,D,20101216,000000,49.93,50.0024,49.614,49.9532,19737.2,0
+VOX.US,D,20101217,000000,49.9532,49.9532,49.5551,49.6439,26400.5,0
+VOX.US,D,20101220,000000,49.9763,50.1609,49.7329,50.0431,68908.1,0
+VOX.US,D,20101221,000000,50.3523,50.3523,50.1001,50.2594,66596.3,0
+VOX.US,D,20101222,000000,49.186,49.186,48.6855,48.9114,47025.6,0
+VOX.US,D,20101223,000000,49.2092,49.2092,48.8726,48.9782,28412.2,0
+VOX.US,D,20101227,000000,49.2392,49.3164,48.8349,49.1705,67666.3,0
+VOX.US,D,20101228,000000,49.3956,49.3956,49.0662,49.1116,26905.5,0
+VOX.US,D,20101229,000000,49.4199,49.4199,49.0662,49.2005,55172.9,0
+VOX.US,D,20101230,000000,49.3087,49.3087,49.104,49.2092,226672,0
+VOX.US,D,20101231,000000,49.2235,49.4024,49.2005,49.2005,25075.9,0
+VOX.US,D,20110103,000000,49.6362,49.9959,49.5617,49.9532,125282,0
+VOX.US,D,20110104,000000,49.8316,50.2286,49.8227,50.1446,104984,0
+VOX.US,D,20110105,000000,49.9241,50.7234,49.9241,50.7234,29202.8,0
+VOX.US,D,20110106,000000,51.1196,51.1196,49.5994,49.8672,58358.1,0
+VOX.US,D,20110107,000000,49.6286,49.6286,49.1116,49.5484,30600.9,0
+VOX.US,D,20110110,000000,49.4786,49.4786,49.1182,49.3888,19707.2,0
+VOX.US,D,20110111,000000,49.5929,49.5929,48.6855,48.9387,66045.8,0
+VOX.US,D,20110112,000000,49.0575,49.3164,49.0575,49.1636,43372.7,0
+VOX.US,D,20110113,000000,49.2392,49.4199,49.1251,49.3164,37968.8,0
+VOX.US,D,20110114,000000,49.3888,49.413,49.1116,49.1116,65739.5,0
+VOX.US,D,20110118,000000,48.9387,49.2315,48.6371,48.7076,49952.1,0
+VOX.US,D,20110119,000000,48.6855,48.814,48.1472,48.2245,163121,0
+VOX.US,D,20110120,000000,48.1307,48.2565,48.0495,48.0853,26790.6,0
+VOX.US,D,20110121,000000,48.4099,48.4457,48.1733,48.2012,26726.5,0
+VOX.US,D,20110124,000000,48.5123,48.6157,48.2321,48.6157,80832.5,0
+VOX.US,D,20110125,000000,48.7802,48.9859,48.2565,48.9616,67776,0
+VOX.US,D,20110126,000000,49.0962,49.7243,49.0962,49.7029,50467.5,0
+VOX.US,D,20110127,000000,49.7096,49.7096,49.1251,49.4786,39383.4,0
+VOX.US,D,20110128,000000,49.4499,49.4499,48.2882,48.303,37640.8,0
+VOX.US,D,20110131,000000,48.4882,48.4882,48.1577,48.3984,18979.7,0
+VOX.US,D,20110201,000000,48.8349,49.2622,48.6234,49.156,35499.7,0
+VOX.US,D,20110202,000000,49.0089,49.0662,48.8962,48.9782,16836.6,0
+VOX.US,D,20110203,000000,48.9209,49.3087,48.7444,49.246,26908.6,0
+VOX.US,D,20110204,000000,49.4277,49.4277,49.104,49.3811,15371.3,0
+VOX.US,D,20110207,000000,49.5551,49.5617,49.3299,49.4429,19078,0
+VOX.US,D,20110208,000000,49.4429,49.7716,49.3009,49.7716,24376.4,0
+VOX.US,D,20110209,000000,49.4865,49.7762,49.4865,49.7628,34277.6,0
+VOX.US,D,20110210,000000,49.7183,50.0644,49.6052,50.0644,23672.7,0
+VOX.US,D,20110211,000000,50.0189,50.4674,49.9959,50.4674,18252.3,0
+VOX.US,D,20110214,000000,50.7311,50.7311,50.131,50.3059,101061,0
+VOX.US,D,20110215,000000,50.5716,50.5716,49.9763,50.3127,24193.2,0
+VOX.US,D,20110216,000000,50.359,50.5119,49.9763,50.1232,24770.6,0
+VOX.US,D,20110218,000000,49.9618,50.1533,49.8316,49.9763,49184.3,0
+VOX.US,D,20110222,000000,49.3009,49.5685,48.8726,49.0274,33869.9,0
+VOX.US,D,20110223,000000,48.9548,48.9694,48.122,48.2416,24663,0
+VOX.US,D,20110224,000000,48.0853,48.3644,47.8319,48.3644,50582.4,0
+VOX.US,D,20110225,000000,48.7279,49.2392,48.6371,49.1782,63309.7,0
+VOX.US,D,20110228,000000,49.435,49.5617,49.2622,49.5617,20264,0
+VOX.US,D,20110301,000000,49.8227,49.8227,48.5859,48.5859,37088.2,0
+VOX.US,D,20110302,000000,48.2178,49.0872,48.2178,48.6234,51067.7,0
+VOX.US,D,20110303,000000,49.323,49.323,48.8284,48.9927,29566,0
+VOX.US,D,20110304,000000,48.9319,49.0351,48.3474,48.5654,63457.7,0
+VOX.US,D,20110307,000000,48.7279,48.8507,48.2565,48.4157,47203.6,0
+VOX.US,D,20110308,000000,48.5258,49.2005,48.3644,49.0662,79804.9,0
+VOX.US,D,20110309,000000,49.1116,49.3811,48.9548,49.3434,27991,0
+VOX.US,D,20110310,000000,49.1182,49.1182,48.6157,48.8962,21654.8,0
+VOX.US,D,20110311,000000,48.8349,48.8585,48.4882,48.7512,39741.5,0
+VOX.US,D,20110314,000000,48.5258,48.5258,47.978,48.2708,128369,0
+VOX.US,D,20110315,000000,47.2261,48.0234,46.8629,47.9636,20122.2,0
+VOX.US,D,20110316,000000,47.8098,48.0632,47.173,47.3943,33598.8,0
+VOX.US,D,20110317,000000,48.0784,48.2245,47.7914,48.1394,72297.2,0
+VOX.US,D,20110318,000000,48.4737,48.6102,48.3474,48.6024,36571.8,0
+VOX.US,D,20110321,000000,49.1116,49.3087,48.316,48.4157,28524,0
+VOX.US,D,20110322,000000,48.6312,48.8061,48.5703,48.7589,13962.9,0
+VOX.US,D,20110323,000000,48.6102,49.0209,48.468,49.0013,24909.3,0
+VOX.US,D,20110324,000000,49.3588,49.5107,49.1705,49.413,20660.3,0
+VOX.US,D,20110325,000000,49.4943,49.8382,49.4943,49.7183,34712.2,0
+VOX.US,D,20110328,000000,49.8624,50.4741,49.8624,50.2896,336053,0
+VOX.US,D,20110329,000000,50.1368,50.7079,50.0189,50.6934,23576.4,0
+VOX.US,D,20110330,000000,50.9129,51.4742,50.8906,51.3099,80558.2,0
+VOX.US,D,20110331,000000,51.2006,51.5111,51.1592,51.4094,48494.1,0
+VOX.US,D,20110401,000000,51.7042,51.7594,51.3456,51.4367,333698,0
+VOX.US,D,20110404,000000,51.6309,51.6743,51.4982,51.5478,41911.5,0
+VOX.US,D,20110405,000000,51.5478,51.6588,51.3535,51.3902,39100.9,0
+VOX.US,D,20110406,000000,51.4982,51.569,51.4142,51.5207,12358.9,0
+VOX.US,D,20110407,000000,51.7199,51.7199,50.9805,51.4142,18161.2,0
+VOX.US,D,20110408,000000,51.5207,51.5478,51.2201,51.3188,16752.8,0
+VOX.US,D,20110411,000000,51.9245,52.0203,51.7429,51.8696,157710,0
+VOX.US,D,20110412,000000,51.4811,51.5207,51.3593,51.4579,15345.4,0
+VOX.US,D,20110413,000000,51.8472,51.8472,51.3902,51.54,41361,0
+VOX.US,D,20110414,000000,51.4142,51.7042,51.2442,51.6666,61180,0
+VOX.US,D,20110415,000000,51.6231,51.9526,51.5293,51.9313,21210.8,0
+VOX.US,D,20110418,000000,51.6309,51.6309,50.8818,51.046,73378.6,0
+VOX.US,D,20110419,000000,51.197,51.2597,50.8356,50.9583,21246,0
+VOX.US,D,20110420,000000,51.5207,51.5293,51.3689,51.4367,20223.6,0
+VOX.US,D,20110421,000000,51.3834,51.6743,51.3689,51.6743,26709.9,0
+VOX.US,D,20110425,000000,51.6588,51.6955,51.3099,51.5062,177663,0
+VOX.US,D,20110426,000000,51.7429,52.2086,51.7119,52.1537,17588.9,0
+VOX.US,D,20110427,000000,52.2541,52.7767,52.2319,52.7691,94350.4,0
+VOX.US,D,20110428,000000,52.6145,52.8688,52.5826,52.8688,59911.3,0
+VOX.US,D,20110429,000000,52.7568,52.7943,52.4165,52.4843,85989,0
+VOX.US,D,20110502,000000,52.8889,52.9277,52.1943,52.1943,283448,0
+VOX.US,D,20110503,000000,52.3556,52.8598,52.1943,52.7914,100007,0
+VOX.US,D,20110504,000000,52.7837,52.7837,52.4126,52.5661,38759.4,0
+VOX.US,D,20110505,000000,52.4436,52.634,52.1188,52.314,23915.9,0
+VOX.US,D,20110506,000000,52.8767,52.8767,52.4193,52.515,26766.8,0
+VOX.US,D,20110509,000000,52.515,52.8388,52.3556,52.7914,43823.9,0
+VOX.US,D,20110510,000000,53.0629,53.6254,53.0629,53.5944,41036.1,0
+VOX.US,D,20110511,000000,53.6853,53.6853,52.9962,53.2628,16028.4,0
+VOX.US,D,20110512,000000,53.1229,53.7509,53.0041,53.6563,19359.5,0
+VOX.US,D,20110513,000000,53.489,53.7665,52.8767,53.1789,131980,0
+VOX.US,D,20110516,000000,53.0107,53.1074,52.5903,52.6938,50470.6,0
+VOX.US,D,20110517,000000,52.6193,52.8002,52.3556,52.7837,50917.6,0
+VOX.US,D,20110518,000000,52.7558,53.116,52.74,53.116,21014.2,0
+VOX.US,D,20110519,000000,53.3238,53.3549,52.9655,53.3104,29701.6,0
+VOX.US,D,20110520,000000,53.1674,53.5636,52.9277,53.3238,19037.7,0
+VOX.US,D,20110523,000000,52.9277,53.0551,52.5238,52.9111,43097.4,0
+VOX.US,D,20110524,000000,53.0927,53.5342,53.0927,53.433,337270,0
+VOX.US,D,20110525,000000,53.2283,53.459,53.0107,53.2698,24771.7,0
+VOX.US,D,20110526,000000,53.1721,53.8204,53.147,53.7509,25321.2,0
+VOX.US,D,20110527,000000,53.8562,54.1212,53.8061,54.1212,15614.5,0
+VOX.US,D,20110531,000000,54.8177,54.8177,54.0514,54.4272,210501,0
+VOX.US,D,20110601,000000,54.2166,54.2583,53.4447,53.4447,112637,0
+VOX.US,D,20110602,000000,53.6254,53.6427,53.2283,53.4447,98529.1,0
+VOX.US,D,20110603,000000,53.0271,53.0271,52.428,52.4648,121795,0
+VOX.US,D,20110606,000000,52.5238,52.5238,51.8472,51.8878,304777,0
+VOX.US,D,20110607,000000,51.9382,52.1766,51.7119,51.8095,31443.2,0
+VOX.US,D,20110608,000000,51.54,51.909,51.54,51.6588,15568.9,0
+VOX.US,D,20110609,000000,51.8396,51.9178,51.4367,51.8027,42460,0
+VOX.US,D,20110610,000000,51.6367,51.7293,51.2133,51.2366,18507.9,0
+VOX.US,D,20110613,000000,51.3902,51.6451,51.1639,51.3776,46488.6,0
+VOX.US,D,20110614,000000,51.8027,51.9382,51.6829,51.827,85035.9,0
+VOX.US,D,20110615,000000,51.4898,51.7817,50.9882,51.1639,32305.2,0
+VOX.US,D,20110616,000000,51.197,51.3902,51.0694,51.2528,25414.3,0
+VOX.US,D,20110617,000000,51.7429,51.7594,51.3593,51.5062,17052.9,0
+VOX.US,D,20110620,000000,51.3593,51.8878,51.2366,51.8095,24307,0
+VOX.US,D,20110621,000000,52.0879,52.5903,52.0803,52.5469,18255.4,0
+VOX.US,D,20110622,000000,52.3228,52.6852,52.3228,52.3634,97926.8,0
+VOX.US,D,20110623,000000,51.9844,52.3496,51.4674,52.3496,25919.3,0
+VOX.US,D,20110624,000000,52.4773,52.5469,51.9313,52.0279,19874.9,0
+VOX.US,D,20110627,000000,52.0415,52.4773,51.7516,52.3354,50106.3,0
+VOX.US,D,20110628,000000,52.5014,52.853,52.4773,52.853,62383.5,0
+VOX.US,D,20110629,000000,53.3104,53.3104,53.0271,53.1875,41776,0
+VOX.US,D,20110630,000000,53.3682,53.5606,53.1713,53.4244,133223,0
+VOX.US,D,20110701,000000,53.5114,54.4128,53.5034,54.2978,61311.5,0
+VOX.US,D,20110705,000000,54.3125,54.3125,53.9481,54.1568,304859,0
+VOX.US,D,20110706,000000,54.181,54.5048,53.9789,54.3647,48125.7,0
+VOX.US,D,20110707,000000,54.8333,54.8333,54.5548,54.6525,48612,0
+VOX.US,D,20110708,000000,54.35,54.4429,54.067,54.3877,25199.1,0
+VOX.US,D,20110711,000000,53.6341,53.9325,53.4728,53.4728,77264.4,0
+VOX.US,D,20110712,000000,53.3935,53.9627,53.3935,53.4532,24775.8,0
+VOX.US,D,20110713,000000,53.7073,54.0003,53.4814,53.527,17712.1,0
+VOX.US,D,20110714,000000,53.5865,53.836,52.7171,52.7837,19925.6,0
+VOX.US,D,20110715,000000,53.0629,53.0629,52.4852,52.7691,21916.6,0
+VOX.US,D,20110718,000000,52.5661,52.5661,51.6955,52.0348,80366.8,0
+VOX.US,D,20110719,000000,52.314,52.6262,52.1537,52.6262,47811.1,0
+VOX.US,D,20110720,000000,52.5903,52.5903,52.3285,52.4493,49675.8,0
+VOX.US,D,20110721,000000,52.7258,53.1789,52.6706,52.9111,56240.8,0
+VOX.US,D,20110722,000000,52.7171,52.7332,52.2746,52.7332,110013,0
+VOX.US,D,20110725,000000,52.2906,52.371,51.9991,52.0124,47396.1,0
+VOX.US,D,20110726,000000,52.1332,52.1692,51.909,51.9679,28013.8,0
+VOX.US,D,20110727,000000,51.7429,51.8549,51.338,51.3593,60341.8,0
+VOX.US,D,20110728,000000,51.1497,51.3535,50.5212,50.6645,83072.9,0
+VOX.US,D,20110729,000000,50.2064,50.7079,49.7841,50.3804,81549.6,0
+VOX.US,D,20110801,000000,51.2771,51.4811,50.2662,50.6934,51296.4,0
+VOX.US,D,20110802,000000,50.1232,50.3881,49.269,49.269,39328.6,0
+VOX.US,D,20110803,000000,49.2932,49.9164,48.6544,49.9001,71468.3,0
+VOX.US,D,20110804,000000,49.2226,49.2226,47.6204,47.6793,129666,0
+VOX.US,D,20110805,000000,48.0157,48.1733,46.1798,47.4012,100447,0
+VOX.US,D,20110808,000000,45.5891,46.6978,44.336,44.336,95232.1,0
+VOX.US,D,20110809,000000,44.6422,46.6031,43.7752,46.6031,129097,0
+VOX.US,D,20110810,000000,45.9466,46.3293,45.0094,45.2278,92399.8,0
+VOX.US,D,20110811,000000,45.4521,46.916,45.1474,46.4801,71810.8,0
+VOX.US,D,20110812,000000,47.0522,47.4156,46.2117,46.5556,35601.1,0
+VOX.US,D,20110815,000000,46.8629,47.8098,46.8629,47.7914,50224.3,0
+VOX.US,D,20110816,000000,47.3411,47.7404,47.0852,47.4562,39567.6,0
+VOX.US,D,20110817,000000,48.1606,48.2882,47.863,48.1674,41100.2,0
+VOX.US,D,20110818,000000,47.2166,47.2639,46.1872,46.6455,27512.9,0
+VOX.US,D,20110819,000000,45.8357,47.2327,45.8357,46.1051,389270,0
+VOX.US,D,20110822,000000,47.0852,47.1497,45.9466,46.0473,28121.4,0
+VOX.US,D,20110823,000000,46.2695,47.6582,46.1872,47.6582,90049.7,0
+VOX.US,D,20110824,000000,47.6652,48.3869,47.606,48.3644,41296.8,0
+VOX.US,D,20110825,000000,48.4305,48.4882,47.0783,47.2833,134286,0
+VOX.US,D,20110826,000000,46.8099,47.6128,46.2907,47.5605,31390.4,0
+VOX.US,D,20110829,000000,47.9037,48.6681,47.9037,48.6681,21550.2,0
+VOX.US,D,20110830,000000,48.4457,49.2226,48.4457,48.9387,40669.7,0
+VOX.US,D,20110831,000000,49.3259,49.6208,48.3916,48.8458,161647,0
+VOX.US,D,20110901,000000,48.8726,49.2092,48.2565,48.3644,35546.3,0
+VOX.US,D,20110902,000000,47.8852,47.8852,47.2049,47.319,23463.6,0
+VOX.US,D,20110906,000000,46.1051,46.7336,46.1051,46.6543,22252.9,0
+VOX.US,D,20110907,000000,47.3656,47.583,46.9808,47.492,16960.8,0
+VOX.US,D,20110908,000000,47.4079,47.492,46.946,47.0444,32093.1,0
+VOX.US,D,20110909,000000,46.8346,46.8346,45.941,46.1438,22080.1,0
+VOX.US,D,20110912,000000,45.421,46.0752,45.2819,46.0752,29671.6,0
+VOX.US,D,20110913,000000,46.3226,46.8029,46.0184,46.7565,74898.7,0
+VOX.US,D,20110914,000000,47.0783,47.5673,46.2394,47.2485,35836.1,0
+VOX.US,D,20110915,000000,47.3336,47.6204,47.1837,47.4987,23821.7,0
+VOX.US,D,20110916,000000,47.8476,47.863,47.4987,47.7721,21769.6,0
+VOX.US,D,20110919,000000,47.1769,47.5285,46.8176,47.3556,22597.5,0
+VOX.US,D,20110920,000000,47.7172,48.0999,47.2562,47.2562,22837.6,0
+VOX.US,D,20110921,000000,47.2021,47.4406,45.8975,45.8975,162365,0
+VOX.US,D,20110922,000000,45.0094,45.25,44.2392,44.8974,476325,0
+VOX.US,D,20110923,000000,44.7263,45.3254,44.7263,45.2443,26561.9,0
+VOX.US,D,20110926,000000,45.4994,45.9042,45.2443,45.8975,19306.7,0
+VOX.US,D,20110927,000000,46.6318,47.173,46.2907,46.3362,35505.9,0
+VOX.US,D,20110928,000000,46.5951,46.7267,45.8046,45.8046,17970.8,0
+VOX.US,D,20110929,000000,46.7109,46.7109,45.5968,46.2186,71217.9,0
+VOX.US,D,20110930,000000,45.6791,46.2344,45.4918,45.4918,102070,0
+VOX.US,D,20111003,000000,45.2596,45.8357,44.0661,44.103,104283,0
+VOX.US,D,20111004,000000,44.0293,44.5842,42.7414,44.5563,128086,0
+VOX.US,D,20111005,000000,44.5977,45.1623,44.4574,45.1166,26642.6,0
+VOX.US,D,20111006,000000,45.1235,45.5283,44.8974,45.5283,24568.8,0
+VOX.US,D,20111007,000000,45.6394,45.994,44.6519,44.6519,28188.7,0
+VOX.US,D,20111010,000000,45.3323,45.7506,45.1623,45.7506,65788.1,0
+VOX.US,D,20111011,000000,45.4076,45.6036,45.2955,45.505,50697.2,0
+VOX.US,D,20111012,000000,45.8279,46.7043,45.6036,46.3362,20102.5,0
+VOX.US,D,20111013,000000,46.083,46.6098,45.9861,46.6098,9595.96,0
+VOX.US,D,20111014,000000,47.1587,47.1587,46.7634,46.9729,21677.5,0
+VOX.US,D,20111017,000000,46.7722,46.8099,46.3053,46.4349,12817.3,0
+VOX.US,D,20111018,000000,46.4105,47.059,46.0968,46.9585,17136.7,0
+VOX.US,D,20111019,000000,47.0039,47.0783,46.428,46.5101,117356,0
+VOX.US,D,20111020,000000,46.3526,46.5787,45.881,46.5042,40049.9,0
+VOX.US,D,20111021,000000,46.9808,47.1497,46.7109,47.1497,80292.3,0
+VOX.US,D,20111024,000000,47.3035,47.4156,47.1343,47.2639,73638.3,0
+VOX.US,D,20111025,000000,47.0195,47.0195,46.3141,46.3835,25289.1,0
+VOX.US,D,20111026,000000,46.7475,47.0359,46.2695,46.9884,12504.8,0
+VOX.US,D,20111027,000000,48.1539,48.5771,47.4987,48.303,33618.4,0
+VOX.US,D,20111028,000000,48.1394,48.468,48.0157,48.3097,59723,0
+VOX.US,D,20111031,000000,47.6602,47.78,47.3807,47.4041,9692.2,0
+VOX.US,D,20111101,000000,46.3448,47.063,46.3141,46.3141,38037.1,0
+VOX.US,D,20111102,000000,47.0444,47.1161,46.6031,47.1093,42337.9,0
+VOX.US,D,20111103,000000,47.319,47.8813,47.1497,47.8235,22824.1,0
+VOX.US,D,20111104,000000,47.5056,47.5056,46.9691,47.4195,11354.1,0
+VOX.US,D,20111107,000000,47.4562,47.686,47.0039,47.6407,15367.1,0
+VOX.US,D,20111108,000000,47.781,48.0632,47.3258,48.0157,233174,0
+VOX.US,D,20111109,000000,47.1837,47.4243,46.7336,46.7787,37786.7,0
+VOX.US,D,20111110,000000,47.1257,47.3712,46.8541,47.1432,31842.6,0
+VOX.US,D,20111111,000000,47.6273,47.8968,47.5285,47.8235,23761.7,0
+VOX.US,D,20111114,000000,47.6128,47.6128,46.9884,47.2088,23287.7,0
+VOX.US,D,20111115,000000,47.2397,47.5751,46.8928,47.4562,61901.3,0
+VOX.US,D,20111116,000000,47.0039,47.3866,46.6173,46.7043,87021.8,0
+VOX.US,D,20111117,000000,46.691,46.7787,46.0673,46.2907,45659.7,0
+VOX.US,D,20111118,000000,46.4801,46.4801,46.0395,46.1139,15851.4,0
+VOX.US,D,20111121,000000,45.4918,45.6791,45.25,45.5418,37585.9,0
+VOX.US,D,20111122,000000,45.4829,45.4829,44.9341,45.1921,117322,0
+VOX.US,D,20111123,000000,44.8808,44.8808,44.0227,44.0227,82633.1,0
+VOX.US,D,20111125,000000,44.1649,44.4574,43.8553,43.8553,7513.88,0
+VOX.US,D,20111128,000000,45.4144,45.4144,44.8144,45.0403,53366,0
+VOX.US,D,20111129,000000,45.2278,45.7303,45.2278,45.4994,45607.9,0
+VOX.US,D,20111130,000000,46.7149,47.4678,46.6098,47.4456,140352,0
+VOX.US,D,20111201,000000,47.1769,47.521,47.0444,47.2021,22447.4,0
+VOX.US,D,20111202,000000,47.636,47.6445,47.2695,47.3498,26078.7,0
+VOX.US,D,20111205,000000,47.6128,48.0999,47.6128,47.8012,25635.8,0
+VOX.US,D,20111206,000000,47.9153,48.1346,47.7711,47.9317,19535.4,0
+VOX.US,D,20111207,000000,47.6989,47.8697,47.1972,47.5452,50494.4,0
+VOX.US,D,20111208,000000,47.4969,47.4969,46.4531,46.4531,25238.4,0
+VOX.US,D,20111209,000000,46.7921,47.2533,46.5546,47.2127,150409,0
+VOX.US,D,20111212,000000,46.916,47.1015,46.7634,47.0522,274879,0
+VOX.US,D,20111213,000000,47.319,47.4803,46.6465,46.7921,21344.3,0
+VOX.US,D,20111214,000000,46.6318,46.9479,46.1798,46.1979,127533,0
+VOX.US,D,20111215,000000,46.6543,46.7267,46.3768,46.4425,41445.9,0
+VOX.US,D,20111216,000000,46.5313,46.8466,46.3595,46.8089,25521.9,0
+VOX.US,D,20111219,000000,46.9769,47.0175,46.058,46.1892,44508.9,0
+VOX.US,D,20111220,000000,46.8089,47.3421,46.8089,47.2949,52991.4,0
+VOX.US,D,20111221,000000,47.2466,47.5354,46.9691,47.489,61240.1,0
+VOX.US,D,20111222,000000,47.5111,47.863,47.4754,47.6523,27278,0
+VOX.US,D,20111223,000000,47.8852,47.9992,47.5275,47.863,1174456,0
+VOX.US,D,20111227,000000,47.8254,48.15,47.7711,48.1016,29213.2,0
+VOX.US,D,20111228,000000,48.1094,48.179,47.3807,47.3972,52970.7,0
+VOX.US,D,20111229,000000,47.6755,47.9317,47.608,47.8254,46033.2,0
+VOX.US,D,20111230,000000,47.8496,48.2406,47.8329,48.1434,31178.3,0
+VOX.US,D,20120103,000000,48.8091,48.8091,48.4882,48.4969,169679,0
+VOX.US,D,20120104,000000,48.5267,48.5336,47.9317,47.976,24622.7,0
+VOX.US,D,20120105,000000,48.0651,48.0651,47.2466,47.5673,50310.2,0
+VOX.US,D,20120106,000000,47.6989,47.8852,47.319,47.4969,31353.2,0
+VOX.US,D,20120109,000000,47.684,47.684,47.3025,47.5761,29483.2,0
+VOX.US,D,20120110,000000,48.0234,48.1259,47.8756,47.9077,44315.4,0
+VOX.US,D,20120111,000000,47.7142,48.3106,47.7142,48.265,45694.9,0
+VOX.US,D,20120112,000000,48.4285,48.752,48.2312,48.6923,706523,0
+VOX.US,D,20120113,000000,48.4197,48.4197,48.1259,48.3984,37395.5,0
+VOX.US,D,20120117,000000,48.9464,48.9464,48.3337,48.3337,27328.7,0
+VOX.US,D,20120118,000000,48.4285,48.8388,48.4128,48.8388,38877.4,0
+VOX.US,D,20120119,000000,49.1463,49.1463,48.8228,48.9464,39519,0
+VOX.US,D,20120120,000000,48.8623,48.9096,48.6274,48.7599,48278.8,0
+VOX.US,D,20120123,000000,48.9249,48.9249,48.2708,48.4285,22863.4,0
+VOX.US,D,20120124,000000,48.15,48.15,47.69,47.9153,55481.2,0
+VOX.US,D,20120125,000000,47.8919,48.2565,47.636,48.1954,93683,0
+VOX.US,D,20120126,000000,48.0872,48.1878,47.4969,47.5529,62505.6,0
+VOX.US,D,20120127,000000,47.4969,47.78,47.4969,47.7142,27601.9,0
+VOX.US,D,20120130,000000,47.4803,47.5673,47.2049,47.5529,163597,0
+VOX.US,D,20120131,000000,47.7624,47.863,47.319,47.636,34229,0
+VOX.US,D,20120201,000000,47.9153,48.2708,47.9153,48.1346,207679,0
+VOX.US,D,20120202,000000,48.304,48.6129,48.2235,48.5191,75940.8,0
+VOX.US,D,20120203,000000,49.0922,49.1696,48.8458,49.0767,242136,0
+VOX.US,D,20120206,000000,49.0219,49.2092,48.9011,49.2092,35062,0
+VOX.US,D,20120207,000000,49.2092,49.3705,48.9548,49.2478,66658.4,0
+VOX.US,D,20120208,000000,49.2478,49.5058,49.1928,49.3869,41678.7,0
+VOX.US,D,20120209,000000,49.6507,49.6507,49.0304,49.3946,30070,0
+VOX.US,D,20120210,000000,49.0438,49.2005,48.9694,49.186,30454.9,0
+VOX.US,D,20120213,000000,49.1221,49.6964,49.1221,49.6507,41224.4,0
+VOX.US,D,20120214,000000,49.6964,49.6964,49.1696,49.5369,34512.5,0
+VOX.US,D,20120215,000000,49.6634,49.6634,49.2884,49.5135,248701,0
+VOX.US,D,20120216,000000,49.412,50.014,49.1772,49.9773,20224.6,0
+VOX.US,D,20120217,000000,50.1677,50.2944,49.9464,50.2074,22824.1,0
+VOX.US,D,20120221,000000,50.3339,50.409,50.1764,50.2547,16614.1,0
+VOX.US,D,20120222,000000,50.1301,50.358,49.7514,49.812,16829.4,0
+VOX.US,D,20120223,000000,49.7116,50.424,49.6964,50.424,27416.7,0
+VOX.US,D,20120224,000000,50.504,50.504,49.9996,50.1919,25846.9,0
+VOX.US,D,20120227,000000,49.9241,50.2867,49.6595,50.2867,25782.7,0
+VOX.US,D,20120228,000000,50.1446,50.409,50.0536,50.2392,18537.9,0
+VOX.US,D,20120229,000000,50.2623,50.2623,49.7891,49.8197,32530.8,0
+VOX.US,D,20120301,000000,49.8363,50.047,49.7514,49.9388,43771.1,0
+VOX.US,D,20120302,000000,49.8827,50.1368,49.7514,49.8044,13681.4,0
+VOX.US,D,20120305,000000,49.6634,50.0219,49.4277,49.8827,34249.7,0
+VOX.US,D,20120306,000000,49.4885,49.5135,49.0922,49.2401,68144.4,0
+VOX.US,D,20120307,000000,49.4971,49.812,49.4652,49.7116,11546.6,0
+VOX.US,D,20120308,000000,50.1919,50.2547,49.8286,50.0991,17075.7,0
+VOX.US,D,20120309,000000,50.1446,50.5862,50.1446,50.504,21446.8,0
+VOX.US,D,20120312,000000,50.6655,50.6655,50.3639,50.4943,45600.7,0
+VOX.US,D,20120313,000000,50.6507,50.9213,50.5648,50.9213,9313.45,0
+VOX.US,D,20120314,000000,50.8828,51.0222,50.535,50.6258,27896.8,0
+VOX.US,D,20120315,000000,50.6655,51.0925,50.6328,51.0925,9530.76,0
+VOX.US,D,20120316,000000,51.0762,51.2498,50.8828,51.2498,15100.2,0
+VOX.US,D,20120319,000000,51.1052,51.6338,51.0925,51.4549,30789.2,0
+VOX.US,D,20120320,000000,51.2413,51.4869,51.0992,51.3999,24632,0
+VOX.US,D,20120321,000000,51.5873,51.7351,51.448,51.6867,18101.2,0
+VOX.US,D,20120322,000000,51.5478,51.5478,51.2006,51.228,320733,0
+VOX.US,D,20120323,000000,51.3014,51.3014,50.9148,51.1516,15846.3,0
+VOX.US,D,20120326,000000,51.426,51.57,51.3535,51.54,56445.7,0
+VOX.US,D,20120327,000000,51.6549,51.6549,50.9524,50.9688,20434.7,0
+VOX.US,D,20120328,000000,50.9456,50.9456,50.3339,50.4317,17706.9,0
+VOX.US,D,20120329,000000,50.2547,50.4479,49.7514,50.4479,18137.4,0
+VOX.US,D,20120330,000000,50.6964,50.6964,50.2867,50.3417,14861.1,0
+VOX.US,D,20120402,000000,50.409,50.6875,50.2315,50.5707,35524.6,0
+VOX.US,D,20120403,000000,50.409,50.6655,50.3029,50.4015,91851.3,0
+VOX.US,D,20120404,000000,50.3253,50.3417,50.0536,50.0991,32577.4,0
+VOX.US,D,20120405,000000,50.0391,50.0536,49.843,49.9164,23322.9,0
+VOX.US,D,20120409,000000,49.2235,49.6033,49.2235,49.3637,27534.7,0
+VOX.US,D,20120410,000000,49.3048,49.412,48.4285,48.4584,32643.6,0
+VOX.US,D,20120411,000000,48.9249,49.3048,48.9011,49.3048,28489.8,0
+VOX.US,D,20120412,000000,49.412,49.8528,49.412,49.7514,26438.8,0
+VOX.US,D,20120413,000000,49.2631,49.3338,49.1,49.1,10078.1,0
+VOX.US,D,20120416,000000,49.3407,49.5369,48.9309,49.0109,16510.6,0
+VOX.US,D,20120417,000000,49.4499,49.7183,49.3637,49.5735,28266.3,0
+VOX.US,D,20120418,000000,49.2961,49.2961,48.9368,49.0613,10037.8,0
+VOX.US,D,20120419,000000,49.1221,49.4729,48.5424,48.7222,961336,0
+VOX.US,D,20120420,000000,49.1,49.4189,49.1,49.2157,77302.7,0
+VOX.US,D,20120423,000000,48.7066,48.8304,48.5191,48.7142,15813.2,0
+VOX.US,D,20120424,000000,49.0219,49.5299,48.8844,49.435,42546.9,0
+VOX.US,D,20120425,000000,49.7116,49.9241,49.5058,49.6208,20602.3,0
+VOX.US,D,20120426,000000,49.2556,49.931,49.2556,49.8286,37284.8,0
+VOX.US,D,20120427,000000,49.9773,50.0296,49.7038,49.9773,15525.5,0
+VOX.US,D,20120430,000000,49.8662,50.2712,49.8528,50.1533,23735.8,0
+VOX.US,D,20120501,000000,50.1137,50.7736,50.1137,50.4015,16479.6,0
+VOX.US,D,20120502,000000,50.0624,50.4015,50.0062,50.3804,277537,0
+VOX.US,D,20120503,000000,50.1833,50.618,50.1833,50.4557,123031,0
+VOX.US,D,20120504,000000,50.1764,50.3417,49.8662,49.9773,11637.6,0
+VOX.US,D,20120507,000000,49.4729,50.1833,49.4729,50.0837,26539.2,0
+VOX.US,D,20120508,000000,49.9241,50.0391,49.5899,49.9706,316365,0
+VOX.US,D,20120509,000000,49.5578,50.0391,49.3116,49.7183,24759.3,0
+VOX.US,D,20120510,000000,49.9464,50.0391,49.6276,49.7183,21234.6,0
+VOX.US,D,20120511,000000,49.8528,50.4625,49.8528,49.9831,17481.3,0
+VOX.US,D,20120514,000000,49.5966,49.5966,49.1087,49.3869,38448,0
+VOX.US,D,20120515,000000,49.5135,49.6816,49.155,49.3783,56494.3,0
+VOX.US,D,20120516,000000,49.4277,49.8528,49.0438,49.0844,58421.2,0
+VOX.US,D,20120517,000000,49.0922,49.0922,48.5897,48.9179,18162.2,0
+VOX.US,D,20120518,000000,49.2401,49.3407,48.8304,49.0691,16539.6,0
+VOX.US,D,20120521,000000,49.3637,49.3637,49.0109,49.1318,14740,0
+VOX.US,D,20120522,000000,49.3705,49.5966,48.9096,48.9464,22605.8,0
+VOX.US,D,20120523,000000,48.6835,48.9249,48.304,48.8765,24669.2,0
+VOX.US,D,20120524,000000,49.0109,49.0922,48.7599,49.0304,24388.8,0
+VOX.US,D,20120525,000000,49.1928,49.3637,49.1,49.2401,11235.1,0
+VOX.US,D,20120529,000000,49.5899,49.6895,49.3202,49.6895,11522.8,0
+VOX.US,D,20120530,000000,49.3259,49.4024,49.1696,49.3202,10086.4,0
+VOX.US,D,20120531,000000,49.4429,49.8286,49.0526,49.6816,39901.9,0
+VOX.US,D,20120601,000000,49.3407,49.3407,48.4505,48.4804,38192.4,0
+VOX.US,D,20120604,000000,48.5191,48.9096,48.4359,48.9096,110025,0
+VOX.US,D,20120605,000000,48.6593,49.0844,48.6593,49.0304,62444.6,0
+VOX.US,D,20120606,000000,49.5135,49.7792,49.3338,49.7792,16634.8,0
+VOX.US,D,20120607,000000,50.1533,50.3339,49.6816,49.6964,42486.9,0
+VOX.US,D,20120608,000000,49.5578,50.3715,49.5578,50.3417,41645.6,0
+VOX.US,D,20120611,000000,50.5177,50.6818,49.9628,50.014,49479.2,0
+VOX.US,D,20120612,000000,50.1919,50.7882,49.8742,50.7882,71239.6,0
+VOX.US,D,20120613,000000,50.5862,50.9688,50.358,50.6015,56939.3,0
+VOX.US,D,20120614,000000,50.7358,51.563,50.7358,51.5197,50238.8,0
+VOX.US,D,20120615,000000,51.6338,51.8647,51.4636,51.8027,28023.1,0
+VOX.US,D,20120618,000000,52.0194,52.1062,51.7169,51.9208,82316.4,0
+VOX.US,D,20120619,000000,52.2599,52.2666,51.7886,52.057,159475,0
+VOX.US,D,20120620,000000,52.2309,52.2309,51.3612,51.7757,38198.6,0
+VOX.US,D,20120621,000000,52.0194,52.0194,51.1592,51.2347,108340,0
+VOX.US,D,20120622,000000,51.7575,51.7575,51.4094,51.6705,5601.52,0
+VOX.US,D,20120625,000000,51.2347,51.426,51.0606,51.3912,20248.4,0
+VOX.US,D,20120626,000000,51.4172,51.6867,51.0992,51.5042,30862.7,0
+VOX.US,D,20120627,000000,51.7264,51.8734,51.594,51.8347,17172.9,0
+VOX.US,D,20120628,000000,51.626,51.8734,51.3795,51.8734,59161.1,0
+VOX.US,D,20120629,000000,52.601,52.6522,52.3759,52.5072,34170,0
+VOX.US,D,20120702,000000,52.6522,53.7529,52.516,53.7529,872612,0
+VOX.US,D,20120703,000000,53.6475,53.8842,53.5221,53.862,71503.5,0
+VOX.US,D,20120705,000000,54.5608,54.5608,53.3286,53.4532,195791,0
+VOX.US,D,20120706,000000,53.1713,53.4532,53.0976,53.4532,49021.8,0
+VOX.US,D,20120709,000000,54.0341,54.0341,53.1713,53.6418,559507,0
+VOX.US,D,20120710,000000,54.1046,54.1046,53.4678,53.4975,57314.9,0
+VOX.US,D,20120711,000000,54.0476,54.0476,53.4165,53.6155,36858.5,0
+VOX.US,D,20120712,000000,53.5684,53.5684,52.7568,53.3054,39626.6,0
+VOX.US,D,20120713,000000,53.5144,53.9647,53.3054,53.7934,15194.3,0
+VOX.US,D,20120716,000000,53.8768,53.9721,53.6418,53.842,104476,0
+VOX.US,D,20120717,000000,54.4216,54.4292,53.7394,54.3095,59300.8,0
+VOX.US,D,20120718,000000,54.2719,54.7164,54.1202,54.466,40757.7,0
+VOX.US,D,20120719,000000,54.3269,54.3269,53.6418,53.6475,38584.6,0
+VOX.US,D,20120720,000000,53.4165,53.5054,53.1122,53.2339,71138.2,0
+VOX.US,D,20120723,000000,52.7489,52.9191,52.1652,52.7856,56941.4,0
+VOX.US,D,20120724,000000,53.0427,53.0427,51.57,51.7575,63111,0
+VOX.US,D,20120725,000000,52.9336,52.9336,50.8423,51.5478,45631.7,0
+VOX.US,D,20120726,000000,52.9826,53.3847,52.887,53.2339,66662.6,0
+VOX.US,D,20120727,000000,54.1983,54.6923,53.6475,54.5828,49511.3,0
+VOX.US,D,20120730,000000,54.4508,54.9019,54.3355,54.8169,129432,0
+VOX.US,D,20120731,000000,55.1262,55.2043,54.6314,54.8691,126447,0
+VOX.US,D,20120801,000000,54.9551,55.6123,54.8759,54.8759,160053,0
+VOX.US,D,20120802,000000,54.8691,54.8691,54.0948,54.4998,51842.8,0
+VOX.US,D,20120803,000000,55.473,55.473,54.5608,54.6525,32780.2,0
+VOX.US,D,20120806,000000,55.0321,55.1659,54.6923,55.0236,87760.6,0
+VOX.US,D,20120807,000000,55.3377,55.3377,54.4998,54.5319,70432.4,0
+VOX.US,D,20120808,000000,54.466,55.0641,54.3095,55.0641,87631.3,0
+VOX.US,D,20120809,000000,55.2894,55.2894,54.6457,55.0159,74505.5,0
+VOX.US,D,20120810,000000,55.2971,55.5406,54.7455,55.5339,21806.9,0
+VOX.US,D,20120813,000000,55.731,55.731,55.2653,55.5039,21071.1,0
+VOX.US,D,20120814,000000,55.7533,55.7533,55.3667,55.5829,59412.5,0
+VOX.US,D,20120815,000000,55.5406,55.9687,55.3191,55.9591,29433.6,0
+VOX.US,D,20120816,000000,55.9077,55.9077,55.3579,55.7156,35491.5,0
+VOX.US,D,20120817,000000,55.9232,56.0391,55.5977,55.9541,28515.7,0
+VOX.US,D,20120820,000000,56.0063,56.0471,55.3746,55.4809,333539,0
+VOX.US,D,20120821,000000,55.6442,55.9164,55.0545,55.1356,104843,0
+VOX.US,D,20120822,000000,55.1659,55.1659,54.4292,54.5994,48927.7,0
+VOX.US,D,20120823,000000,54.3355,54.4998,54.1731,54.4449,34795,0
+VOX.US,D,20120824,000000,54.3182,55.0768,54.2477,55.0236,20608.6,0
+VOX.US,D,20120827,000000,55.1018,55.1095,54.6614,54.698,36304.8,0
+VOX.US,D,20120828,000000,54.698,54.9095,54.6457,54.6457,31665.7,0
+VOX.US,D,20120829,000000,54.7455,55.2362,54.5319,55.0545,33341.1,0
+VOX.US,D,20120830,000000,54.8759,54.8759,54.5319,54.6923,23433.6,0
+VOX.US,D,20120831,000000,55.0728,55.0846,54.4737,54.8459,21091.8,0
+VOX.US,D,20120904,000000,54.7588,55.304,54.5538,55.2132,306219,0
+VOX.US,D,20120905,000000,55.2284,55.6539,55.2284,55.5039,29832,0
+VOX.US,D,20120906,000000,55.7756,56.4501,55.7395,56.2721,52660.3,0
+VOX.US,D,20120907,000000,56.4501,56.5118,56.0391,56.1242,53524.4,0
+VOX.US,D,20120910,000000,56.1949,56.6645,56.1949,56.282,114039,0
+VOX.US,D,20120911,000000,56.3727,56.6645,56.3727,56.4336,32608.4,0
+VOX.US,D,20120912,000000,56.6501,57.0141,56.4501,57.0141,79190.2,0
+VOX.US,D,20120913,000000,56.8248,57.8733,56.8248,57.6801,36286.2,0
+VOX.US,D,20120914,000000,57.5574,57.6655,56.8655,57.0228,29062.1,0
+VOX.US,D,20120917,000000,56.5418,57.2552,56.5418,57.193,24147.7,0
+VOX.US,D,20120918,000000,57.193,57.4412,57.1167,57.3826,29049.6,0
+VOX.US,D,20120919,000000,57.5574,58.0734,57.3313,57.974,32925.1,0
+VOX.US,D,20120920,000000,57.7352,58.2629,57.6202,58.1556,37903.6,0
+VOX.US,D,20120921,000000,58.4911,59.061,58.4911,58.9257,53783.1,0
+VOX.US,D,20120924,000000,58.8493,59.1365,58.4979,58.8736,89335.6,0
+VOX.US,D,20120925,000000,59.2524,59.2524,58.3931,58.4233,31399.7,0
+VOX.US,D,20120926,000000,58.0356,58.4811,57.966,58.3248,73598,0
+VOX.US,D,20120927,000000,58.6582,58.8406,58.3168,58.7055,24112.5,0
+VOX.US,D,20120928,000000,58.4465,58.4465,58.0057,58.1159,23719.2,0
+VOX.US,D,20121001,000000,58.5053,58.5053,57.974,58.0986,665965,0
+VOX.US,D,20121002,000000,58.4543,58.4543,58.0734,58.2085,15679.7,0
+VOX.US,D,20121003,000000,58.4233,58.6416,57.6655,58.3624,32018.6,0
+VOX.US,D,20121004,000000,58.602,58.713,58.1402,58.6328,44963.2,0
+VOX.US,D,20121005,000000,58.8802,59.2136,58.6977,58.975,27476.7,0
+VOX.US,D,20121008,000000,58.8493,58.8493,58.4165,58.4657,21577.2,0
+VOX.US,D,20121009,000000,58.4657,58.4657,57.6801,57.6801,63789.9,0
+VOX.US,D,20121010,000000,57.8156,57.8356,57.3826,57.5023,34633.6,0
+VOX.US,D,20121011,000000,58.4387,58.6244,57.7276,58.1236,60183.5,0
+VOX.US,D,20121012,000000,58.0908,58.2174,57.5574,57.5982,25959.7,0
+VOX.US,D,20121015,000000,57.6945,57.8426,57.3025,57.6048,57801.3,0
+VOX.US,D,20121016,000000,57.7582,57.8581,57.2017,57.4549,28554,0
+VOX.US,D,20121017,000000,57.6801,58.0356,57.6801,57.8058,30810.9,0
+VOX.US,D,20121018,000000,58.0356,58.6328,57.9515,58.0821,31749.5,0
+VOX.US,D,20121019,000000,57.974,57.974,56.7998,56.9668,65729.1,0
+VOX.US,D,20121022,000000,56.9668,56.9668,56.2567,56.4641,550402,0
+VOX.US,D,20121023,000000,55.7667,56.1242,55.7225,55.8767,84940.7,0
+VOX.US,D,20121024,000000,55.8529,56.1089,55.3667,55.9396,25747.5,0
+VOX.US,D,20121025,000000,56.2104,56.3019,55.4082,55.5406,52092.2,0
+VOX.US,D,20121026,000000,55.6989,56.0219,55.4643,55.8767,18506.8,0
+VOX.US,D,20121031,000000,56.1332,56.1397,55.4256,55.5908,564825,0
+VOX.US,D,20121101,000000,55.8767,56.3485,55.7473,56.1165,217852,0
+VOX.US,D,20121102,000000,56.4028,56.4974,55.6442,55.731,112005,0
+VOX.US,D,20121105,000000,55.6758,55.6758,55.0411,55.5829,79368.2,0
+VOX.US,D,20121106,000000,55.4873,55.7667,55.2815,55.5406,67844.3,0
+VOX.US,D,20121107,000000,55.0846,55.0846,53.9647,54.2042,68693.9,0
+VOX.US,D,20121108,000000,54.3647,54.3647,53.7394,53.7606,63513.6,0
+VOX.US,D,20121109,000000,53.432,54.1443,52.9645,53.6853,203631,0
+VOX.US,D,20121112,000000,53.7172,54.0805,53.7172,53.8254,63172.1,0
+VOX.US,D,20121113,000000,53.7857,54.3808,53.6853,53.6853,51659.6,0
+VOX.US,D,20121114,000000,53.9422,53.9422,53.0658,53.0658,44532.7,0
+VOX.US,D,20121115,000000,53.121,53.322,52.3835,52.6175,49569.3,0
+VOX.US,D,20121116,000000,52.3759,52.9102,51.9285,52.6833,53335,0
+VOX.US,D,20121119,000000,53.0976,53.776,53.0976,53.7694,69726.7,0
+VOX.US,D,20121120,000000,53.7694,53.7934,53.259,53.4399,288483,0
+VOX.US,D,20121121,000000,53.6089,53.8254,53.5221,53.8254,31047.9,0
+VOX.US,D,20121123,000000,53.9897,54.5394,53.9897,54.5394,60935.8,0
+VOX.US,D,20121126,000000,54.3432,54.3432,54.0341,54.2719,93919.9,0
+VOX.US,D,20121127,000000,54.2719,54.3808,53.9721,54.1296,54721.7,0
+VOX.US,D,20121128,000000,53.6155,54.437,53.5144,54.437,30874.1,0
+VOX.US,D,20121129,000000,54.6923,55.1095,54.5676,55.0545,28319.1,0
+VOX.US,D,20121130,000000,55.0321,55.2217,54.8004,55.156,37299.3,0
+VOX.US,D,20121203,000000,55.3579,55.388,54.8081,55.1735,33421.8,0
+VOX.US,D,20121204,000000,55.0074,55.1735,54.9309,55.0846,29051.7,0
+VOX.US,D,20121205,000000,55.0545,55.3746,54.8691,55.1095,61966.5,0
+VOX.US,D,20121206,000000,55.1877,55.2653,54.8855,55.156,122486,0
+VOX.US,D,20121207,000000,55.2132,55.2653,54.8081,55.2043,75019.8,0
+VOX.US,D,20121210,000000,55.1976,55.2518,54.9384,55.0236,239739,0
+VOX.US,D,20121211,000000,55.3191,55.6758,55.2894,55.6206,25186.6,0
+VOX.US,D,20121212,000000,55.7756,56.2943,55.6123,56.0943,29007.2,0
+VOX.US,D,20121213,000000,56.3235,56.4974,55.9687,56.1474,27542.9,0
+VOX.US,D,20121214,000000,55.9911,56.4256,55.9001,56.0633,26820.6,0
+VOX.US,D,20121217,000000,56.0471,56.4731,55.8383,56.4568,74653.5,0
+VOX.US,D,20121218,000000,56.8984,56.8984,56.0063,56.7737,66899.5,0
+VOX.US,D,20121219,000000,56.9766,56.9766,56.3098,56.4113,68020.2,0
+VOX.US,D,20121220,000000,54.725,54.725,54.0948,54.6457,107565,0
+VOX.US,D,20121221,000000,54.01,54.4061,53.8022,54.2351,65093.8,0
+VOX.US,D,20121224,000000,54.21,54.21,53.9569,54.0729,9906.41,0
+VOX.US,D,20121226,000000,54.1354,54.1983,53.6715,53.9799,74858.4,0
+VOX.US,D,20121227,000000,54.1296,54.1296,53.2976,53.9964,99617.7,0
+VOX.US,D,20121228,000000,53.7857,53.8022,53.46,53.4909,38058.9,0
+VOX.US,D,20121231,000000,53.1865,54.21,53.1865,54.21,55773.1,0
+VOX.US,D,20130102,000000,55.388,55.5184,54.7078,55.2132,1448241,0
+VOX.US,D,20130103,000000,55.4256,55.5493,55.0545,55.2653,140638,0
+VOX.US,D,20130104,000000,55.2653,55.731,55.1811,55.6284,43005.3,0
+VOX.US,D,20130107,000000,55.5829,55.7927,55.3957,55.76,64302.1,0
+VOX.US,D,20130108,000000,55.7667,55.7667,54.7841,54.8691,41467.6,0
+VOX.US,D,20130109,000000,55.1491,55.304,55.0321,55.2284,88375.3,0
+VOX.US,D,20130110,000000,55.4411,55.5977,55.2653,55.4961,32510.1,0
+VOX.US,D,20130111,000000,55.5493,55.6284,55.2736,55.3746,25608.8,0
+VOX.US,D,20130114,000000,55.4961,55.4961,54.9975,55.0236,14836.3,0
+VOX.US,D,20130115,000000,54.8323,54.8323,54.3732,54.4602,31599.5,0
+VOX.US,D,20130116,000000,54.466,54.466,53.9964,54.0021,55119,0
+VOX.US,D,20130117,000000,54.2351,54.5076,54.01,54.4216,47958,0
+VOX.US,D,20130118,000000,54.3732,54.6756,54.2553,54.6756,37142,0
+VOX.US,D,20130122,000000,54.5916,55.2284,54.5828,55.2284,49516.5,0
+VOX.US,D,20130123,000000,55.2448,55.4256,55.1356,55.304,100999,0
+VOX.US,D,20130124,000000,55.388,55.6284,55.2043,55.3579,47951.8,0
+VOX.US,D,20130125,000000,55.5977,55.5977,55.0236,55.2448,39133,0
+VOX.US,D,20130128,000000,55.2448,55.4809,55.1164,55.3435,39406.2,0
+VOX.US,D,20130129,000000,55.3579,55.9445,55.3579,55.9396,70135.4,0
+VOX.US,D,20130130,000000,55.9773,55.9773,55.4256,55.4643,42038.8,0
+VOX.US,D,20130131,000000,55.473,55.9591,55.4343,55.9302,111287,0
+VOX.US,D,20130201,000000,56.7215,56.8317,56.3727,56.736,55642.7,0
+VOX.US,D,20130204,000000,56.5195,56.707,56.0161,56.2395,46376.8,0
+VOX.US,D,20130205,000000,56.4568,56.6838,56.2037,56.3793,65353.5,0
+VOX.US,D,20130206,000000,56.1332,56.4568,56.0633,56.3793,27255.3,0
+VOX.US,D,20130207,000000,56.6412,56.6412,55.9232,56.2395,35193.4,0
+VOX.US,D,20130208,000000,56.4412,56.4412,56.2037,56.2623,27824.4,0
+VOX.US,D,20130211,000000,56.4888,56.4888,56.0391,56.1474,15848.3,0
+VOX.US,D,20130212,000000,56.1397,56.3319,55.9591,56.248,51654.4,0
+VOX.US,D,20130213,000000,56.4256,56.5272,55.9911,56.1698,36418.7,0
+VOX.US,D,20130214,000000,55.566,55.566,55.1262,55.328,59995.2,0
+VOX.US,D,20130215,000000,55.3667,55.6602,55.2518,55.473,21912.4,0
+VOX.US,D,20130219,000000,55.8144,55.9001,55.5339,55.868,30070,0
+VOX.US,D,20130220,000000,55.9445,55.9445,55.3957,55.4159,41944.6,0
+VOX.US,D,20130221,000000,55.3811,55.4873,54.9751,55.304,28636.8,0
+VOX.US,D,20130222,000000,55.566,55.868,55.304,55.8304,54004.5,0
+VOX.US,D,20130225,000000,56.1397,56.2315,55.3191,55.3191,27289.4,0
+VOX.US,D,20130226,000000,55.4565,55.667,55.2518,55.4961,53886.6,0
+VOX.US,D,20130227,000000,55.4034,55.7756,55.3191,55.6442,36262.4,0
+VOX.US,D,20130228,000000,55.6373,55.9852,55.4961,55.4961,21577.2,0
+VOX.US,D,20130301,000000,55.2284,55.5271,55.1018,55.4565,24442.6,0
+VOX.US,D,20130304,000000,55.566,55.9001,55.4256,55.8767,58534,0
+VOX.US,D,20130305,000000,56.2567,56.3572,56.0721,56.2104,58455.3,0
+VOX.US,D,20130306,000000,56.4028,56.4336,56.0471,56.163,123130,0
+VOX.US,D,20130307,000000,56.2567,56.3727,56.1242,56.3727,26210.1,0
+VOX.US,D,20130308,000000,56.4501,56.8075,56.4501,56.7516,35871.2,0
+VOX.US,D,20130311,000000,56.7446,56.7446,56.4731,56.6838,37067.5,0
+VOX.US,D,20130312,000000,56.6838,56.9842,56.6324,56.8655,36231.4,0
+VOX.US,D,20130313,000000,56.9922,56.9922,56.6739,56.7998,26089,0
+VOX.US,D,20130314,000000,56.9922,57.1768,56.9227,57.1768,45901.8,0
+VOX.US,D,20130315,000000,57.2701,57.2701,56.6278,56.7658,21341.2,0
+VOX.US,D,20130318,000000,56.4501,57.0386,56.282,56.7998,33638.1,0
+VOX.US,D,20130319,000000,57.0307,57.0916,56.6645,56.9516,39747.7,0
+VOX.US,D,20130320,000000,56.9842,57.1768,56.8905,56.9766,41931.2,0
+VOX.US,D,20130321,000000,57.0673,57.0673,56.4412,56.8317,59715.7,0
+VOX.US,D,20130322,000000,56.9922,57.2636,56.935,57.1543,42021.2,0
+VOX.US,D,20130325,000000,57.2483,57.3997,56.9668,57.1862,19987.7,0
+VOX.US,D,20130326,000000,57.479,57.6357,57.2204,57.4085,61583.6,0
+VOX.US,D,20130327,000000,57.1543,57.2636,56.9227,57.0386,58246.3,0
+VOX.US,D,20130328,000000,57.1391,57.5815,57.0141,57.4163,430278,0
+VOX.US,D,20130401,000000,57.5717,57.686,57.3534,57.5342,72919.1,0
+VOX.US,D,20130402,000000,57.7197,58.0356,57.6112,57.6801,70222.4,0
+VOX.US,D,20130403,000000,58.0145,58.058,57.362,57.4946,37890.2,0
+VOX.US,D,20130404,000000,57.5199,57.974,57.5199,57.9562,28498.1,0
+VOX.US,D,20130405,000000,58.1477,58.3565,57.3826,58.2483,60224.9,0
+VOX.US,D,20130408,000000,58.3758,58.7944,58.1992,58.7509,91480.8,0
+VOX.US,D,20130409,000000,58.9257,59.1365,58.6582,59.005,32623.9,0
+VOX.US,D,20130410,000000,59.2136,59.9045,59.1131,59.7974,52570.3,0
+VOX.US,D,20130411,000000,59.7261,60.3145,59.7261,60.1425,32856.8,0
+VOX.US,D,20130412,000000,60.269,60.9191,59.949,60.9117,1155114,0
+VOX.US,D,20130415,000000,60.9117,60.9117,59.9723,60.1483,292974,0
+VOX.US,D,20130416,000000,60.2997,60.5694,60.1108,60.3202,70127.2,0
+VOX.US,D,20130417,000000,59.9181,60.2069,59.4001,59.5008,160523,0
+VOX.US,D,20130418,000000,60.1577,60.4913,60.0099,60.1049,20918,0
+VOX.US,D,20130419,000000,60.3202,61.0032,60.2919,60.9803,34541.5,0
+VOX.US,D,20130422,000000,61.5058,61.5058,60.6091,61.2806,229285,0
+VOX.US,D,20130423,000000,61.4286,61.8306,61.2478,61.8083,63456.7,0
+VOX.US,D,20130424,000000,61.5579,61.5579,60.2919,60.6922,189081,0
+VOX.US,D,20130425,000000,61.157,61.9406,61.0951,61.7766,112968,0
+VOX.US,D,20130426,000000,61.6923,61.7696,61.3358,61.6374,18042.2,0
+VOX.US,D,20130429,000000,61.9078,61.9078,61.6835,61.8915,548208,0
+VOX.US,D,20130430,000000,61.9928,62.2557,61.8692,62.1592,48385.4,0
+VOX.US,D,20130501,000000,62.2827,62.312,61.2179,61.3049,128344,0
+VOX.US,D,20130502,000000,61.415,61.76,61.2324,61.6084,59183.8,0
+VOX.US,D,20130503,000000,62.506,62.506,61.7233,61.8247,57129.7,0
+VOX.US,D,20130506,000000,62.2478,62.2478,61.5222,61.5754,166882,0
+VOX.US,D,20130507,000000,61.7534,62.2645,61.7233,62.2317,50936.3,0
+VOX.US,D,20130508,000000,62.1939,62.8695,62.1939,62.8307,66207.2,0
+VOX.US,D,20130509,000000,62.7931,62.7931,62.1359,62.1359,57299.4,0
+VOX.US,D,20130510,000000,62.4121,62.6973,62.2827,62.6973,27882.4,0
+VOX.US,D,20130513,000000,62.7215,62.7215,62.2645,62.2895,67604.2,0
+VOX.US,D,20130514,000000,62.3881,62.9217,62.3881,62.8761,88248,0
+VOX.US,D,20130515,000000,62.914,63.4898,62.914,63.315,52503,0
+VOX.US,D,20130516,000000,63.2714,63.315,62.9051,62.9971,77153.6,0
+VOX.US,D,20130517,000000,63.0792,63.2492,62.8548,63.2153,34805.4,0
+VOX.US,D,20130520,000000,63.2095,63.2221,62.6895,62.7389,140649,0
+VOX.US,D,20130521,000000,62.6365,63.1565,62.6134,62.7291,89396.7,0
+VOX.US,D,20130522,000000,62.762,63.0636,61.4286,61.6923,59850.3,0
+VOX.US,D,20130523,000000,61.0189,62.0702,60.6922,62.0702,66636.7,0
+VOX.US,D,20130524,000000,61.7696,61.7696,61.415,61.7696,22838.6,0
+VOX.US,D,20130528,000000,62.3659,62.506,61.2548,61.273,271876,0
+VOX.US,D,20130529,000000,61.0583,61.0583,59.9328,60.2362,86440.2,0
+VOX.US,D,20130530,000000,60.4216,60.8633,60.3898,60.4449,393418,0
+VOX.US,D,20130531,000000,59.9879,60.7387,59.8331,59.8399,41510,0
+VOX.US,D,20130603,000000,59.7646,59.9249,59.2901,59.8399,125331,0
+VOX.US,D,20130604,000000,59.6311,60.586,59.6311,60.1189,76530.7,0
+VOX.US,D,20130605,000000,59.8185,59.9404,59.4001,59.4001,111022,0
+VOX.US,D,20130606,000000,59.2755,60.5783,59.2755,60.5231,69391.4,0
+VOX.US,D,20130607,000000,60.6305,60.7861,60.382,60.6091,42572.8,0
+VOX.US,D,20130610,000000,60.554,61.2239,60.554,61.0864,48899.7,0
+VOX.US,D,20130611,000000,60.3356,61.3049,60.3356,60.6536,54884.1,0
+VOX.US,D,20130612,000000,61.0352,61.0352,60.2524,60.4129,51186.7,0
+VOX.US,D,20130613,000000,60.3898,61.4439,60.3898,61.3503,25349.1,0
+VOX.US,D,20130614,000000,61.3049,61.6516,61.3049,61.3126,34857.1,0
+VOX.US,D,20130617,000000,61.239,61.8383,60.3751,60.837,1307722,0
+VOX.US,D,20130618,000000,60.4758,61.7766,60.4758,61.6605,43268.2,0
+VOX.US,D,20130619,000000,61.6693,61.6693,60.382,60.4304,60631.6,0
+VOX.US,D,20130620,000000,59.9104,59.9558,59.1365,59.2368,193702,0
+VOX.US,D,20130621,000000,59.7568,59.7568,58.9895,59.517,73823.6,0
+VOX.US,D,20130624,000000,58.9895,59.3239,58.6582,58.9681,236074,0
+VOX.US,D,20130625,000000,59.3556,60.1898,59.315,60.033,74885.3,0
+VOX.US,D,20130626,000000,60.4525,60.4525,60.0264,60.2919,36515.9,0
+VOX.US,D,20130627,000000,60.6237,61.4082,60.6237,61.2132,47608.3,0
+VOX.US,D,20130628,000000,61.1657,61.415,61.0265,61.104,31038.6,0
+VOX.US,D,20130701,000000,61.157,61.4914,60.9474,60.9724,103536,0
+VOX.US,D,20130702,000000,60.9724,61.5454,60.7907,61.104,26532.9,0
+VOX.US,D,20130703,000000,60.6536,61.6374,60.6536,61.437,18646.5,0
+VOX.US,D,20130705,000000,61.8247,61.9928,61.0265,61.9928,41552.4,0
+VOX.US,D,20130708,000000,62.3188,62.3971,61.8769,62.2249,70656,0
+VOX.US,D,20130709,000000,62.4499,62.5448,62.2161,62.4298,48590.3,0
+VOX.US,D,20130710,000000,62.6134,62.7688,62.2093,62.6134,87586.8,0
+VOX.US,D,20130711,000000,63.4134,63.448,62.9775,63.3498,196307,0
+VOX.US,D,20130712,000000,63.3323,63.5199,63.0945,63.3912,52445,0
+VOX.US,D,20130715,000000,64.4638,64.6571,63.9864,64.6105,95535.3,0
+VOX.US,D,20130716,000000,64.8281,65.0291,64.5401,64.8428,30651.6,0
+VOX.US,D,20130717,000000,64.9972,65.1946,64.8988,64.9111,31600.5,0
+VOX.US,D,20130718,000000,64.7894,64.9663,64.4105,64.6637,39951.6,0
+VOX.US,D,20130719,000000,64.6948,64.718,64.4105,64.6427,19112.2,0
+VOX.US,D,20130722,000000,64.6571,64.9046,64.3158,64.8601,77613.1,0
+VOX.US,D,20130723,000000,65.0052,65.0052,64.5728,64.8832,38510,0
+VOX.US,D,20130724,000000,64.718,64.718,64.1856,64.371,38089.9,0
+VOX.US,D,20130725,000000,64.1933,64.6948,64.1933,64.6427,29674.7,0
+VOX.US,D,20130726,000000,64.5323,64.6193,64.2763,64.5895,12551.4,0
+VOX.US,D,20130729,000000,64.5401,64.9353,64.5401,64.6571,94201.4,0
+VOX.US,D,20130730,000000,64.9199,64.9819,64.0627,64.0937,46913.9,0
+VOX.US,D,20130731,000000,64.1595,64.2705,63.5969,63.6975,35807.1,0
+VOX.US,D,20130801,000000,64.2705,64.2705,63.5815,64.0765,42355.5,0
+VOX.US,D,20130802,000000,63.743,64.0705,63.743,64.0705,16677.2,0
+VOX.US,D,20130805,000000,63.9121,64.3479,63.7981,64.3237,83774.5,0
+VOX.US,D,20130806,000000,64.3953,64.3953,63.9719,63.9796,27537.8,0
+VOX.US,D,20130807,000000,64.0107,64.1354,63.7187,64.0627,105969,0
+VOX.US,D,20130808,000000,64.3392,64.3392,63.7044,63.8203,25994.8,0
+VOX.US,D,20130809,000000,63.8203,63.9121,63.2936,63.5199,24864.8,0
+VOX.US,D,20130812,000000,63.4328,63.7718,63.366,63.6114,18076.3,0
+VOX.US,D,20130813,000000,63.6666,63.6666,62.9613,62.9971,487721,0
+VOX.US,D,20130814,000000,63.0945,63.0945,62.7999,62.8982,27572.9,0
+VOX.US,D,20130815,000000,62.5448,62.6066,62.1669,62.2249,18947.7,0
+VOX.US,D,20130816,000000,62.2734,62.2734,61.4683,61.76,38849.5,0
+VOX.US,D,20130819,000000,61.4983,61.6991,61.0121,61.0121,54318.1,0
+VOX.US,D,20130820,000000,61.0815,61.7996,61.0815,61.5831,45844.9,0
+VOX.US,D,20130821,000000,61.4286,61.4286,60.8633,60.8633,35877.4,0
+VOX.US,D,20130822,000000,61.1909,61.3774,60.6237,61.2239,40758.7,0
+VOX.US,D,20130823,000000,61.2806,61.9078,61.2806,61.9078,18208.8,0
+VOX.US,D,20130826,000000,61.9928,61.9928,61.3427,61.3908,20534,0
+VOX.US,D,20130827,000000,60.8545,61.2239,60.6843,60.7548,29980,0
+VOX.US,D,20130828,000000,60.6625,60.8721,60.5783,60.6305,12960.1,0
+VOX.US,D,20130829,000000,61.1657,61.7233,61.1657,61.2884,19517.8,0
+VOX.US,D,20130830,000000,61.2633,61.3833,60.7087,60.7475,15428.2,0
+VOX.US,D,20130903,000000,60.9395,60.9395,60.2768,60.3898,34745.3,0
+VOX.US,D,20130904,000000,60.3067,61.0583,60.3067,60.8883,41096.1,0
+VOX.US,D,20130905,000000,61.0121,61.415,60.586,60.6237,21512,0
+VOX.US,D,20130906,000000,60.9474,61.0265,60.3607,60.5608,20553.7,0
+VOX.US,D,20130909,000000,60.7616,60.9542,60.5453,60.9542,29713,0
+VOX.US,D,20130910,000000,61.2132,61.6449,61.157,61.6276,29248.3,0
+VOX.US,D,20130911,000000,61.6991,62.2478,61.6516,61.9728,50884.5,0
+VOX.US,D,20130912,000000,62.1416,62.3574,62.0173,62.2401,14090.2,0
+VOX.US,D,20130913,000000,62.8628,62.8628,62.2895,62.3971,15124,0
+VOX.US,D,20130916,000000,63.0723,63.0723,62.2478,62.3329,20875.5,0
+VOX.US,D,20130917,000000,62.3718,62.8695,62.3718,62.7457,14780.4,0
+VOX.US,D,20130918,000000,62.7139,63.2492,62.0955,63.2019,22379.1,0
+VOX.US,D,20130919,000000,63.2019,63.2492,62.8982,63.0723,30209.7,0
+VOX.US,D,20130920,000000,63.1495,63.2558,62.3486,62.4499,18883.5,0
+VOX.US,D,20130923,000000,62.4741,62.6201,62.0237,62.5833,20868.3,0
+VOX.US,D,20130924,000000,62.3971,62.7688,62.2317,62.4838,16118.4,0
+VOX.US,D,20130925,000000,62.6276,62.9971,62.4036,62.6665,17461.6,0
+VOX.US,D,20130926,000000,62.8056,63.2936,62.8056,63.0395,19443.3,0
+VOX.US,D,20130927,000000,62.762,62.9217,62.5448,62.7457,17134.6,0
+VOX.US,D,20130930,000000,62.1359,62.6134,62.0392,62.5448,20013.5,0
+VOX.US,D,20131001,000000,62.4838,63.109,62.4838,62.9613,67102.4,0
+VOX.US,D,20131002,000000,62.8548,63.1892,62.4982,62.9051,369534,0
+VOX.US,D,20131003,000000,62.8829,62.8829,62.2249,62.4587,36269.6,0
+VOX.US,D,20131004,000000,62.6066,62.6973,62.3329,62.5448,230261,0
+VOX.US,D,20131007,000000,62.3574,62.9913,62.3329,62.6521,22055.2,0
+VOX.US,D,20131008,000000,62.7765,62.7765,61.76,61.76,28599.5,0
+VOX.US,D,20131009,000000,61.7696,62.4741,61.7696,61.933,29257.6,0
+VOX.US,D,20131010,000000,62.5214,63.0792,62.5214,63.0219,22696.8,0
+VOX.US,D,20131011,000000,62.8628,63.6599,62.8628,63.5282,17015.6,0
+VOX.US,D,20131014,000000,63.3323,63.5331,63.2095,63.4406,18369.2,0
+VOX.US,D,20131015,000000,63.4647,63.6114,63.109,63.1495,37674.9,0
+VOX.US,D,20131016,000000,63.5131,64.113,63.4406,64.084,32708.8,0
+VOX.US,D,20131017,000000,64.3633,65.2467,64.3479,65.232,44064,0
+VOX.US,D,20131018,000000,65.6102,65.983,65.2561,65.9433,34545.6,0
+VOX.US,D,20131021,000000,66.3376,66.3376,65.8747,66.1281,544638,0
+VOX.US,D,20131022,000000,66.4545,66.5146,66.011,66.33,149484,0
+VOX.US,D,20131023,000000,66.1065,66.3859,66.011,66.2072,29649.8,0
+VOX.US,D,20131024,000000,66.322,66.322,65.8196,66.2372,119769,0
+VOX.US,D,20131025,000000,66.2072,66.5608,66.0661,66.5608,15566.9,0
+VOX.US,D,20131028,000000,66.9831,66.9831,66.5087,66.8401,35793.6,0
+VOX.US,D,20131029,000000,67.0207,67.6143,66.1829,67.5067,26719.2,0
+VOX.US,D,20131030,000000,67.561,67.7464,66.8575,67.2043,60077.9,0
+VOX.US,D,20131031,000000,67.498,67.7947,66.3762,66.9908,50640.3,0
+VOX.US,D,20131101,000000,67.2122,67.2518,66.2072,66.3376,74322.3,0
+VOX.US,D,20131104,000000,66.8197,67.2122,66.5288,67.2043,64002,0
+VOX.US,D,20131105,000000,67.2518,67.2518,66.6876,66.6876,29524.6,0
+VOX.US,D,20131106,000000,67.0546,67.1483,66.755,66.8905,24853.4,0
+VOX.US,D,20131107,000000,66.9144,66.9144,65.4552,65.5741,27002.8,0
+VOX.US,D,20131108,000000,65.3596,66.0274,65.0688,66.0274,26731.6,0
+VOX.US,D,20131111,000000,66.011,66.011,65.6185,65.6786,19940.1,0
+VOX.US,D,20131112,000000,65.6941,65.8109,65.4959,65.724,34843.7,0
+VOX.US,D,20131113,000000,65.5172,65.7482,65.3055,65.7404,26775.1,0
+VOX.US,D,20131114,000000,65.8845,65.8845,65.5424,65.5424,196201,0
+VOX.US,D,20131115,000000,65.5597,65.8109,65.4873,65.7482,44694.2,0
+VOX.US,D,20131118,000000,65.9502,66.2449,65.8581,66.044,39371,0
+VOX.US,D,20131119,000000,66.0989,66.1994,65.6561,65.8496,110516,0
+VOX.US,D,20131120,000000,66.0274,66.3706,65.2928,65.3827,33507.7,0
+VOX.US,D,20131121,000000,65.5895,65.9096,65.5424,65.7482,30607.1,0
+VOX.US,D,20131122,000000,65.7975,65.7975,65.3055,65.5895,58157.3,0
+VOX.US,D,20131125,000000,65.6786,65.7325,65.2561,65.3676,66186.5,0
+VOX.US,D,20131126,000000,65.4629,65.983,65.3441,65.724,45564.5,0
+VOX.US,D,20131127,000000,65.8845,65.9096,65.5676,65.8747,19217.7,0
+VOX.US,D,20131129,000000,66.0913,66.1751,65.8273,65.8581,12830.8,0
+VOX.US,D,20131202,000000,65.7404,65.7404,65.0118,65.0448,42498.3,0
+VOX.US,D,20131203,000000,65.0194,65.0688,64.7365,65.0688,40286.8,0
+VOX.US,D,20131204,000000,64.8213,65.3373,64.5645,65.0448,51268.4,0
+VOX.US,D,20131205,000000,64.6571,65.0618,64.6571,64.7826,33326.6,0
+VOX.US,D,20131206,000000,65.2023,65.3373,65.0194,65.1946,28514.6,0
+VOX.US,D,20131209,000000,65.2234,65.2234,64.8428,64.975,610910,0
+VOX.US,D,20131210,000000,64.9199,64.9353,64.3392,64.4105,62858.5,0
+VOX.US,D,20131211,000000,64.3778,64.5259,63.5905,63.6975,31288,0
+VOX.US,D,20131212,000000,63.7507,63.7575,63.2492,63.5815,55853.8,0
+VOX.US,D,20131213,000000,63.6975,63.9643,63.3814,63.9643,38001.9,0
+VOX.US,D,20131216,000000,64.3557,64.6427,63.9479,64.1758,35419,0
+VOX.US,D,20131217,000000,64.3865,64.3865,63.828,64.0031,41746,0
+VOX.US,D,20131218,000000,64.084,64.8745,63.885,64.8745,29187.3,0
+VOX.US,D,20131219,000000,64.8281,65.3994,64.7498,65.2928,87558.8,0
+VOX.US,D,20131220,000000,65.4224,65.8273,65.2648,65.8273,48851.1,0
+VOX.US,D,20131223,000000,65.4717,66.5106,65.4717,66.4788,172459,0
+VOX.US,D,20131224,000000,66.5502,66.9802,66.3588,66.9076,76961.2,0
+VOX.US,D,20131226,000000,67.1376,67.1705,66.9628,67.1376,51978.3,0
+VOX.US,D,20131227,000000,67.3174,67.5175,67.1618,67.5175,159912,0
+VOX.US,D,20131230,000000,67.5087,67.5175,67.2999,67.2999,63207.3,0
+VOX.US,D,20131231,000000,67.334,67.4529,67.2103,67.3718,46616.9,0
+VOX.US,D,20140102,000000,67.2847,67.2847,66.558,66.7956,108236,0
+VOX.US,D,20140103,000000,66.867,66.867,66.3588,66.5984,171314,0
+VOX.US,D,20140106,000000,66.9154,66.9292,66.3829,66.8314,130482,0
+VOX.US,D,20140107,000000,67.0315,67.3718,67.0256,67.3087,43303.4,0
+VOX.US,D,20140108,000000,67.2999,67.4305,67.0122,67.2266,43759.7,0
+VOX.US,D,20140109,000000,67.1532,67.243,66.044,66.212,51749.6,0
+VOX.US,D,20140110,000000,66.5176,66.5176,66.067,66.2959,109540,0
+VOX.US,D,20140113,000000,66.3338,66.3338,65.5299,65.657,55838.2,0
+VOX.US,D,20140114,000000,65.8998,66.2282,65.547,66.2282,42840.8,0
+VOX.US,D,20140115,000000,66.3667,67.0981,66.3667,66.9213,44642.4,0
+VOX.US,D,20140116,000000,66.9628,67.1618,66.8584,67.0256,32804,0
+VOX.US,D,20140117,000000,67.4218,67.4218,66.8245,66.8924,67742.9,0
+VOX.US,D,20140121,000000,67.334,67.334,66.1233,66.7424,100573,0
+VOX.US,D,20140122,000000,66.8014,66.8924,66.4458,66.7956,77522,0
+VOX.US,D,20140123,000000,66.6652,66.8102,66.2959,66.8102,69815.7,0
+VOX.US,D,20140124,000000,66.5899,66.7773,65.6968,65.6968,86676.1,0
+VOX.US,D,20140127,000000,65.8273,66.2536,65.4322,65.8505,802214,0
+VOX.US,D,20140128,000000,65.7539,66.0186,65.6321,65.867,72519.7,0
+VOX.US,D,20140129,000000,65.1073,65.6014,64.5538,65.2816,89337.7,0
+VOX.US,D,20140130,000000,65.6092,65.843,65.3974,65.5636,36735.3,0
+VOX.US,D,20140131,000000,65.0291,66.0854,64.7064,65.4893,48977.3,0
+VOX.US,D,20140203,000000,65.232,65.232,63.2964,63.4134,147996,0
+VOX.US,D,20140204,000000,63.854,63.8878,63.364,63.8629,55396.4,0
+VOX.US,D,20140205,000000,63.8629,63.9932,63.3468,63.934,49121.2,0
+VOX.US,D,20140206,000000,63.9169,64.116,63.5546,63.8368,40299.3,0
+VOX.US,D,20140207,000000,64.4185,64.4918,63.7971,64.4918,63695.7,0
+VOX.US,D,20140210,000000,64.6745,64.6745,64.057,64.3846,50613.4,0
+VOX.US,D,20140211,000000,64.7064,65.2477,64.7064,65.15,70958.1,0
+VOX.US,D,20140212,000000,65.3481,65.3897,65.1035,65.3897,66168.9,0
+VOX.US,D,20140213,000000,65.232,66.3028,65.232,66.2449,74150.6,0
+VOX.US,D,20140214,000000,66.1093,66.1093,65.6014,65.843,35331.1,0
+VOX.US,D,20140218,000000,65.8928,65.8928,65.3084,65.5374,790969,0
+VOX.US,D,20140219,000000,65.3422,65.9212,65.2013,65.6233,61739.9,0
+VOX.US,D,20140220,000000,65.6321,66.6652,65.6321,66.5664,38747,0
+VOX.US,D,20140221,000000,66.4788,66.6563,65.9473,65.9473,55399.5,0
+VOX.US,D,20140224,000000,65.6737,66.044,65.547,65.547,84486.4,0
+VOX.US,D,20140225,000000,65.6233,65.6233,64.9721,65.0707,69512.5,0
+VOX.US,D,20140226,000000,64.9151,65.0379,64.3944,64.6514,91397,0
+VOX.US,D,20140227,000000,64.57,65.6233,64.57,65.5944,43286.8,0
+VOX.US,D,20140228,000000,65.2648,65.4477,64.7064,65.0707,64698.4,0
+VOX.US,D,20140303,000000,64.6571,65.15,64.6571,65.0873,49365.4,0
+VOX.US,D,20140304,000000,65.5876,66.472,65.547,66.2621,57524,0
+VOX.US,D,20140305,000000,66.0854,66.1897,65.9212,66.067,40630.4,0
+VOX.US,D,20140306,000000,66.2062,66.2062,66.0274,66.1163,25705.1,0
+VOX.US,D,20140307,000000,65.9956,66.1309,65.5944,65.8998,53726.2,0
+VOX.US,D,20140310,000000,65.6321,65.7375,65.232,65.7375,41113.7,0
+VOX.US,D,20140311,000000,65.5721,65.8505,65.3646,65.4717,44378.6,0
+VOX.US,D,20140312,000000,65.2477,65.5374,65.2146,65.4989,25715.4,0
+VOX.US,D,20140313,000000,65.6968,65.8022,65.0108,65.176,53536.8,0
+VOX.US,D,20140314,000000,65.1172,65.4639,65.1172,65.3739,33608.1,0
+VOX.US,D,20140317,000000,65.6737,66.212,65.6737,66.1897,28290.1,0
+VOX.US,D,20140318,000000,66.2959,66.8401,66.212,66.7773,38925,0
+VOX.US,D,20140319,000000,66.8401,66.9628,66.1093,66.4969,37847.8,0
+VOX.US,D,20140320,000000,66.4632,67.7833,66.4381,67.7048,43302.3,0
+VOX.US,D,20140321,000000,68.0567,68.1313,67.5502,67.5957,37628.4,0
+VOX.US,D,20140324,000000,67.7918,67.8711,67.2933,67.7096,67184.1,0
+VOX.US,D,20140325,000000,67.8798,68.1167,67.445,67.8711,41630.1,0
+VOX.US,D,20140326,000000,68.1396,68.2246,67.5008,67.5008,38747,0
+VOX.US,D,20140327,000000,67.6199,68.0722,67.4529,67.8614,54905.9,0
+VOX.US,D,20140328,000000,68.1697,68.1697,67.533,68.0172,38339.3,0
+VOX.US,D,20140331,000000,68.4521,68.6191,68.281,68.539,95511.5,0
+VOX.US,D,20140401,000000,68.4045,69.1515,68.1997,69.1515,75227.8,0
+VOX.US,D,20140402,000000,69.1669,69.5622,69.1515,69.3303,117386,0
+VOX.US,D,20140403,000000,69.2745,69.3476,68.9843,69.1612,73557.6,0
+VOX.US,D,20140404,000000,69.458,69.6908,68.3156,68.4114,53941.4,0
+VOX.US,D,20140407,000000,68.1078,68.3323,67.8152,67.8614,69999.9,0
+VOX.US,D,20140408,000000,67.9522,68.6191,67.8152,68.6191,77331.6,0
+VOX.US,D,20140409,000000,68.539,68.7109,68.1544,68.5881,49853.8,0
+VOX.US,D,20140410,000000,68.6104,68.9779,67.7918,67.8296,437408,0
+VOX.US,D,20140411,000000,67.647,67.672,66.9213,66.9802,61384.9,0
+VOX.US,D,20140414,000000,67.4529,67.4529,66.8847,67.2933,56477.8,0
+VOX.US,D,20140415,000000,67.3416,67.4952,66.6488,67.4132,93943.7,0
+VOX.US,D,20140416,000000,68.0905,68.0905,67.4218,68.0172,51099.8,0
+VOX.US,D,20140417,000000,68.2246,68.8539,67.8614,68.5842,92792,0
+VOX.US,D,20140421,000000,68.797,68.797,68.4609,68.6027,62561.5,0
+VOX.US,D,20140422,000000,68.5842,69.2502,68.5234,69.0305,75629.3,0
+VOX.US,D,20140423,000000,68.6191,68.6191,67.5766,67.8459,192571,0
+VOX.US,D,20140424,000000,68.2246,68.2246,66.9154,66.9802,80210.5,0
+VOX.US,D,20140425,000000,67.0904,67.0904,66.3338,66.3743,129777,0
+VOX.US,D,20140428,000000,66.6563,66.9453,66.0362,66.613,45181.6,0
+VOX.US,D,20140429,000000,66.8924,67.3416,66.8187,67.2024,85380.5,0
+VOX.US,D,20140430,000000,67.2266,67.9831,66.9292,67.9831,59733.3,0
+VOX.US,D,20140501,000000,68.2887,68.4521,68.082,68.4521,97835.7,0
+VOX.US,D,20140502,000000,68.5842,69.1099,68.4521,68.6704,37722.5,0
+VOX.US,D,20140505,000000,68.7707,68.9446,68.4045,68.9039,42663.8,0
+VOX.US,D,20140506,000000,68.7475,68.938,68.1544,68.1697,36596.7,0
+VOX.US,D,20140507,000000,68.539,68.7564,67.9446,68.5842,36277.9,0
+VOX.US,D,20140508,000000,68.476,69.6908,68.4045,68.9843,53506.8,0
+VOX.US,D,20140509,000000,69.0858,69.5469,68.9039,69.5469,33206.6,0
+VOX.US,D,20140512,000000,69.8928,70.1111,69.7178,69.9807,58754.4,0
+VOX.US,D,20140513,000000,70.0125,70.0125,69.5622,69.5862,41710.8,0
+VOX.US,D,20140514,000000,69.5862,69.9092,69.2886,69.5061,44299.9,0
+VOX.US,D,20140515,000000,69.402,69.6674,69.1758,69.6193,40891.2,0
+VOX.US,D,20140516,000000,70.2639,70.2639,69.7893,70.1912,87628.2,0
+VOX.US,D,20140519,000000,69.8224,70.6659,69.6908,70.2803,111833,0
+VOX.US,D,20140520,000000,70.8679,70.8679,69.0394,69.1931,50787.3,0
+VOX.US,D,20140521,000000,69.5382,70.2803,69.0155,69.1515,62188,0
+VOX.US,D,20140522,000000,69.4907,69.6772,69.3853,69.5061,51740.3,0
+VOX.US,D,20140523,000000,69.7178,69.8522,69.5227,69.8522,47987,0
+VOX.US,D,20140527,000000,69.972,70.0631,69.7178,69.8058,56250.1,0
+VOX.US,D,20140528,000000,69.8928,70.342,69.7818,70.1757,45486.9,0
+VOX.US,D,20140529,000000,70.4659,70.4659,70.1026,70.3921,47575.1,0
+VOX.US,D,20140530,000000,70.7324,70.7324,70.3017,70.6186,24142.5,0
+VOX.US,D,20140602,000000,71.4389,71.6156,70.1757,70.1912,82652.7,0
+VOX.US,D,20140603,000000,70.0705,70.1912,69.5722,69.6117,61448.1,0
+VOX.US,D,20140604,000000,69.4328,69.774,69.3622,69.402,44224.4,0
+VOX.US,D,20140605,000000,69.6193,69.8224,68.9998,69.7662,78438.9,0
+VOX.US,D,20140606,000000,69.6674,69.8928,69.5469,69.6434,66444.2,0
+VOX.US,D,20140609,000000,69.5862,69.9952,69.5862,69.8928,36056.5,0
+VOX.US,D,20140610,000000,69.8375,69.8375,69.4907,69.595,56251.1,0
+VOX.US,D,20140611,000000,69.5061,69.6434,69.1931,69.3622,33507.7,0
+VOX.US,D,20140612,000000,69.2328,69.595,68.506,68.8356,414878,0
+VOX.US,D,20140613,000000,68.7707,69.5862,68.6539,69.402,103704,0
+VOX.US,D,20140616,000000,69.4734,69.684,69.0947,69.458,50186,0
+VOX.US,D,20140617,000000,69.4646,69.9092,69.4328,69.7662,39788.1,0
+VOX.US,D,20140618,000000,69.8058,70.4001,69.659,70.3921,39935,0
+VOX.US,D,20140619,000000,70.4742,70.6039,70.1431,70.342,55091.1,0
+VOX.US,D,20140620,000000,70.688,70.688,70.1604,70.376,39672.2,0
+VOX.US,D,20140623,000000,70.4079,70.5131,70.2485,70.5046,27322.5,0
+VOX.US,D,20140624,000000,70.4958,70.7729,70.0631,70.1431,29540.2,0
+VOX.US,D,20140625,000000,70.0396,70.3846,70.0396,70.3846,29263.9,0
+VOX.US,D,20140626,000000,69.861,70.4832,69.7968,70.3595,39314.1,0
+VOX.US,D,20140627,000000,70.3267,70.6503,70.1912,70.6503,27258.4,0
+VOX.US,D,20140630,000000,70.7055,70.8679,70.5463,70.8368,28293.2,0
+VOX.US,D,20140701,000000,70.6958,71.4079,70.6802,71.1585,128002,0
+VOX.US,D,20140702,000000,71.205,71.3097,71.1258,71.1752,34769.1,0
+VOX.US,D,20140703,000000,71.3607,71.5501,71.1961,71.5501,37130.6,0
+VOX.US,D,20140707,000000,71.4883,71.5412,71.2377,71.2621,54930.7,0
+VOX.US,D,20140708,000000,71.2284,71.2284,70.5463,70.688,44341.3,0
+VOX.US,D,20140709,000000,70.9724,71.1258,70.7324,71.013,46750.4,0
+VOX.US,D,20140710,000000,70.376,71.2129,70.376,71.0783,163474,0
+VOX.US,D,20140711,000000,71.0714,71.4815,71.0042,71.4631,23739.9,0
+VOX.US,D,20140714,000000,72.0119,72.036,71.5676,71.7954,61582.6,0
+VOX.US,D,20140715,000000,71.7954,71.7954,71.3511,71.6418,30662.9,0
+VOX.US,D,20140716,000000,71.9287,72.0505,71.7781,71.8738,36723.9,0
+VOX.US,D,20140717,000000,71.7376,71.835,70.9808,71.1752,35127.2,0
+VOX.US,D,20140718,000000,71.3859,71.7626,71.3028,71.6564,30084.5,0
+VOX.US,D,20140721,000000,71.6322,71.6322,71.0931,71.1084,38530.7,0
+VOX.US,D,20140722,000000,71.4311,71.5827,71.3432,71.4815,32368.3,0
+VOX.US,D,20140723,000000,71.4389,71.6004,71.2871,71.4717,44922.9,0
+VOX.US,D,20140724,000000,71.3511,71.8795,71.15,71.5269,44417.9,0
+VOX.US,D,20140725,000000,71.2718,71.7376,71.2718,71.318,38608.4,0
+VOX.US,D,20140728,000000,71.2871,71.5181,71.1585,71.4958,30569.8,0
+VOX.US,D,20140729,000000,75.2416,75.2416,73.0835,73.2518,58934.5,0
+VOX.US,D,20140730,000000,73.2112,73.4441,72.6729,73.0982,39018.1,0
+VOX.US,D,20140731,000000,72.5675,72.5918,71.4021,71.6631,70062,0
+VOX.US,D,20140801,000000,71.8652,71.8652,71.0204,71.2195,73817.4,0
+VOX.US,D,20140804,000000,71.3097,71.5588,70.7877,71.2129,81490.6,0
+VOX.US,D,20140805,000000,71.0042,71.4717,70.8205,71.2793,39655.6,0
+VOX.US,D,20140806,000000,70.7143,70.7143,69.5534,69.9557,62745.7,0
+VOX.US,D,20140807,000000,70.2327,70.4167,69.1342,69.371,91654.7,0
+VOX.US,D,20140808,000000,69.3922,69.6039,69.0472,69.595,41868.1,0
+VOX.US,D,20140811,000000,69.8781,70.0772,69.659,69.684,58551.6,0
+VOX.US,D,20140812,000000,69.659,69.8697,69.5061,69.8424,65922.6,0
+VOX.US,D,20140813,000000,69.9256,70.0541,69.7344,69.9807,58423.2,0
+VOX.US,D,20140814,000000,69.9807,70.1604,69.8375,70.0947,24556.4,0
+VOX.US,D,20140815,000000,70.376,70.4001,69.5622,69.9015,38832.9,0
+VOX.US,D,20140818,000000,70.3921,70.3921,69.972,70.1353,47725.2,0
+VOX.US,D,20140819,000000,70.3178,70.4001,69.7662,69.861,31959.6,0
+VOX.US,D,20140820,000000,69.8781,69.9633,69.659,69.9092,37961.6,0
+VOX.US,D,20140821,000000,69.9015,70.1431,69.861,70.0463,33953.7,0
+VOX.US,D,20140822,000000,69.9807,70.0541,69.6772,70.0214,35316.6,0
+VOX.US,D,20140825,000000,70.2803,70.5294,70.198,70.3356,36226.2,0
+VOX.US,D,20140826,000000,70.342,70.5711,70.342,70.5623,45613.1,0
+VOX.US,D,20140827,000000,70.5711,70.9876,70.5711,70.9384,36929.9,0
+VOX.US,D,20140828,000000,70.7461,70.9055,70.5952,70.83,32808.1,0
+VOX.US,D,20140829,000000,70.8679,71.2129,70.6802,71.205,49496.8,0
+VOX.US,D,20140902,000000,71.2284,71.3859,70.7228,71.1752,71289.3,0
+VOX.US,D,20140903,000000,71.2949,71.318,70.9962,71.1169,54123.5,0
+VOX.US,D,20140904,000000,71.0852,71.2377,70.9384,71.0931,31259,0
+VOX.US,D,20140905,000000,71.0534,71.5916,70.8892,71.5336,72435.9,0
+VOX.US,D,20140908,000000,71.4883,71.4883,71.1662,71.4021,38522.5,0
+VOX.US,D,20140909,000000,71.2377,71.3432,70.4515,70.5952,45542.7,0
+VOX.US,D,20140910,000000,70.634,70.7228,69.9807,70.5463,57051.1,0
+VOX.US,D,20140911,000000,70.376,71.1084,70.2929,71.1008,36039.9,0
+VOX.US,D,20140912,000000,71.1008,71.2284,70.5294,71.013,37595.3,0
+VOX.US,D,20140915,000000,71.1258,71.15,70.3178,70.342,65006.8,0
+VOX.US,D,20140916,000000,70.2639,70.7547,70.2639,70.7055,54658.5,0
+VOX.US,D,20140917,000000,70.7383,71.2284,70.6503,70.8601,73076.4,0
+VOX.US,D,20140918,000000,71.3432,71.4544,71.0437,71.4021,36971.3,0
+VOX.US,D,20140919,000000,71.6989,71.835,71.184,71.6418,53766.5,0
+VOX.US,D,20140922,000000,71.4021,71.6322,70.9635,71.1752,61298,0
+VOX.US,D,20140923,000000,71.0631,71.15,70.5546,70.5546,49065.3,0
+VOX.US,D,20140924,000000,70.6716,70.8524,70.4079,70.7963,37454.5,0
+VOX.US,D,20140925,000000,70.6958,70.7877,69.6039,69.7178,57817.9,0
+VOX.US,D,20140926,000000,69.7968,70.3267,69.4182,70.1353,34408,0
+VOX.US,D,20140929,000000,69.7818,70.1912,69.6117,70.1026,42176.4,0
+VOX.US,D,20140930,000000,70.1275,70.5294,70.0631,70.3017,46250.6,0
+VOX.US,D,20141001,000000,70.2485,70.2485,69.0684,69.1612,74009.8,0
+VOX.US,D,20141002,000000,69.2975,69.6523,68.6539,69.4734,66010.6,0
+VOX.US,D,20141003,000000,69.861,70.031,69.7344,69.9952,81340.6,0
+VOX.US,D,20141006,000000,70.2859,70.2859,69.7487,69.7662,40123.3,0
+VOX.US,D,20141007,000000,69.5061,69.6039,69.1758,69.2007,46883.9,0
+VOX.US,D,20141008,000000,69.2249,69.9874,68.565,69.9488,59309.1,0
+VOX.US,D,20141009,000000,69.861,69.9015,68.1775,68.3235,58218.4,0
+VOX.US,D,20141010,000000,68.2577,68.6027,67.3251,67.3416,66000.3,0
+VOX.US,D,20141013,000000,67.3174,67.8798,66.6796,66.7174,59541.9,0
+VOX.US,D,20141014,000000,67.0256,67.6538,66.7262,67.2933,99426.2,0
+VOX.US,D,20141015,000000,66.5753,67.7096,65.867,67.6295,95676,0
+VOX.US,D,20141016,000000,66.8014,67.9522,66.3908,67.6383,69240.3,0
+VOX.US,D,20141017,000000,68.1313,68.4114,67.8209,68.1313,77713.5,0
+VOX.US,D,20141020,000000,67.9918,68.6616,67.8614,68.6452,33153.8,0
+VOX.US,D,20141021,000000,68.7564,69.595,68.7022,69.4491,49774.2,0
+VOX.US,D,20141022,000000,69.458,69.684,68.8444,68.8444,78121.2,0
+VOX.US,D,20141023,000000,69.078,69.078,68.4521,68.9039,44917.7,0
+VOX.US,D,20141024,000000,68.9446,69.1275,68.733,69.1275,55381.9,0
+VOX.US,D,20141027,000000,69.142,69.6346,68.8539,69.5722,39749.8,0
+VOX.US,D,20141028,000000,69.9633,70.7963,69.7968,70.7729,68728.1,0
+VOX.US,D,20141029,000000,70.8679,71.1752,70.2327,70.7143,62368,0
+VOX.US,D,20141030,000000,70.489,71.3693,70.3846,71.0931,30695,0
+VOX.US,D,20141031,000000,71.6725,71.7954,71.2949,71.7704,67210,0
+VOX.US,D,20141103,000000,71.7704,72.2844,71.6082,71.987,103568,0
+VOX.US,D,20141104,000000,71.6418,71.8738,71.2195,71.5336,50599.9,0
+VOX.US,D,20141105,000000,71.9059,72.0052,71.184,71.3859,47363,0
+VOX.US,D,20141106,000000,71.1585,71.7376,70.342,70.688,95199,0
+VOX.US,D,20141107,000000,70.6958,71.2129,70.3694,71.2129,43340.6,0
+VOX.US,D,20141110,000000,71.1897,71.7538,70.9962,71.6893,41731.5,0
+VOX.US,D,20141111,000000,71.8437,71.9474,71.4236,71.6322,28056.2,0
+VOX.US,D,20141112,000000,71.4883,72.3977,71.4021,72.3106,101058,0
+VOX.US,D,20141113,000000,72.3038,72.9821,72.2206,72.5426,49118.1,0
+VOX.US,D,20141114,000000,72.5503,73.0179,72.4285,72.992,85092.8,0
+VOX.US,D,20141117,000000,72.8158,72.8797,72.4507,72.5587,52486.4,0
+VOX.US,D,20141118,000000,72.5426,72.6354,72.4507,72.4691,37458.7,0
+VOX.US,D,20141119,000000,72.3309,72.3309,71.4631,71.5588,65965.1,0
+VOX.US,D,20141120,000000,71.4311,71.7298,71.2718,71.7298,35191.4,0
+VOX.US,D,20141121,000000,72.4691,72.4691,71.6156,71.9722,50952.8,0
+VOX.US,D,20141124,000000,71.9143,71.9143,71.1084,71.6725,62590.5,0
+VOX.US,D,20141125,000000,71.7201,71.7201,71.0534,71.5336,71739.4,0
+VOX.US,D,20141126,000000,71.4311,72.3038,71.4311,72.2516,53124.9,0
+VOX.US,D,20141128,000000,72.3192,73.0179,72.3192,72.405,38359,0
+VOX.US,D,20141201,000000,72.3551,72.3551,71.5026,71.5026,75912.9,0
+VOX.US,D,20141202,000000,71.6725,71.6725,70.6716,70.7547,67972.6,0
+VOX.US,D,20141203,000000,70.7645,70.7645,70.2176,70.4167,81588.9,0
+VOX.US,D,20141204,000000,70.1517,70.2551,69.9633,70.0947,57069.7,0
+VOX.US,D,20141205,000000,70.0631,70.3694,70.0463,70.2406,51168.1,0
+VOX.US,D,20141208,000000,70.1604,70.5384,69.7178,69.7178,108320,0
+VOX.US,D,20141209,000000,68.6027,69.2568,67.647,68.7408,93379.7,0
+VOX.US,D,20141210,000000,68.7475,68.7475,67.5087,67.586,164572,0
+VOX.US,D,20141211,000000,67.8886,68.6278,67.8152,68.0422,68221,0
+VOX.US,D,20141212,000000,67.672,67.672,66.7956,66.8245,83570.6,0
+VOX.US,D,20141215,000000,67.0824,67.243,66.4147,66.8498,81476.1,0
+VOX.US,D,20141216,000000,67.0054,67.9997,66.7424,66.9154,226019,0
+VOX.US,D,20141217,000000,66.9725,68.3417,66.9725,68.1775,67130.3,0
+VOX.US,D,20141218,000000,68.9671,69.8262,68.8654,69.8262,68647.4,0
+VOX.US,D,20141219,000000,69.884,70.0811,69.5505,69.8908,54372.9,0
+VOX.US,D,20141222,000000,69.9082,70.5199,69.9082,70.4714,89583,0
+VOX.US,D,20141223,000000,70.8021,70.9402,70.5961,70.635,74517.9,0
+VOX.US,D,20141224,000000,70.6821,70.8764,70.5384,70.7789,62518.1,0
+VOX.US,D,20141226,000000,71.0594,71.3227,70.7934,71.2387,70249.3,0
+VOX.US,D,20141229,000000,71.0081,71.3395,71.0002,71.2553,41504.8,0
+VOX.US,D,20141230,000000,71.1065,71.1897,70.58,70.7433,61722.3,0
+VOX.US,D,20141231,000000,70.6603,70.7701,70.0889,70.0889,74915.3,0
+VOX.US,D,20150102,000000,70.3198,70.5711,69.8668,70.2059,59786.1,0
+VOX.US,D,20150105,000000,70.115,70.1324,69.0868,69.1796,157028,0
+VOX.US,D,20150106,000000,69.4773,69.4773,68.1623,68.5998,83775.5,0
+VOX.US,D,20150107,000000,69.0541,69.0541,68.2265,68.9825,86234.3,0
+VOX.US,D,20150108,000000,69.4773,70.033,69.1632,69.9322,66824,0
+VOX.US,D,20150109,000000,70.2317,70.2724,69.5188,69.6337,83533.4,0
+VOX.US,D,20150112,000000,70.0057,70.197,69.4946,70.1064,59286.3,0
+VOX.US,D,20150113,000000,70.4039,71.2387,69.7516,70.345,56090.7,0
+VOX.US,D,20150114,000000,70.4938,70.4938,69.4946,70.1064,79388.9,0
+VOX.US,D,20150115,000000,70.5284,70.5284,69.6107,69.6772,154192,0
+VOX.US,D,20150116,000000,69.6772,70.7353,69.5024,70.7353,183656,0
+VOX.US,D,20150120,000000,70.7353,71.115,70.4039,71.0251,77437.2,0
+VOX.US,D,20150121,000000,70.7353,71.2553,70.4039,71.0842,98483.5,0
+VOX.US,D,20150122,000000,71.1662,71.5432,70.3961,71.5432,151428,0
+VOX.US,D,20150123,000000,71.4379,71.5026,70.8427,70.9151,82858.6,0
+VOX.US,D,20150126,000000,70.7353,70.9587,70.2475,70.8601,64688.1,0
+VOX.US,D,20150127,000000,70.3535,70.8185,70.0481,70.2397,483920,0
+VOX.US,D,20150128,000000,70.4714,71.0418,69.5342,69.6674,365693,0
+VOX.US,D,20150129,000000,69.9884,69.9884,68.7815,69.7354,72112,0
+VOX.US,D,20150130,000000,69.4279,69.7354,68.6413,68.7564,124006,0
+VOX.US,D,20150202,000000,69.1119,70.2242,68.5921,70.2242,81855.9,0
+VOX.US,D,20150203,000000,70.7189,71.7781,70.7189,71.7704,123925,0
+VOX.US,D,20150204,000000,71.6688,72.5249,71.4226,71.9606,91800.6,0
+VOX.US,D,20150205,000000,72.5474,72.6052,72.1918,72.4796,141817,0
+VOX.US,D,20150206,000000,72.7146,73.275,72.6149,72.9367,61097.2,0
+VOX.US,D,20150209,000000,72.8044,73.2924,72.7533,72.7533,106621,0
+VOX.US,D,20150210,000000,73.0768,73.5716,72.8449,73.4489,267997,0
+VOX.US,D,20150211,000000,73.4809,73.5398,73.0189,73.4981,108020,0
+VOX.US,D,20150212,000000,73.8394,73.8394,73.4546,73.7224,111289,0
+VOX.US,D,20150213,000000,73.8394,73.9989,73.4892,73.7938,78035.3,0
+VOX.US,D,20150217,000000,73.7224,73.8965,73.5148,73.7627,81899.4,0
+VOX.US,D,20150218,000000,73.5572,73.7224,73.0363,73.2824,103127,0
+VOX.US,D,20150219,000000,73.3812,73.3812,72.9666,73.0865,71960.9,0
+VOX.US,D,20150220,000000,72.9524,73.4071,72.6247,73.4071,76600,0
+VOX.US,D,20150223,000000,73.1579,73.2004,72.406,72.7763,244156,0
+VOX.US,D,20150224,000000,72.3889,73.0004,72.2816,72.9524,46464.8,0
+VOX.US,D,20150225,000000,73.1514,73.3098,72.8527,73.3098,50533.7,0
+VOX.US,D,20150226,000000,73.1843,73.2924,72.9269,73.0865,239295,0
+VOX.US,D,20150227,000000,73.0286,73.4071,72.992,73.3098,76060.9,0
+VOX.US,D,20150302,000000,73.0286,73.5572,72.8999,73.4809,161004,0
+VOX.US,D,20150303,000000,73.3427,73.6624,72.8682,73.3812,55602.3,0
+VOX.US,D,20150304,000000,73.3812,73.3812,72.7607,72.8286,54996.9,0
+VOX.US,D,20150305,000000,72.8527,73.0865,72.7386,72.8682,44844.2,0
+VOX.US,D,20150306,000000,72.3889,72.4527,71.5607,71.6283,75907.7,0
+VOX.US,D,20150309,000000,71.9336,71.9336,71.5519,71.5857,69621.1,0
+VOX.US,D,20150310,000000,71.1576,71.1576,70.3198,70.4563,174300,0
+VOX.US,D,20150311,000000,70.6205,70.8679,70.3535,70.5623,121718,0
+VOX.US,D,20150312,000000,70.4938,71.6535,70.4214,71.5519,50645.5,0
+VOX.US,D,20150313,000000,71.3568,71.3926,70.6688,71.0754,67203.8,0
+VOX.US,D,20150316,000000,71.1576,71.8197,71.1492,71.7529,88961,0
+VOX.US,D,20150317,000000,71.4292,71.9098,71.4292,71.7444,55118,0
+VOX.US,D,20150318,000000,71.7123,73.0768,71.4883,72.8682,67083.7,0
+VOX.US,D,20150319,000000,72.8682,72.9269,72.406,72.6247,47865.9,0
+VOX.US,D,20150320,000000,72.7607,73.4981,72.6721,73.1579,48107,0
+VOX.US,D,20150323,000000,73.2924,73.7224,73.2439,73.506,49075.6,0
+VOX.US,D,20150324,000000,73.3098,73.5716,73.0189,73.0189,53786.2,0
+VOX.US,D,20150325,000000,72.7466,72.958,71.5857,71.5857,80259.2,0
+VOX.US,D,20150326,000000,71.2303,72.0941,71.2303,71.7056,54996.9,0
+VOX.US,D,20150327,000000,71.7444,71.8117,71.4226,71.7444,43153.3,0
+VOX.US,D,20150330,000000,71.8197,72.325,71.8197,72.2092,47745.9,0
+VOX.US,D,20150331,000000,72.0941,72.1674,71.3993,71.5191,80970.1,0
+VOX.US,D,20150401,000000,71.3568,72.8372,71.2737,72.6625,125103,0
+VOX.US,D,20150402,000000,73.0286,73.6789,72.7231,73.506,60920.3,0
+VOX.US,D,20150406,000000,73.1579,73.9291,73.1579,73.65,47380.6,0
+VOX.US,D,20150407,000000,73.7224,73.8886,73.1666,73.1666,104972,0
+VOX.US,D,20150408,000000,73.2004,73.5398,73.0286,73.3427,67932.3,0
+VOX.US,D,20150409,000000,73.2276,73.4239,72.8912,73.2674,65269.7,0
+VOX.US,D,20150410,000000,73.3561,73.5572,73.2508,73.2824,36503.5,0
+VOX.US,D,20150413,000000,73.1183,73.6867,73.1183,73.2674,52580.6,0
+VOX.US,D,20150414,000000,73.2596,73.4489,73.0189,73.218,78326.1,0
+VOX.US,D,20150415,000000,73.2924,73.8965,73.2924,73.7399,63717.4,0
+VOX.US,D,20150416,000000,73.4742,73.7871,73.3496,73.5148,57273.6,0
+VOX.US,D,20150417,000000,73.326,73.326,72.3078,72.6409,54753.7,0
+VOX.US,D,20150420,000000,72.8449,73.6054,72.8449,73.5572,42800.4,0
+VOX.US,D,20150421,000000,73.5716,73.7796,73.275,73.596,58624,0
+VOX.US,D,20150422,000000,73.7796,73.9911,73.4326,73.9911,36887.4,0
+VOX.US,D,20150423,000000,74.4153,75.1042,74.0537,75.0869,74578,0
+VOX.US,D,20150424,000000,75.1208,75.4163,74.822,74.9882,117238,0
+VOX.US,D,20150427,000000,75.2831,75.2831,74.3572,74.4239,243194,0
+VOX.US,D,20150428,000000,74.798,75.659,74.5168,75.5169,54984.5,0
+VOX.US,D,20150429,000000,75.3179,75.6501,75.1293,75.3429,47621.7,0
+VOX.US,D,20150430,000000,74.8724,75.1544,73.9688,74.1621,48227.1,0
+VOX.US,D,20150501,000000,74.2946,74.5168,73.7224,74.2035,55965.5,0
+VOX.US,D,20150504,000000,74.2114,74.6231,74.1349,74.1862,72040.6,0
+VOX.US,D,20150505,000000,74.0442,74.2035,72.9666,73.1666,51130.8,0
+VOX.US,D,20150506,000000,73.1666,73.4326,71.7056,72.3008,65353.5,0
+VOX.US,D,20150507,000000,72.2912,72.3078,71.637,71.9336,229673,0
+VOX.US,D,20150508,000000,72.6721,72.6721,72.2912,72.507,62010,0
+VOX.US,D,20150511,000000,72.3977,72.6409,72.0845,72.2304,52457.5,0
+VOX.US,D,20150512,000000,71.9683,72.6796,71.4883,72.4991,57549.9,0
+VOX.US,D,20150513,000000,72.6625,72.7146,72.2573,72.325,71497.3,0
+VOX.US,D,20150514,000000,72.6796,72.7958,72.6486,72.6721,200888,0
+VOX.US,D,20150515,000000,72.6052,73.0286,72.4448,73.0286,42098.8,0
+VOX.US,D,20150518,000000,73.0092,73.6548,73.0092,73.3901,36287.2,0
+VOX.US,D,20150519,000000,73.3165,73.3735,72.3008,72.4527,47980.8,0
+VOX.US,D,20150520,000000,72.8044,73.0768,72.507,72.958,44862.9,0
+VOX.US,D,20150521,000000,73.1358,73.3496,72.8603,73.1514,65029.6,0
+VOX.US,D,20150522,000000,73.0615,73.0615,72.4622,72.6335,45328.5,0
+VOX.US,D,20150526,000000,72.4361,72.6335,71.9098,72.5474,114009,0
+VOX.US,D,20150527,000000,72.6149,73.275,72.4991,73.1666,170915,0
+VOX.US,D,20150528,000000,73.1261,73.1261,72.7146,72.9098,56222.2,0
+VOX.US,D,20150529,000000,72.6962,72.9367,72.3542,72.8044,88115.6,0
+VOX.US,D,20150601,000000,72.9444,72.9444,72.1414,72.1579,99013.4,0
+VOX.US,D,20150602,000000,72.0766,72.6873,72.042,72.5792,41488.3,0
+VOX.US,D,20150603,000000,72.7694,73.4239,72.555,73.2596,45690.7,0
+VOX.US,D,20150604,000000,72.9367,73.4239,72.6625,72.6873,42910.1,0
+VOX.US,D,20150605,000000,72.3628,72.6546,71.916,72.186,54031.4,0
+VOX.US,D,20150608,000000,72.1771,72.3172,72.0343,72.0845,58019.7,0
+VOX.US,D,20150609,000000,72.1579,72.1579,71.5432,71.916,45815.9,0
+VOX.US,D,20150610,000000,72.4149,72.6721,72.1918,72.5249,39914.3,0
+VOX.US,D,20150611,000000,72.9174,72.958,72.6335,72.8999,38147.9,0
+VOX.US,D,20150612,000000,72.9743,72.9743,72.5889,72.6052,30579.1,0
+VOX.US,D,20150615,000000,72.4361,72.5153,71.8999,72.3172,28768.2,0
+VOX.US,D,20150616,000000,72.2816,72.6721,72.1183,72.6721,123290,0
+VOX.US,D,20150617,000000,72.8286,72.9444,72.2912,72.6052,611980,0
+VOX.US,D,20150618,000000,72.7958,73.506,72.7958,73.3098,111324,0
+VOX.US,D,20150619,000000,73.1579,73.3812,73.1579,73.2508,47141.6,0
+VOX.US,D,20150622,000000,73.4742,73.7796,73.4742,73.588,61646.7,0
+VOX.US,D,20150623,000000,73.8645,74.5429,73.8645,74.2386,47496.5,0
+VOX.US,D,20150624,000000,73.9049,74.195,73.5638,73.588,78445.1,0
+VOX.US,D,20150625,000000,73.8394,74.1621,73.6867,73.7717,137313,0
+VOX.US,D,20150626,000000,73.8731,73.8731,73.1261,73.326,31788.8,0
+VOX.US,D,20150629,000000,72.7231,73.1843,71.9781,71.9781,41700.4,0
+VOX.US,D,20150630,000000,72.2912,72.3801,71.7529,71.9336,42611.1,0
+VOX.US,D,20150701,000000,72.325,72.325,71.7704,72.1009,53669.2,0
+VOX.US,D,20150702,000000,72.4149,72.4527,71.7869,71.89,44724.2,0
+VOX.US,D,20150706,000000,71.3134,71.5607,71.0349,71.3482,50042.2,0
+VOX.US,D,20150707,000000,71.1492,71.5432,70.345,71.3068,38798.8,0
+VOX.US,D,20150708,000000,71.0349,71.0349,70.1565,70.4039,44724.2,0
+VOX.US,D,20150709,000000,71.0495,71.2737,70.0733,70.1885,57901.7,0
+VOX.US,D,20150710,000000,70.7701,71.1752,70.7701,71.1239,37227.9,0
+VOX.US,D,20150713,000000,71.5607,71.5857,71.2553,71.4883,39404.1,0
+VOX.US,D,20150714,000000,71.4883,72.1242,71.4883,72.0593,44658,0
+VOX.US,D,20150715,000000,72.1493,72.1493,71.4147,71.5607,40066.4,0
+VOX.US,D,20150716,000000,72.1493,72.472,71.986,72.3628,30700.2,0
+VOX.US,D,20150717,000000,72.3801,72.3801,71.9336,71.9336,43636.6,0
+VOX.US,D,20150720,000000,72.1183,72.1183,71.4458,72.01,27077.3,0
+VOX.US,D,20150721,000000,71.4226,71.5269,71.0687,71.184,47865.9,0
+VOX.US,D,20150722,000000,71.0418,71.0418,70.345,70.5284,58262.8,0
+VOX.US,D,20150723,000000,70.635,70.8514,70.2475,70.3799,34811.6,0
+VOX.US,D,20150724,000000,70.8098,70.8764,69.6424,69.6424,39404.1,0
+VOX.US,D,20150727,000000,69.4347,69.6772,68.975,69.2715,52339.5,0
+VOX.US,D,20150728,000000,69.5692,69.6918,68.8473,69.402,44602.1,0
+VOX.US,D,20150729,000000,69.3139,70.2397,69.0541,69.884,101292,0
+VOX.US,D,20150730,000000,70.0481,70.6205,70.033,70.5866,47501.7,0
+VOX.US,D,20150731,000000,70.8843,72.1994,70.8843,71.4968,44724.2,0
+VOX.US,D,20150803,000000,71.6204,71.8613,71.3482,71.6121,62403.2,0
+VOX.US,D,20150804,000000,71.8447,71.9098,71.0911,71.2978,46777.3,0
+VOX.US,D,20150805,000000,71.6457,72.01,71.1897,71.3227,43997.7,0
+VOX.US,D,20150806,000000,71.2737,71.3134,70.2059,70.7789,38927.1,0
+VOX.US,D,20150807,000000,70.4119,70.5866,70.0987,70.3712,30339,0
+VOX.US,D,20150810,000000,70.5961,72.0343,70.5961,71.7954,32997.5,0
+VOX.US,D,20150811,000000,71.6535,72.3008,71.6535,72.0495,49695.5,0
+VOX.US,D,20150812,000000,71.5269,71.6604,70.5111,71.5519,49194.6,0
+VOX.US,D,20150813,000000,71.6043,71.8525,71.3306,71.4226,34933.7,0
+VOX.US,D,20150814,000000,71.3926,72.0845,71.2978,72.0495,32634.3,0
+VOX.US,D,20150817,000000,72.0022,72.7763,71.7191,72.6796,36745.7,0
+VOX.US,D,20150818,000000,72.6486,73.1106,72.6486,72.7386,102261,0
+VOX.US,D,20150819,000000,72.5474,72.7607,71.7704,72.3977,32997.5,0
+VOX.US,D,20150820,000000,71.8746,71.8746,71.0842,71.0842,35056.8,0
+VOX.US,D,20150821,000000,70.5866,71.1239,70.2059,70.345,54393.6,0
+VOX.US,D,20150824,000000,69.6772,69.6772,63.0499,67.5678,170419,0
+VOX.US,D,20150825,000000,68.2354,68.8568,66.4419,66.4419,1795695,0
+VOX.US,D,20150826,000000,67.3271,68.3797,66.409,68.1464,74697,0
+VOX.US,D,20150827,000000,68.7815,70.3876,68.1707,69.4599,71437.2,0
+VOX.US,D,20150828,000000,69.402,69.593,69.0868,69.402,44357.9,0
+VOX.US,D,20150831,000000,69.3139,69.7603,69.1043,69.2637,41942.6,0
+VOX.US,D,20150901,000000,68.5786,68.5786,67.4007,67.6054,101412,0
+VOX.US,D,20150902,000000,68.2682,68.7475,67.9466,68.7475,62735.4,0
+VOX.US,D,20150903,000000,69.0628,69.7354,69.0472,69.3139,32997.5,0
+VOX.US,D,20150904,000000,68.7003,68.7003,68.1707,68.4026,70709.8,0
+VOX.US,D,20150908,000000,69.2055,69.659,69.0628,69.6269,91380.5,0
+VOX.US,D,20150909,000000,70.2242,70.2317,68.9592,68.9592,54513.7,0
+VOX.US,D,20150910,000000,69.0628,69.1285,68.7168,68.9012,27500.5,0
+VOX.US,D,20150911,000000,68.9351,69.2214,68.7475,69.2214,46898.4,0
+VOX.US,D,20150914,000000,69.1285,69.2385,68.9592,69.0394,24418.8,0
+VOX.US,D,20150915,000000,69.0868,70.0733,69.0868,69.9005,40250.6,0
+VOX.US,D,20150916,000000,70.1488,70.6997,69.7198,70.0811,46416.1,0
+VOX.US,D,20150917,000000,69.8908,70.6997,69.0628,69.9411,44369.2,0
+VOX.US,D,20150918,000000,69.2145,69.7847,68.9079,69.0868,32030,0
+VOX.US,D,20150921,000000,69.3863,69.7932,69.1699,69.2867,30822.3,0
+VOX.US,D,20150922,000000,68.6597,68.8058,68.4203,68.569,572700,0
+VOX.US,D,20150923,000000,68.4897,68.7227,68.0839,68.2946,188738,0
+VOX.US,D,20150924,000000,67.8258,68.3313,67.7021,68.3235,40420.3,0
+VOX.US,D,20150925,000000,68.6714,68.8048,68.0576,68.1766,36060.6,0
+VOX.US,D,20150928,000000,68.0336,68.0336,66.6876,66.7047,155415,0
+VOX.US,D,20150929,000000,66.8005,66.9502,66.0061,66.2439,87273.2,0
+VOX.US,D,20150930,000000,67.5746,67.5746,66.558,67.0953,86331.5,0
+VOX.US,D,20151001,000000,67.0874,67.2663,65.9974,66.3376,68831.6,0
+VOX.US,D,20151002,000000,66.7637,66.7637,65.4165,66.6958,52151.2,0
+VOX.US,D,20151005,000000,67.1291,68.6452,67.1291,68.6452,47235.7,0
+VOX.US,D,20151006,000000,68.6906,68.8578,68.365,68.365,50625.8,0
+VOX.US,D,20151007,000000,68.7796,69.1816,68.6007,69.1816,90745.1,0
+VOX.US,D,20151008,000000,69.1913,69.9054,68.9446,69.9054,49450.3,0
+VOX.US,D,20151009,000000,69.9227,70.1353,69.369,69.4357,49097.4,0
+VOX.US,D,20151012,000000,69.4105,69.8434,69.3853,69.8297,149502,0
+VOX.US,D,20151013,000000,69.7613,70.1102,69.4521,69.5052,58729.6,0
+VOX.US,D,20151014,000000,69.5217,69.71,69.0194,69.0364,29012.4,0
+VOX.US,D,20151015,000000,69.2085,70.5443,69.2085,70.5443,117341,0
+VOX.US,D,20151016,000000,70.5866,70.7324,70.1787,70.5364,42641.1,0
+VOX.US,D,20151019,000000,70.4069,70.7837,70.2377,70.6773,29232.8,0
+VOX.US,D,20151020,000000,70.6367,71.6497,70.6367,71.6497,36175.5,0
+VOX.US,D,20151021,000000,71.7964,71.9049,70.8166,70.8988,42050.2,0
+VOX.US,D,20151022,000000,70.9942,72.3636,70.9942,72.212,46515.5,0
+VOX.US,D,20151023,000000,72.9088,73.0218,72.4477,72.8583,68241.7,0
+VOX.US,D,20151026,000000,72.7636,72.8672,72.5965,72.7173,64365.2,0
+VOX.US,D,20151027,000000,72.5377,72.5377,71.4815,71.7356,52505.1,0
+VOX.US,D,20151028,000000,71.895,73.1909,71.895,73.1646,35239,0
+VOX.US,D,20151029,000000,73.0555,73.0555,72.1523,72.3636,29832,0
+VOX.US,D,20151030,000000,72.4566,73.0895,72.4566,72.994,35003,0
+VOX.US,D,20151102,000000,73.506,73.7107,72.8256,73.7107,225245,0
+VOX.US,D,20151103,000000,73.2684,73.6365,73.0972,73.4374,47478.9,0
+VOX.US,D,20151104,000000,73.702,73.8741,72.9088,72.9088,36774.6,0
+VOX.US,D,20151105,000000,73.0555,73.2944,72.6139,72.9444,51562.3,0
+VOX.US,D,20151106,000000,72.8346,72.8346,72.0245,72.7636,156572,0
+VOX.US,D,20151109,000000,72.7636,72.7636,71.9143,72.1251,55684.1,0
+VOX.US,D,20151110,000000,72.0593,72.0593,71.6253,71.7791,30655.7,0
+VOX.US,D,20151111,000000,72.042,72.1714,71.5994,71.6332,56378.4,0
+VOX.US,D,20151112,000000,71.2851,71.4534,70.8591,71.0961,159157,0
+VOX.US,D,20151113,000000,71.0456,71.1131,70.2542,70.2869,39348.3,0
+VOX.US,D,20151116,000000,70.2465,71.406,70.2126,71.406,41345.5,0
+VOX.US,D,20151117,000000,71.5994,72.0245,71.2767,71.5994,35120,0
+VOX.US,D,20151118,000000,71.6497,72.2632,71.372,72.2545,39467.3,0
+VOX.US,D,20151119,000000,72.2206,72.5871,72.2206,72.4477,46747.3,0
+VOX.US,D,20151120,000000,72.6982,72.6982,72.069,72.1617,37466.9,0
+VOX.US,D,20151123,000000,72.1945,72.3299,71.8466,71.9841,82101.2,0
+VOX.US,D,20151124,000000,71.7037,72.3443,71.4893,72.1251,50506.8,0
+VOX.US,D,20151125,000000,72.2796,72.2796,71.8207,71.9841,28893.4,0
+VOX.US,D,20151127,000000,72.0177,72.4662,72.0177,72.4159,55559.9,0
+VOX.US,D,20151130,000000,72.8091,72.8091,72.1523,72.2545,35473.9,0
+VOX.US,D,20151201,000000,72.3723,72.7337,72.212,72.7173,50102.2,0
+VOX.US,D,20151202,000000,72.6633,72.7636,72.0245,72.0495,39246.8,0
+VOX.US,D,20151203,000000,72.2893,72.2893,71.0882,71.3356,71427.9,0
+VOX.US,D,20151204,000000,71.4284,72.5782,71.4128,72.4313,38056.8,0
+VOX.US,D,20151207,000000,72.272,72.5522,72.0951,72.521,48631.7,0
+VOX.US,D,20151208,000000,71.9484,72.6806,71.8051,72.4248,36405.2,0
+VOX.US,D,20151209,000000,72.2893,72.994,71.4284,71.5124,106298,0
+VOX.US,D,20151210,000000,71.6072,72.0495,71.4621,71.5374,65895.7,0
+VOX.US,D,20151211,000000,70.8988,70.9694,69.6404,69.7873,49804.2,0
+VOX.US,D,20151214,000000,69.6404,70.1102,69.3922,69.9227,88774.8,0
+VOX.US,D,20151215,000000,70.2126,70.8988,70.084,70.6117,87510.2,0
+VOX.US,D,20151216,000000,70.8843,72.2796,70.8843,72.2545,85627.8,0
+VOX.US,D,20151217,000000,72.2989,72.4477,71.5124,71.5124,66246.5,0
+VOX.US,D,20151218,000000,71.2069,71.2069,70.4678,70.5266,75524.8,0
+VOX.US,D,20151221,000000,70.9259,71.1662,70.7228,71.1662,102778,0
+VOX.US,D,20151222,000000,71.372,72.1027,70.9779,72.042,225552,0
+VOX.US,D,20151223,000000,72.3919,73.2759,72.3646,73.2518,77753.8,0
+VOX.US,D,20151224,000000,73.2518,73.3041,72.8226,73.0537,25809.6,0
+VOX.US,D,20151228,000000,72.7967,73.0372,72.5655,72.9811,61956.2,0
+VOX.US,D,20151229,000000,73.3041,73.6481,73.1735,73.6102,57561.2,0
+VOX.US,D,20151230,000000,73.9039,73.9039,72.7127,72.7212,56328.8,0
+VOX.US,D,20151231,000000,72.4971,72.505,71.9821,71.9821,48173.3,0
+VOX.US,D,20160104,000000,71.5847,71.5847,70.4289,70.9596,79122.9,0
+VOX.US,D,20160105,000000,71.1991,71.7684,70.8088,71.7161,65114.4,0
+VOX.US,D,20160106,000000,70.9507,71.7849,70.9507,71.4079,55613.7,0
+VOX.US,D,20160107,000000,70.4563,70.8146,69.9132,69.9391,45824.2,0
+VOX.US,D,20160108,000000,70.6821,70.8669,69.2705,69.3892,81905.6,0
+VOX.US,D,20160111,000000,69.6888,69.9391,69.0462,69.7178,106415,0
+VOX.US,D,20160112,000000,70.1285,70.1285,68.8229,69.3149,196790,0
+VOX.US,D,20160113,000000,69.596,69.7573,67.7434,67.8886,137209,0
+VOX.US,D,20160114,000000,68.1803,69.4754,67.7785,69.0799,82909.4,0
+VOX.US,D,20160115,000000,67.4602,68.3118,66.8709,67.5957,86717.5,0
+VOX.US,D,20160119,000000,68.2404,68.4646,67.5908,68.0613,1083304,0
+VOX.US,D,20160120,000000,67.1676,67.3821,65.207,66.8324,203795,0
+VOX.US,D,20160121,000000,67.1416,68.3823,66.8421,67.5107,89036.6,0
+VOX.US,D,20160122,000000,68.5495,69.9227,68.5495,69.8966,86053.2,0
+VOX.US,D,20160125,000000,69.947,70.7828,69.458,69.6384,631835,0
+VOX.US,D,20160126,000000,70.0601,71.3296,70.0601,71.184,212121,0
+VOX.US,D,20160127,000000,70.7451,71.836,70.6245,71.1492,109866,0
+VOX.US,D,20160128,000000,71.5328,71.7944,70.7749,71.1672,147545,0
+VOX.US,D,20160129,000000,71.5847,72.8642,71.5847,72.8642,95140,0
+VOX.US,D,20160201,000000,72.8797,73.3618,72.3742,73.0954,545498,0
+VOX.US,D,20160202,000000,73.0296,73.0296,71.7317,72.041,173955,0
+VOX.US,D,20160203,000000,72.4419,72.9242,71.3296,72.896,468605,0
+VOX.US,D,20160204,000000,73.0004,73.4643,72.6595,73.1646,400351,0
+VOX.US,D,20160205,000000,73.1485,73.6102,72.3919,72.4776,87579.5,0
+VOX.US,D,20160208,000000,72.0485,72.0485,70.3931,71.1056,190843,0
+VOX.US,D,20160209,000000,70.3684,70.7451,69.4163,70.3336,106891,0
+VOX.US,D,20160210,000000,70.6078,70.9507,70.2658,70.3148,124246,0
+VOX.US,D,20160211,000000,69.545,70.9402,69.545,70.7819,171005,0
+VOX.US,D,20160212,000000,71.184,71.8765,70.5218,71.6814,120765,0
+VOX.US,D,20160216,000000,72.2902,72.4285,71.6544,72.3742,94279,0
+VOX.US,D,20160217,000000,72.8721,73.3705,72.7636,73.0954,212893,0
+VOX.US,D,20160218,000000,73.1321,73.6296,72.9647,73.4546,231918,0
+VOX.US,D,20160219,000000,73.1735,73.396,72.505,72.8128,66797.1,0
+VOX.US,D,20160222,000000,73.3041,73.8344,73.1646,73.6605,132964,0
+VOX.US,D,20160223,000000,73.5513,73.9119,73.1331,73.593,126177,0
+VOX.US,D,20160224,000000,73.2266,74.6577,73.1588,74.5709,101876,0
+VOX.US,D,20160225,000000,74.6415,75.2735,74.4521,75.0426,123060,0
+VOX.US,D,20160226,000000,75.2154,75.4813,74.513,75.3264,375465,0
+VOX.US,D,20160229,000000,75.3081,76.2551,75.2569,75.7566,568300,0
+VOX.US,D,20160301,000000,76.1596,76.6116,75.969,76.5954,319171,0
+VOX.US,D,20160302,000000,76.6116,77.6834,76.2456,77.6834,224033,0
+VOX.US,D,20160303,000000,77.5666,77.8156,77.4197,77.6428,97033.7,0
+VOX.US,D,20160304,000000,77.6603,78.3384,77.2408,77.575,170622,0
+VOX.US,D,20160307,000000,77.3094,78.5145,77.2043,78.0875,299976,0
+VOX.US,D,20160308,000000,77.7353,77.9743,77.2408,77.6603,452931,0
+VOX.US,D,20160309,000000,77.7887,77.9442,76.9064,77.3519,212317,0
+VOX.US,D,20160310,000000,77.6176,78.0044,76.7923,77.2572,145668,0
+VOX.US,D,20160311,000000,77.7965,77.9639,77.2003,77.9114,94938.2,0
+VOX.US,D,20160314,000000,77.7095,77.868,77.2043,77.6747,131663,0
+VOX.US,D,20160315,000000,77.3431,77.463,77.0119,77.1193,161579,0
+VOX.US,D,20160316,000000,76.9221,77.9163,76.8011,77.7095,125601,0
+VOX.US,D,20160317,000000,77.7175,78.5879,77.5027,78.3562,93220.4,0
+VOX.US,D,20160318,000000,78.6719,78.7928,78.1144,78.2082,159871,0
+VOX.US,D,20160321,000000,78.0206,78.4603,78.0206,78.0701,93075.5,0
+VOX.US,D,20160322,000000,78.1551,78.3038,77.8468,77.9008,109627,0
+VOX.US,D,20160323,000000,77.7598,77.8024,77.1393,77.2524,403417,0
+VOX.US,D,20160324,000000,77.0041,77.8661,76.6311,77.8661,488923,0
+VOX.US,D,20160328,000000,78.1046,78.2681,77.3723,77.9183,114657,0
+VOX.US,D,20160329,000000,77.9589,79.7958,77.7327,79.7806,149685,0
+VOX.US,D,20160330,000000,80.1079,80.4693,79.4866,79.9958,126093,0
+VOX.US,D,20160331,000000,80.1079,80.251,79.7628,79.9775,278134,0
+VOX.US,D,20160401,000000,79.589,80.9603,79.0208,80.8404,1145272,0
+VOX.US,D,20160404,000000,81.2095,81.2095,80.5729,80.7535,167323,0
+VOX.US,D,20160405,000000,80.6578,80.6578,79.7532,80.075,240604,0
+VOX.US,D,20160406,000000,79.8983,80.2184,79.4955,80.2184,85328.8,0
+VOX.US,D,20160407,000000,79.5708,79.5708,78.7533,79.047,151436,0
+VOX.US,D,20160408,000000,79.454,79.8056,78.9775,79.2431,157660,0
+VOX.US,D,20160411,000000,79.5639,79.6664,78.6826,78.7801,108937,0
+VOX.US,D,20160412,000000,78.9156,79.648,78.8026,79.2518,147586,0
+VOX.US,D,20160413,000000,79.4614,79.5202,78.8026,79.366,173179,0
+VOX.US,D,20160414,000000,79.4353,79.6094,79.0004,79.4161,125526,0
+VOX.US,D,20160415,000000,79.3997,79.8209,79.2518,79.7164,69989.5,0
+VOX.US,D,20160418,000000,79.5292,80.3476,79.4895,80.1997,123271,0
+VOX.US,D,20160419,000000,80.9351,80.9351,80.365,80.7611,111113,0
+VOX.US,D,20160420,000000,81.0029,81.1332,80.5554,80.6925,129081,0
+VOX.US,D,20160421,000000,80.4086,80.4086,78.9241,79.0894,177849,0
+VOX.US,D,20160422,000000,79.1995,80.075,79.1995,79.9958,78468.9,0
+VOX.US,D,20160425,000000,80.2084,80.2084,79.5639,79.9339,104840,0
+VOX.US,D,20160426,000000,80.2084,80.3748,79.6827,79.8983,93883.7,0
+VOX.US,D,20160427,000000,79.8394,80.9274,79.8394,80.7099,85213.9,0
+VOX.US,D,20160428,000000,80.4267,80.9506,80.1244,80.2184,85738.6,0
+VOX.US,D,20160429,000000,80.2432,80.2432,79.39,79.8209,90748.2,0
+VOX.US,D,20160502,000000,80.0994,81.0483,79.8306,81.0308,666910,0
+VOX.US,D,20160503,000000,80.6653,80.6653,79.5639,80.1079,226709,0
+VOX.US,D,20160504,000000,79.8056,80.1997,79.7262,80.0994,179418,0
+VOX.US,D,20160505,000000,79.987,79.987,78.7619,78.8101,101272,0
+VOX.US,D,20160506,000000,78.933,79.1494,78.1231,79.1321,82520.3,0
+VOX.US,D,20160509,000000,79.2518,79.3145,78.7156,78.9513,62920.6,0
+VOX.US,D,20160510,000000,79.3039,79.9958,79.3039,79.9775,63069.6,0
+VOX.US,D,20160511,000000,79.9958,80.2267,79.6392,79.6664,55044.5,0
+VOX.US,D,20160512,000000,79.9601,80.1244,79.5649,79.8549,110548,0
+VOX.US,D,20160513,000000,79.7958,79.7958,79.0161,79.5552,136675,0
+VOX.US,D,20160516,000000,79.8056,80.4434,79.7879,80.166,234840,0
+VOX.US,D,20160517,000000,80.1824,80.2345,78.7077,78.9078,303814,0
+VOX.US,D,20160518,000000,78.8905,79.3811,77.9347,78.4266,334362,0
+VOX.US,D,20160519,000000,78.3126,78.3126,77.2253,77.7413,130637,0
+VOX.US,D,20160520,000000,78.0766,78.5561,77.7413,78.4266,106312,0
+VOX.US,D,20160523,000000,78.4923,78.5889,78.1319,78.1734,63190.7,0
+VOX.US,D,20160524,000000,78.4603,78.9078,78.381,78.7948,493294,0
+VOX.US,D,20160525,000000,79.0644,79.2083,78.7783,78.986,81069.4,0
+VOX.US,D,20160526,000000,79.0644,79.5756,79.0547,79.191,58708.9,0
+VOX.US,D,20160527,000000,79.2769,79.4306,79.1494,79.39,125254,0
+VOX.US,D,20160531,000000,79.5958,79.9339,79.3484,79.6915,753943,0
+VOX.US,D,20160601,000000,79.622,79.7155,78.4266,78.8653,487450,0
+VOX.US,D,20160602,000000,78.8383,79.5202,78.5811,79.5202,176083,0
+VOX.US,D,20160603,000000,79.2596,79.3755,78.4923,78.9426,256853,0
+VOX.US,D,20160606,000000,79.106,79.4711,79.0123,79.1231,211781,0
+VOX.US,D,20160607,000000,79.3039,80.4307,78.9513,80.2599,230117,0
+VOX.US,D,20160608,000000,80.251,80.4606,80.0305,80.3554,72074.7,0
+VOX.US,D,20160609,000000,80.2084,80.4105,79.736,80.2599,73565.9,0
+VOX.US,D,20160610,000000,79.8306,80.4782,79.5639,80.0057,105161,0
+VOX.US,D,20160613,000000,79.7099,80.1748,79.6392,79.674,67556.6,0
+VOX.US,D,20160614,000000,79.6306,80.3767,79.5117,80.2184,86944.1,0
+VOX.US,D,20160615,000000,80.4936,80.7449,80.2674,80.3225,115320,0
+VOX.US,D,20160616,000000,80.166,81.143,79.9207,81.143,182902,0
+VOX.US,D,20160617,000000,81.1506,81.3421,80.6395,81.3421,68988.8,0
+VOX.US,D,20160620,000000,82.0144,82.2282,81.769,82.0144,80409.2,0
+VOX.US,D,20160621,000000,82.1643,82.8872,81.8679,82.6388,49854.9,0
+VOX.US,D,20160622,000000,82.6235,83.0119,82.3605,82.3605,265107,0
+VOX.US,D,20160623,000000,83.0021,83.9346,82.9414,83.9164,141919,0
+VOX.US,D,20160624,000000,81.6254,83.118,81.6254,82.1451,514844,0
+VOX.US,D,20160627,000000,81.6434,81.6793,80.7215,81.2154,160077,0
+VOX.US,D,20160628,000000,81.8331,82.351,81.6694,82.2929,207428,0
+VOX.US,D,20160629,000000,82.8505,84.0235,82.8505,83.9164,153093,0
+VOX.US,D,20160630,000000,84.2381,85.391,83.8457,85.391,124205,0
+VOX.US,D,20160701,000000,85.6182,85.8877,85.019,85.7659,182652,0
+VOX.US,D,20160705,000000,85.8538,86.051,85.4779,85.4779,225656,0
+VOX.US,D,20160706,000000,85.391,85.8945,84.6189,85.8702,403171,0
+VOX.US,D,20160707,000000,85.6519,85.844,84.9319,85.3168,287922,0
+VOX.US,D,20160708,000000,85.592,86.8589,85.2179,86.8318,134985,0
+VOX.US,D,20160711,000000,87,87.2133,86.5371,87.1679,140477,0
+VOX.US,D,20160712,000000,87.1875,87.9481,87.1875,87.4841,340241,0
+VOX.US,D,20160713,000000,87.7123,88.579,87.3884,88.0832,1451958,0
+VOX.US,D,20160714,000000,88.1306,88.4213,87.9481,88.0485,116864,0
+VOX.US,D,20160715,000000,88.2484,88.5249,87.8541,88.2174,241028,0
+VOX.US,D,20160718,000000,88.0581,88.1373,87.57,87.7935,464521,0
+VOX.US,D,20160719,000000,87.7025,87.7662,87.1679,87.2133,139768,0
+VOX.US,D,20160720,000000,87.2133,87.2299,86.8239,87.1312,190773,0
+VOX.US,D,20160721,000000,87.0135,87.2387,86.1726,86.3738,142972,0
+VOX.US,D,20160722,000000,86.4403,88.2484,86.4403,87.8985,128218,0
+VOX.US,D,20160725,000000,88.0389,88.0485,87.7123,87.9769,185953,0
+VOX.US,D,20160726,000000,87.89,87.9381,87.1112,87.3785,205823,0
+VOX.US,D,20160727,000000,87.5024,87.5972,87.0376,87.4492,87419.1,0
+VOX.US,D,20160728,000000,87.3507,87.3507,86.5698,86.7458,83024.2,0
+VOX.US,D,20160729,000000,86.8406,87.9963,86.7634,87.7123,171110,0
+VOX.US,D,20160801,000000,87.7469,87.9381,86.9913,87.1033,203684,0
+VOX.US,D,20160802,000000,86.8673,86.9536,85.3746,85.7485,218698,0
+VOX.US,D,20160803,000000,85.6704,85.9041,85.391,85.8607,117053,0
+VOX.US,D,20160804,000000,85.8607,85.9562,85.2102,85.7291,193404,0
+VOX.US,D,20160805,000000,85.845,85.845,85.1822,85.2779,114296,0
+VOX.US,D,20160808,000000,85.3168,85.3496,84.7666,84.9929,203278,0
+VOX.US,D,20160809,000000,85.0626,85.2704,84.8537,85.2432,600695,0
+VOX.US,D,20160810,000000,85.2876,85.3822,84.819,84.8875,241815,0
+VOX.US,D,20160811,000000,85.0546,85.2093,84.8044,84.869,291069,0
+VOX.US,D,20160812,000000,84.7849,85.1593,84.0893,84.2023,1966312,0
+VOX.US,D,20160815,000000,84.3685,84.5318,84.073,84.1336,811162,0
+VOX.US,D,20160816,000000,84.1336,84.1859,82.6465,82.6465,364617,0
+VOX.US,D,20160817,000000,82.718,82.7972,81.6066,82.5363,298068,0
+VOX.US,D,20160818,000000,82.5829,82.6388,82.0677,82.5122,469721,0
+VOX.US,D,20160819,000000,82.2494,82.38,81.3411,81.8331,162728,0
+VOX.US,D,20160822,000000,81.8057,82.1277,81.2695,81.9392,330535,0
+VOX.US,D,20160823,000000,82.2,82.5363,82.0494,82.1904,314383,0
+VOX.US,D,20160824,000000,82.2158,82.4492,81.9556,82.1178,109225,0
+VOX.US,D,20160825,000000,81.9392,82.6235,81.8849,82.5829,120576,0
+VOX.US,D,20160826,000000,82.5547,83.181,81.5807,81.9498,145368,0
+VOX.US,D,20160829,000000,82.2329,82.8051,82.1904,82.7507,206147,0
+VOX.US,D,20160830,000000,82.8406,82.9189,82.3605,82.5829,385269,0
+VOX.US,D,20160831,000000,82.5982,82.7007,82.0242,82.4958,82282.2,0
+VOX.US,D,20160901,000000,82.5635,82.6146,81.9518,82.1451,265442,0
+VOX.US,D,20160902,000000,82.5287,83.0746,82.4591,82.8406,245092,0
+VOX.US,D,20160906,000000,83.0465,83.4824,82.7695,83.118,200992,0
+VOX.US,D,20160907,000000,83.2138,83.6477,83.0746,83.5963,150920,0
+VOX.US,D,20160908,000000,83.4748,83.6661,83.3065,83.5009,99009.2,0
+VOX.US,D,20160909,000000,82.9278,83.1888,80.8183,80.8183,146635,0
+VOX.US,D,20160912,000000,80.3748,83.0069,80.2432,82.8505,286477,0
+VOX.US,D,20160913,000000,82.2416,82.2416,80.4287,80.9553,149619,0
+VOX.US,D,20160914,000000,81.0531,81.3748,80.6278,80.8356,117553,0
+VOX.US,D,20160915,000000,80.8086,81.9652,80.6278,81.7545,61893,0
+VOX.US,D,20160916,000000,81.6254,81.8755,80.9304,81.6523,120684,0
+VOX.US,D,20160919,000000,81.9199,82.0774,81.1739,81.5449,92804.4,0
+VOX.US,D,20160920,000000,81.97,81.97,80.7245,80.7245,113463,0
+VOX.US,D,20160921,000000,81.0143,81.8086,80.6588,81.6899,71288.2,0
+VOX.US,D,20160922,000000,82.1431,83.0582,81.7217,83.0206,61881.6,0
+VOX.US,D,20160923,000000,82.8794,83.4921,82.7724,83.2814,333924,0
+VOX.US,D,20160926,000000,83.0264,83.2206,82.7376,82.7905,66599.4,0
+VOX.US,D,20160927,000000,82.9142,83.5221,82.7075,83.412,120103,0
+VOX.US,D,20160928,000000,83.2466,83.3143,82.5132,83.2304,124938,0
+VOX.US,D,20160929,000000,83.1512,83.5694,82.7535,82.8989,57956.5,0
+VOX.US,D,20160930,000000,83.2119,83.3762,82.6245,82.6397,69372.8,0
+VOX.US,D,20161003,000000,82.487,82.6928,82.0921,82.6078,941009,0
+VOX.US,D,20161004,000000,82.6397,82.7112,81.2501,81.7729,173426,0
+VOX.US,D,20161005,000000,82.1876,82.1876,80.9603,81.4164,264655,0
+VOX.US,D,20161006,000000,81.2417,81.3652,80.6474,81.1796,141954,0
+VOX.US,D,20161007,000000,81.3652,81.5034,80.3591,80.8646,66340.7,0
+VOX.US,D,20161010,000000,81.1372,81.7197,80.6203,81.6272,59957.9,0
+VOX.US,D,20161011,000000,81.3818,81.4938,80.943,81.1796,200954,0
+VOX.US,D,20161012,000000,81.2056,81.7574,81.1632,81.5999,60013.8,0
+VOX.US,D,20161013,000000,81.2056,81.4261,80.5671,81.1972,84834.1,0
+VOX.US,D,20161014,000000,81.511,81.9952,81.1457,81.1719,352731,0
+VOX.US,D,20161017,000000,81.108,81.3632,80.9351,81.1176,56060.7,0
+VOX.US,D,20161018,000000,81.5393,81.8086,81.3391,81.5393,85656.8,0
+VOX.US,D,20161019,000000,81.6543,82.1346,81.5797,81.8443,65919.5,0
+VOX.US,D,20161020,000000,81.3478,81.3478,80.5429,80.8125,82795.5,0
+VOX.US,D,20161021,000000,80.3225,80.5757,79.5581,79.8829,69416.2,0
+VOX.US,D,20161024,000000,80.0887,80.6532,80.0702,80.3312,101541,0
+VOX.US,D,20161025,000000,80.3748,80.4096,79.561,79.5948,107431,0
+VOX.US,D,20161026,000000,79.4491,79.851,79.0788,79.219,72543.5,0
+VOX.US,D,20161027,000000,79.3425,80.6532,79.1871,80.3815,125302,0
+VOX.US,D,20161028,000000,80.3815,80.8307,79.8926,79.9283,60715.4,0
+VOX.US,D,20161031,000000,79.9107,79.9573,79.5262,79.6549,68448.7,0
+VOX.US,D,20161101,000000,79.7628,79.8829,78.1404,78.4749,123849,0
+VOX.US,D,20161102,000000,78.326,78.326,76.4263,76.5104,976256,0
+VOX.US,D,20161103,000000,77.0071,77.4509,76.5189,76.6445,173007,0
+VOX.US,D,20161104,000000,76.8271,77.5393,76.5189,77.0552,124850,0
+VOX.US,D,20161107,000000,78.0111,78.0785,77.5221,77.8894,95610.8,0
+VOX.US,D,20161108,000000,77.9676,79.0711,77.9676,78.7908,820140,0
+VOX.US,D,20161109,000000,77.7373,80.1718,77.6976,80.0887,182473,0
+VOX.US,D,20161110,000000,80.3225,80.3225,77.8815,78.4836,146557,0
+VOX.US,D,20161111,000000,77.7917,79.3087,77.7917,78.7908,121593,0
+VOX.US,D,20161114,000000,79.1223,79.1976,78.6567,78.7175,113121,0
+VOX.US,D,20161115,000000,78.9484,79.506,78.7464,79.4392,134865,0
+VOX.US,D,20161116,000000,79.3755,80.0966,79.2207,79.9631,169072,0
+VOX.US,D,20161117,000000,80.365,80.8307,80.2589,80.2589,75900.5,0
+VOX.US,D,20161118,000000,80.5429,80.8028,80.3025,80.7506,124869,0
+VOX.US,D,20161121,000000,81.0831,81.5903,80.8211,81.5817,66748.4,0
+VOX.US,D,20161122,000000,81.863,82.8989,81.863,82.7992,484545,0
+VOX.US,D,20161123,000000,82.6078,83.6168,82.6078,83.3481,214249,0
+VOX.US,D,20161125,000000,83.4563,84.0516,83.4206,83.8477,56054.5,0
+VOX.US,D,20161128,000000,83.8477,84.4248,83.8477,84.2731,79990.1,0
+VOX.US,D,20161129,000000,84.2623,84.3984,83.8749,83.9627,73007.1,0
+VOX.US,D,20161130,000000,83.7801,83.9318,82.2485,82.2485,139739,0
+VOX.US,D,20161201,000000,82.2997,82.4312,81.6996,82.115,111946,0
+VOX.US,D,20161202,000000,82.115,82.7027,82.0164,82.2396,102621,0
+VOX.US,D,20161205,000000,82.7208,83.1587,82.6397,83.035,123813,0
+VOX.US,D,20161206,000000,83.3481,84.1792,82.9481,83.8749,247446,0
+VOX.US,D,20161207,000000,84.0343,85.9515,84.0158,85.9271,286405,0
+VOX.US,D,20161208,000000,85.8741,86.2065,85.6063,85.9602,95759.9,0
+VOX.US,D,20161209,000000,85.9871,86.1456,85.5844,85.9339,287712,0
+VOX.US,D,20161212,000000,86.0646,86.4403,85.7679,85.7679,98723.6,0
+VOX.US,D,20161213,000000,86.2231,86.8067,86.1696,86.6076,87787.5,0
+VOX.US,D,20161214,000000,86.626,86.8125,85.7534,85.9235,145236,0
+VOX.US,D,20161215,000000,85.6298,86.8039,85.5949,86.4762,118934,0
+VOX.US,D,20161216,000000,86.7505,86.7912,86.4318,86.7766,105532,0
+VOX.US,D,20161219,000000,87.2123,88.3363,87,88.0832,103895,0
+VOX.US,D,20161220,000000,88.258,88.8467,88.2174,88.6418,548869,0
+VOX.US,D,20161221,000000,88.3209,88.9172,88.1788,88.1992,100752,0
+VOX.US,D,20161222,000000,88.4629,89.1036,88.1982,88.862,163301,0
+VOX.US,D,20161223,000000,88.9094,89.5616,88.8911,89.3499,230241,0
+VOX.US,D,20161227,000000,89.3221,89.8216,89.1201,89.4904,87685.1,0
+VOX.US,D,20161228,000000,89.5173,89.5616,88.6339,88.7676,69741.2,0
+VOX.US,D,20161229,000000,88.9172,89.184,88.9172,89.0156,87680.9,0
+VOX.US,D,20161230,000000,89.0428,89.0428,88.0668,88.3749,93290.8,0
+VOX.US,D,20170103,000000,89.1568,91.4471,89.1298,91.2537,991480,0
+VOX.US,D,20170104,000000,91.391,91.9513,91.218,91.8868,466183,0
+VOX.US,D,20170105,000000,91.877,92.0849,90.9657,91.2103,275545,0
+VOX.US,D,20170106,000000,91.7032,91.7032,89.9126,89.9599,141756,0
+VOX.US,D,20170109,000000,89.9036,90.0035,88.9896,89.0765,120526,0
+VOX.US,D,20170110,000000,89.0515,89.6795,88.3749,89.6091,127220,0
+VOX.US,D,20170111,000000,89.3589,89.5094,88.9172,89.2648,107601,0
+VOX.US,D,20170112,000000,89.1298,89.2562,88.4031,89.238,175275,0
+VOX.US,D,20170113,000000,89.2648,89.6351,89.1298,89.4997,156082,0
+VOX.US,D,20170117,000000,89.4013,89.7349,89.2562,89.6091,172174,0
+VOX.US,D,20170118,000000,89.7068,89.7957,88.9008,89.0244,80407.1,0
+VOX.US,D,20170119,000000,89.1036,89.4013,88.7576,89.067,71026.4,0
+VOX.US,D,20170120,000000,89.4815,90.0582,89.1036,89.295,550499,0
+VOX.US,D,20170123,000000,89.2738,89.5897,88.9453,89.5616,906013,0
+VOX.US,D,20170124,000000,88.55,88.7132,87.7876,88.3393,233713,0
+VOX.US,D,20170125,000000,88.3847,88.5297,87.655,88.3481,148597,0
+VOX.US,D,20170126,000000,88.0061,88.7035,87.9537,88.6418,213250,0
+VOX.US,D,20170127,000000,88.9172,89.2562,88.4987,89.212,85890.7,0
+VOX.US,D,20170130,000000,89.0244,89.0244,88.2408,88.55,114925,0
+VOX.US,D,20170131,000000,88.4629,88.9993,88.4629,88.7132,146344,0
+VOX.US,D,20170201,000000,89.0082,89.3589,86.5207,87.2279,679278,0
+VOX.US,D,20170202,000000,87.2637,87.2637,85.7727,86.3574,198492,0
+VOX.US,D,20170203,000000,86.5765,87.2192,86.5765,87.0231,430499,0
+VOX.US,D,20170206,000000,86.9342,86.9342,85.7534,85.8347,130385,0
+VOX.US,D,20170207,000000,85.9746,86.0356,85.3746,85.5524,274361,0
+VOX.US,D,20170208,000000,85.5262,85.93,85.2084,85.7456,181077,0
+VOX.US,D,20170209,000000,85.8528,86.5391,85.817,86.3023,78157.4,0
+VOX.US,D,20170210,000000,86.4926,86.9022,86.3196,86.8569,75056,0
+VOX.US,D,20170213,000000,86.2405,86.5794,86.0356,86.2858,158920,0
+VOX.US,D,20170214,000000,86.0259,86.311,85.71,86.2858,138414,0
+VOX.US,D,20170215,000000,85.99,86.1593,85.7456,86.08,111443,0
+VOX.US,D,20170216,000000,86.0875,86.3961,86.017,86.2858,101362,0
+VOX.US,D,20170217,000000,86.0875,87.1217,85.7727,87.0492,100268,0
+VOX.US,D,20170221,000000,87.4744,87.9577,87.1053,87.8455,115557,0
+VOX.US,D,20170222,000000,87.8814,88.1577,87.7489,88.0485,77522,0
+VOX.US,D,20170223,000000,88.3654,88.3654,87.7587,87.8638,98476.3,0
+VOX.US,D,20170224,000000,87.6774,87.9673,87.4666,87.5894,71822.2,0
+VOX.US,D,20170227,000000,87.4841,87.5189,87.1217,87.5024,78751.4,0
+VOX.US,D,20170228,000000,87.4145,87.4145,85.9235,86.249,91799.6,0
+VOX.US,D,20170301,000000,87.1053,87.2262,85.6043,86.9825,221130,0
+VOX.US,D,20170302,000000,86.8569,87.0069,86.0875,86.2675,83297.4,0
+VOX.US,D,20170303,000000,86.1776,86.1776,85.3812,85.8693,132478,0
+VOX.US,D,20170306,000000,85.507,85.507,84.8617,85.1098,250936,0
+VOX.US,D,20170307,000000,84.9599,84.9599,83.7946,83.8237,141283,0
+VOX.US,D,20170308,000000,83.8633,83.9533,83.3084,83.3887,88585.4,0
+VOX.US,D,20170309,000000,83.4333,83.9588,83.3422,83.8369,172951,0
+VOX.US,D,20170310,000000,84.1395,84.3695,83.7898,84.1317,95063.4,0
+VOX.US,D,20170313,000000,84.1223,84.7503,84.0092,84.7406,142279,0
+VOX.US,D,20170314,000000,84.6159,84.6159,83.8043,83.9607,67573.2,0
+VOX.US,D,20170315,000000,83.9704,85.443,83.9704,85.2604,166410,0
+VOX.US,D,20170316,000000,85.3396,85.6828,85.0823,85.5874,58786.5,0
+VOX.US,D,20170317,000000,85.7012,86.2588,85.4973,86.1863,155334,0
+VOX.US,D,20170320,000000,86.1949,86.3633,85.9389,86.1603,60304.6,0
+VOX.US,D,20170321,000000,86.3961,86.6453,85.2952,85.3149,209795,0
+VOX.US,D,20170322,000000,85.1196,85.1196,83.6729,84.2005,78090.2,0
+VOX.US,D,20170323,000000,84.0691,84.7233,83.7946,84.0333,62590.5,0
+VOX.US,D,20170324,000000,84.2372,84.6999,84.0206,84.2296,81905.6,0
+VOX.US,D,20170327,000000,83.7298,83.9413,83.126,83.5414,76154,0
+VOX.US,D,20170328,000000,83.4621,83.7057,82.9007,83.472,115166,0
+VOX.US,D,20170329,000000,83.5868,84.1821,83.4167,84.0931,91455,0
+VOX.US,D,20170330,000000,84.1385,84.7454,83.9869,84.7185,87399.5,0
+VOX.US,D,20170331,000000,84.6912,84.8508,84.4343,84.4343,56807.9,0
+VOX.US,D,20170403,000000,84.4477,84.502,83.7057,84.2458,211679,0
+VOX.US,D,20170404,000000,85.0468,85.6713,85.0468,85.651,97641.2,0
+VOX.US,D,20170405,000000,85.9198,86.2028,85.2857,85.2857,95996.8,0
+VOX.US,D,20170406,000000,85.3406,85.6249,84.876,85.3755,45692.8,0
+VOX.US,D,20170407,000000,85.3755,85.997,85.2604,85.793,50720,0
+VOX.US,D,20170410,000000,86.0239,86.5595,85.7041,86.0143,91232.5,0
+VOX.US,D,20170411,000000,86.0065,86.3777,85.7408,86.3574,68354.5,0
+VOX.US,D,20170412,000000,86.1234,86.7719,85.9359,86.629,206090,0
+VOX.US,D,20170413,000000,86.5311,86.8001,86.0239,86.1138,151355,0
+VOX.US,D,20170417,000000,86.3728,87.0299,86.3196,87.006,100278,0
+VOX.US,D,20170418,000000,86.6954,87.1726,86.6123,87.0299,142698,0
+VOX.US,D,20170419,000000,87.2725,87.7104,87.1449,87.2822,192158,0
+VOX.US,D,20170420,000000,86.8001,87.6202,86.7293,87.0936,81905.6,0
+VOX.US,D,20170421,000000,86.9228,86.9228,85.9562,86.0596,132887,0
+VOX.US,D,20170424,000000,86.5033,86.8531,86.2945,86.3902,96483.2,0
+VOX.US,D,20170425,000000,86.7293,87.3962,86.7033,87.1548,169215,0
+VOX.US,D,20170426,000000,87.2192,88.2194,87.2019,87.8503,90138.7,0
+VOX.US,D,20170427,000000,87.8862,88.0996,87.1826,87.1924,56734.4,0
+VOX.US,D,20170428,000000,87.2725,87.2725,86.1669,86.2858,49577.5,0
+VOX.US,D,20170501,000000,86.4423,86.4782,85.7852,85.7852,48708.3,0
+VOX.US,D,20170502,000000,85.9881,86.0239,85.4644,85.997,195059,0
+VOX.US,D,20170503,000000,85.963,85.963,83.9956,84.0759,164093,0
+VOX.US,D,20170504,000000,84.0129,84.0129,81.7962,82.4019,750814,0
+VOX.US,D,20170505,000000,82.6245,83.696,82.6245,83.5501,187304,0
+VOX.US,D,20170508,000000,83.6681,84.0854,83.0513,84.0401,234974,0
+VOX.US,D,20170509,000000,84.1019,84.1019,83.2349,83.6061,167605,0
+VOX.US,D,20170510,000000,83.524,83.696,83.1152,83.4621,95468,0
+VOX.US,D,20170511,000000,83.3269,83.4263,82.2687,82.2687,136389,0
+VOX.US,D,20170512,000000,82.3462,83.0804,82.1267,82.8225,126344,0
+VOX.US,D,20170515,000000,82.8225,83.3432,82.5644,82.8852,97878.1,0
+VOX.US,D,20170516,000000,82.9972,83.1791,82.4802,82.7942,75508.3,0
+VOX.US,D,20170517,000000,82.1633,82.5423,81.1836,81.2011,129239,0
+VOX.US,D,20170518,000000,81.1476,82.2177,81.0531,81.9054,75385.1,0
+VOX.US,D,20170519,000000,82.1535,83.0021,82.1025,82.574,161017,0
+VOX.US,D,20170522,000000,82.8225,83.1897,82.6998,83.0804,56157,0
+VOX.US,D,20170523,000000,83.352,83.4351,83.0245,83.1066,66675,0
+VOX.US,D,20170524,000000,83.125,83.125,82.5557,82.7675,114078,0
+VOX.US,D,20170525,000000,82.9037,83.3181,82.8378,83.1512,70817.4,0
+VOX.US,D,20170526,000000,83.1605,83.4583,82.9596,83.0059,104704,0
+VOX.US,D,20170530,000000,82.7942,83.8333,82.7942,83.5501,121458,0
+VOX.US,D,20170531,000000,83.5501,83.8555,83.1547,83.6408,200507,0
+VOX.US,D,20170601,000000,83.7465,84.5811,83.7465,84.5377,238111,0
+VOX.US,D,20170602,000000,84.7889,85.304,84.7543,85.1628,70341.4,0
+VOX.US,D,20170605,000000,85.0644,85.0644,84.6189,84.9486,129267,0
+VOX.US,D,20170606,000000,84.9397,85.4808,84.8845,85.1544,76788.3,0
+VOX.US,D,20170607,000000,85.2064,85.2151,84.3367,84.4741,51975.2,0
+VOX.US,D,20170608,000000,84.5454,84.7939,84.328,84.5099,37282.7,0
+VOX.US,D,20170609,000000,84.6005,85.0883,84.3455,84.7357,68270.7,0
+VOX.US,D,20170612,000000,84.6276,85.8297,84.6276,85.7485,92930.6,0
+VOX.US,D,20170613,000000,85.8655,85.8655,85.2604,85.4181,71269.6,0
+VOX.US,D,20170614,000000,85.6606,85.6606,84.9929,85.4364,59122.8,0
+VOX.US,D,20170615,000000,85.0468,85.4548,84.819,85.0112,180137,0
+VOX.US,D,20170616,000000,85.1628,85.3602,84.415,85.0374,67370.4,0
+VOX.US,D,20170619,000000,85.1783,85.1783,84.502,84.6642,93276.3,0
+VOX.US,D,20170620,000000,84.5454,84.5454,83.1704,83.5588,124749,0
+VOX.US,D,20170621,000000,83.6583,83.6583,82.3374,82.5923,71138.2,0
+VOX.US,D,20170622,000000,82.6948,82.9453,82.2426,82.5644,63236.2,0
+VOX.US,D,20170623,000000,82.7675,82.9346,82.5878,82.8754,45200.2,0
+VOX.US,D,20170626,000000,83.125,83.4167,82.9453,83.1791,57181.5,0
+VOX.US,D,20170627,000000,82.7317,83.1345,82.3653,82.3653,60295.3,0
+VOX.US,D,20170628,000000,82.468,83.2119,82.468,83.1316,55114.9,0
+VOX.US,D,20170629,000000,83.0573,83.0573,81.8726,82.2416,104223,0
+VOX.US,D,20170630,000000,82.2851,82.7507,82.001,82.3934,60339.8,0
+VOX.US,D,20170703,000000,82.4581,82.9672,82.4117,82.8902,48292.3,0
+VOX.US,D,20170705,000000,83.0119,83.0206,81.9383,82.3374,61698.5,0
+VOX.US,D,20170706,000000,82.1431,82.1431,81.2367,81.2907,127556,0
+VOX.US,D,20170707,000000,81.3187,81.3187,80.744,81.1467,68520.1,0
+VOX.US,D,20170710,000000,81.1912,81.2001,80.7515,81.0493,85268.8,0
+VOX.US,D,20170711,000000,81.0222,81.227,80.1591,80.2036,77570.7,0
+VOX.US,D,20170712,000000,80.5475,80.9768,80.3815,80.5304,93245.2,0
+VOX.US,D,20170713,000000,80.4654,80.4654,79.9187,80.222,127725,0
+VOX.US,D,20170714,000000,80.257,80.9314,80.257,80.6802,74085.4,0
+VOX.US,D,20170717,000000,80.7883,81.1392,80.7515,81.0656,212321,0
+VOX.US,D,20170718,000000,81.0568,81.0568,80.3215,80.4028,255920,0
+VOX.US,D,20170719,000000,80.5304,80.9863,80.3978,80.9314,82793.5,0
+VOX.US,D,20170720,000000,81.227,82.2764,81.0946,81.8009,134677,0
+VOX.US,D,20170721,000000,81.7915,82.1613,81.6234,82.1346,105261,0
+VOX.US,D,20170724,000000,82.0803,82.0976,81.2001,81.2454,73709.7,0
+VOX.US,D,20170725,000000,81.2996,82.1346,81.2996,81.7472,123434,0
+VOX.US,D,20170726,000000,82.7424,82.9346,82.5046,82.6176,88461.2,0
+VOX.US,D,20170727,000000,83.472,84.9872,83.2206,84.8006,115042,0
+VOX.US,D,20170728,000000,84.8607,85.0743,83.7482,84.2438,75932.5,0
+VOX.US,D,20170731,000000,84.2893,84.4477,83.8228,84.1346,110695,0
+VOX.US,D,20170801,000000,84.5454,85.2384,84.3078,84.7098,285173,0
+VOX.US,D,20170802,000000,84.7726,84.7726,83.9542,84.2701,106288,0
+VOX.US,D,20170803,000000,84.1889,84.3289,83.5211,83.7849,305537,0
+VOX.US,D,20170804,000000,83.8633,85.0326,83.7849,85.0239,155302,0
+VOX.US,D,20170807,000000,85.0943,85.4983,84.9166,85.33,344058,0
+VOX.US,D,20170808,000000,85.1127,85.7232,84.8345,84.9339,99338.3,0
+VOX.US,D,20170809,000000,84.6198,84.8865,84.2893,84.7288,57428.8,0
+VOX.US,D,20170810,000000,84.3685,84.679,84.1346,84.1346,55487.4,0
+VOX.US,D,20170811,000000,84.1273,84.442,83.9821,84.2893,64620.8,0
+VOX.US,D,20170814,000000,84.6642,85.2654,84.5337,85.2112,99147.9,0
+VOX.US,D,20170815,000000,85.1223,85.2208,84.1608,84.2613,94459.1,0
+VOX.US,D,20170816,000000,84.1985,84.6827,84.1532,84.4333,72131.6,0
+VOX.US,D,20170817,000000,84.2438,84.442,82.6804,82.6804,62264.5,0
+VOX.US,D,20170818,000000,82.5566,82.6901,81.9508,82.3199,50071.1,0
+VOX.US,D,20170821,000000,82.5046,82.8387,82.2706,82.5046,47806.9,0
+VOX.US,D,20170822,000000,82.5858,83.2728,82.5858,83.264,53254.3,0
+VOX.US,D,20170823,000000,83.0206,83.9288,83.0206,83.7576,56544,0
+VOX.US,D,20170824,000000,83.8633,83.9993,83.6168,83.7576,45312,0
+VOX.US,D,20170825,000000,83.9008,84.4526,83.8361,84.1174,61550.5,0
+VOX.US,D,20170828,000000,84.2168,84.2795,83.9423,84.1985,36172.4,0
+VOX.US,D,20170829,000000,83.8361,84.3358,83.6786,84.1076,42106.1,0
+VOX.US,D,20170830,000000,84.0534,84.072,83.7386,83.8913,42001.6,0
+VOX.US,D,20170831,000000,84.1174,84.3078,83.8739,83.9355,55468.8,0
+VOX.US,D,20170901,000000,84.0092,84.5619,83.9107,84.5543,626349,0
+VOX.US,D,20170905,000000,84.3358,84.4333,83.4428,83.67,292650,0
+VOX.US,D,20170906,000000,83.9008,83.9008,82.3653,82.4303,115068,0
+VOX.US,D,20170907,000000,82.5933,82.7818,80.4113,80.6193,703880,0
+VOX.US,D,20170908,000000,80.539,80.5554,79.673,80.2036,86826.2,0
+VOX.US,D,20170911,000000,80.4113,80.4113,79.6994,79.7919,169973,0
+VOX.US,D,20170912,000000,79.9088,81.1806,79.9088,80.9486,407856,0
+VOX.US,D,20170913,000000,80.9768,81.4618,80.8909,81.1652,64241.1,0
+VOX.US,D,20170914,000000,81.1296,81.2464,80.601,80.8502,75986.4,0
+VOX.US,D,20170915,000000,80.9237,81.8009,80.9138,81.7197,70942.6,0
+VOX.US,D,20170918,000000,81.8096,82.3934,81.5198,81.9461,81081.8,0
+VOX.US,D,20170919,000000,82.0194,83.7318,81.7729,83.4892,115084,0
+VOX.US,D,20170920,000000,83.4167,83.8497,83.2892,83.3992,64789.5,0
+VOX.US,D,20170921,000000,83.3705,83.3705,82.808,82.9152,55095.2,0
+VOX.US,D,20170922,000000,83.2728,83.8149,83.205,83.7067,68622.5,0
+VOX.US,D,20170925,000000,83.5973,84.3513,83.5973,84.1076,90316.7,0
+VOX.US,D,20170926,000000,84.2168,84.3784,83.6786,83.6882,64563.9,0
+VOX.US,D,20170927,000000,83.5057,84.2951,83.297,83.9308,80422.7,0
+VOX.US,D,20170928,000000,83.8305,84.0112,83.5414,83.8139,75047.8,0
+VOX.US,D,20170929,000000,83.9126,83.9126,83.3868,83.5319,504702,0
+VOX.US,D,20171002,000000,83.9222,83.9889,83.5963,83.9483,86371.9,0
+VOX.US,D,20171003,000000,84.1472,85.5533,84.0854,85.5156,164901,0
+VOX.US,D,20171004,000000,85.3638,86.2588,85.2345,85.878,150715,0
+VOX.US,D,20171005,000000,85.8877,86.5282,85.6353,85.6789,542390,0
+VOX.US,D,20171006,000000,85.5156,85.5629,84.7483,85.1446,63592.2,0
+VOX.US,D,20171009,000000,84.8577,84.927,84.5347,84.7195,137299,0
+VOX.US,D,20171010,000000,84.819,85.2161,84.819,85.0704,51126.7,0
+VOX.US,D,20171011,000000,85.0082,85.1167,84.4458,84.7195,47473.7,0
+VOX.US,D,20171012,000000,84.323,84.3754,83.2515,83.3221,252618,0
+VOX.US,D,20171013,000000,83.47,83.47,82.5373,82.892,68715.6,0
+VOX.US,D,20171016,000000,83.0804,83.4236,82.8823,83.0804,66734,0
+VOX.US,D,20171017,000000,83.071,83.297,82.7161,82.7895,149692,0
+VOX.US,D,20171018,000000,82.7715,82.8275,82.093,82.6255,65066.8,0
+VOX.US,D,20171019,000000,83.2089,84.0206,82.8359,82.9346,81414,0
+VOX.US,D,20171020,000000,83.0989,83.1713,82.6978,82.9258,50095,0
+VOX.US,D,20171023,000000,82.9692,83.3036,82.056,82.2911,127948,0
+VOX.US,D,20171024,000000,82.6185,82.7434,81.973,81.9942,139605,0
+VOX.US,D,20171025,000000,81.512,81.6503,80.8164,81.3247,109955,0
+VOX.US,D,20171026,000000,81.6503,82.1663,81.5148,81.6694,74104,0
+VOX.US,D,20171027,000000,81.6037,82.0841,81.4502,81.858,66564.2,0
+VOX.US,D,20171030,000000,81.9402,81.9402,80.1892,80.5456,155745,0
+VOX.US,D,20171031,000000,80.689,81.0531,80.5456,80.9699,650467,0
+VOX.US,D,20171101,000000,81.5662,81.5662,79.9465,80.3273,292172,0
+VOX.US,D,20171102,000000,80.3273,80.3273,78.5154,78.8963,435954,0
+VOX.US,D,20171103,000000,79.1871,79.1871,77.838,77.9028,458628,0
+VOX.US,D,20171106,000000,77.1846,77.1935,76.0531,76.8418,287176,0
+VOX.US,D,20171107,000000,76.5489,77.0071,76.5218,77.0071,110840,0
+VOX.US,D,20171108,000000,76.8319,77.0321,76.2678,76.8697,93794.7,0
+VOX.US,D,20171109,000000,76.3279,77.3558,76.1527,76.8319,127101,0
+VOX.US,D,20171110,000000,76.777,76.978,76.5769,76.8041,57617.1,0
+VOX.US,D,20171113,000000,76.7685,76.7685,76.4021,76.4328,103787,0
+VOX.US,D,20171114,000000,76.2252,76.3043,75.5023,75.9352,98888.1,0
+VOX.US,D,20171115,000000,75.999,76.604,75.6983,76.3818,106420,0
+VOX.US,D,20171116,000000,76.3914,77.8573,76.3914,77.665,156656,0
+VOX.US,D,20171117,000000,77.5027,78.6032,77.5027,78.326,254122,0
+VOX.US,D,20171120,000000,78.5531,79.0983,78.3724,78.9869,109428,0
+VOX.US,D,20171121,000000,79.0431,79.2749,78.7888,78.9146,115844,0
+VOX.US,D,20171122,000000,79.1416,80.3534,78.9146,79.9207,154418,0
+VOX.US,D,20171124,000000,80.0857,80.0857,79.5322,80.0672,73744.9,0
+VOX.US,D,20171127,000000,80.2996,80.5534,80.0857,80.3534,175603,0
+VOX.US,D,20171128,000000,80.3087,81.4327,80.0857,81.3431,146079,0
+VOX.US,D,20171129,000000,81.3874,83.0474,81.2966,82.6255,131622,0
+VOX.US,D,20171130,000000,82.9258,83.523,82.5923,82.9792,96772.9,0
+VOX.US,D,20171201,000000,82.9346,83.523,81.8839,83.181,180762,0
+VOX.US,D,20171204,000000,83.9126,84.819,83.7946,83.8652,227971,0
+VOX.US,D,20171205,000000,83.5963,83.6862,82.093,82.1837,1979226,0
+VOX.US,D,20171206,000000,81.8105,81.8388,80.1806,80.1892,1499991,0
+VOX.US,D,20171207,000000,80.3728,80.8522,79.8916,79.9389,1556554,0
+VOX.US,D,20171208,000000,80.2442,81.2868,80.1987,81.1236,158702,0
+VOX.US,D,20171211,000000,81.2685,82.4087,81.2589,82.2563,91550.2,0
+VOX.US,D,20171212,000000,82.6716,83.47,82.6716,83.3577,80838.7,0
+VOX.US,D,20171213,000000,83.5781,84.0573,83.1076,83.67,113434,0
+VOX.US,D,20171214,000000,83.6882,83.6882,82.6225,82.6225,94868.9,0
+VOX.US,D,20171215,000000,82.8349,83.4206,82.7141,82.9702,133313,0
+VOX.US,D,20171218,000000,83.6051,84.356,83.2476,83.9057,118390,0
+VOX.US,D,20171219,000000,84.0893,84.356,82.7635,82.8349,186109,0
+VOX.US,D,20171220,000000,83.4671,83.7955,83.0872,83.1375,100998,0
+VOX.US,D,20171221,000000,83.3279,84.2092,83.034,83.7067,103763,0
+VOX.US,D,20171222,000000,83.6236,83.9308,83.4333,83.7163,80421.6,0
+VOX.US,D,20171226,000000,83.7596,84.5184,83.7596,84.0343,147471,0
+VOX.US,D,20171227,000000,83.9695,84.2237,83.5299,83.8062,71826.3,0
+VOX.US,D,20171228,000000,83.8398,84.1995,83.6003,84.1995,72513.5,0
+VOX.US,D,20171229,000000,84.2741,84.3116,83.5057,83.5133,110548,0
+VOX.US,D,20180102,000000,83.7502,84.2092,83.1472,83.9513,133078,0
+VOX.US,D,20180103,000000,83.5481,83.7695,82.5923,82.631,205561,0
+VOX.US,D,20180104,000000,82.7605,83.3279,81.9838,83.1654,170990,0
+VOX.US,D,20180105,000000,83.3084,83.3084,82.7798,82.9802,178301,0
+VOX.US,D,20180108,000000,82.9972,83.6651,82.7327,83.4671,121556,0
+VOX.US,D,20180109,000000,83.6427,84.0524,82.7161,82.7885,126419,0
+VOX.US,D,20180110,000000,82.5963,82.5963,81.6996,82.0369,342576,0
+VOX.US,D,20180111,000000,82.2128,82.9888,82.061,82.7789,121525,0
+VOX.US,D,20180112,000000,82.7695,83.4756,82.631,83.3927,103614,0
+VOX.US,D,20180116,000000,83.5211,83.8873,82.6407,82.6407,338664,0
+VOX.US,D,20180117,000000,82.8446,83.0727,82.3462,82.8166,133988,0
+VOX.US,D,20180118,000000,82.8071,83.6786,82.4408,82.5809,110768,0
+VOX.US,D,20180119,000000,82.5963,83.1492,82.1895,83.1287,121767,0
+VOX.US,D,20180122,000000,83.1287,84.7513,83.1287,84.7513,102729,0
+VOX.US,D,20180123,000000,85.0151,85.0664,83.293,83.7229,150523,0
+VOX.US,D,20180124,000000,83.9154,84.5514,83.8315,84.1273,69774.3,0
+VOX.US,D,20180125,000000,84.3483,84.5454,83.9154,84.5454,72126.4,0
+VOX.US,D,20180126,000000,84.7328,85.2535,84.5184,85.1978,178195,0
+VOX.US,D,20180129,000000,84.3841,85.0963,84.0158,84.4209,196043,0
+VOX.US,D,20180130,000000,84.3407,84.6672,84.1532,84.3745,154174,0
+VOX.US,D,20180131,000000,84.5377,84.9872,83.9336,84.4624,110590,0
+VOX.US,D,20180201,000000,84.6208,85.5582,84.6208,85.1783,125563,0
+VOX.US,D,20180202,000000,84.9427,84.9427,83.3181,83.3358,238567,0
+VOX.US,D,20180205,000000,82.6873,83.5038,80.3419,80.4067,278527,0
+VOX.US,D,20180206,000000,78.757,80.8731,78.3356,80.6,468765,0
+VOX.US,D,20180207,000000,80.5274,81.6996,80.5274,80.7998,74769.4,0
+VOX.US,D,20180208,000000,80.7274,80.7631,77.9974,77.9974,187063,0
+VOX.US,D,20180209,000000,78.5658,78.9039,76.2107,78.1781,211783,0
+VOX.US,D,20180212,000000,78.5386,79.5909,78.1907,79.0529,119022,0
+VOX.US,D,20180213,000000,78.7668,79.5756,78.2015,79.3155,63632.6,0
+VOX.US,D,20180214,000000,78.9503,79.7929,78.7938,79.5372,96249.3,0
+VOX.US,D,20180215,000000,80.1852,81.3874,79.7099,81.3613,85614.4,0
+VOX.US,D,20180216,000000,81.111,82.2832,80.9197,81.7246,81583.7,0
+VOX.US,D,20180220,000000,80.6712,81.6346,80.6712,80.6712,79929,0
+VOX.US,D,20180221,000000,80.4801,80.6984,79.1426,79.3715,88663,0
+VOX.US,D,20180222,000000,79.7004,80.222,78.7619,78.8111,68983.7,0
+VOX.US,D,20180223,000000,79.2508,80.5632,79.16,80.508,58013.5,0
+VOX.US,D,20180226,000000,80.882,81.6533,80.8327,81.5421,53507.8,0
+VOX.US,D,20180227,000000,81.5874,81.9237,80.4444,80.4444,67441.8,0
+VOX.US,D,20180228,000000,80.6268,80.9042,79.5997,79.6352,102228,0
+VOX.US,D,20180301,000000,79.4461,80.3486,79.1947,79.5454,60763,0
+VOX.US,D,20180302,000000,79.2508,80.1069,79.2236,80.0143,69644.9,0
+VOX.US,D,20180305,000000,79.6172,81.2028,79.4652,80.9467,65398,0
+VOX.US,D,20180306,000000,81.3237,81.5874,80.6454,81.1767,1418093,0
+VOX.US,D,20180307,000000,80.9005,81.8076,80.7631,81.7246,69491.8,0
+VOX.US,D,20180308,000000,81.7788,81.975,81.108,81.9566,150025,0
+VOX.US,D,20180309,000000,82.0272,82.1227,81.4058,82.0272,60751.6,0
+VOX.US,D,20180312,000000,82.2581,82.3111,81.2011,81.6057,73510,0
+VOX.US,D,20180313,000000,81.9101,81.9101,80.7998,81.002,44933.2,0
+VOX.US,D,20180314,000000,81.2115,81.313,80.5274,80.5274,68464.2,0
+VOX.US,D,20180315,000000,80.6268,81.0559,80.0143,80.079,123705,0
+VOX.US,D,20180316,000000,80.2692,81.345,80.1948,81.111,48784.9,0
+VOX.US,D,20180319,000000,81.111,81.3902,79.8906,80.1049,42089.5,0
+VOX.US,D,20180320,000000,80.1419,80.419,79.2256,79.3087,113037,0
+VOX.US,D,20180321,000000,79.6034,79.819,78.8914,78.986,146734,0
+VOX.US,D,20180322,000000,78.7166,79.0014,77.8592,77.8592,111678,0
+VOX.US,D,20180323,000000,78.0602,78.4962,76.407,76.4784,83178.4,0
+VOX.US,D,20180326,000000,77.3299,77.6448,76.4967,77.1084,163352,0
+VOX.US,D,20180327,000000,77.4977,77.9153,76.4512,76.6668,218508,0
+VOX.US,D,20180328,000000,77.1183,78.1116,77.1183,77.4234,54181.5,0
+VOX.US,D,20180329,000000,77.5529,77.9706,77.238,77.3489,58209,0
+VOX.US,D,20180402,000000,77.3036,77.6263,75.5122,75.7691,157455,0
+VOX.US,D,20180403,000000,76.0551,76.3818,75.6491,76.315,619301,0
+VOX.US,D,20180404,000000,75.7043,77.7175,75.5748,77.5818,72509.3,0
+VOX.US,D,20180405,000000,77.8776,78.6342,77.6176,78.4778,59762.3,0
+VOX.US,D,20180406,000000,78.1076,78.6488,77.2766,77.6273,46186.4,0
+VOX.US,D,20180409,000000,78.015,78.5801,77.7185,77.7453,50157,0
+VOX.US,D,20180410,000000,78.4236,80.8443,78.1164,80.0229,128865,0
+VOX.US,D,20180411,000000,79.8906,80.2877,79.6278,79.8809,35855.7,0
+VOX.US,D,20180412,000000,80.3901,80.3901,79.4652,79.5591,50399.2,0
+VOX.US,D,20180413,000000,79.8906,79.9843,78.9579,79.2171,56979.7,0
+VOX.US,D,20180416,000000,79.6034,80.6048,79.4114,80.4654,61292.8,0
+VOX.US,D,20180417,000000,80.8532,81.4203,80.4753,81.1486,55733.7,0
+VOX.US,D,20180418,000000,81.4,81.5515,81.1206,81.2501,46030.1,0
+VOX.US,D,20180419,000000,81.316,81.4473,80.7043,80.7515,164251,0
+VOX.US,D,20180420,000000,80.6144,81.084,79.845,80.4287,45528.3,0
+VOX.US,D,20180423,000000,80.6512,80.6512,79.9573,80.5583,44184,0
+VOX.US,D,20180424,000000,81.3257,81.6793,80.3631,80.8067,62114.5,0
+VOX.US,D,20180425,000000,80.8067,81.5449,80.3631,81.5449,192882,0
+VOX.US,D,20180426,000000,80.5313,80.5642,79.4955,80.0607,155550,0
+VOX.US,D,20180427,000000,80.5767,81.2501,80.5767,80.8443,103315,0
+VOX.US,D,20180430,000000,80.6315,80.6315,78.4052,78.4052,64691.2,0
+VOX.US,D,20180501,000000,78.3761,78.4052,76.6475,77.3036,60303.5,0
+VOX.US,D,20180502,000000,77.4419,77.9153,77.063,77.3393,72687.3,0
+VOX.US,D,20180503,000000,77.2282,77.3152,76.2785,76.8128,228241,0
+VOX.US,D,20180504,000000,76.6089,77.6747,76.4512,77.4698,51261.2,0
+VOX.US,D,20180507,000000,77.7086,77.869,77.0892,77.1836,51168.1,0
+VOX.US,D,20180508,000000,77.0533,77.063,75.9161,76.2301,150623,0
+VOX.US,D,20180509,000000,76.2687,76.2908,75.455,75.805,64925.1,0
+VOX.US,D,20180510,000000,76.1304,77.2023,76.1304,77.1269,82764.5,0
+VOX.US,D,20180511,000000,77.5076,78.1705,77.5076,77.7453,59930,0
+VOX.US,D,20180514,000000,77.897,77.9329,77.1461,77.3036,48294.3,0
+VOX.US,D,20180515,000000,76.8031,77.1364,76.4699,76.8215,89550.9,0
+VOX.US,D,20180516,000000,76.8309,77.3211,76.7093,77.0892,114773,0
+VOX.US,D,20180517,000000,77.1183,77.4234,76.9617,77.0002,41719.1,0
+VOX.US,D,20180518,000000,76.9519,77.1269,76.6069,76.9904,59735.4,0
+VOX.US,D,20180521,000000,77.1558,77.755,77.0399,77.6641,115270,0
+VOX.US,D,20180522,000000,77.98,78.2836,77.6448,77.6448,101478,0
+VOX.US,D,20180523,000000,77.5269,77.609,76.7838,77.2572,67660.1,0
+VOX.US,D,20180524,000000,77.2282,77.4149,76.9064,77.1364,40922.2,0
+VOX.US,D,20180525,000000,77.0195,77.0195,76.2204,76.3439,104137,0
+VOX.US,D,20180529,000000,75.9623,76.4001,75.5933,76.0639,185192,0
+VOX.US,D,20180530,000000,76.407,77.3211,76.203,77.238,148660,0
+VOX.US,D,20180531,000000,77.0002,77.0002,75.9809,76.3439,190596,0
+VOX.US,D,20180601,000000,76.1653,77.2572,76.1653,76.9335,79687.9,0
+VOX.US,D,20180604,000000,77.1836,77.5076,77.1836,77.3132,95675,0
+VOX.US,D,20180605,000000,77.3761,77.8399,77.2959,77.5818,58783.4,0
+VOX.US,D,20180606,000000,77.7638,77.9329,77.3132,77.9241,210519,0
+VOX.US,D,20180607,000000,77.7734,78.4873,77.61,78.1705,49680,0
+VOX.US,D,20180608,000000,77.9329,78.5154,77.6361,78.3667,43425.5,0
+VOX.US,D,20180611,000000,78.386,79.0044,78.386,78.7829,66118.2,0
+VOX.US,D,20180612,000000,78.8092,79.45,78.8092,79.2798,67839.2,0
+VOX.US,D,20180613,000000,78.986,78.986,78.2373,78.2373,71621.4,0
+VOX.US,D,20180614,000000,78.561,79.7909,78.561,79.735,70661.1,0
+VOX.US,D,20180615,000000,79.6867,80.1948,79.4114,80.1948,52806.2,0
+VOX.US,D,20180618,000000,79.735,80.0579,79.5591,79.9573,60780.6,0
+VOX.US,D,20180619,000000,79.3185,80.6144,79.3185,80.419,66384.2,0
+VOX.US,D,20180620,000000,80.8628,80.8628,80.2412,80.3728,108797,0
+VOX.US,D,20180621,000000,80.5681,80.5767,79.5669,79.7061,52611.7,0
+VOX.US,D,20180622,000000,79.8624,80.4616,79.8624,80.1948,44595.9,0
+VOX.US,D,20180625,000000,80.0134,80.0134,78.8141,79.1891,138401,0
+VOX.US,D,20180626,000000,79.3745,79.4306,78.8016,79.2896,102288,0
+VOX.US,D,20180627,000000,79.299,79.6683,78.4962,78.4962,52513.3,0
+VOX.US,D,20180628,000000,78.5811,79.6944,78.4401,79.5417,107739,0
+VOX.US,D,20180629,000000,79.5871,79.6896,79.1775,79.2226,139387,0
+VOX.US,D,20180702,000000,78.7377,79.5041,78.5058,79.4769,308879,0
+VOX.US,D,20180703,000000,79.6509,79.9988,79.0672,79.0672,172686,0
+VOX.US,D,20180705,000000,79.9698,80.6974,79.7174,80.5961,157745,0
+VOX.US,D,20180706,000000,80.5681,81.5923,80.5681,81.509,60195.9,0
+VOX.US,D,20180709,000000,81.9952,81.9952,81.6308,81.863,98853,0
+VOX.US,D,20180710,000000,82.0407,82.1441,81.7877,82.1247,226243,0
+VOX.US,D,20180711,000000,81.4446,81.9199,81.2725,81.3333,121291,0
+VOX.US,D,20180712,000000,81.4714,82.3276,81.4618,82.201,122643,0
+VOX.US,D,20180713,000000,82.1247,82.201,81.7623,81.9952,75348.9,0
+VOX.US,D,20180716,000000,81.9392,82.1247,81.714,81.7779,105713,0
+VOX.US,D,20180717,000000,81.1545,81.9083,80.9391,81.6308,81854.9,0
+VOX.US,D,20180718,000000,81.4714,81.5374,80.9583,81.1448,172840,0
+VOX.US,D,20180719,000000,80.996,81.0705,80.4182,80.5119,58587.8,0
+VOX.US,D,20180720,000000,80.4743,80.5861,80.1381,80.2017,94385.6,0
+VOX.US,D,20180723,000000,80.1455,80.4473,79.7658,80.3796,97051.3,0
+VOX.US,D,20180724,000000,81.4446,81.5827,80.5583,81.0251,67768.8,0
+VOX.US,D,20180725,000000,80.883,81.0705,80.4829,80.8656,53859.7,0
+VOX.US,D,20180726,000000,79.0093,79.6644,78.5251,79.5775,319034,0
+VOX.US,D,20180727,000000,79.737,79.8634,78.644,78.9716,300218,0
+VOX.US,D,20180730,000000,78.9156,78.9156,78.215,78.5715,116765,0
+VOX.US,D,20180731,000000,78.6623,79.2226,78.5251,78.757,117060,0
+VOX.US,D,20180801,000000,78.7087,79.2142,78.327,78.5521,71007.8,0
+VOX.US,D,20180802,000000,77.9752,79.2199,77.9461,79.1494,109754,0
+VOX.US,D,20180803,000000,79.365,79.6691,79.0768,79.5136,47057.7,0
+VOX.US,D,20180806,000000,79.6984,80.6425,79.5136,80.6425,66138.9,0
+VOX.US,D,20180807,000000,80.8656,81.0618,80.7535,80.7535,73088.8,0
+VOX.US,D,20180808,000000,80.7535,80.9391,80.5399,80.5681,81896.3,0
+VOX.US,D,20180809,000000,80.8096,81.5594,80.6598,81.2454,121251,0
+VOX.US,D,20180810,000000,80.9304,80.996,80.5119,80.6974,55145.9,0
+VOX.US,D,20180813,000000,80.6974,81.144,80.4908,80.5399,50887.6,0
+VOX.US,D,20180814,000000,80.7061,81.3718,80.6335,81.2947,65423.9,0
+VOX.US,D,20180815,000000,80.9304,80.9304,79.7532,80.3515,105380,0
+VOX.US,D,20180816,000000,80.6974,80.9681,80.2482,80.3988,75038.5,0
+VOX.US,D,20180817,000000,80.1738,80.5215,79.7842,80.2857,49841.4,0
+VOX.US,D,20180820,000000,80.4086,80.5495,79.9236,80.3708,86648.2,0
+VOX.US,D,20180821,000000,80.4645,81.1991,80.4645,80.7061,65821.2,0
+VOX.US,D,20180822,000000,80.6231,80.7351,80.3428,80.6325,45723.8,0
+VOX.US,D,20180823,000000,80.4473,80.9304,80.1833,80.2104,45928.7,0
+VOX.US,D,20180824,000000,80.4277,81.314,80.4277,81.3044,85109.4,0
+VOX.US,D,20180827,000000,81.6406,82.1673,81.6308,81.9015,62747.8,0
+VOX.US,D,20180828,000000,81.9866,82.005,81.5545,81.6694,47423,0
+VOX.US,D,20180829,000000,81.714,82.1247,81.5238,82.059,233827,0
+VOX.US,D,20180830,000000,81.8263,82.0966,81.371,81.6116,60579.8,0
+VOX.US,D,20180831,000000,81.2193,81.3401,80.7061,80.9873,57429.8,0
+VOX.US,D,20180904,000000,80.4277,80.4743,79.7658,80.2104,229106,0
+VOX.US,D,20180905,000000,79.9988,79.9988,78.9716,79.2325,94219,0
+VOX.US,D,20180906,000000,79.0093,79.3861,78.1355,78.6719,211384,0
+VOX.US,D,20180907,000000,78.3087,79.2216,78.2343,78.869,111002,0
+VOX.US,D,20180910,000000,79.2142,79.2759,78.728,79.0836,97702.2,0
+VOX.US,D,20180911,000000,79.0672,79.8849,79.0285,79.7929,109577,0
+VOX.US,D,20180912,000000,79.5775,79.9236,79.2498,79.875,147494,0
+VOX.US,D,20180913,000000,80.1014,80.4376,79.9514,80.3611,52151.2,0
+VOX.US,D,20180914,000000,80.5861,80.5961,80.056,80.3146,84300.2,0
+VOX.US,D,20180917,000000,80.3428,80.3428,79.6142,79.6422,146690,0
+VOX.US,D,20180918,000000,79.5679,80.4463,79.5679,80.2857,88947.6,0
+VOX.US,D,20180919,000000,80.2857,80.5583,79.847,80.276,167443,0
+VOX.US,D,20180920,000000,80.6055,81.0917,80.276,80.9778,89458.8,0
+VOX.US,D,20180921,000000,81.2279,81.4357,80.6231,80.6325,756299,0
+VOX.US,D,20180924,000000,80.2472,80.6474,79.7988,80.6055,264763,0
+VOX.US,D,20180925,000000,80.4267,80.8938,80.0257,80.7351,171454,0
+VOX.US,D,20180926,000000,80.688,81.5574,80.688,80.8482,154228,0
+VOX.US,D,20180927,000000,80.9227,82.064,80.9227,81.5952,1659807,0
+VOX.US,D,20180928,000000,81.4289,81.5952,81.0899,81.4097,150975,0
+VOX.US,D,20181001,000000,81.5024,81.8669,80.7913,81.0067,162796,0
+VOX.US,D,20181002,000000,81.0347,81.5393,80.8731,81.2868,909519,0
+VOX.US,D,20181003,000000,81.6244,81.7452,81.2868,81.4097,283905,0
+VOX.US,D,20181004,000000,81.1286,81.1662,79.854,80.4733,217905,0
+VOX.US,D,20181005,000000,80.4733,80.709,78.9716,79.5562,118125,0
+VOX.US,D,20181008,000000,79.2275,79.5649,78.3686,79.2837,166906,0
+VOX.US,D,20181009,000000,79.2558,80.0632,79.2275,79.3968,374365,0
+VOX.US,D,20181010,000000,79.219,79.3514,76.5035,76.5789,389483,0
+VOX.US,D,20181011,000000,76.2338,77.3016,74.9536,75.5333,424732,0
+VOX.US,D,20181012,000000,77.235,77.2447,75.7971,76.8804,448884,0
+VOX.US,D,20181015,000000,76.8428,77.5734,76.5403,76.8329,219268,0
+VOX.US,D,20181016,000000,77.264,78.8441,77.264,78.7038,267282,0
+VOX.US,D,20181017,000000,79.1533,79.1533,78.2074,79.0143,173032,0
+VOX.US,D,20181018,000000,78.7706,78.9049,77.1133,77.6283,125613,0
+VOX.US,D,20181019,000000,77.947,78.7328,77.459,77.7205,209517,0
+VOX.US,D,20181022,000000,78.0216,78.2932,77.4796,77.666,177397,0
+VOX.US,D,20181023,000000,76.8041,78.0582,76.0561,77.7867,368794,0
+VOX.US,D,20181024,000000,77.5637,77.609,73.8297,73.9147,200407,0
+VOX.US,D,20181025,000000,74.794,76.2908,74.7844,75.8406,490799,0
+VOX.US,D,20181026,000000,73.9419,75.2831,72.8091,73.8394,430505,0
+VOX.US,D,20181029,000000,74.822,75.5152,71.5827,72.8652,236562,0
+VOX.US,D,20181030,000000,72.7813,74.651,72.6013,74.5583,742442,0
+VOX.US,D,20181031,000000,75.8967,77.0939,75.8589,76.3684,494094,0
+VOX.US,D,20181101,000000,76.5884,76.8234,75.9284,76.6465,158007,0
+VOX.US,D,20181102,000000,76.974,77.293,75.7664,76.3102,268443,0
+VOX.US,D,20181105,000000,76.2908,76.4437,75.57,76.1324,471809,0
+VOX.US,D,20181106,000000,76.1778,76.9083,75.9999,76.5594,262304,0
+VOX.US,D,20181107,000000,77.0746,77.8922,76.8379,77.8737,508605,0
+VOX.US,D,20181108,000000,77.7493,77.7493,76.5498,76.9549,307875,0
+VOX.US,D,20181109,000000,76.32,76.4309,75.0269,75.6735,159444,0
+VOX.US,D,20181112,000000,75.5053,75.6084,74.3147,74.597,100537,0
+VOX.US,D,20181113,000000,74.849,75.5605,74.2104,74.3147,262143,0
+VOX.US,D,20181114,000000,75.0453,75.2231,73.9321,74.5031,158376,0
+VOX.US,D,20181115,000000,74.1573,75.0453,73.8965,74.9438,165585,0
+VOX.US,D,20181116,000000,74.597,75.1574,74.2635,74.9062,79327.8,0
+VOX.US,D,20181119,000000,74.7746,74.7746,72.8188,73.0915,343968,0
+VOX.US,D,20181120,000000,71.8729,72.6806,71.3607,72.0334,978990,0
+VOX.US,D,20181121,000000,72.5957,73.4971,72.5685,72.8751,255955,0
+VOX.US,D,20181123,000000,72.3859,72.6806,72.2381,72.3048,57310.8,0
+VOX.US,D,20181126,000000,73.0247,73.6994,72.7813,73.6897,436948,0
+VOX.US,D,20181127,000000,73.3618,74.3234,73.2316,73.9602,357571,0
+VOX.US,D,20181128,000000,74.3621,75.6281,73.6296,75.5795,466201,0
+VOX.US,D,20181129,000000,75.3169,76.1035,75.0134,75.803,249074,0
+VOX.US,D,20181130,000000,75.8406,76.1035,75.224,75.803,317759,0
+VOX.US,D,20181203,000000,76.9271,77.2062,75.4859,75.7932,781147,0
+VOX.US,D,20181204,000000,75.6281,76.0464,73.2684,73.4546,221940,0
+VOX.US,D,20181206,000000,72.4911,74.0432,72.0235,74.0432,332013,0
+VOX.US,D,20181207,000000,73.8104,74.3901,72.2854,72.6418,207853,0
+VOX.US,D,20181210,000000,72.6806,73.2518,71.6764,72.9571,289083,0
+VOX.US,D,20181211,000000,73.8394,74.0141,72.6758,73.1096,174716,0
+VOX.US,D,20181212,000000,73.7647,74.5679,73.6045,73.6326,136743,0
+VOX.US,D,20181213,000000,73.8014,74.1398,72.8256,73.221,163003,0
+VOX.US,D,20181214,000000,72.5821,73.333,72.2525,72.4303,164847,0
+VOX.US,D,20181217,000000,72.2806,72.7049,70.3565,70.8724,2491598,0
+VOX.US,D,20181218,000000,71.2119,72.038,70.8447,71.2486,414218,0
+VOX.US,D,20181219,000000,71.1644,72.3115,69.5401,69.971,275606,0
+VOX.US,D,20181220,000000,69.682,70.2724,67.8964,68.797,846210,0
+VOX.US,D,20181221,000000,68.797,69.5304,66.1133,66.61,573613,0
+VOX.US,D,20181224,000000,66.1403,66.9687,65.2234,65.2957,447979,0
+VOX.US,D,20181226,000000,65.7847,68.8549,65.3316,68.8356,423060,0
+VOX.US,D,20181227,000000,68.0576,69.2405,66.6265,69.2405,452347,0
+VOX.US,D,20181228,000000,69.5672,70.2347,68.733,69.2686,258746,0
+VOX.US,D,20181231,000000,69.7294,69.8253,68.6153,69.5304,1164163,0
+VOX.US,D,20190102,000000,68.506,70.6831,68.506,70.4416,156099,0
+VOX.US,D,20190103,000000,70.0378,70.6659,69.4182,69.4927,194768,0
+VOX.US,D,20190104,000000,70.5838,72.4682,70.5741,72.3733,198905,0
+VOX.US,D,20190107,000000,72.5358,73.3842,72.3733,73.0519,156747,0
+VOX.US,D,20190108,000000,73.7928,74.3206,73.221,74.2916,295169,0
+VOX.US,D,20190109,000000,74.4869,74.4869,73.6615,74.1109,263850,0
+VOX.US,D,20190110,000000,73.7456,74.4683,73.3417,74.3254,331761,0
+VOX.US,D,20190111,000000,74.0346,74.5011,73.6897,74.3679,136044,0
+VOX.US,D,20190114,000000,73.9428,74.2461,73.6615,74.0052,139406,0
+VOX.US,D,20190115,000000,74.3254,75.2744,74.3254,75.0983,625268,0
+VOX.US,D,20190116,000000,75.1438,75.3688,74.7227,74.7786,339681,0
+VOX.US,D,20190117,000000,74.6279,75.1816,74.4782,75.0039,130788,0
+VOX.US,D,20190118,000000,75.5014,76.0349,75.2472,75.4734,154795,0
+VOX.US,D,20190122,000000,75.0983,75.1874,73.5194,74.0828,131741,0
+VOX.US,D,20190123,000000,74.364,74.6723,73.3792,74.0733,161672,0
+VOX.US,D,20190124,000000,74.0634,74.2267,73.4732,74.2267,120881,0
+VOX.US,D,20190125,000000,74.7031,75.1438,74.6461,74.8906,347479,0
+VOX.US,D,20190128,000000,74.3447,74.5159,73.6326,74.1302,185623,0
+VOX.US,D,20190129,000000,74.0346,74.0537,73.1608,73.333,162193,0
+VOX.US,D,20190130,000000,73.6518,74.4782,72.994,74.2916,354500,0
+VOX.US,D,20190131,000000,75.717,77.1723,75.717,76.8717,910986,0
+VOX.US,D,20190201,000000,76.777,77.3211,76.6755,76.777,292614,0
+VOX.US,D,20190204,000000,76.777,77.435,76.6947,77.435,452160,0
+VOX.US,D,20190205,000000,77.3695,77.9629,77.2853,77.9153,332448,0
+VOX.US,D,20190206,000000,77.7808,77.7808,76.6175,76.7857,422332,0
+VOX.US,D,20190207,000000,76.2996,76.3711,75.3033,76.0917,598027,0
+VOX.US,D,20190208,000000,75.6251,76.4031,75.5014,76.4031,92149.3,0
+VOX.US,D,20190211,000000,76.5789,76.81,75.9141,76.0349,86558.2,0
+VOX.US,D,20190212,000000,76.6079,77.1539,76.5498,77.0137,178869,0
+VOX.US,D,20190213,000000,77.1723,77.4815,76.8339,76.9191,276936,0
+VOX.US,D,20190214,000000,76.5314,77.3499,76.2331,77.0495,557426,0
+VOX.US,D,20190215,000000,77.6418,77.6418,77.1635,77.6418,163690,0
+VOX.US,D,20190219,000000,77.3026,78.0815,77.2081,77.8766,422198,0
+VOX.US,D,20190220,000000,77.9056,78.1374,77.4728,77.8294,2000730,0
+VOX.US,D,20190221,000000,77.5666,77.5666,76.8244,77.125,135665,0
+VOX.US,D,20190222,000000,77.4449,77.8488,77.2988,77.753,123447,0
+VOX.US,D,20190225,000000,78.1839,78.2797,77.4728,77.5104,137321,0
+VOX.US,D,20190226,000000,77.3973,77.6004,77.0495,77.3123,88073.1,0
+VOX.US,D,20190227,000000,77.1344,77.3356,76.7685,77.2757,68986.8,0
+VOX.US,D,20190228,000000,77.1635,77.5007,77.0717,77.1539,76273,0
+VOX.US,D,20190301,000000,77.724,77.9385,77.4777,77.9241,116248,0
+VOX.US,D,20190304,000000,78.1936,78.4641,76.975,77.868,112945,0
+VOX.US,D,20190305,000000,77.9422,78.4671,77.5954,78.2892,134517,0
+VOX.US,D,20190306,000000,78.3743,78.4863,78.0083,78.2323,71014,0
+VOX.US,D,20190307,000000,78.0449,78.1936,77.2081,77.6506,97054.4,0
+VOX.US,D,20190308,000000,76.8629,77.5299,76.8629,77.5007,103200,0
+VOX.US,D,20190311,000000,77.7433,78.8895,77.7433,78.8421,123385,0
+VOX.US,D,20190312,000000,79.0875,79.6296,79.0557,79.3215,2837331,0
+VOX.US,D,20190313,000000,79.5939,79.7909,79.3601,79.5464,305410,0
+VOX.US,D,20190314,000000,79.3405,79.5562,79.1193,79.2642,273722,0
+VOX.US,D,20190315,000000,79.3871,79.4945,78.9464,79.2642,93729.5,0
+VOX.US,D,20190318,000000,79.1155,79.2083,78.6352,78.7386,400315,0
+VOX.US,D,20190319,000000,79.0973,79.245,78.4391,78.729,268009,0
+VOX.US,D,20190320,000000,78.7484,79.5464,78.4489,79.3311,182836,0
+VOX.US,D,20190321,000000,79.1524,80.2412,79.1436,80.1118,115673,0
+VOX.US,D,20190322,000000,79.8559,79.99,78.8046,79.0208,149133,0
+VOX.US,D,20190325,000000,78.7858,79.1436,78.3724,78.9165,129145,0
+VOX.US,D,20190326,000000,79.2925,79.7409,78.8885,79.2827,81586.8,0
+VOX.US,D,20190327,000000,79.3504,79.5562,78.3628,78.7377,165323,0
+VOX.US,D,20190328,000000,78.728,78.728,78.0064,78.382,118283,0
+VOX.US,D,20190329,000000,78.7958,78.7958,77.8932,78.5424,131051,0
+VOX.US,D,20190401,000000,78.9919,79.5939,78.9639,79.5842,336463,0
+VOX.US,D,20190402,000000,79.6683,79.933,79.4451,79.9137,336960,0
+VOX.US,D,20190403,000000,80.1862,80.8077,79.9998,80.2412,174823,0
+VOX.US,D,20190404,000000,80.4028,80.9059,80.4028,80.769,233933,0
+VOX.US,D,20190405,000000,80.9476,81.0047,80.8038,80.9476,112720,0
+VOX.US,D,20190408,000000,80.8919,80.8919,80.5051,80.882,136714,0
+VOX.US,D,20190409,000000,80.6114,81.1747,80.6114,81.0608,186347,0
+VOX.US,D,20190410,000000,81.1555,81.5315,81.0695,81.5315,234531,0
+VOX.US,D,20190411,000000,81.7005,81.7092,81.3838,81.6156,295739,0
+VOX.US,D,20190412,000000,82.114,82.4156,81.9363,82.4156,674689,0
+VOX.US,D,20190415,000000,82.4349,82.5383,81.8669,82.377,110286,0
+VOX.US,D,20190416,000000,82.6774,82.7434,82.3481,82.5943,149441,0
+VOX.US,D,20190417,000000,82.6774,82.7962,82.3481,82.5868,146076,0
+VOX.US,D,20190418,000000,82.6873,83.0059,82.2812,82.6774,207028,0
+VOX.US,D,20190422,000000,82.5199,83.0642,82.4542,83.0642,226233,0
+VOX.US,D,20190423,000000,83.2158,83.9298,83.0642,83.8333,287858,0
+VOX.US,D,20190424,000000,83.6862,83.7366,83.0543,83.2525,118457,0
+VOX.US,D,20190425,000000,84.2604,84.2604,83.5338,83.8333,691590,0
+VOX.US,D,20190426,000000,83.9849,84.4911,83.7057,84.4634,435142,0
+VOX.US,D,20190429,000000,84.6149,85.2743,84.5861,85.0953,418934,0
+VOX.US,D,20190430,000000,83.553,83.696,82.8592,83.2989,303998,0
+VOX.US,D,20190501,000000,83.5161,83.6399,82.7525,82.7913,172739,0
+VOX.US,D,20190502,000000,82.7625,82.9682,81.7005,82.4156,340258,0
+VOX.US,D,20190503,000000,82.8495,83.497,82.7151,83.497,103102,0
+VOX.US,D,20190506,000000,82.1904,83.6012,82.1904,83.5433,510448,0
+VOX.US,D,20190507,000000,82.9229,83.2379,81.5962,82.3286,564521,0
+VOX.US,D,20190508,000000,82.2659,82.5576,82.0117,82.0871,266339,0
+VOX.US,D,20190509,000000,81.5034,82.1431,81.0192,82.0117,426202,0
+VOX.US,D,20190510,000000,81.8986,82.4058,80.6114,82.1044,157859,0
+VOX.US,D,20190513,000000,80.7034,81.0337,79.6306,79.9236,2365266,0
+VOX.US,D,20190514,000000,80.2412,80.743,79.8384,80.1023,122934,0
+VOX.US,D,20190515,000000,79.7832,81.8414,79.7832,81.6823,113544,0
+VOX.US,D,20190516,000000,81.748,82.8969,81.748,82.367,157915,0
+VOX.US,D,20190517,000000,81.7189,82.7525,81.7189,82.03,134660,0
+VOX.US,D,20190520,000000,81.5487,81.748,80.9758,81.2685,125505,0
+VOX.US,D,20190521,000000,81.7574,82.1808,81.512,82.03,273506,0
+VOX.US,D,20190522,000000,81.748,82.2822,81.7285,81.8134,132437,0
+VOX.US,D,20190523,000000,81.0241,81.1652,80.2412,80.741,286459,0
+VOX.US,D,20190524,000000,81.1266,81.2966,80.685,80.8259,67513.2,0
+VOX.US,D,20190528,000000,81.0241,81.6346,80.7592,80.8356,79723.1,0
+VOX.US,D,20190529,000000,80.4596,80.5921,79.6306,80.0285,114629,0
+VOX.US,D,20190530,000000,80.1669,80.2798,79.674,80.0857,272234,0
+VOX.US,D,20190531,000000,79.0875,79.1619,78.5706,78.5899,274095,0
+VOX.US,D,20190603,000000,78.0064,78.0064,76.1247,76.5363,515489,0
+VOX.US,D,20190604,000000,77.1866,78.182,76.8996,78.1355,140775,0
+VOX.US,D,20190605,000000,78.4469,78.4943,77.6293,78.1916,238831,0
+VOX.US,D,20190606,000000,78.2778,78.6719,77.931,78.4558,157716,0
+VOX.US,D,20190607,000000,78.7858,79.7061,78.7858,79.4353,137373,0
+VOX.US,D,20190610,000000,79.8849,80.2134,79.3254,79.4353,68032.7,0
+VOX.US,D,20190611,000000,80.1475,80.3466,79.5002,79.5649,626553,0
+VOX.US,D,20190612,000000,79.5464,79.649,79.0875,79.3504,157514,0
+VOX.US,D,20190613,000000,79.6402,80.1572,79.5362,80.1204,153276,0
+VOX.US,D,20190614,000000,80.14,80.4356,80.0239,80.2702,43414.1,0
+VOX.US,D,20190617,000000,80.5353,81.2569,80.5353,81.1457,90762.7,0
+VOX.US,D,20190618,000000,82.002,82.5481,81.5865,81.6156,156536,0
+VOX.US,D,20190619,000000,81.7383,81.9412,81.2589,81.8134,144343,0
+VOX.US,D,20190620,000000,82.8109,82.8109,81.6908,82.2659,192901,0
+VOX.US,D,20190621,000000,82.1808,82.5393,81.9353,82.4058,130387,0
+VOX.US,D,20190624,000000,82.4058,82.6166,82.2187,82.2735,70992.3,0
+VOX.US,D,20190625,000000,82.3286,82.3286,80.7197,80.8231,108952,0
+VOX.US,D,20190626,000000,81.0115,81.2095,80.2326,80.3988,65715.7,0
+VOX.US,D,20190627,000000,80.7854,81.0308,80.5032,80.8713,130914,0
+VOX.US,D,20190628,000000,81.0308,81.6823,80.8889,81.6823,251845,0
+VOX.US,D,20190701,000000,82.5114,82.5915,81.9828,82.2822,239440,0
+VOX.US,D,20190702,000000,82.2822,83.0853,82.2822,83.0465,148079,0
+VOX.US,D,20190703,000000,83.1897,83.7348,83.1704,83.7348,52436.8,0
+VOX.US,D,20190705,000000,83.3191,84.1308,83.1801,83.9801,159825,0
+VOX.US,D,20190708,000000,83.6525,83.6525,83.1086,83.2824,67604.2,0
+VOX.US,D,20190709,000000,82.9982,83.6892,82.8359,83.6236,178958,0
+VOX.US,D,20190710,000000,84.2256,84.7445,84.0265,84.7252,668757,0
+VOX.US,D,20190711,000000,84.8006,85.0171,84.3367,84.5811,651800,0
+VOX.US,D,20190712,000000,84.6101,85.2132,84.5367,85.1763,100474,0
+VOX.US,D,20190715,000000,85.1676,85.1763,84.8267,85.129,103917,0
+VOX.US,D,20190716,000000,85.0546,85.3233,84.9514,85.0644,98086.1,0
+VOX.US,D,20190717,000000,85.0913,85.1484,84.2448,84.2448,117832,0
+VOX.US,D,20190718,000000,83.6796,83.7955,83.0563,83.7248,207883,0
+VOX.US,D,20190719,000000,84.074,84.074,82.8021,82.8311,120777,0
+VOX.US,D,20190722,000000,82.9433,83.1046,82.631,82.8602,89145.2,0
+VOX.US,D,20190723,000000,83.0853,83.2265,82.5586,83.1897,70532.8,0
+VOX.US,D,20190724,000000,82.8406,84.1482,82.7715,84.1482,67110.6,0
+VOX.US,D,20190725,000000,84.3397,84.414,83.585,83.9513,162328,0
+VOX.US,D,20190726,000000,85.4103,86.4202,85.2704,86.251,167995,0
+VOX.US,D,20190729,000000,86.0616,86.0616,85.3812,85.7699,112679,0
+VOX.US,D,20190730,000000,85.1196,85.6103,85.1196,85.2604,77521,0
+VOX.US,D,20190731,000000,85.299,85.6519,83.7626,84.4779,109739,0
+VOX.US,D,20190801,000000,84.678,85.6143,83.7955,83.9136,104951,0
+VOX.US,D,20190802,000000,83.5365,83.5365,82.6504,83.2178,169102,0
+VOX.US,D,20190805,000000,81.6823,81.8688,80.0047,80.6916,161997,0
+VOX.US,D,20190806,000000,81.4638,82.063,80.9274,81.7934,428537,0
+VOX.US,D,20190807,000000,80.8047,81.86,80.2373,81.5759,129754,0
+VOX.US,D,20190808,000000,82.2,83.1605,81.7275,83.1605,749533,0
+VOX.US,D,20190809,000000,82.8602,82.8784,81.8929,82.3481,78946,0
+VOX.US,D,20190812,000000,81.86,81.974,81.0761,81.3431,89842.7,0
+VOX.US,D,20190813,000000,81.2569,83.1375,81.2569,82.5209,448966,0
+VOX.US,D,20190814,000000,81.4077,81.4077,79.8423,79.88,156799,0
+VOX.US,D,20190815,000000,80.081,80.5274,79.5881,80.1446,136081,0
+VOX.US,D,20190816,000000,80.7949,81.2569,80.6502,81.1246,109010,0
+VOX.US,D,20190819,000000,81.9353,82.5393,81.9353,82.2465,105578,0
+VOX.US,D,20190820,000000,82.001,82.1169,81.5952,81.6146,55108.7,0
+VOX.US,D,20190821,000000,82.1431,82.1441,81.7564,81.9643,119719,0
+VOX.US,D,20190822,000000,82.0398,82.2357,81.1149,81.7275,64324.9,0
+VOX.US,D,20190823,000000,81.4367,81.9594,79.4491,79.6442,96768.8,0
+VOX.US,D,20190826,000000,80.2665,80.8522,79.9563,80.8522,119430,0
+VOX.US,D,20190827,000000,81.4464,81.5014,80.5891,80.7294,57350.1,0
+VOX.US,D,20190828,000000,80.3428,81.17,80.1534,81.0588,77089.5,0
+VOX.US,D,20190829,000000,81.7739,82.4571,81.6723,82.1431,78786.6,0
+VOX.US,D,20190830,000000,82.603,82.603,81.7564,82.1336,91914.4,0
+VOX.US,D,20190903,000000,81.6908,81.9074,81.11,81.3431,66994.7,0
+VOX.US,D,20190904,000000,81.9074,82.7065,81.9074,82.5393,113285,0
+VOX.US,D,20190905,000000,83.2545,83.7435,83.2255,83.6988,147594,0
+VOX.US,D,20190906,000000,83.7626,83.8457,83.3945,83.6612,248294,0
+VOX.US,D,20190909,000000,84.0835,84.2922,83.4236,83.7906,80830.4,0
+VOX.US,D,20190910,000000,83.4042,84.0168,83.3685,83.8361,316148,0
+VOX.US,D,20190911,000000,83.8555,84.7543,83.8555,84.696,1203785,0
+VOX.US,D,20190912,000000,84.989,85.3187,84.7859,84.9793,374679,0
+VOX.US,D,20190913,000000,84.9607,85.1329,84.6584,84.874,68169.3,0
+VOX.US,D,20190916,000000,84.386,84.6005,84.0787,84.3956,82210.8,0
+VOX.US,D,20190917,000000,84.3956,84.5619,83.9928,84.5619,176233,0
+VOX.US,D,20190918,000000,84.4333,84.4333,83.498,84.3483,67226.5,0
+VOX.US,D,20190919,000000,84.4683,84.7204,84.1233,84.2731,57115.2,0
+VOX.US,D,20190920,000000,84.3202,84.3569,83.4042,83.8198,105167,0
+VOX.US,D,20190923,000000,83.5191,83.7248,83.2265,83.5753,71650.4,0
+VOX.US,D,20190924,000000,83.9232,83.9232,81.9111,82.2,413676,0
+VOX.US,D,20190925,000000,82.2,83.2359,81.7472,83.1326,165248,0
+VOX.US,D,20190926,000000,82.9702,82.9702,81.7797,82.4329,86753.7,0
+VOX.US,D,20190927,000000,82.6873,82.7625,80.9854,81.5623,100910,0
+VOX.US,D,20190930,000000,81.6783,82.065,81.5817,81.9131,70306.2,0
+VOX.US,D,20191001,000000,82.2158,82.4774,81.089,81.1476,115041,0
+VOX.US,D,20191002,000000,80.6385,80.6385,79.7409,80.0994,159224,0
+VOX.US,D,20191003,000000,80.1274,80.741,79.0701,80.741,274990,0
+VOX.US,D,20191004,000000,81.0057,81.837,80.9778,81.7623,63144.1,0
+VOX.US,D,20191007,000000,81.5525,82.2376,81.3874,81.6957,86570.6,0
+VOX.US,D,20191008,000000,81.2715,81.4222,80.5244,80.5244,94512.9,0
+VOX.US,D,20191009,000000,81.0531,81.3285,80.7893,81.0899,254667,0
+VOX.US,D,20191010,000000,80.996,81.7895,80.996,81.4782,64604.3,0
+VOX.US,D,20191011,000000,82.2068,83.0273,82.2068,82.385,142665,0
+VOX.US,D,20191014,000000,82.3365,82.3879,82.0705,82.2436,54510.6,0
+VOX.US,D,20191015,000000,82.385,83.7057,82.2436,83.472,137045,0
+VOX.US,D,20191016,000000,83.4246,83.783,83.4246,83.7182,136579,0
+VOX.US,D,20191017,000000,84.2286,84.323,83.9627,84.1802,81303.3,0
+VOX.US,D,20191018,000000,84.0768,84.3039,83.0178,83.3665,170673,0
+VOX.US,D,20191021,000000,83.7182,84.0295,83.7182,83.8477,42923.6,0
+VOX.US,D,20191022,000000,83.8477,83.8477,83.0853,83.1605,80607.9,0
+VOX.US,D,20191023,000000,83.037,83.7455,83.037,83.6535,93256.6,0
+VOX.US,D,20191024,000000,83.6535,83.6535,82.8397,83.1512,145693,0
+VOX.US,D,20191025,000000,83.1801,84.1243,83.1605,83.7646,63362.5,0
+VOX.US,D,20191028,000000,84.2381,85.0903,84.2187,84.8228,126601,0
+VOX.US,D,20191029,000000,84.5386,84.7493,83.9821,84.0102,275175,0
+VOX.US,D,20191030,000000,84.1705,84.3705,83.7548,84.1336,67238.9,0
+VOX.US,D,20191031,000000,84.6334,84.6334,83.6729,84.3705,72009.5,0
+VOX.US,D,20191101,000000,84.7493,84.927,84.3328,84.927,52314.7,0
+VOX.US,D,20191104,000000,85.276,85.5041,85.1157,85.2287,444853,0
+VOX.US,D,20191105,000000,85.3329,85.4846,85.1544,85.2006,83715.5,0
+VOX.US,D,20191106,000000,85.0219,85.0219,84.3898,84.7591,267652,0
+VOX.US,D,20191107,000000,84.9842,85.8064,84.815,85.1909,244955,0
+VOX.US,D,20191108,000000,85.2471,85.7679,85.2471,85.5524,130040,0
+VOX.US,D,20191111,000000,85.1446,85.5329,85.041,85.5329,58018.6,0
+VOX.US,D,20191112,000000,85.6538,85.8915,85.3619,85.6162,1261664,0
+VOX.US,D,20191113,000000,85.3717,85.7195,85.2374,85.645,144243,0
+VOX.US,D,20191114,000000,85.5136,86.018,85.475,85.9379,95544.6,0
+VOX.US,D,20191115,000000,86.3158,86.5428,86.0404,86.4665,167350,0
+VOX.US,D,20191118,000000,86.3633,86.911,86.0209,86.7971,203339,0
+VOX.US,D,20191119,000000,86.9199,86.9199,86.3351,86.6849,117786,0
+VOX.US,D,20191120,000000,86.3158,86.5227,85.3785,86.0985,234699,0
+VOX.US,D,20191121,000000,86.079,86.4762,85.796,86.2212,157555,0
+VOX.US,D,20191122,000000,86.3999,86.4945,86.0027,86.279,47171.6,0
+VOX.US,D,20191125,000000,86.4848,86.7093,86.4481,86.6086,99629.1,0
+VOX.US,D,20191126,000000,86.7971,86.8446,86.4945,86.8356,76516.2,0
+VOX.US,D,20191127,000000,86.9283,87.4591,86.9199,87.3169,173662,0
+VOX.US,D,20191129,000000,87.1468,87.37,87.0143,87.0618,34311.8,0
+VOX.US,D,20191202,000000,87.0618,87.0618,85.6904,86.1746,269667,0
+VOX.US,D,20191203,000000,85.305,86.0695,84.9745,86.0404,87092.1,0
+VOX.US,D,20191204,000000,86.4665,86.7872,86.3158,86.5331,73603.1,0
+VOX.US,D,20191205,000000,86.7679,86.8637,86.3487,86.7971,67032,0
+VOX.US,D,20191206,000000,87.3449,87.5333,87.2329,87.3449,103735,0
+VOX.US,D,20191209,000000,87.2995,87.7353,86.9767,87.006,79306.1,0
+VOX.US,D,20191210,000000,86.854,86.9671,86.4665,86.6754,582459,0
+VOX.US,D,20191211,000000,86.7776,87.0143,86.6849,86.9671,85248.1,0
+VOX.US,D,20191212,000000,86.9863,87.6357,86.6559,86.9671,100491,0
+VOX.US,D,20191213,000000,86.8832,87.2232,86.5624,86.7872,157675,0
+VOX.US,D,20191216,000000,87.2076,87.8436,87.2076,87.6041,122697,0
+VOX.US,D,20191217,000000,87.8531,87.8628,87.4339,87.6804,61699.5,0
+VOX.US,D,20191218,000000,87.9171,88.373,87.9171,88.1072,263396,0
+VOX.US,D,20191219,000000,88.3248,89.0913,88.3248,89.0913,205648,0
+VOX.US,D,20191220,000000,89.4535,89.5365,89.0214,89.4718,111615,0
+VOX.US,D,20191223,000000,89.6805,89.7385,89.2167,89.3027,70034,0
+VOX.US,D,20191224,000000,89.4158,89.4158,89.2167,89.2167,42517.9,0
+VOX.US,D,20191226,000000,89.3789,89.9174,89.3598,89.9076,40439,0
+VOX.US,D,20191227,000000,90.1542,90.1542,89.6041,89.7385,47993.2,0
+VOX.US,D,20191230,000000,89.7848,89.7848,88.7714,88.8853,88283.2,0
+VOX.US,D,20191231,000000,88.7229,89.1103,88.1634,89.0166,64031,0
+VOX.US,D,20200102,000000,89.5183,90.0507,89.1782,90.0507,198052,0
+VOX.US,D,20200103,000000,89.1684,90.0313,89.1684,89.6903,232518,0
+VOX.US,D,20200106,000000,89.1298,90.7512,89.1298,90.7512,110330,0
+VOX.US,D,20200107,000000,90.7416,91.0954,90.4876,90.8083,238521,0
+VOX.US,D,20200108,000000,90.7707,91.6732,90.7707,91.2732,144806,0
+VOX.US,D,20200109,000000,91.8316,91.9739,91.188,91.5475,96848.5,0
+VOX.US,D,20200110,000000,91.851,91.851,91.1785,91.3484,101471,0
+VOX.US,D,20200113,000000,91.6144,92.2588,91.3484,92.2017,171115,0
+VOX.US,D,20200114,000000,92.2588,92.5235,91.9457,92.2117,177047,0
+VOX.US,D,20200115,000000,92.3535,92.8928,92.3535,92.6077,120013,0
+VOX.US,D,20200116,000000,93.057,93.3478,92.8561,93.2996,96564.9,0
+VOX.US,D,20200117,000000,93.7837,93.9643,93.4205,93.9266,106001,0
+VOX.US,D,20200121,000000,93.8224,93.9817,93.3478,93.8318,94354.6,0
+VOX.US,D,20200122,000000,94.1452,94.287,93.7025,93.717,205871,0
+VOX.US,D,20200123,000000,93.634,93.6897,93.1401,93.5664,104927,0
+VOX.US,D,20200124,000000,93.7739,93.7739,92.0868,92.4859,99024.7,0
+VOX.US,D,20200127,000000,90.8857,91.3678,90.4779,91.0258,161351,0
+VOX.US,D,20200128,000000,91.5757,92.3391,91.2451,92.0317,72071.6,0
+VOX.US,D,20200129,000000,92.3827,92.4018,91.4142,91.566,207034,0
+VOX.US,D,20200130,000000,89.841,90.9513,89.5849,90.9049,154019,0
+VOX.US,D,20200131,000000,90.9049,90.9049,89.3221,89.5656,219579,0
+VOX.US,D,20200203,000000,90.2952,91.0141,90.2952,90.6651,63323.2,0
+VOX.US,D,20200204,000000,91.0064,91.5939,90.3909,91.566,478558,0
+VOX.US,D,20200205,000000,92.2976,92.2976,91.1494,91.5475,242955,0
+VOX.US,D,20200206,000000,91.8413,92.7594,91.8413,92.6647,354020,0
+VOX.US,D,20200207,000000,92.458,92.8733,92.173,92.5613,90896.2,0
+VOX.US,D,20200210,000000,92.363,93.1847,92.2184,93.1847,134531,0
+VOX.US,D,20200211,000000,93.8031,94.0484,93.3189,93.4157,245649,0
+VOX.US,D,20200212,000000,93.8224,94.433,93.7932,94.3142,80530.3,0
+VOX.US,D,20200213,000000,93.8513,94.7664,93.7075,94.4079,101625,0
+VOX.US,D,20200214,000000,94.4949,94.5501,93.9914,94.3237,92847.8,0
+VOX.US,D,20200218,000000,94.2214,95.0545,94.2214,94.8989,129355,0
+VOX.US,D,20200219,000000,95.2775,95.6873,94.9278,95.3481,305143,0
+VOX.US,D,20200220,000000,95.2583,95.4854,94.1924,94.9278,210976,0
+VOX.US,D,20200221,000000,94.5692,94.6737,93.3383,93.605,97786,0
+VOX.US,D,20200224,000000,90.7029,91.3059,89.9668,90.5339,253083,0
+VOX.US,D,20200225,000000,91.0161,91.162,88.0465,88.231,265409,0
+VOX.US,D,20200226,000000,88.5239,89.5348,87.2935,87.7285,379832,0
+VOX.US,D,20200227,000000,85.8905,87.2358,84.355,84.355,260278,0
+VOX.US,D,20200228,000000,81.6444,84.5524,81.3883,84.5241,2690804,0
+VOX.US,D,20200302,000000,85.2074,87.1132,83.8089,87.1033,319336,0
+VOX.US,D,20200303,000000,87.2744,88.2079,84.0032,84.4032,438423,0
+VOX.US,D,20200304,000000,85.7282,87.1884,84.903,87.1884,150211,0
+VOX.US,D,20200305,000000,85.3592,85.7852,83.4534,84.0032,207815,0
+VOX.US,D,20200306,000000,81.7584,83.0755,80.8482,82.7238,278959,0
+VOX.US,D,20200309,000000,77.5887,79.7958,76.0707,76.972,1175022,0
+VOX.US,D,20200310,000000,79.4856,80.6821,76.6687,80.6258,1043946,0
+VOX.US,D,20200311,000000,78.7533,78.9832,75.7516,76.9392,422262,0
+VOX.US,D,20200312,000000,71.7635,74.1813,68.5901,69.8337,722860,0
+VOX.US,D,20200313,000000,73.6142,75.9799,69.9381,75.942,277373,0
+VOX.US,D,20200316,000000,68.049,71.5279,66.9763,67.2691,466687,0
+VOX.US,D,20200317,000000,68.371,70.6997,65.9212,69.947,536741,0
+VOX.US,D,20200318,000000,66.4912,68.1641,63.1756,67.3174,611018,0
+VOX.US,D,20200319,000000,66.5087,70.688,65.4746,68.8654,725148,0
+VOX.US,D,20200320,000000,69.9188,70.1189,65.5231,65.7298,444223,0
+VOX.US,D,20200323,000000,65.6922,66.7281,63.4046,65.6263,1010951,0
+VOX.US,D,20200324,000000,68.9332,70.1102,68.0683,70.1102,511984,0
+VOX.US,D,20200325,000000,70.5472,72.4458,68.2325,69.5024,842261,0
+VOX.US,D,20200326,000000,69.9092,73.7379,69.6058,73.4912,578495,0
+VOX.US,D,20200327,000000,71.4497,72.5899,70.1575,70.7075,762176,0
+VOX.US,D,20200330,000000,71.203,72.9009,70.4872,72.8363,1700965,0
+VOX.US,D,20200331,000000,72.7222,73.9282,72.0574,72.3608,416085,0
+VOX.US,D,20200401,000000,70.2899,71.0081,68.8077,69.4347,548943,0
+VOX.US,D,20200402,000000,69.1989,70.7547,69.0741,70.3941,320485,0
+VOX.US,D,20200403,000000,70.2987,70.4812,67.9146,68.7689,378521,0
+VOX.US,D,20200406,000000,71.2785,73.8344,71.0641,73.4431,328372,0
+VOX.US,D,20200407,000000,75.8658,75.942,73.6336,73.9658,371201,0
+VOX.US,D,20200408,000000,74.8499,76.0262,74.1177,75.7238,319433,0
+VOX.US,D,20200409,000000,76.7605,77.1201,75.7053,76.4551,360509,0
+VOX.US,D,20200413,000000,76.2367,76.4649,74.7264,76.3798,258638,0
+VOX.US,D,20200414,000000,77.8429,79.1628,77.5491,78.8101,349104,0
+VOX.US,D,20200415,000000,77.434,78.5359,77.0254,77.9094,402197,0
+VOX.US,D,20200416,000000,78.5068,78.5164,77.2997,78.2024,389866,0
+VOX.US,D,20200417,000000,79.7032,79.7889,78.5251,79.5332,280137,0
+VOX.US,D,20200420,000000,78.782,79.9127,78.644,78.8672,239331,0
+VOX.US,D,20200421,000000,77.9366,77.9366,75.8658,76.4649,285982,0
+VOX.US,D,20200422,000000,78.3552,78.8769,77.7175,78.3077,107680,0
+VOX.US,D,20200423,000000,78.6876,79.9978,78.5743,78.9822,148459,0
+VOX.US,D,20200424,000000,78.9532,79.9418,78.1781,79.9127,142367,0
+VOX.US,D,20200427,000000,80.6258,81.0232,80.454,80.7099,355437,0
+VOX.US,D,20200428,000000,81.5081,81.5081,79.3135,79.4191,294383,0
+VOX.US,D,20200429,000000,82.1451,83.9008,82.0504,83.2284,170022,0
+VOX.US,D,20200430,000000,83.3221,83.5608,82.1403,82.7808,356598,0
+VOX.US,D,20200501,000000,81.7363,82.6573,80.9108,81.5081,137416,0
+VOX.US,D,20200504,000000,80.8713,82.0319,80.5495,81.9652,193714,0
+VOX.US,D,20200505,000000,82.6475,83.4167,82.2957,82.4492,129332,0
+VOX.US,D,20200506,000000,82.9802,83.293,82.2386,82.2485,129817,0
+VOX.US,D,20200507,000000,83.2746,83.8417,82.9898,83.6187,169796,0
+VOX.US,D,20200508,000000,84.4159,85.1842,84.1203,85.0033,189752,0
+VOX.US,D,20200511,000000,84.3879,85.6212,84.2063,85.0326,201928,0
+VOX.US,D,20200512,000000,85.3178,85.392,83.293,83.293,412956,0
+VOX.US,D,20200513,000000,83.293,83.293,80.7004,81.6703,257376,0
+VOX.US,D,20200514,000000,81.0327,82.5258,80.1332,82.5161,174410,0
+VOX.US,D,20200515,000000,81.9461,83.5704,81.5265,83.5511,158942,0
+VOX.US,D,20200518,000000,84.8418,85.9999,84.5464,85.678,521115,0
+VOX.US,D,20200519,000000,85.4885,86.4876,85.1658,85.4211,168121,0
+VOX.US,D,20200520,000000,86.6665,87.6437,86.6143,87.4831,373745,0
+VOX.US,D,20200521,000000,87.7984,88.0812,86.7093,87.0088,253746,0
+VOX.US,D,20200522,000000,87.1786,87.5866,86.5717,87.5024,631582,0
+VOX.US,D,20200526,000000,89.3751,89.3751,87.8359,87.8995,207307,0
+VOX.US,D,20200527,000000,88.3566,88.8311,86.8318,88.8311,233424,0
+VOX.US,D,20200528,000000,88.4332,89.3936,87.7015,88.0436,266244,0
+VOX.US,D,20200529,000000,87.9277,88.8408,87.2466,88.5084,144464,0
+VOX.US,D,20200601,000000,88.3954,89.7819,88.3373,89.6767,317221,0
+VOX.US,D,20200602,000000,89.8669,90.1434,88.9278,90.0671,122880,0
+VOX.US,D,20200603,000000,90.4759,90.875,90.2043,90.6275,153049,0
+VOX.US,D,20200604,000000,90.3987,90.7687,89.3751,90.0573,184117,0
+VOX.US,D,20200605,000000,91.1396,92.2037,91.1205,91.654,343742,0
+VOX.US,D,20200608,000000,91.7949,93.0803,91.4731,93.061,374470,0
+VOX.US,D,20200609,000000,92.5265,93.0125,92.1987,92.6106,411382,0
+VOX.US,D,20200610,000000,93.0511,93.0511,91.5533,92.0985,362394,0
+VOX.US,D,20200611,000000,89.8856,90.332,87.3409,87.5392,224375,0
+VOX.US,D,20200612,000000,89.5422,89.8477,86.7786,88.4708,248000,0
+VOX.US,D,20200615,000000,86.9797,89.8739,86.7931,89.6197,177492,0
+VOX.US,D,20200616,000000,91.6248,91.6248,89.4023,90.7019,530748,0
+VOX.US,D,20200617,000000,90.8652,91.2895,89.9801,90.6084,105025,0
+VOX.US,D,20200618,000000,90.2933,90.9776,90.2276,90.9222,94437.3,0
+VOX.US,D,20200619,000000,91.9476,91.9476,89.9725,90.5697,183184,0
+VOX.US,D,20200622,000000,90.5282,90.938,90.1386,90.8624,148693,0
+VOX.US,D,20200623,000000,91.4809,92.253,91.2046,91.4626,124302,0
+VOX.US,D,20200624,000000,91.0905,91.1958,88.3838,89.1472,170746,0
+VOX.US,D,20200625,000000,88.977,89.6235,88.1297,89.4815,164098,0
+VOX.US,D,20200626,000000,89.099,89.1915,85.5688,85.7195,261363,0
+VOX.US,D,20200629,000000,85.4722,87.5382,84.8914,87.5382,280083,0
+VOX.US,D,20200630,000000,87.4908,88.7946,87.0907,88.5866,501641,0
+VOX.US,D,20200701,000000,88.7289,90.7668,88.4901,90.4721,349549,0
+VOX.US,D,20200702,000000,91.4142,91.6238,90.2053,90.3754,311967,0
+VOX.US,D,20200706,000000,91.4238,92.3196,91.2356,92.0985,210702,0
+VOX.US,D,20200707,000000,91.8432,93.0734,91.6045,91.7475,90189.4,0
+VOX.US,D,20200708,000000,91.9283,92.7373,91.2713,92.6222,176098,0
+VOX.US,D,20200709,000000,93.0832,93.1546,91.3571,92.7187,93540.1,0
+VOX.US,D,20200710,000000,92.6414,94.375,92.2335,94.2244,366579,0
+VOX.US,D,20200713,000000,95.1105,95.6208,92.1563,92.367,1313395,0
+VOX.US,D,20200714,000000,91.4721,93.2791,90.9949,93.2308,222174,0
+VOX.US,D,20200715,000000,93.8234,94.2801,92.9284,93.9663,226434,0
+VOX.US,D,20200716,000000,93.2598,94.1566,92.8523,94.1094,141893,0
+VOX.US,D,20200717,000000,94.176,94.176,92.9721,93.804,151088,0
+VOX.US,D,20200720,000000,93.6619,95.0912,93.1282,94.8989,120732,0
+VOX.US,D,20200721,000000,95.5822,95.5822,94.2244,94.5761,124567,0
+VOX.US,D,20200722,000000,94.4418,94.6041,93.9471,94.5473,103537,0
+VOX.US,D,20200723,000000,94.6332,94.7472,92.4326,92.8705,132447,0
+VOX.US,D,20200724,000000,92.3108,93.0096,91.966,92.7855,444313,0
+VOX.US,D,20200727,000000,93.0927,93.7085,92.8136,93.5295,107502,0
+VOX.US,D,20200728,000000,93.4048,93.8234,92.6997,92.794,88768.6,0
+VOX.US,D,20200729,000000,93.2118,93.975,93.1024,93.746,83594.4,0
+VOX.US,D,20200730,000000,92.9381,94.2474,92.5381,94.1383,106010,0
+VOX.US,D,20200731,000000,95.4565,95.4565,93.718,95.1296,134495,0
+VOX.US,D,20200803,000000,95.3481,95.6777,94.7472,95.4246,111949,0
+VOX.US,D,20200804,000000,95.415,96.0419,95.239,95.8932,121163,0
+VOX.US,D,20200805,000000,96.4121,96.5185,95.7387,96.0334,122950,0
+VOX.US,D,20200806,000000,95.9695,97.9387,95.7579,97.8134,110461,0
+VOX.US,D,20200807,000000,97.6779,99.3019,97.185,97.8906,132009,0
+VOX.US,D,20200810,000000,97.968,98.7024,96.8082,97.6779,112581,0
+VOX.US,D,20200811,000000,97.6388,98.248,96.2478,96.3638,425609,0
+VOX.US,D,20200812,000000,96.9149,98.104,96.9149,97.3685,179455,0
+VOX.US,D,20200813,000000,97.398,98.3629,97.398,97.8134,119159,0
+VOX.US,D,20200814,000000,97.794,98.1139,97.5525,97.8134,82911.4,0
+VOX.US,D,20200817,000000,98.152,98.152,97.5039,97.8331,221728,0
+VOX.US,D,20200818,000000,97.9867,98.9255,97.7549,98.6924,110593,0
+VOX.US,D,20200819,000000,98.7212,99.4379,98.1228,98.3158,100297,0
+VOX.US,D,20200820,000000,97.9867,99.4566,97.8331,99.3594,92691.6,0
+VOX.US,D,20200821,000000,99.3594,99.3594,98.6924,98.8475,114030,0
+VOX.US,D,20200824,000000,99.5133,100.326,99.4081,99.939,136163,0
+VOX.US,D,20200825,000000,100.017,100.935,99.8512,100.79,109030,0
+VOX.US,D,20200826,000000,101.147,103.968,101.08,103.892,96795.7,0
+VOX.US,D,20200827,000000,103.892,103.892,102.509,102.906,94817.1,0
+VOX.US,D,20200828,000000,103.322,103.436,102.78,103.436,82131.2,0
+VOX.US,D,20200831,000000,103.566,103.566,102.634,102.82,204176,0
+VOX.US,D,20200901,000000,103.049,103.902,102.849,103.853,100026,0
+VOX.US,D,20200902,000000,104.336,106.182,104.056,105.872,109997,0
+VOX.US,D,20200903,000000,105.176,105.176,101.378,102.557,167757,0
+VOX.US,D,20200904,000000,102.267,102.575,98.0063,100.643,166098,0
+VOX.US,D,20200908,000000,98.248,99.6495,97.8821,98.3257,201423,0
+VOX.US,D,20200909,000000,99.5319,100.248,98.5097,99.3793,254870,0
+VOX.US,D,20200910,000000,99.959,100.702,97.6485,97.9387,434841,0
+VOX.US,D,20200911,000000,98.4319,98.6247,96.5281,97.5137,159182,0
+VOX.US,D,20200914,000000,98.5481,99.5907,98.0259,98.0356,257344,0
+VOX.US,D,20200915,000000,98.9442,100.076,98.7893,99.6992,107599,0
+VOX.US,D,20200916,000000,99.9101,100.51,98.8475,98.9532,153056,0
+VOX.US,D,20200917,000000,97.4076,97.9095,96.1097,97.2337,1390306,0
+VOX.US,D,20200918,000000,97.5525,97.7363,94.9586,96.1097,171246,0
+VOX.US,D,20200921,000000,94.806,95.1522,93.7075,94.987,419882,0
+VOX.US,D,20200922,000000,95.7579,96.8374,95.1144,96.7309,258580,0
+VOX.US,D,20200923,000000,96.8662,96.9534,93.9624,94.2244,1150839,0
+VOX.US,D,20200924,000000,93.5943,95.21,93.3257,94.2621,84990.4,0
+VOX.US,D,20200925,000000,94.3085,95.8932,93.7265,95.6777,141800,0
+VOX.US,D,20200928,000000,96.9824,97.1463,96.3348,96.9534,122029,0
+VOX.US,D,20200929,000000,97.0986,97.4465,96.5281,97.1365,117959,0
+VOX.US,D,20200930,000000,97.2042,98.2186,96.6923,97.2239,117401,0
+VOX.US,D,20201001,000000,98.0063,98.9166,98.0063,98.8376,99993.3,0
+VOX.US,D,20201002,000000,96.9243,98.2579,96.818,97.1653,180513,0
+VOX.US,D,20201005,000000,97.6779,98.7398,97.4561,98.6924,129277,0
+VOX.US,D,20201006,000000,98.5097,98.9255,96.7696,96.9534,194410,0
+VOX.US,D,20201007,000000,97.6779,97.968,96.8761,97.7645,99329,0
+VOX.US,D,20201008,000000,98.307,98.9255,98.2678,98.8178,502515,0
+VOX.US,D,20201009,000000,99.4666,99.6007,99.1361,99.4566,136626,0
+VOX.US,D,20201012,000000,100.643,102.416,100.278,101.505,132012,0
+VOX.US,D,20201013,000000,101.94,102.008,101.331,101.68,143559,0
+VOX.US,D,20201014,000000,101.959,102.218,100.278,100.481,152071,0
+VOX.US,D,20201015,000000,99.3594,100.152,99.1262,100.017,135928,0
+VOX.US,D,20201016,000000,100.596,100.819,99.7549,99.8612,125160,0
+VOX.US,D,20201019,000000,100.278,100.55,97.8821,98.2579,89221.8,0
+VOX.US,D,20201020,000000,98.5381,99.6097,98.016,98.8277,69876.7,0
+VOX.US,D,20201021,000000,100.037,101.341,100.037,100.51,68502.5,0
+VOX.US,D,20201022,000000,100.819,101.437,100.076,101.224,68978.5,0
+VOX.US,D,20201023,000000,101.852,102.416,101.166,102.346,58146.9,0
+VOX.US,D,20201026,000000,101.525,101.842,99.0027,100.017,93140.7,0
+VOX.US,D,20201027,000000,100.278,100.693,99.7271,100.53,117803,0
+VOX.US,D,20201028,000000,98.6924,98.6924,96.6345,96.7989,248627,0
+VOX.US,D,20201029,000000,97.7462,100.057,97.5525,99.2424,232904,0
+VOX.US,D,20201030,000000,99.8712,100.404,97.0794,97.9584,99563.9,0
+VOX.US,D,20201102,000000,98.5973,99.6495,97.4076,98.1901,108795,0
+VOX.US,D,20201103,000000,99.0807,100.404,98.6629,99.7091,108133,0
+VOX.US,D,20201104,000000,102.326,104.531,102.104,103.765,175563,0
+VOX.US,D,20201105,000000,105.371,106.432,104.83,105.872,217778,0
+VOX.US,D,20201106,000000,106.154,106.512,105.117,106.288,211370,0
+VOX.US,D,20201109,000000,108.047,108.481,105.612,105.671,160907,0
+VOX.US,D,20201110,000000,104.615,105.563,103.496,105.4,1079630,0
+VOX.US,D,20201111,000000,105.99,106.383,105.709,106.23,136635,0
+VOX.US,D,20201112,000000,106.019,106.722,105.4,105.775,70839.1,0
+VOX.US,D,20201113,000000,106.626,107.477,106.094,107.409,83182.5,0
+VOX.US,D,20201116,000000,107.621,108.49,107.582,108.209,96985.1,0
+VOX.US,D,20201117,000000,107.923,108.397,107.438,108.066,208769,0
+VOX.US,D,20201118,000000,107.961,108.378,107.11,107.118,85407.4,0
+VOX.US,D,20201119,000000,106.858,108.113,106.761,107.98,79948.7,0
+VOX.US,D,20201120,000000,107.99,108.49,107.738,107.844,85340.2,0
+VOX.US,D,20201123,000000,108.319,108.82,107.342,108.269,104027,0
+VOX.US,D,20201124,000000,108.802,110.239,108.616,110.133,135733,0
+VOX.US,D,20201125,000000,110.367,110.367,109.14,110.078,84761.7,0
+VOX.US,D,20201127,000000,110.484,111.05,110.308,110.811,54240.5,0
+VOX.US,D,20201130,000000,110.484,110.484,109.013,110.009,86252.9,0
+VOX.US,D,20201201,000000,110.635,112.503,110.635,111.911,106017,0
+VOX.US,D,20201202,000000,111.78,113.147,111.178,112.987,123175,0
+VOX.US,D,20201203,000000,112.859,113.391,112.561,112.695,97582.2,0
+VOX.US,D,20201204,000000,112.79,113.206,112.551,113.015,130748,0
+VOX.US,D,20201207,000000,112.929,114,112.839,113.738,133506,0
+VOX.US,D,20201208,000000,113.574,113.915,112.909,113.708,81035.3,0
+VOX.US,D,20201209,000000,114.076,114.811,111.959,112.561,456462,0
+VOX.US,D,20201210,000000,111.901,113.052,110.938,112.889,94681.6,0
+VOX.US,D,20201211,000000,112.829,113.99,112.8,113.915,110341,0
+VOX.US,D,20201214,000000,114.175,114.734,113.286,113.286,183490,0
+VOX.US,D,20201215,000000,113.905,114.339,112.949,114.31,244709,0
+VOX.US,D,20201216,000000,114.579,114.579,113.798,114.125,113999,0
+VOX.US,D,20201217,000000,114.687,115.013,113.915,114.212,85593.7,0
+VOX.US,D,20201218,000000,114.482,114.482,113.419,113.896,124899,0
+VOX.US,D,20201221,000000,112.859,113.391,111.701,113.246,108565,0
+VOX.US,D,20201222,000000,113.316,113.316,111.892,112.571,69934.7,0
+VOX.US,D,20201223,000000,113.033,113.96,112.899,113.333,73547.3,0
+VOX.US,D,20201224,000000,113.545,113.613,112.978,113.409,29188.3,0
+VOX.US,D,20201228,000000,114.26,115.072,113.689,114.83,150866,0
+VOX.US,D,20201229,000000,115.216,115.353,114.539,114.821,131660,0
+VOX.US,D,20201230,000000,115.072,115.072,114.085,114.145,77873.9,0
+VOX.US,D,20201231,000000,114.231,115.072,113.99,114.937,161361,0
+VOX.US,D,20210104,000000,115.429,115.429,111.816,113.167,214134,0
+VOX.US,D,20210105,000000,113.062,114.135,112.978,113.768,107896,0
+VOX.US,D,20210106,000000,112.336,114.607,112.26,113.718,166387,0
+VOX.US,D,20210107,000000,114.406,115.711,114.376,115.429,87120.1,0
+VOX.US,D,20210108,000000,115.748,115.913,114.549,115.864,131835,0
+VOX.US,D,20210111,000000,114.657,115.208,114.085,114.367,186520,0
+VOX.US,D,20210112,000000,114.376,114.687,112.424,113.236,841738,0
+VOX.US,D,20210113,000000,113.147,113.846,112.829,113.099,173286,0
+VOX.US,D,20210114,000000,113.526,113.876,112.395,112.561,99245.2,0
+VOX.US,D,20210115,000000,112.705,113.119,111.74,112.561,115631,0
+VOX.US,D,20210119,000000,113.439,114.716,112.839,114.445,160309,0
+VOX.US,D,20210120,000000,116.465,118.231,116.465,117.799,181790,0
+VOX.US,D,20210121,000000,118.231,118.841,117.931,118.019,111865,0
+VOX.US,D,20210122,000000,117.789,118.456,117.789,118.138,101662,0
+VOX.US,D,20210125,000000,118.656,119.422,116.977,118.891,145060,0
+VOX.US,D,20210126,000000,118.939,119.943,118.939,119.78,105124,0
+VOX.US,D,20210127,000000,118.714,118.714,115.043,115.768,172163,0
+VOX.US,D,20210128,000000,116.675,118.416,116.675,116.773,157721,0
+VOX.US,D,20210129,000000,116.241,116.271,113.826,114.716,119450,0
+VOX.US,D,20210201,000000,115.864,117.364,114.821,117.032,103852,0
+VOX.US,D,20210202,000000,118.118,119.526,117.911,119.017,104759,0
+VOX.US,D,20210203,000000,121.015,121.799,120.029,120.763,98662.5,0
+VOX.US,D,20210204,000000,121.132,121.827,120.483,121.741,98492.8,0
+VOX.US,D,20210205,000000,122.473,123.467,122.417,123.374,138087,0
+VOX.US,D,20210208,000000,124.177,124.177,123.149,124.12,117903,0
+VOX.US,D,20210209,000000,123.933,125.053,123.933,124.428,831655,0
+VOX.US,D,20210210,000000,125.615,125.615,123.616,125.239,112294,0
+VOX.US,D,20210211,000000,125.904,125.904,124.841,125.839,227950,0
+VOX.US,D,20210212,000000,125.635,126.07,125.432,126.011,70461.4,0
+VOX.US,D,20210216,000000,126.33,127.575,126.206,126.515,180618,0
+VOX.US,D,20210217,000000,125.913,126.823,125.356,126.725,170630,0
+VOX.US,D,20210218,000000,125.712,126.368,124.959,125.732,104252,0
+VOX.US,D,20210219,000000,126.29,126.31,124.901,125.026,143916,0
+VOX.US,D,20210222,000000,124.02,125.712,124.02,124.467,112039,0
+VOX.US,D,20210223,000000,123.199,125.904,121.112,125.556,422460,0
+VOX.US,D,20210224,000000,124.686,126.206,124.167,125.942,142866,0
+VOX.US,D,20210225,000000,125.675,126.348,121.884,122.185,129869,0
+VOX.US,D,20210226,000000,122.978,124.775,121.613,122.843,101854,0
+VOX.US,D,20210301,000000,124.775,126.3,124.177,126.089,366037,0
+VOX.US,D,20210302,000000,126.31,126.667,124.931,125.016,117265,0
+VOX.US,D,20210303,000000,124.941,125.307,122.871,122.89,88684.7,0
+VOX.US,D,20210304,000000,122.763,124.686,120.582,122.359,176630,0
+VOX.US,D,20210305,000000,123.336,125.13,120.92,124.805,264052,0
+VOX.US,D,20210308,000000,124.969,125.741,123.199,123.307,322469,0
+VOX.US,D,20210309,000000,124.765,125.884,124.428,124.831,641611,0
+VOX.US,D,20210310,000000,126.176,126.348,125.036,125.625,194159,0
+VOX.US,D,20210311,000000,126.863,128.417,126.745,127.77,99556.6,0
+VOX.US,D,20210312,000000,126.823,127.46,126.29,127.385,118458,0
+VOX.US,D,20210315,000000,127.509,128.196,126.977,128.048,120484,0
+VOX.US,D,20210316,000000,128.668,129.973,128.388,128.842,88676.5,0
+VOX.US,D,20210317,000000,127.962,129.693,127.152,129.298,140339,0
+VOX.US,D,20210318,000000,127.972,128.426,126.417,126.591,120332,0
+VOX.US,D,20210319,000000,126.977,128.001,126.358,127.548,99257.6,0
+VOX.US,D,20210322,000000,127.876,129.132,127.365,128.436,195311,0
+VOX.US,D,20210323,000000,128.311,128.716,126.814,127.064,176063,0
+VOX.US,D,20210324,000000,127.286,127.405,123.895,124.03,130097,0
+VOX.US,D,20210325,000000,123.326,124.222,122.369,123.731,198862,0
+VOX.US,D,20210326,000000,123.97,124.349,120.871,122.968,169588,0
+VOX.US,D,20210329,000000,122.9,123.97,122.146,123.507,139449,0
+VOX.US,D,20210330,000000,123.477,123.905,123.043,123.654,201523,0
+VOX.US,D,20210331,000000,124.187,125.14,124.05,124.514,83544.7,0
+VOX.US,D,20210401,000000,125.546,126.921,125.546,126.843,138430,0
+VOX.US,D,20210405,000000,127.876,129.336,127.623,129.112,198852,0
+VOX.US,D,20210406,000000,129.047,130.061,129.027,129.809,112933,0
+VOX.US,D,20210407,000000,129.646,130.63,129.646,130.476,86624.4,0
+VOX.US,D,20210408,000000,131.007,131.152,130.244,130.939,83444.4,0
+VOX.US,D,20210409,000000,130.486,131.063,130.032,131.015,96224.5,0
+VOX.US,D,20210412,000000,130.64,130.668,129.674,130.341,217584,0
+VOX.US,D,20210413,000000,130.476,130.765,130.244,130.418,339214,0
+VOX.US,D,20210414,000000,130.418,130.737,129.268,129.509,76079.5,0
+VOX.US,D,20210415,000000,130.321,131.308,130.147,131.035,241039,0
+VOX.US,D,20210416,000000,131.704,131.704,130.331,130.835,74515.9,0
+VOX.US,D,20210419,000000,130.697,131.092,129.383,130.204,125884,0
+VOX.US,D,20210420,000000,130.137,130.137,128.196,129.083,216500,0
+VOX.US,D,20210421,000000,128.436,129.413,127.849,129.383,142596,0
+VOX.US,D,20210422,000000,129.75,130.09,128.196,128.804,87864.1,0
+VOX.US,D,20210423,000000,129.249,130.64,129.151,130.186,107792,0
+VOX.US,D,20210426,000000,130.63,130.959,130.409,130.668,135895,0
+VOX.US,D,20210427,000000,131.055,131.055,130.186,130.311,106460,0
+VOX.US,D,20210428,000000,131.567,132.456,131.102,131.172,113294,0
+VOX.US,D,20210429,000000,133.693,134.266,132.716,134.179,192248,0
+VOX.US,D,20210430,000000,132.94,133.181,132.613,132.833,86827.2,0
+VOX.US,D,20210503,000000,133.548,133.615,131.923,132.053,108291,0
+VOX.US,D,20210504,000000,131.395,131.395,128.592,130.418,127653,0
+VOX.US,D,20210505,000000,131.299,131.299,129.607,129.74,76720,0
+VOX.US,D,20210506,000000,129.818,130.678,129.056,130.63,323022,0
+VOX.US,D,20210507,000000,131.548,132.716,131.345,132.072,101436,0
+VOX.US,D,20210510,000000,131.548,131.548,129.499,129.607,83332.6,0
+VOX.US,D,20210511,000000,127.538,129.422,127.257,129.211,785900,0
+VOX.US,D,20210512,000000,127.693,128.274,126.07,126.281,174839,0
+VOX.US,D,20210513,000000,127.152,128.206,126.07,127.142,105528,0
+VOX.US,D,20210514,000000,128.058,129.77,127.916,129.528,101968,0
+VOX.US,D,20210517,000000,129.317,129.489,127.566,128.474,392950,0
+VOX.US,D,20210518,000000,128.464,128.929,127.228,127.228,64585.7,0
+VOX.US,D,20210519,000000,125.487,127.326,125.092,127.306,110193,0
+VOX.US,D,20210520,000000,127.76,129.838,127.346,129.646,148309,0
+VOX.US,D,20210521,000000,130.254,130.254,129.171,129.288,376835,0
+VOX.US,D,20210524,000000,130.003,131.973,130.003,131.646,62652.6,0
+VOX.US,D,20210525,000000,132.254,132.418,131.191,131.375,74178.5,0
+VOX.US,D,20210526,000000,131.79,132.678,131.714,132.321,101226,0
+VOX.US,D,20210527,000000,132.524,133.269,132.157,132.873,96419,0
+VOX.US,D,20210528,000000,133.566,133.644,132.544,132.716,57728.9,0
+VOX.US,D,20210601,000000,133.288,133.528,132.157,133.009,67038.2,0
+VOX.US,D,20210602,000000,133.395,133.897,132.678,133.445,181150,0
+VOX.US,D,20210603,000000,132.438,132.622,130.997,131.903,76620.7,0
+VOX.US,D,20210604,000000,132.428,133.644,132.428,133.278,71707.3,0
+VOX.US,D,20210607,000000,133.199,134.466,133.199,134.447,63829.2,0
+VOX.US,D,20210608,000000,134.949,134.949,133.405,134.303,215707,0
+VOX.US,D,20210609,000000,134.709,134.929,133.934,133.934,395174,0
+VOX.US,D,20210610,000000,134.199,134.719,133.48,134.457,172261,0
+VOX.US,D,20210611,000000,134.797,134.9,134.209,134.9,97375.2,0
+VOX.US,D,20210614,000000,134.979,135.84,134.89,135.82,170427,0
+VOX.US,D,20210615,000000,135.994,136.041,134.729,134.939,100745,0
+VOX.US,D,20210616,000000,135.029,135.029,132.726,133.943,94189,0
+VOX.US,D,20210617,000000,133.693,135.452,133.693,134.823,87042.5,0
+VOX.US,D,20210618,000000,134.119,134.246,133.376,133.445,112453,0
+VOX.US,D,20210621,000000,133.871,134.852,133.278,134.777,125342,0
+VOX.US,D,20210622,000000,134.748,136.196,134.476,136.022,188878,0
+VOX.US,D,20210623,000000,136.032,136.797,136.032,136.293,97947.5,0
+VOX.US,D,20210624,000000,137.076,137.705,137.066,137.618,196072,0
+VOX.US,D,20210625,000000,137.8,138.139,137.393,137.985,326797,0
+VOX.US,D,20210628,000000,138.178,139.087,137.598,138.99,194130,0
+VOX.US,D,20210629,000000,139.172,139.172,138.07,138.265,396488,0
+VOX.US,D,20210630,000000,138.12,138.208,137.462,137.965,190492,0
+VOX.US,D,20210701,000000,137.975,139.05,137.975,138.756,247468,0
+VOX.US,D,20210702,000000,139.339,139.616,138.786,139.509,147560,0
+VOX.US,D,20210706,000000,139.793,140.061,137.985,139.153,182457,0
+VOX.US,D,20210707,000000,139.636,139.636,138.08,138.13,176360,0
+VOX.US,D,20210708,000000,136.236,137.568,135.654,136.864,557660,0
+VOX.US,D,20210709,000000,137.084,138.506,137.056,138.245,95875.8,0
+VOX.US,D,20210712,000000,138.585,139.03,137.905,138.951,282283,0
+VOX.US,D,20210713,000000,138.892,139.339,138.034,138.158,1660728,0
+VOX.US,D,20210714,000000,139.04,139.04,137.423,137.529,211667,0
+VOX.US,D,20210715,000000,137.743,137.743,135.86,136.727,134476,0
+VOX.US,D,20210716,000000,137.144,137.413,135.442,135.636,174772,0
+VOX.US,D,20210719,000000,134.179,134.226,132.92,133.732,159744,0
+VOX.US,D,20210720,000000,134.303,136.293,133.566,135.771,91939.3,0
+VOX.US,D,20210721,000000,135.965,137.016,135.965,136.997,99995.4,0
+VOX.US,D,20210722,000000,136.958,137.203,136.128,137.094,81147,0
+VOX.US,D,20210723,000000,138.776,141.173,138.536,140.842,245581,0
+VOX.US,D,20210726,000000,140.785,141.783,140.624,141.783,92318,0
+VOX.US,D,20210727,000000,141.465,141.645,138.824,140.061,155424,0
+VOX.US,D,20210728,000000,141.386,141.851,140.604,141.22,392212,0
+VOX.US,D,20210729,000000,140.729,141.058,139.675,139.675,85063.9,0
+VOX.US,D,20210730,000000,138.718,139.793,138.38,138.786,85232.5,0
+VOX.US,D,20210802,000000,139.464,139.464,138.11,138.37,196634,0
+VOX.US,D,20210803,000000,138.546,138.546,136.303,137.792,101286,0
+VOX.US,D,20210804,000000,137.714,138.1,137.357,137.877,92084.1,0
+VOX.US,D,20210805,000000,138.158,139.548,137.965,139.484,72798,0
+VOX.US,D,20210806,000000,139.445,139.841,138.863,139.068,130817,0
+VOX.US,D,20210809,000000,139.133,139.191,138.341,138.824,118980,0
+VOX.US,D,20210810,000000,139.143,139.239,138.38,138.68,695523,0
+VOX.US,D,20210811,000000,138.971,138.971,138.168,138.814,314574,0
+VOX.US,D,20210812,000000,138.698,139.2,138.034,139.172,212262,0
+VOX.US,D,20210813,000000,139.464,139.577,138.883,138.941,129197,0
+VOX.US,D,20210816,000000,138.506,138.99,137.28,138.99,87463.6,0
+VOX.US,D,20210817,000000,138.005,138.565,136.777,137.773,103138,0
+VOX.US,D,20210818,000000,137.482,138.4,136.68,136.864,82555.4,0
+VOX.US,D,20210819,000000,135.85,137.144,135.589,136.487,106388,0
+VOX.US,D,20210820,000000,136.631,138.139,136.38,137.965,63359.4,0
+VOX.US,D,20210823,000000,138.486,140.496,138.486,139.972,79912.5,0
+VOX.US,D,20210824,000000,140.477,141.145,140.295,140.785,206125,0
+VOX.US,D,20210825,000000,140.931,141.376,140.624,141.165,82293.6,0
+VOX.US,D,20210826,000000,141,141.308,139.935,139.955,129616,0
+VOX.US,D,20210827,000000,140.276,142.486,140.276,142.227,60263.2,0
+VOX.US,D,20210830,000000,142.593,143.599,141.936,143.262,340692,0
+VOX.US,D,20210831,000000,143.252,144.081,142.941,143.782,81425.4,0
+VOX.US,D,20210901,000000,144.071,145.107,144.071,144.526,122392,0
+VOX.US,D,20210902,000000,144.913,144.913,143.735,144.043,99929.2,0
+VOX.US,D,20210903,000000,143.735,144.043,143.345,143.88,91559.5,0
+VOX.US,D,20210907,000000,144.101,144.653,143.87,144.38,93375.6,0
+VOX.US,D,20210908,000000,144.237,144.42,142.998,143.511,93666.4,0
+VOX.US,D,20210909,000000,143.272,143.831,142.845,143.037,85769.6,0
+VOX.US,D,20210910,000000,143.589,143.619,142.014,142.044,76880.4,0
+VOX.US,D,20210913,000000,142.98,142.98,141.773,142.496,115796,0
+VOX.US,D,20210914,000000,142.903,142.97,140.768,140.941,105527,0
+VOX.US,D,20210915,000000,141.03,142.072,139.972,141.812,88072.1,0
+VOX.US,D,20210916,000000,141.635,142.227,140.852,141.754,86359.5,0
+VOX.US,D,20210917,000000,141.598,141.704,139.935,140.624,81377.8,0
+VOX.US,D,20210920,000000,138.36,138.624,135.87,137.598,175611,0
+VOX.US,D,20210921,000000,138.546,139.095,137.232,137.403,139919,0
+VOX.US,D,20210922,000000,137.357,138.605,137.357,137.877,131064,0
+VOX.US,D,20210923,000000,138.661,139.744,138.418,139.095,94371.1,0
+VOX.US,D,20210924,000000,138.516,140.304,138.516,140.081,61159.3,0
+VOX.US,D,20210927,000000,139.509,140.323,139.02,139.898,119870,0
+VOX.US,D,20210928,000000,138.418,138.805,136.07,136.07,99561.8,0
+VOX.US,D,20210929,000000,136.939,137.49,135.54,135.731,269132,0
+VOX.US,D,20210930,000000,135.994,136.747,135.277,135.376,156171,0
+VOX.US,D,20211001,000000,136.051,138.351,135.599,137.743,131935,0
+VOX.US,D,20211004,000000,137.046,137.046,134.02,134.959,145292,0
+VOX.US,D,20211005,000000,135.442,137.5,135.356,136.727,91770.6,0
+VOX.US,D,20211006,000000,135.385,137.289,134.919,137.163,158645,0
+VOX.US,D,20211007,000000,138.418,139.319,138.1,138.208,74066.7,0
+VOX.US,D,20211008,000000,138.555,138.555,137.036,137.144,103239,0
+VOX.US,D,20211011,000000,136.777,137.232,135.211,135.267,102232,0
+VOX.US,D,20211012,000000,135.53,135.53,133.887,134.37,494777,0
+VOX.US,D,20211013,000000,135.23,135.589,134.398,135.162,537476,0
+VOX.US,D,20211014,000000,136.544,137.568,136.41,137.27,80229.1,0
+VOX.US,D,20211015,000000,138.052,138.052,137.026,137.046,110560,0
+VOX.US,D,20211018,000000,136.525,137.792,136.515,137.763,90312.5,0
+VOX.US,D,20211019,000000,138.408,138.951,138.08,138.863,79717.9,0
+VOX.US,D,20211020,000000,139.259,139.596,138.776,139.259,279048,0
+VOX.US,D,20211021,000000,139.078,139.529,138.805,139.509,109439,0
+VOX.US,D,20211022,000000,137.114,137.357,135.433,136.099,122145,0
+VOX.US,D,20211025,000000,135.683,136.515,134.823,136.515,134157,0
+VOX.US,D,20211026,000000,137.299,137.299,135.019,135.5,103171,0
+VOX.US,D,20211027,000000,135.442,136.457,135.039,135.049,119945,0
+VOX.US,D,20211028,000000,135.423,136.544,134.768,135.956,128383,0
+VOX.US,D,20211029,000000,135.599,136.525,135.51,136.351,69760.8,0
+VOX.US,D,20211101,000000,136.797,137.598,136.41,136.727,129381,0
+VOX.US,D,20211102,000000,137.203,137.338,136.118,136.846,209644,0
+VOX.US,D,20211103,000000,136.515,137.753,136.266,137.705,101644,0
+VOX.US,D,20211104,000000,137.867,138.38,137.046,137.618,79043.2,0
+VOX.US,D,20211105,000000,138.738,139.831,138.738,139.04,99575.3,0
+VOX.US,D,20211108,000000,139.812,139.812,138.728,138.912,127738,0
+VOX.US,D,20211109,000000,139.02,139.059,137.867,138.446,89905.8,0
+VOX.US,D,20211110,000000,137.598,138.11,136.177,136.797,155440,0
+VOX.US,D,20211111,000000,136.534,137.114,136.283,136.312,157588,0
+VOX.US,D,20211112,000000,137.026,138.043,136.438,137.935,66304.5,0
+VOX.US,D,20211115,000000,138.456,139.172,138.178,138.506,135601,0
+VOX.US,D,20211116,000000,138.285,138.285,137.598,137.667,89389.4,0
+VOX.US,D,20211117,000000,137.608,137.8,136.797,137.056,93518.4,0
+VOX.US,D,20211118,000000,136.864,136.864,135.221,135.781,131056,0
+VOX.US,D,20211119,000000,136.148,136.196,134.652,134.832,2951241,0
+VOX.US,D,20211122,000000,135.24,135.258,133.336,133.395,1082150,0
+VOX.US,D,20211123,000000,133.288,133.673,131.81,132.863,217673,0
+VOX.US,D,20211124,000000,132.476,133.181,131.865,133.019,111919,0
+VOX.US,D,20211126,000000,131.488,131.518,130.262,130.765,198520,0
+VOX.US,D,20211129,000000,132.033,132.091,130.572,131.461,175696,0
+VOX.US,D,20211130,000000,130.978,130.978,127.405,127.633,808926,0
+VOX.US,D,20211201,000000,129.383,129.828,124.249,124.408,736930,0
+VOX.US,D,20211202,000000,124.831,127.336,124.716,126.774,238612,0
+VOX.US,D,20211203,000000,127.538,127.613,124.726,126.3,633849,0
+VOX.US,D,20211206,000000,126.967,128.651,126.3,128.378,167401,0
+VOX.US,D,20211207,000000,129.924,130.486,129.393,129.731,177786,0
+VOX.US,D,20211208,000000,130.281,131.461,129.983,131.112,171779,0
+VOX.US,D,20211209,000000,130.581,131.261,129.181,129.489,403351,0
+VOX.US,D,20211210,000000,130.331,130.505,128.524,129.317,218926,0
+VOX.US,D,20211213,000000,129.142,129.479,127.733,128.196,126457,0
+VOX.US,D,20211214,000000,126.794,127.982,126.465,127.653,197625,0
+VOX.US,D,20211215,000000,127.375,128.882,125.497,128.824,146268,0
+VOX.US,D,20211216,000000,129.259,130.117,127.866,128.293,198881,0
+VOX.US,D,20211217,000000,127.47,129.211,126.764,128.426,458782,0
+VOX.US,D,20211220,000000,127.016,127.385,126.118,127.266,301296,0
+VOX.US,D,20211221,000000,128.098,130.117,127.84,129.906,220395,0
+VOX.US,D,20211222,000000,129.712,130.707,129.413,130.418,136251,0
+VOX.US,D,20211223,000000,130.911,132.099,130.476,131.714,166748,0
+VOX.US,D,20211227,000000,132.033,132.98,131.81,132.669,98213.4,0
+VOX.US,D,20211228,000000,132.678,133.634,132.254,132.438,124130,0
+VOX.US,D,20211229,000000,132.311,132.726,131.336,131.734,101067,0
+VOX.US,D,20211230,000000,132.003,133.172,132.003,132.398,118349,0
+VOX.US,D,20211231,000000,132.091,132.534,130.775,130.825,80893.5,0
+VOX.US,D,20220103,000000,131.063,132.167,130.997,131.743,154294,0
+VOX.US,D,20220104,000000,132.428,132.447,130.505,131.122,121143,0
+VOX.US,D,20220105,000000,131.092,131.656,127.375,127.499,206526,0
+VOX.US,D,20220106,000000,127.415,129.355,126.872,127.916,232352,0
+VOX.US,D,20220107,000000,128.058,128.988,127.47,127.962,131446,0
+VOX.US,D,20220110,000000,127.152,127.77,124.841,127.77,292676,0
+VOX.US,D,20220111,000000,127.683,129.355,127.123,129.308,115827,0
+VOX.US,D,20220112,000000,130.003,130.361,128.814,129.459,128708,0
+VOX.US,D,20220113,000000,129.857,130.08,127.693,127.906,125730,0
+VOX.US,D,20220114,000000,126.814,128.33,126.706,128.302,263354,0
+VOX.US,D,20220118,000000,127.142,127.316,125.693,125.972,156239,0
+VOX.US,D,20220119,000000,126.3,127.385,125.423,125.566,113429,0
+VOX.US,D,20220120,000000,126.338,127.78,124,124.148,158173,0
+VOX.US,D,20220121,000000,122.339,122.9,119.77,119.78,472350,0
+VOX.US,D,20220124,000000,117.712,120.763,114.839,120.591,698003,0
+VOX.US,D,20220125,000000,118.694,119.72,117.081,118.204,237430,0
+VOX.US,D,20220126,000000,120.087,120.146,115.199,116.338,312962,0
+VOX.US,D,20220127,000000,117.414,118.881,116.076,116.319,236617,0
+VOX.US,D,20220128,000000,116.562,119.642,115.991,119.632,183641,0
+VOX.US,D,20220131,000000,119.81,122.91,119.266,122.853,492262,0
+VOX.US,D,20220201,000000,123.13,124.398,122.058,124.249,267267,0
+VOX.US,D,20220202,000000,127.693,127.693,125.026,126.06,550834,0
+VOX.US,D,20220203,000000,119.613,120.977,118.118,118.328,474066,0
+VOX.US,D,20220204,000000,118.514,120.416,117.296,119.441,280534,0
+VOX.US,D,20220207,000000,119.71,119.866,117.316,117.573,146450,0
+VOX.US,D,20220208,000000,117.177,118.029,116.773,117.722,213903,0
+VOX.US,D,20220209,000000,119.129,121.042,118.997,121.025,331552,0
+VOX.US,D,20220210,000000,119.74,121.771,119.017,119.478,149336,0
+VOX.US,D,20220211,000000,119.507,120.155,116.609,117.11,149984,0
+VOX.US,D,20220214,000000,116.9,117.98,116.173,117.023,494163,0
+VOX.US,D,20220215,000000,118.366,119.09,117.989,118.997,171200,0
+VOX.US,D,20220216,000000,117.683,118.581,116.987,118.288,555306,0
+VOX.US,D,20220217,000000,117.336,117.44,114.977,115.023,1396077,0
+VOX.US,D,20220218,000000,115.149,115.874,113.381,113.718,200541,0
+VOX.US,D,20220222,000000,113.072,114.426,111.74,112.463,1421092,0
+VOX.US,D,20220223,000000,113.246,113.459,110.424,110.504,309068,0
+VOX.US,D,20220224,000000,107.679,113.905,107.602,113.66,289757,0
+VOX.US,D,20220225,000000,114.145,115.834,113.276,115.748,163960,0
+VOX.US,D,20220228,000000,114.549,116.493,114.359,115.672,234477,0
+VOX.US,D,20220301,000000,115.402,115.844,113.381,114.066,190497,0
+VOX.US,D,20220302,000000,114.221,115.41,113.603,114.897,171874,0
+VOX.US,D,20220303,000000,115.777,115.884,113.024,113.555,185638,0
+VOX.US,D,20220304,000000,112.81,113.129,111.022,111.611,188216,0
+VOX.US,D,20220307,000000,111.409,111.409,107.526,107.564,729744,0
+VOX.US,D,20220308,000000,107.621,110.454,106.781,107.555,274743,0
+VOX.US,D,20220309,000000,110.347,111.496,109.852,110.967,216556,0
+VOX.US,D,20220310,000000,109.526,110.347,108.857,110.133,204552,0
+VOX.US,D,20220311,000000,110.831,110.881,107.794,107.883,154554,0
+VOX.US,D,20220314,000000,107.923,108.82,106.094,106.374,313857,0
+VOX.US,D,20220315,000000,107.196,108.829,106.751,108.636,243876,0
+VOX.US,D,20220316,000000,109.833,112.037,108.955,111.989,157021,0
+VOX.US,D,20220317,000000,111.525,113.286,111.178,113.216,166233,0
+VOX.US,D,20220318,000000,112.76,114.859,112.434,114.811,102436,0
+VOX.US,D,20220321,000000,114.386,114.589,112.656,113.738,125229,0
+VOX.US,D,20220322,000000,113.932,116.475,113.932,115.874,92148.3,0
+VOX.US,D,20220323,000000,115.169,116.04,114.52,114.52,840662,0
+VOX.US,D,20220324,000000,115.208,116.271,114.559,116.211,91479.8,0
+VOX.US,D,20220325,000000,116.396,116.948,115.488,116.502,73862.9,0
+VOX.US,D,20220328,000000,116.572,117.15,115.303,117.11,90966.5,0
+VOX.US,D,20220329,000000,118.231,119.536,117.921,119.1,217433,0
+VOX.US,D,20220330,000000,118.811,119.053,117.712,118.088,434103,0
+VOX.US,D,20220331,000000,118.204,118.204,115.923,116.01,170979,0
+VOX.US,D,20220401,000000,116.502,116.918,115.894,116.871,113330,0
+VOX.US,D,20220404,000000,117.306,119.564,117.306,119.497,388523,0
+VOX.US,D,20220405,000000,119.198,119.827,117.404,117.633,144478,0
+VOX.US,D,20220406,000000,116.29,116.58,114.667,115.468,331876,0
+VOX.US,D,20220407,000000,115.323,115.41,112.889,114.435,121862,0
+VOX.US,D,20220408,000000,114.339,115.013,113.414,114,138906,0
+VOX.US,D,20220411,000000,113.246,114.25,112.53,112.705,160273,0
+VOX.US,D,20220412,000000,114.046,114.435,111.439,111.872,100390,0
+VOX.US,D,20220413,000000,111.863,113.866,111.807,113.545,280161,0
+VOX.US,D,20220414,000000,113.718,113.718,111.601,111.631,97390.7,0
+VOX.US,D,20220418,000000,111.563,111.877,110.191,111.012,238158,0
+VOX.US,D,20220419,000000,110.918,113.699,110.881,113.409,159481,0
+VOX.US,D,20220420,000000,111.563,111.563,108.405,108.784,1728712,0
+VOX.US,D,20220421,000000,109.458,109.961,105.758,105.999,392305,0
+VOX.US,D,20220422,000000,105.921,106.036,102.982,103.207,2057346,0
+VOX.US,D,20220425,000000,102.8,104.375,102.198,104.326,485567,0
+VOX.US,D,20220426,000000,103.668,103.668,100.963,100.991,347780,0
+VOX.US,D,20220427,000000,99.6097,100.712,98.2774,98.8572,756142,0
+VOX.US,D,20220428,000000,101.592,102.82,99.3099,102.152,212761,0
+VOX.US,D,20220429,000000,101.505,102.648,98.5282,98.6629,232750,0
+VOX.US,D,20220502,000000,98.8277,101.09,98.6061,100.972,334631,0
+VOX.US,D,20220503,000000,100.877,102.237,100.274,101.341,217066,0
+VOX.US,D,20220504,000000,100.991,104.927,99.959,104.771,467223,0
+VOX.US,D,20220505,000000,103.416,103.631,99.7271,100.771,271395,0
+VOX.US,D,20220506,000000,100.096,100.218,97.9194,98.7212,223316,0
+VOX.US,D,20220509,000000,97.2918,97.9337,95.4022,95.8226,252020,0
+VOX.US,D,20220510,000000,97.4076,97.968,95.098,96.0933,2880151,0
+VOX.US,D,20220511,000000,95.7647,97.4748,94.2572,94.3634,431498,0
+VOX.US,D,20220512,000000,93.5035,96.4895,93.1074,95.5134,1672530,0
+VOX.US,D,20220513,000000,96.3156,98.5973,96.2672,98.104,465043,0
+VOX.US,D,20220516,000000,97.6681,98.6149,97.3114,97.4942,284630,0
+VOX.US,D,20220517,000000,99.0708,99.8133,98.2049,99.7271,192308,0
+VOX.US,D,20220518,000000,98.7309,99.0253,96.3929,96.6536,157316,0
+VOX.US,D,20220519,000000,96.1222,97.6993,96.1222,96.5764,622202,0
+VOX.US,D,20220520,000000,97.6485,98.0063,94.4698,96.5959,199598,0
+VOX.US,D,20220523,000000,97.3114,98.016,95.9579,97.843,442798,0
+VOX.US,D,20220524,000000,94.6148,94.6342,92.1391,94.0544,1479465,0
+VOX.US,D,20220525,000000,93.7353,95.9192,93.7353,95.5522,211714,0
+VOX.US,D,20220526,000000,95.6584,97.9288,95.6584,97.591,223292,0
+VOX.US,D,20220527,000000,98.2186,99.9889,97.9965,99.93,143300,0
+VOX.US,D,20220531,000000,99.8422,100.804,98.8297,99.8512,191066,0
+VOX.US,D,20220601,000000,100.481,101.04,98.3531,98.799,171523,0
+VOX.US,D,20220602,000000,98.7398,101.264,98.4909,101.176,442889,0
+VOX.US,D,20220603,000000,100.047,100.238,98.7122,98.9728,173045,0
+VOX.US,D,20220606,000000,100.132,100.578,99.0123,99.6495,114291,0
+VOX.US,D,20220607,000000,98.7893,100.316,98.5775,100.189,158461,0
+VOX.US,D,20220608,000000,99.8901,101.321,99.8712,100.017,239354,0
+VOX.US,D,20220609,000000,99.4856,99.8083,97.156,97.1947,102531,0
+VOX.US,D,20220610,000000,95.6584,95.8129,94.2572,94.4118,957153,0
+VOX.US,D,20220613,000000,92.0442,92.5179,89.725,89.9184,513297,0
+VOX.US,D,20220614,000000,90.3531,90.6622,88.9232,89.6091,339466,0
+VOX.US,D,20220615,000000,90.6819,93.0492,90.2952,91.8897,314804,0
+VOX.US,D,20220616,000000,89.841,90.1598,87.7738,88.3142,1502672,0
+VOX.US,D,20220617,000000,88.5171,90.411,88.2465,89.7349,306350,0
+VOX.US,D,20220621,000000,90.9426,91.88,90.6527,90.701,163413,0
+VOX.US,D,20220622,000000,90.0441,92.1216,89.9569,90.9137,198845,0
+VOX.US,D,20220623,000000,91.3523,92.3689,90.6746,92.1366,163251,0
+VOX.US,D,20220624,000000,92.7561,95.3365,92.7561,95.3027,177727,0
+VOX.US,D,20220627,000000,95.6801,95.6801,94.2116,94.5957,142240,0
+VOX.US,D,20220628,000000,94.9058,95.5835,91.9524,92.0685,345314,0
+VOX.US,D,20220629,000000,92.1656,92.475,91.178,92.2236,161546,0
+VOX.US,D,20220630,000000,91.0599,92.3203,89.8322,91.0423,450783,0
+VOX.US,D,20220701,000000,90.7714,92.1558,90.2485,92.0011,347466,0
+VOX.US,D,20220705,000000,90.8488,93.9859,89.954,93.9859,328625,0
+VOX.US,D,20220706,000000,93.9664,94.5378,92.882,93.8308,336027,0
+VOX.US,D,20220707,000000,94.0051,95.6771,94.0051,95.3898,436727,0
+VOX.US,D,20220708,000000,94.5182,95.7557,94.1989,95.0316,175072,0
+VOX.US,D,20220711,000000,94.0826,94.1395,92.2143,92.4075,209986,0
+VOX.US,D,20220712,000000,92.6012,93.5308,92.1074,92.4174,174288,0
+VOX.US,D,20220713,000000,90.8876,92.4657,90.8876,91.7975,665207,0
+VOX.US,D,20220714,000000,90.7326,91.0909,89.7644,90.6746,158076,0
+VOX.US,D,20220715,000000,91.7975,92.9256,91.4781,92.8627,156571,0
+VOX.US,D,20220718,000000,93.5598,94.3828,92.2143,92.5141,185298,0
+VOX.US,D,20220719,000000,93.6373,95.6512,93.6044,95.5157,383311,0
+VOX.US,D,20220720,000000,95.8158,97.4524,95.5061,96.968,337151,0
+VOX.US,D,20220721,000000,96.2418,96.8809,94.9541,96.8809,271003,0
+VOX.US,D,20220722,000000,94.8862,95.6076,92.6689,93.2984,120722,0
+VOX.US,D,20220725,000000,93.4337,93.918,92.4946,93.0563,133570,0
+VOX.US,D,20220726,000000,92.4366,92.4754,91.1489,91.3038,160206,0
+VOX.US,D,20220727,000000,92.7659,95.4479,92.7076,94.9928,148763,0
+VOX.US,D,20220728,000000,93.5792,94.2763,92.5334,94.2181,176974,0
+VOX.US,D,20220729,000000,93.5694,94.5475,92.9402,94.4217,238345,0
+VOX.US,D,20220801,000000,93.7148,95.1768,93.2305,94.3246,214553,0
+VOX.US,D,20220802,000000,93.9374,95.3408,93.8806,94.4118,242070,0
+VOX.US,D,20220803,000000,94.9153,96.91,94.6926,96.6581,128091,0
+VOX.US,D,20220804,000000,96.4743,97.3259,96.1838,96.8904,602537,0
+VOX.US,D,20220805,000000,95.2639,96.4839,95.2639,96.2322,92861.4,0
+VOX.US,D,20220808,000000,96.7453,98.5903,96.7355,96.8422,143979,0
+VOX.US,D,20220809,000000,96.5032,96.5032,95.3993,95.8932,329649,0
+VOX.US,D,20220810,000000,97.7714,98.6521,97.4378,98.3511,220417,0
+VOX.US,D,20220811,000000,99.5419,100.72,98.5264,98.6718,981942,0
+VOX.US,D,20220812,000000,99.5718,100.386,99.1944,100.386,113230,0
+VOX.US,D,20220815,000000,99.8143,100.948,99.8143,100.822,74985.4,0
+VOX.US,D,20220816,000000,100.318,101.703,99.9121,101.063,243460,0
+VOX.US,D,20220817,000000,99.8233,100.067,98.7587,98.8859,322176,0
+VOX.US,D,20220818,000000,98.6336,98.9462,97.8966,98.6237,85176.2,0
+VOX.US,D,20220819,000000,97.6943,97.7237,96.5063,96.9292,185048,0
+VOX.US,D,20220822,000000,95.5639,95.6884,94.0669,94.2375,111269,0
+VOX.US,D,20220823,000000,94.0728,94.7312,93.4048,93.5404,211203,0
+VOX.US,D,20220824,000000,93.3177,94.6466,93.1628,93.9954,119104,0
+VOX.US,D,20220825,000000,94.402,95.8254,94.402,95.7966,86737.8,0
+VOX.US,D,20220826,000000,95.4672,95.9707,92.6498,92.6498,171893,0
+VOX.US,D,20220829,000000,92.0685,92.9305,91.8848,91.9815,138236,0
+VOX.US,D,20220830,000000,92.3303,92.611,90.5872,91.0618,276295,0
+VOX.US,D,20220831,000000,92.4561,92.9207,91.12,91.1489,283350,0
+VOX.US,D,20220901,000000,90.9747,91.7975,90.1856,91.7299,117041,0
+VOX.US,D,20220902,000000,92.34,92.4269,89.8223,90.1517,117532,0
+VOX.US,D,20220906,000000,90.1323,90.1323,88.5833,88.9994,650332,0
+VOX.US,D,20220907,000000,88.9607,90.7616,88.9607,90.5777,128110,0
+VOX.US,D,20220908,000000,89.8032,91.0327,89.3769,90.5485,111648,0
+VOX.US,D,20220909,000000,91.2554,93.2403,91.2554,93.1242,85595.6,0
+VOX.US,D,20220912,000000,93.3661,94.3246,93.1337,93.8308,84519.4,0
+VOX.US,D,20220913,000000,91.2362,91.2362,88.7963,88.9801,259032,0
+VOX.US,D,20220914,000000,89.2416,89.3359,87.9441,89.135,298356,0
+VOX.US,D,20220915,000000,88.6799,90.1517,88.3122,88.6121,196515,0
+VOX.US,D,20220916,000000,87.7309,87.9151,86.8692,87.6148,293001,0
+VOX.US,D,20220919,000000,86.9469,87.9635,86.6562,87.9537,1305002,0
+VOX.US,D,20220920,000000,87.1307,87.4407,86.2691,86.4917,204908,0
+VOX.US,D,20220921,000000,86.8112,87.2664,84.4683,84.5167,355498,0
+VOX.US,D,20220922,000000,84.1583,84.6037,83.6549,83.8386,594492,0
+VOX.US,D,20220923,000000,83.0255,83.0644,81.2343,82.1927,1407075,0
+VOX.US,D,20220926,000000,81.7477,82.6381,80.7192,80.7792,342482,0
+VOX.US,D,20220927,000000,81.7088,82.3479,80.0821,80.4983,646394,0
+VOX.US,D,20220928,000000,80.8371,83.4185,80.8371,83.0109,297046,0
+VOX.US,D,20220929,000000,82.0211,82.0211,80.2162,80.9632,216991,0
+VOX.US,D,20220930,000000,80.8274,82.1519,79.8958,79.9345,182719,0
+VOX.US,D,20221003,000000,80.9049,82.6672,80.4682,82.2442,354360,0
+VOX.US,D,20221004,000000,83.4863,84.8741,83.4863,84.7967,331295,0
+VOX.US,D,20221005,000000,83.5737,84.4666,82.3702,84.0783,175155,0
+VOX.US,D,20221006,000000,83.8357,84.9225,83.4476,83.632,138203,0
+VOX.US,D,20221007,000000,82.5451,82.7394,80.9439,81.3223,278403,0
+VOX.US,D,20221010,000000,81.4775,81.7105,80.2888,80.934,176483,0
+VOX.US,D,20221011,000000,80.4392,80.9197,79.0418,79.5659,217709,0
+VOX.US,D,20221012,000000,79.4688,79.9638,79.0418,79.3717,249411,0
+VOX.US,D,20221013,000000,77.6347,81.5455,77.3358,81.1474,771113,0
+VOX.US,D,20221014,000000,81.9627,82.2733,79.59,79.7114,236050,0
+VOX.US,D,20221017,000000,81.1864,82.7973,81.1864,82.3218,191449,0
+VOX.US,D,20221018,000000,84.1365,84.4277,82.2637,82.9528,138756,0
+VOX.US,D,20221019,000000,82.9914,83.9524,82.3389,82.6906,108564,0
+VOX.US,D,20221020,000000,82.8655,84.5731,82.6859,83.0011,128762,0
+VOX.US,D,20221021,000000,81.7688,83.5153,81.5359,83.4766,160428,0
+VOX.US,D,20221024,000000,83.6708,84.282,82.71,83.9813,148001,0
+VOX.US,D,20221025,000000,84.3889,86.4461,84.2239,86.1939,153032,0
+VOX.US,D,20221026,000000,84.2337,85.6891,83.6804,83.6998,163672,0
+VOX.US,D,20221027,000000,81.9143,82.7973,80.8758,80.9439,207320,0
+VOX.US,D,20221028,000000,81.3223,83.1175,81.303,83.0692,166155,0
+VOX.US,D,20221031,000000,82.5159,82.8655,81.4581,81.9725,763249,0
+VOX.US,D,20221101,000000,82.982,83.4572,81.2834,81.2834,170849,0
+VOX.US,D,20221102,000000,81.0992,81.8395,78.8089,78.8476,334601,0
+VOX.US,D,20221103,000000,77.8578,78.0424,76.9456,76.9456,2192997,0
+VOX.US,D,20221104,000000,78.0424,78.1878,75.9364,77.3047,441404,0
+VOX.US,D,20221107,000000,77.8772,78.56,77.4551,78.45,285396,0
+VOX.US,D,20221108,000000,78.4303,79.6725,77.6444,78.6439,413504,0
+VOX.US,D,20221109,000000,77.984,78.2896,76.8923,76.9456,362439,0
+VOX.US,D,20221110,000000,80.1288,81.6668,79.4592,81.4679,410762,0
+VOX.US,D,20221111,000000,81.6327,84.1512,81.6327,83.7776,381092,0
+VOX.US,D,20221114,000000,83.4378,84.6993,83.1857,83.4281,431041,0
+VOX.US,D,20221115,000000,85.1557,85.8437,83.9036,84.8158,250407,0
+VOX.US,D,20221116,000000,84.3889,84.4276,83.5835,83.8746,365198,0
+VOX.US,D,20221117,000000,82.3993,83.6804,81.9675,83.302,361776,0
+VOX.US,D,20221118,000000,84.02,84.02,82.4829,82.9042,182243,0
+VOX.US,D,20221121,000000,83.1759,83.4476,82.0016,82.1861,199050,0
+VOX.US,D,20221122,000000,82.419,83.4671,81.8199,83.3894,269769,0
+VOX.US,D,20221123,000000,83.37,84.7091,83.37,84.5247,174432,0
+VOX.US,D,20221125,000000,84.1365,84.4763,84.0299,84.0978,119344,0
+VOX.US,D,20221128,000000,83.6222,83.8843,82.5645,82.7195,237918,0
+VOX.US,D,20221129,000000,82.7005,83.0303,82.1666,82.71,136947,0
+VOX.US,D,20221130,000000,82.6032,86.2326,82.3802,86.1843,339679,0
+VOX.US,D,20221201,000000,86.3201,87.1985,85.9223,86.5918,236510,0
+VOX.US,D,20221202,000000,85.5534,86.912,85.0684,86.6886,188002,0
+VOX.US,D,20221205,000000,85.9707,86.6801,84.8645,85.1168,337684,0
+VOX.US,D,20221206,000000,84.8448,84.9251,82.4577,82.7294,217197,0
+VOX.US,D,20221207,000000,82.4383,82.9235,81.8728,82.1085,226645,0
+VOX.US,D,20221208,000000,82.4676,82.8704,81.7978,82.0114,229904,0
+VOX.US,D,20221209,000000,81.9917,83.108,81.9046,82.1764,224849,0
+VOX.US,D,20221212,000000,82.254,82.8556,81.779,82.8556,366944,0
+VOX.US,D,20221213,000000,85.7087,86.5335,83.6186,84.1074,441703,0
+VOX.US,D,20221214,000000,83.3214,84.5344,82.4577,83.234,516634,0
+VOX.US,D,20221215,000000,81.6933,81.7907,79.8258,80.0788,427703,0
+VOX.US,D,20221216,000000,79.9134,80.5241,79.3688,79.7967,256573,0
+VOX.US,D,20221219,000000,79.6607,79.6607,77.8999,78.1529,443575,0
+VOX.US,D,20221220,000000,77.7931,78.8141,77.5318,78.6684,394647,0
+VOX.US,D,20221221,000000,78.999,80.1467,78.7849,79.7775,476335,0
+VOX.US,D,20221222,000000,78.9116,79.1548,77.6665,79.1158,467538,0
+VOX.US,D,20221223,000000,78.8436,79.8357,78.6392,79.7578,269927,0
+VOX.US,D,20221227,000000,79.5437,79.6509,78.5127,79.0186,513238,0
+VOX.US,D,20221228,000000,78.8727,79.5049,77.8515,77.8515,978626,0
+VOX.US,D,20221229,000000,78.4739,80.2707,78.4739,79.9328,337618,0
+VOX.US,D,20221230,000000,78.9797,80.0594,78.8339,80.001,306710,0
+VOX.US,D,20230103,000000,81.0223,81.8136,80.1953,80.9053,233337,0
+VOX.US,D,20230104,000000,81.8489,82.8213,81.2362,82.4033,375456,0
+VOX.US,D,20230105,000000,82.1213,82.8703,81.5864,82.3256,224826,0
+VOX.US,D,20230106,000000,83.094,84.0568,82.1116,83.8138,135483,0
+VOX.US,D,20230109,000000,84.2904,85.0417,84.0083,84.0083,297836,0
+VOX.US,D,20230110,000000,83.4636,85.2339,83.4636,85.2339,122548,0
+VOX.US,D,20230111,000000,85.5841,86.2259,85.2339,86.1968,552365,0
+VOX.US,D,20230112,000000,86.5663,87.2375,85.4722,86.9263,158920,0
+VOX.US,D,20230113,000000,86.5274,87.4467,86.2163,87.2668,633652,0
+VOX.US,D,20230117,000000,87.2863,87.3641,86.1327,86.7026,317991,0
+VOX.US,D,20230118,000000,87.0721,87.3833,85.4964,85.7202,257792,0
+VOX.US,D,20230119,000000,85.1657,86.4788,84.981,85.9341,297812,0
+VOX.US,D,20230120,000000,86.9457,88.8424,86.5274,88.7647,242739,0
+VOX.US,D,20230123,000000,88.7549,90.5056,88.5942,90.282,393956,0
+VOX.US,D,20230124,000000,89.6302,91.7313,89.6302,89.893,796237,0
+VOX.US,D,20230125,000000,89.1633,90.3257,88.8716,90.2235,305729,0
+VOX.US,D,20230126,000000,90.846,91.488,90.175,91.488,142023,0
+VOX.US,D,20230127,000000,91.3032,92.6844,91.1086,92.1399,316143,0
+VOX.US,D,20230130,000000,91.2936,91.8577,90.7098,90.7781,236002,0
+VOX.US,D,20230131,000000,90.846,92.0911,90.846,92.0132,441354,0
+VOX.US,D,20230201,000000,91.6826,93.7835,91.0696,93.3555,475421,0
+VOX.US,D,20230202,000000,97.0224,99.0559,96.7792,98.4428,628388,0
+VOX.US,D,20230203,000000,96.2539,98.4919,96.1472,96.4487,827697,0
+VOX.US,D,20230206,000000,95.476,95.9816,94.688,95.3592,227415,0
+VOX.US,D,20230207,000000,95.0578,97.0904,94.7032,96.8084,550336,0
+VOX.US,D,20230208,000000,95.2718,95.4468,93.5502,93.9878,321596,0
+VOX.US,D,20230209,000000,95.1645,95.1645,91.5463,91.877,226854,0
+VOX.US,D,20230210,000000,91.4686,91.8869,90.6374,90.8753,213532,0
+VOX.US,D,20230213,000000,91.3128,92.1882,90.9143,91.8577,161821,0
+VOX.US,D,20230214,000000,91.5268,92.2954,90.642,91.9062,209525,0
+VOX.US,D,20230215,000000,91.595,93.511,91.595,93.4721,137952,0
+VOX.US,D,20230216,000000,92.0423,93.2858,91.8381,92.0621,109268,0
+VOX.US,D,20230217,000000,91.6145,91.916,90.9144,91.7799,73645.7,0
+VOX.US,D,20230221,000000,90.817,91.1475,89.6593,89.6983,134504,0
+VOX.US,D,20230222,000000,89.6204,90.2966,89.4376,89.9319,192338,0
+VOX.US,D,20230223,000000,89.9024,89.995,88.4825,89.4551,634644,0
+VOX.US,D,20230224,000000,88.0545,88.3365,87.539,88.1323,146711,0
+VOX.US,D,20230227,000000,88.6869,89.0268,88.1323,88.3075,233491,0
+VOX.US,D,20230228,000000,88.3852,89.1923,88.2686,88.2686,301265,0
+VOX.US,D,20230301,000000,88.0644,88.5894,87.5488,87.6654,590646,0
+VOX.US,D,20230302,000000,87.1693,88.648,87.0333,88.5602,96116.1,0
+VOX.US,D,20230303,000000,89.2511,90.3598,88.998,90.2333,210031,0
+VOX.US,D,20230306,000000,90.7392,91.4297,90.175,90.2333,113842,0
+VOX.US,D,20230307,000000,90.4666,90.743,88.9494,89.1049,123238,0
+VOX.US,D,20230308,000000,89.1049,89.5265,88.5602,88.998,69735.8,0
+VOX.US,D,20230309,000000,89.037,89.6558,86.6345,86.8388,156556,0
+VOX.US,D,20230310,000000,86.6636,86.9695,85.0089,85.4964,169407,0
+VOX.US,D,20230313,000000,84.6113,86.5274,84.0472,85.3604,298426,0
+VOX.US,D,20230314,000000,86.8678,87.7628,86.3913,87.3834,99079.2,0
+VOX.US,D,20230315,000000,86.4399,88.3365,86.0453,88.1615,204537,0
+VOX.US,D,20230316,000000,87.967,90.3499,87.7481,90.2917,155725,0
+VOX.US,D,20230317,000000,90.0486,90.4474,89.1147,89.5037,94404.3,0
+VOX.US,D,20230320,000000,89.3288,90.3889,89.2169,90.1166,177138,0
+VOX.US,D,20230321,000000,90.885,92.2177,90.7973,92.0132,228558,0
+VOX.US,D,20230322,000000,92.0132,92.9665,90.3111,90.3111,112606,0
+VOX.US,D,20230323,000000,91.3811,92.7428,90.9436,91.7506,211718,0
+VOX.US,D,20230324,000000,91.5393,92.0564,90.9439,92.0367,175889,0
+VOX.US,D,20230327,000000,92.1146,92.4368,91.2462,91.6465,151926,0
+VOX.US,D,20230328,000000,91.4024,91.4024,90.3975,90.8268,139332,0
+VOX.US,D,20230329,000000,91.9099,92.1098,91.2562,92.0564,257056,0
+VOX.US,D,20230330,000000,92.3784,92.6026,92.0464,92.4174,248185,0
+VOX.US,D,20230331,000000,92.7004,94.3543,92.7004,94.3299,452906,0
+VOX.US,D,20230403,000000,93.7639,94.6812,93.6076,94.5836,224007,0
+VOX.US,D,20230404,000000,94.7886,95.0129,93.9787,94.642,183194,0
+VOX.US,D,20230405,000000,94.7886,94.7886,93.7151,94.3105,262624,0
+VOX.US,D,20230406,000000,94.242,95.9203,93.7541,95.6861,75098.9,0
+VOX.US,D,20230410,000000,94.9739,95.6277,94.6128,95.6277,264184,0
+VOX.US,D,20230411,000000,95.8228,96.0034,95.374,95.5105,198632,0
+VOX.US,D,20230412,000000,96.1642,96.3789,94.359,94.4178,132084,0
+VOX.US,D,20230413,000000,95.1885,96.3986,95.1885,96.3986,84473.9,0
+VOX.US,D,20230414,000000,95.9107,96.5839,95.3495,96.1742,94525.2,0
+VOX.US,D,20230417,000000,95.081,95.657,94.8958,95.569,126417,0
+VOX.US,D,20230418,000000,96.0179,96.1156,94.935,95.042,98682.8,0
+VOX.US,D,20230419,000000,94.0957,94.8371,93.9006,94.4372,101176,0
+VOX.US,D,20230420,000000,93.559,94.3495,93.2759,93.5101,146861,0
+VOX.US,D,20230421,000000,93.3929,93.881,93.1394,93.7445,113081,0
+VOX.US,D,20230424,000000,93.7931,94.242,93.0669,93.6076,114659,0
+VOX.US,D,20230425,000000,93.2078,93.3834,92.1537,92.1537,204963,0
+VOX.US,D,20230426,000000,92.3685,92.8417,91.2123,91.2853,84650.1,0
+VOX.US,D,20230427,000000,94.0761,96.1547,93.8225,95.8814,108728,0
+VOX.US,D,20230428,000000,95.4032,96.5157,95.2667,96.5157,72474.4,0
+VOX.US,D,20230501,000000,96.3693,96.8181,95.9546,96.4474,106093,0
+VOX.US,D,20230502,000000,96.2229,96.2229,94.0419,94.5934,112210,0
+VOX.US,D,20230503,000000,94.7886,95.5641,94.1737,94.2226,97682.6,0
+VOX.US,D,20230504,000000,93.7737,93.7737,92.6857,92.6906,72450.8,0
+VOX.US,D,20230505,000000,93.1687,94.0712,92.6634,93.9103,113679,0
+VOX.US,D,20230508,000000,93.7445,94.9543,93.7445,94.8569,81610.5,0
+VOX.US,D,20230509,000000,94.603,94.8276,94.0079,94.0859,647127,0
+VOX.US,D,20230510,000000,94.9838,95.3221,93.7346,94.9739,76417.8,0
+VOX.US,D,20230511,000000,95.3837,96.2717,95.1299,95.7937,122575,0
+VOX.US,D,20230512,000000,95.9887,96.1936,95.2177,95.8327,231719,0
+VOX.US,D,20230515,000000,95.7057,96.5162,95.6593,96.2522,133711,0
+VOX.US,D,20230516,000000,95.7643,96.5548,95.7546,96.2133,91206.8,0
+VOX.US,D,20230517,000000,96.4278,97.8476,96.1692,97.5207,108296,0
+VOX.US,D,20230518,000000,97.5499,99.0955,97.5499,99.0827,138792,0
+VOX.US,D,20230519,000000,99.1401,99.5787,98.0279,98.3022,148384,0
+VOX.US,D,20230522,000000,98.418,99.8652,98.418,99.3069,114583,0
+VOX.US,D,20230523,000000,98.8483,99.5689,98.0962,98.0962,81268.3,0
+VOX.US,D,20230524,000000,97.4524,98.0668,97.0912,97.4914,130341,0
+VOX.US,D,20230525,000000,98.418,98.418,97.18,97.3255,144874,0
+VOX.US,D,20230526,000000,97.4622,99.1468,97.1401,98.9937,172427,0
+VOX.US,D,20230530,000000,99.8612,99.9011,98.5746,99.1301,121009,0
+VOX.US,D,20230531,000000,98.6426,99.2522,98.4082,99.0333,99388.9,0
+VOX.US,D,20230601,000000,99.3356,100.433,98.9542,100.203,167280,0
+VOX.US,D,20230602,000000,100.01,100.888,99.7744,100.662,182231,0
+VOX.US,D,20230605,000000,100.351,101.571,100.351,100.888,138324,0
+VOX.US,D,20230606,000000,100.878,102.05,100.567,101.501,143062,0
+VOX.US,D,20230607,000000,101.901,102.761,100.711,100.79,211680,0
+VOX.US,D,20230608,000000,100.488,101.288,100.203,101.013,254601,0
+VOX.US,D,20230609,000000,101.132,101.863,100.859,101.092,194276,0
+VOX.US,D,20230612,000000,101.453,102.292,101.292,102.203,146673,0
+VOX.US,D,20230613,000000,102.887,103.142,102.421,102.771,155248,0
+VOX.US,D,20230614,000000,102.743,103.543,101.819,102.8,155389,0
+VOX.US,D,20230615,000000,102.593,104.591,102.204,104.351,174584,0
+VOX.US,D,20230616,000000,104.731,104.731,103.453,103.629,178485,0
+VOX.US,D,20230620,000000,102.994,103.22,102.079,102.849,61868.6,0
+VOX.US,D,20230621,000000,102.536,102.536,101.423,101.58,119293,0
+VOX.US,D,20230622,000000,101.249,102.272,100.974,102.262,126433,0
+VOX.US,D,20230623,000000,101.337,102.321,101.239,101.97,69068.9,0
+VOX.US,D,20230626,000000,101.707,102.511,101.072,101.122,88406,0
+VOX.US,D,20230627,000000,101.21,103.239,101.16,102.733,241811,0
+VOX.US,D,20230628,000000,102.593,103.707,102.593,103.59,103370,0
+VOX.US,D,20230629,000000,103.314,103.549,102.892,103.107,95260.2,0
+VOX.US,D,20230630,000000,103.674,104.417,103.674,104.008,268755,0
+VOX.US,D,20230703,000000,103.831,104.458,103.655,104.458,68759.2,0
+VOX.US,D,20230705,000000,104.29,105.415,104.013,105.033,360544,0
+VOX.US,D,20230706,000000,104.241,104.34,103.374,104.028,191248,0
+VOX.US,D,20230707,000000,103.92,105.073,103.88,104.028,130102,0
+VOX.US,D,20230710,000000,104.048,104.502,103.284,103.86,75093.4,0
+VOX.US,D,20230711,000000,103.938,105.691,103.841,105.613,112421,0
+VOX.US,D,20230712,000000,106.473,107.265,106.258,107.021,251447,0
+VOX.US,D,20230713,000000,107.98,108.793,107.764,108.487,272735,0
+VOX.US,D,20230714,000000,108.352,108.729,107.275,107.431,1150308,0
+VOX.US,D,20230717,000000,107.421,107.496,106.708,106.981,1701189,0
+VOX.US,D,20230718,000000,107.166,108.008,107.099,107.902,115111,0
+VOX.US,D,20230719,000000,108.477,109.164,108.028,108.323,485557,0
+VOX.US,D,20230720,000000,107.559,108.047,106.004,106.297,205218,0
+VOX.US,D,20230721,000000,106.629,106.629,104.981,105.3,207633,0
+VOX.US,D,20230724,000000,105.75,106.199,105.073,105.27,239171,0
+VOX.US,D,20230725,000000,105.435,105.769,104.974,105.112,120947,0
+VOX.US,D,20230726,000000,106.796,107.011,105.851,106.756,90901.8,0
+VOX.US,D,20230727,000000,109.692,109.926,106.991,107.206,287816,0
+VOX.US,D,20230728,000000,108.477,110.208,108.41,109.866,206267,0
+VOX.US,D,20230731,000000,109.916,110.728,109.771,110.181,425139,0
+VOX.US,D,20230801,000000,109.516,110.085,109.045,109.741,214534,0
+VOX.US,D,20230802,000000,108.537,108.62,107.31,107.647,513859,0
+VOX.US,D,20230803,000000,106.913,108.057,106.903,107.285,156926,0
+VOX.US,D,20230804,000000,107.716,108.644,106.963,107.089,148575,0
+VOX.US,D,20230807,000000,107.617,108.615,107.365,108.605,79301.6,0
+VOX.US,D,20230808,000000,108.028,108.456,107.574,108.372,72407.2,0
+VOX.US,D,20230809,000000,108.439,108.439,106.565,106.766,196196,0
+VOX.US,D,20230810,000000,107.696,108.372,106.844,107.166,467863,0
+VOX.US,D,20230811,000000,106.414,107.157,106.268,106.678,99650.3,0
+VOX.US,D,20230814,000000,106.335,107.315,106.156,107.315,66500.3,0
+VOX.US,D,20230815,000000,106.844,106.953,106.081,106.278,51505.5,0
+VOX.US,D,20230816,000000,105.994,106.345,105.024,105.073,112182,0
+VOX.US,D,20230817,000000,105.29,105.415,103.851,103.851,140924,0
+VOX.US,D,20230818,000000,102.873,103.626,102.434,103.274,193962,0
+VOX.US,D,20230821,000000,103.186,104.048,102.834,103.791,215412,0
+VOX.US,D,20230822,000000,104.165,104.362,103.597,103.655,160359,0
+VOX.US,D,20230823,000000,104.028,105.748,104.028,105.212,215767,0
+VOX.US,D,20230824,000000,105.7,105.782,103.147,103.147,191675,0
+VOX.US,D,20230825,000000,103.323,103.831,101.806,103.226,198111,0
+VOX.US,D,20230828,000000,103.978,104.591,103.734,104.487,369785,0
+VOX.US,D,20230829,000000,104.632,106.922,104.632,106.668,107832,0
+VOX.US,D,20230830,000000,106.844,107.266,106.365,107.118,252063,0
+VOX.US,D,20230831,000000,107.255,107.892,107.031,107.041,102073,0
+VOX.US,D,20230901,000000,107.539,107.539,106.145,106.473,82464.1,0
+VOX.US,D,20230905,000000,106.151,106.785,106.151,106.228,147216,0
+VOX.US,D,20230906,000000,106.374,106.483,105.261,105.856,718774,0
+VOX.US,D,20230907,000000,105.221,106.131,104.879,105.396,69756.8,0
+VOX.US,D,20230908,000000,105.464,106.04,105.368,105.543,73041,0
+VOX.US,D,20230911,000000,106.041,107.08,106.041,106.854,106784,0
+VOX.US,D,20230912,000000,106.503,106.835,106.041,106.101,102370,0
+VOX.US,D,20230913,000000,106.189,106.416,105.429,106.101,69529.9,0
+VOX.US,D,20230914,000000,106.726,107.686,106.589,107.412,170683,0
+VOX.US,D,20230915,000000,107.392,107.392,105.846,106.023,151810,0
+VOX.US,D,20230918,000000,105.876,106.548,105.876,106.141,76866.8,0
+VOX.US,D,20230919,000000,105.836,106.523,105.329,106.228,71410.7,0
+VOX.US,D,20230920,000000,106.523,106.746,104.711,104.801,65054,0
+VOX.US,D,20230921,000000,103.988,104.32,103.294,103.294,186536,0
+VOX.US,D,20230922,000000,103.791,104.4,103.048,103.048,121751,0
+VOX.US,D,20230925,000000,102.607,103.186,102.27,103.117,265309,0
+VOX.US,D,20230926,000000,102.265,102.434,101.796,102.012,133176,0
+VOX.US,D,20230927,000000,102.226,102.921,101.082,102.374,187265,0
+VOX.US,D,20230928,000000,102.362,104.115,102.332,103.521,108880,0
+VOX.US,D,20230929,000000,104.295,104.697,102.941,103.256,205736,0
+VOX.US,D,20231002,000000,103.411,104.246,103.207,103.863,186303,0
+VOX.US,D,20231003,000000,103.401,103.923,102.14,102.509,150569,0
+VOX.US,D,20231004,000000,102.332,103.687,102.194,103.421,87449.4,0
+VOX.US,D,20231005,000000,103.391,103.608,102.382,103.343,98445.7,0
+VOX.US,D,20231006,000000,102.538,105.463,102.538,105.19,102387,0
+VOX.US,D,20231009,000000,104.767,106.651,104.502,106.386,154275,0
+VOX.US,D,20231010,000000,106.651,107.662,106.417,106.847,153913,0
+VOX.US,D,20231011,000000,107.201,108.134,107.083,107.643,103514,0
+VOX.US,D,20231012,000000,107.732,107.732,105.88,106.386,148799,0
+VOX.US,D,20231013,000000,106.435,106.775,104.502,105.001,222354,0
+VOX.US,D,20231016,000000,105.552,106.927,105.552,106.661,101866,0
+VOX.US,D,20231017,000000,106.162,107.486,106.162,107.29,109622,0
+VOX.US,D,20231018,000000,106.729,107.211,105.12,105.318,94407.4,0
+VOX.US,D,20231019,000000,106.769,107.04,105.238,105.298,114625,0
+VOX.US,D,20231020,000000,105.268,105.656,104.12,104.12,433586,0
+VOX.US,D,20231023,000000,104.002,105.404,103.467,104.473,130306,0
+VOX.US,D,20231024,000000,105.71,106.55,105.288,105.955,333869,0
+VOX.US,D,20231025,000000,103.628,103.628,101.184,101.273,214818,0
+VOX.US,D,20231026,000000,99.9669,100.134,98.4752,99.0639,466628,0
+VOX.US,D,20231027,000000,99.5241,99.7694,98.4752,98.8582,2569739,0
+VOX.US,D,20231030,000000,99.6534,101.322,99.6534,100.851,362315,0
+VOX.US,D,20231031,000000,101.37,101.636,100.693,101.617,118793,0
+VOX.US,D,20231101,000000,101.676,102.854,101.517,102.765,157126,0
+VOX.US,D,20231102,000000,104.11,104.677,103.903,104.609,137839,0
+VOX.US,D,20231103,000000,105.463,106.917,105.463,106.592,146308,0
+VOX.US,D,20231106,000000,106.661,106.661,105.651,106.18,618952,0
+VOX.US,D,20231107,000000,106.259,107.064,105.869,106.612,125469,0
+VOX.US,D,20231108,000000,106.612,106.759,106.122,106.632,245591,0
+VOX.US,D,20231109,000000,106.937,107.407,106.015,106.219,85781.7,0
+VOX.US,D,20231110,000000,105.846,107.379,105.48,107.379,71065,0
+VOX.US,D,20231113,000000,106.799,107.466,106.515,107.005,221962,0
+VOX.US,D,20231114,000000,108.82,109.91,108.82,109.224,133615,0
+VOX.US,D,20231115,000000,109.812,110.166,109.341,109.841,175519,0
+VOX.US,D,20231116,000000,109.792,110.117,109.198,110.049,117640,0
+VOX.US,D,20231117,000000,109.979,110.166,109.427,110.166,182807,0
+VOX.US,D,20231120,000000,109.822,111.47,109.636,111.255,262430,0
+VOX.US,D,20231121,000000,111.108,111.108,110.461,110.824,102307,0
+VOX.US,D,20231122,000000,111.335,112.15,111.335,111.757,120560,0
+VOX.US,D,20231124,000000,111.618,111.863,111.167,111.46,37488.5,0
+VOX.US,D,20231127,000000,111.068,111.589,110.942,110.98,248023,0
+VOX.US,D,20231128,000000,110.774,111.255,110.372,111.245,97153.9,0
+VOX.US,D,20231129,000000,111.668,111.777,110.253,110.491,435944,0
+VOX.US,D,20231130,000000,110.695,110.922,109.085,109.831,218110,0
+VOX.US,D,20231201,000000,109.567,110.501,109.234,110.431,186399,0
+VOX.US,D,20231204,000000,109.146,109.558,108.734,109.439,251758,0
+VOX.US,D,20231205,000000,109.056,109.666,108.236,108.802,173112,0
+VOX.US,D,20231206,000000,109.459,109.511,108.38,108.419,98862.3,0
+VOX.US,D,20231207,000000,109.548,111.245,109.548,110.616,147065,0
+VOX.US,D,20231208,000000,109.95,111.574,109.95,111.335,228110,0
+VOX.US,D,20231211,000000,110.864,110.864,110.059,110.548,82739.8,0
+VOX.US,D,20231212,000000,110.401,110.874,109.802,110.784,160240,0
+VOX.US,D,20231213,000000,111.088,112.393,110.48,112.18,150419,0
+VOX.US,D,20231214,000000,112.835,113.66,111.903,113.022,135239,0
+VOX.US,D,20231215,000000,112.6,112.975,111.991,112.403,152306,0
+VOX.US,D,20231218,000000,112.885,114.474,112.875,113.964,154473,0
+VOX.US,D,20231219,000000,114.396,115.498,114.396,115.292,122701,0
+VOX.US,D,20231220,000000,115.401,116.547,114.308,114.308,115609,0
+VOX.US,D,20231221,000000,115.311,115.811,114.814,115.745,82407.1,0
+VOX.US,D,20231222,000000,116.031,116.592,115.233,115.745,125267,0
+VOX.US,D,20231226,000000,115.851,116.364,115.765,116.138,110989,0
+VOX.US,D,20231227,000000,116.138,116.454,115.876,116.207,112060,0
+VOX.US,D,20231228,000000,116.255,116.96,116.255,116.522,85642.7,0
+VOX.US,D,20231229,000000,116.325,116.483,115.408,115.846,146204,0
+VOX.US,D,20240102,000000,115.074,115.282,114.136,114.829,168028,0
+VOX.US,D,20240103,000000,114.328,115.134,114.081,114.238,234129,0
+VOX.US,D,20240104,000000,114.348,114.524,113.904,113.993,81843.1,0
+VOX.US,D,20240105,000000,113.895,115.015,113.895,114.435,147945,0
+VOX.US,D,20240108,000000,114.809,116.364,114.612,116.285,160263,0
+VOX.US,D,20240109,000000,115.831,116.512,115.498,115.971,59293.5,0
+VOX.US,D,20240110,000000,116.127,117.571,116.127,117.092,91280.6,0
+VOX.US,D,20240111,000000,117.584,117.704,115.706,116.628,158031,0
+VOX.US,D,20240112,000000,117.032,117.753,116.935,116.995,210667,0
+VOX.US,D,20240116,000000,116.542,116.857,115.901,116.364,113203,0
+VOX.US,D,20240117,000000,115.468,115.676,114.594,115.488,131716,0
+VOX.US,D,20240118,000000,116.061,117.132,116.001,117.005,312612,0
+VOX.US,D,20240119,000000,117.782,118.736,117.339,118.736,124281,0
+VOX.US,D,20240122,000000,119.406,120.163,119.139,119.139,135356,0
+VOX.US,D,20240123,000000,120.124,120.644,119.872,120.399,88602.9,0
+VOX.US,D,20240124,000000,121.778,122.303,121.027,121.027,144298,0
+VOX.US,D,20240125,000000,121.758,122.978,121.431,122.978,127716,0
+VOX.US,D,20240126,000000,122.85,123.857,122.85,123.372,137874,0
+VOX.US,D,20240129,000000,123.421,124.729,123.132,124.699,296151,0
+VOX.US,D,20240130,000000,124.315,124.674,123.647,123.647,808645,0
+VOX.US,D,20240131,000000,121.285,122.386,120.344,120.359,1413520,0
+VOX.US,D,20240201,000000,121.52,122.131,121.097,121.55,175055,0
+VOX.US,D,20240202,000000,125.181,127.297,124.09,126.629,387867,0
+VOX.US,D,20240205,000000,126.166,126.186,124.836,124.936,362822,0
+VOX.US,D,20240206,000000,125.555,125.963,124.699,124.966,107406,0
+VOX.US,D,20240207,000000,125.052,125.481,124.901,125.181,192287,0
+VOX.US,D,20240208,000000,125.674,125.783,125.102,125.664,152229,0
+VOX.US,D,20240209,000000,125.753,126.231,125.389,125.868,321021,0
+VOX.US,D,20240212,000000,125.713,127.645,125.713,126.382,229980,0
+VOX.US,D,20240213,000000,124.315,125.201,123.775,124.385,135711,0
+VOX.US,D,20240214,000000,125.773,126.436,124.922,126.235,160876,0
+VOX.US,D,20240215,000000,126.078,127.611,125.958,127.426,145406,0
+VOX.US,D,20240216,000000,126.943,126.943,125.181,125.446,98210.1,0
+VOX.US,D,20240220,000000,124.591,125.329,124.376,124.856,147668,0
+VOX.US,D,20240221,000000,124.444,124.639,123.784,124.542,83900.9,0
+VOX.US,D,20240222,000000,126.156,126.735,125.319,126.431,220050,0
+VOX.US,D,20240223,000000,126.362,126.798,125.923,126.117,111666,0
+VOX.US,D,20240226,000000,125.624,125.773,124.483,124.483,110778,0
+VOX.US,D,20240227,000000,124.601,125.773,124.527,125.743,174616,0
+VOX.US,D,20240228,000000,125.122,125.344,124.497,124.709,76270.2,0
+VOX.US,D,20240229,000000,125.506,126.327,124.926,125.868,143052,0
+VOX.US,D,20240301,000000,126.048,127.068,125.928,126.589,133368,0
+VOX.US,D,20240304,000000,126.272,126.272,124.798,124.798,230152,0
+VOX.US,D,20240305,000000,124.158,124.621,123.677,124,165864,0
+VOX.US,D,20240306,000000,124.916,125.122,123.597,124.02,100923,0
+VOX.US,D,20240307,000000,124.916,126.088,124.749,125.693,268058,0
+VOX.US,D,20240308,000000,125.948,127.572,125.339,125.743,273449,0
+VOX.US,D,20240311,000000,125.408,126.441,125.122,125.803,195201,0
+VOX.US,D,20240312,000000,126.282,127.109,125.684,126.745,224713,0
+VOX.US,D,20240313,000000,126.639,127.522,126.639,126.845,92730.7,0
+VOX.US,D,20240314,000000,127.357,127.362,125.866,126.56,154304,0
+VOX.US,D,20240315,000000,125.988,126.392,125.072,125.379,131438,0
+VOX.US,D,20240318,000000,127.503,128.224,127.337,127.631,163254,0
+VOX.US,D,20240319,000000,127.149,127.693,126.517,127.611,154817,0
+VOX.US,D,20240320,000000,127.917,129.551,127.552,129.275,149048,0
+VOX.US,D,20240321,000000,130.358,130.358,129.143,129.176,97693.9,0
+VOX.US,D,20240322,000000,129.524,129.889,129.208,129.484,89931.6,0
+VOX.US,D,20240325,000000,129.227,129.484,128.688,129.267,248510,0
+VOX.US,D,20240326,000000,129.71,130.115,128.912,129.011,74460.3,0
+VOX.US,D,20240327,000000,129.72,129.84,128.627,129.643,70936.6,0
+VOX.US,D,20240328,000000,129.623,129.75,129.322,129.445,49916.2,0
+VOX.US,D,20240401,000000,129.227,130.544,128.942,130.066,111368,0
+VOX.US,D,20240402,000000,129.07,130.135,128.784,130.135,106594,0
+VOX.US,D,20240403,000000,129.82,131.101,129.82,130.964,120440,0
+VOX.US,D,20240404,000000,131.665,132.523,129.356,129.484,136018,0
+VOX.US,D,20240405,000000,129.661,131.309,129.474,130.876,157891,0
+VOX.US,D,20240408,000000,131.033,131.526,130.659,130.659,59676.3,0
+VOX.US,D,20240409,000000,131.368,131.773,130.19,131.181,88731.4,0
+VOX.US,D,20240410,000000,129.671,130.353,129.395,129.978,199643,0
+VOX.US,D,20240411,000000,130.688,131.59,129.904,131.231,116529,0
+VOX.US,D,20240412,000000,130.461,130.629,128.842,129.001,108940,0
+VOX.US,D,20240415,000000,129.958,130.075,126.821,127.096,317918,0
+VOX.US,D,20240416,000000,126.831,127.53,126.357,126.653,360586,0
+VOX.US,D,20240417,000000,127.52,127.669,125.873,126.367,120344,0
+VOX.US,D,20240418,000000,126.841,128.418,126.841,127.324,133931,0
+VOX.US,D,20240419,000000,126.891,126.891,124.867,125.578,195092,0
+VOX.US,D,20240422,000000,126.624,126.959,124.927,125.942,199423,0
+VOX.US,D,20240423,000000,126.781,128.637,126.711,128.133,105193,0
+VOX.US,D,20240424,000000,128.734,128.897,126.979,128.173,500170,0
+VOX.US,D,20240425,000000,121.327,124.137,121.069,123.802,941578,0
+VOX.US,D,20240426,000000,127.354,127.808,126.506,127.491,208734,0
+VOX.US,D,20240429,000000,127.116,127.284,125.736,126.2,141936,0
+VOX.US,D,20240430,000000,125.825,126.185,124.295,124.295,254001,0
+VOX.US,D,20240501,000000,124.7,127.876,124.647,125.952,198520,0
+VOX.US,D,20240502,000000,126.711,127.57,125.786,127.53,195828,0
+VOX.US,D,20240503,000000,128.252,128.882,127.768,128.528,127466,0
+VOX.US,D,20240506,000000,129.198,130.599,129.121,130.499,127066,0
+VOX.US,D,20240507,000000,130.363,131.141,130.244,130.796,76824.3,0
+VOX.US,D,20240508,000000,129.385,130.885,129.119,130.363,44769.6,0
+VOX.US,D,20240509,000000,129.968,130.659,129.564,130.659,99677.4,0
+VOX.US,D,20240510,000000,130.461,130.559,129.83,130.383,90381.7,0
+VOX.US,D,20240513,000000,129.73,130.499,129.425,130.499,55713.7,0
+VOX.US,D,20240514,000000,130.659,131.329,130.611,131.043,74144,0
+VOX.US,D,20240515,000000,131.715,132.138,130.984,132.129,89252.4,0
+VOX.US,D,20240516,000000,131.705,132.325,131.705,131.89,168685,0
+VOX.US,D,20240517,000000,132.109,132.394,131.764,132.325,91515,0
+VOX.US,D,20240520,000000,132.285,132.858,132.285,132.809,95344.8,0
+VOX.US,D,20240521,000000,132.365,132.593,131.794,132.129,106548,0
+VOX.US,D,20240522,000000,131.94,132.355,131.565,132.129,118557,0
+VOX.US,D,20240523,000000,132.365,132.533,129.73,130.303,118223,0
+VOX.US,D,20240524,000000,130.876,132.138,130.791,131.96,78457.4,0
+VOX.US,D,20240528,000000,131.685,132.374,131.576,132.226,78484.7,0
+VOX.US,D,20240529,000000,131.181,132.099,131.181,131.526,117225,0
+VOX.US,D,20240530,000000,131.3,131.398,130.698,131.004,364459,0
+VOX.US,D,20240531,000000,131.004,132.256,130.175,132.256,258213,0
+VOX.US,D,20240603,000000,132.719,133.238,131.812,132.868,145806,0
+VOX.US,D,20240604,000000,132.573,133.174,132.226,133.037,136140,0
+VOX.US,D,20240605,000000,133.972,134.84,133.717,134.84,114778,0
+VOX.US,D,20240606,000000,134.574,135.601,134.574,134.801,327424,0
+VOX.US,D,20240607,000000,134.683,135.245,133.826,133.903,66403.3,0
+VOX.US,D,20240610,000000,133.912,134.376,133.222,134.366,188911,0
+VOX.US,D,20240611,000000,134.101,134.678,133.741,134.466,45629.2,0
+VOX.US,D,20240612,000000,135.887,136.133,134.061,134.624,79920.2,0
+VOX.US,D,20240613,000000,134.191,134.26,133.174,133.202,97669.3,0
+VOX.US,D,20240614,000000,132.858,133.677,132.795,133.577,107811,0
+VOX.US,D,20240617,000000,133.292,134.714,132.474,134.111,117755,0
+VOX.US,D,20240618,000000,134.141,134.308,133.149,133.362,57111.6,0
+VOX.US,D,20240620,000000,133.452,134.051,133.312,134.051,99090.5,0
+VOX.US,D,20240621,000000,134.416,134.762,134.061,134.446,69666.4,0
+VOX.US,D,20240624,000000,135.069,135.763,134.447,134.84,597281,0
+VOX.US,D,20240625,000000,134.929,136.724,134.929,136.647,116262,0
+VOX.US,D,20240626,000000,135.808,137.001,135.808,136.784,306548,0
+VOX.US,D,20240627,000000,137.159,137.948,137.139,137.791,120483,0
+VOX.US,D,20240628,000000,137.597,138.587,136.559,136.649,107153,0
+VOX.US,D,20240701,000000,136.786,136.971,135.382,136.164,273859,0
+VOX.US,D,20240702,000000,135.906,137.379,135.758,137.379,147383,0
+VOX.US,D,20240703,000000,137.132,137.706,137.102,137.607,78823.1,0
+VOX.US,D,20240705,000000,137.597,140.504,137.518,140.465,112561,0
+VOX.US,D,20240708,000000,140.603,140.603,139.052,139.198,143087,0
+VOX.US,D,20240709,000000,139.931,140.099,139.437,139.594,73992.9,0
+VOX.US,D,20240710,000000,139.743,140.435,139.288,140.069,263423,0
+VOX.US,D,20240711,000000,140.019,140.395,137.697,138.003,235619,0
+VOX.US,D,20240712,000000,137.291,138.626,137.291,137.518,120368,0
+VOX.US,D,20240715,000000,137.537,139.348,137.537,138.013,439748,0
+VOX.US,D,20240716,000000,138.833,139.486,137.756,138.537,62020.4,0
+VOX.US,D,20240717,000000,136.965,137.242,135.432,135.629,149276,0
+VOX.US,D,20240718,000000,136.994,136.994,135.273,135.748,266851,0
+VOX.US,D,20240719,000000,135.926,136.539,135.032,135.095,53479.5,0
+VOX.US,D,20240722,000000,136.065,136.53,135.382,136.134,98687.2,0
+VOX.US,D,20240723,000000,136.213,136.816,135.688,136.025,100229,0
+VOX.US,D,20240724,000000,133.602,133.632,131.705,131.705,98041,0
+VOX.US,D,20240725,000000,132.021,133.108,130.38,130.38,228471,0
+VOX.US,D,20240726,000000,131.981,132.98,131.442,132.277,131869,0
+VOX.US,D,20240729,000000,133.316,133.968,132.831,133.386,56710.8,0
+VOX.US,D,20240730,000000,133.652,134.324,132.722,133.722,58973.2,0
+VOX.US,D,20240731,000000,134.967,135.718,134.383,134.848,76405,0
+VOX.US,D,20240801,000000,137.913,138.843,134.473,135.224,223497,0
+VOX.US,D,20240802,000000,133.138,134.211,131.666,132.357,148888,0
+VOX.US,D,20240805,000000,126.019,130.221,125.919,128.361,194425,0
+VOX.US,D,20240806,000000,128.886,131.991,128.856,130.517,155682,0
+VOX.US,D,20240807,000000,132.297,133.316,130.009,130.221,127114,0
+VOX.US,D,20240808,000000,131.032,132.802,130.587,132.712,83165.9,0
+VOX.US,D,20240809,000000,132.228,133.928,132.12,133.751,260369,0
+VOX.US,D,20240812,000000,133.978,133.978,132.396,132.851,73731,0
+VOX.US,D,20240813,000000,133.642,135.017,133.642,134.818,62155,0
+VOX.US,D,20240814,000000,134.523,135.027,133.542,134.117,131078,0
+VOX.US,D,20240815,000000,135.085,135.868,134.942,135.688,68804.6,0
+VOX.US,D,20240816,000000,135.442,136.292,135.442,135.975,51760.2,0
+VOX.US,D,20240819,000000,136.411,137.733,136.411,137.697,59641.7,0
+VOX.US,D,20240820,000000,137.587,138.091,137.429,137.637,144557,0
+VOX.US,D,20240821,000000,137.479,138.427,137.41,138.25,48033.4,0
+VOX.US,D,20240822,000000,138.883,138.962,136.959,137.112,77435.6,0
+VOX.US,D,20240823,000000,138.171,138.922,137.532,138.309,55543.7,0
+VOX.US,D,20240826,000000,138.587,138.922,137.756,138.211,111425,0
+VOX.US,D,20240827,000000,137.814,138.626,137.538,137.796,49626.3,0
+VOX.US,D,20240828,000000,137.854,137.854,136.253,136.975,80075.2,0
+VOX.US,D,20240829,000000,137.508,138.41,136.421,136.589,99728.9,0
+VOX.US,D,20240830,000000,137.351,137.746,136.282,137.597,59157.3,0
+VOX.US,D,20240903,000000,136.975,137.419,134.483,134.937,90505.3,0
+VOX.US,D,20240904,000000,134.423,136.159,134.423,134.72,177761,0
+VOX.US,D,20240905,000000,134.76,136.144,134.76,135.511,78884.8,0
+VOX.US,D,20240906,000000,135.748,136.114,132.267,132.267,103244,0
+VOX.US,D,20240909,000000,133.216,133.889,132.223,132.643,65550.1,0
+VOX.US,D,20240910,000000,133.266,133.266,131.784,132.782,63911.7,0
+VOX.US,D,20240911,000000,133.088,133.851,130.903,133.572,131740,0
+VOX.US,D,20240912,000000,134.601,136.055,134.586,135.975,117921,0
+VOX.US,D,20240913,000000,136.035,137.726,136.035,137.439,80710.3,0
+VOX.US,D,20240916,000000,137.577,138.803,137.212,138.704,56863.5,0
+VOX.US,D,20240917,000000,139.446,140.148,138.437,139.228,47482.2,0
+VOX.US,D,20240918,000000,139.437,140.395,138.942,139.168,108149,0
+VOX.US,D,20240919,000000,141.71,142.244,140.869,141.414,250555,0
+VOX.US,D,20240920,000000,141.691,141.888,140.832,141.454,60497.3,0
+VOX.US,D,20240923,000000,142.373,142.442,141.394,141.533,167478,0
+VOX.US,D,20240924,000000,142.205,142.738,141.186,142.68,60960.5,0
+VOX.US,D,20240925,000000,142.6,143.312,142.323,142.353,101125,0
+VOX.US,D,20240926,000000,143.569,143.777,142.254,142.848,69067.6,0
+VOX.US,D,20240927,000000,143.439,144.331,143.439,143.807,109086,0
+VOX.US,D,20240930,000000,143.896,144.481,143.241,144.284,151497,0
+VOX.US,D,20241001,000000,145.057,145.265,143.023,144.371,108491,0
+VOX.US,D,20241002,000000,143.994,144.371,143.603,144.084,111591,0
+VOX.US,D,20241003,000000,143.28,144.144,143.191,144.084,101433,0
+VOX.US,D,20241004,000000,144.818,145.583,143.925,145.434,75415.3,0
+VOX.US,D,20241007,000000,145.454,145.454,142.992,143.211,96615.8,0
+VOX.US,D,20241008,000000,143.489,144.641,143.28,144.491,89220.5,0
+VOX.US,D,20241009,000000,144.461,144.621,143.38,144.591,73316.3,0
+VOX.US,D,20241010,000000,143.925,144.511,143.657,143.667,61407.6,0
+VOX.US,D,20241011,000000,143.757,145.167,143.757,144.758,44748.8,0
+VOX.US,D,20241014,000000,145.335,146.002,145.205,145.523,41877.9,0
+VOX.US,D,20241015,000000,145.771,146.278,145.285,145.771,151132,0
+VOX.US,D,20241016,000000,145.275,145.771,145.047,145.464,51168.7,0
+VOX.US,D,20241017,000000,146.148,146.148,144.798,145.017,64185.8,0
+VOX.US,D,20241018,000000,145.841,146.465,145.841,146.068,41955.5,0
+VOX.US,D,20241021,000000,145.95,145.96,144.511,145.374,43538.5,0
+VOX.US,D,20241022,000000,144.194,145.621,144.194,145.315,48043.9,0
+VOX.US,D,20241023,000000,145.116,145.737,143.528,144.134,59832.6,0
+VOX.US,D,20241024,000000,144.293,144.481,143.518,144.371,50028,0
+VOX.US,D,20241025,000000,145.255,146.407,144.888,145.175,133418,0
+VOX.US,D,20241028,000000,146.655,146.655,145.692,146.228,97982.2,0
+VOX.US,D,20241029,000000,146.416,147.979,145.851,147.737,95456,0
+VOX.US,D,20241030,000000,150.218,150.802,148.808,148.907,273048,0
+VOX.US,D,20241031,000000,148.828,149.551,147.12,147.19,112887,0
+VOX.US,D,20241101,000000,147.667,148.552,147.434,147.498,119764,0
+VOX.US,D,20241104,000000,147.409,147.627,146.168,146.575,75430.4,0
+VOX.US,D,20241105,000000,147.15,148.481,147.15,148.262,62222.9,0
+VOX.US,D,20241106,000000,150.208,152.202,150.068,152.003,186734,0
+VOX.US,D,20241107,000000,152.678,154.454,152.549,154.107,85237.1,0
+VOX.US,D,20241108,000000,153.402,153.402,152.514,152.976,81984.4,0
+VOX.US,D,20241111,000000,153.382,154.271,153.144,154.008,86960.3,0
+VOX.US,D,20241112,000000,154.023,154.991,153.264,154.286,106691,0
+VOX.US,D,20241113,000000,154.097,154.281,153.149,153.512,87114.4,0
+VOX.US,D,20241114,000000,153.671,153.829,152.331,152.747,62121.1,0
+VOX.US,D,20241115,000000,152.162,152.162,149.294,149.691,75897,0
+VOX.US,D,20241118,000000,150.208,151.19,149.851,150.852,73687.2,0
+VOX.US,D,20241119,000000,149.781,152.128,149.781,151.805,62476.8,0
+VOX.US,D,20241120,000000,152.162,152.747,150.822,152.747,70734.7,0
+VOX.US,D,20241121,000000,152.659,152.669,149.661,151.954,72857.9,0
+VOX.US,D,20241122,000000,151.224,152.232,151.224,151.865,78815.2,0
+VOX.US,D,20241125,000000,152.634,153.854,152.003,152.807,88001.2,0
+VOX.US,D,20241126,000000,153.035,153.899,152.747,153.402,77074,0
+VOX.US,D,20241127,000000,153.671,153.869,152.986,153.76,104567,0
+VOX.US,D,20241129,000000,153.681,154.574,153.462,154.345,57421.3,0
+VOX.US,D,20241202,000000,154.604,156.36,154.345,156.122,140237,0
+VOX.US,D,20241203,000000,156.201,157.889,156.201,157.889,136799,0
+VOX.US,D,20241204,000000,157.908,158.612,157.789,158.325,92258.6,0
+VOX.US,D,20241205,000000,158.781,159.129,157.789,157.908,57286.3,0
+VOX.US,D,20241206,000000,158.186,159.953,157.898,159.933,97024.9,0
+VOX.US,D,20241209,000000,159.774,159.982,156.905,157.272,126559,0
+VOX.US,D,20241210,000000,159.098,159.774,158.583,159.347,110379,0
+VOX.US,D,20241211,000000,160.167,162.621,159.754,162.325,252953,0
+VOX.US,D,20241212,000000,162.135,162.732,161.679,161.878,90545.6,0
+VOX.US,D,20241213,000000,161.197,161.551,159.863,160.111,100105,0
+VOX.US,D,20241216,000000,161.486,162.046,160.86,161.094,120494,0
+VOX.US,D,20241217,000000,161.609,161.828,160.006,160.021,111914,0
+VOX.US,D,20241218,000000,159.981,160.967,155.234,155.424,179783,0
+VOX.US,D,20241219,000000,157.304,157.693,154.976,154.976,165100,0
+VOX.US,D,20241220,000000,153.552,157.504,153.552,155.552,198560,0
+VOX.US,D,20241223,000000,156.05,157.016,154.856,156.996,112464,0
+VOX.US,D,20241224,000000,157.165,158.519,156.673,158.519,74283,0
+VOX.US,D,20241226,000000,157.712,158.519,157.364,158.32,74254.9,0
+VOX.US,D,20241227,000000,157.593,157.593,155.076,156.538,92831.6,0
+VOX.US,D,20241230,000000,154.493,155.902,153.762,155.125,115569,0
+VOX.US,D,20241231,000000,155.343,155.592,153.936,154.22,156277,0
+VOX.US,D,20250102,000000,155.076,156.608,154.07,155.294,186604,0
+VOX.US,D,20250103,000000,156.458,157.225,155.602,156.757,123668,0
+VOX.US,D,20250106,000000,158.143,159.583,157.822,159.464,144738,0
+VOX.US,D,20250107,000000,159.678,160.2,156.777,157.344,145428,0
+VOX.US,D,20250108,000000,155.872,157.141,155.514,156.508,210214,0
+VOX.US,D,20250110,000000,155.772,156.468,153.264,154.398,253834,0
+VOX.US,D,20250113,000000,153.324,154.14,152.388,153.861,327390,0
+VOX.US,D,20250114,000000,153.672,154.368,152.209,152.965,144935,0
+VOX.US,D,20250115,000000,155.99,157.136,155.404,156.458,151446,0
+VOX.US,D,20250116,000000,156.08,156.538,155.314,155.324,141312,0
+VOX.US,D,20250117,000000,157.464,157.732,155.882,156.896,164202,0
+VOX.US,D,20250121,000000,158.762,159.136,157.658,158.3,171307,0
+VOX.US,D,20250122,000000,159.882,160.439,159.116,159.175,243339,0
+VOX.US,D,20250123,000000,159.066,160.609,158.703,160.609,192565,0
+VOX.US,D,20250124,000000,160.957,162.271,160.777,162.161,103136,0
+VOX.US,D,20250127,000000,159.18,163.021,158.967,162.321,142153,0
+VOX.US,D,20250128,000000,162.694,164.271,161.963,163.525,164536,0
+VOX.US,D,20250129,000000,164.386,164.888,163.549,164.351,153182,0
+VOX.US,D,20250130,000000,165.614,167.068,163.927,165.177,398516,0
+VOX.US,D,20250131,000000,166.41,167.412,165.177,165.446,190693,0
+VOX.US,D,20250203,000000,162.987,166.6,162.987,165.704,308827,0
+VOX.US,D,20250204,000000,166.5,167.914,166.152,167.734,238955,0
+VOX.US,D,20250205,000000,165.117,165.535,163.918,165.196,447924,0
+VOX.US,D,20250206,000000,164.61,165.952,164.49,165.764,173867,0
+VOX.US,D,20250207,000000,166.848,167.108,165.028,165.246,382261,0
+VOX.US,D,20250210,000000,166.5,166.838,165.584,166.292,345100,0
+VOX.US,D,20250211,000000,165.097,166.668,165.097,166.51,123676,0
+VOX.US,D,20250212,000000,164.868,166.928,164.868,166.65,227839,0
+VOX.US,D,20250213,000000,165.406,167.605,165.39,167.556,218255,0
+VOX.US,D,20250214,000000,167.744,168.814,167.576,168.431,218264,0
+VOX.US,D,20250218,000000,168.62,168.62,165.466,166.788,212042,0
+VOX.US,D,20250219,000000,165.894,166.47,165.256,166.282,146921,0
+VOX.US,D,20250220,000000,165.336,165.754,164.092,165.177,109312,0
+VOX.US,D,20250221,000000,165.699,165.734,162.131,162.131,390886,0
+VOX.US,D,20250224,000000,163.167,163.167,161.017,161.753,250394,0
+VOX.US,D,20250225,000000,161.275,161.853,158.051,159.405,315816,0
+VOX.US,D,20250226,000000,159.454,161.295,159.116,159.504,170802,0
+VOX.US,D,20250227,000000,160.947,160.947,157.24,157.444,213384,0
+VOX.US,D,20250228,000000,157.364,159.695,156.165,159.375,223313,0
+VOX.US,D,20250303,000000,160.34,161.405,156.578,157.374,196969,0
+VOX.US,D,20250304,000000,156.448,158.091,154.11,156.13,788761,0
+VOX.US,D,20250305,000000,156.307,158.802,155.364,158.399,191289,0
+VOX.US,D,20250306,000000,157.016,158.25,154.727,155.374,152476,0
+VOX.US,D,20250307,000000,154.638,156.688,152.567,155.99,161126,0
+VOX.US,D,20250310,000000,153.329,153.692,149.92,150.855,426257,0
+VOX.US,D,20250311,000000,149.881,151.433,147.84,149.323,440873,0
+VOX.US,D,20250312,000000,151.572,152.06,148.696,150.657,244713,0
+VOX.US,D,20250313,000000,150.179,150.577,146.666,147.024,184168,0
+VOX.US,D,20250314,000000,148.347,150.089,147.81,149.861,157400,0
+VOX.US,D,20250317,000000,150.164,151.423,149.671,150.677,343379,0
+VOX.US,D,20250318,000000,149.885,150.099,146.775,148.208,149965,0
+VOX.US,D,20250319,000000,148.817,151.323,148.298,150.069,114795,0
+VOX.US,D,20250320,000000,149.393,151.792,148.745,149.761,123964,0
+VOX.US,D,20250321,000000,148.825,151.213,148.666,151.035,121077,0
+VOX.US,D,20250324,000000,153.428,154.02,152.861,153.821,135625,0
+VOX.US,D,20250325,000000,154.872,155.96,154.333,155.59,86723.9,0
+VOX.US,D,20250326,000000,155.241,155.815,153.226,153.555,109146,0
+VOX.US,D,20250327,000000,152.922,153.984,152.258,152.408,87704.2,0
+VOX.US,D,20250328,000000,151.739,152.078,147.369,147.758,185114,0
+VOX.US,D,20250331,000000,146.072,148.407,144.666,148.048,254404,0
+VOX.US,D,20250401,000000,148.237,150.003,147.2,149.036,246544,0
+VOX.US,D,20250402,000000,147.359,150.362,147.21,149.195,142252,0
+VOX.US,D,20250403,000000,143.957,144.825,141.782,141.872,385977,0
+VOX.US,D,20250404,000000,137.742,139.203,134.12,134.12,987875,0
+VOX.US,D,20250407,000000,129.481,140.026,129.032,134.729,1757034,0
+VOX.US,D,20250408,000000,138.789,139.632,131.232,132.813,484365,0
+VOX.US,D,20250409,000000,131.855,145.863,131.037,145.414,976922,0
+VOX.US,D,20250410,000000,143.214,143.384,136.684,139.787,422985,0
+VOX.US,D,20250411,000000,139.443,141.234,138.43,141.054,470996,0
+VOX.US,D,20250414,000000,143.119,143.468,140.505,141.503,319660,0
+VOX.US,D,20250415,000000,141.553,142.68,140.715,141.254,219771,0
+VOX.US,D,20250416,000000,139.667,140.44,136.584,137.821,373801,0
+VOX.US,D,20250417,000000,138.709,139.438,137.283,138.46,397140,0
+VOX.US,D,20250421,000000,136.874,137.377,134.23,135.307,226002,0
+VOX.US,D,20250422,000000,136.205,139.468,136.205,138.65,237080,0
+VOX.US,D,20250423,000000,142.251,143.876,140.815,141.543,182721,0
+VOX.US,D,20250424,000000,141.323,144.656,141.313,144.486,113051,0
+VOX.US,D,20250425,000000,146.422,146.422,144.648,145.574,123656,0
+VOX.US,D,20250428,000000,146.476,146.92,144.681,146.092,135972,0
+VOX.US,D,20250429,000000,145.464,147.27,145.334,147.07,72522.2,0
+VOX.US,D,20250430,000000,144.755,146.714,143.069,146.352,165663,0
+VOX.US,D,20250501,000000,149.365,149.564,147.489,147.908,146789,0
+VOX.US,D,20250502,000000,149.195,151.63,148.946,150.901,167531,0
+VOX.US,D,20250505,000000,149.475,151.789,149.405,151.121,81061.9,0
+VOX.US,D,20250506,000000,149.504,151.27,149.315,150.562,145411,0
+VOX.US,D,20250507,000000,151.789,152.447,148.267,149.484,262765,0
+VOX.US,D,20250508,000000,151.091,151.799,149.794,150.213,174214,0
+VOX.US,D,20250509,000000,151.34,151.779,150.008,150.223,165629,0
+VOX.US,D,20250512,000000,154.573,154.852,153.171,154.702,175818,0
+VOX.US,D,20250513,000000,155.251,156.902,154.902,156.349,103152,0
+VOX.US,D,20250514,000000,156.678,158.081,156.299,157.935,253396,0
+VOX.US,D,20250515,000000,157.745,158.633,156.937,157.735,361238,0
+VOX.US,D,20250516,000000,158.479,158.833,157.346,158.663,393124,0
+VOX.US,D,20250519,000000,157.356,158.603,156.598,158.573,127283,0
+VOX.US,D,20250520,000000,158.115,158.948,157.087,157.915,70573.7,0
+VOX.US,D,20250521,000000,157.426,160.029,156.718,157.267,75822.8,0
+VOX.US,D,20250522,000000,157.795,159.27,157.376,157.376,123892,0
+VOX.US,D,20250523,000000,156.169,157.084,155.56,156.389,232976,0
+VOX.US,D,20250527,000000,158.085,159.521,157.596,159.362,121049,0
+VOX.US,D,20250528,000000,159.631,160.338,158.853,158.993,96110.6,0
+VOX.US,D,20250529,000000,160.2,160.2,157.356,158.314,83768.1,0
+VOX.US,D,20250530,000000,157.7,159.327,156.538,158.993,239327,0
+VOX.US,D,20250602,000000,157.476,160.165,157.406,159.96,437057,0
+VOX.US,D,20250603,000000,159.252,160.18,158.519,159.292,190645,0
+VOX.US,D,20250604,000000,159.691,161.225,159.691,160.978,153689,0
+VOX.US,D,20250605,000000,161.596,162.624,160.504,160.958,171907,0
+VOX.US,D,20250606,000000,162.993,163.791,162.544,163.582,128107,0
+VOX.US,D,20250609,000000,164.2,164.624,163.702,163.702,574882,0
+VOX.US,D,20250610,000000,164.161,165.872,163.991,165.757,855985,0
+VOX.US,D,20250611,000000,166.276,166.435,164.62,164.899,312416,0
+VOX.US,D,20250612,000000,164.354,164.5,163.412,163.662,130466,0
+VOX.US,D,20250613,000000,162.268,163.871,161.886,162.065,153795,0
+VOX.US,D,20250616,000000,164.151,165.298,163.562,165.088,292908,0
+VOX.US,D,20250617,000000,164.5,164.939,163.512,163.662,141115,0
+VOX.US,D,20250618,000000,163.732,164.849,163.422,163.532,235909,0
+VOX.US,D,20250620,000000,164.31,164.979,161.177,161.606,239010,0
+VOX.US,D,20250623,000000,161.207,163.382,160.369,163.313,184892,0
+VOX.US,D,20250624,000000,164.32,165.936,164.32,165.657,106717,0
+VOX.US,D,20250625,000000,166.276,166.745,165.228,165.488,107772,0
+VOX.US,D,20250626,000000,166.499,167.92,165.785,167.79,103667,0
+VOX.US,D,20250627,000000,168.37,170.09,167.69,169.95,215863,0
+VOX.US,D,20250630,000000,171.46,171.74,170.08,171.03,182319,0
+VOX.US,D,20250701,000000,170.51,171.03,169.095,169.7,188983,0
+VOX.US,D,20250702,000000,169.425,170.2,169.3,169.85,243606,0
+VOX.US,D,20250703,000000,171.18,171.29,170.35,170.84,97594,0
+VOX.US,D,20250707,000000,170.45,170.9,169.1974,169.58,121913,0
+VOX.US,D,20250708,000000,169.7601,170.04,168.25,169.17,107048,0
+VOX.US,D,20250709,000000,169.33,170.89,169.11,170.06,128605,0
+VOX.US,D,20250710,000000,169.94,170.09,168.84,169.84,139258,0
+VOX.US,D,20250711,000000,169.32,169.46,168.21,169,76105,0
+VOX.US,D,20250714,000000,169.09,170.795,169.08,170.58,141413,0
+VOX.US,D,20250715,000000,171.4899,171.4899,169.23,169.31,130978,0
+VOX.US,D,20250716,000000,169.89,170.0898,168.615,169.65,133320,0
+VOX.US,D,20250717,000000,169.8,170.6897,169.275,170.37,137609,0
+VOX.US,D,20250718,000000,170.39,170.92,169.2,170.38,726288,0
+VOX.US,D,20250721,000000,171.5,173.015,171.43,172.53,146730,0
+VOX.US,D,20250722,000000,172.61,173.26,171.66,172.64,267343,0
+VOX.US,D,20250723,000000,172.64,173.7,172.36,173.65,165054,0
+VOX.US,D,20250724,000000,175.58,175.945,173.84,173.86,1064768,0
+VOX.US,D,20250725,000000,173.495,173.82,172.705,172.85,209149,0
+VOX.US,D,20250728,000000,172.99,173.39,172.03,172.48,308591,0
+VOX.US,D,20250729,000000,172.675,172.885,171,171,186514,0
+VOX.US,D,20250730,000000,171.34,172.61,170.84,171.51,115380,0
+VOX.US,D,20250731,000000,176.65,176.86,174.38,174.91,762348,0
+VOX.US,D,20250801,000000,173.2,173.23,170.83,171.49,358199,0
+VOX.US,D,20250804,000000,173.16,175.68,172.84,175.53,176478,0
+VOX.US,D,20250805,000000,175.73,176.4,174.06,174.09,185096,0
+VOX.US,D,20250806,000000,174.33,175.49,173.44,175.26,121636,0
+VOX.US,D,20250807,000000,175.66,175.97,172.99,173.97,193995,0
+VOX.US,D,20250808,000000,173.56,174.96,173.42,174.2,254983,0
+VOX.US,D,20250811,000000,174.93,175.16,174.31,174.6,107009,0
+VOX.US,D,20250812,000000,175.48,178.185,175.48,177.81,176417,0
+VOX.US,D,20250813,000000,178.35,178.96,177.76,178.68,141563,0
+VOX.US,D,20250814,000000,178.003,179.52,177.905,178.81,83806,0
+VOX.US,D,20250815,000000,178.89,180.41,178.89,179.34,153625,0
+VOX.US,D,20250818,000000,178.8,178.8,177.695,178.43,105429,0
+VOX.US,D,20250819,000000,178.105,178.35,176.12,176.72,188807,0
+VOX.US,D,20250820,000000,175.9914,176.345,173.915,175.83,92582,0
+VOX.US,D,20250821,000000,175.46,176.04,174.7851,175.47,108723,0
+VOX.US,D,20250822,000000,176.37,179.3252,176.37,178.51,142118,0
+VOX.US,D,20250825,000000,178.51,179.9691,178.45,179.14,153304,0
+VOX.US,D,20250826,000000,179.14,179.3,178.5917,179.04,58636,0
+VOX.US,D,20250827,000000,178.45,179.46,178.34,179.22,157952,0
+VOX.US,D,20250828,000000,180.01,180.5,179.07,180.39,127519,0
+VOX.US,D,20250829,000000,180.165,180.29,179.11,180.19,152929,0
+VOX.US,D,20250902,000000,177.25,179.68,177.2309,179.66,113362,0
+VOX.US,D,20250903,000000,182.39,183.48,182.255,183.39,208677,0
+VOX.US,D,20250904,000000,184.3434,184.84,183.41,184.76,96716,0
+VOX.US,D,20250905,000000,185.38,186.53,184.465,185.8,153270,0
+VOX.US,D,20250908,000000,185.93,186.63,185.47,186,167379,0
+VOX.US,D,20250909,000000,186.13,187.6296,185.95,187.58,110913,0
+VOX.US,D,20250910,000000,186.93,187.46,185.64,185.88,147822,0
+VOX.US,D,20250911,000000,186.03,188.09,185.45,187.56,270113,0
+VOX.US,D,20250912,000000,187.56,188.3604,187.05,188.05,246321,0
+VOX.US,D,20250915,000000,189.11,191.29,189.11,191.14,297818,0
+VOX.US,D,20250916,000000,191.23,191.37,189.87,191.1,162454,0
+VOX.US,D,20250917,000000,191.01,191.95,189.89,191.36,173331,0
+VOX.US,D,20250918,000000,191.95,192.83,191.34,191.85,130530,0
+VOX.US,D,20250919,000000,192.59,192.75,191.235,192.17,208652,0
+VOX.US,D,20250922,000000,192.015,192.675,191.13,191.23,221841,0
+VOX.US,D,20250923,000000,191.65,192.03,190.15,190.39,170608,0
+VOX.US,D,20250924,000000,189.955,190.29,188,188.56,136903,0
+VOX.US,D,20250925,000000,187.04,188.25,186.1,187.55,142472,0
+VOX.US,D,20250926,000000,187.825,188.69,187.2701,188.35,603543,0
+VOX.US,D,20250929,000000,189.43,190.1073,188.26,188.6,381882,0
+VOX.US,D,20250930,000000,188.18,188.2,186.6,187.73,379097,0
+VOX.US,D,20251001,000000,185.97,186.515,185.06,185.67,253932,0
+VOX.US,D,20251002,000000,186.37,186.37,184.73,186.13,253880,0
+VOX.US,D,20251003,000000,185.97,186.41,184.955,185.4,181752,0
+VOX.US,D,20251006,000000,185.01,186.658,183.74,186.45,258412,0
+VOX.US,D,20251007,000000,185.952,186.54,184.74,184.96,242511,0
+VOX.US,D,20251008,000000,185.29,185.5,184.5,184.92,141529,0
+VOX.US,D,20251009,000000,184.73,184.86,183.61,184.59,167399,0
+VOX.US,D,20251010,000000,184.7,185.53,180.12,180.26,343367,0
+VOX.US,D,20251013,000000,182.48,183.31,181.78,183.14,551204,0
+VOX.US,D,20251014,000000,181.61,185.02,180.9,184.2,209799,0
+VOX.US,D,20251015,000000,185.52,187.185,184.415,186.18,269937,0
+VOX.US,D,20251016,000000,187,187.98,183.345,184.45,134772,0
+VOX.US,D,20251017,000000,183.59,185.46,183.3,185.15,95274,0
+VOX.US,D,20251020,000000,186.4832,187.86,186.25,187.65,207418,0
+VOX.US,D,20251021,000000,187.73,187.755,185.79,187.2,172053,0
+VOX.US,D,20251022,000000,186.445,186.925,184.195,185.54,153151,0
+VOX.US,D,20251023,000000,185.936,186.7001,185.37,185.37,51044,0
+VOX.US,D,20251024,000000,186.8,188.08,186.8,187.14,103244,0
+VOX.US,D,20251027,000000,189.46,190.8,189.06,190.54,82207,0
+VOX.US,D,20251028,000000,190.73,190.84,189.91,190.02,99187,0
+VOX.US,D,20251029,000000,190.43,190.9,189.3,190.8,94569,0
+VOX.US,D,20251030,000000,188.41,189.18,186.19,186.22,267280,0
+VOX.US,D,20251031,000000,187.06,187.36,185.73,186.65,116640,0
+VOX.US,D,20251103,000000,186.84,187.04,184.65,185.31,119302,0
+VOX.US,D,20251104,000000,182.2942,184.295,182.2942,182.8,241276,0
+VOX.US,D,20251105,000000,182.435,184.97,182.435,184.27,241255,0
+VOX.US,D,20251106,000000,184.64,184.64,182.56,182.72,115676,0
+VOX.US,D,20251107,000000,181.761,182.33,179.72,182.33,149834,0
+VOX.US,D,20251110,000000,184.02,185.9393,183.93,185.42,107768,0
+VOX.US,D,20251111,000000,185.065,186.52,184.82,186.29,110626,0
+VOX.US,D,20251112,000000,186.55,186.56,183.93,184.62,166207,0
+VOX.US,D,20251113,000000,182.9421,183.01,180.94,181.4,112476,0
+VOX.US,D,20251114,000000,178.88,181.03,178.7588,180.29,145950,0
+VOX.US,D,20251117,000000,181.86,183.7,179.58,180.51,201806,0
+VOX.US,D,20251118,000000,180.2,182.32,178.01,180.96,315504,0
+VOX.US,D,20251119,000000,180.95,184.38,180.51,180.93,208561,0
+VOX.US,D,20251120,000000,184.47,184.74,178.345,178.55,537055,0
+VOX.US,D,20251121,000000,181.01,183.47,179.59,181.95,406121,0
+VOX.US,D,20251124,000000,184.14,186.58,184.09,186.32,331144,0
+VOX.US,D,20251125,000000,188.38,189.635,187.61,189.53,922790,0
+VOX.US,D,20251126,000000,189.65,190.01,189.14,189.29,463617,0
+VOX.US,D,20251128,000000,189.99,191.21,189.9,191.21,136722,0
+VOX.US,D,20251201,000000,189.87,190.79,189.19,189.94,144548,0
+VOX.US,D,20251202,000000,190.19,191.03,189.365,190.65,311863,0
+VOX.US,D,20251203,000000,190.02,191.34,189.88,190.67,184848,0
+VOX.US,D,20251204,000000,193.25,193.59,191.17,192.4,141106,0
+VOX.US,D,20251205,000000,192.76,195.25,192.61,194.59,362833,0
+VOX.US,D,20251208,000000,194.71,194.93,192.26,193.01,177420,0
+VOX.US,D,20251209,000000,192.2599,193.12,191.4754,192.91,170932,0
+VOX.US,D,20251210,000000,192.53,194.08,192.34,193.69,90989,0
+VOX.US,D,20251211,000000,193.25,194.19,192.62,193.29,193907,0
+VOX.US,D,20251212,000000,193.69,193.92,191.09,191.78,105511,0
+VOX.US,D,20251215,000000,192.11,192.36,190.31,191.26,104006,0
+VOX.US,D,20251216,000000,190.75,192.58,190.52,192.06,146079,0
+VOX.US,D,20251217,000000,191.63,191.66,189.17,189.29,212748,0
+VOX.US,D,20251218,000000,191.39,192.51,190.78,191.31,160210,0
+VOX.US,D,20251219,000000,191.8,192.74,191.29,191.6,182978,0
+VOX.US,D,20251222,000000,192.63,193.45,192.46,192.95,285089,0
+VOX.US,D,20251223,000000,193,194.0286,192.51,193.86,121217,0
+VOX.US,D,20251224,000000,193.93,194.57,193.655,194.57,40394,0
+VOX.US,D,20251226,000000,194.48,194.48,193.62,193.95,77786,0
+VOX.US,D,20251229,000000,193.02,194.13,193.02,193.8,103878,0
+VOX.US,D,20251230,000000,194.465,195.24,193.41,194.71,120774,0
+VOX.US,D,20251231,000000,194.095,194.55,193.56,193.63,114048,0
+VOX.US,D,20260102,000000,194.7,194.7,191.75,193.06,381317,0
+VOX.US,D,20260105,000000,193.645,195.39,193.26,194.7,184712,0
+VOX.US,D,20260106,000000,194.9,195,192.91,194.41,135291,0
+VOX.US,D,20260107,000000,194.6,194.81,193.265,193.67,189945,0
+VOX.US,D,20260108,000000,194.21,194.74,192.845,194.32,154328,0
+VOX.US,D,20260109,000000,194.78,196.12,194.34,195.45,102234,0
+VOX.US,D,20260112,000000,194.7378,195.72,194.51,195.29,183740,0
+VOX.US,D,20260113,000000,195.9,196.275,193.99,194.81,239724,0
+VOX.US,D,20260114,000000,194.31,194.36,192.895,194.07,169784,0
+VOX.US,D,20260115,000000,194.205,194.68,193,193.4,216237,0
+VOX.US,D,20260116,000000,193.99,193.99,192.27,192.3,196096,0
+VOX.US,D,20260120,000000,189.2911,191.21,188.61,188.78,308148,0
+VOX.US,D,20260121,000000,188.81,191.19,188.4328,190.4,513877,0
+VOX.US,D,20260122,000000,193.19,194.34,192.5026,194.12,196962,0
+VOX.US,D,20260123,000000,194.295,195.4,193.84,194.66,287309,0
+VOX.US,D,20260126,000000,195.175,196.51,194.915,195.86,179305,0
+VOX.US,D,20260127,000000,195.77,196.25,194.275,194.98,199484,0
+VOX.US,D,20260128,000000,195.775,196.72,194.83,194.83,123574,0
+VOX.US,D,20260129,000000,200.25,200.77,196.675,200.36,261974,0
+VOX.US,D,20260130,000000,199.83,200.61,198.08,199.46,204732,0
+VOX.US,D,20260202,000000,198.35,199.82,198.35,198.74,199056,0
+VOX.US,D,20260203,000000,198.65,199.02,194.69,195.88,273992,0
+VOX.US,D,20260204,000000,194.87,196.01,191.965,192.83,207593,0
+VOX.US,D,20260205,000000,189.02,192.39,187.97,191.38,289132,0
+VOX.US,D,20260206,000000,192.11,192.32,188.33,190.84,260032,0
+VOX.US,D,20260209,000000,190.665,193.73,190.1,192.97,133016,0
+VOX.US,D,20260210,000000,193,193.9451,192.3,193.05,125016,0
+VOX.US,D,20260211,000000,192.85,193.64,190.25,191.24,208080,0
+VOX.US,D,20260212,000000,191.515,191.55,187.215,187.47,337395,0
+VOX.US,D,20260213,000000,187.08,188.1889,185.64,187.07,214481,0
+VOX.US,D,20260217,000000,186.495,187.54,184.47,186.67,333607,0
+VOX.US,D,20260218,000000,186.3,188.19,186.3,187.57,139135,0
diff --git a/daily/us/nyse etfs/2/vpc.us.txt b/daily/us/nyse etfs/2/vpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a059dcb8dabb11c0b0dee784a09a15cfe4959d9c
--- /dev/null
+++ b/daily/us/nyse etfs/2/vpc.us.txt	
@@ -0,0 +1,1764 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VPC.US,D,20190213,000000,18.011,18.011,18.011,18.011,28.407661470589,0
+VPC.US,D,20190214,000000,18.0271,18.0271,18.0271,18.0271,2.1042712200436,0
+VPC.US,D,20190215,000000,18.0917,18.0917,18.0917,18.0917,28.407661470589,0
+VPC.US,D,20190219,000000,18.144,18.144,18.125,18.125,627758.81599074,0
+VPC.US,D,20190220,000000,18.2077,18.2381,18.1498,18.2381,2313635.6850819,0
+VPC.US,D,20190221,000000,18.2058,18.3161,18.2058,18.3161,10946.418886667,0
+VPC.US,D,20190222,000000,18.797,18.797,18.3626,18.759,3177307.5039585,0
+VPC.US,D,20190225,000000,18.8151,18.8151,18.5376,18.7181,1694057.223459,0
+VPC.US,D,20190226,000000,18.6231,18.8274,18.5679,18.6687,993938.83302468,0
+VPC.US,D,20190227,000000,18.4938,18.6107,18.4796,18.4796,19900.092927953,0
+VPC.US,D,20190228,000000,18.2781,18.3731,18.2781,18.3284,52014.428152648,0
+VPC.US,D,20190301,000000,18.3151,18.3151,18.2296,18.2647,17049.857560403,0
+VPC.US,D,20190304,000000,18.1269,18.3313,18.1269,18.2952,26916.785311188,0
+VPC.US,D,20190305,000000,18.395,18.6468,18.144,18.2353,64047.703124468,0
+VPC.US,D,20190306,000000,17.991,18.3684,17.991,18.1973,19538.158278105,0
+VPC.US,D,20190307,000000,18.6392,18.6392,18.144,18.1906,34064.994645677,0
+VPC.US,D,20190308,000000,17.8532,18.2495,17.8532,18.2115,24512.655442288,0
+VPC.US,D,20190311,000000,18.4824,18.4824,18.2363,18.299,45772.107578389,0
+VPC.US,D,20190312,000000,18.7466,18.7466,18.2495,18.2752,60495.693305035,0
+VPC.US,D,20190313,000000,18.336,18.4311,18.3085,18.3817,31516.722198203,0
+VPC.US,D,20190314,000000,18.144,18.4397,18.144,18.4092,20109.467914347,0
+VPC.US,D,20190315,000000,18.6259,18.6259,18.3266,18.3807,22045.397436788,0
+VPC.US,D,20190318,000000,18.3874,18.5024,18.3018,18.4149,195161.68643856,0
+VPC.US,D,20190319,000000,18.8417,18.8417,18.3731,18.4016,39643.417650012,0
+VPC.US,D,20190320,000000,18.3503,18.3807,18.3018,18.336,12749.779322244,0
+VPC.US,D,20190321,000000,18.3646,18.3874,18.2571,18.3313,45243.935502158,0
+VPC.US,D,20190322,000000,18.4235,18.4235,18.144,18.1954,53008.696304119,0
+VPC.US,D,20190325,000000,18.0937,18.2495,17.954,18.1935,24351.678693956,0
+VPC.US,D,20190326,000000,18.3446,18.3446,18.1545,18.2467,19886.415165023,0
+VPC.US,D,20190327,000000,18.3085,18.3085,18.1935,18.2562,16249.182361177,0
+VPC.US,D,20190328,000000,18.3018,18.3066,18.203,18.3066,30337.278179369,0
+VPC.US,D,20190329,000000,18.3085,18.3522,18.2429,18.2429,31875.500441221,0
+VPC.US,D,20190401,000000,18.5308,18.5308,18.3208,18.3912,8591.7393914382,0
+VPC.US,D,20190402,000000,18.489,18.489,18.3646,18.4301,17273.962445338,0
+VPC.US,D,20190403,000000,18.452,18.489,18.3817,18.4215,12743.466508584,0
+VPC.US,D,20190404,000000,18.5186,18.5186,18.4397,18.4862,31311.555754249,0
+VPC.US,D,20190405,000000,18.9424,18.9424,18.489,18.5461,31972.296917343,0
+VPC.US,D,20190408,000000,18.5186,18.5965,18.5186,18.5737,22974.433180437,0
+VPC.US,D,20190409,000000,18.6041,18.6041,18.489,18.5072,35034.011542507,0
+VPC.US,D,20190410,000000,18.5024,18.6041,18.5024,18.5461,30981.185172703,0
+VPC.US,D,20190411,000000,18.6687,18.6687,18.5679,18.6203,24723.082564293,0
+VPC.US,D,20190412,000000,18.7048,18.7048,18.5679,18.6392,29859.608612419,0
+VPC.US,D,20190415,000000,18.6041,18.6259,18.5528,18.5983,23403.704509325,0
+VPC.US,D,20190416,000000,18.7276,18.7276,18.6249,18.6848,31803.95521974,0
+VPC.US,D,20190417,000000,18.6525,18.682,18.5907,18.6287,19262.49874828,0
+VPC.US,D,20190418,000000,18.6906,18.835,18.5679,18.6259,33586.272943117,0
+VPC.US,D,20190422,000000,18.5965,18.6763,18.5679,18.663,28321.386350567,0
+VPC.US,D,20190423,000000,18.6972,18.7628,18.6687,18.7114,32371.056313541,0
+VPC.US,D,20190424,000000,18.8702,18.8702,18.6763,18.7,59499.320882344,0
+VPC.US,D,20190425,000000,18.6279,18.7276,18.6127,18.7048,70146.933255765,0
+VPC.US,D,20190426,000000,18.7352,18.7771,18.6611,18.7248,58187.307776647,0
+VPC.US,D,20190429,000000,18.8084,18.8417,18.7466,18.7847,60511.475339185,0
+VPC.US,D,20190430,000000,18.797,18.8417,18.7114,18.8189,62977.681209077,0
+VPC.US,D,20190501,000000,19.3463,19.3463,18.7552,18.8189,72703.622788117,0
+VPC.US,D,20190502,000000,18.7847,18.892,18.7628,18.8284,43352.195675339,0
+VPC.US,D,20190503,000000,18.9861,19.0061,18.8417,18.9605,69636.647484904,0
+VPC.US,D,20190506,000000,19.412,19.412,18.8065,18.9539,65050.38836082,0
+VPC.US,D,20190507,000000,18.8626,19.0004,18.835,18.8683,71773.534908858,0
+VPC.US,D,20190508,000000,18.855,18.9424,18.8417,18.8588,64367.552349915,0
+VPC.US,D,20190509,000000,18.8702,18.8702,18.6544,18.7695,63393.274775035,0
+VPC.US,D,20190510,000000,18.8189,18.9937,18.7114,18.8151,78032.689652878,0
+VPC.US,D,20190513,000000,18.9861,18.9861,18.549,18.6544,85345.03214253,0
+VPC.US,D,20190514,000000,18.7552,18.7628,18.6611,18.7058,31338.91128011,0
+VPC.US,D,20190515,000000,18.6801,18.7276,18.6183,18.6668,36160.848780841,0
+VPC.US,D,20190516,000000,18.835,18.9225,18.6687,18.7096,78353.591013936,0
+VPC.US,D,20190517,000000,18.682,18.9937,18.682,18.7286,38397.689087746,0
+VPC.US,D,20190520,000000,18.7048,18.8417,18.6611,18.8417,37397.108122616,0
+VPC.US,D,20190521,000000,19.5117,19.5117,18.7314,18.7751,85154.595597116,0
+VPC.US,D,20190522,000000,18.7695,18.7961,18.7114,18.7561,52998.174948019,0
+VPC.US,D,20190523,000000,18.72,18.8788,18.5965,18.6516,45606.922287616,0
+VPC.US,D,20190524,000000,18.8065,18.892,18.6392,18.6801,26394.926048617,0
+VPC.US,D,20190528,000000,18.797,18.797,18.6041,18.6449,24178.076318301,0
+VPC.US,D,20190529,000000,18.6041,18.6468,18.4824,18.4824,68907.517507159,0
+VPC.US,D,20190530,000000,18.6611,18.6962,18.4397,18.51,82620.000912574,0
+VPC.US,D,20190531,000000,18.6906,18.6906,18.2334,18.2743,14802.495897398,0
+VPC.US,D,20190603,000000,18.4596,18.4596,18.2144,18.3018,57564.443495514,0
+VPC.US,D,20190604,000000,18.5186,18.5186,18.3151,18.4235,25226.003385883,0
+VPC.US,D,20190605,000000,18.4311,18.4311,18.3085,18.3626,33334.812532321,0
+VPC.US,D,20190606,000000,18.4435,18.4739,18.3522,18.4739,101835.1535584,0
+VPC.US,D,20190607,000000,18.4587,18.4957,18.3874,18.4957,22137.985370469,0
+VPC.US,D,20190610,000000,18.5252,18.5755,18.489,18.5679,19197.266340458,0
+VPC.US,D,20190611,000000,18.6183,18.6259,18.5252,18.5755,44166.548637496,0
+VPC.US,D,20190612,000000,18.6544,18.6896,18.5755,18.6421,13523.09899561,0
+VPC.US,D,20190613,000000,18.7114,18.7552,18.6326,18.7114,26628.500154042,0
+VPC.US,D,20190614,000000,18.739,18.7628,18.683,18.7276,31513.565791374,0
+VPC.US,D,20190617,000000,18.8854,18.8854,18.664,18.7114,22345.256085643,0
+VPC.US,D,20190618,000000,18.8189,18.8189,18.6906,18.7248,63454.298640416,0
+VPC.US,D,20190619,000000,18.8065,18.8274,18.7628,18.8008,47686.994388629,0
+VPC.US,D,20190620,000000,18.7685,18.7685,18.6021,18.6279,48800.153864032,0
+VPC.US,D,20190621,000000,18.567,18.7371,18.567,18.6421,40593.496105862,0
+VPC.US,D,20190624,000000,18.701,18.8179,18.6279,18.663,21100.579658987,0
+VPC.US,D,20190625,000000,18.6716,18.6716,18.5822,18.6241,19376.129394162,0
+VPC.US,D,20190626,000000,18.664,18.6934,18.5366,18.6934,204735.06835414,0
+VPC.US,D,20190627,000000,18.8284,18.8284,18.5594,18.6497,20485.080327125,0
+VPC.US,D,20190628,000000,18.6877,18.7447,18.6345,18.7248,23079.646741439,0
+VPC.US,D,20190701,000000,18.6554,18.7533,18.6554,18.7096,25614.241425981,0
+VPC.US,D,20190702,000000,18.7837,18.8151,18.7514,18.7523,33244.328869859,0
+VPC.US,D,20190703,000000,19.0365,19.0365,18.7172,18.835,52852.980233836,0
+VPC.US,D,20190705,000000,18.8284,18.8417,18.7675,18.8189,15956.688661591,0
+VPC.US,D,20190708,000000,19.0051,19.0051,18.7837,18.8654,41931.81260181,0
+VPC.US,D,20190709,000000,18.873,18.873,18.7895,18.8493,14585.755961732,0
+VPC.US,D,20190710,000000,18.7609,18.9699,18.7609,18.8882,57194.091760786,0
+VPC.US,D,20190711,000000,18.9928,18.9928,18.9339,18.9699,23014.414333617,0
+VPC.US,D,20190712,000000,19.0004,19.0004,18.9196,18.9386,23593.088919129,0
+VPC.US,D,20190715,000000,19.1848,19.1848,18.9263,19.0822,60195.834656178,0
+VPC.US,D,20190716,000000,19.0051,19.067,19.0051,19.0432,46464.412809784,0
+VPC.US,D,20190717,000000,19.0584,19.0584,18.9177,18.9567,20501.914496885,0
+VPC.US,D,20190718,000000,18.9453,18.9453,18.8654,18.9063,39526.6305973,0
+VPC.US,D,20190719,000000,19.0974,19.0974,18.8654,18.8949,16691.079317386,0
+VPC.US,D,20190722,000000,18.8407,18.8882,18.8151,18.8322,13696.701371264,0
+VPC.US,D,20190723,000000,18.8407,18.9339,18.8398,18.8911,29992.177699282,0
+VPC.US,D,20190724,000000,18.9263,19.0051,18.9025,18.9699,30771.810186308,0
+VPC.US,D,20190725,000000,18.9539,18.9776,18.8569,18.9025,39035.283267419,0
+VPC.US,D,20190726,000000,19.0518,19.0518,18.8493,18.9177,27369.203623497,0
+VPC.US,D,20190729,000000,18.9861,18.9928,18.9339,18.9463,40318.888711647,0
+VPC.US,D,20190730,000000,18.9539,19.0584,18.9168,19.0584,55801.064213117,0
+VPC.US,D,20190731,000000,19.1268,19.1268,18.9272,18.9472,23519.439426428,0
+VPC.US,D,20190801,000000,19.0004,19.0004,18.8255,18.8398,16848.899658889,0
+VPC.US,D,20190802,000000,19.0137,19.0137,18.7533,18.8255,30884.388696581,0
+VPC.US,D,20190805,000000,19.0137,19.0137,18.4473,18.53,42530.477763912,0
+VPC.US,D,20190806,000000,18.7172,18.7172,18.567,18.6573,34304.881564762,0
+VPC.US,D,20190807,000000,18.6554,18.6554,18.5166,18.5793,31073.773106384,0
+VPC.US,D,20190808,000000,18.5974,18.8806,18.5755,18.8065,34902.494591254,0
+VPC.US,D,20190809,000000,18.7837,18.7837,18.6544,18.6763,33985.032339314,0
+VPC.US,D,20190812,000000,18.529,18.6051,18.4986,18.5537,26738.974393095,0
+VPC.US,D,20190813,000000,18.3874,18.7447,18.3874,18.567,23860.331364075,0
+VPC.US,D,20190814,000000,18.4435,18.529,18.3512,18.4169,40972.26492547,0
+VPC.US,D,20190815,000000,18.4263,18.5556,18.3294,18.3684,20056.861133847,0
+VPC.US,D,20190816,000000,18.6868,18.6868,18.4862,18.5907,45802.619511079,0
+VPC.US,D,20190819,000000,18.6868,18.8151,18.6421,18.6868,34124.966375448,0
+VPC.US,D,20190820,000000,18.739,18.8151,18.7248,18.7295,73623.189311277,0
+VPC.US,D,20190821,000000,18.7238,18.7685,18.6801,18.7324,51195.866648052,0
+VPC.US,D,20190822,000000,18.8417,18.8417,18.6497,18.7324,54974.08562364,0
+VPC.US,D,20190823,000000,18.6801,18.7371,18.5594,18.5974,42885.047464489,0
+VPC.US,D,20190826,000000,18.6497,18.664,18.5594,18.6279,22181.12293048,0
+VPC.US,D,20190827,000000,18.7771,18.7771,18.4235,18.4862,58010.548994163,0
+VPC.US,D,20190828,000000,18.5232,18.5452,18.4177,18.4777,37300.311646494,0
+VPC.US,D,20190829,000000,18.529,18.5755,18.4691,18.4691,36151.37956035,0
+VPC.US,D,20190830,000000,18.4986,18.5518,18.4643,18.4881,14868.780440828,0
+VPC.US,D,20190903,000000,18.6497,18.6497,18.4387,18.6117,36258.697392572,0
+VPC.US,D,20190904,000000,18.5518,18.6868,18.5366,18.5452,19259.342341449,0
+VPC.US,D,20190905,000000,18.8493,18.8493,18.6279,18.7096,33815.638506101,0
+VPC.US,D,20190906,000000,18.6421,18.6934,18.5889,18.664,50049.038833128,0
+VPC.US,D,20190909,000000,18.6117,18.7533,18.6117,18.721,21262.60854293,0
+VPC.US,D,20190910,000000,18.8417,18.8417,18.701,18.7895,39773.882465655,0
+VPC.US,D,20190911,000000,18.6934,18.873,18.6934,18.797,37000.452997638,0
+VPC.US,D,20190912,000000,18.8654,18.8882,18.7837,18.8322,16747.894640327,0
+VPC.US,D,20190913,000000,18.873,18.9539,18.873,18.9539,25284.922980044,0
+VPC.US,D,20190916,000000,18.9339,19.0004,18.9339,18.9567,16734.216877398,0
+VPC.US,D,20190917,000000,18.8958,18.9339,18.8578,18.9339,96173.611840875,0
+VPC.US,D,20190918,000000,18.9291,18.9737,18.9187,18.9577,24240.152319292,0
+VPC.US,D,20190919,000000,19.067,19.067,18.9263,18.9443,37976.834843738,0
+VPC.US,D,20190920,000000,18.9937,19.1535,18.9937,19.1535,33470.538026014,0
+VPC.US,D,20190923,000000,19.0708,19.1459,18.9776,19.0213,22035.928216297,0
+VPC.US,D,20190924,000000,19.0251,19.0916,18.9539,18.9833,49923.834695535,0
+VPC.US,D,20190925,000000,19.0374,19.0374,18.9253,19.0318,46988.376343575,0
+VPC.US,D,20190926,000000,19.0602,19.0916,18.9899,19.0536,146110.07216373,0
+VPC.US,D,20190927,000000,19.0602,19.0602,18.9539,18.9823,25550.06115377,0
+VPC.US,D,20190930,000000,19.0251,19.0251,18.9463,18.9519,23378.453254685,0
+VPC.US,D,20191001,000000,19.2076,19.2076,18.7571,18.8464,20404.065885153,0
+VPC.US,D,20191002,000000,18.8027,18.8027,18.5356,18.5746,39223.615541614,0
+VPC.US,D,20191003,000000,18.5974,18.6506,18.5224,18.547,17612.750111765,0
+VPC.US,D,20191004,000000,18.5803,18.6421,18.5803,18.6097,4743.0273299784,0
+VPC.US,D,20191007,000000,18.5907,18.6886,18.5907,18.6506,39538.20408901,0
+VPC.US,D,20191008,000000,18.7941,18.7941,18.5907,18.6021,29037.890700992,0
+VPC.US,D,20191009,000000,18.7286,18.7286,18.4919,18.548,14596.277317832,0
+VPC.US,D,20191010,000000,18.5822,18.6658,18.5822,18.6097,26472.784083759,0
+VPC.US,D,20191011,000000,18.7941,18.7941,18.6658,18.7038,67216.735581854,0
+VPC.US,D,20191014,000000,18.6658,18.6658,18.5927,18.5927,25810.990785055,0
+VPC.US,D,20191015,000000,18.8464,18.8464,18.6383,18.6982,38199.887593062,0
+VPC.US,D,20191016,000000,18.6886,18.7647,18.682,18.7038,44157.079417006,0
+VPC.US,D,20191017,000000,18.7666,18.7941,18.7352,18.7571,33632.566909958,0
+VPC.US,D,20191018,000000,18.72,18.8189,18.72,18.8027,26475.940490589,0
+VPC.US,D,20191021,000000,18.8122,18.9253,18.7885,18.7885,56159.842456134,0
+VPC.US,D,20191022,000000,18.9168,18.9168,18.8255,18.8464,33213.816937169,0
+VPC.US,D,20191023,000000,18.9016,18.9016,18.8055,18.8864,30048.993022223,0
+VPC.US,D,20191024,000000,18.8949,18.9016,18.7941,18.855,39149.966048912,0
+VPC.US,D,20191025,000000,18.9168,18.9168,18.8265,18.8712,41758.210226156,0
+VPC.US,D,20191028,000000,18.8864,18.9463,18.8864,18.8978,14995.036714031,0
+VPC.US,D,20191029,000000,18.8788,18.9092,18.8341,18.8692,19286.69786731,0
+VPC.US,D,20191030,000000,18.8341,18.9861,18.7619,18.8141,12577.229082201,0
+VPC.US,D,20191031,000000,18.8578,18.8578,18.7742,18.8084,28773.804662877,0
+VPC.US,D,20191101,000000,18.74,18.9168,18.74,18.8816,28907.42588535,0
+VPC.US,D,20191104,000000,18.9776,19.0128,18.9339,18.9937,40203.153794543,0
+VPC.US,D,20191105,000000,18.9396,19.0612,18.8788,18.8788,13824.009780076,0
+VPC.US,D,20191106,000000,18.8788,19.0318,18.8788,19.0318,30615.041980415,0
+VPC.US,D,20191107,000000,18.9253,18.9623,18.8683,18.9168,26723.192358944,0
+VPC.US,D,20191108,000000,18.9481,19.0374,18.9253,18.9653,27966.816649991,0
+VPC.US,D,20191111,000000,18.9585,18.9937,18.9339,18.9491,23883.478347495,0
+VPC.US,D,20191112,000000,19.0602,19.0698,18.9861,19.0033,12534.091522189,0
+VPC.US,D,20191113,000000,18.9339,19.0374,18.9339,18.9861,32498.364722354,0
+VPC.US,D,20191114,000000,18.9861,19.085,18.9861,19.0289,27132.473111243,0
+VPC.US,D,20191115,000000,19.1002,19.1069,19.0156,19.0156,25324.904133225,0
+VPC.US,D,20191118,000000,19.0602,19.0602,18.9861,18.9937,35676.86640023,0
+VPC.US,D,20191119,000000,19.0698,19.0698,18.9861,19.0308,13331.610314586,0
+VPC.US,D,20191120,000000,19.0289,19.046,18.9861,19.0251,41888.675041798,0
+VPC.US,D,20191121,000000,18.9861,18.9861,18.8873,18.9539,33537.874705056,0
+VPC.US,D,20191122,000000,18.9623,18.9861,18.9339,18.9776,11269.424518943,0
+VPC.US,D,20191125,000000,19.0698,19.0698,18.9653,19.0289,27617.507627462,0
+VPC.US,D,20191126,000000,19.0318,19.1145,19.0318,19.1145,11433.557674107,0
+VPC.US,D,20191127,000000,19.1069,19.1763,19.1002,19.1543,34536.351398966,0
+VPC.US,D,20191129,000000,19.1838,19.237,19.1667,19.2076,23486.823222518,0
+VPC.US,D,20191202,000000,19.2675,19.2675,19.1791,19.1952,18117.775204576,0
+VPC.US,D,20191203,000000,19.1449,19.1535,19.0602,19.1411,18612.278941286,0
+VPC.US,D,20191204,000000,19.1002,19.2732,19.085,19.2294,34353.279802823,0
+VPC.US,D,20191205,000000,19.2608,19.2608,19.2124,19.2133,27608.038406973,0
+VPC.US,D,20191206,000000,19.3521,19.3521,19.2514,19.3141,24636.807444271,0
+VPC.US,D,20191209,000000,19.2969,19.3207,19.2922,19.3207,5798.3193468303,0
+VPC.US,D,20191210,000000,19.2732,19.3521,19.2466,19.2779,30922.265578541,0
+VPC.US,D,20191211,000000,19.3578,19.3872,19.2979,19.3739,49758.649404763,0
+VPC.US,D,20191212,000000,19.4871,19.4871,19.3815,19.4205,28040.466142691,0
+VPC.US,D,20191213,000000,19.4128,19.4728,19.3654,19.4348,22278.971542213,0
+VPC.US,D,20191216,000000,19.5184,19.564,19.5184,19.5307,26577.997644761,0
+VPC.US,D,20191217,000000,19.5716,19.6163,19.5564,19.602,24371.669270545,0
+VPC.US,D,20191218,000000,19.5564,19.6106,19.5327,19.5934,21051.129285317,0
+VPC.US,D,20191219,000000,19.5327,19.6457,19.5327,19.602,36887.874487365,0
+VPC.US,D,20191220,000000,20.0317,20.0317,19.5317,19.5858,61540.463965787,0
+VPC.US,D,20191223,000000,19.5858,19.6258,19.5393,19.5926,26828.405919947,0
+VPC.US,D,20191224,000000,19.5469,19.5782,19.5317,19.5583,8251.8995894011,0
+VPC.US,D,20191226,000000,19.563,19.6638,19.563,19.602,206295.38546381,0
+VPC.US,D,20191227,000000,19.9233,19.9233,19.5896,19.6562,42075.955180382,0
+VPC.US,D,20191230,000000,19.6885,19.6885,19.5545,19.6419,63469.028538956,0
+VPC.US,D,20191231,000000,19.5858,19.6571,19.5393,19.5393,15898.821203039,0
+VPC.US,D,20200102,000000,19.6144,19.6723,19.5792,19.6144,35366.486395274,0
+VPC.US,D,20200103,000000,19.6106,19.6562,19.5858,19.6286,16202.888394336,0
+VPC.US,D,20200106,000000,19.8283,19.8283,19.602,19.6268,13825.061915687,0
+VPC.US,D,20200107,000000,19.6791,19.7028,19.602,19.6705,37274.008256243,0
+VPC.US,D,20200108,000000,19.7664,19.7884,19.6867,19.7028,38445.035190197,0
+VPC.US,D,20200109,000000,19.7028,19.7816,19.6723,19.7503,27096.700500502,0
+VPC.US,D,20200110,000000,20.6105,20.6105,19.7503,19.776,39250.971067474,0
+VPC.US,D,20200113,000000,19.9461,19.9461,19.7199,19.8559,17744.267063018,0
+VPC.US,D,20200114,000000,19.7427,19.968,19.7427,19.8359,27760.598070425,0
+VPC.US,D,20200115,000000,19.9062,20.0231,19.8672,19.9233,26976.75704096,0
+VPC.US,D,20200116,000000,19.9233,19.9993,19.9233,19.9622,12524.6223017,0
+VPC.US,D,20200117,000000,20.0317,20.0317,19.93,19.9622,38154.645761831,0
+VPC.US,D,20200121,000000,19.9917,20.0231,19.9376,20.0088,29055.777006363,0
+VPC.US,D,20200122,000000,20.0715,20.2265,19.9604,20.0944,25771.009631875,0
+VPC.US,D,20200123,000000,20.0715,20.1638,19.9841,20.0858,46008.838090645,0
+VPC.US,D,20200124,000000,20.1172,20.1248,19.9537,20.0088,16940.435456961,0
+VPC.US,D,20200127,000000,19.9917,19.9917,19.8035,19.8359,38922.704757147,0
+VPC.US,D,20200128,000000,19.8995,19.9147,19.8368,19.8719,23531.012918139,0
+VPC.US,D,20200129,000000,19.968,19.968,19.8511,19.9005,17607.489433716,0
+VPC.US,D,20200130,000000,19.8292,19.9765,19.8283,19.9186,40593.496105862,0
+VPC.US,D,20200131,000000,19.8757,19.8757,19.774,19.7978,15089.728918933,0
+VPC.US,D,20200203,000000,19.9147,19.9147,19.7978,19.833,39855.949043237,0
+VPC.US,D,20200204,000000,19.9917,19.9917,19.8805,19.9014,14262.750329456,0
+VPC.US,D,20200205,000000,19.968,20.0715,19.9062,19.9727,27884.750072408,0
+VPC.US,D,20200206,000000,20.0231,20.0469,19.93,19.9689,24836.713210175,0
+VPC.US,D,20200207,000000,20.1723,20.1723,19.9499,20.0117,37463.392666047,0
+VPC.US,D,20200210,000000,20.0317,20.1799,19.9993,20.0317,19327.731156101,0
+VPC.US,D,20200211,000000,20.0649,20.1799,20.0317,20.0754,21089.006167277,0
+VPC.US,D,20200212,000000,20.1562,20.1562,20.0535,20.0744,18697.501925698,0
+VPC.US,D,20200213,000000,20.0858,20.1324,20.0469,20.1266,32343.70078768,0
+VPC.US,D,20200214,000000,20.1076,20.1448,20.0858,20.1448,12445.712130949,0
+VPC.US,D,20200218,000000,20.2189,20.2189,20.1172,20.1799,35670.55358657,0
+VPC.US,D,20200219,000000,20.3681,20.3681,20.1258,20.159,16237.608869466,0
+VPC.US,D,20200220,000000,20.2493,20.273,20.1799,20.2389,24850.390973105,0
+VPC.US,D,20200221,000000,20.273,20.273,20.1,20.1419,21161.603524368,0
+VPC.US,D,20200224,000000,19.9993,19.9993,19.7816,19.8605,35554.818669467,0
+VPC.US,D,20200225,000000,19.986,19.986,19.0945,19.2418,29800.689018258,0
+VPC.US,D,20200226,000000,19.3217,19.4604,19.3045,19.3283,35086.618323008,0
+VPC.US,D,20200227,000000,18.8911,19.0147,18.567,18.7685,14502.637248541,0
+VPC.US,D,20200228,000000,18.5546,18.5546,17.9378,18.0785,47935.298392594,0
+VPC.US,D,20200302,000000,18.3123,18.6601,18.2277,18.6601,28946.35490292,0
+VPC.US,D,20200303,000000,18.6259,18.8331,18.6259,18.6487,22819.769245763,0
+VPC.US,D,20200304,000000,18.7352,19.0308,18.7352,18.9861,30035.315259292,0
+VPC.US,D,20200305,000000,18.6877,18.8379,18.6021,18.7657,29826.992408508,0
+VPC.US,D,20200306,000000,18.2799,18.4064,18.1478,18.3066,18281.908359739,0
+VPC.US,D,20200309,000000,17.2193,17.2193,16.7422,16.8515,26200.280960763,0
+VPC.US,D,20200310,000000,17.1176,17.2734,16.6329,16.918,50980.178847997,0
+VPC.US,D,20200311,000000,16.5616,16.5616,16.0664,16.0778,24417.963237386,0
+VPC.US,D,20200312,000000,14.4373,14.8108,13.9469,14.0067,58110.501877115,0
+VPC.US,D,20200313,000000,14.2586,16.0474,14.2586,14.6939,106431.93403859,0
+VPC.US,D,20200316,000000,13.2169,13.7198,12.9299,13.195,44663.156645426,0
+VPC.US,D,20200317,000000,13.3528,13.3528,12.3359,12.3901,45477.509607583,0
+VPC.US,D,20200318,000000,11.7808,11.9462,9.43035,9.97205,187413.75980635,0
+VPC.US,D,20200319,000000,9.97682,11.2504,9.39137,11.1345,55909.43418095,0
+VPC.US,D,20200320,000000,11.4929,12.1258,11.1174,11.1592,166112.22224585,0
+VPC.US,D,20200323,000000,10.741,10.741,9.36191,9.42084,42153.813215524,0
+VPC.US,D,20200324,000000,9.97205,10.8208,9.97205,10.6488,51535.706450089,0
+VPC.US,D,20200325,000000,11.0043,12.4556,10.9805,11.3806,104900.02459039,0
+VPC.US,D,20200326,000000,11.9889,13.2559,11.9889,12.5022,1127542.169192,0
+VPC.US,D,20200327,000000,12.2532,12.6229,11.9718,12.2047,1637349.2183501,0
+VPC.US,D,20200330,000000,11.9975,12.0269,11.662,11.7494,1847606.9465213,0
+VPC.US,D,20200331,000000,11.7979,12.0032,11.7979,11.8777,12555.13423439,0
+VPC.US,D,20200401,000000,11.413,11.413,11.0851,11.1345,23078.594605829,0
+VPC.US,D,20200402,000000,11.1487,11.278,10.9957,11.0765,12489.901826569,0
+VPC.US,D,20200403,000000,11.0851,11.0851,10.568,10.7639,37898.976808597,0
+VPC.US,D,20200406,000000,11.2124,11.4367,11.1411,11.2372,25149.197486351,0
+VPC.US,D,20200407,000000,11.7428,12.0555,11.6297,11.7732,40788.141193715,0
+VPC.US,D,20200408,000000,11.893,12.7902,11.893,12.5183,17082.473764314,0
+VPC.US,D,20200409,000000,12.8224,13.7539,12.8224,13.1266,171085.66727442,0
+VPC.US,D,20200413,000000,13.0715,13.2797,12.6153,13.2226,49461.947162735,0
+VPC.US,D,20200414,000000,13.3594,13.6161,13.3594,13.4583,31649.291285066,0
+VPC.US,D,20200415,000000,13.2226,13.2226,12.9309,13.0791,167487.36348815,0
+VPC.US,D,20200416,000000,13.0563,13.1352,12.8386,12.9261,24163.346419761,0
+VPC.US,D,20200417,000000,13.311,13.311,13.0715,13.176,16866.785964259,0
+VPC.US,D,20200420,000000,12.9223,12.9992,12.7474,12.7474,15352.762821438,0
+VPC.US,D,20200421,000000,12.5345,12.7826,12.4632,12.6191,21555.102242518,0
+VPC.US,D,20200422,000000,12.7759,12.7826,12.6153,12.6714,49198.91326023,0
+VPC.US,D,20200423,000000,12.6714,12.852,12.6714,12.7503,32965.512933204,0
+VPC.US,D,20200424,000000,13.0192,13.2312,12.967,13.1438,24240.152319292,0
+VPC.US,D,20200427,000000,13.3756,13.6161,13.3348,13.5202,32770.867845349,0
+VPC.US,D,20200428,000000,13.656,13.7045,13.1666,13.1666,28997.909547811,0
+VPC.US,D,20200429,000000,13.4317,13.7995,13.3918,13.7274,26167.664756852,0
+VPC.US,D,20200430,000000,13.4317,13.5885,13.4317,13.5202,12015.388666449,0
+VPC.US,D,20200501,000000,13.2882,13.311,13.0781,13.1438,53395.882208607,0
+VPC.US,D,20200504,000000,13.006,13.006,12.8634,13.0012,13116.974650142,0
+VPC.US,D,20200505,000000,13.1029,13.3376,12.6742,12.8224,3732210.1374978,0
+VPC.US,D,20200506,000000,12.9033,13.2074,12.9033,13.1266,36594.328652168,0
+VPC.US,D,20200507,000000,13.2407,13.3785,12.9432,13.0392,1709462.593061,0
+VPC.US,D,20200508,000000,13.2473,13.3272,13.2074,13.3272,10062.624974249,0
+VPC.US,D,20200511,000000,13.1599,13.3594,13.12,13.2141,30258.368008617,0
+VPC.US,D,20200512,000000,13.2721,13.3823,13.1912,13.2226,49328.325940263,0
+VPC.US,D,20200513,000000,13.2559,13.2559,12.7597,12.8786,24699.935580872,0
+VPC.US,D,20200514,000000,12.6381,13.0144,12.6153,13.0144,34321.715734522,0
+VPC.US,D,20200515,000000,12.832,13.0763,12.832,12.9822,49829.142490633,0
+VPC.US,D,20200518,000000,13.408,13.4317,13.3338,13.3443,6213.9129127889,0
+VPC.US,D,20200519,000000,13.2321,13.5125,13.2321,13.3348,28874.809681439,0
+VPC.US,D,20200520,000000,13.6722,13.6722,13.522,13.6323,19682.300856678,0
+VPC.US,D,20200521,000000,13.6323,13.8195,13.6323,13.8147,21040.607929216,0
+VPC.US,D,20200522,000000,13.8556,13.8766,13.7995,13.8366,44226.520367267,0
+VPC.US,D,20200526,000000,14.2824,14.3375,14.136,14.2158,46337.104400972,0
+VPC.US,D,20200527,000000,14.4078,14.5229,14.2814,14.4734,72620.504074926,0
+VPC.US,D,20200528,000000,14.5371,14.6208,14.2786,14.3774,57178.309726635,0
+VPC.US,D,20200529,000000,14.1845,14.4687,14.1845,14.3698,131333.87965658,0
+VPC.US,D,20200601,000000,14.4174,14.7862,14.4174,14.7329,34227.02352962,0
+VPC.US,D,20200602,000000,14.7101,14.7576,14.5856,14.6692,15019.235833061,0
+VPC.US,D,20200603,000000,14.7376,15.0903,14.7376,15.0019,19711.760653758,0
+VPC.US,D,20200604,000000,14.8251,15.0865,14.8251,14.9686,25626.867053301,0
+VPC.US,D,20200605,000000,15.4135,15.5218,15.1939,15.1939,23959.232111417,0
+VPC.US,D,20200608,000000,15.6263,15.7945,15.5379,15.7603,108622.48037865,0
+VPC.US,D,20200609,000000,15.4172,15.651,15.4172,15.5893,32063.832715416,0
+VPC.US,D,20200610,000000,15.3336,15.383,15.0579,15.2375,20381.971037343,0
+VPC.US,D,20200611,000000,14.5732,14.6739,14.2244,14.3213,24755.698768203,0
+VPC.US,D,20200612,000000,14.9458,14.9648,14.7043,14.9458,6508.510883595,0
+VPC.US,D,20200615,000000,14.424,14.9933,14.424,14.865,31967.036239293,0
+VPC.US,D,20200616,000000,15.3232,15.3232,15.0095,15.132,55333.916002268,0
+VPC.US,D,20200617,000000,15.1625,15.1625,14.7043,14.8489,156018.0332033,0
+VPC.US,D,20200618,000000,14.77,14.9125,14.5609,14.7519,94831.086802487,0
+VPC.US,D,20200619,000000,14.7205,14.8735,14.5209,14.5922,62924.022292965,0
+VPC.US,D,20200622,000000,14.5998,14.5998,14.29,14.4031,104336.07990342,0
+VPC.US,D,20200623,000000,14.4782,14.6179,14.3945,14.5229,112095.58002733,0
+VPC.US,D,20200624,000000,14.2634,14.5095,14.1817,14.2966,78466.169524207,0
+VPC.US,D,20200625,000000,14.2063,14.5029,14.1741,14.4278,107288.37242515,0
+VPC.US,D,20200626,000000,14.2216,14.3793,14.2216,14.231,29558.697827953,0
+VPC.US,D,20200629,000000,14.2634,14.3385,14.2063,14.2634,17453.877634651,0
+VPC.US,D,20200630,000000,14.4364,14.5095,14.3793,14.4031,102828.36957427,0
+VPC.US,D,20200701,000000,14.4611,14.6416,14.2472,14.271,50375.200872235,0
+VPC.US,D,20200702,000000,14.577,14.577,14.3213,14.3879,61408.947014534,0
+VPC.US,D,20200706,000000,14.6597,14.6597,14.2558,14.4116,87832.280724622,0
+VPC.US,D,20200707,000000,14.4611,14.4611,14.231,14.2624,3824.5129424293,0
+VPC.US,D,20200708,000000,14.2063,14.2976,14.2063,14.2492,2749.230348987,0
+VPC.US,D,20200709,000000,14.1731,14.1731,13.9421,14.0163,10184.672705011,0
+VPC.US,D,20200710,000000,14.0324,14.2063,13.9925,14.1483,43153.342045045,0
+VPC.US,D,20200713,000000,14.1731,14.3395,14.1607,14.214,6238.1120318194,0
+VPC.US,D,20200714,000000,14.0656,14.2386,14.0656,14.2386,8998.9158725166,0
+VPC.US,D,20200715,000000,14.5998,14.5998,14.2966,14.4116,8135.1125366887,0
+VPC.US,D,20200716,000000,14.3708,14.4525,14.2063,14.3537,9011.5414998369,0
+VPC.US,D,20200717,000000,14.4449,14.4801,14.3622,14.4116,11386.211571656,0
+VPC.US,D,20200720,000000,14.4696,14.4696,14.3385,14.3537,20589.241752517,0
+VPC.US,D,20200721,000000,14.4202,14.4934,14.3831,14.4905,14734.107082746,0
+VPC.US,D,20200722,000000,14.4449,14.6502,14.4364,14.6179,11234.704043813,0
+VPC.US,D,20200723,000000,14.6673,14.7081,14.5029,14.5694,26084.546043661,0
+VPC.US,D,20200724,000000,14.6845,14.6845,14.4525,14.462,31041.156902473,0
+VPC.US,D,20200727,000000,14.4364,14.598,14.3679,14.3708,28992.648869761,0
+VPC.US,D,20200728,000000,14.1559,14.5276,14.1559,14.3622,17302.370106809,0
+VPC.US,D,20200729,000000,14.3128,14.6416,14.3128,14.5922,48641.281386918,0
+VPC.US,D,20200730,000000,14.4934,14.5922,14.4202,14.5922,30027.950310023,0
+VPC.US,D,20200731,000000,14.5428,14.5599,14.4934,14.5095,6124.481385937,0
+VPC.US,D,20200803,000000,14.4782,14.7414,14.4782,14.6502,12324.716535796,0
+VPC.US,D,20200804,000000,14.8146,14.8146,14.6911,14.7576,16390.16853292,0
+VPC.US,D,20200805,000000,14.9886,15.0047,14.9154,14.9714,8207.7098937802,0
+VPC.US,D,20200806,000000,15.1282,15.1282,14.9886,14.9886,10227.810265022,0
+VPC.US,D,20200807,000000,15.0465,15.1492,15.0465,15.1358,16474.339381722,0
+VPC.US,D,20200810,000000,15.3012,15.5484,15.2291,15.5484,19154.128780447,0
+VPC.US,D,20200811,000000,16.2983,16.2983,15.4172,15.441,10527.668913878,0
+VPC.US,D,20200812,000000,15.3915,15.5236,15.3773,15.3849,18978.422133574,0
+VPC.US,D,20200813,000000,15.4495,15.4866,15.3868,15.3868,1756.0143331264,0
+VPC.US,D,20200814,000000,15.4257,15.4257,15.3088,15.4087,4955.5587232028,0
+VPC.US,D,20200817,000000,15.2851,15.4011,15.2689,15.2689,9234.5942491615,0
+VPC.US,D,20200818,000000,15.172,15.3088,15.172,15.1853,20858.588468682,0
+VPC.US,D,20200819,000000,15.095,15.2689,15.095,15.1739,4921.8903836821,0
+VPC.US,D,20200820,000000,15.2689,15.2689,15.1358,15.2337,13898.711408388,0
+VPC.US,D,20200821,000000,15.0541,15.0836,15.0465,15.0541,1943.2944717103,0
+VPC.US,D,20200824,000000,15.0295,15.2756,15.0295,15.2481,9825.8944619938,0
+VPC.US,D,20200825,000000,15.441,15.441,15.1358,15.2528,4396.8747142812,0
+VPC.US,D,20200826,000000,15.3678,15.3678,15.0637,15.095,8577.0094928979,0
+VPC.US,D,20200827,000000,15.1121,15.2109,15.0874,15.1482,34810.958793182,0
+VPC.US,D,20200828,000000,15.1853,15.2718,15.171,15.2481,9743.8278844121,0
+VPC.US,D,20200831,000000,15.3849,15.3849,15.153,15.2015,10746.513120763,0
+VPC.US,D,20200901,000000,15.1986,15.2604,15.1444,15.2395,17739.006384968,0
+VPC.US,D,20200902,000000,15.1853,15.2851,15.1036,15.2271,4577.8420392049,0
+VPC.US,D,20200903,000000,15.3012,15.327,15.0133,15.1444,17245.554783868,0
+VPC.US,D,20200904,000000,15.3012,15.3012,14.9049,15.1121,3648.8062955557,0
+VPC.US,D,20200908,000000,14.923,15.1083,14.8897,15.0751,15714.697471286,0
+VPC.US,D,20200909,000000,15.1786,15.3184,15.153,15.2784,14667.822539315,0
+VPC.US,D,20200910,000000,15.2813,15.2984,15.172,15.2385,5917.2106707627,0
+VPC.US,D,20200911,000000,15.2898,15.3459,15.2433,15.3459,4264.3056274184,0
+VPC.US,D,20200914,000000,15.4257,15.536,15.4172,15.4952,10302.511893334,0
+VPC.US,D,20200915,000000,15.5408,15.5817,15.441,15.479,4874.5442812311,0
+VPC.US,D,20200916,000000,15.4999,15.4999,15.4952,15.4952,651.27194260351,0
+VPC.US,D,20200917,000000,15.2927,15.3849,15.2927,15.3849,1952.7636922005,0
+VPC.US,D,20200918,000000,15.3507,15.4828,15.3012,15.3678,19174.119357038,0
+VPC.US,D,20200921,000000,15.1464,15.2908,15.1464,15.1644,24244.360861733,0
+VPC.US,D,20200922,000000,14.9182,15.2395,14.8849,15.1464,28180.400178824,0
+VPC.US,D,20200923,000000,15.1216,15.1216,14.8849,14.9334,12570.916268541,0
+VPC.US,D,20200924,000000,14.7662,14.9401,14.7662,14.807,18217.728087527,0
+VPC.US,D,20200925,000000,14.5808,15.0455,14.5808,15.0123,29308.289552768,0
+VPC.US,D,20200928,000000,15.3925,15.4077,15.326,15.3431,7690.0591736495,0
+VPC.US,D,20200929,000000,15.4866,15.4866,15.1739,15.2395,9324.0257760134,0
+VPC.US,D,20200930,000000,15.1806,15.3346,15.1302,15.1692,8609.6256968086,0
+VPC.US,D,20201001,000000,15.1891,15.3459,15.1654,15.3003,6458.0083743139,0
+VPC.US,D,20201002,000000,15.1302,15.4429,15.1302,15.4429,3179.5538134859,0
+VPC.US,D,20201005,000000,15.4609,15.5198,15.4524,15.5028,9599.6853058391,0
+VPC.US,D,20201006,000000,15.6035,15.6035,15.3859,15.4097,6374.8896611222,0
+VPC.US,D,20201007,000000,15.5113,15.5436,15.3859,15.4229,17348.664073649,0
+VPC.US,D,20201008,000000,15.6063,15.6301,15.5627,15.6101,3157.4589656755,0
+VPC.US,D,20201009,000000,15.6301,15.653,15.6035,15.6425,4999.7484188237,0
+VPC.US,D,20201012,000000,15.5113,15.5627,15.478,15.5332,9131.4849593794,0
+VPC.US,D,20201013,000000,15.5256,15.5256,15.4353,15.5018,11626.098490741,0
+VPC.US,D,20201014,000000,15.5113,15.5113,15.4277,15.4277,9004.1765505668,0
+VPC.US,D,20201015,000000,15.3925,15.4248,15.3497,15.4077,8864.2425144338,0
+VPC.US,D,20201016,000000,15.4609,15.4609,15.326,15.3925,3686.6831775165,0
+VPC.US,D,20201019,000000,15.3336,15.3336,15.1654,15.1948,4274.8269835187,0
+VPC.US,D,20201020,000000,15.2109,15.2243,15.1302,15.191,3690.8917199566,0
+VPC.US,D,20201021,000000,15.1806,15.1806,15.1055,15.152,9831.1551400439,0
+VPC.US,D,20201022,000000,15.0798,15.1558,15.0798,15.1558,10059.468567419,0
+VPC.US,D,20201023,000000,15.2347,15.2347,15.1558,15.2062,2939.666894401,0
+VPC.US,D,20201026,000000,15.0371,15.0371,14.9439,14.9924,8340.278980643,0
+VPC.US,D,20201027,000000,14.9781,15.0447,14.9268,14.9648,4756.7050929087,0
+VPC.US,D,20201028,000000,14.7234,14.7234,14.5457,14.5457,2614.5569909042,0
+VPC.US,D,20201029,000000,14.6949,14.7158,14.6464,14.6891,2324.1675625382,0
+VPC.US,D,20201030,000000,14.7111,14.7111,14.6046,14.6967,3279.506696438,0
+VPC.US,D,20201102,000000,14.9021,15.0285,14.8679,14.999,4040.2007424838,0
+VPC.US,D,20201103,000000,15.0798,15.1464,15.0038,15.0038,6469.5818660242,0
+VPC.US,D,20201104,000000,15.1891,15.2233,15.0884,15.134,2023.256778072,0
+VPC.US,D,20201105,000000,15.4866,15.555,15.4866,15.5351,4022.3144371134,0
+VPC.US,D,20201106,000000,15.4866,15.4876,15.4524,15.4876,1807.5689780175,0
+VPC.US,D,20201109,000000,16.1557,16.1557,15.8763,15.8763,2486.1964464816,0
+VPC.US,D,20201110,000000,16.0454,16.0977,16.0198,16.0322,2345.2102747386,0
+VPC.US,D,20201111,000000,16.207,16.2707,16.207,16.2194,3183.762355926,0
+VPC.US,D,20201112,000000,16.2546,16.2546,16.0208,16.0901,1684.4691116449,0
+VPC.US,D,20201113,000000,16.055,16.3448,16.055,16.3135,5983.4952141941,0
+VPC.US,D,20201116,000000,16.5692,16.6176,16.4599,16.4693,5550.0153428651,0
+VPC.US,D,20201117,000000,16.4865,16.5616,16.4342,16.515,4587.3112596951,0
+VPC.US,D,20201118,000000,16.4693,16.7906,16.4693,16.5786,11616.62927025,0
+VPC.US,D,20201119,000000,16.7659,16.8505,16.7659,16.8486,1828.6116902179,0
+VPC.US,D,20201120,000000,16.7821,16.8333,16.7574,16.8029,3090.1222866341,0
+VPC.US,D,20201123,000000,16.6642,17.0605,16.6642,17.0605,1126.8372383334,0
+VPC.US,D,20201124,000000,17.2734,17.4854,17.2734,17.3513,7160.8349618085,0
+VPC.US,D,20201125,000000,17.3571,17.4768,17.3505,17.4065,5074.4500471352,0
+VPC.US,D,20201127,000000,17.5281,17.5281,17.3932,17.4674,2572.4715665034,0
+VPC.US,D,20201130,000000,17.3238,17.4217,17.3143,17.3143,2473.5708191613,0
+VPC.US,D,20201201,000000,17.282,17.5557,17.282,17.4987,1784.421994597,0
+VPC.US,D,20201202,000000,17.685,17.7011,17.647,17.7011,2802.8892650981,0
+VPC.US,D,20201203,000000,17.781,17.876,17.7658,17.8361,4958.7151300328,0
+VPC.US,D,20201204,000000,17.8921,17.9862,17.8921,17.9416,7282.8826925711,0
+VPC.US,D,20201207,000000,17.4255,17.857,17.4255,17.8162,1144.7235437037,0
+VPC.US,D,20201208,000000,17.8741,17.8845,17.8247,17.8799,3330.0092057191,0
+VPC.US,D,20201209,000000,17.876,17.876,17.6888,17.7534,4366.3627815906,0
+VPC.US,D,20201210,000000,17.7059,17.7391,17.7059,17.7192,1502.4496511112,0
+VPC.US,D,20201211,000000,17.6983,17.8921,17.6983,17.7914,8897.9108539545,0
+VPC.US,D,20201214,000000,17.7658,17.8931,17.6888,17.7658,11385.159436047,0
+VPC.US,D,20201215,000000,17.7819,17.8247,17.7819,17.8247,1882.270606329,0
+VPC.US,D,20201216,000000,17.7705,17.7819,17.7705,17.7724,1341.4729027778,0
+VPC.US,D,20201217,000000,17.7563,17.781,17.6973,17.7477,4542.0694284642,0
+VPC.US,D,20201218,000000,17.8408,17.8408,17.6374,17.6774,9786.965444423,0
+VPC.US,D,20201221,000000,17.7943,17.7943,17.5405,17.5405,7651.1301560787,0
+VPC.US,D,20201222,000000,17.5577,17.5814,17.4264,17.4835,18742.743756929,0
+VPC.US,D,20201223,000000,17.3741,17.6584,17.3741,17.5937,16721.591250076,0
+VPC.US,D,20201224,000000,17.5747,17.6118,17.5405,17.5842,1008.9980500109,0
+VPC.US,D,20201228,000000,17.7772,17.8446,17.5937,17.6194,21179.489829739,0
+VPC.US,D,20201229,000000,17.6108,17.7069,17.6108,17.6146,9643.87500146,0
+VPC.US,D,20201230,000000,17.5215,17.7315,17.5215,17.5842,3346.8433754794,0
+VPC.US,D,20201231,000000,17.4179,17.6993,17.4179,17.6802,11910.175105447,0
+VPC.US,D,20210104,000000,17.9692,17.9692,17.6194,17.7686,22331.578322713,0
+VPC.US,D,20210105,000000,17.8124,18.0737,17.627,17.9786,42164.334571624,0
+VPC.US,D,20210106,000000,18.0927,18.1612,17.9625,17.9625,5795.1629400002,0
+VPC.US,D,20210107,000000,18.2401,18.2571,18.1003,18.2571,7390.2005247933,0
+VPC.US,D,20210108,000000,18.3712,18.4159,18.1003,18.3608,38891.140688847,0
+VPC.US,D,20210111,000000,20.3396,20.3396,18.2419,18.3018,21504.599733236,0
+VPC.US,D,20210112,000000,18.3626,18.3845,18.2771,18.336,21523.538174216,0
+VPC.US,D,20210113,000000,18.5461,18.5461,18.3855,18.4938,11300.988587244,0
+VPC.US,D,20210114,000000,18.6335,18.7038,18.5214,18.6687,7119.8016730177,0
+VPC.US,D,20210115,000000,18.529,18.6582,18.529,18.6165,2657.6945509151,0
+VPC.US,D,20210119,000000,18.6165,18.7038,18.6089,18.6924,8611.7299680286,0
+VPC.US,D,20210120,000000,18.6687,18.7875,18.6687,18.7609,10496.104845578,0
+VPC.US,D,20210121,000000,18.7561,18.9481,18.7561,18.9034,2439.9024796406,0
+VPC.US,D,20210122,000000,18.8255,18.9092,18.7999,18.9092,3445.7441228215,0
+VPC.US,D,20210125,000000,19.0983,19.0983,18.835,18.9139,5250.1566940089,0
+VPC.US,D,20210126,000000,18.9481,18.9709,18.9139,18.9491,2250.5180698367,0
+VPC.US,D,20210127,000000,18.8522,18.911,18.6259,18.6259,20540.843514456,0
+VPC.US,D,20210128,000000,18.7038,18.7038,18.6383,18.6772,22417.853442734,0
+VPC.US,D,20210129,000000,18.6601,18.6944,18.49,18.5328,12701.381084183,0
+VPC.US,D,20210201,000000,18.5118,18.7903,18.5072,18.7219,22615.654937419,0
+VPC.US,D,20210202,000000,19.237,19.237,18.8702,19.1943,11677.653135632,0
+VPC.US,D,20210203,000000,19.0536,19.22,19.0536,19.1411,21077.432675567,0
+VPC.US,D,20210204,000000,19.4224,19.4224,19.3854,19.3854,2405.1820045099,0
+VPC.US,D,20210205,000000,19.5184,19.5612,19.4557,19.5612,6327.5435586712,0
+VPC.US,D,20210208,000000,19.6923,19.6923,19.4823,19.4993,7341.8022867323,0
+VPC.US,D,20210209,000000,19.4395,19.5612,19.4395,19.4871,10366.692165544,0
+VPC.US,D,20210210,000000,19.6049,19.6923,19.5964,19.6619,13844.000356667,0
+VPC.US,D,20210211,000000,19.6657,19.7798,19.6144,19.6144,3890.7974858607,0
+VPC.US,D,20210212,000000,19.6657,19.7189,19.6096,19.6885,8972.6124822661,0
+VPC.US,D,20210216,000000,19.7284,19.8245,19.6875,19.7284,12171.104736732,0
+VPC.US,D,20210217,000000,19.737,19.737,19.623,19.6705,8267.6816235515,0
+VPC.US,D,20210218,000000,19.6809,19.7009,19.6486,19.6657,5693.1057858281,0
+VPC.US,D,20210219,000000,19.6837,19.8235,19.6837,19.7446,17084.578035534,0
+VPC.US,D,20210222,000000,19.7009,19.8986,19.7009,19.8739,688.09668895427,0
+VPC.US,D,20210223,000000,19.6096,19.7446,19.6096,19.7446,4481.0455630829,0
+VPC.US,D,20210224,000000,19.9109,20.0335,19.9109,20.0335,8328.7054889327,0
+VPC.US,D,20210225,000000,19.9813,20.1038,19.6753,19.6753,9802.7474785733,0
+VPC.US,D,20210226,000000,19.8159,19.9195,19.7884,19.8415,12273.161890905,0
+VPC.US,D,20210301,000000,19.9727,20.1799,19.9727,20.0687,4740.9230587583,0
+VPC.US,D,20210302,000000,20.0858,20.2778,20.0858,20.2521,10811.745528584,0
+VPC.US,D,20210303,000000,20.2436,20.3577,20.139,20.2521,16044.015917222,0
+VPC.US,D,20210304,000000,20.2179,20.2179,19.9461,20.0079,12101.663786471,0
+VPC.US,D,20210305,000000,21.3461,21.3461,19.5517,19.9813,7948.8845337149,0
+VPC.US,D,20210308,000000,19.9461,20.178,19.9461,20.1296,4844.0323485405,0
+VPC.US,D,20210309,000000,20.139,20.2436,20.139,20.236,2250.5180698367,0
+VPC.US,D,20210310,000000,20.3491,20.3975,20.3168,20.3244,4784.0606187692,0
+VPC.US,D,20210311,000000,20.4194,20.4204,20.2503,20.4013,8684.3273251201,0
+VPC.US,D,20210312,000000,20.5459,20.6019,20.5135,20.5763,4061.2434546842,0
+VPC.US,D,20210315,000000,20.9783,20.9783,20.6998,20.7473,2463.0494630611,0
+VPC.US,D,20210316,000000,20.6865,20.6903,20.6019,20.6162,5877.2295175819,0
+VPC.US,D,20210317,000000,20.5059,20.7407,20.5059,20.6903,5171.2465232573,0
+VPC.US,D,20210318,000000,20.6998,20.7521,20.3671,20.4318,11048.47604084,0
+VPC.US,D,20210319,000000,20.4888,20.5857,20.4594,20.4594,2537.7510913726,0
+VPC.US,D,20210322,000000,20.5649,20.9099,20.5354,20.5411,4053.8785054141,0
+VPC.US,D,20210323,000000,20.6047,20.6047,20.4622,20.4622,2013.7875575818,0
+VPC.US,D,20210324,000000,20.5867,20.6494,20.4185,20.4451,8286.6200645319,0
+VPC.US,D,20210325,000000,20.5164,20.5867,20.3443,20.5867,9319.8172335733,0
+VPC.US,D,20210326,000000,20.6656,20.6846,20.542,20.6656,11824.952121035,0
+VPC.US,D,20210329,000000,20.7027,20.7379,20.6219,20.6941,7795.2727346517,0
+VPC.US,D,20210330,000000,20.6314,20.8006,20.6314,20.7397,6476.9468152943,0
+VPC.US,D,20210331,000000,20.7387,20.8091,20.7283,20.7473,21847.595942103,0
+VPC.US,D,20210401,000000,20.8358,20.9127,20.7473,20.9127,10041.582262048,0
+VPC.US,D,20210405,000000,21.1912,21.1912,21.022,21.1475,15771.512794227,0
+VPC.US,D,20210406,000000,21.1912,21.2615,21.1912,21.2406,4945.0373671026,0
+VPC.US,D,20210407,000000,21.2539,21.4136,21.2454,21.387,13809.279881536,0
+VPC.US,D,20210408,000000,21.387,21.4849,21.3594,21.4791,15798.868320088,0
+VPC.US,D,20210409,000000,21.5552,21.5818,21.501,21.5732,11537.719099499,0
+VPC.US,D,20210412,000000,21.6179,21.6455,21.5638,21.6265,18325.04591975,0
+VPC.US,D,20210413,000000,21.6008,21.6056,21.4753,21.579,141061.92550685,0
+VPC.US,D,20210414,000000,21.56,21.579,21.4221,21.4221,2563.0023460132,0
+VPC.US,D,20210415,000000,21.4849,21.5732,21.4317,21.5704,22132.724692419,0
+VPC.US,D,20210416,000000,21.6008,21.6455,21.5666,21.6359,5173.3507944773,0
+VPC.US,D,20210419,000000,21.6455,21.6455,21.3423,21.52,12141.644939652,0
+VPC.US,D,20210420,000000,21.5866,21.5866,21.4221,21.4925,5114.4312003161,0
+VPC.US,D,20210421,000000,21.4944,21.6084,21.4944,21.6084,8796.9058353925,0
+VPC.US,D,20210422,000000,21.52,21.6265,21.4753,21.5258,8100.392061558,0
+VPC.US,D,20210423,000000,21.6179,21.6265,21.5296,21.6046,5626.8212423967,0
+VPC.US,D,20210426,000000,21.7148,21.7148,21.6084,21.6217,10948.523157887,0
+VPC.US,D,20210427,000000,21.7148,21.7148,21.6455,21.6826,3849.7641970698,0
+VPC.US,D,20210428,000000,21.7148,21.8043,21.7148,21.7729,3411.0236476907,0
+VPC.US,D,20210429,000000,21.7776,21.8403,21.7614,21.8271,1677.1041623748,0
+VPC.US,D,20210430,000000,21.7957,21.8499,21.7244,21.733,21905.463400654,0
+VPC.US,D,20210503,000000,21.6265,21.8499,21.6265,21.8195,3528.8628360132,0
+VPC.US,D,20210504,000000,21.8137,21.8137,21.655,21.7681,8220.3355211005,0
+VPC.US,D,20210505,000000,21.8499,21.8499,21.7871,21.8375,3867.6505024402,0
+VPC.US,D,20210506,000000,21.8403,21.9288,21.7947,21.9288,3549.9055482136,0
+VPC.US,D,20210507,000000,21.9288,22.0001,21.8936,22.0001,5928.784162473,0
+VPC.US,D,20210510,000000,22.4002,22.4002,21.8936,21.8936,5815.1535165906,0
+VPC.US,D,20210511,000000,21.5732,21.6626,21.5732,21.6189,12780.291254935,0
+VPC.US,D,20210512,000000,21.5552,21.5638,21.0714,21.0752,6875.7062114926,0
+VPC.US,D,20210513,000000,21.2673,21.5058,21.2454,21.5058,5077.6064539653,0
+VPC.US,D,20210514,000000,21.6246,21.694,21.6246,21.694,3247.9426281374,0
+VPC.US,D,20210517,000000,21.752,21.8223,21.7338,21.7776,10570.80647389,0
+VPC.US,D,20210518,000000,21.7957,21.8584,21.7957,21.8375,4179.0826430067,0
+VPC.US,D,20210519,000000,21.6455,21.7786,21.5732,21.7786,16781.562979848,0
+VPC.US,D,20210520,000000,21.7957,21.8888,21.7957,21.8593,2455.6845137909,0
+VPC.US,D,20210521,000000,21.8936,21.8936,21.8043,21.8043,839.60421679741,0
+VPC.US,D,20210524,000000,21.9477,21.9819,21.8584,21.924,18746.952299369,0
+VPC.US,D,20210525,000000,21.9687,22.0085,21.7966,21.7966,5991.9122990743,0
+VPC.US,D,20210526,000000,21.9477,21.9649,21.9288,21.9288,133994.73061433,0
+VPC.US,D,20210527,000000,22.0646,22.3203,22.0276,22.1074,260266.78585109,0
+VPC.US,D,20210528,000000,22.0361,22.1426,21.867,22.1064,3574.1046672441,0
+VPC.US,D,20210601,000000,22.2319,22.3631,22.1255,22.3251,72817.253434,0
+VPC.US,D,20210602,000000,22.4002,22.4544,22.4002,22.422,5280.6686266995,0
+VPC.US,D,20210603,000000,22.4316,22.5864,22.4316,22.5465,19993.732997244,0
+VPC.US,D,20210604,000000,22.9248,22.9248,22.5285,22.5855,7200.8161149893,0
+VPC.US,D,20210607,000000,22.7728,22.7728,22.6663,22.7205,4617.8231923858,0
+VPC.US,D,20210608,000000,22.8088,24.2308,22.6682,22.7651,7528.0302897061,0
+VPC.US,D,20210609,000000,22.6682,22.7632,22.6682,22.7119,3573.0525316341,0
+VPC.US,D,20210610,000000,22.7908,22.7908,22.6045,22.6178,10764.399426133,0
+VPC.US,D,20210611,000000,22.6843,22.7024,22.6843,22.7024,292.49369958607,0
+VPC.US,D,20210614,000000,22.6929,22.7794,22.6929,22.7794,7395.4612028434,0
+VPC.US,D,20210615,000000,22.6929,22.6929,22.5693,22.6178,2534.5946845426,0
+VPC.US,D,20210616,000000,22.5066,22.8184,22.5066,22.6311,8240.3260976909,0
+VPC.US,D,20210617,000000,23.1862,23.5388,22.4087,22.4448,13812.436288366,0
+VPC.US,D,20210618,000000,22.1873,22.6311,22.1873,22.2177,9420.8222521354,0
+VPC.US,D,20210621,000000,22.2766,22.6434,22.2766,22.4734,12656.139252952,0
+VPC.US,D,20210622,000000,22.5275,22.5371,22.4192,22.4734,62139.129127889,0
+VPC.US,D,20210623,000000,22.499,22.6026,22.4638,22.5009,28391.879436439,0
+VPC.US,D,20210624,000000,22.5161,22.5902,22.4638,22.5617,48418.228637594,0
+VPC.US,D,20210625,000000,22.4638,22.5902,22.384,22.384,18517.586736384,0
+VPC.US,D,20210628,000000,22.4286,22.5627,22.3479,22.5447,30481.420757942,0
+VPC.US,D,20210629,000000,22.5541,22.5988,22.402,22.4638,37630.68222804,0
+VPC.US,D,20210630,000000,22.3755,22.4923,22.3755,22.4468,10415.090403607,0
+VPC.US,D,20210701,000000,22.5085,22.6083,22.4866,22.6083,5344.8488989109,0
+VPC.US,D,20210702,000000,22.6121,22.7518,22.5627,22.7518,18926.867488682,0
+VPC.US,D,20210706,000000,22.7337,22.7518,22.6168,22.6843,12184.782499663,0
+VPC.US,D,20210707,000000,22.7784,22.7784,22.518,22.6083,7798.4291414817,0
+VPC.US,D,20210708,000000,22.4923,22.4923,22.249,22.4923,17656.939807386,0
+VPC.US,D,20210709,000000,22.6264,22.6701,22.518,22.653,6804.1609900111,0
+VPC.US,D,20210712,000000,22.9219,22.9219,22.6891,22.7956,12105.872328911,0
+VPC.US,D,20210713,000000,22.9219,22.9219,22.691,22.7252,3953.925622462,0
+VPC.US,D,20210714,000000,22.8326,22.8326,22.5988,22.6425,5680.4801585078,0
+VPC.US,D,20210715,000000,22.6625,22.6796,22.4468,22.4971,17775.831131318,0
+VPC.US,D,20210716,000000,23.2499,23.2499,22.46,22.46,7048.2564515362,0
+VPC.US,D,20210719,000000,22.4192,22.4192,21.9354,22.0342,10578.171423159,0
+VPC.US,D,20210720,000000,22.2319,22.4192,22.2319,22.3811,9685.9604258609,0
+VPC.US,D,20210721,000000,22.3479,22.5722,22.3479,22.518,27741.659629446,0
+VPC.US,D,20210722,000000,22.3307,22.4552,22.3118,22.3479,21897.046315774,0
+VPC.US,D,20210723,000000,22.4923,22.4923,22.3565,22.3935,1920.1474882898,0
+VPC.US,D,20210726,000000,22.4514,22.5009,22.4192,22.4696,6873.6019402726,0
+VPC.US,D,20210727,000000,22.3479,22.4192,22.3479,22.3659,3116.4256768846,0
+VPC.US,D,20210728,000000,22.3213,22.5009,22.3213,22.4106,64054.015938129,0
+VPC.US,D,20210729,000000,22.3659,22.5988,21.7643,22.3118,646845.60809215,0
+VPC.US,D,20210730,000000,22.3307,22.4468,22.3023,22.3479,28125.689127103,0
+VPC.US,D,20210802,000000,22.4734,22.4734,22.4192,22.4286,1470.8855828105,0
+VPC.US,D,20210803,000000,22.2946,22.443,22.2946,22.443,2191.5984756755,0
+VPC.US,D,20210804,000000,22.3659,22.4268,22.3659,22.3659,1655.0093145643,0
+VPC.US,D,20210805,000000,22.5057,22.5988,22.5009,22.5617,2366.2529869391,0
+VPC.US,D,20210806,000000,22.5988,22.6843,22.5988,22.6843,32214.288107648,0
+VPC.US,D,20210809,000000,22.788,22.7956,22.6891,22.7147,2379.9307498694,0
+VPC.US,D,20210810,000000,22.8326,22.8326,22.7423,22.7956,12153.218431362,0
+VPC.US,D,20210811,000000,22.7898,22.8497,22.7898,22.845,4967.132214913,0
+VPC.US,D,20210812,000000,22.8849,22.939,22.8849,22.9315,9664.9177136605,0
+VPC.US,D,20210813,000000,22.8783,23.0028,22.8783,22.9134,5047.0945212747,0
+VPC.US,D,20210816,000000,22.8982,22.9476,22.8982,22.9476,1258.3541895861,0
+VPC.US,D,20210817,000000,22.9181,22.9181,22.805,22.8326,4000.219589303,0
+VPC.US,D,20210818,000000,22.8602,22.8602,22.7395,22.7395,6436.9656621135,0
+VPC.US,D,20210819,000000,22.6264,22.6264,22.2766,22.2766,3449.9526652616,0
+VPC.US,D,20210820,000000,22.2129,22.5855,22.2129,22.5855,2718.7184162964,0
+VPC.US,D,20210823,000000,22.6977,22.6977,22.5817,22.6216,7199.7639793793,0
+VPC.US,D,20210824,000000,22.6434,22.7157,22.6349,22.7157,79022.749261908,0
+VPC.US,D,20210825,000000,22.7423,22.8687,22.7423,22.8164,57104.660233934,0
+VPC.US,D,20210826,000000,22.8687,22.8773,22.6625,22.7119,393627.07869258,0
+VPC.US,D,20210827,000000,22.788,22.9039,22.7784,22.8516,42065.433824282,0
+VPC.US,D,20210830,000000,22.8592,22.8687,22.7518,22.7556,11005.338480828,0
+VPC.US,D,20210831,000000,22.653,22.8278,22.653,22.7604,1831.768097048,0
+VPC.US,D,20210901,000000,22.653,22.8687,22.653,22.7756,13997.61215573,0
+VPC.US,D,20210902,000000,22.8783,22.8783,22.7956,22.7956,4115.9545064054,0
+VPC.US,D,20210903,000000,22.8991,22.8991,22.7784,22.8592,14115.451344053,0
+VPC.US,D,20210907,000000,22.8592,22.8735,22.7784,22.7784,12421.513011918,0
+VPC.US,D,20210908,000000,22.8402,22.8592,22.6796,22.7604,14447.92619682,0
+VPC.US,D,20210909,000000,22.8326,22.8973,22.8146,22.8859,19436.101123933,0
+VPC.US,D,20210910,000000,23.0749,23.0749,22.805,22.8497,12826.585221776,0
+VPC.US,D,20210913,000000,22.9666,22.9666,22.7832,22.8098,6159.2018610677,0
+VPC.US,D,20210914,000000,22.8783,22.8783,22.7337,22.7604,8560.1753231375,0
+VPC.US,D,20210915,000000,22.653,22.9315,22.653,22.8592,4780.9042119392,0
+VPC.US,D,20210916,000000,22.9315,22.9315,22.7699,22.7699,4893.4827222115,0
+VPC.US,D,20210917,000000,22.8174,22.8174,22.7157,22.7157,9517.6187282574,0
+VPC.US,D,20210920,000000,22.7613,22.7613,22.3964,22.4885,32665.654284348,0
+VPC.US,D,20210921,000000,22.7243,22.7243,22.615,22.6434,7312.3424896517,0
+VPC.US,D,20210922,000000,22.7071,22.807,22.7071,22.7433,11974.355377658,0
+VPC.US,D,20210923,000000,22.807,22.8621,22.7775,22.7775,8837.9391241833,0
+VPC.US,D,20210924,000000,22.6064,22.8431,22.6064,22.7509,20259.92330658,0
+VPC.US,D,20210927,000000,22.7337,22.8431,22.7337,22.8212,5154.4123534969,0
+VPC.US,D,20210928,000000,22.7708,22.8164,22.6881,22.7157,7893.1213463837,0
+VPC.US,D,20210929,000000,22.7071,22.8715,22.7071,22.8345,53202.289256363,0
+VPC.US,D,20210930,000000,22.9257,22.9808,22.7433,22.7926,313976.20447149,0
+VPC.US,D,20211001,000000,22.8829,22.9438,22.7794,22.8573,151445.45184215,0
+VPC.US,D,20211004,000000,23.1272,23.1272,22.8431,22.8763,43113.360891864,0
+VPC.US,D,20211005,000000,23.0902,23.0902,22.8887,22.9533,39183.634388433,0
+VPC.US,D,20211006,000000,22.999,22.999,22.8887,22.9486,7865.7658205231,0
+VPC.US,D,20211007,000000,22.9894,23.1272,22.9438,22.9438,26726.348765774,0
+VPC.US,D,20211008,000000,23.1538,23.1995,23.094,23.1995,1670.7913487147,0
+VPC.US,D,20211011,000000,23.1995,23.2717,23.1966,23.2271,4548.3822421243,0
+VPC.US,D,20211012,000000,23.3639,23.3639,23.1814,23.2727,33030.745341025,0
+VPC.US,D,20211013,000000,23.4105,23.4105,23.2822,23.3734,2726.0833655665,0
+VPC.US,D,20211014,000000,23.4191,23.4656,23.3915,23.4561,2386.2435635295,0
+VPC.US,D,20211015,000000,23.5064,23.5559,23.4191,23.4191,9309.2958774731,0
+VPC.US,D,20211018,000000,23.5654,23.5654,23.4275,23.4922,8058.3066371571,0
+VPC.US,D,20211019,000000,23.7479,23.7479,23.4922,23.5835,14131.233378203,0
+VPC.US,D,20211020,000000,23.668,23.7022,23.5835,23.5921,8582.270170948,0
+VPC.US,D,20211021,000000,23.4922,23.7022,23.4922,23.6291,40358.869864827,0
+VPC.US,D,20211022,000000,23.5997,23.6756,23.5997,23.6566,3653.0148379958,0
+VPC.US,D,20211025,000000,23.5835,23.7022,23.5835,23.6519,7644.8173424186,0
+VPC.US,D,20211026,000000,23.6376,23.6832,23.6015,23.6329,3089.0701510241,0
+VPC.US,D,20211027,000000,23.5018,23.6471,23.5018,23.5474,39893.825925198,0
+VPC.US,D,20211028,000000,23.4656,23.7479,23.4656,23.7203,307197.29473612,0
+VPC.US,D,20211029,000000,23.6015,23.9675,23.6015,23.7203,41705.603445654,0
+VPC.US,D,20211101,000000,23.7022,23.8258,23.6928,23.7022,76648.07919009,0
+VPC.US,D,20211102,000000,23.6832,23.7574,23.6832,23.7574,11089.50932963,0
+VPC.US,D,20211103,000000,23.6376,23.8353,23.6376,23.7935,5962.4525019937,0
+VPC.US,D,20211104,000000,23.9579,23.9579,23.7479,23.784,7033.5265529959,0
+VPC.US,D,20211105,000000,24.0406,24.0406,23.8666,23.9855,9398.7274043249,0
+VPC.US,D,20211108,000000,24.0312,24.1405,24.0312,24.0502,8116.1740957083,0
+VPC.US,D,20211109,000000,24.1033,24.1185,23.9855,24.0216,10187.829111841,0
+VPC.US,D,20211110,000000,24.0168,24.0768,23.9675,23.9713,15656.830012734,0
+VPC.US,D,20211111,000000,24.1405,24.1405,24.0216,24.0216,26317.068013475,0
+VPC.US,D,20211112,000000,24.0216,24.1119,23.9988,24.0206,10184.672705011,0
+VPC.US,D,20211115,000000,24.0036,24.0036,23.9123,23.9123,8667.4931553598,0
+VPC.US,D,20211116,000000,23.9218,24.0748,23.9218,23.995,8671.7016977999,0
+VPC.US,D,20211117,000000,23.9399,24.0426,23.8876,23.9485,5676.2716160677,0
+VPC.US,D,20211118,000000,23.9028,23.9028,23.7755,23.8306,6778.9097353706,0
+VPC.US,D,20211119,000000,23.9579,23.9579,23.7479,23.7479,4573.6334967649,0
+VPC.US,D,20211122,000000,23.8477,23.9095,23.8021,23.8296,93202.380878173,0
+VPC.US,D,20211123,000000,23.9123,23.9123,23.7479,23.8762,24486.352052038,0
+VPC.US,D,20211124,000000,23.9123,23.9123,23.8116,23.8116,18683.824162768,0
+VPC.US,D,20211126,000000,23.4694,23.631,23.4466,23.631,6099.2301312965,0
+VPC.US,D,20211129,000000,23.7203,23.784,23.6662,23.7022,16170.272190425,0
+VPC.US,D,20211130,000000,23.7384,23.7603,23.4856,23.6111,5261.7301857191,0
+VPC.US,D,20211201,000000,23.6205,23.8666,23.4275,23.4275,7467.0064243249,0
+VPC.US,D,20211202,000000,23.4009,23.6756,23.4009,23.6015,10504.521930458,0
+VPC.US,D,20211203,000000,23.5284,23.6035,23.4009,23.4105,8589.6351202182,0
+VPC.US,D,20211206,000000,23.4922,23.5378,23.4656,23.4912,28927.41646194,0
+VPC.US,D,20211207,000000,23.5921,23.7022,23.5921,23.6614,8825.313496863,0
+VPC.US,D,20211208,000000,23.7108,23.7108,23.6566,23.6586,1540.3265330719,0
+VPC.US,D,20211209,000000,23.5787,23.5921,23.5188,23.5711,10247.800841613,0
+VPC.US,D,20211210,000000,23.5188,23.7298,23.5188,23.6111,16151.333749444,0
+VPC.US,D,20211213,000000,23.5559,23.5559,23.4009,23.4333,8687.4837319502,0
+VPC.US,D,20211214,000000,23.3554,23.3554,23.3382,23.3382,699.67018066451,0
+VPC.US,D,20211215,000000,23.2727,23.4275,23.209,23.3002,4142.2578966559,0
+VPC.US,D,20211216,000000,23.4009,23.4009,23.1728,23.1995,6711.5730563292,0
+VPC.US,D,20211217,000000,23.1814,23.1909,23.0265,23.0265,6313.865795741,0
+VPC.US,D,20211220,000000,23.1292,23.1292,22.7091,22.9134,14195.413650414,0
+VPC.US,D,20211221,000000,23.1101,23.5026,23.036,23.1044,373312.44433429,0
+VPC.US,D,20211222,000000,23.2318,23.3534,23.1947,23.3534,77350.905777584,0
+VPC.US,D,20211223,000000,23.5492,23.6414,23.4694,23.554,13216.927533094,0
+VPC.US,D,20211227,000000,23.9969,23.9969,23.5587,23.5911,18539.681584194,0
+VPC.US,D,20211228,000000,23.689,23.8125,23.6576,23.6576,7532.2388321462,0
+VPC.US,D,20211229,000000,23.6794,23.7831,23.6348,23.6519,6451.6955606538,0
+VPC.US,D,20211230,000000,23.6709,23.8382,23.6167,23.6167,11497.737946318,0
+VPC.US,D,20211231,000000,23.6709,23.7355,23.6614,23.7203,13720.900490294,0
+VPC.US,D,20220103,000000,23.8572,23.9038,23.7451,23.8572,12896.026172038,0
+VPC.US,D,20220104,000000,23.9883,23.9883,23.8762,23.9417,10004.757515698,0
+VPC.US,D,20220105,000000,23.9417,23.9417,23.7451,23.7451,8010.9605347062,0
+VPC.US,D,20220106,000000,23.7507,23.8201,23.727,23.8106,8272.9423016016,0
+VPC.US,D,20220107,000000,23.8762,24.1375,23.8666,23.9417,11921.748597157,0
+VPC.US,D,20220110,000000,23.9503,24.1147,23.9417,23.995,11305.197129684,0
+VPC.US,D,20220111,000000,24.1091,24.2497,24.053,24.245,10855.935224205,0
+VPC.US,D,20220112,000000,24.3894,24.6233,24.3058,24.399,77501.361169817,0
+VPC.US,D,20220113,000000,24.3894,24.436,24.226,24.226,32641.455165317,0
+VPC.US,D,20220114,000000,24.1375,24.2678,24.072,24.0815,39662.356090992,0
+VPC.US,D,20220118,000000,24.1185,24.2773,24.0625,24.2354,11726.051373693,0
+VPC.US,D,20220119,000000,24.5016,24.5016,23.9883,23.9883,22548.318258377,0
+VPC.US,D,20220120,000000,24.2497,24.2497,23.8486,23.8486,51740.872894044,0
+VPC.US,D,20220121,000000,23.708,23.727,23.4001,23.4001,7528.0302897061,0
+VPC.US,D,20220124,000000,23.3344,23.3344,22.3916,22.8963,24110.73963926,0
+VPC.US,D,20220125,000000,22.8573,23.3344,22.8573,23.2983,32008.069528084,0
+VPC.US,D,20220126,000000,23.5255,23.5844,23.3154,23.3154,10030.008770338,0
+VPC.US,D,20220127,000000,23.4095,23.5587,23.362,23.4001,6842.0378719719,0
+VPC.US,D,20220128,000000,23.2423,23.4057,23.2318,23.4057,12071.151853781,0
+VPC.US,D,20220131,000000,23.5768,23.8011,23.4143,23.8011,24267.507845153,0
+VPC.US,D,20220201,000000,23.843,23.9969,23.8211,23.996,8332.9140313728,0
+VPC.US,D,20220202,000000,24.053,24.1375,23.9789,24.1375,10713.896916852,0
+VPC.US,D,20220203,000000,24.1566,24.1566,23.8666,23.9599,4474.7327494228,0
+VPC.US,D,20220204,000000,24.0159,24.0444,23.8666,24.0444,8511.7770850765,0
+VPC.US,D,20220207,000000,24.2963,24.2963,24.1281,24.2308,11478.799505338,0
+VPC.US,D,20220208,000000,24.2308,24.3143,24.1566,24.1936,14777.244642756,0
+VPC.US,D,20220209,000000,24.2032,24.2032,24.1091,24.1936,8866.3467856539,0
+VPC.US,D,20220210,000000,24.091,24.2308,24.091,24.1005,7136.635842778,0
+VPC.US,D,20220211,000000,24.0064,24.1005,23.7545,23.8942,10709.688374412,0
+VPC.US,D,20220214,000000,23.8201,23.861,23.5959,23.5959,6863.0805841723,0
+VPC.US,D,20220215,000000,23.6984,23.8296,23.6984,23.8296,4604.1454294555,0
+VPC.US,D,20220216,000000,23.7735,24.053,23.7545,24.053,9543.9221185079,0
+VPC.US,D,20220217,000000,23.9503,23.9503,23.7355,23.8382,3377.35530817,0
+VPC.US,D,20220218,000000,23.7735,23.7897,23.6862,23.6862,3342.6348330393,0
+VPC.US,D,20220222,000000,23.6329,23.6329,23.362,23.381,26197.124553934,0
+VPC.US,D,20220223,000000,23.5587,23.5587,23.2033,23.2099,20250.454086089,0
+VPC.US,D,20220224,000000,22.98,23.1196,22.8859,23.0759,7427.025271144,0
+VPC.US,D,20220225,000000,23.1292,23.5122,23.1292,23.3715,40616.643089282,0
+VPC.US,D,20220228,000000,23.1196,23.4181,23.1196,23.381,6742.0849890198,0
+VPC.US,D,20220301,000000,23.4001,23.4001,23.2318,23.3334,6904.1138729632,0
+VPC.US,D,20220302,000000,23.5398,23.7175,23.5398,23.6709,3227.9520515469,0
+VPC.US,D,20220303,000000,23.8942,23.8942,23.7098,23.7735,4961.8715368629,0
+VPC.US,D,20220304,000000,23.7641,23.9323,23.5492,23.6519,7097.7068252072,0
+VPC.US,D,20220307,000000,23.5683,23.5683,23.0731,23.0731,4804.0511953596,0
+VPC.US,D,20220308,000000,23.0825,23.2128,22.9704,23.1614,5710.9920911984,0
+VPC.US,D,20220309,000000,23.2689,23.344,23.2689,23.325,2019.0482356319,0
+VPC.US,D,20220310,000000,23.2508,23.2508,23.1292,23.2128,2023.256778072,0
+VPC.US,D,20220311,000000,23.3154,23.3154,23.0541,23.1292,3539.3841921134,0
+VPC.US,D,20220314,000000,22.9315,22.9315,22.8677,22.9191,3546.7491413836,0
+VPC.US,D,20220315,000000,22.98,23.036,22.9704,23.0018,6640.0278348477,0
+VPC.US,D,20220316,000000,23.1292,23.4095,23.1149,23.1149,6608.4637665471,0
+VPC.US,D,20220317,000000,23.3344,23.5492,23.3344,23.5492,5805.6842961004,0
+VPC.US,D,20220318,000000,23.4561,23.4561,23.3582,23.3858,11763.928255655,0
+VPC.US,D,20220321,000000,23.5331,23.6662,23.5331,23.6662,2869.1738085295,0
+VPC.US,D,20220322,000000,23.8182,23.8182,23.5616,23.6566,4637.8137689762,0
+VPC.US,D,20220323,000000,23.7327,23.7517,23.4475,23.5616,9891.1268698151,0
+VPC.US,D,20220324,000000,23.7897,23.7897,23.4533,23.6756,7411.2432369937,0
+VPC.US,D,20220325,000000,23.5901,23.6946,23.4856,23.5236,12206.877347473,0
+VPC.US,D,20220328,000000,23.5759,23.5759,23.5237,23.5569,5097.5970305557,0
+VPC.US,D,20220329,000000,23.6839,23.7707,23.6662,23.7232,14448.97833243,0
+VPC.US,D,20220330,000000,23.8372,23.8372,23.6757,23.7136,4841.9280773204,0
+VPC.US,D,20220331,000000,23.8562,23.9512,23.823,23.8798,6680.0089880285,0
+VPC.US,D,20220401,000000,24.1604,24.1604,23.9513,24.0939,7039.839366656,0
+VPC.US,D,20220404,000000,24.227,24.227,23.9038,24.0145,5203.8627271679,0
+VPC.US,D,20220405,000000,23.9798,23.9988,23.9323,23.9333,6677.9047168085,0
+VPC.US,D,20220406,000000,23.8039,23.8039,23.6852,23.7232,4730.4017026581,0
+VPC.US,D,20220407,000000,23.8562,23.8562,23.7137,23.8277,2211.5890522659,0
+VPC.US,D,20220408,000000,23.896,23.896,23.8087,23.8401,3537.2799208934,0
+VPC.US,D,20220411,000000,23.8413,23.8468,23.7223,23.7223,3575.1568028542,0
+VPC.US,D,20220412,000000,23.9228,23.9228,23.7422,23.7422,2172.6600346951,0
+VPC.US,D,20220413,000000,23.6566,23.8563,23.6566,23.8563,5185.9764217976,0
+VPC.US,D,20220414,000000,23.8942,23.8942,23.7707,23.7826,924.82720120918,0
+VPC.US,D,20220418,000000,23.7707,23.8848,23.7707,23.8459,3293.1844593683,0
+VPC.US,D,20220419,000000,23.9323,24.0178,23.8469,24.0178,4517.8703094337,0
+VPC.US,D,20220420,000000,24.1033,24.1033,24.0748,24.0939,1862.2800297386,0
+VPC.US,D,20220421,000000,24.0844,24.1651,23.8895,23.8895,5891.9594161222,0
+VPC.US,D,20220422,000000,24.0368,24.0368,23.5474,23.5711,1866.4885721787,0
+VPC.US,D,20220425,000000,23.4191,23.4191,23.2861,23.3867,3706.6737541069,0
+VPC.US,D,20220426,000000,23.4191,23.4191,23.015,23.015,7165.0435042486,0
+VPC.US,D,20220427,000000,22.9818,23.2575,22.9818,23.1532,2837.6097402289,0
+VPC.US,D,20220428,000000,23.1909,23.2242,23.0703,23.2242,7869.9743629632,0
+VPC.US,D,20220429,000000,23.2575,23.2575,22.8867,22.8996,2262.0915615469,0
+VPC.US,D,20220502,000000,23.0389,23.0389,22.4496,22.5922,1979.067082451,0
+VPC.US,D,20220503,000000,22.806,22.8764,22.806,22.8648,2386.2435635295,0
+VPC.US,D,20220504,000000,22.7822,23.1258,22.7822,23.1258,6066.6139273858,0
+VPC.US,D,20220505,000000,23.1149,23.1149,22.6112,22.8012,5949.8268746734,0
+VPC.US,D,20220506,000000,22.6492,22.8298,22.6492,22.806,2202.1198317757,0
+VPC.US,D,20220509,000000,22.212,22.3355,22.1084,22.2832,59305.727930101,0
+VPC.US,D,20220510,000000,22.5351,22.5655,22.1645,22.2306,5378.5172384316,0
+VPC.US,D,20220511,000000,22.2164,22.269,22.0884,22.0884,5623.6648355666,0
+VPC.US,D,20220512,000000,21.8318,21.8318,21.252,21.4279,7098.7589608172,0
+VPC.US,D,20220513,000000,21.6987,21.8888,21.6987,21.8033,1492.980430621,0
+VPC.US,D,20220516,000000,21.6702,22.0504,21.6702,21.9649,9600.7374414491,0
+VPC.US,D,20220517,000000,22.2405,22.2405,22.1455,22.2025,22012.781232877,0
+VPC.US,D,20220518,000000,22.0029,22.0219,21.7983,21.7983,5351.161712571,0
+VPC.US,D,20220519,000000,21.6797,21.8127,21.6797,21.7415,42628.326375644,0
+VPC.US,D,20220520,000000,21.9268,21.9268,21.2045,21.4516,7913.1119229741,0
+VPC.US,D,20220523,000000,21.5086,21.6702,21.5086,21.5847,2949.1361148912,0
+VPC.US,D,20220524,000000,21.4991,21.4991,21.2995,21.366,33359.011651352,0
+VPC.US,D,20220525,000000,21.7462,21.8241,21.5276,21.6227,37988.408335448,0
+VPC.US,D,20220526,000000,21.9458,22.1455,21.9458,21.9601,23360.566949315,0
+VPC.US,D,20220527,000000,22.0105,22.2642,22.0029,22.2642,4529.4438011439,0
+VPC.US,D,20220531,000000,22.1807,22.2065,22.1549,22.1664,10551.868032908,0
+VPC.US,D,20220601,000000,22.3925,22.3925,22.1359,22.3165,7637.4523931484,0
+VPC.US,D,20220602,000000,22.1835,22.3403,22.1835,22.3331,2937.5626231809,0
+VPC.US,D,20220603,000000,22.269,22.3831,22.1645,22.231,12019.597208889,0
+VPC.US,D,20220606,000000,22.0979,22.288,22.0979,22.2785,10571.858609499,0
+VPC.US,D,20220607,000000,22.25,22.3215,22.25,22.3215,2831.2969265687,0
+VPC.US,D,20220608,000000,22.2693,22.2693,22.0884,22.1265,8275.0465728216,0
+VPC.US,D,20220609,000000,22.0599,22.135,21.9811,21.9811,4548.3822421243,0
+VPC.US,D,20220610,000000,21.9364,21.9743,21.8584,21.9553,4508.4010889435,0
+VPC.US,D,20220613,000000,21.6987,21.6987,20.8528,20.8608,6217.0693196189,0
+VPC.US,D,20220614,000000,20.9193,20.9458,20.8813,20.9458,5766.7552785296,0
+VPC.US,D,20220615,000000,21.0524,21.0524,20.9003,21.0023,4085.4425737147,0
+VPC.US,D,20220616,000000,20.9193,20.9193,19.9689,20.102,5377.4651028215,0
+VPC.US,D,20220617,000000,20.2065,20.3871,20.2065,20.3871,1708.6682306754,0
+VPC.US,D,20220621,000000,20.9326,21.0689,20.3968,20.3968,20881.639803348,0
+VPC.US,D,20220622,000000,20.2994,20.4904,20.2994,20.465,16100.627189573,0
+VPC.US,D,20220623,000000,20.5215,20.5215,20.4455,20.457,2882.7750524976,0
+VPC.US,D,20220624,000000,20.4553,20.7573,20.4553,20.7573,423.9978976786,0
+VPC.US,D,20220627,000000,20.6501,21.0008,20.6501,20.9324,7708.9593551298,0
+VPC.US,D,20220628,000000,21.1664,21.1664,20.8985,20.8985,1590.2487736178,0
+VPC.US,D,20220629,000000,20.8352,20.8352,20.6696,20.6696,2111.7764540554,0
+VPC.US,D,20220630,000000,20.7572,20.8741,20.5723,20.8741,8119.6110720098,0
+VPC.US,D,20220701,000000,20.8157,21.0787,20.8157,21.0739,7126.8605464524,0
+VPC.US,D,20220705,000000,20.8644,21.0298,20.7475,21.0298,3611.6818499596,0
+VPC.US,D,20220706,000000,21.3319,21.3319,20.8644,21.0008,7614.5094602474,0
+VPC.US,D,20220707,000000,21.3125,21.3319,21.1761,21.3319,5989.3552906948,0
+VPC.US,D,20220708,000000,21.2443,21.3335,21.2443,21.3027,3230.8023825534,0
+VPC.US,D,20220711,000000,21.2151,21.254,21.2151,21.2151,843.8892781884,0
+VPC.US,D,20220712,000000,21.2735,21.3222,21.2346,21.2346,2137.4421863604,0
+VPC.US,D,20220713,000000,21.181,21.1811,21.181,21.1811,333.654519965,0
+VPC.US,D,20220714,000000,21.1371,21.1371,20.9034,20.982,4100.3573930468,0
+VPC.US,D,20220715,000000,21.0592,21.1566,21.03,21.1254,77419.141554094,0
+VPC.US,D,20220718,000000,21.1566,21.3221,21.1177,21.1177,4763.559915808,0
+VPC.US,D,20220719,000000,21.2676,21.3711,21.261,21.3711,22114.62158328,0
+VPC.US,D,20220720,000000,21.4294,21.499,21.4294,21.4586,1060.5080588426,0
+VPC.US,D,20220721,000000,21.4294,21.556,21.3904,21.5552,6260.3854238356,0
+VPC.US,D,20220722,000000,21.6556,21.7313,21.5268,21.5703,11600.91100186,0
+VPC.US,D,20220725,000000,21.5365,21.5718,21.4586,21.4781,8169.9159073276,0
+VPC.US,D,20220726,000000,21.5268,21.5852,21.3709,21.5852,6835.2978274676,0
+VPC.US,D,20220727,000000,21.6728,21.7508,21.5852,21.7459,12012.589348032,0
+VPC.US,D,20220728,000000,21.8579,22.043,21.8131,22.043,1178.5704274456,0
+VPC.US,D,20220729,000000,22.043,22.2086,22.043,22.1744,1497.8521373198,0
+VPC.US,D,20220801,000000,22.1599,22.2651,22.1599,22.2651,469.1695865354,0
+VPC.US,D,20220802,000000,22.1502,22.2281,22.1502,22.2281,735.0665732152,0
+VPC.US,D,20220803,000000,22.3838,22.3838,22.3451,22.3742,1141.6117729264,0
+VPC.US,D,20220804,000000,22.5008,22.5008,22.4034,22.4132,4031.5732304694,0
+VPC.US,D,20220805,000000,22.3352,22.3547,22.3157,22.334,138582.63489549,0
+VPC.US,D,20220808,000000,22.5004,22.5884,22.5004,22.5429,2477.2564820786,0
+VPC.US,D,20220809,000000,22.4035,22.4716,22.3839,22.4279,4682.4562017242,0
+VPC.US,D,20220810,000000,22.6177,22.6762,22.6177,22.6762,689.8948843584,0
+VPC.US,D,20220811,000000,22.6762,22.7443,22.6762,22.7201,4064.4253678198,0
+VPC.US,D,20220812,000000,22.9197,22.9344,22.8914,22.9344,4257.4316747534,0
+VPC.US,D,20220815,000000,22.6567,22.9148,22.6567,22.8612,2808.8577434592,0
+VPC.US,D,20220816,000000,22.9197,22.9489,22.9002,22.9489,2049.1520672312,0
+VPC.US,D,20220817,000000,22.8515,22.8515,22.6859,22.6859,4358.041345389,0
+VPC.US,D,20220818,000000,22.832,22.832,22.6762,22.8125,3273.9208128258,0
+VPC.US,D,20220819,000000,22.53,22.6664,22.4911,22.4911,1157.0112123094,0
+VPC.US,D,20220822,000000,22.3255,22.3255,22.2378,22.2768,5760.4169585342,0
+VPC.US,D,20220823,000000,22.3937,22.4035,22.3937,22.4035,722.7470217088,0
+VPC.US,D,20220824,000000,22.4813,22.4862,22.4716,22.4862,807.9572529614,0
+VPC.US,D,20220825,000000,22.608,22.608,22.5155,22.5349,2233.9453398272,0
+VPC.US,D,20220826,000000,22.4911,22.5203,22.3204,22.3204,4957.5928520338,0
+VPC.US,D,20220829,000000,22.306,22.306,22.2524,22.3011,1202.1829011662,0
+VPC.US,D,20220830,000000,22.4326,22.4326,22.0576,22.0576,1749.3763139088,0
+VPC.US,D,20220831,000000,22.189,22.189,22.1113,22.1323,628.2971268264,0
+VPC.US,D,20220901,000000,21.8872,21.8872,21.6612,21.6923,11048.584442656,0
+VPC.US,D,20220902,000000,21.9115,21.9115,21.79,21.79,879.8213034154,0
+VPC.US,D,20220906,000000,21.7898,21.7898,21.5949,21.6357,2947.4526979062,0
+VPC.US,D,20220907,000000,21.707,21.8579,21.707,21.8579,3784.1555710492,0
+VPC.US,D,20220908,000000,21.8969,21.8969,21.7995,21.8829,1549.1836019298,0
+VPC.US,D,20220909,000000,22.1209,22.1307,22.0625,22.0966,1546.1037140532,0
+VPC.US,D,20220912,000000,22.1404,22.2086,22.1404,22.155,1642.60686752,0
+VPC.US,D,20220913,000000,21.9262,21.9748,21.7286,21.7286,1805.8409249798,0
+VPC.US,D,20220914,000000,21.7313,21.7313,21.7313,21.7313,17.4526979674,0
+VPC.US,D,20220915,000000,21.78,21.8107,21.6875,21.6875,1300.7393132174,0
+VPC.US,D,20220916,000000,21.6242,21.6242,21.4683,21.4683,1234.0084092244,0
+VPC.US,D,20220919,000000,21.4099,21.4586,21.3612,21.405,4236.8990889094,0
+VPC.US,D,20220920,000000,21.36,21.36,21.1409,21.1409,14707,0
+VPC.US,D,20220921,000000,21.48,21.48,21.2091,21.2091,4081,0
+VPC.US,D,20220922,000000,20.9615,20.9615,20.69,20.69,826,0
+VPC.US,D,20220923,000000,20.11,20.11,20.06,20.1,5385,0
+VPC.US,D,20220926,000000,20.15,20.15,19.56,19.57,12440,0
+VPC.US,D,20220927,000000,19.6,19.97,19.6,19.6,2902,0
+VPC.US,D,20220928,000000,19.56,20.07,19.56,20.0569,3697,0
+VPC.US,D,20220929,000000,19.59,19.59,19.27,19.31,3410,0
+VPC.US,D,20220930,000000,19.26,19.655,19.26,19.4328,4065,0
+VPC.US,D,20221003,000000,19.35,19.79,19.35,19.6871,2888,0
+VPC.US,D,20221004,000000,20.25,20.44,20.25,20.425,2099,0
+VPC.US,D,20221005,000000,19.9904,20.19,19.9904,20.1872,4936,0
+VPC.US,D,20221006,000000,20.14,20.26,19.95,19.96,16808,0
+VPC.US,D,20221007,000000,19.88,19.88,19.68,19.755,11125,0
+VPC.US,D,20221010,000000,19.84,19.84,19.49,19.54,6643,0
+VPC.US,D,20221011,000000,19.37,19.6,19.355,19.46,5554,0
+VPC.US,D,20221012,000000,19.48,19.6319,19.461,19.6319,2193,0
+VPC.US,D,20221013,000000,19.661,19.8482,19.661,19.8482,457,0
+VPC.US,D,20221014,000000,20,20,19.72,19.75,1298,0
+VPC.US,D,20221017,000000,19.73,19.95,19.73,19.84,1706,0
+VPC.US,D,20221018,000000,20.11,20.11,19.97,20.015,4499,0
+VPC.US,D,20221019,000000,19.81,19.99,19.8,19.8,2666,0
+VPC.US,D,20221020,000000,19.96,20.05,19.87,19.885,6492,0
+VPC.US,D,20221021,000000,19.7,19.86,19.7,19.85,9253,0
+VPC.US,D,20221024,000000,19.77,20.05,19.77,20,13626,0
+VPC.US,D,20221025,000000,20.3198,20.425,20.3198,20.425,881,0
+VPC.US,D,20221026,000000,20.43,20.46,20.38,20.4379,1285,0
+VPC.US,D,20221027,000000,20.37,20.52,20.37,20.39,3805,0
+VPC.US,D,20221028,000000,20.541,20.72,20.541,20.72,1360,0
+VPC.US,D,20221031,000000,20.58,20.715,20.58,20.65,2957,0
+VPC.US,D,20221101,000000,20.7,20.76,20.69,20.75,10235,0
+VPC.US,D,20221102,000000,20.7,20.7442,20.7,20.7442,271,0
+VPC.US,D,20221103,000000,20.5,20.75,20.5,20.75,1045,0
+VPC.US,D,20221104,000000,20.75,21.3,20.75,21.11,5944,0
+VPC.US,D,20221107,000000,21.23,21.45,21.23,21.45,1322,0
+VPC.US,D,20221108,000000,21.39,21.46,21.24,21.312,14741,0
+VPC.US,D,20221109,000000,21.38,21.38,21.09,21.09,3738,0
+VPC.US,D,20221110,000000,21.53,21.53,21.48,21.48,407,0
+VPC.US,D,20221111,000000,21.64,21.64,21.52,21.52,2184,0
+VPC.US,D,20221114,000000,21.4807,21.4807,21.42,21.42,386,0
+VPC.US,D,20221115,000000,21.63,21.645,21.63,21.64,2567,0
+VPC.US,D,20221116,000000,21.65,21.65,21.56,21.56,373,0
+VPC.US,D,20221117,000000,21.5,21.5,21.46,21.485,1857,0
+VPC.US,D,20221118,000000,21.59,21.59,21.45,21.45,4085,0
+VPC.US,D,20221121,000000,21.35,21.48,21.35,21.46,5847,0
+VPC.US,D,20221122,000000,21.64,21.7307,21.64,21.7307,687,0
+VPC.US,D,20221123,000000,21.77,21.77,21.77,21.77,85,0
+VPC.US,D,20221125,000000,21.77,21.81,21.75,21.81,7430,0
+VPC.US,D,20221128,000000,21.64,21.64,21.625,21.625,615,0
+VPC.US,D,20221129,000000,21.54,21.6702,21.54,21.6702,4463,0
+VPC.US,D,20221130,000000,21.73,21.8644,21.73,21.8644,483,0
+VPC.US,D,20221201,000000,21.88,21.88,21.81,21.81,5762,0
+VPC.US,D,20221202,000000,21.75,21.7502,21.69,21.7502,7205,0
+VPC.US,D,20221205,000000,21.74,21.74,21.5448,21.5448,820,0
+VPC.US,D,20221206,000000,21.47,21.47,21.19,21.19,2648,0
+VPC.US,D,20221207,000000,21.4,21.42,21.325,21.325,831,0
+VPC.US,D,20221208,000000,21.2968,21.2968,21.2968,21.2968,134,0
+VPC.US,D,20221209,000000,21.291,21.31,21.28,21.2951,1488,0
+VPC.US,D,20221212,000000,21.26,21.382,21.26,21.3113,4244,0
+VPC.US,D,20221213,000000,21.39,21.55,21.37,21.39,19991,0
+VPC.US,D,20221214,000000,21.33,21.33,21.29,21.29,186,0
+VPC.US,D,20221215,000000,21.25,21.25,21.217,21.22,1102,0
+VPC.US,D,20221216,000000,21,21.045,20.9911,21.045,532,0
+VPC.US,D,20221219,000000,20.93,20.93,20.721,20.73,2720,0
+VPC.US,D,20221220,000000,20.06,20.125,20.06,20.125,2667,0
+VPC.US,D,20221221,000000,20.34,20.34,20.24,20.27,6066,0
+VPC.US,D,20221222,000000,20.13,20.21,20.02,20.21,7234,0
+VPC.US,D,20221223,000000,20.23,20.5,20.23,20.5,3458,0
+VPC.US,D,20221227,000000,20.35,20.52,20.3,20.345,10519,0
+VPC.US,D,20221228,000000,20.28,20.305,20.11,20.11,1563,0
+VPC.US,D,20221229,000000,20.38,20.41,20.37,20.4,4564,0
+VPC.US,D,20221230,000000,20.15,20.38,20.15,20.29,11828,0
+VPC.US,D,20230103,000000,20.42,20.5691,20.42,20.5691,3085,0
+VPC.US,D,20230104,000000,20.78,20.78,20.78,20.78,104,0
+VPC.US,D,20230105,000000,20.675,20.675,20.675,20.675,77,0
+VPC.US,D,20230106,000000,20.81,20.87,20.8,20.87,1343,0
+VPC.US,D,20230109,000000,21.03,21.0999,20.9872,20.9872,5465,0
+VPC.US,D,20230110,000000,21.1285,21.1285,21.0901,21.0901,1005,0
+VPC.US,D,20230111,000000,21.355,21.4624,21.355,21.4624,2566,0
+VPC.US,D,20230112,000000,21.49,21.69,21.49,21.6849,3089,0
+VPC.US,D,20230113,000000,21.635,21.69,21.635,21.6572,2922,0
+VPC.US,D,20230117,000000,21.71,21.8099,21.66,21.66,2964,0
+VPC.US,D,20230118,000000,21.8026,21.8026,21.545,21.545,2125,0
+VPC.US,D,20230119,000000,21.46,21.5,21.355,21.37,1763,0
+VPC.US,D,20230120,000000,21.51,21.51,21.51,21.51,95,0
+VPC.US,D,20230123,000000,21.42,21.724,21.42,21.67,4986,0
+VPC.US,D,20230124,000000,21.52,21.74,21.52,21.7,33179,0
+VPC.US,D,20230125,000000,21.6,21.6362,21.6,21.6101,1015,0
+VPC.US,D,20230126,000000,21.5,21.72,21.5,21.67,1774,0
+VPC.US,D,20230127,000000,21.74,21.9293,21.74,21.88,1183,0
+VPC.US,D,20230130,000000,21.5,21.8216,21.5,21.7195,5565,0
+VPC.US,D,20230131,000000,21.86,21.8909,21.86,21.8909,465,0
+VPC.US,D,20230201,000000,21.77,22.03,21.77,22.03,7959,0
+VPC.US,D,20230202,000000,22.12,22.169,22,22.169,14382,0
+VPC.US,D,20230203,000000,22.1612,22.1999,22.15,22.15,7339,0
+VPC.US,D,20230206,000000,22.15,22.15,22.0455,22.15,7401,0
+VPC.US,D,20230207,000000,22.06,22.1683,22.06,22.1656,1735,0
+VPC.US,D,20230208,000000,21.99,22.08,21.91,21.91,825,0
+VPC.US,D,20230209,000000,22.0001,22.0001,21.7931,21.7931,3013,0
+VPC.US,D,20230210,000000,21.8818,21.9289,21.8624,21.9088,1007,0
+VPC.US,D,20230213,000000,22,22.06,22,22.06,1411,0
+VPC.US,D,20230214,000000,21.99,22.09,21.99,22.04,1132,0
+VPC.US,D,20230215,000000,21.94,22.0204,21.94,22.0204,423,0
+VPC.US,D,20230216,000000,21.85,22.065,21.85,21.98,2218,0
+VPC.US,D,20230217,000000,22.08,22.09,22.0079,22.09,8523,0
+VPC.US,D,20230221,000000,22.02,22.045,21.6953,21.6953,6455,0
+VPC.US,D,20230222,000000,21.8068,21.84,21.73,21.7701,19873,0
+VPC.US,D,20230223,000000,22,22.22,21.9,22.07,734223,0
+VPC.US,D,20230224,000000,22.01,22.29,21.98,22.11,108774,0
+VPC.US,D,20230227,000000,22.25,22.32,22.0823,22.16,23659,0
+VPC.US,D,20230228,000000,22.16,22.17,21.95,22.04,19355,0
+VPC.US,D,20230301,000000,21.93,22.07,21.93,21.995,3878,0
+VPC.US,D,20230302,000000,22.12,22.245,22,22.225,13054,0
+VPC.US,D,20230303,000000,22.21,22.34,22.1501,22.23,5223,0
+VPC.US,D,20230306,000000,22.23,22.48,22.21,22.27,5375,0
+VPC.US,D,20230307,000000,22.31,22.31,21.9601,21.97,8602,0
+VPC.US,D,20230308,000000,22.05,22.0729,22,22.0729,2204,0
+VPC.US,D,20230309,000000,22.0299,22.0299,21.58,21.58,5130,0
+VPC.US,D,20230310,000000,21.5,21.5,20.4631,20.5672,19977,0
+VPC.US,D,20230313,000000,20.26,20.54,20.145,20.2684,8307,0
+VPC.US,D,20230314,000000,20.82,20.91,20.5971,20.633,944,0
+VPC.US,D,20230315,000000,20.72,20.72,20.2201,20.3339,4000,0
+VPC.US,D,20230316,000000,20.2829,20.6031,20.27,20.5201,784900,0
+VPC.US,D,20230317,000000,20.25,20.38,20.12,20.2,79318,0
+VPC.US,D,20230320,000000,19.828,19.838,19.61,19.69,25769,0
+VPC.US,D,20230321,000000,19.965,20.1003,19.96,20.1003,3976,0
+VPC.US,D,20230322,000000,19.98,20.17,19.91,19.91,10381,0
+VPC.US,D,20230323,000000,20.14,20.17,19.9101,19.9101,1436,0
+VPC.US,D,20230324,000000,20.03,20.09,19.83,20.09,5820,0
+VPC.US,D,20230327,000000,20.37,20.37,20.121,20.1998,1138,0
+VPC.US,D,20230328,000000,20.27,20.27,20.1852,20.1852,392,0
+VPC.US,D,20230329,000000,20.33,20.39,20.3003,20.3623,2737,0
+VPC.US,D,20230330,000000,20.45,20.4933,20.39,20.4025,15689,0
+VPC.US,D,20230331,000000,20.4,20.595,20.4,20.5747,622,0
+VPC.US,D,20230403,000000,20.68,20.68,20.56,20.605,3267,0
+VPC.US,D,20230404,000000,20.55,20.55,20.39,20.4277,3255,0
+VPC.US,D,20230405,000000,20.26,20.305,20.25,20.25,1742,0
+VPC.US,D,20230406,000000,20.22,20.4,20.22,20.4,7478,0
+VPC.US,D,20230410,000000,20.61,20.61,20.2401,20.37,17322,0
+VPC.US,D,20230411,000000,20.4399,20.46,20.4399,20.45,842,0
+VPC.US,D,20230412,000000,20.5999,20.5999,20.5465,20.5465,893,0
+VPC.US,D,20230413,000000,20.7,20.75,20.7,20.75,1014,0
+VPC.US,D,20230414,000000,20.705,20.705,20.61,20.6254,1213,0
+VPC.US,D,20230417,000000,20.53,20.73,20.53,20.73,1291,0
+VPC.US,D,20230418,000000,20.62,20.62,20.532,20.575,6398,0
+VPC.US,D,20230419,000000,20.625,20.7099,20.6,20.685,4552,0
+VPC.US,D,20230420,000000,20.6563,20.6563,20.6001,20.6306,871,0
+VPC.US,D,20230421,000000,20.61,20.61,20.565,20.565,732,0
+VPC.US,D,20230424,000000,20.645,20.689,20.6,20.645,1707,0
+VPC.US,D,20230425,000000,20.545,20.545,20.45,20.45,1596,0
+VPC.US,D,20230426,000000,20.53,20.56,20.3439,20.3439,3282,0
+VPC.US,D,20230427,000000,20.4,20.5002,20.38,20.5002,921,0
+VPC.US,D,20230428,000000,20.33,20.6559,20.33,20.62,2071,0
+VPC.US,D,20230501,000000,20.55,20.74,20.55,20.605,7444,0
+VPC.US,D,20230502,000000,20.46,20.51,20.17,20.2302,1232,0
+VPC.US,D,20230503,000000,20.39,20.43,20.2821,20.2821,1614,0
+VPC.US,D,20230504,000000,20.0001,20.02,19.91,19.92,9903,0
+VPC.US,D,20230505,000000,20.33,20.345,20.2,20.27,2878,0
+VPC.US,D,20230508,000000,20.24,20.45,20.24,20.36,3227,0
+VPC.US,D,20230509,000000,20.19,20.34,20.19,20.28,5675,0
+VPC.US,D,20230510,000000,20.345,20.44,20.345,20.41,2426,0
+VPC.US,D,20230511,000000,20.39,20.39,20.3052,20.3052,3360,0
+VPC.US,D,20230512,000000,20.33,20.3841,20.33,20.3841,521,0
+VPC.US,D,20230515,000000,20.34,20.4599,20.34,20.39,3895,0
+VPC.US,D,20230516,000000,20.46,20.46,20.3402,20.3402,223,0
+VPC.US,D,20230517,000000,20.4,20.54,20.3999,20.54,880,0
+VPC.US,D,20230518,000000,20.52,20.52,20.485,20.5071,796,0
+VPC.US,D,20230519,000000,20.64,20.64,20.5851,20.5851,555,0
+VPC.US,D,20230522,000000,20.58,20.61,20.5701,20.5701,2094,0
+VPC.US,D,20230523,000000,20.5999,20.6299,20.54,20.5657,3693,0
+VPC.US,D,20230524,000000,20.4,20.4,20.3,20.3451,1837,0
+VPC.US,D,20230525,000000,20.3066,20.3327,20.265,20.265,1624,0
+VPC.US,D,20230526,000000,20.345,20.465,20.345,20.465,1629,0
+VPC.US,D,20230530,000000,20.5199,20.5199,20.48,20.48,954,0
+VPC.US,D,20230531,000000,20.385,20.3972,20.385,20.3972,1149,0
+VPC.US,D,20230601,000000,20.5061,20.5701,20.5061,20.5701,1786,0
+VPC.US,D,20230602,000000,20.6899,20.7298,20.6899,20.7298,1181,0
+VPC.US,D,20230605,000000,20.71,20.735,20.675,20.735,956,0
+VPC.US,D,20230606,000000,20.9399,20.96,20.93,20.93,1160,0
+VPC.US,D,20230607,000000,21.05,21.1607,21.0281,21.1607,1925,0
+VPC.US,D,20230608,000000,21.11,21.1948,21.11,21.1948,404,0
+VPC.US,D,20230609,000000,21.16,21.18,21.1298,21.1298,2126,0
+VPC.US,D,20230612,000000,21.28,21.28,21.2701,21.2701,700,0
+VPC.US,D,20230613,000000,21.37,21.37,21.33,21.3348,727,0
+VPC.US,D,20230614,000000,21.3787,21.3787,21.14,21.1799,5654,0
+VPC.US,D,20230615,000000,21.3799,21.4,21.35,21.3792,2016,0
+VPC.US,D,20230616,000000,21.345,21.345,21.17,21.17,7485,0
+VPC.US,D,20230620,000000,20.51,20.51,20.45,20.45,1936,0
+VPC.US,D,20230621,000000,20.62,20.62,20.4,20.49,2546,0
+VPC.US,D,20230622,000000,20.52,20.52,20.33,20.39,1539,0
+VPC.US,D,20230623,000000,20.2629,20.3,20.18,20.2098,1594,0
+VPC.US,D,20230626,000000,20.31,20.39,20.31,20.36,7976,0
+VPC.US,D,20230627,000000,20.3728,20.49,20.3728,20.455,4060,0
+VPC.US,D,20230628,000000,20.479,20.6582,20.479,20.645,3737,0
+VPC.US,D,20230629,000000,20.63,21.15,20.63,21.15,11122,0
+VPC.US,D,20230630,000000,21.16,21.16,20.75,20.75,4098,0
+VPC.US,D,20230703,000000,20.83,21.01,20.83,20.8921,3110,0
+VPC.US,D,20230705,000000,20.97,20.99,20.9621,20.9621,1404,0
+VPC.US,D,20230706,000000,21.13,21.13,20.61,20.81,13778,0
+VPC.US,D,20230707,000000,20.96,20.96,20.796,20.96,8624,0
+VPC.US,D,20230710,000000,21.19,21.19,21.052,21.09,25591,0
+VPC.US,D,20230711,000000,21.09,21.16,21.07,21.1199,6754,0
+VPC.US,D,20230712,000000,21.27,21.29,21.227,21.227,1944,0
+VPC.US,D,20230713,000000,21.43,21.43,21.2425,21.4,9562,0
+VPC.US,D,20230714,000000,21.49,21.49,21.28,21.3134,5090,0
+VPC.US,D,20230717,000000,21.4479,21.52,21.4479,21.4673,1492,0
+VPC.US,D,20230718,000000,21.5,21.67,21.5,21.5758,8972,0
+VPC.US,D,20230719,000000,21.72,21.79,21.62,21.79,39464,0
+VPC.US,D,20230720,000000,21.78,21.87,21.48,21.5008,7965,0
+VPC.US,D,20230721,000000,21.57,21.8676,21.5361,21.8676,2816,0
+VPC.US,D,20230724,000000,21.88,21.88,21.6034,21.77,17806,0
+VPC.US,D,20230725,000000,21.72,21.8299,21.72,21.7272,6222,0
+VPC.US,D,20230726,000000,21.69,21.95,21.69,21.943,9549,0
+VPC.US,D,20230727,000000,22.22,22.25,21.8037,21.87,273284,0
+VPC.US,D,20230728,000000,21.8771,21.99,21.856,21.981,392076,0
+VPC.US,D,20230731,000000,22,22.0999,21.92,22.03,13444,0
+VPC.US,D,20230801,000000,22.14,22.28,22.0199,22.09,75989,0
+VPC.US,D,20230802,000000,22.12,22.13,21.9,21.99,32081,0
+VPC.US,D,20230803,000000,21.74,21.9,21.74,21.82,8499,0
+VPC.US,D,20230804,000000,22.03,22.0899,21.98,22.07,46877,0
+VPC.US,D,20230807,000000,22.11,22.115,21.99,22.11,12421,0
+VPC.US,D,20230808,000000,22.11,22.11,21.8913,22.015,5485,0
+VPC.US,D,20230809,000000,21.87,22.0513,21.87,21.92,4637,0
+VPC.US,D,20230810,000000,22.02,22.07,21.93,21.9601,16568,0
+VPC.US,D,20230811,000000,21.89,22.03,21.89,21.92,6588,0
+VPC.US,D,20230814,000000,21.85,21.99,21.85,21.94,7936,0
+VPC.US,D,20230815,000000,21.83,21.9,21.8,21.8,3009,0
+VPC.US,D,20230816,000000,21.8899,21.8899,21.69,21.69,10963,0
+VPC.US,D,20230817,000000,21.75,21.75,21.51,21.51,20313,0
+VPC.US,D,20230818,000000,21.45,21.7155,21.45,21.6645,2434,0
+VPC.US,D,20230821,000000,21.73,21.73,21.61,21.7049,13032,0
+VPC.US,D,20230822,000000,21.7,21.7899,21.4,21.4463,7619,0
+VPC.US,D,20230823,000000,21.65,21.74,21.6339,21.74,4211,0
+VPC.US,D,20230824,000000,21.725,21.77,21.58,21.5868,22769,0
+VPC.US,D,20230825,000000,21.56,21.68,21.54,21.64,3418,0
+VPC.US,D,20230828,000000,21.67,21.77,21.67,21.73,9166,0
+VPC.US,D,20230829,000000,21.75,21.889,21.75,21.88,4845,0
+VPC.US,D,20230830,000000,21.925,21.99,21.9,21.95,5706,0
+VPC.US,D,20230831,000000,22,22,21.8741,21.94,12865,0
+VPC.US,D,20230901,000000,22.12,22.12,21.96,22.07,6205,0
+VPC.US,D,20230905,000000,22.06,22.44,21.9,21.9,29152,0
+VPC.US,D,20230906,000000,21.83,21.93,21.68,21.68,22798,0
+VPC.US,D,20230907,000000,21.818,21.8494,21.77,21.7957,5837,0
+VPC.US,D,20230908,000000,21.8587,21.934,21.8587,21.8925,7009,0
+VPC.US,D,20230911,000000,21.94,22.03,21.94,21.9755,9090,0
+VPC.US,D,20230912,000000,22.0119,22.0799,21.99,22.03,7447,0
+VPC.US,D,20230913,000000,22.09,22.09,22.04,22.06,8855,0
+VPC.US,D,20230914,000000,22.05,22.17,22.05,22.08,10202,0
+VPC.US,D,20230915,000000,22.05,22.17,22.05,22.159,5965,0
+VPC.US,D,20230918,000000,22.22,22.22,22.1101,22.19,10068,0
+VPC.US,D,20230919,000000,22.18,22.25,22.1701,22.25,20327,0
+VPC.US,D,20230920,000000,22.18,22.2,21.635,21.64,10042,0
+VPC.US,D,20230921,000000,21.46,21.48,21.37,21.42,11606,0
+VPC.US,D,20230922,000000,21.544,21.59,21.47,21.51,10419,0
+VPC.US,D,20230925,000000,21.44,21.58,21.44,21.4953,16046,0
+VPC.US,D,20230926,000000,21.47,21.51,21.2102,21.226,9576,0
+VPC.US,D,20230927,000000,21.4001,21.4001,21.3,21.312,2831,0
+VPC.US,D,20230928,000000,21.355,21.52,21.355,21.51,18149,0
+VPC.US,D,20230929,000000,21.72,21.72,21.48,21.48,18386,0
+VPC.US,D,20231002,000000,21.47,21.47,21.07,21.17,7868,0
+VPC.US,D,20231003,000000,21.0484,21.13,21,21.03,14164,0
+VPC.US,D,20231004,000000,21.07,21.1,20.67,20.91,21682,0
+VPC.US,D,20231005,000000,20.97,20.97,20.85,20.97,5134,0
+VPC.US,D,20231006,000000,20.94,21.0899,20.9095,21.0562,2551,0
+VPC.US,D,20231009,000000,21.08,21.26,21.08,21.26,7476,0
+VPC.US,D,20231010,000000,21.26,21.37,21.23,21.27,4677,0
+VPC.US,D,20231011,000000,21.36,21.36,21.18,21.22,4206,0
+VPC.US,D,20231012,000000,21.1125,21.18,21.09,21.18,6604,0
+VPC.US,D,20231013,000000,21.51,21.51,21.06,21.095,6654,0
+VPC.US,D,20231016,000000,21.319,21.319,21.2101,21.2433,13747,0
+VPC.US,D,20231017,000000,21.3,21.3,21.15,21.19,6031,0
+VPC.US,D,20231018,000000,21.15,21.15,20.95,20.95,4975,0
+VPC.US,D,20231019,000000,21,21,20.7244,20.7246,7609,0
+VPC.US,D,20231020,000000,20.7487,20.7487,20.55,20.55,6841,0
+VPC.US,D,20231023,000000,20.6,20.6,20.41,20.47,26380,0
+VPC.US,D,20231024,000000,20.61,20.65,20.61,20.6458,1738,0
+VPC.US,D,20231025,000000,20.56,20.56,20.38,20.46,6364,0
+VPC.US,D,20231026,000000,20.38,20.42,20.1,20.32,545745,0
+VPC.US,D,20231027,000000,20.25,20.2799,20.06,20.167,170319,0
+VPC.US,D,20231030,000000,20.11,20.275,20.11,20.23,36438,0
+VPC.US,D,20231031,000000,20.4,20.53,20.39,20.48,11909,0
+VPC.US,D,20231101,000000,20.55,20.77,20.55,20.74,7842,0
+VPC.US,D,20231102,000000,20.88,21.19,20.88,21.19,13886,0
+VPC.US,D,20231103,000000,21.295,21.41,21.295,21.377,2840,0
+VPC.US,D,20231106,000000,21.38,21.38,21.21,21.2592,33359,0
+VPC.US,D,20231107,000000,21.22,21.29,21.205,21.28,10476,0
+VPC.US,D,20231108,000000,21.4,21.4,21.22,21.23,8733,0
+VPC.US,D,20231109,000000,21.33,21.3715,21.24,21.31,9875,0
+VPC.US,D,20231110,000000,21.389,21.43,21.38,21.4174,2471,0
+VPC.US,D,20231113,000000,21.37,21.4375,21.29,21.3986,13683,0
+VPC.US,D,20231114,000000,21.57,21.6201,21.55,21.58,7879,0
+VPC.US,D,20231115,000000,21.59,21.6255,21.55,21.5823,8961,0
+VPC.US,D,20231116,000000,21.53,21.585,21.47,21.47,7208,0
+VPC.US,D,20231117,000000,21.59,21.62,21.59,21.6106,3512,0
+VPC.US,D,20231120,000000,21.6312,21.68,21.6199,21.6488,6164,0
+VPC.US,D,20231121,000000,21.76,21.76,21.6,21.6154,4712,0
+VPC.US,D,20231122,000000,21.75,21.75,21.56,21.63,51246,0
+VPC.US,D,20231124,000000,21.84,21.84,21.67,21.69,60350,0
+VPC.US,D,20231127,000000,21.78,21.78,21.66,21.75,6976,0
+VPC.US,D,20231128,000000,21.72,21.72,21.64,21.7,21424,0
+VPC.US,D,20231129,000000,21.81,21.81,21.65,21.69,8001,0
+VPC.US,D,20231130,000000,21.68,21.7199,21.68,21.7056,3459,0
+VPC.US,D,20231201,000000,21.705,21.8415,21.705,21.8415,2899,0
+VPC.US,D,20231204,000000,21.84,21.878,21.84,21.8591,1505,0
+VPC.US,D,20231205,000000,21.99,21.99,21.8,21.88,13023,0
+VPC.US,D,20231206,000000,22.04,22.04,21.83,21.88,11492,0
+VPC.US,D,20231207,000000,21.88,22.05,21.84,22.04,19102,0
+VPC.US,D,20231208,000000,22.04,22.09,22.04,22.085,5300,0
+VPC.US,D,20231211,000000,22.42,22.42,21.9961,21.9961,7668,0
+VPC.US,D,20231212,000000,22.02,22.16,22.02,22.16,45145,0
+VPC.US,D,20231213,000000,22.04,22.36,22.04,22.28,32767,0
+VPC.US,D,20231214,000000,22.58,22.58,22.479,22.56,48961,0
+VPC.US,D,20231215,000000,22.75,22.75,22.39,22.439,6516,0
+VPC.US,D,20231218,000000,22.51,22.53,22.4728,22.52,3649,0
+VPC.US,D,20231219,000000,22.57,22.67,22.55,22.6629,25316,0
+VPC.US,D,20231220,000000,22.16,22.16,21.6401,21.73,22252,0
+VPC.US,D,20231221,000000,21.95,21.95,21.66,21.85,5841,0
+VPC.US,D,20231222,000000,22.01,22.01,21.87,21.88,6219,0
+VPC.US,D,20231226,000000,21.89,22.0099,21.89,22,9152,0
+VPC.US,D,20231227,000000,22.13,22.13,21.8928,22.08,14291,0
+VPC.US,D,20231228,000000,22.11,22.226,21.98,21.98,40318,0
+VPC.US,D,20231229,000000,22.06,22.101,21.9561,21.97,15938,0
+VPC.US,D,20240102,000000,21.86,22.07,21.86,22.02,14668,0
+VPC.US,D,20240103,000000,21.95,21.97,21.8895,21.9,7289,0
+VPC.US,D,20240104,000000,21.81,22.36,21.81,22.17,40015,0
+VPC.US,D,20240105,000000,22.26,22.38,22.11,22.2475,18831,0
+VPC.US,D,20240108,000000,22.2501,22.39,22.2401,22.372,6094,0
+VPC.US,D,20240109,000000,22.55,22.679,22.32,22.4,67873,0
+VPC.US,D,20240110,000000,22.295,22.38,22.29,22.34,9408,0
+VPC.US,D,20240111,000000,22.35,22.35,22.1189,22.2544,5543,0
+VPC.US,D,20240112,000000,22.41,22.41,22.2,22.245,20933,0
+VPC.US,D,20240116,000000,22.25,22.25,22.09,22.1103,19658,0
+VPC.US,D,20240117,000000,22.09,22.105,22.05,22.1,13293,0
+VPC.US,D,20240118,000000,22.44,22.44,22.0181,22.14,11682,0
+VPC.US,D,20240119,000000,22.11,22.15,22.0301,22.1478,11166,0
+VPC.US,D,20240122,000000,22.31,22.35,22.15,22.3364,17638,0
+VPC.US,D,20240123,000000,22.37,22.4,22.29,22.4,15864,0
+VPC.US,D,20240124,000000,22.57,22.57,22.32,22.36,18580,0
+VPC.US,D,20240125,000000,22.38,22.45,22.3,22.45,14551,0
+VPC.US,D,20240126,000000,22.47,22.53,22.42,22.53,9829,0
+VPC.US,D,20240129,000000,22.58,22.59,22.42,22.51,27605,0
+VPC.US,D,20240130,000000,22.47,22.57,22.47,22.5626,11175,0
+VPC.US,D,20240131,000000,22.58,22.609,22.32,22.32,16609,0
+VPC.US,D,20240201,000000,22.37,22.38,22.06,22.38,12796,0
+VPC.US,D,20240202,000000,22.2,22.365,22.2,22.34,4573,0
+VPC.US,D,20240205,000000,22.48,22.48,22.12,22.25,14940,0
+VPC.US,D,20240206,000000,22.1601,22.25,22.1601,22.23,7551,0
+VPC.US,D,20240207,000000,22.17,22.36,22.07,22.33,63159,0
+VPC.US,D,20240208,000000,22.37,22.37,22.1301,22.23,15068,0
+VPC.US,D,20240209,000000,22.23,22.24,22.13,22.2001,6156,0
+VPC.US,D,20240212,000000,22.35,22.45,22.29,22.37,18222,0
+VPC.US,D,20240213,000000,22.18,22.45,22.17,22.26,10903,0
+VPC.US,D,20240214,000000,22.23,22.38,22.2099,22.21,15014,0
+VPC.US,D,20240215,000000,22.44,22.49,22.2488,22.47,35719,0
+VPC.US,D,20240216,000000,22.35,22.49,22.35,22.4281,7472,0
+VPC.US,D,20240220,000000,22.19,22.4111,22.19,22.3,50233,0
+VPC.US,D,20240221,000000,22.37,22.4,22.3339,22.3824,7948,0
+VPC.US,D,20240222,000000,22.445,22.5,22.4,22.465,10250,0
+VPC.US,D,20240223,000000,22.48,22.55,22.47,22.4761,16083,0
+VPC.US,D,20240226,000000,22.57,22.57,22.39,22.39,20624,0
+VPC.US,D,20240227,000000,22.45,22.5124,22.4052,22.5124,14836,0
+VPC.US,D,20240228,000000,22.39,22.48,22.33,22.3495,8986,0
+VPC.US,D,20240229,000000,22.42,22.42,22.34,22.41,10284,0
+VPC.US,D,20240301,000000,22.45,22.48,22.3501,22.48,4638,0
+VPC.US,D,20240304,000000,22.31,22.48,22.31,22.43,20193,0
+VPC.US,D,20240305,000000,22.47,22.48,22.36,22.4,18193,0
+VPC.US,D,20240306,000000,22.44,22.55,22.4318,22.5,13000,0
+VPC.US,D,20240307,000000,22.5,22.5,22.4357,22.49,14637,0
+VPC.US,D,20240308,000000,22.5,22.51,22.411,22.51,15281,0
+VPC.US,D,20240311,000000,22.91,22.91,22.43,22.4884,5809,0
+VPC.US,D,20240312,000000,22.51,22.5773,22.5,22.5773,12391,0
+VPC.US,D,20240313,000000,22.56,22.669,22.56,22.6,20962,0
+VPC.US,D,20240314,000000,22.59,22.59,22.33,22.37,21112,0
+VPC.US,D,20240315,000000,22.33,22.4599,22.33,22.45,5659,0
+VPC.US,D,20240318,000000,22.57,22.57,22.36,22.39,14549,0
+VPC.US,D,20240319,000000,22.63,22.73,22.39,22.45,17455,0
+VPC.US,D,20240320,000000,22.06,22.06,21.9,22.03,30084,0
+VPC.US,D,20240321,000000,22.4,22.4,22.044,22.07,26798,0
+VPC.US,D,20240322,000000,22.02,22.07,21.92,21.92,12371,0
+VPC.US,D,20240325,000000,21.84,22.0899,21.84,21.98,6803,0
+VPC.US,D,20240326,000000,22.04,22.15,22.04,22.14,13854,0
+VPC.US,D,20240327,000000,22.24,22.28,22.2123,22.28,20219,0
+VPC.US,D,20240328,000000,22.3,22.5,22.3,22.5,12046,0
+VPC.US,D,20240401,000000,22.88,22.88,22.17,22.25,11191,0
+VPC.US,D,20240402,000000,22.49,22.49,22.1301,22.2,17582,0
+VPC.US,D,20240403,000000,22.2018,22.22,22.14,22.17,17062,0
+VPC.US,D,20240404,000000,22.202,22.255,22.08,22.11,25819,0
+VPC.US,D,20240405,000000,22.44,22.44,22.07,22.22,4650,0
+VPC.US,D,20240408,000000,22.19,22.2527,22.1652,22.2527,5122,0
+VPC.US,D,20240409,000000,22.23,22.31,22.2101,22.31,9173,0
+VPC.US,D,20240410,000000,22.06,22.29,22.06,22.14,10557,0
+VPC.US,D,20240411,000000,22.22,22.2705,22.11,22.2705,10932,0
+VPC.US,D,20240412,000000,22.24,22.34,22,22.01,4021,0
+VPC.US,D,20240415,000000,21.97,22.17,21.85,21.87,5268,0
+VPC.US,D,20240416,000000,21.9173,21.98,21.83,21.9548,11327,0
+VPC.US,D,20240417,000000,22.0738,22.13,22.03,22.12,7758,0
+VPC.US,D,20240418,000000,22.0675,22.25,22.0675,22.25,4410,0
+VPC.US,D,20240419,000000,22.25,22.3199,22.175,22.2419,12535,0
+VPC.US,D,20240422,000000,22.16,22.59,22.16,22.42,236795,0
+VPC.US,D,20240423,000000,22.39,22.98,22.39,22.52,164873,0
+VPC.US,D,20240424,000000,22.49,22.51,22.41,22.509,19338,0
+VPC.US,D,20240425,000000,22.3578,22.41,22.3285,22.39,23853,0
+VPC.US,D,20240426,000000,22.4,22.56,22.4,22.5322,25769,0
+VPC.US,D,20240429,000000,22.542,22.59,22.53,22.59,22099,0
+VPC.US,D,20240430,000000,22.5,22.6195,22.43,22.4502,13187,0
+VPC.US,D,20240501,000000,22.47,22.75,22.47,22.6598,18647,0
+VPC.US,D,20240502,000000,22.6399,22.6399,22.5,22.58,15916,0
+VPC.US,D,20240503,000000,22.65,22.65,22.59,22.62,13246,0
+VPC.US,D,20240506,000000,22.58,22.72,22.58,22.72,18890,0
+VPC.US,D,20240507,000000,22.71,22.79,22.71,22.78,30326,0
+VPC.US,D,20240508,000000,22.8,22.9,22.73,22.78,23564,0
+VPC.US,D,20240509,000000,22.91,22.92,22.85,22.9,19343,0
+VPC.US,D,20240510,000000,22.88,22.94,22.8701,22.9,8099,0
+VPC.US,D,20240513,000000,22.96,22.99,22.92,22.92,13501,0
+VPC.US,D,20240514,000000,22.97,23.1,22.97,23.01,18167,0
+VPC.US,D,20240515,000000,23.13,23.17,23.08,23.09,16209,0
+VPC.US,D,20240516,000000,23.18,23.18,22.9402,22.979,68558,0
+VPC.US,D,20240517,000000,23.03,23.05,22.97,23.05,30560,0
+VPC.US,D,20240520,000000,23.01,23.1,23,23.06,17588,0
+VPC.US,D,20240521,000000,22.95,23.11,22.95,23.11,10902,0
+VPC.US,D,20240522,000000,23.1,23.11,22.9545,22.97,26764,0
+VPC.US,D,20240523,000000,23.02,23.02,22.79,22.84,111649,0
+VPC.US,D,20240524,000000,22.9,23,22.87,22.98,13422,0
+VPC.US,D,20240528,000000,23.15,23.15,22.85,22.93,23953,0
+VPC.US,D,20240529,000000,22.84,22.875,22.81,22.8351,7839,0
+VPC.US,D,20240530,000000,22.9,22.98,22.895,22.97,34137,0
+VPC.US,D,20240531,000000,23.06,23.14,23,23.11,15922,0
+VPC.US,D,20240603,000000,23.25,23.25,23.14,23.1879,22981,0
+VPC.US,D,20240604,000000,23.2,23.2,23.09,23.17,18819,0
+VPC.US,D,20240605,000000,23.14,23.22,23.032,23.22,31930,0
+VPC.US,D,20240606,000000,23.07,23.27,23.07,23.16,18531,0
+VPC.US,D,20240607,000000,23.06,23.33,23.06,23.2732,27697,0
+VPC.US,D,20240610,000000,23.04,23.32,23.04,23.25,12857,0
+VPC.US,D,20240611,000000,23.12,23.249,23.12,23.14,18292,0
+VPC.US,D,20240612,000000,23.34,23.34,23.22,23.28,25377,0
+VPC.US,D,20240613,000000,23.28,23.28,23.09,23.09,156911,0
+VPC.US,D,20240614,000000,23.15,23.2,23.04,23.14,28339,0
+VPC.US,D,20240617,000000,23.16,23.18,23.0311,23.18,21671,0
+VPC.US,D,20240618,000000,23.06,23.15,23.06,23.06,33165,0
+VPC.US,D,20240620,000000,22.67,22.68,22.53,22.61,33593,0
+VPC.US,D,20240621,000000,22.59,22.61,22.46,22.5401,41340,0
+VPC.US,D,20240624,000000,22.5,22.68,22.5,22.66,9253,0
+VPC.US,D,20240625,000000,22.63,22.649,22.53,22.56,10581,0
+VPC.US,D,20240626,000000,22.55,22.57,22.5201,22.54,15019,0
+VPC.US,D,20240627,000000,22.58,22.68,22.58,22.68,19768,0
+VPC.US,D,20240628,000000,22.7,22.75,22.45,22.67,369503,0
+VPC.US,D,20240701,000000,22.69,22.7135,22.6,22.61,52265,0
+VPC.US,D,20240702,000000,22.65,22.81,22.6435,22.81,10923,0
+VPC.US,D,20240703,000000,22.83,22.8996,22.83,22.87,3930,0
+VPC.US,D,20240705,000000,22.87,22.9483,22.86,22.87,10450,0
+VPC.US,D,20240708,000000,22.96,23.0699,22.91,22.96,37963,0
+VPC.US,D,20240709,000000,22.989,22.989,22.89,22.93,6376,0
+VPC.US,D,20240710,000000,22.89,23.01,22.89,22.97,15285,0
+VPC.US,D,20240711,000000,23.24,23.24,23,23.1,21823,0
+VPC.US,D,20240712,000000,23.19,23.21,23.095,23.095,24521,0
+VPC.US,D,20240715,000000,23.2,23.24,23.05,23.14,8154,0
+VPC.US,D,20240716,000000,23.17,23.17,23.07,23.071,10301,0
+VPC.US,D,20240717,000000,23.09,23.145,23.03,23.08,32298,0
+VPC.US,D,20240718,000000,23.135,23.135,22.88,22.95,13124,0
+VPC.US,D,20240719,000000,22.99,22.99,22.8201,22.89,7913,0
+VPC.US,D,20240722,000000,22.99,23.07,22.935,23.07,10160,0
+VPC.US,D,20240723,000000,22.9816,23.08,22.9816,23.05,15828,0
+VPC.US,D,20240724,000000,23.09,23.09,22.808,22.87,17954,0
+VPC.US,D,20240725,000000,22.94,22.97,22.905,22.97,9571,0
+VPC.US,D,20240726,000000,22.99,23.08,22.99,23.0398,8193,0
+VPC.US,D,20240729,000000,23.06,23.06,22.97,23.03,16361,0
+VPC.US,D,20240730,000000,23.0802,23.0802,22.945,23,7885,0
+VPC.US,D,20240731,000000,23.06,23.15,23.0001,23.08,7663,0
+VPC.US,D,20240801,000000,23.12,23.12,22.82,22.85,9153,0
+VPC.US,D,20240802,000000,22.75,22.75,22.3101,22.41,16871,0
+VPC.US,D,20240805,000000,22.01,22.01,21.36,21.7098,30108,0
+VPC.US,D,20240806,000000,21.86,22.0199,21.8,21.95,8776,0
+VPC.US,D,20240807,000000,22.14,22.14,21.83,21.83,7106,0
+VPC.US,D,20240808,000000,21.99,22.0355,21.8696,22,5732,0
+VPC.US,D,20240809,000000,21.955,22.01,21.9001,21.93,9660,0
+VPC.US,D,20240812,000000,22.06,22.06,21.89,21.89,4047,0
+VPC.US,D,20240813,000000,21.98,22.09,21.97,22.09,6979,0
+VPC.US,D,20240814,000000,22.03,22.1097,22.0003,22.02,9587,0
+VPC.US,D,20240815,000000,22.16,22.2383,22.11,22.2,10836,0
+VPC.US,D,20240816,000000,22.2,22.3899,22.2,22.33,16367,0
+VPC.US,D,20240819,000000,22.42,22.42,22.2801,22.34,8289,0
+VPC.US,D,20240820,000000,22.34,22.47,22.24,22.295,60443,0
+VPC.US,D,20240821,000000,22.4199,22.4199,22.37,22.4002,3539,0
+VPC.US,D,20240822,000000,22.435,22.46,22.3749,22.3749,3302,0
+VPC.US,D,20240823,000000,22.49,22.58,22.4601,22.52,13220,0
+VPC.US,D,20240826,000000,22.61,22.61,22.4401,22.505,7506,0
+VPC.US,D,20240827,000000,22.75,22.752,22.44,22.47,22443,0
+VPC.US,D,20240828,000000,22.51,22.51,22.4,22.42,28800,0
+VPC.US,D,20240829,000000,22.49,22.52,22.456,22.51,4051,0
+VPC.US,D,20240830,000000,22.51,22.64,22.51,22.6,7588,0
+VPC.US,D,20240903,000000,22.53,22.6,22.52,22.6,6992,0
+VPC.US,D,20240904,000000,22.61,22.64,22.39,22.48,54182,0
+VPC.US,D,20240905,000000,22.52,22.63,22.52,22.5532,23085,0
+VPC.US,D,20240906,000000,22.58,22.58,22.4,22.452,6015,0
+VPC.US,D,20240909,000000,22.52,22.58,22.49,22.4957,10886,0
+VPC.US,D,20240910,000000,22.72,22.72,22.42,22.4652,11390,0
+VPC.US,D,20240911,000000,22.36,22.56,22.36,22.5,44188,0
+VPC.US,D,20240912,000000,22.52,22.61,22.48,22.59,57982,0
+VPC.US,D,20240913,000000,22.66,22.74,22.59,22.7363,17883,0
+VPC.US,D,20240916,000000,22.65,22.84,22.65,22.7359,27719,0
+VPC.US,D,20240917,000000,22.78,22.8,22.6752,22.6752,5660,0
+VPC.US,D,20240918,000000,22.73,22.82,22.69,22.7157,13623,0
+VPC.US,D,20240919,000000,22.93,22.93,22.77416,22.81,10263,0
+VPC.US,D,20240920,000000,22.29,22.29,22.07,22.14,30702,0
+VPC.US,D,20240923,000000,22.17,22.17,22.06,22.09,22898,0
+VPC.US,D,20240924,000000,22.1,22.15,22.09,22.11,12649,0
+VPC.US,D,20240925,000000,22.09,22.1,21.97,21.97,56766,0
+VPC.US,D,20240926,000000,22.11,22.28,22.04,22.19,24340,0
+VPC.US,D,20240927,000000,22.19,22.35,22.121,22.32,33365,0
+VPC.US,D,20240930,000000,22.2177,22.39,22.2177,22.35,12830,0
+VPC.US,D,20241001,000000,22.31,22.31,22.06,22.13,22584,0
+VPC.US,D,20241002,000000,22.19,22.22,22.1301,22.1732,10040,0
+VPC.US,D,20241003,000000,22.11,22.31,22.1,22.11,105442,0
+VPC.US,D,20241004,000000,22.2052,22.219,22.18,22.2154,5443,0
+VPC.US,D,20241007,000000,22.25,22.4,22.19,22.2,103531,0
+VPC.US,D,20241008,000000,22.22,22.24,22.181,22.202,36444,0
+VPC.US,D,20241009,000000,22.2,22.28,22.08,22.175,106678,0
+VPC.US,D,20241010,000000,22.19,22.2,22.15,22.1603,13158,0
+VPC.US,D,20241011,000000,22.26,22.26,22.1808,22.2103,20054,0
+VPC.US,D,20241014,000000,22.17,22.275,22.17,22.275,6153,0
+VPC.US,D,20241015,000000,22.25,22.3699,22.25,22.3003,9582,0
+VPC.US,D,20241016,000000,22.42,22.48,22.4,22.4152,19751,0
+VPC.US,D,20241017,000000,22.44,22.45,22.34,22.34,11549,0
+VPC.US,D,20241018,000000,22.43,22.47,22.395,22.4479,5649,0
+VPC.US,D,20241021,000000,22.48,22.48,22.36,22.4163,11460,0
+VPC.US,D,20241022,000000,22.44,22.44,22.31,22.34,16110,0
+VPC.US,D,20241023,000000,22.33,22.37,22.16,22.2136,8691,0
+VPC.US,D,20241024,000000,22.31,22.35,22.25,22.35,16590,0
+VPC.US,D,20241025,000000,22.3599,22.39,22.2799,22.2799,23947,0
+VPC.US,D,20241028,000000,22.31,22.37,22.29,22.36,20143,0
+VPC.US,D,20241029,000000,22.32,22.32,22.1,22.1,10007,0
+VPC.US,D,20241030,000000,22.19,22.21,22.109,22.14,12061,0
+VPC.US,D,20241031,000000,22.1767,22.185,22.1,22.131444,6167,0
+VPC.US,D,20241101,000000,22.16,22.23,21.9,21.91,56991,0
+VPC.US,D,20241104,000000,21.98,21.98,21.69,21.77,24092,0
+VPC.US,D,20241105,000000,21.69,21.84,21.69,21.77,16652,0
+VPC.US,D,20241106,000000,21.97,22.1152,21.97,22.09,22727,0
+VPC.US,D,20241107,000000,22.15,22.4,22.15,22.28,10553,0
+VPC.US,D,20241108,000000,22.31,22.349,22.25,22.26,9723,0
+VPC.US,D,20241111,000000,22.3645,22.39,22.3,22.39,17205,0
+VPC.US,D,20241112,000000,22.3,22.32,22.19,22.19,10047,0
+VPC.US,D,20241113,000000,22.275,22.3399,22.24,22.32,5651,0
+VPC.US,D,20241114,000000,22.2735,22.29,22.19,22.2397,3473,0
+VPC.US,D,20241115,000000,22.285,22.3206,22.16,22.31,35567,0
+VPC.US,D,20241118,000000,22.2981,22.35,22.27,22.32,9317,0
+VPC.US,D,20241119,000000,22.2809,22.4123,22.2601,22.37,15948,0
+VPC.US,D,20241120,000000,22.455,22.5,22.25,22.5,27507,0
+VPC.US,D,20241121,000000,22.3853,22.4697,22.352,22.42,5560,0
+VPC.US,D,20241122,000000,22.4617,22.53,22.3914,22.53,19402,0
+VPC.US,D,20241125,000000,22.64,22.67,22.58,22.67,17434,0
+VPC.US,D,20241126,000000,22.556,22.61,22.48,22.585,14401,0
+VPC.US,D,20241127,000000,22.64,22.69,22.6,22.6539,4480,0
+VPC.US,D,20241129,000000,22.72,22.8497,22.67,22.76,5393,0
+VPC.US,D,20241202,000000,22.76,22.85,22.76,22.8,15903,0
+VPC.US,D,20241203,000000,22.7938,22.8418,22.77,22.84,16822,0
+VPC.US,D,20241204,000000,22.764,22.8,22.7301,22.7999,11021,0
+VPC.US,D,20241205,000000,22.8288,22.84,22.75,22.84,5795,0
+VPC.US,D,20241206,000000,22.86,22.932,22.76,22.87,9470,0
+VPC.US,D,20241209,000000,22.9014,23.047,22.9014,22.978,24152,0
+VPC.US,D,20241210,000000,23,23,22.9,22.954,24648,0
+VPC.US,D,20241211,000000,22.98,23.02,22.7704,22.88,36661,0
+VPC.US,D,20241212,000000,22.96,22.98,22.9,22.9016,27868,0
+VPC.US,D,20241213,000000,22.8999,22.9,22.835,22.9,12237,0
+VPC.US,D,20241216,000000,22.84,22.96,22.66,22.69,17568,0
+VPC.US,D,20241217,000000,22.64,22.64,22.5353,22.5353,10314,0
+VPC.US,D,20241218,000000,22.6588,22.6588,22.2406,22.3,19443,0
+VPC.US,D,20241219,000000,22.345,22.345,22.24,22.25,119005,0
+VPC.US,D,20241220,000000,21.37,21.61,21.3189,21.5199,35963,0
+VPC.US,D,20241223,000000,21.53,21.54,21.4,21.525,29743,0
+VPC.US,D,20241224,000000,21.58,21.72,21.56,21.69,17335,0
+VPC.US,D,20241226,000000,21.6701,21.78,21.61,21.72,23405,0
+VPC.US,D,20241227,000000,21.73,21.745,21.6383,21.67,23331,0
+VPC.US,D,20241230,000000,21.6495,21.74,21.6,21.7,19880,0
+VPC.US,D,20241231,000000,21.7654,21.7899,21.68,21.7501,19860,0
+VPC.US,D,20250102,000000,21.76,21.9683,21.76,21.93,33606,0
+VPC.US,D,20250103,000000,21.98,22.06,21.9429,22.03,34477,0
+VPC.US,D,20250106,000000,22.0603,22.11,21.802,21.86,59607,0
+VPC.US,D,20250107,000000,21.96,21.96,21.7189,21.7269,32495,0
+VPC.US,D,20250108,000000,21.6952,21.72,21.62,21.7,39752,0
+VPC.US,D,20250110,000000,21.6,21.62,21.51,21.5598,38581,0
+VPC.US,D,20250113,000000,21.52,21.595,21.4821,21.57,30242,0
+VPC.US,D,20250114,000000,21.695,21.8,21.62,21.7646,12156,0
+VPC.US,D,20250115,000000,21.87,21.93,21.86,21.9163,16321,0
+VPC.US,D,20250116,000000,21.945,22.08,21.89,22.08,25250,0
+VPC.US,D,20250117,000000,22.09,22.1,22.01,22.02,22722,0
+VPC.US,D,20250121,000000,22.116,22.17,22.0823,22.1544,37678,0
+VPC.US,D,20250122,000000,22.18,22.18,22.09,22.1378,40449,0
+VPC.US,D,20250123,000000,22.16,22.27,22.16,22.27,93828,0
+VPC.US,D,20250124,000000,22.319,22.5,22.25,22.5,132393,0
+VPC.US,D,20250127,000000,22.32,22.4242,22.25,22.36,21764,0
+VPC.US,D,20250128,000000,22.43,22.46,22.26,22.38,66166,0
+VPC.US,D,20250129,000000,22.33,22.4,22.11,22.26,29334,0
+VPC.US,D,20250130,000000,22.28,22.38,22.2228,22.28,21497,0
+VPC.US,D,20250131,000000,22.38,22.51,22.37,22.51,16786,0
+VPC.US,D,20250203,000000,22.1298,22.47,22.1298,22.47,54343,0
+VPC.US,D,20250204,000000,22.345,22.42,22.3127,22.42,50207,0
+VPC.US,D,20250205,000000,22.3501,22.4,22.295,22.395,21757,0
+VPC.US,D,20250206,000000,22.4,22.45,22.3601,22.405,19839,0
+VPC.US,D,20250207,000000,22.395,22.4,22.3086,22.385,24035,0
+VPC.US,D,20250210,000000,22.3376,22.39,22.3101,22.36,38759,0
+VPC.US,D,20250211,000000,22.37,22.46,22.34,22.46,37829,0
+VPC.US,D,20250212,000000,22.41,22.47,22.37,22.47,16525,0
+VPC.US,D,20250213,000000,22.47,22.53,22.46,22.53,28673,0
+VPC.US,D,20250214,000000,22.6286,22.72,22.6,22.7,37708,0
+VPC.US,D,20250218,000000,22.6924,22.83,22.6507,22.82,97015,0
+VPC.US,D,20250219,000000,22.6801,22.85,22.6701,22.85,35731,0
+VPC.US,D,20250220,000000,22.85,22.9,22.7,22.9,39266,0
+VPC.US,D,20250221,000000,22.84,22.86,22.65,22.71,48300,0
+VPC.US,D,20250224,000000,22.71,22.71,22.56,22.66,25172,0
+VPC.US,D,20250225,000000,22.7,22.7042,22.51,22.6,61865,0
+VPC.US,D,20250226,000000,22.62,22.64,22.4,22.48,30052,0
+VPC.US,D,20250227,000000,22.42,22.52,22.37,22.49,170188,0
+VPC.US,D,20250228,000000,22.42,22.65,22.35,22.65,78232,0
+VPC.US,D,20250303,000000,22.6252,22.73,22.38,22.43,107828,0
+VPC.US,D,20250304,000000,22.31,22.36,22.105,22.18,20811,0
+VPC.US,D,20250305,000000,22.16,22.17,21.9368,22.02,19889,0
+VPC.US,D,20250306,000000,21.96,22.01,21.8406,21.9,28406,0
+VPC.US,D,20250307,000000,21.94,22.11,21.92,22.03,47829,0
+VPC.US,D,20250310,000000,22.055,22.055,21.8302,21.88,21749,0
+VPC.US,D,20250311,000000,21.89,21.94,21.5401,21.55,38558,0
+VPC.US,D,20250312,000000,21.68,21.74,21.5621,21.69,40437,0
+VPC.US,D,20250313,000000,21.65,21.71,21.5034,21.51,16736,0
+VPC.US,D,20250314,000000,21.68,21.79,21.63,21.79,10712,0
+VPC.US,D,20250317,000000,21.7461,21.91,21.7461,21.79,19546,0
+VPC.US,D,20250318,000000,21.86,21.8899,21.69,21.69,21753,0
+VPC.US,D,20250319,000000,21.75,21.81,21.65,21.7,14002,0
+VPC.US,D,20250320,000000,21.9,21.9,21.25,21.3,15072,0
+VPC.US,D,20250321,000000,21.2808,21.31,21.2268,21.29,23180,0
+VPC.US,D,20250324,000000,21.2517,21.37,21.13,21.22,59694,0
+VPC.US,D,20250325,000000,21.3,21.39,21.2275,21.39,24347,0
+VPC.US,D,20250326,000000,21.3585,21.4,21.2811,21.36,20632,0
+VPC.US,D,20250327,000000,21.3,21.36,21.11,21.18,239992,0
+VPC.US,D,20250328,000000,21.17,21.22,21.062,21.09,20028,0
+VPC.US,D,20250331,000000,21.03,21.09,20.86,21.02,71790,0
+VPC.US,D,20250401,000000,21.13,21.18,20.99,21.18,39984,0
+VPC.US,D,20250402,000000,21.095,21.158,21.01,21.01,27232,0
+VPC.US,D,20250403,000000,20.75,20.82,20.62,20.65,41905,0
+VPC.US,D,20250404,000000,20.3,20.37,19.23,19.23,105831,0
+VPC.US,D,20250407,000000,18.72,18.98,17.985,18.5,47635,0
+VPC.US,D,20250408,000000,19.31,19.4029,18.38,18.56,68541,0
+VPC.US,D,20250409,000000,18.264,19.7499,18.264,19.67,34002,0
+VPC.US,D,20250410,000000,19.4536,19.4536,18.883657,19.028,25406,0
+VPC.US,D,20250411,000000,19,19.17,18.8,19.05,20150,0
+VPC.US,D,20250414,000000,19.366,19.52,19.175,19.3695,5250,0
+VPC.US,D,20250415,000000,19.27,19.69,19.27,19.61,11313,0
+VPC.US,D,20250416,000000,19.65,19.7292,19.45,19.45,9571,0
+VPC.US,D,20250417,000000,19.625,19.82,19.625,19.68,7941,0
+VPC.US,D,20250421,000000,19.43,19.61,19.3,19.34,30232,0
+VPC.US,D,20250422,000000,19.57,19.7,19.45,19.7,18768,0
+VPC.US,D,20250423,000000,19.99,20.09,19.86,19.95,11839,0
+VPC.US,D,20250424,000000,19.94,20.1588,19.94,20.05,5923,0
+VPC.US,D,20250425,000000,20.18,20.22,20.07,20.1935,49635,0
+VPC.US,D,20250428,000000,20.276,20.3633,20.24,20.29,11260,0
+VPC.US,D,20250429,000000,20.29,20.29,20.12,20.28,19551,0
+VPC.US,D,20250430,000000,19.82,20.1,19.82,20.05,7779,0
+VPC.US,D,20250501,000000,20.16,20.1745,19.91,19.99,11201,0
+VPC.US,D,20250502,000000,20.0842,20.2199,20.02,20.14,8822,0
+VPC.US,D,20250505,000000,20.11,20.14,20,20.03,15086,0
+VPC.US,D,20250506,000000,20.01,20.08,19.95,20.07,16860,0
+VPC.US,D,20250507,000000,20.0849,20.111,19.96,19.96,12771,0
+VPC.US,D,20250508,000000,20.069,20.12,19.98,20.03,7737,0
+VPC.US,D,20250509,000000,20.13,20.25,20.1,20.17,14544,0
+VPC.US,D,20250512,000000,20.37,20.5557,20.37,20.42,17614,0
+VPC.US,D,20250513,000000,20.47,20.6899,20.47,20.64,9358,0
+VPC.US,D,20250514,000000,20.62,20.6317,20.52,20.53,14718,0
+VPC.US,D,20250515,000000,20.5502,20.65,20.55,20.65,5360,0
+VPC.US,D,20250516,000000,20.645,20.7899,20.645,20.7819,23312,0
+VPC.US,D,20250519,000000,20.53,20.84,20.53,20.84,8505,0
+VPC.US,D,20250520,000000,20.81,20.84,20.72,20.7758,29817,0
+VPC.US,D,20250521,000000,20.749,20.75,20.36,20.41,40151,0
+VPC.US,D,20250522,000000,20.347027,20.4,20.28,20.38,7649,0
+VPC.US,D,20250523,000000,20.27,20.395,20.26,20.35,11086,0
+VPC.US,D,20250527,000000,20.61,20.65,20.4701,20.59,16572,0
+VPC.US,D,20250528,000000,20.6999,20.6999,20.51,20.5634,20969,0
+VPC.US,D,20250529,000000,20.575,20.65,20.54,20.65,6782,0
+VPC.US,D,20250530,000000,20.65,20.7304,20.52,20.7304,15964,0
+VPC.US,D,20250602,000000,20.75,20.76,20.5772,20.6402,4439,0
+VPC.US,D,20250603,000000,20.5807,20.6864,20.511,20.6864,5707,0
+VPC.US,D,20250604,000000,20.66,20.69,20.5,20.54,18605,0
+VPC.US,D,20250605,000000,20.6,20.6,20.503,20.6,15791,0
+VPC.US,D,20250606,000000,20.63,20.76,20.63,20.7098,12458,0
+VPC.US,D,20250609,000000,20.8001,20.9293,20.75,20.8615,15790,0
+VPC.US,D,20250610,000000,20.88,20.94,20.87,20.92,8970,0
+VPC.US,D,20250611,000000,20.85,20.99,20.81,20.8649,14278,0
+VPC.US,D,20250612,000000,20.84,20.9587,20.84,20.92,11576,0
+VPC.US,D,20250613,000000,20.843,20.85,20.7868,20.79,6935,0
+VPC.US,D,20250616,000000,20.92,20.93,20.69,20.7197,12030,0
+VPC.US,D,20250617,000000,20.6855,20.77,20.6171,20.72,18118,0
+VPC.US,D,20250618,000000,20.7892,20.85,20.7636,20.8054,9475,0
+VPC.US,D,20250620,000000,20.19,20.24,20.03,20.12,28032,0
+VPC.US,D,20250623,000000,20.12,20.1398,19.79,19.94,16034,0
+VPC.US,D,20250624,000000,20.035,20.18,19.996,20.118,10168,0
+VPC.US,D,20250625,000000,20.12,20.18,20.08,20.1153,16367,0
+VPC.US,D,20250626,000000,20.23,20.35,20.09,20.3002,20206,0
+VPC.US,D,20250627,000000,20.38,20.409,20.28,20.32,17622,0
+VPC.US,D,20250630,000000,20.3971,20.52,20.348,20.482,21161,0
+VPC.US,D,20250701,000000,20.4692,20.59,20.4003,20.5051,17907,0
+VPC.US,D,20250702,000000,20.54,20.64,20.54,20.61,6954,0
+VPC.US,D,20250703,000000,20.749,20.805,20.685,20.685,13735,0
+VPC.US,D,20250707,000000,20.69,20.74,20.57,20.66,20131,0
+VPC.US,D,20250708,000000,20.717,20.7439,20.62,20.7192,5023,0
+VPC.US,D,20250709,000000,20.75,20.75,20.72,20.735,4534,0
+VPC.US,D,20250710,000000,20.75,20.94,20.745,20.9086,12616,0
+VPC.US,D,20250711,000000,20.8547,20.979,20.85,20.9414,10134,0
+VPC.US,D,20250714,000000,20.8769,20.955,20.8356,20.955,27212,0
+VPC.US,D,20250715,000000,21.0899,21.0899,20.921,20.9456,18249,0
+VPC.US,D,20250716,000000,20.9804,21.05,20.85,21.05,19309,0
+VPC.US,D,20250717,000000,21.02,21.1899,20.94,21.145,37520,0
+VPC.US,D,20250718,000000,21.21,21.23,21.02,21.0453,14153,0
+VPC.US,D,20250721,000000,21.0916,21.0916,20.79,20.8196,38707,0
+VPC.US,D,20250722,000000,20.978,21.21,20.77,20.965,40742,0
+VPC.US,D,20250723,000000,21.11,21.12,20.96,21.04,46893,0
+VPC.US,D,20250724,000000,21,21.08,20.9,20.9,16292,0
+VPC.US,D,20250725,000000,20.865,20.96,20.85,20.96,12110,0
+VPC.US,D,20250728,000000,20.999,20.999,20.7573,20.7791,38062,0
+VPC.US,D,20250729,000000,20.604,20.7252,20.6,20.7252,15086,0
+VPC.US,D,20250730,000000,20.7036,20.78,20.54,20.593,17899,0
+VPC.US,D,20250731,000000,20.6785,20.68,20.516,20.5359,9685,0
+VPC.US,D,20250801,000000,20.44,20.47,20.2301,20.35,42727,0
+VPC.US,D,20250804,000000,20.3585,20.4299,20.3001,20.3001,5077,0
+VPC.US,D,20250805,000000,20.3,20.379,20.22,20.3248,15698,0
+VPC.US,D,20250806,000000,20.36,20.4,20.31,20.3621,33044,0
+VPC.US,D,20250807,000000,20.42,20.42,20.0505,20.0818,20306,0
+VPC.US,D,20250808,000000,20.2388,20.2732,20.18,20.27,10181,0
+VPC.US,D,20250811,000000,20.25,20.32,20.17,20.28,10360,0
+VPC.US,D,20250812,000000,20.2001,20.399,20.2001,20.3699,17169,0
+VPC.US,D,20250813,000000,20.445,20.54,20.41,20.4698,27338,0
+VPC.US,D,20250814,000000,20.45,20.45,20.37,20.3715,10470,0
+VPC.US,D,20250815,000000,20.43,20.4658,20.32,20.3362,12462,0
+VPC.US,D,20250818,000000,20.32,20.43,20.29,20.3283,27452,0
+VPC.US,D,20250819,000000,20.4791,20.49,20.34,20.3469,9548,0
+VPC.US,D,20250820,000000,20.33,20.44,20.3077,20.4001,13116,0
+VPC.US,D,20250821,000000,20.4385,20.4385,20.26,20.31,24337,0
+VPC.US,D,20250822,000000,20.445,20.57,20.4,20.5001,14716,0
+VPC.US,D,20250825,000000,20.548,20.58,20.48,20.48,6817,0
+VPC.US,D,20250826,000000,20.54,20.59,20.4824,20.5612,17916,0
+VPC.US,D,20250827,000000,20.64,20.67,20.61,20.645,7770,0
+VPC.US,D,20250828,000000,20.7,20.76,20.6437,20.6955,23292,0
+VPC.US,D,20250829,000000,20.7153,20.82,20.715,20.82,7172,0
+VPC.US,D,20250902,000000,20.67,20.77,20.59,20.67,24112,0
+VPC.US,D,20250903,000000,20.6505,20.76,20.64,20.675,19121,0
+VPC.US,D,20250904,000000,20.7292,20.7292,20.6207,20.7051,5286,0
+VPC.US,D,20250905,000000,20.78,20.82,20.67,20.73,12777,0
+VPC.US,D,20250908,000000,20.73,20.73,20.6196,20.66,8750,0
+VPC.US,D,20250909,000000,20.6322,20.68,20.46,20.51,17722,0
+VPC.US,D,20250910,000000,20.495,20.55,20.465,20.51,9219,0
+VPC.US,D,20250911,000000,20.57,20.57,20.5137,20.5499,7530,0
+VPC.US,D,20250912,000000,20.62,20.62,20.47,20.4906,11982,0
+VPC.US,D,20250915,000000,20.4899,20.6,20.23,20.2661,40249,0
+VPC.US,D,20250916,000000,20.305,20.305,20.2029,20.2313,14447,0
+VPC.US,D,20250917,000000,20.35,20.3597,20.1606,20.1606,19398,0
+VPC.US,D,20250918,000000,20.21,20.34,20.17,20.255,25174,0
+VPC.US,D,20250919,000000,20.31,20.38,20.163188,20.22,22645,0
+VPC.US,D,20250922,000000,19.61,19.81,19.34,19.39,78514,0
+VPC.US,D,20250923,000000,19.4,19.5,19.26,19.31,30690,0
+VPC.US,D,20250924,000000,19.3288,19.34,19.124,19.18,10186,0
+VPC.US,D,20250925,000000,19.1461,19.2494,19.11,19.1514,25604,0
+VPC.US,D,20250926,000000,19.175,19.25,19.01,19.01,20451,0
+VPC.US,D,20250929,000000,19.1,19.1,18.794937,18.8,38659,0
+VPC.US,D,20250930,000000,19,19.04,18.85,18.91,26719,0
+VPC.US,D,20251001,000000,18.925,18.97,18.84,18.88,13345,0
+VPC.US,D,20251002,000000,18.91,19.1,18.85,19.097,30544,0
+VPC.US,D,20251003,000000,19.2,19.2,18.9358,19.01,38773,0
+VPC.US,D,20251006,000000,19.026,19.026,18.8301,18.84,26621,0
+VPC.US,D,20251007,000000,18.89,18.93,18.62,18.73,10015,0
+VPC.US,D,20251008,000000,18.82,18.85,18.65,18.65,21211,0
+VPC.US,D,20251009,000000,18.6454,18.7299,18.38,18.4,22966,0
+VPC.US,D,20251010,000000,18.4409,18.45,18.2,18.225,16376,0
+VPC.US,D,20251013,000000,18.3601,18.63,18.36,18.63,23072,0
+VPC.US,D,20251014,000000,18.5,18.68,18.4602,18.68,16493,0
+VPC.US,D,20251015,000000,18.71,18.77,18.5428,18.56,16775,0
+VPC.US,D,20251016,000000,18.59,18.59,18.16,18.215,24465,0
+VPC.US,D,20251017,000000,18.2,18.2892,18.13,18.2516,27192,0
+VPC.US,D,20251020,000000,18.3906,18.3906,18.15,18.2349,15505,0
+VPC.US,D,20251021,000000,18.24,18.5012,18.2299,18.42,14873,0
+VPC.US,D,20251022,000000,18.5,18.56,18.34,18.4857,30888,0
+VPC.US,D,20251023,000000,18.5,18.63,18.47,18.63,15439,0
+VPC.US,D,20251024,000000,18.6652,18.76,18.631,18.65,13098,0
+VPC.US,D,20251027,000000,18.8199,18.83,18.7,18.7901,26604,0
+VPC.US,D,20251028,000000,18.8115,18.89,18.77,18.83,11303,0
+VPC.US,D,20251029,000000,18.8577,18.8577,18.62,18.65,9739,0
+VPC.US,D,20251030,000000,18.5826,18.5826,18.46,18.5099,8796,0
+VPC.US,D,20251031,000000,18.5385,18.6545,18.51,18.6545,54799,0
+VPC.US,D,20251103,000000,18.5295,18.62,18.46,18.62,29634,0
+VPC.US,D,20251104,000000,18.44,18.5199,18.37,18.44,42758,0
+VPC.US,D,20251105,000000,18.3,18.5,18.3,18.48,38070,0
+VPC.US,D,20251106,000000,18.54,18.61,18.44,18.45,43811,0
+VPC.US,D,20251107,000000,18.381,18.55,18.3603,18.55,4405,0
+VPC.US,D,20251110,000000,18.669,18.669,18.5006,18.56,9258,0
+VPC.US,D,20251111,000000,18.61,18.6815,18.5501,18.6815,13666,0
+VPC.US,D,20251112,000000,18.7499,18.81,18.72,18.73,11407,0
+VPC.US,D,20251113,000000,18.735,18.76,18.5644,18.57,4398,0
+VPC.US,D,20251114,000000,18.555,18.5699,18.45,18.5065,21206,0
+VPC.US,D,20251117,000000,18.52,18.53,18.195,18.2077,22814,0
+VPC.US,D,20251118,000000,18.2262,18.29,18.15,18.29,29541,0
+VPC.US,D,20251119,000000,18.2,18.326,18.13,18.16,17986,0
+VPC.US,D,20251120,000000,18.2364,18.3599,18.02,18.045,124800,0
+VPC.US,D,20251121,000000,18.16,18.2904,18.021,18.25,14267,0
+VPC.US,D,20251124,000000,18.38,18.5,18.2,18.4894,14229,0
+VPC.US,D,20251125,000000,18.4,18.6502,18.4,18.6502,14078,0
+VPC.US,D,20251126,000000,18.705,18.82,18.65,18.7801,22987,0
+VPC.US,D,20251128,000000,18.8309,18.905,18.8309,18.875,3312,0
+VPC.US,D,20251201,000000,18.87,18.92,18.8,18.8,16621,0
+VPC.US,D,20251202,000000,18.835,18.835,18.76,18.7946,6711,0
+VPC.US,D,20251203,000000,18.74,18.97,18.74,18.97,18699,0
+VPC.US,D,20251204,000000,18.97,19.05,18.94,18.975,26639,0
+VPC.US,D,20251205,000000,19.03,19.133,18.92,18.97,38225,0
+VPC.US,D,20251208,000000,18.99,19.03,18.91,18.99,12052,0
+VPC.US,D,20251209,000000,19,19.09,18.98,19.02,34611,0
+VPC.US,D,20251210,000000,18.9489,19.05,18.92,18.99,24628,0
+VPC.US,D,20251211,000000,18.9205,18.93,18.82,18.82,16585,0
+VPC.US,D,20251212,000000,18.9,18.9379,18.74,18.74,11597,0
+VPC.US,D,20251215,000000,18.88,18.88,18.56,18.62,25795,0
+VPC.US,D,20251216,000000,18.67,18.67,18.5504,18.61,7755,0
+VPC.US,D,20251217,000000,18.66,18.73,18.61,18.65,10622,0
+VPC.US,D,20251218,000000,18.64,18.69,18.6008,18.6652,9185,0
+VPC.US,D,20251219,000000,18.635,18.67,18.5,18.5,19730,0
+VPC.US,D,20251222,000000,17.5618,17.73,17.53,17.56,36381,0
+VPC.US,D,20251223,000000,17.5888,17.6,17.51,17.5251,14061,0
+VPC.US,D,20251224,000000,17.55,17.63,17.51,17.63,8759,0
+VPC.US,D,20251226,000000,17.68,17.77,17.62,17.735,22410,0
+VPC.US,D,20251229,000000,17.6976,17.78,17.61,17.61,30833,0
+VPC.US,D,20251230,000000,17.7,17.78,17.61,17.72,22804,0
+VPC.US,D,20251231,000000,17.785,17.845,17.76,17.8,22759,0
+VPC.US,D,20260102,000000,17.842,18.0076,17.82,17.94,8767,0
+VPC.US,D,20260105,000000,18.0799,18.17,17.93,18.11,32223,0
+VPC.US,D,20260106,000000,18.05,18.13,17.93,18,17973,0
+VPC.US,D,20260107,000000,18.0495,18.06,17.72,17.74,18562,0
+VPC.US,D,20260108,000000,17.97,18.1,17.955,18.0536,29115,0
+VPC.US,D,20260109,000000,18.06,18.13,18.04,18.11,25043,0
+VPC.US,D,20260112,000000,18.07,18.13,18.05,18.06,10776,0
+VPC.US,D,20260113,000000,18.09,18.1075,17.95,17.96,30535,0
+VPC.US,D,20260114,000000,18.01,18.23,17.97,18.23,26875,0
+VPC.US,D,20260115,000000,18.23,18.47,18.23,18.46,155913,0
+VPC.US,D,20260116,000000,18.4,18.4,18.265,18.3,12728,0
+VPC.US,D,20260120,000000,18.1089,18.2,18.0094,18.1,21383,0
+VPC.US,D,20260121,000000,18.21,18.28,18.1284,18.28,13416,0
+VPC.US,D,20260122,000000,18.28,18.34,18.24,18.24,8533,0
+VPC.US,D,20260123,000000,18.1901,18.27,18.1701,18.19,30842,0
+VPC.US,D,20260126,000000,18.09,18.19,17.89,17.9944,24315,0
+VPC.US,D,20260127,000000,18.0009,18.08,17.98,18,10855,0
+VPC.US,D,20260128,000000,18.04,18.04,17.9,17.9,13648,0
+VPC.US,D,20260129,000000,17.9726,18.01,17.85,18.0087,21254,0
+VPC.US,D,20260130,000000,17.8315,17.89,17.65,17.71,22870,0
+VPC.US,D,20260202,000000,17.6,17.69,17.4048,17.43,16361,0
+VPC.US,D,20260203,000000,17.3886,17.44,17.1,17.22,11681,0
+VPC.US,D,20260204,000000,17.28,17.3199,17.14,17.315,35326,0
+VPC.US,D,20260205,000000,17.2136,17.25,16.94,17.05,13530,0
+VPC.US,D,20260206,000000,17.06,17.15,17.0531,17.1375,8456,0
+VPC.US,D,20260209,000000,17.1006,17.165,16.9801,17.165,20159,0
+VPC.US,D,20260210,000000,17.145,17.1999,17.07,17.1275,8097,0
+VPC.US,D,20260211,000000,17.13,17.16,17.04,17.12,36852,0
+VPC.US,D,20260212,000000,17.26,17.29,17.03,17.08,32109,0
+VPC.US,D,20260213,000000,17.03,17.09,16.87,16.94,26274,0
+VPC.US,D,20260217,000000,16.775,16.83,16.53,16.64,10852,0
+VPC.US,D,20260218,000000,16.66,16.83,16.66,16.72,11081,0
diff --git a/daily/us/nyse etfs/2/vt.us.txt b/daily/us/nyse etfs/2/vt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dccf1f564693fc21506a196ccf8d8e023e8aa5e6
--- /dev/null
+++ b/daily/us/nyse etfs/2/vt.us.txt	
@@ -0,0 +1,4439 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VT.US,D,20080626,000000,38.4476,38.5026,38.0022,38.1867,20571.24625073,0
+VT.US,D,20080627,000000,39.6267,39.6267,37.9375,38.1229,34804.958411233,0
+VT.US,D,20080630,000000,39.8307,39.8307,38.0189,38.1543,31049.533674479,0
+VT.US,D,20080701,000000,37.8354,38.2014,36.7662,37.8149,71489.667966487,0
+VT.US,D,20080702,000000,38.1543,38.2701,37.2576,37.2576,96961.111478231,0
+VT.US,D,20080703,000000,37.5608,37.5883,37.0163,37.3617,22790.453539523,0
+VT.US,D,20080707,000000,37.5677,37.5824,36.8152,37.2841,72059.505759062,0
+VT.US,D,20080708,000000,37.0595,37.4009,36.3315,37.3548,70389.748506401,0
+VT.US,D,20080709,000000,38.0414,38.0414,36.8898,36.9202,37464.541239189,0
+VT.US,D,20080710,000000,37.2086,37.2086,36.6603,36.8594,26952.61401731,0
+VT.US,D,20080711,000000,37.1586,37.1586,36.3453,36.6995,29135.123344506,0
+VT.US,D,20080714,000000,37.5824,37.5824,36.4131,36.5759,49167.113437325,0
+VT.US,D,20080715,000000,36.2521,36.5376,35.6901,36.0128,32089.309253059,0
+VT.US,D,20080716,000000,36.0825,36.7505,35.8814,36.7505,30704.980590597,0
+VT.US,D,20080717,000000,37.2086,37.3675,36.8486,37.2234,33746.833851855,0
+VT.US,D,20080718,000000,37.339,37.392,36.7073,37.185,23632.467880609,0
+VT.US,D,20080721,000000,37.6539,37.6539,37.185,37.3008,23510.141341952,0
+VT.US,D,20080722,000000,37.1998,37.5088,36.9545,37.5088,38029.282092653,0
+VT.US,D,20080723,000000,38.0414,38.0984,37.6933,37.8022,61183.657084679,0
+VT.US,D,20080724,000000,37.7236,37.7236,36.9545,36.9683,51793.056467151,0
+VT.US,D,20080725,000000,36.9683,37.1282,36.9046,37.1282,11586.361986412,0
+VT.US,D,20080728,000000,37.3548,37.3548,35.8127,36.5376,93184.279597213,0
+VT.US,D,20080729,000000,36.6131,36.8898,36.5376,36.8898,25480.618002143,0
+VT.US,D,20080730,000000,37.3175,37.5245,37.1998,37.5088,43315.827338257,0
+VT.US,D,20080731,000000,37.6137,37.6137,37.1203,37.1282,19096.192072098,0
+VT.US,D,20080801,000000,37.1125,38.5251,36.773,36.9123,60347.759070527,0
+VT.US,D,20080804,000000,37.4057,37.4057,36.3719,36.3719,35353.389059543,0
+VT.US,D,20080805,000000,37.501,37.5313,36.4826,37.2666,45328.098899156,0
+VT.US,D,20080806,000000,37.392,37.6863,37.1438,37.5166,28603.00290135,0
+VT.US,D,20080807,000000,37.4284,37.4284,36.6603,36.6603,58923.674283001,0
+VT.US,D,20080808,000000,36.6995,37.1674,36.2521,37.1438,52685.020811521,0
+VT.US,D,20080811,000000,37.3175,37.4598,36.9545,37.3675,44446.328433008,0
+VT.US,D,20080812,000000,37.4009,37.4009,36.721,36.8535,44465.696801628,0
+VT.US,D,20080813,000000,36.7348,36.7348,36.1227,36.4474,57191.73437319,0
+VT.US,D,20080814,000000,35.9814,36.6073,35.9814,36.6073,113522.08603667,0
+VT.US,D,20080815,000000,36.6603,36.6926,35.537,36.5759,28292.089615598,0
+VT.US,D,20080818,000000,36.929,36.929,35.9608,35.9696,30479.695881905,0
+VT.US,D,20080819,000000,35.9902,35.9902,35.5959,35.6596,32997.583802584,0
+VT.US,D,20080820,000000,36.0422,36.0422,35.7048,35.9814,26430.687452375,0
+VT.US,D,20080821,000000,35.5832,36.3395,35.5832,36.2571,26641.700731558,0
+VT.US,D,20080822,000000,36.5435,36.6995,36.3228,36.4533,28897.605981947,0
+VT.US,D,20080825,000000,35.5832,36.3139,35.5832,35.7842,65545.617575605,0
+VT.US,D,20080826,000000,35.6027,35.9696,35.5762,35.9696,49083.52363591,0
+VT.US,D,20080827,000000,35.9363,36.2374,35.8274,36.0128,33974.157336191,0
+VT.US,D,20080828,000000,36.7153,36.773,36.4915,36.773,44243.470256402,0
+VT.US,D,20080829,000000,37.0693,37.0693,36.4199,36.4474,25923.032316951,0
+VT.US,D,20080902,000000,36.4474,36.728,35.4281,35.4281,37273.91571645,0
+VT.US,D,20080903,000000,35.7352,36.0825,35.5527,35.5527,39779.570983263,0
+VT.US,D,20080904,000000,35.7764,35.7764,34.2421,34.2421,148270.97811769,0
+VT.US,D,20080905,000000,34.6571,34.6571,33.6388,34.0174,98091.612572981,0
+VT.US,D,20080908,000000,35.9696,35.9696,34.6189,34.9818,71031.962834348,0
+VT.US,D,20080909,000000,35.2682,35.2682,33.9959,34.1117,55054.078110168,0
+VT.US,D,20080910,000000,34.6189,34.6571,34.042,34.3864,65230.626738564,0
+VT.US,D,20080911,000000,33.7262,34.3667,33.5957,34.3667,92969.188766742,0
+VT.US,D,20080912,000000,34.6189,34.8425,34.1882,34.7503,24692.631215632,0
+VT.US,D,20080915,000000,34.196,34.5412,33.2013,33.324,160767.65342927,0
+VT.US,D,20080916,000000,32.9247,33.886,32.3469,33.8773,166747.38239392,0
+VT.US,D,20080917,000000,33.4181,33.8115,32.0251,32.0486,153272.0947731,0
+VT.US,D,20080918,000000,31.5856,33.7349,27.6078,33.7349,167431.39162258,0
+VT.US,D,20080919,000000,36.1992,38.9715,34.6796,35.744,101382.19646284,0
+VT.US,D,20080922,000000,35.7352,36.1815,34.2264,34.4511,75231.840661553,0
+VT.US,D,20080923,000000,34.9416,35.5832,33.886,34.6737,122857.63971181,0
+VT.US,D,20080924,000000,36.1992,36.1992,33.3867,33.578,57441.484389613,0
+VT.US,D,20080925,000000,34.5412,34.9258,33.7909,34.5345,75899.539685053,0
+VT.US,D,20080926,000000,33.6937,35.0798,33.6937,34.865,119530.35786035,0
+VT.US,D,20080929,000000,34.3864,34.3864,30.6203,32.6539,132191.1546113,0
+VT.US,D,20080930,000000,33.0394,35.4281,32.0163,33.1258,127374.5471517,0
+VT.US,D,20081001,000000,32.031,32.9864,32.031,32.6402,117107.27300713,0
+VT.US,D,20081002,000000,32.493,32.6932,30.8823,30.8823,198234.2334441,0
+VT.US,D,20081003,000000,32.0398,32.0545,30.6136,30.6136,145084.37178569,0
+VT.US,D,20081006,000000,30.4987,30.4987,27.9786,29.1498,249476.8204873,0
+VT.US,D,20081007,000000,30.2044,30.2044,27.7244,27.8128,200710.32646408,0
+VT.US,D,20081008,000000,28.0786,28.112,26.8112,27.3781,152174.21408865,0
+VT.US,D,20081009,000000,27.7656,27.849,25.0532,26.0706,183832.32229295,0
+VT.US,D,20081010,000000,25.0287,27.0348,23.776,25.2465,503171.8677826,0
+VT.US,D,20081013,000000,29.4579,29.4579,26.3894,28.6417,478800.34373095,0
+VT.US,D,20081014,000000,30.3977,30.3977,27.4861,29.249,306108.91094614,0
+VT.US,D,20081015,000000,27.4861,27.7244,25.1886,25.6997,182769.10079446,0
+VT.US,D,20081016,000000,25.4918,26.3197,23.8712,26.3119,254473.85959141,0
+VT.US,D,20081017,000000,25.9764,27.0348,25.4525,26.0549,109692.2459889,0
+VT.US,D,20081020,000000,26.3413,27.8785,25.992,27.8785,147289.30764497,0
+VT.US,D,20081021,000000,27.5704,27.5704,26.0549,26.1569,207937.78612303,0
+VT.US,D,20081022,000000,25.4761,25.4761,23.8634,24.2342,269503.71364101,0
+VT.US,D,20081023,000000,24.6442,24.9091,23.4532,24.1851,174651.71556678,0
+VT.US,D,20081024,000000,23.0893,24.2077,22.335,24.0045,204577.88386127,0
+VT.US,D,20081027,000000,23.005,23.6819,22.5675,22.6656,168331.51106953,0
+VT.US,D,20081028,000000,23.8634,25.1004,22.694,24.0272,67113.436046052,0
+VT.US,D,20081029,000000,24.0183,25.8851,24.0183,25.8008,119963.59768476,0
+VT.US,D,20081030,000000,26.609,26.609,25.1818,26.0225,91642.965210141,0
+VT.US,D,20081031,000000,25.1966,26.3766,25.1406,26.0225,116574.13317615,0
+VT.US,D,20081103,000000,26.6877,26.716,25.3849,26.0362,108619.85000001,0
+VT.US,D,20081104,000000,26.716,27.5175,26.609,27.44,145749.01264573,0
+VT.US,D,20081105,000000,27.7166,27.7166,25.992,26.0009,188838.53588747,0
+VT.US,D,20081106,000000,24.7609,26.0156,24.4295,24.4697,207629.93100074,0
+VT.US,D,20081107,000000,24.7776,25.6635,24.7776,25.6635,233356.22146802,0
+VT.US,D,20081110,000000,26.3992,26.3992,25.0287,25.4221,187586.72764188,0
+VT.US,D,20081111,000000,24.6442,25.5703,24.1469,24.4137,163098.99337849,0
+VT.US,D,20081112,000000,23.9623,24.1223,23.1904,23.2994,149608.41494033,0
+VT.US,D,20081113,000000,23.1021,25.0532,22.591,25.0365,273464.03533001,0
+VT.US,D,20081114,000000,25.0287,25.0287,23.5436,23.5436,100761.38927916,0
+VT.US,D,20081117,000000,24.0272,24.2606,22.335,23.3415,143772.4196586,0
+VT.US,D,20081118,000000,23.365,23.8025,22.6519,23.5122,230718.04578433,0
+VT.US,D,20081119,000000,23.3228,23.4229,21.9485,21.9564,330446.79519967,0
+VT.US,D,20081120,000000,21.8327,22.2574,20.4849,20.4996,357363.7306432,0
+VT.US,D,20081121,000000,21.5747,22.1103,20.5251,22.1103,319517.93835853,0
+VT.US,D,20081124,000000,22.694,23.8986,22.335,23.259,355545.14276851,0
+VT.US,D,20081125,000000,24.2342,24.2911,22.9677,23.4964,204521.81753105,0
+VT.US,D,20081126,000000,22.8295,24.2263,22.8295,24.0675,98945.859567933,0
+VT.US,D,20081128,000000,24.2439,24.3607,23.9918,24.2508,53596.353524511,0
+VT.US,D,20081201,000000,23.8152,23.8152,22.2339,22.2574,172007.42355616,0
+VT.US,D,20081202,000000,23.2002,23.3228,22.4861,23.3228,150017.18945701,0
+VT.US,D,20081203,000000,23.0374,23.7947,22.5675,23.7947,158190.64101491,0
+VT.US,D,20081204,000000,23.5033,23.7132,22.5174,22.9019,177895.40761682,0
+VT.US,D,20081205,000000,22.7666,23.6358,22.1428,23.6358,665539.96009263,0
+VT.US,D,20081208,000000,24.5206,24.859,24.1144,24.6138,328893.24815872,0
+VT.US,D,20081209,000000,24.498,24.7875,24.0821,24.2606,298657.18596632,0
+VT.US,D,20081210,000000,24.1635,24.9296,24.1635,24.755,422530.13594897,0
+VT.US,D,20081211,000000,24.7609,25.0768,24.2106,24.3843,285996.38921537,0
+VT.US,D,20081212,000000,24.2665,24.6599,23.7211,24.6069,345734.55436825,0
+VT.US,D,20081215,000000,25.0365,25.0365,24.0045,24.4137,270164.27694975,0
+VT.US,D,20081216,000000,25.3162,25.7479,24.391,25.7479,238524.51772626,0
+VT.US,D,20081217,000000,25.5164,25.8606,25.221,25.6223,357354.5561528,0
+VT.US,D,20081218,000000,26.1776,26.6954,24.5863,24.8287,339694.68152209,0
+VT.US,D,20081219,000000,25.3368,25.3368,24.5284,24.7384,235645.76651654,0
+VT.US,D,20081222,000000,25.9175,25.9175,24.0675,24.4697,499153.44098774,0
+VT.US,D,20081223,000000,25.3691,25.3691,24.1067,24.2439,434045.14078783,0
+VT.US,D,20081224,000000,23.8085,24.7776,23.8085,24.2439,205964.25129937,0
+VT.US,D,20081226,000000,24.6442,24.6442,24.2508,24.4529,160613.72586813,0
+VT.US,D,20081229,000000,24.3009,25.1818,24.1546,24.4372,317692.21476908,0
+VT.US,D,20081230,000000,24.6138,25.0847,24.3146,25.0768,318433.30971578,0
+VT.US,D,20081231,000000,25.1818,25.6055,24.8433,25.4005,396833.40772853,0
+VT.US,D,20090102,000000,25.4005,26.1628,25.3073,26.0842,266444.53078678,0
+VT.US,D,20090105,000000,26.7611,26.7611,25.6055,26.1628,307524.84063108,0
+VT.US,D,20090106,000000,25.8694,26.2618,25.7939,26.0706,143079.23593954,0
+VT.US,D,20090107,000000,26.0706,26.0706,25.2632,25.4918,107152.95092396,0
+VT.US,D,20090108,000000,25.4221,25.5771,25.1818,25.4084,237693.71665122,0
+VT.US,D,20090109,000000,25.271,25.271,24.7933,24.7933,170481.39998641,0
+VT.US,D,20090112,000000,24.8777,24.8777,24.0045,24.1635,84715.205570897,0
+VT.US,D,20090113,000000,24.1635,24.1772,23.8477,23.9546,150421.8864224,0
+VT.US,D,20090114,000000,23.8564,23.8564,22.9903,23.1109,263391.46425948,0
+VT.US,D,20090115,000000,23.3286,23.7299,22.5675,23.3818,177479.49738539,0
+VT.US,D,20090116,000000,24.4529,24.4529,23.0952,23.6661,102781.81594263,0
+VT.US,D,20090120,000000,24.6363,24.6363,21.8495,21.9289,190068.93698878,0
+VT.US,D,20090121,000000,22.1515,23.1021,21.9289,23.1021,83457.280998379,0
+VT.US,D,20090122,000000,23.3286,23.3286,22.1584,22.6597,215876.77848183,0
+VT.US,D,20090123,000000,22.5263,22.8295,21.9485,22.6891,134697.82926593,0
+VT.US,D,20090126,000000,22.7333,23.3228,22.591,22.8432,165692.31599802,0
+VT.US,D,20090127,000000,23.2002,23.5289,22.8432,23.2816,257717.55164146,0
+VT.US,D,20090128,000000,23.9311,24.1067,23.7947,23.9978,45232.276443876,0
+VT.US,D,20090129,000000,23.4455,23.8799,22.9756,22.9756,130102.42896373,0
+VT.US,D,20090130,000000,23.4229,23.5975,22.5675,22.642,51129.434994939,0
+VT.US,D,20090202,000000,22.335,22.8,22.2507,22.6037,259444.39461216,0
+VT.US,D,20090203,000000,23.0374,23.1904,22.6126,23.0511,37922.246371329,0
+VT.US,D,20090204,000000,23.1021,23.4366,22.8432,22.8863,34537.878801833,0
+VT.US,D,20090205,000000,22.7116,23.8889,22.6891,23.8889,73245.053796208,0
+VT.US,D,20090206,000000,23.6112,24.034,23.6112,24.0272,71270.499584728,0
+VT.US,D,20090209,000000,24.2342,24.2508,23.2649,23.9623,82287.023778566,0
+VT.US,D,20090210,000000,23.8025,23.8025,22.7116,22.8432,65587.412476312,0
+VT.US,D,20090211,000000,23.2414,23.2414,22.6037,23.005,65209.219594299,0
+VT.US,D,20090212,000000,22.6832,22.9521,22.335,22.9521,65474.260428055,0
+VT.US,D,20090213,000000,22.8794,23.1433,22.7029,22.8617,90545.0845257,0
+VT.US,D,20090217,000000,22.0731,22.0878,21.5747,21.6394,178143.1188576,0
+VT.US,D,20090218,000000,21.8719,21.8719,21.3697,21.5081,249833.60622505,0
+VT.US,D,20090219,000000,21.7572,22.0299,21.3628,21.4501,183851.69066156,0
+VT.US,D,20090220,000000,20.8772,21.4099,20.7341,20.7958,219985.93079287,0
+VT.US,D,20090223,000000,21.2932,21.3265,20.4486,20.4633,200522.7591048,0
+VT.US,D,20090224,000000,20.7085,21.3628,20.5251,21.2627,178519.27296397,0
+VT.US,D,20090225,000000,21.2196,21.25,20.6172,20.9557,76977.032613053,0
+VT.US,D,20090226,000000,21.195,21.3344,20.6859,20.8115,102379.15775289,0
+VT.US,D,20090227,000000,20.6172,20.8655,20.2543,20.4849,457771.39234807,0
+VT.US,D,20090302,000000,20.2013,20.2013,19.34,19.4382,126272.58891596,0
+VT.US,D,20090303,000000,19.4911,19.6873,19.1556,19.2753,153991.78257552,0
+VT.US,D,20090304,000000,20.0934,20.3485,19.6804,20.0934,81776.310479675,0
+VT.US,D,20090305,000000,20.1004,20.1004,19.0527,19.2665,139449.19590491,0
+VT.US,D,20090306,000000,19.547,19.8227,18.7602,19.2008,146728.64434279,0
+VT.US,D,20090309,000000,19.0732,19.238,18.7897,18.8701,133917.99758199,0
+VT.US,D,20090310,000000,19.5401,20.2317,19.4147,20.2101,211914.41801719,0
+VT.US,D,20090311,000000,20.2317,20.4849,20.0562,20.2239,78655.964356112,0
+VT.US,D,20090312,000000,20.2013,21.0666,20.0562,20.9724,84160.658595654,0
+VT.US,D,20090313,000000,21.3186,21.5678,20.7477,21.5678,160767.65342927,0
+VT.US,D,20090316,000000,21.5905,21.9485,21.097,21.097,160778.86669531,0
+VT.US,D,20090317,000000,21.0901,21.7169,20.9322,21.7169,180153.35164285,0
+VT.US,D,20090318,000000,21.5493,22.3978,21.3265,22.228,110138.737855,0
+VT.US,D,20090319,000000,21.4806,22.8863,20.7958,22.1103,70973.857728486,0
+VT.US,D,20090320,000000,21.9641,22.179,21.6346,21.7101,133242.14345592,0
+VT.US,D,20090323,000000,22.1878,23.3895,22.1878,23.3895,681258.92030998,0
+VT.US,D,20090324,000000,23.1502,23.1502,22.7029,22.7186,132712.06178841,0
+VT.US,D,20090325,000000,23.0207,23.3286,22.4487,23.0374,94281.140893832,0
+VT.US,D,20090326,000000,23.3818,23.4532,23.0207,23.4307,181678.35582477,0
+VT.US,D,20090327,000000,23.1649,23.1649,22.7116,22.7833,60845.22032773,0
+VT.US,D,20090330,000000,22.1653,22.1878,21.1793,21.8405,175966.72585734,0
+VT.US,D,20090331,000000,22.3487,22.642,22.0201,22.2986,481140.85817057,0
+VT.US,D,20090401,000000,21.7885,22.8863,21.7885,22.7666,171726.07251724,0
+VT.US,D,20090402,000000,23.4366,24.139,23.4366,23.7299,70413.194426311,0
+VT.US,D,20090403,000000,24.139,24.139,23.159,23.8349,81794.659460473,0
+VT.US,D,20090406,000000,24.0272,24.0272,23.2267,23.5906,82178.968669418,0
+VT.US,D,20090407,000000,23.1835,23.3286,22.9756,23.0511,86498.114871815,0
+VT.US,D,20090408,000000,23.1247,24.2263,23.0893,23.415,128261.41455695,0
+VT.US,D,20090409,000000,24.2439,24.2439,23.8986,24.2263,70864.783231517,0
+VT.US,D,20090413,000000,24.2606,24.4902,23.7515,24.3754,75420.427408648,0
+VT.US,D,20090414,000000,24.2077,24.6442,23.8712,24.0419,200476.8866528,0
+VT.US,D,20090415,000000,24.2744,24.3451,23.8212,24.3362,110580.13278199,0
+VT.US,D,20090416,000000,24.5373,24.7384,24.2184,24.6226,100614.59743277,0
+VT.US,D,20090417,000000,24.7609,24.7776,24.4058,24.5795,63583.296017991,0
+VT.US,D,20090420,000000,24.7972,24.7972,23.4532,23.4532,70796.484247434,0
+VT.US,D,20090421,000000,23.2267,24.0419,23.1433,23.9761,83892.559598431,0
+VT.US,D,20090422,000000,24.3009,24.3754,23.6986,23.8349,143865.18395042,0
+VT.US,D,20090423,000000,24.1998,24.3607,23.8397,24.3362,130404.16775909,0
+VT.US,D,20090424,000000,24.5795,24.8522,24.4697,24.6069,157416.9256579,0
+VT.US,D,20090427,000000,24.2508,24.6001,23.9546,24.3313,148746.0128428,0
+VT.US,D,20090428,000000,24.0605,24.6825,23.7593,24.1312,74989.226359885,0
+VT.US,D,20090429,000000,24.4215,25.1554,24.4215,24.7609,85752.942373832,0
+VT.US,D,20090430,000000,25.2789,25.4084,24.7609,24.9855,130337.90755065,0
+VT.US,D,20090501,000000,25.2122,25.2995,24.8865,25.2789,54200.850503039,0
+VT.US,D,20090504,000000,25.9421,26.2471,25.532,26.2471,110669.83891033,0
+VT.US,D,20090505,000000,26.2618,26.2618,25.8783,26.0942,100416.83619528,0
+VT.US,D,20090506,000000,26.2952,26.664,26.1569,26.511,189473.61450065,0
+VT.US,D,20090507,000000,27.0869,27.0869,25.9253,26.205,143537.96045951,0
+VT.US,D,20090508,000000,26.7386,27.2252,26.5708,27.1418,276434.53144372,0
+VT.US,D,20090511,000000,27.4861,27.4861,26.303,26.357,146779.61373391,0
+VT.US,D,20090512,000000,26.5551,26.6405,26.1569,26.5031,51688.059521471,0
+VT.US,D,20090513,000000,26.4306,26.4306,25.6477,25.7302,56368.069012903,0
+VT.US,D,20090514,000000,25.683,26.1176,25.6153,25.9253,33569.460370803,0
+VT.US,D,20090515,000000,25.8694,26.1344,25.6635,25.7841,48526.937885023,0
+VT.US,D,20090518,000000,26.3276,26.7856,26.1176,26.7856,881251.59774727,0
+VT.US,D,20090519,000000,26.6238,27.1094,26.6238,26.8936,83881.346332388,0
+VT.US,D,20090520,000000,26.8936,27.44,26.8789,26.8789,99064.108555301,0
+VT.US,D,20090521,000000,26.6552,26.6719,26.256,26.6317,105266.06406518,0
+VT.US,D,20090522,000000,26.6484,26.9309,26.5631,26.7229,83582.665700502,0
+VT.US,D,20090526,000000,26.4816,27.3272,26.1019,27.2802,111301.85936006,0
+VT.US,D,20090527,000000,27.3704,27.3871,26.7102,26.8181,63795.328684995,0
+VT.US,D,20090528,000000,26.9162,27.288,26.7032,27.2477,41183.268014346,0
+VT.US,D,20090529,000000,27.5862,27.6322,27.2635,27.6322,46822.52144641,0
+VT.US,D,20090601,000000,27.695,28.6348,27.695,28.4504,142523.66957647,0
+VT.US,D,20090602,000000,28.3631,28.5387,28.0051,28.4023,64269.344022289,0
+VT.US,D,20090603,000000,27.9697,28.0786,27.5273,27.8128,43817.366146749,0
+VT.US,D,20090604,000000,27.9962,28.1492,27.7166,28.0786,106350.69270793,0
+VT.US,D,20090605,000000,28.4023,28.4023,27.7166,27.9403,104962.28649419,0
+VT.US,D,20090608,000000,27.695,27.8952,27.3576,27.8128,44018.18554771,0
+VT.US,D,20090609,000000,27.9187,28.0708,27.804,28.059,81104.533904886,0
+VT.US,D,20090610,000000,28.1492,28.3032,27.7244,27.9697,46294.478554543,0
+VT.US,D,20090611,000000,28.419,28.6878,28.059,28.3965,135978.18037053,0
+VT.US,D,20090612,000000,28.2405,28.3189,28.059,28.3189,132268.62808578,0
+VT.US,D,20090615,000000,28.2179,28.2179,27.2399,27.4557,70058.447464206,0
+VT.US,D,20090616,000000,28.0138,28.0138,27.0348,27.0869,142559.34815025,0
+VT.US,D,20090617,000000,27.2399,27.2399,26.6797,26.9701,103384.27414551,0
+VT.US,D,20090618,000000,26.9544,27.233,26.8789,27.0348,101670.68321651,0
+VT.US,D,20090619,000000,27.0427,27.4027,27.0427,27.1094,226426.42305313,0
+VT.US,D,20090622,000000,27.0427,27.0427,26.2775,26.2775,103354.71189868,0
+VT.US,D,20090623,000000,26.6877,26.6877,26.357,26.5631,33057.72768409,0
+VT.US,D,20090624,000000,26.9701,27.1781,26.6797,26.8112,57857.394621045,0
+VT.US,D,20090625,000000,26.7386,27.3781,26.5944,27.3781,55139.706687228,0
+VT.US,D,20090626,000000,27.4557,28.1797,27.2252,27.3949,28863.966183818,0
+VT.US,D,20090629,000000,27.5567,27.6754,27.3429,27.6166,46697.136744286,0
+VT.US,D,20090630,000000,27.6862,27.6862,27.0564,27.1556,155274.17245577,0
+VT.US,D,20090701,000000,27.592,27.804,27.5862,27.6411,133030.11078891,0
+VT.US,D,20090702,000000,27.3949,27.3949,26.8249,26.8249,69800.542345206,0
+VT.US,D,20090706,000000,26.4718,26.7856,26.407,26.7856,134819.13641676,0
+VT.US,D,20090707,000000,26.8249,26.8249,26.1991,26.2471,124354.10103471,0
+VT.US,D,20090708,000000,26.205,26.3992,25.7556,26.1776,86343.16792285,0
+VT.US,D,20090709,000000,26.4217,26.5385,26.2952,26.407,38310.633131563,0
+VT.US,D,20090710,000000,26.1931,26.2855,25.992,26.2855,198648.10489989,0
+VT.US,D,20090713,000000,26.3413,26.8249,25.9705,26.7936,246786.65602468,0
+VT.US,D,20090714,000000,26.9701,27.5704,26.716,26.9701,152445.37124934,0
+VT.US,D,20090715,000000,27.5175,27.953,27.4557,27.8952,364198.72599063,0
+VT.US,D,20090716,000000,27.7813,28.1276,27.7244,28.0296,203415.78174403,0
+VT.US,D,20090717,000000,28.0051,28.1433,27.8717,28.0855,94174.105172508,0
+VT.US,D,20090720,000000,28.5142,28.626,28.3259,28.6181,128895.47378232,0
+VT.US,D,20090721,000000,28.882,28.9134,28.3631,28.6181,125897.45419742,0
+VT.US,D,20090722,000000,28.5299,28.8742,28.3886,28.7025,289376.67923358,0
+VT.US,D,20090723,000000,28.7369,29.4579,28.7025,29.3421,1165427.3603123,0
+VT.US,D,20090724,000000,29.249,29.4186,29.0046,29.4186,106954.17029865,0
+VT.US,D,20090727,000000,29.4579,29.5294,29.191,29.5294,51597.3340053,0
+VT.US,D,20090728,000000,29.2999,29.4186,29.0351,29.4048,42329.059926429,0
+VT.US,D,20090729,000000,29.3274,29.3274,28.9576,29.087,65135.823671105,0
+VT.US,D,20090730,000000,29.6286,29.9346,29.5736,29.6845,89703.070184614,0
+VT.US,D,20090731,000000,29.813,30.0897,29.6629,29.9082,100084.51576526,0
+VT.US,D,20090803,000000,30.4692,30.5968,30.275,30.5516,105510.7171425,0
+VT.US,D,20090804,000000,30.2446,30.5879,30.1839,30.4506,130087.1381464,0
+VT.US,D,20090805,000000,30.4595,30.5292,30.074,30.4203,151602.33752044,0
+VT.US,D,20090806,000000,30.6203,30.6528,30.0376,30.2211,72255.228220912,0
+VT.US,D,20090807,000000,30.4359,30.5811,30.2534,30.4359,204787.87775263,0
+VT.US,D,20090810,000000,30.4359,30.4359,30.0455,30.2446,91517.580508018,0
+VT.US,D,20090811,000000,30.121,30.1583,29.7581,29.9199,99802.145338528,0
+VT.US,D,20090812,000000,29.9199,30.4506,29.8846,30.2534,70670.080157489,0
+VT.US,D,20090813,000000,30.8205,30.8205,30.275,30.6273,328340.73995913,0
+VT.US,D,20090814,000000,30.6773,30.6773,30.068,30.3153,73106.417052397,0
+VT.US,D,20090817,000000,29.5658,29.5894,29.2912,29.4128,91839.707059814,0
+VT.US,D,20090818,000000,29.6708,29.9013,29.5511,29.813,151696.12120007,0
+VT.US,D,20090819,000000,29.4725,30.1034,29.1272,29.9346,86653.06182078,0
+VT.US,D,20090820,000000,30.0965,30.3751,30.0897,30.2829,94022.21638701,0
+VT.US,D,20090821,000000,30.6203,30.9931,30.5684,30.8979,172558.91236794,0
+VT.US,D,20090824,000000,30.9353,31.2609,30.8686,30.9353,241214.68218888,0
+VT.US,D,20090825,000000,31.2825,31.3385,31.0088,31.0206,1019890.3803335,0
+VT.US,D,20090826,000000,30.9353,30.9931,30.7381,30.9195,593599.72270876,0
+VT.US,D,20090827,000000,30.8076,31.1766,30.5379,31.0147,235161.55730103,0
+VT.US,D,20090828,000000,31.4228,31.4228,30.8558,31.0088,126533.55219843,0
+VT.US,D,20090831,000000,31.2472,31.2472,30.5066,30.7077,285544.80041016,0
+VT.US,D,20090901,000000,30.6595,30.9353,29.9484,30.0376,405425.82768133,0
+VT.US,D,20090902,000000,29.9651,30.2289,29.8277,30.0897,59103.086539697,0
+VT.US,D,20090903,000000,30.4055,30.4203,30.1034,30.4203,98624.752403959,0
+VT.US,D,20090904,000000,30.5242,30.8823,30.3211,30.8076,104935.78241082,0
+VT.US,D,20090908,000000,31.4797,31.567,31.1904,31.3678,112245.81248336,0
+VT.US,D,20090909,000000,31.2472,31.7681,31.2472,31.6543,136233.02732607,0
+VT.US,D,20090910,000000,31.6827,31.9839,31.4551,31.9839,130689.59634929,0
+VT.US,D,20090911,000000,32.0781,32.1694,31.8231,31.9456,88348.303768993,0
+VT.US,D,20090914,000000,32.3527,32.3527,31.6386,32.0486,62758.611269881,0
+VT.US,D,20090915,000000,32.0486,32.2645,31.7946,32.1831,110810.51442979,0
+VT.US,D,20090916,000000,32.5636,32.7951,32.3282,32.7402,182181.93340891,0
+VT.US,D,20090917,000000,32.7147,33.1179,32.5225,32.6843,226451.90774869,0
+VT.US,D,20090918,000000,32.7784,32.8236,32.5549,32.699,70972.838340664,0
+VT.US,D,20090921,000000,32.3469,32.5009,32.1614,32.4312,147065.0423241,0
+VT.US,D,20090922,000000,32.7491,32.9472,32.6539,32.8913,1043119.1706366,0
+VT.US,D,20090923,000000,33.0394,33.1179,32.4312,32.4793,150527.9027559,0
+VT.US,D,20090924,000000,32.7147,32.7147,31.8486,32.0006,70803.619962189,0
+VT.US,D,20090925,000000,31.9839,32.1389,31.7779,31.923,98303.645239987,0
+VT.US,D,20090928,000000,32.0084,32.5146,31.9682,32.4009,158697.27676251,0
+VT.US,D,20090929,000000,32.5303,32.5303,32.1614,32.3527,218573.05927139,0
+VT.US,D,20090930,000000,32.5636,32.6108,31.9682,32.3135,82555.122775788,0
+VT.US,D,20091001,000000,32.1997,32.1997,31.4061,31.4797,120492.65996445,0
+VT.US,D,20091002,000000,31.0088,31.462,30.8076,31.3217,1443894.5510733,0
+VT.US,D,20091005,000000,31.3678,31.8318,31.2668,31.7544,129200.27074114,0
+VT.US,D,20091006,000000,32.1389,32.4411,31.9613,32.1438,257074.31792569,0
+VT.US,D,20091007,000000,32.2086,32.3077,32.0398,32.3027,1350009.9520423,0
+VT.US,D,20091008,000000,32.7236,32.8913,32.493,32.7491,133327.77203297,0
+VT.US,D,20091009,000000,32.7147,32.7951,32.5146,32.7951,75102.378408142,0
+VT.US,D,20091012,000000,32.8383,33.2739,32.8383,32.9619,86918.102654535,0
+VT.US,D,20091013,000000,32.8913,32.9403,32.647,32.8913,95001.848084084,0
+VT.US,D,20091014,000000,33.5485,33.6634,33.3092,33.6634,142234.163435,0
+VT.US,D,20091015,000000,33.5181,33.7173,33.4014,33.7006,134848.69866361,0
+VT.US,D,20091016,000000,33.324,33.4181,33.063,33.316,96247.540002735,0
+VT.US,D,20091019,000000,33.527,33.8488,33.4181,33.7909,159849.18500153,0
+VT.US,D,20091020,000000,33.8026,33.9332,33.2739,33.4396,306702.19465862,0
+VT.US,D,20091021,000000,33.4573,33.8488,33.3092,33.3092,182826.1865125,0
+VT.US,D,20091022,000000,33.3554,33.7262,33.0119,33.6486,110153.00928451,0
+VT.US,D,20091023,000000,33.6094,33.6781,33.0051,33.1856,143185.25227305,0
+VT.US,D,20091026,000000,33.324,33.5565,32.6176,32.7402,187778.37255244,0
+VT.US,D,20091027,000000,32.6775,32.8236,32.3782,32.4626,81768.155377098,0
+VT.US,D,20091028,000000,32.2713,32.3135,31.5072,31.5523,259654.38850352,0
+VT.US,D,20091029,000000,31.93,32.6539,31.9005,32.6539,175476.40031488,0
+VT.US,D,20091030,000000,32.5009,32.5009,31.3443,31.5003,211841.02209399,0
+VT.US,D,20091102,000000,31.6759,32.1007,31.3443,31.7052,117095.04035327,0
+VT.US,D,20091103,000000,31.4061,31.8161,31.2903,31.7779,242261.59348221,0
+VT.US,D,20091104,000000,32.031,32.3469,31.9613,31.9839,293676.45706735,0
+VT.US,D,20091105,000000,32.3077,32.5391,32.1997,32.5068,582954.25568218,0
+VT.US,D,20091106,000000,32.1614,32.5391,32.1389,32.5068,120101.21504075,0
+VT.US,D,20091109,000000,33.1414,33.4927,32.9551,33.4789,279322.45714384,0
+VT.US,D,20091110,000000,33.1945,33.5005,33.1414,33.4181,119787.24359153,0
+VT.US,D,20091111,000000,33.7262,33.7958,33.424,33.6163,206153.85743429,0
+VT.US,D,20091112,000000,33.4486,33.578,33.0541,33.1317,117279.54954907,0
+VT.US,D,20091113,000000,33.316,33.5642,33.1179,33.4731,87470.610854133,0
+VT.US,D,20091116,000000,33.7909,34.1567,33.7418,33.9959,168998.19070521,0
+VT.US,D,20091117,000000,33.6094,33.9332,33.6015,33.9185,68822.949423777,0
+VT.US,D,20091118,000000,36.5297,36.5297,33.6388,34.2038,92993.654074474,0
+VT.US,D,20091119,000000,33.5417,33.6015,33.0394,33.3642,273604.71084947,0
+VT.US,D,20091120,000000,33.0934,33.1856,32.9247,33.1414,122253.14273328,0
+VT.US,D,20091123,000000,33.6937,33.9185,33.5957,33.6937,105139.65997524,0
+VT.US,D,20091124,000000,33.7349,33.7349,33.3005,33.5103,895254.92825997,0
+VT.US,D,20091125,000000,33.7654,33.9242,33.6319,33.9095,97943.801338772,0
+VT.US,D,20091127,000000,32.4009,33.2573,32.4009,33.0316,112072.5165536,0
+VT.US,D,20091130,000000,33.2808,33.3005,32.8698,33.1758,99658.411655607,0
+VT.US,D,20091201,000000,33.7958,34.0018,33.6575,33.8773,554090.28949836,0
+VT.US,D,20091202,000000,33.9332,34.1185,33.8331,33.941,100850.07601969,0
+VT.US,D,20091203,000000,34.2804,34.2804,33.7094,33.7094,108110.15608894,0
+VT.US,D,20091204,000000,34.1656,34.2715,33.5702,33.7731,109629.04394393,0
+VT.US,D,20091207,000000,33.7575,33.8546,33.578,33.5957,90038.448778097,0
+VT.US,D,20091208,000000,33.3946,33.5642,33.0394,33.1474,164509.82612433,0
+VT.US,D,20091209,000000,33.2171,33.2171,32.8618,33.2091,68223.549384359,0
+VT.US,D,20091210,000000,33.4652,33.4789,33.2503,33.3642,49413.805290283,0
+VT.US,D,20091211,000000,33.527,33.527,33.2808,33.4181,109560.74495985,0
+VT.US,D,20091214,000000,33.6634,33.7349,33.4731,33.6781,875912.04433492,0
+VT.US,D,20091215,000000,33.5005,33.5642,33.3494,33.424,179811.85672243,0
+VT.US,D,20091216,000000,33.7349,33.7958,33.5485,33.6241,112471.09719205,0
+VT.US,D,20091217,000000,33.2091,33.2327,32.9001,32.9619,327438.58173654,0
+VT.US,D,20091218,000000,33.1414,33.1689,32.7726,33.1179,132539.78524647,0
+VT.US,D,20091221,000000,33.3407,33.4652,33.2013,33.2945,88275.927233622,0
+VT.US,D,20091222,000000,33.4927,33.5181,33.3494,33.4858,152203.7763355,0
+VT.US,D,20091223,000000,33.7173,33.7173,33.4731,33.6712,182259.40688339,0
+VT.US,D,20091224,000000,33.3092,33.3699,33.265,33.3642,88231.074169448,0
+VT.US,D,20091228,000000,33.5485,33.5485,33.3494,33.4396,121042.11000058,0
+VT.US,D,20091229,000000,33.5348,33.6712,33.3867,33.424,124949.42352283,0
+VT.US,D,20091230,000000,33.2503,33.4731,33.2013,33.3554,142189.31037082,0
+VT.US,D,20091231,000000,33.5702,34.2627,33.1414,33.1856,175694.54930883,0
+VT.US,D,20100104,000000,33.6781,34.0018,33.5417,33.9654,477366.0650652,0
+VT.US,D,20100105,000000,34.0498,34.1333,33.8546,34.0626,1290509.304252,0
+VT.US,D,20100106,000000,34.0174,34.2343,33.9744,34.2343,175988.1330016,0
+VT.US,D,20100107,000000,34.1018,34.1882,33.8488,34.1018,1135119.9409724,0
+VT.US,D,20100108,000000,34.1018,34.3255,33.886,34.3255,119810.68951144,0
+VT.US,D,20100111,000000,34.5412,34.6032,34.2961,34.4324,223653.68817692,0
+VT.US,D,20100112,000000,34.2186,34.2186,33.9007,34.0498,129937.28813655,0
+VT.US,D,20100113,000000,34.1735,34.3716,33.9185,34.3088,999934.84432743,0
+VT.US,D,20100114,000000,34.3088,34.4196,34.2117,34.4021,122470.2723394,0
+VT.US,D,20100115,000000,34.2715,34.351,33.8115,34.0264,391718.11963705,0
+VT.US,D,20100119,000000,34.0557,34.4246,33.886,34.4246,374486.38789164,0
+VT.US,D,20100120,000000,33.9654,33.9654,33.4102,33.7418,221314.19312511,0
+VT.US,D,20100121,000000,33.7731,33.7821,32.9001,32.9953,1260255.9124666,0
+VT.US,D,20100122,000000,32.8031,32.9247,32.2163,32.3135,178985.13319868,0
+VT.US,D,20100125,000000,32.647,32.7864,32.4705,32.5636,181760.92623837,0
+VT.US,D,20100126,000000,32.3929,32.6245,32.1614,32.4009,193166.85658026,0
+VT.US,D,20100127,000000,32.2408,32.338,31.8681,32.289,363246.61776475,0
+VT.US,D,20100128,000000,32.4852,32.4852,31.6101,31.8084,324859.53054653,0
+VT.US,D,20100129,000000,32.0251,32.1389,31.3443,31.4963,196008.90982837,0
+VT.US,D,20100201,000000,31.8084,32.132,31.7681,32.132,190133.15842158,0
+VT.US,D,20100202,000000,32.2949,32.6333,32.132,32.6245,173134.86648744,0
+VT.US,D,20100203,000000,32.5549,32.5549,32.1997,32.3469,107254.88970618,0
+VT.US,D,20100204,000000,31.9682,31.9682,31.0608,31.1991,236263.51553675,0
+VT.US,D,20100205,000000,30.9843,31.0608,30.2132,30.9274,485460.00437297,0
+VT.US,D,20100208,000000,30.7989,31.1374,30.6361,30.7312,155275.19184359,0
+VT.US,D,20100209,000000,31.2403,31.5945,30.9195,31.3914,134848.69866361,0
+VT.US,D,20100210,000000,31.3678,31.3678,30.9274,31.2226,153736.93561998,0
+VT.US,D,20100211,000000,31.206,31.6759,31.0275,31.6308,123861.73671661,0
+VT.US,D,20100212,000000,31.1677,31.462,31.0088,31.4385,68514.074913669,0
+VT.US,D,20100216,000000,31.7455,32.0908,31.5768,32.084,269625.02079184,0
+VT.US,D,20100217,000000,32.2408,32.3223,32.0545,32.2086,111950.19001494,0
+VT.US,D,20100218,000000,32.1144,32.4234,32.0692,32.3929,167648.52122869,0
+VT.US,D,20100219,000000,32.1694,32.4009,32.0084,32.3135,192721.38410199,0
+VT.US,D,20100222,000000,32.4009,32.4852,32.2311,32.3469,259840.93647497,0
+VT.US,D,20100223,000000,32.289,32.289,31.6975,31.7612,178177.77804355,0
+VT.US,D,20100224,000000,31.9093,32.1909,31.8231,32.031,189357.40428894,0
+VT.US,D,20100225,000000,31.5856,31.9613,31.3678,31.9613,220523.14817514,0
+VT.US,D,20100226,000000,32.0006,32.2086,31.8553,32.1438,122837.25195536,0
+VT.US,D,20100301,000000,32.2713,32.5391,32.2576,32.4312,118883.04659329,0
+VT.US,D,20100302,000000,32.699,32.8785,32.5636,32.7069,93096.612244509,0
+VT.US,D,20100303,000000,32.9787,33.1012,32.7726,32.8158,212149.8966041,0
+VT.US,D,20100304,000000,32.9001,32.9787,32.6608,32.8785,95316.838921124,0
+VT.US,D,20100305,000000,33.1542,33.5181,33.0316,33.4652,106954.17029865,0
+VT.US,D,20100308,000000,33.5485,33.6015,33.424,33.5005,117991.08224892,0
+VT.US,D,20100309,000000,33.3092,33.6486,33.2739,33.5005,91851.93971368,0
+VT.US,D,20100310,000000,33.5485,33.7731,33.4731,33.6575,81175.891052436,0
+VT.US,D,20100311,000000,33.6015,33.7173,33.4328,33.7173,2644871.022907,0
+VT.US,D,20100312,000000,33.9332,33.9332,33.6781,33.7821,94586.957240474,0
+VT.US,D,20100315,000000,33.6163,33.6712,33.3769,33.6388,89318.760975668,0
+VT.US,D,20100316,000000,33.7909,34.0174,33.6486,34.0174,56559.713923465,0
+VT.US,D,20100317,000000,34.1793,34.3167,34.1018,34.1656,148353.54853128,0
+VT.US,D,20100318,000000,34.1735,34.2343,33.8939,34.0341,58023.554836054,0
+VT.US,D,20100319,000000,34.042,34.1185,33.6319,33.7821,91702.089703825,0
+VT.US,D,20100322,000000,33.4328,33.941,33.3494,33.8713,99177.260603558,0
+VT.US,D,20100323,000000,33.9909,34.196,33.886,34.1735,128473.44722396,0
+VT.US,D,20100324,000000,33.8488,34.196,33.7173,33.8939,1042692.0471392,0
+VT.US,D,20100325,000000,34.1882,34.2186,33.7349,33.7909,88350.342544638,0
+VT.US,D,20100326,000000,33.9959,34.1117,33.7575,33.9185,263503.5969199,0
+VT.US,D,20100329,000000,34.2569,34.304,34.1185,34.2343,103850.13438023,0
+VT.US,D,20100330,000000,34.3716,34.4246,34.1333,34.3167,173952.41552079,0
+VT.US,D,20100331,000000,34.2715,34.4021,34.1185,34.2882,92977.343869319,0
+VT.US,D,20100401,000000,34.6434,34.7826,34.5265,34.7101,157225.28074735,0
+VT.US,D,20100405,000000,34.8572,34.9974,34.7101,34.9729,125135.97149429,0
+VT.US,D,20100406,000000,34.817,35.0064,34.6953,34.9818,120376.44975273,0
+VT.US,D,20100407,000000,34.919,34.919,34.5806,34.7101,119977.86911427,0
+VT.US,D,20100408,000000,34.5412,34.8042,34.351,34.767,74366.380400559,0
+VT.US,D,20100409,000000,34.9062,35.1044,34.8808,35.1044,127038.14917039,0
+VT.US,D,20100412,000000,35.0955,35.2682,35.0955,35.1721,232025.92036013,0
+VT.US,D,20100413,000000,35.128,35.1868,34.8258,35.1446,155993.8602582,0
+VT.US,D,20100414,000000,35.4134,35.5762,35.283,35.5674,276793.35595712,0
+VT.US,D,20100415,000000,35.8489,35.8489,35.3506,35.5282,109281.43269659,0
+VT.US,D,20100416,000000,35.3418,35.3418,34.6189,34.8347,176838.30244526,0
+VT.US,D,20100419,000000,34.4805,34.817,34.3422,34.7954,156279.2888484,0
+VT.US,D,20100420,000000,35.1113,35.1113,34.8975,35.0583,95161.891972159,0
+VT.US,D,20100421,000000,35.0721,35.0721,34.7345,34.9347,180136.02204988,0
+VT.US,D,20100422,000000,34.5806,34.8719,34.351,34.8258,167581.24163244,0
+VT.US,D,20100423,000000,34.8808,35.1113,34.6571,35.1113,123283.74382146,0
+VT.US,D,20100426,000000,35.0868,35.2349,35.0131,35.0504,149745.0129085,0
+VT.US,D,20100427,000000,34.7345,34.8719,33.886,33.9654,236581.56453727,0
+VT.US,D,20100428,000000,34.1793,34.2421,33.7349,34.0174,219986.9501807,0
+VT.US,D,20100429,000000,34.3088,34.6189,34.3088,34.5894,138845.71831421,0
+VT.US,D,20100430,000000,34.6659,34.6659,34.1117,34.1333,242840.60576518,0
+VT.US,D,20100503,000000,34.2715,34.5482,34.2117,34.4511,105798.18450834,0
+VT.US,D,20100504,000000,33.6781,33.7349,33.1179,33.2945,230840.37232299,0
+VT.US,D,20100505,000000,32.6402,33.2013,32.5872,32.8618,415268.01710406,0
+VT.US,D,20100506,000000,32.7236,32.9315,30.8076,31.6013,477312.03751062,0
+VT.US,D,20100507,000000,31.7132,32.338,30.7812,31.3678,325270.34383885,0
+VT.US,D,20100510,000000,32.8785,33.6319,32.8031,33.1542,278704.70812362,0
+VT.US,D,20100511,000000,32.5225,33.1945,32.5225,32.7569,277287.75905085,0
+VT.US,D,20100512,000000,32.7648,33.2327,32.7648,33.1542,106054.0508517,0
+VT.US,D,20100513,000000,33.0797,33.1945,32.7324,32.7864,225624.16483711,0
+VT.US,D,20100514,000000,32.4705,32.5146,31.7681,32.0163,212825.75073018,0
+VT.US,D,20100517,000000,32.0781,32.2163,31.3541,32.0781,121631.31616177,0
+VT.US,D,20100518,000000,32.3223,32.4312,31.3816,31.5366,182527.50588062,0
+VT.US,D,20100519,000000,31.2825,31.5768,30.8979,31.3306,187987.34705598,0
+VT.US,D,20100520,000000,30.691,30.691,30.0376,30.1456,429174.50577366,0
+VT.US,D,20100521,000000,29.869,30.8136,29.6541,30.8076,512497.22757952,0
+VT.US,D,20100524,000000,30.685,30.7674,30.2829,30.3379,126897.47365094,0
+VT.US,D,20100525,000000,29.6286,30.2044,29.2136,30.1289,379995.15968247,0
+VT.US,D,20100526,000000,30.3751,30.6361,29.9082,29.9415,90220.91919826,0
+VT.US,D,20100527,000000,30.7989,31.3443,30.6528,31.3443,86192.298525174,0
+VT.US,D,20100528,000000,31.2226,31.2737,30.6528,30.7607,81017.885940004,0
+VT.US,D,20100601,000000,30.4908,31.0942,30.3819,30.3819,177695.60760368,0
+VT.US,D,20100602,000000,30.5066,31.2403,30.4692,31.2403,35906.916646964,0
+VT.US,D,20100603,000000,31.2737,31.4228,30.9353,31.2668,92734.72956765,0
+VT.US,D,20100604,000000,30.4448,30.7077,29.9571,30.0897,162473.08925571,0
+VT.US,D,20100607,000000,30.2534,30.3476,29.6992,29.7189,87388.04044054,0
+VT.US,D,20100608,000000,29.7189,30.1672,29.6031,30.1456,116480.34949651,0
+VT.US,D,20100609,000000,30.3898,30.6361,29.912,30.068,178798.58522724,0
+VT.US,D,20100610,000000,30.7518,31.0775,30.5449,31.0206,89482.882415033,0
+VT.US,D,20100611,000000,30.7518,31.1501,30.691,31.1501,43845.909005769,0
+VT.US,D,20100614,000000,31.4316,31.6308,31.1374,31.1374,293900.72238822,0
+VT.US,D,20100615,000000,31.5219,32.0781,31.4963,32.0781,79302.256235348,0
+VT.US,D,20100616,000000,31.7779,32.0908,31.722,31.9918,53684.020877216,0
+VT.US,D,20100617,000000,32.1232,32.1232,31.7455,32.0084,44567.635583842,0
+VT.US,D,20100618,000000,32.084,32.1389,31.9456,32.0486,59943.062105139,0
+VT.US,D,20100621,000000,32.5009,32.6108,31.9682,32.1144,81744.709457188,0
+VT.US,D,20100622,000000,32.1007,32.2576,31.5768,31.6013,96035.507335731,0
+VT.US,D,20100623,000000,31.7377,31.8623,31.4228,31.6455,50628.91557427,0
+VT.US,D,20100624,000000,31.4797,31.4797,31.0353,31.0862,100181.35760836,0
+VT.US,D,20100625,000000,31.1991,31.4228,30.9441,31.2903,47121.202078295,0
+VT.US,D,20100628,000000,31.2825,31.3983,31.1099,31.1374,63764.747050331,0
+VT.US,D,20100629,000000,30.6361,30.6361,29.9571,30.121,232863.85714993,0
+VT.US,D,20100630,000000,30.1112,30.3672,29.8434,29.9013,53382.282081863,0
+VT.US,D,20100701,000000,30.0455,30.121,29.506,29.9817,120556.88139724,0
+VT.US,D,20100702,000000,30.1524,30.1956,29.7257,29.9415,97862.250313001,0
+VT.US,D,20100706,000000,30.5811,30.791,30.0827,30.33,194074.11174196,0
+VT.US,D,20100707,000000,30.4506,31.2472,30.429,31.2325,70961.62507462,0
+VT.US,D,20100708,000000,31.4385,31.5219,31.1304,31.4963,140041.46022958,0
+VT.US,D,20100709,000000,31.4385,31.7052,31.3983,31.7052,59652.536575829,0
+VT.US,D,20100712,000000,31.5219,31.6915,31.3816,31.567,70596.684234295,0
+VT.US,D,20100713,000000,32.0006,32.1614,31.923,32.084,120652.70385252,0
+VT.US,D,20100714,000000,32.0624,32.2086,31.8848,32.0908,72285.809855577,0
+VT.US,D,20100715,000000,32.132,32.2163,31.7298,32.1389,128313.40333589,0
+VT.US,D,20100716,000000,31.9005,31.9005,31.1677,31.1991,86651.023045135,0
+VT.US,D,20100719,000000,31.5149,31.5523,31.1904,31.4061,276227.59571583,0
+VT.US,D,20100720,000000,31.0088,31.7867,30.9607,31.7779,42974.332417841,0
+VT.US,D,20100721,000000,31.9005,31.9005,31.1991,31.3217,66894.267664293,0
+VT.US,D,20100722,000000,31.8231,32.3135,31.8231,32.1831,77131.979562018,0
+VT.US,D,20100723,000000,32.1232,32.5009,32.0251,32.4705,73675.23545715,0
+VT.US,D,20100726,000000,32.3929,32.7147,32.3527,32.7147,184550.99070756,0
+VT.US,D,20100727,000000,32.9698,32.9698,32.5872,32.7402,138712.17850951,0
+VT.US,D,20100728,000000,32.7069,32.7648,32.4793,32.5951,69973.838274969,0
+VT.US,D,20100729,000000,32.8785,33.0316,32.3469,32.5872,48906.150154858,0
+VT.US,D,20100730,000000,32.2713,32.7147,32.2576,32.647,49343.467530555,0
+VT.US,D,20100802,000000,33.2573,33.5642,33.1258,33.5417,154696.17956062,0
+VT.US,D,20100803,000000,33.3946,33.4858,33.1856,33.3699,83225.879962754,0
+VT.US,D,20100804,000000,33.4486,33.5642,33.3005,33.527,30824.248965787,0
+VT.US,D,20100805,000000,33.3005,33.5005,33.2808,33.5005,85208.589276811,0
+VT.US,D,20100806,000000,33.2425,33.4731,33.0316,33.4181,144556.32889382,0
+VT.US,D,20100809,000000,33.5181,33.6388,33.4014,33.5565,62544.539827233,0
+VT.US,D,20100810,000000,33.1689,33.4486,32.9864,33.324,81600.975774267,0
+VT.US,D,20100811,000000,32.5872,32.5872,32.084,32.1389,56308.944519219,0
+VT.US,D,20100812,000000,31.8161,32.132,31.7455,32.031,93119.038776596,0
+VT.US,D,20100813,000000,32.0251,32.1771,31.93,31.93,58155.055865109,0
+VT.US,D,20100816,000000,31.93,32.1694,31.7681,32.0624,154731.8581344,0
+VT.US,D,20100817,000000,32.4538,32.6932,32.3135,32.5146,70840.317923786,0
+VT.US,D,20100818,000000,32.5146,32.6843,32.3135,32.5636,59190.753892402,0
+VT.US,D,20100819,000000,32.4705,32.5303,31.8848,32.0624,40464.59959974,0
+VT.US,D,20100820,000000,31.9005,31.9005,31.618,31.8623,37598.08104389,0
+VT.US,D,20100823,000000,31.93,32.0908,31.722,31.7298,33875.276717444,0
+VT.US,D,20100824,000000,31.3747,31.4316,31.0608,31.2403,204006.00729305,0
+VT.US,D,20100825,000000,31.1099,31.3541,30.8686,31.2903,146417.73105704,0
+VT.US,D,20100826,000000,31.3816,31.5219,31.0608,31.1501,57771.766043986,0
+VT.US,D,20100827,000000,31.4866,31.7946,31.0353,31.7779,82035.234986497,0
+VT.US,D,20100830,000000,31.5768,31.7052,31.306,31.306,51501.51155002,0
+VT.US,D,20100831,000000,31.2668,31.5297,31.1677,31.3443,115663.81985098,0
+VT.US,D,20100901,000000,31.9918,32.3861,31.923,32.3527,154557.54281681,0
+VT.US,D,20100902,000000,32.3223,32.5636,32.3223,32.5636,38865.180106805,0
+VT.US,D,20100903,000000,32.8031,32.9698,32.6843,32.9315,81132.057376084,0
+VT.US,D,20100907,000000,32.7648,32.8109,32.5303,32.5549,52616.721827437,0
+VT.US,D,20100908,000000,32.6843,32.9551,32.6843,32.8109,63188.792930823,0
+VT.US,D,20100909,000000,33.1542,33.2327,32.9315,33.0286,60198.928448495,0
+VT.US,D,20100910,000000,33.0286,33.2013,32.9953,33.1611,98859.211603051,0
+VT.US,D,20100913,000000,33.5348,33.6937,33.527,33.6781,88650.042564347,0
+VT.US,D,20100914,000000,33.5485,33.9095,33.5103,33.7821,89574.627319025,0
+VT.US,D,20100915,000000,33.5878,33.8331,33.4652,33.8115,59719.816172091,0
+VT.US,D,20100916,000000,33.6388,33.7349,33.5702,33.7262,228473.35379998,0
+VT.US,D,20100917,000000,33.8026,33.8173,33.527,33.6319,78549.94802261,0
+VT.US,D,20100920,000000,33.7418,34.2117,33.6868,34.148,137705.02334123,0
+VT.US,D,20100921,000000,34.1735,34.3422,33.9507,34.1264,158246.70734512,0
+VT.US,D,20100922,000000,34.1333,34.3255,33.941,34.0871,104179.39664679,0
+VT.US,D,20100923,000000,33.7094,34.0341,33.6388,33.7349,53126.415738506,0
+VT.US,D,20100924,000000,34.1401,34.5345,33.9822,34.5345,143949.79313965,0
+VT.US,D,20100927,000000,34.5265,34.5717,34.3784,34.4021,244978.26202821,0
+VT.US,D,20100928,000000,34.4579,34.6571,34.148,34.6189,83669.313665383,0
+VT.US,D,20100929,000000,34.4746,34.7101,34.4324,34.5894,79124.882754296,0
+VT.US,D,20100930,000000,34.7885,34.9121,34.2715,34.4963,168860.57334921,0
+VT.US,D,20101001,000000,34.8042,34.8425,34.5894,34.7826,146430.98309873,0
+VT.US,D,20101004,000000,34.6189,34.7424,34.2882,34.4668,106082.59371071,0
+VT.US,D,20101005,000000,34.817,35.3506,34.817,35.2751,79023.963359904,0
+VT.US,D,20101006,000000,35.3329,35.4213,35.2084,35.3506,94194.492928951,0
+VT.US,D,20101007,000000,35.5527,35.5527,35.0583,35.2682,55161.113831493,0
+VT.US,D,20101008,000000,35.2682,35.5762,35.1947,35.4743,107568.86115539,0
+VT.US,D,20101011,000000,35.5674,35.5762,35.3634,35.4428,237021.94007643,0
+VT.US,D,20101012,000000,35.2751,35.5527,35.0583,35.489,112451.72882342,0
+VT.US,D,20101013,000000,35.7097,36.0422,35.6723,35.8735,107135.62133099,0
+VT.US,D,20101014,000000,35.9991,36.0049,35.6646,35.8892,116224.48315316,0
+VT.US,D,20101015,000000,36.0206,36.0206,35.6184,35.8568,62118.435717579,0
+VT.US,D,20101018,000000,35.8068,36.0501,35.7097,35.9461,118142.97103442,0
+VT.US,D,20101019,000000,35.3879,35.5527,35.0201,35.1819,233273.65105443,0
+VT.US,D,20101020,000000,35.4213,35.8646,35.4046,35.7685,45921.38261164,0
+VT.US,D,20101021,000000,35.898,36.0343,35.4664,35.7185,63210.200075088,0
+VT.US,D,20101022,000000,35.8646,35.8646,35.6901,35.7999,99618.655530544,0
+VT.US,D,20101025,000000,36.0422,36.2217,35.9048,35.9608,144365.70337108,0
+VT.US,D,20101026,000000,35.6723,35.8274,35.5832,35.8127,184521.42846071,0
+VT.US,D,20101027,000000,35.5959,35.5959,35.1947,35.537,127644.68492456,0
+VT.US,D,20101028,000000,35.8068,35.8814,35.5832,35.7685,61224.432597565,0
+VT.US,D,20101029,000000,35.6264,35.8274,35.6184,35.8068,138746.83769547,0
+VT.US,D,20101101,000000,35.8489,36.0422,35.5762,35.7842,88679.604811189,0
+VT.US,D,20101102,000000,36.2149,36.2737,36.104,36.2149,146699.08209596,0
+VT.US,D,20101103,000000,36.3777,36.4052,35.9745,36.4052,118233.69655059,0
+VT.US,D,20101104,000000,36.8681,37.1772,36.8681,37.1772,140015.97553402,0
+VT.US,D,20101105,000000,37.1674,37.2371,36.9987,37.1674,234150.32458146,0
+VT.US,D,20101108,000000,36.9683,37.0517,36.8319,37.0468,89439.04873868,0
+VT.US,D,20101109,000000,37.2439,37.2439,36.5827,36.7153,132326.73319164,0
+VT.US,D,20101110,000000,36.8152,36.8594,36.3865,36.7986,118993.14047809,0
+VT.US,D,20101111,000000,36.5435,36.6357,36.3865,36.6357,95083.399109855,0
+VT.US,D,20101112,000000,36.4287,36.5376,35.9608,36.1512,119468.1752032,0
+VT.US,D,20101115,000000,36.2571,36.4052,36.1128,36.1227,111626.0246875,0
+VT.US,D,20101116,000000,35.8127,35.8735,35.1819,35.3879,232789.44183892,0
+VT.US,D,20101117,000000,35.5282,35.6351,35.3879,35.489,74648.750827291,0
+VT.US,D,20101118,000000,36.0746,36.2521,35.9745,36.2149,103058.07004244,0
+VT.US,D,20101119,000000,35.9696,36.2217,35.8333,36.2149,82832.396263408,0
+VT.US,D,20101122,000000,35.9196,36.1295,35.6723,36.0825,135565.32830257,0
+VT.US,D,20101123,000000,35.4948,35.4948,35.121,35.227,109225.36636636,0
+VT.US,D,20101124,000000,35.5762,35.7764,35.5596,35.7764,52043.825871397,0
+VT.US,D,20101126,000000,35.3634,35.489,35.2437,35.3713,38579.751516607,0
+VT.US,D,20101129,000000,35.0721,35.2437,34.7767,35.1819,120243.92933585,0
+VT.US,D,20101130,000000,34.6796,35.0583,34.6796,34.8572,121725.09984141,0
+VT.US,D,20101201,000000,35.5439,35.8127,35.5212,35.7528,92940.645907722,0
+VT.US,D,20101202,000000,35.8195,36.4052,35.8127,36.4052,272471.15159125,0
+VT.US,D,20101203,000000,36.3228,36.5984,36.3051,36.5827,61665.827524551,0
+VT.US,D,20101206,000000,36.4533,36.5533,36.3453,36.4826,102171.20263717,0
+VT.US,D,20101207,000000,36.9683,36.9683,36.4376,36.4474,217323.28980145,0
+VT.US,D,20101208,000000,36.5297,36.6446,36.2826,36.5052,89821.319171982,0
+VT.US,D,20101209,000000,36.6768,36.7662,36.4287,36.6073,110664.74197122,0
+VT.US,D,20101210,000000,36.6073,36.8152,36.5131,36.7574,293701.9417629,0
+VT.US,D,20101213,000000,37.136,37.1674,36.9545,36.9987,201776.60612603,0
+VT.US,D,20101214,000000,37.0693,37.1998,36.9202,37.0468,220401.8410243,0
+VT.US,D,20101215,000000,36.8241,36.9987,36.6131,36.6926,154811.37038452,0
+VT.US,D,20101216,000000,36.773,36.9046,36.5827,36.8956,176932.0861249,0
+VT.US,D,20101217,000000,36.7986,36.8319,36.6603,36.7897,68605.819817661,0
+VT.US,D,20101220,000000,36.983,36.983,36.6995,36.8407,95827.552220015,0
+VT.US,D,20101221,000000,37.0232,37.185,37.0232,37.1527,62514.97758039,0
+VT.US,D,20101222,000000,36.5759,36.5759,36.3865,36.5435,246483.8978415,0
+VT.US,D,20101223,000000,36.521,36.521,36.3954,36.4758,58794.212029589,0
+VT.US,D,20101227,000000,36.3954,36.4964,36.2826,36.4964,80448.04814743,0
+VT.US,D,20101228,000000,36.6926,36.6926,36.4131,36.4758,76582.529525885,0
+VT.US,D,20101229,000000,36.7427,36.8064,36.6269,36.728,222617.99014963,0
+VT.US,D,20101230,000000,36.7986,36.8535,36.567,36.6995,105392.46815513,0
+VT.US,D,20101231,000000,36.6446,36.8564,36.6347,36.8192,76778.251987735,0
+VT.US,D,20110103,000000,37.1203,37.2841,37.0517,37.1438,260280.29262631,0
+VT.US,D,20110104,000000,37.2763,37.3008,36.8319,37.084,159835.93295983,0
+VT.US,D,20110105,000000,36.8319,37.1203,36.7897,37.0958,124041.14897331,0
+VT.US,D,20110106,000000,37.1772,37.1772,36.7348,36.8407,594671.09930983,0
+VT.US,D,20110107,000000,36.8956,36.9123,36.4915,36.7153,120219.46402811,0
+VT.US,D,20110110,000000,36.5435,36.5984,36.3139,36.5582,88981.343606541,0
+VT.US,D,20110111,000000,36.8241,36.9202,36.7153,36.881,79723.26340589,0
+VT.US,D,20110112,000000,37.1586,37.443,37.1203,37.443,71342.876120099,0
+VT.US,D,20110113,000000,37.5313,37.5824,37.3313,37.4194,85121.941311929,0
+VT.US,D,20110114,000000,37.3548,37.6442,37.3175,37.6442,134044.40167194,0
+VT.US,D,20110118,000000,37.7374,37.7922,37.6618,37.7619,201349.48262856,0
+VT.US,D,20110119,000000,37.8434,37.8434,37.3617,37.4284,86769.272032503,0
+VT.US,D,20110120,000000,37.2508,37.2841,36.9378,37.2311,96463.650221028,0
+VT.US,D,20110121,000000,37.4519,37.5539,37.2508,37.3243,76971.935673941,0
+VT.US,D,20110124,000000,37.3313,37.5735,37.2439,37.5677,158855.28187494,0
+VT.US,D,20110125,000000,37.4598,37.4754,37.1998,37.4598,243060.79353477,0
+VT.US,D,20110126,000000,37.6618,37.7767,37.5735,37.6933,111619.90836056,0
+VT.US,D,20110127,000000,37.754,37.8434,37.6383,37.8089,251873.40125715,0
+VT.US,D,20110128,000000,37.7158,37.7697,36.9457,36.983,130366.45040967,0
+VT.US,D,20110131,000000,37.1547,37.4019,37.14,37.3323,195060.87915379,0
+VT.US,D,20110201,000000,37.6539,38.0895,37.6226,38.0523,90516.54166668,0
+VT.US,D,20110202,000000,37.958,38.0826,37.9218,37.9669,66267.344153678,0
+VT.US,D,20110203,000000,37.9061,38.0277,37.6295,38.0189,102028.48834208,0
+VT.US,D,20110204,000000,37.9669,38.061,37.7767,38.061,66000.264544279,0
+VT.US,D,20110207,000000,38.061,38.2926,38.0523,38.1622,99435.165722559,0
+VT.US,D,20110208,000000,38.2298,38.3545,38.0826,38.3545,56908.344558635,0
+VT.US,D,20110209,000000,38.1935,38.2533,38.0277,38.1062,95386.15729303,0
+VT.US,D,20110210,000000,37.7452,38.0189,37.6383,37.9012,89607.247729333,0
+VT.US,D,20110211,000000,37.7452,38.1867,37.7374,38.1229,50229.315547993,0
+VT.US,D,20110214,000000,38.116,38.2376,38.0474,38.2141,60316.158048041,0
+VT.US,D,20110215,000000,38.1867,38.2063,38.0523,38.1307,70728.185263351,0
+VT.US,D,20110216,000000,38.2533,38.4634,38.221,38.4152,111023.56648461,0
+VT.US,D,20110218,000000,38.6781,38.786,38.5761,38.7556,103189.57107149,0
+VT.US,D,20110222,000000,38.2778,38.3545,37.6785,37.7697,279710.84390407,0
+VT.US,D,20110223,000000,37.8846,37.9375,37.392,37.6618,102244.59856037,0
+VT.US,D,20110224,000000,37.7374,37.8619,37.4009,37.7158,85447.126027191,0
+VT.US,D,20110225,000000,37.9433,38.1622,37.9375,38.116,78001.5173743,0
+VT.US,D,20110228,000000,38.4634,38.5467,38.2533,38.4231,110947.11239795,0
+VT.US,D,20110301,000000,38.5899,38.6075,37.9061,37.9061,117609.83120345,0
+VT.US,D,20110302,000000,37.9287,38.2465,37.9287,38.116,78482.668426349,0
+VT.US,D,20110303,000000,38.4476,38.7154,38.371,38.6928,119591.52112968,0
+VT.US,D,20110304,000000,38.686,38.686,38.1307,38.4004,181448.9935648,0
+VT.US,D,20110307,000000,38.5408,38.6075,37.9523,38.1307,84516.424945579,0
+VT.US,D,20110308,000000,38.1406,38.4231,37.8923,38.3377,50931.673757445,0
+VT.US,D,20110309,000000,38.322,38.371,38.1229,38.2778,53152.919821882,0
+VT.US,D,20110310,000000,37.7844,37.7844,37.3548,37.4057,182456.14873306,0
+VT.US,D,20110311,000000,37.2086,37.6226,37.2086,37.549,131830.29132226,0
+VT.US,D,20110314,000000,37.084,37.2234,36.8535,37.2234,132122.85562721,0
+VT.US,D,20110315,000000,35.7048,36.6995,35.6439,36.5435,413300.59860734,0
+VT.US,D,20110316,000000,36.4964,36.521,35.3957,35.6969,349893.65668257,0
+VT.US,D,20110317,000000,36.4611,36.6269,36.3051,36.4915,215305.92130144,0
+VT.US,D,20110318,000000,37.0762,37.2371,36.721,36.7809,171090.99390405,0
+VT.US,D,20110321,000000,37.4284,37.6049,37.3175,37.5166,212947.05788101,0
+VT.US,D,20110322,000000,37.6226,37.6539,37.3548,37.4284,125500.91233461,0
+VT.US,D,20110323,000000,37.346,37.6049,37.136,37.4921,110314.07256041,0
+VT.US,D,20110324,000000,37.7374,38.1062,37.5824,37.9767,165269.27005183,0
+VT.US,D,20110325,000000,37.8776,38.1062,37.8022,37.9061,112615.85026279,0
+VT.US,D,20110328,000000,37.9061,38.0826,37.7619,37.8022,107340.51828324,0
+VT.US,D,20110329,000000,37.7844,38.0679,37.6137,38.0679,122360.1784546,0
+VT.US,D,20110330,000000,38.2014,38.5103,38.2014,38.4476,88147.484368033,0
+VT.US,D,20110331,000000,38.3642,38.5231,38.2926,38.4014,92816.280593421,0
+VT.US,D,20110401,000000,38.6075,38.84,38.4634,38.7154,112510.85331711,0
+VT.US,D,20110404,000000,38.7634,38.8851,38.6781,38.7762,102409.73938756,0
+VT.US,D,20110405,000000,38.6536,38.8655,38.5987,38.7762,63270.343956594,0
+VT.US,D,20110406,000000,38.9313,39.0382,38.8321,38.9715,85300.334180803,0
+VT.US,D,20110407,000000,38.892,39.0107,38.6467,38.84,63721.932761801,0
+VT.US,D,20110408,000000,39.2196,39.2196,38.786,38.8773,210008.16278979,0
+VT.US,D,20110411,000000,38.9802,39.0479,38.6467,38.7634,90895.753936514,0
+VT.US,D,20110412,000000,38.6153,38.6153,38.2063,38.371,86711.166926641,0
+VT.US,D,20110413,000000,38.7556,38.7556,38.2926,38.4231,140217.81432281,0
+VT.US,D,20110414,000000,38.2858,38.5987,38.1935,38.5614,37772.396361475,0
+VT.US,D,20110415,000000,38.4397,38.6536,38.3837,38.5761,40751.047577759,0
+VT.US,D,20110418,000000,38.0022,38.1867,37.549,37.9061,154639.09384258,0
+VT.US,D,20110419,000000,38.116,38.2533,38.0101,38.2465,116554.76480753,0
+VT.US,D,20110420,000000,38.8566,39.0764,38.7634,38.9802,86337.051595917,0
+VT.US,D,20110421,000000,39.0842,39.3383,39.0842,39.2491,133071.90568962,0
+VT.US,D,20110425,000000,39.2491,39.3383,39.0156,39.2107,77808.853075916,0
+VT.US,D,20110426,000000,39.3236,39.5404,39.2196,39.4796,87643.906783896,0
+VT.US,D,20110427,000000,39.6169,39.8485,39.3236,39.8091,84598.995359173,0
+VT.US,D,20110428,000000,39.6729,39.9328,39.6729,39.9043,130859.83411558,0
+VT.US,D,20110429,000000,39.971,40.1438,39.8955,40.0721,212722.79256014,0
+VT.US,D,20110502,000000,40.2095,40.3154,39.9083,39.9554,169540.50502658,0
+VT.US,D,20110503,000000,39.7857,39.8485,39.4002,39.6572,109209.05616121,0
+VT.US,D,20110504,000000,39.6512,39.6512,39.0695,39.2707,76702.817288898,0
+VT.US,D,20110505,000000,39.1166,39.1548,38.5251,38.7154,184319.58967193,0
+VT.US,D,20110506,000000,39.148,39.3776,38.7232,38.892,112977.73293966,0
+VT.US,D,20110509,000000,38.938,39.1705,38.7634,39.1009,77623.324492287,0
+VT.US,D,20110510,000000,39.2883,39.5531,39.2265,39.5266,109398.66229612,0
+VT.US,D,20110511,000000,39.3079,39.3079,38.5761,38.8321,102630.94654496,0
+VT.US,D,20110512,000000,38.74,39.0156,38.4634,38.8655,212280.37824533,0
+VT.US,D,20110513,000000,38.8655,38.9223,38.2141,38.4064,108191.70711471,0
+VT.US,D,20110516,000000,38.4231,38.7016,38.2376,38.2778,121861.69780958,0
+VT.US,D,20110517,000000,38.1689,38.4004,37.9669,38.3917,82146.348259111,0
+VT.US,D,20110518,000000,38.3465,38.7232,38.2778,38.7232,46590.101022963,0
+VT.US,D,20110519,000000,38.8243,38.8566,38.5525,38.8096,45659.399941351,0
+VT.US,D,20110520,000000,38.7154,38.7154,38.2858,38.4004,31049.533674479,0
+VT.US,D,20110523,000000,37.8022,37.8531,37.5677,37.7374,141624.56951736,0
+VT.US,D,20110524,000000,38.0101,38.0758,37.7767,37.8619,78214.569429127,0
+VT.US,D,20110525,000000,37.7619,38.2063,37.7374,38.0758,36945.672837722,0
+VT.US,D,20110526,000000,38.1622,38.4299,37.9855,38.3545,87848.803736146,0
+VT.US,D,20110527,000000,38.5614,38.6928,38.4634,38.6075,78582.568432918,0
+VT.US,D,20110531,000000,39.1705,39.1784,38.8713,39.1618,82021.98294481,0
+VT.US,D,20110601,000000,39.0695,39.0921,38.2858,38.3377,81628.499245464,0
+VT.US,D,20110602,000000,38.4858,38.5525,38.1464,38.3837,209611.62092698,0
+VT.US,D,20110603,000000,38.0101,38.4634,37.958,38.2622,60047.039662997,0
+VT.US,D,20110606,000000,38.1229,38.1543,37.7374,37.7374,68283.693265865,0
+VT.US,D,20110607,000000,38.1307,38.2465,37.9061,37.9061,43164.957940581,0
+VT.US,D,20110608,000000,37.7619,37.8776,37.5539,37.6785,187615.2705009,0
+VT.US,D,20110609,000000,37.7099,38.0758,37.5971,37.9855,37579.732063091,0
+VT.US,D,20110610,000000,37.701,37.701,37.0595,37.2234,94675.643980999,0
+VT.US,D,20110613,000000,37.4194,37.4754,37.084,37.3008,153493.3019305,0
+VT.US,D,20110614,000000,37.7619,37.9139,37.6442,37.8678,258313.89351741,0
+VT.US,D,20110615,000000,37.3764,37.443,36.8486,36.9202,122272.5111019,0
+VT.US,D,20110616,000000,36.8241,36.9987,36.4964,36.7897,247665.36832736,0
+VT.US,D,20110617,000000,37.0762,37.292,36.8956,37.0232,65414.116546549,0
+VT.US,D,20110620,000000,36.881,37.136,36.8486,37.0517,277545.66416985,0
+VT.US,D,20110621,000000,37.2763,37.8149,37.2763,37.7236,96547.240022444,0
+VT.US,D,20110622,000000,37.5677,37.754,37.4519,37.4666,209018.33721449,0
+VT.US,D,20110623,000000,36.9046,37.2666,36.5984,37.2666,88968.091564853,0
+VT.US,D,20110624,000000,37.3008,37.3008,36.8407,36.8898,39258.663806151,0
+VT.US,D,20110627,000000,36.8956,37.3175,36.8152,37.1939,110866.58076001,0
+VT.US,D,20110628,000000,37.2763,37.7158,37.2763,37.701,44704.233552009,0
+VT.US,D,20110629,000000,37.958,38.221,37.8149,38.1867,407739.83803758,0
+VT.US,D,20110630,000000,38.373,38.7105,38.2995,38.6379,83871.152454166,0
+VT.US,D,20110701,000000,38.6242,39.1618,38.4858,39.0764,115736.19638636,0
+VT.US,D,20110705,000000,39.0303,39.0764,38.9008,38.997,69510.016815897,0
+VT.US,D,20110706,000000,38.8479,38.9625,38.6389,38.8851,164468.03122363,0
+VT.US,D,20110707,000000,39.0921,39.2952,39.0607,39.2549,692847.32107204,0
+VT.US,D,20110708,000000,38.8479,38.8773,38.5761,38.8713,74730.301853062,0
+VT.US,D,20110711,000000,38.2533,38.2926,37.8022,37.958,149216.97001663,0
+VT.US,D,20110712,000000,37.7374,38.0758,37.6618,37.6785,82894.578920559,0
+VT.US,D,20110713,000000,38.0337,38.4476,37.9523,38.0523,64937.043045789,0
+VT.US,D,20110714,000000,38.2858,38.3545,37.7295,37.7697,77520.366322251,0
+VT.US,D,20110715,000000,38.061,38.0826,37.7452,38.0022,52365.952423192,0
+VT.US,D,20110718,000000,37.7158,37.7374,37.2371,37.5245,62561.869420209,0
+VT.US,D,20110719,000000,37.8776,38.1867,37.8776,38.1464,148749.07100627,0
+VT.US,D,20110720,000000,38.377,38.4634,38.2141,38.3837,53113.163696819,0
+VT.US,D,20110721,000000,38.5525,39.0529,38.5319,39.0107,127066.69202942,0
+VT.US,D,20110722,000000,38.892,39.0382,38.7713,39.0156,113882.94932571,0
+VT.US,D,20110725,000000,38.6311,38.9068,38.583,38.7154,139776.41939582,0
+VT.US,D,20110726,000000,38.7949,38.947,38.686,38.7762,88590.918070662,0
+VT.US,D,20110727,000000,38.6467,38.6467,37.8434,37.9375,184800.74072398,0
+VT.US,D,20110728,000000,37.9523,38.2622,37.8089,37.8776,136204.48446705,0
+VT.US,D,20110729,000000,37.7099,38.1406,37.5166,37.8089,227745.51089498,0
+VT.US,D,20110801,000000,38.4064,38.4064,37.2439,37.5245,295405.3388137,0
+VT.US,D,20110802,000000,37.2508,37.392,36.5827,36.5827,172518.13685505,0
+VT.US,D,20110803,000000,36.6926,36.7574,36.0206,36.728,243946.6415522,0
+VT.US,D,20110804,000000,35.9745,35.9745,34.512,34.557,945821.66117709,0
+VT.US,D,20110805,000000,35.0064,35.3261,33.6781,34.7032,366037.70162176,0
+VT.US,D,20110808,000000,33.5181,33.9095,32.1144,32.1438,1054817.6652835,0
+VT.US,D,20110809,000000,33.0394,34.0871,32.1065,33.9577,551260.4689041,0
+VT.US,D,20110810,000000,33.3005,33.3699,32.289,32.3027,293150.45295113,0
+VT.US,D,20110811,000000,32.6038,34.2343,32.5225,33.8635,153426.02233424,0
+VT.US,D,20110812,000000,34.2264,34.3941,33.8635,34.1735,242213.68225457,0
+VT.US,D,20110815,000000,34.4511,35.0064,34.4511,34.9347,105522.94979636,0
+VT.US,D,20110816,000000,34.4805,34.865,34.2343,34.5717,146946.79333673,0
+VT.US,D,20110817,000000,34.8425,35.1348,34.4883,34.7268,201995.77450779,0
+VT.US,D,20110818,000000,33.7006,33.7006,32.8236,33.1758,670588.98797568,0
+VT.US,D,20110819,000000,32.7402,33.5417,32.6108,32.6775,106665.68354498,0
+VT.US,D,20110822,000000,33.4573,33.5417,32.6775,32.699,118414.12819511,0
+VT.US,D,20110823,000000,32.9787,33.8331,32.7402,33.8331,153751.2070495,0
+VT.US,D,20110824,000000,33.5957,34.042,33.4396,33.9909,680946.98763641,0
+VT.US,D,20110825,000000,33.9959,34.1018,33.1856,33.265,165206.06800685,0
+VT.US,D,20110826,000000,33.1474,33.9185,32.7491,33.7909,103782.85478398,0
+VT.US,D,20110829,000000,34.2421,34.7345,34.2421,34.7032,93625.674524198,0
+VT.US,D,20110830,000000,34.512,34.8719,34.2343,34.7424,127835.31044731,0
+VT.US,D,20110831,000000,35.0366,35.3506,34.9102,35.0671,113199.95948488,0
+VT.US,D,20110901,000000,35.121,35.4213,34.7767,34.817,435871.88376511,0
+VT.US,D,20110902,000000,34.1607,34.3068,33.8595,34.0341,50098.833906758,0
+VT.US,D,20110906,000000,32.647,33.4181,32.4234,33.3554,176610.97896093,0
+VT.US,D,20110907,000000,33.8713,34.2804,33.7731,34.2804,94780.64092668,0
+VT.US,D,20110908,000000,33.9095,34.2882,33.6937,33.7418,99004.984061617,0
+VT.US,D,20110909,000000,33.316,33.316,32.5793,32.7648,199352.50188499,0
+VT.US,D,20110912,000000,32.1438,32.7236,31.9761,32.7236,214539.34165919,0
+VT.US,D,20110913,000000,32.7569,33.1012,32.6539,33.0316,98543.201378188,0
+VT.US,D,20110914,000000,33.1258,33.7094,32.6539,33.4014,177977.97803042,0
+VT.US,D,20110915,000000,33.8115,34.0174,33.5417,33.9654,856880.07369562,0
+VT.US,D,20110916,000000,33.8773,34.1567,33.7262,34.042,693319.29763369,0
+VT.US,D,20110919,000000,33.1856,33.5642,32.9698,33.3867,87904.870066364,0
+VT.US,D,20110920,000000,33.5702,33.8331,33.2739,33.3769,50001.992063656,0
+VT.US,D,20110921,000000,33.3005,33.3867,32.3527,32.3527,295433.88167272,0
+VT.US,D,20110922,000000,31.3914,31.4061,30.5879,31.0088,2653385.9693854,0
+VT.US,D,20110923,000000,30.8823,31.3541,30.8205,31.2903,253617.57382082,0
+VT.US,D,20110926,000000,31.4228,31.9525,30.9607,31.9525,169497.69073805,0
+VT.US,D,20110927,000000,32.7324,33.1091,32.3861,32.5705,139884.47450497,0
+VT.US,D,20110928,000000,32.5872,32.8158,31.8623,31.8623,119020.66394928,0
+VT.US,D,20110929,000000,32.6333,32.7402,31.8231,32.3077,371383.37136106,0
+VT.US,D,20110930,000000,31.7464,31.9741,31.305,31.305,396931.26895946,0
+VT.US,D,20111003,000000,31.1904,31.4963,30.4762,30.5242,598573.31589297,0
+VT.US,D,20111004,000000,30.0965,31.1237,29.7826,31.1237,333630.3433682,0
+VT.US,D,20111005,000000,31.1304,31.7681,30.8558,31.6975,232415.32650819,0
+VT.US,D,20111006,000000,31.6975,32.4852,31.5366,32.4705,176163.467707,0
+VT.US,D,20111007,000000,32.5705,32.6932,32.0486,32.1909,102759.38941055,0
+VT.US,D,20111010,000000,32.8316,33.3867,32.8316,33.3867,93118.019388774,0
+VT.US,D,20111011,000000,33.0119,33.3407,32.9698,33.2573,487451.88817742,0
+VT.US,D,20111012,000000,33.7731,34.2343,33.6634,33.9095,1178077.963185,0
+VT.US,D,20111013,000000,33.5957,33.7909,33.316,33.7262,149689.9659661,0
+VT.US,D,20111014,000000,34.2038,34.2961,33.8939,34.2961,158033.65529029,0
+VT.US,D,20111017,000000,34.0871,34.0871,33.4396,33.4652,115576.15249828,0
+VT.US,D,20111018,000000,33.3867,34.2804,33.1091,34.1185,139342.16018358,0
+VT.US,D,20111019,000000,33.9959,34.1333,33.5181,33.6094,212895.06910208,0
+VT.US,D,20111020,000000,33.6163,33.7094,33.1091,33.5642,96072.205297328,0
+VT.US,D,20111021,000000,33.9654,34.3667,33.9654,34.3667,114815.68918297,0
+VT.US,D,20111024,000000,34.4746,34.9642,34.4413,34.8886,272387.56178983,0
+VT.US,D,20111025,000000,34.7767,34.7767,34.2038,34.2627,127389.83796903,0
+VT.US,D,20111026,000000,34.7345,34.8258,34.042,34.7503,227632.35884672,0
+VT.US,D,20111027,000000,36.0049,36.5759,35.7097,36.2826,404964.0449979,0
+VT.US,D,20111028,000000,36.0343,36.1904,35.9196,36.1667,177029.94735583,0
+VT.US,D,20111031,000000,35.3418,35.4527,34.87,34.87,84215.705538049,0
+VT.US,D,20111101,000000,33.6937,34.2627,33.527,33.8262,182043.29666509,0
+VT.US,D,20111102,000000,34.3784,34.557,34.1185,34.4246,66589.470705474,0
+VT.US,D,20111103,000000,34.8886,35.1868,34.304,35.1348,130844.54329826,0
+VT.US,D,20111104,000000,34.8062,34.8768,34.4913,34.8464,102426.04959271,0
+VT.US,D,20111107,000000,34.8347,35.0651,34.5482,35.0064,67034.943183747,0
+VT.US,D,20111108,000000,35.1947,35.4948,34.8808,35.4359,213211.07932695,0
+VT.US,D,20111109,000000,34.304,34.3784,33.7349,33.8026,505300.34955523,0
+VT.US,D,20111110,000000,34.2882,34.3422,33.8331,34.1567,66123.610470756,0
+VT.US,D,20111111,000000,34.6355,34.9818,34.6355,34.9121,42237.315022436,0
+VT.US,D,20111114,000000,34.6875,34.7101,34.2186,34.3864,128584.56049657,0
+VT.US,D,20111115,000000,34.3088,34.6434,34.1656,34.4021,86318.702615118,0
+VT.US,D,20111116,000000,34.0871,34.504,33.8399,33.8773,835026.43756465,0
+VT.US,D,20111117,000000,33.8546,34.0106,33.0934,33.324,115783.08822617,0
+VT.US,D,20111118,000000,33.6388,33.6388,33.2013,33.3554,65728.087995767,0
+VT.US,D,20111121,000000,32.7648,32.7784,32.3027,32.5951,216801.36323651,0
+VT.US,D,20111122,000000,32.5872,32.7648,32.3469,32.548,164451.72101848,0
+VT.US,D,20111123,000000,32.1144,32.1831,31.6543,31.6915,320790.13436056,0
+VT.US,D,20111125,000000,31.5945,31.9839,31.3816,31.5945,140063.88676166,0
+VT.US,D,20111128,000000,32.7784,32.8785,32.5009,32.7784,156022.40311722,0
+VT.US,D,20111129,000000,32.8236,33.063,32.6843,32.8913,285251.21671739,0
+VT.US,D,20111130,000000,33.9899,34.4608,33.9066,34.404,309244.54788703,0
+VT.US,D,20111201,000000,34.304,34.5717,34.1401,34.249,229592.64162869,0
+VT.US,D,20111202,000000,34.6335,34.7101,34.2157,34.2244,177560.02902334,0
+VT.US,D,20111205,000000,34.7581,34.9121,34.4324,34.6434,200310.7264378,0
+VT.US,D,20111206,000000,34.56,34.6953,34.35,34.5531,161358.89836611,0
+VT.US,D,20111207,000000,34.3579,34.8297,34.1695,34.6728,149951.94863639,0
+VT.US,D,20111208,000000,34.2157,34.3334,33.6565,33.7359,304814.28841202,0
+VT.US,D,20111209,000000,33.89,34.4608,33.8664,34.3677,124394.87654759,0
+VT.US,D,20111212,000000,33.7418,33.8173,33.3092,33.5642,158408.79000884,0
+VT.US,D,20111213,000000,33.8508,33.9487,33.0806,33.2052,185006.65706405,0
+VT.US,D,20111214,000000,33.064,33.1571,32.653,32.805,534957.39946467,0
+VT.US,D,20111215,000000,33.1258,33.2091,32.8383,32.9247,388353.12043618,0
+VT.US,D,20111216,000000,33.1209,33.3005,32.8343,32.9777,649877.06620549,0
+VT.US,D,20111219,000000,33.0464,33.111,32.5097,32.5755,257513.67407703,0
+VT.US,D,20111220,000000,33.1209,33.7016,33.064,33.6222,566603.2750151,0
+VT.US,D,20111221,000000,33.5525,33.6222,33.2052,33.5466,435786.25518805,0
+VT.US,D,20111222,000000,33.6781,33.9644,33.6379,33.9302,307758.28044236,0
+VT.US,D,20111223,000000,34.0096,34.2088,33.9222,34.1352,359000.86748555,0
+VT.US,D,20111227,000000,34.0498,34.1921,34.043,34.0871,338387.82633411,0
+VT.US,D,20111228,000000,34.043,34.0557,33.5143,33.576,515948.87474527,0
+VT.US,D,20111229,000000,33.5692,34.0264,33.5692,33.9724,393057.59523534,0
+VT.US,D,20111230,000000,33.889,34.1225,33.889,34.0498,251044.63895774,0
+VT.US,D,20120103,000000,34.7032,34.8856,34.6875,34.6875,296080.17355195,0
+VT.US,D,20120104,000000,34.5237,34.7287,34.4216,34.6875,181314.43437227,0
+VT.US,D,20120105,000000,34.3951,34.6012,34.1764,34.507,110037.81846061,0
+VT.US,D,20120106,000000,34.4775,34.4775,34.1921,34.248,72538.618035466,0
+VT.US,D,20120109,000000,34.3874,34.4442,34.1509,34.3677,259096.78336481,0
+VT.US,D,20120110,000000,34.8856,34.9543,34.8131,34.8935,165305.96801343,0
+VT.US,D,20120111,000000,34.6953,34.8768,34.6099,34.8464,119341.77111326,0
+VT.US,D,20120112,000000,34.9474,35.0064,34.6953,34.9543,253741.93913512,0
+VT.US,D,20120113,000000,34.5777,34.6728,34.3255,34.6502,109779.9133416,0
+VT.US,D,20120117,000000,35.0299,35.1702,34.862,34.9416,296047.55314164,0
+VT.US,D,20120118,000000,35.0131,35.4232,35.0131,35.4066,404000.72350598,0
+VT.US,D,20120119,000000,35.5733,35.7715,35.484,35.7195,279044.16426839,0
+VT.US,D,20120120,000000,35.6978,35.8028,35.6009,35.8028,126098.27359838,0
+VT.US,D,20120123,000000,35.8862,36.0353,35.7195,35.8372,564531.87896051,0
+VT.US,D,20120124,000000,35.5497,35.7548,35.4448,35.7048,288409.28019037,0
+VT.US,D,20120125,000000,35.6822,36.1864,35.4997,36.1402,173153.21546823,0
+VT.US,D,20120126,000000,36.3315,36.4405,35.903,36.0128,228383.64767164,0
+VT.US,D,20120127,000000,35.9343,36.1462,35.9264,36.0511,138525.63053805,0
+VT.US,D,20120130,000000,35.6911,35.8951,35.5175,35.8313,236201.33287961,0
+VT.US,D,20120131,000000,36.1,36.1412,35.6773,35.9088,335510.09451223,0
+VT.US,D,20120201,000000,36.3315,36.6111,36.2718,36.4072,341778.31023054,0
+VT.US,D,20120202,000000,36.5347,36.6603,36.4307,36.5504,383003.3731456,0
+VT.US,D,20120203,000000,36.8359,37.0909,36.7927,37.0614,183029.0446891,0
+VT.US,D,20120206,000000,36.8359,36.9751,36.7839,36.9683,112944.09314152,0
+VT.US,D,20120207,000000,36.8868,37.1145,36.73,37.0909,154456.62342242,0
+VT.US,D,20120208,000000,37.1733,37.2998,36.9909,37.2341,163469.03115793,0
+VT.US,D,20120209,000000,37.2656,37.3165,37.0781,37.2831,107914.4336271,0
+VT.US,D,20120210,000000,36.7839,36.8269,36.6446,36.7839,154098.81829685,0
+VT.US,D,20120213,000000,37.1733,37.2144,36.9987,37.1066,206232.35029659,0
+VT.US,D,20120214,000000,37.0163,37.0242,36.7093,36.9604,86497.095483993,0
+VT.US,D,20120215,000000,37.1812,37.1979,36.8564,36.8868,81735.534966789,0
+VT.US,D,20120216,000000,36.9026,37.394,36.8359,37.394,91454.378463046,0
+VT.US,D,20120217,000000,37.5206,37.5588,37.339,37.4961,44860.199888795,0
+VT.US,D,20120221,000000,37.5873,37.6785,37.4147,37.5137,119805.59257233,0
+VT.US,D,20120222,000000,37.4794,37.4794,37.3243,37.4019,122419.30294828,0
+VT.US,D,20120223,000000,37.4067,37.5873,37.1899,37.5382,255548.29435595,0
+VT.US,D,20120224,000000,37.6707,37.8394,37.6618,37.7482,106733.98252906,0
+VT.US,D,20120227,000000,37.4019,37.7795,37.2656,37.6539,258264.96290195,0
+VT.US,D,20120228,000000,37.7168,37.8983,37.6295,37.8659,189730.50023183,0
+VT.US,D,20120229,000000,38.0111,38.1004,37.5529,37.6216,469213.00126375,0
+VT.US,D,20120301,000000,37.7648,38.0346,37.7392,37.9855,189151.48794886,0
+VT.US,D,20120302,000000,37.7727,37.8394,37.5804,37.7109,566542.11174577,0
+VT.US,D,20120305,000000,37.604,37.604,37.3078,37.4715,1206102.9731912,0
+VT.US,D,20120306,000000,36.8192,36.8192,36.4307,36.5504,539019.65993588,0
+VT.US,D,20120307,000000,36.7445,37.0085,36.6603,36.9448,256657.38830643,0
+VT.US,D,20120308,000000,37.346,37.6442,37.2743,37.5657,227453.96597784,0
+VT.US,D,20120309,000000,37.5382,37.6952,37.4549,37.5382,111417.05018396,0
+VT.US,D,20120312,000000,37.5137,37.5873,37.3626,37.4715,180699.74351552,0
+VT.US,D,20120313,000000,37.6295,38.1513,37.6216,38.1356,152284.30797345,0
+VT.US,D,20120314,000000,38.1101,38.1513,37.8394,37.9944,451765.15930005,0
+VT.US,D,20120315,000000,38.0493,38.2602,37.958,38.218,287354.21379446,0
+VT.US,D,20120316,000000,38.4094,38.4427,38.322,38.3475,121179.72735657,0
+VT.US,D,20120319,000000,38.3073,38.6065,38.2602,38.4574,125642.60724189,0
+VT.US,D,20120320,000000,38.0778,38.1984,37.9355,38.1582,109072.45819305,0
+VT.US,D,20120321,000000,38.1513,38.1651,37.9355,38.0846,122090.04068174,0
+VT.US,D,20120322,000000,37.6785,37.7795,37.5529,37.6373,301369.77696102,0
+VT.US,D,20120323,000000,37.6707,37.9355,37.5461,37.9277,405350.39298249,0
+VT.US,D,20120326,000000,38.2121,38.5073,38.1827,38.4898,241676.4648723,0
+VT.US,D,20120327,000000,38.4898,38.4976,38.2602,38.2602,173650.67672544,0
+VT.US,D,20120328,000000,38.2691,38.2848,37.7874,37.9757,139797.82654008,0
+VT.US,D,20120329,000000,37.7168,37.913,37.4961,37.913,452638.77466362,0
+VT.US,D,20120330,000000,38.1602,38.1602,37.8893,38.064,607210.58890994,0
+VT.US,D,20120402,000000,38.0346,38.6143,37.9433,38.4574,345360.43903753,0
+VT.US,D,20120403,000000,38.4515,38.4515,37.9355,38.0925,85427.757658571,0
+VT.US,D,20120404,000000,37.6442,37.6952,37.3773,37.5137,224155.22698541,0
+VT.US,D,20120405,000000,37.3323,37.5951,37.3323,37.4794,152375.03348962,0
+VT.US,D,20120409,000000,37.0527,37.2419,36.8024,37.1066,499297.17467066,0
+VT.US,D,20120410,000000,37.0331,37.1066,36.2885,36.366,406180.1746697,0
+VT.US,D,20120411,000000,36.9094,36.9359,36.7367,36.7839,146241.37696381,0
+VT.US,D,20120412,000000,36.9448,37.4549,36.9094,37.4224,184786.46929447,0
+VT.US,D,20120413,000000,37.1547,37.1899,36.8104,36.8104,147224.06682436,0
+VT.US,D,20120416,000000,37.0781,37.1145,36.7445,36.9359,81245.209424341,0
+VT.US,D,20120417,000000,37.1634,37.5382,37.1301,37.5048,61819.755085693,0
+VT.US,D,20120418,000000,37.2656,37.4147,37.2057,37.2743,131799.7096876,0
+VT.US,D,20120419,000000,37.3243,37.4382,36.9281,37.1066,160530.13606672,0
+VT.US,D,20120420,000000,37.3695,37.4715,37.2281,37.2281,157185.52462228,0
+VT.US,D,20120423,000000,36.7927,36.7927,36.4778,36.7445,885881.65723542,0
+VT.US,D,20120424,000000,36.7515,37.0242,36.7515,36.8781,80530.618561023,0
+VT.US,D,20120425,000000,37.2831,37.4794,37.2144,37.3773,266843.11142523,0
+VT.US,D,20120426,000000,37.339,37.7109,37.2743,37.6952,619198.58969827,0
+VT.US,D,20120427,000000,37.7874,37.8746,37.5804,37.7727,381204.15363952,0
+VT.US,D,20120430,000000,37.6903,37.6903,37.5068,37.6157,134884.37723739,0
+VT.US,D,20120501,000000,37.5382,38.0111,37.5382,37.805,90687.798820799,0
+VT.US,D,20120502,000000,37.5293,37.6707,37.4224,37.6618,200053.84070662,0
+VT.US,D,20120503,000000,37.6216,37.6539,37.2341,37.346,328734.22365848,0
+VT.US,D,20120504,000000,37.1232,37.14,36.6681,36.6848,627918.43312883,0
+VT.US,D,20120507,000000,36.6111,36.9094,36.5896,36.8446,208414.85962379,0
+VT.US,D,20120508,000000,36.5504,36.5562,36.0765,36.4729,191741.75240491,0
+VT.US,D,20120509,000000,35.9735,36.3453,35.7872,36.1255,136981.25798751,0
+VT.US,D,20120510,000000,36.3885,36.4307,36.155,36.2198,663188.23238696,0
+VT.US,D,20120511,000000,35.9519,36.3973,35.903,36.099,256490.2087036,0
+VT.US,D,20120514,000000,35.6429,35.7293,35.4683,35.5095,369039.79875796,0
+VT.US,D,20120515,000000,35.4369,35.5733,35.124,35.2054,341160.56121033,0
+VT.US,D,20120516,000000,35.2672,35.3899,34.9102,34.9317,150751.14868895,0
+VT.US,D,20120517,000000,34.9032,34.917,34.4608,34.4708,174418.27575551,0
+VT.US,D,20120518,000000,34.507,34.6099,34.0871,34.1607,200945.80505099,0
+VT.US,D,20120521,000000,34.2785,34.8131,34.2785,34.7983,176342.87996371,0
+VT.US,D,20120522,000000,34.8533,35.0818,34.5452,34.7355,100825.61071195,0
+VT.US,D,20120523,000000,34.4521,34.6335,33.9899,34.6179,295277.91533593,0
+VT.US,D,20120524,000000,34.6502,34.6953,34.2696,34.4775,104258.90889691,0
+VT.US,D,20120525,000000,34.499,34.5777,34.35,34.4442,120667.99466986,0
+VT.US,D,20120529,000000,34.8131,35.0201,34.6424,34.917,242318.67920025,0
+VT.US,D,20120530,000000,34.5385,34.5531,34.2323,34.2323,435642.52150512,0
+VT.US,D,20120531,000000,34.3373,34.4089,33.9635,34.2578,118319.32512765,0
+VT.US,D,20120601,000000,33.7929,33.7987,33.4603,33.474,656023.97477298,0
+VT.US,D,20120604,000000,33.6634,33.7183,33.271,33.5603,377155.14521,0
+VT.US,D,20120605,000000,33.5143,33.784,33.5054,33.7359,96794.951263223,0
+VT.US,D,20120606,000000,34.1048,34.6659,34.0174,34.6571,70855.608741118,0
+VT.US,D,20120607,000000,35.1702,35.1702,34.5933,34.6571,123463.15607816,0
+VT.US,D,20120608,000000,34.3874,34.7434,34.2549,34.7032,239042.3667399,0
+VT.US,D,20120611,000000,34.9886,35.0731,34.2157,34.2549,112744.29312838,0
+VT.US,D,20120612,000000,34.4521,34.7601,34.2323,34.7601,320113.26084666,0
+VT.US,D,20120613,000000,34.6012,34.8062,34.3794,34.4775,101725.7301589,0
+VT.US,D,20120614,000000,34.5452,34.8385,34.4266,34.7189,183187.04980154,0
+VT.US,D,20120615,000000,34.9543,35.1848,34.8385,35.1545,149518.70881198,0
+VT.US,D,20120618,000000,35.0671,35.2888,34.9543,35.1848,130642.70450947,0
+VT.US,D,20120619,000000,35.4683,35.8696,35.4615,35.6911,177450.95452636,0
+VT.US,D,20120620,000000,35.794,35.9598,35.4763,35.746,376335.557401,0
+VT.US,D,20120621,000000,35.7195,35.7548,34.7915,34.8131,81904.753345264,0
+VT.US,D,20120622,000000,35.1143,35.1907,34.8856,35.1465,60839.104000797,0
+VT.US,D,20120625,000000,34.7101,34.7101,34.35,34.4521,75915.849890208,0
+VT.US,D,20120626,000000,34.56,34.7699,34.3794,34.6502,104505.60074987,0
+VT.US,D,20120627,000000,34.8062,35.0593,34.7513,34.9886,77502.017341453,0
+VT.US,D,20120628,000000,34.7287,34.9102,34.4845,34.8856,83519.463655529,0
+VT.US,D,20120629,000000,35.8686,36.0206,35.694,36.0138,147477.89439207,0
+VT.US,D,20120702,000000,36.0688,36.1777,35.8529,36.1462,162600.51273348,0
+VT.US,D,20120703,000000,36.2266,36.5562,36.2266,36.5347,92839.726513331,0
+VT.US,D,20120705,000000,36.2354,36.3315,36.0285,36.1864,102788.95165739,0
+VT.US,D,20120706,000000,35.8774,35.8951,35.5802,35.794,261969.4182476,0
+VT.US,D,20120709,000000,35.7048,35.7107,35.4919,35.6978,104033.62418822,0
+VT.US,D,20120710,000000,35.8696,35.8774,35.3261,35.4143,103322.09148837,0
+VT.US,D,20120711,000000,35.4615,35.6076,35.2967,35.484,99038.623859748,0
+VT.US,D,20120712,000000,35.1702,35.2741,34.8935,35.1309,158046.90733199,0
+VT.US,D,20120713,000000,35.2418,35.7872,35.2418,35.6911,171979.90008496,0
+VT.US,D,20120716,000000,35.6254,35.7548,35.4615,35.6822,71777.13533233,0
+VT.US,D,20120717,000000,35.845,35.9264,35.4527,35.903,60655.614192813,0
+VT.US,D,20120718,000000,35.7607,36.1649,35.7607,36.0913,112962.44212232,0
+VT.US,D,20120719,000000,36.2129,36.3973,36.155,36.313,310445.38674151,0
+VT.US,D,20120720,000000,35.9177,35.9598,35.746,35.794,202630.85312099,0
+VT.US,D,20120723,000000,35.1387,35.3506,34.8935,35.2888,84911.947420569,0
+VT.US,D,20120724,000000,35.2878,35.2878,34.6571,34.8965,111903.29817512,0
+VT.US,D,20120725,000000,35.124,35.1465,34.8209,35.0131,151969.3171364,0
+VT.US,D,20120726,000000,35.6596,35.8313,35.541,35.7715,112265.18085198,0
+VT.US,D,20120727,000000,35.9442,36.6111,35.9442,36.4935,123758.77854658,0
+VT.US,D,20120730,000000,36.3728,36.5416,36.359,36.4072,64096.048092525,0
+VT.US,D,20120731,000000,36.462,36.6044,36.2757,36.2757,276563.99369713,0
+VT.US,D,20120801,000000,36.4562,36.4866,36.1315,36.1629,129851.6595595,0
+VT.US,D,20120802,000000,35.9098,36.1255,35.5557,35.8028,94370.84702218,0
+VT.US,D,20120803,000000,36.4072,36.8192,36.4072,36.7005,89156.678311949,0
+VT.US,D,20120806,000000,36.8269,37.0398,36.8024,36.8781,162432.31374282,0
+VT.US,D,20120807,000000,37.086,37.3078,37.0331,37.14,129431.67177677,0
+VT.US,D,20120808,000000,36.983,37.2281,36.983,37.1066,239316.58206405,0
+VT.US,D,20120809,000000,37.0398,37.3078,37.0398,37.1899,69714.913768146,0
+VT.US,D,20120810,000000,36.9683,37.2743,36.9192,37.2556,67632.304447519,0
+VT.US,D,20120813,000000,37.2214,37.2556,36.983,37.1733,55000.050555595,0
+VT.US,D,20120814,000000,37.346,37.346,37.1145,37.1899,61323.313216312,0
+VT.US,D,20120815,000000,37.1301,37.2556,37.1145,37.2144,164943.06594874,0
+VT.US,D,20120816,000000,37.3243,37.6442,37.2214,37.5804,262082.57029585,0
+VT.US,D,20120817,000000,37.5951,37.6539,37.4872,37.6127,239770.20964491,0
+VT.US,D,20120820,000000,37.5382,37.604,37.3695,37.5657,136825.29165073,0
+VT.US,D,20120821,000000,37.6618,37.913,37.5048,37.5725,124307.20919488,0
+VT.US,D,20120822,000000,37.4019,37.5951,37.2911,37.5461,150298.54049592,0
+VT.US,D,20120823,000000,37.4961,37.4961,37.2419,37.2911,65819.83289976,0
+VT.US,D,20120824,000000,37.1979,37.4626,37.0713,37.3557,234770.11237733,0
+VT.US,D,20120827,000000,37.4067,37.4961,37.2998,37.339,160597.41566297,0
+VT.US,D,20120828,000000,37.2214,37.4224,37.2214,37.346,125365.33375426,0
+VT.US,D,20120829,000000,37.3852,37.3852,37.1979,37.2831,145177.1360775,0
+VT.US,D,20120830,000000,37.1232,37.1232,36.8506,36.9094,107479.15502705,0
+VT.US,D,20120831,000000,37.2194,37.3323,36.9937,37.1704,100543.24028522,0
+VT.US,D,20120904,000000,37.1969,37.2194,36.9487,37.1292,175341.84112236,0
+VT.US,D,20120905,000000,37.1026,37.2194,36.9565,37.0743,684817.60319707,0
+VT.US,D,20120906,000000,37.339,37.9267,37.339,37.9267,529647.40829915,0
+VT.US,D,20120907,000000,38.0709,38.3033,38.0709,38.2955,513669.52357497,0
+VT.US,D,20120910,000000,38.2053,38.2778,38.0022,38.0199,281152.25828457,0
+VT.US,D,20120911,000000,38.1004,38.3564,38.1004,38.2523,141510.39808128,0
+VT.US,D,20120912,000000,38.4671,38.5378,38.3073,38.4094,89179.104844036,0
+VT.US,D,20120913,000000,38.4182,39.1667,38.3151,39.0784,365412.8168868,0
+VT.US,D,20120914,000000,39.253,39.6924,39.2471,39.3805,403498.16530967,0
+VT.US,D,20120917,000000,39.3481,39.355,39.0784,39.1843,141652.09298855,0
+VT.US,D,20120918,000000,39.0832,39.1264,38.9655,39.0519,127138.04917696,0
+VT.US,D,20120919,000000,39.1411,39.2236,39.0067,39.1333,74542.734493789,0
+VT.US,D,20120920,000000,38.8851,38.9754,38.6379,38.941,333510.05560519,0
+VT.US,D,20120921,000000,39.253,39.253,38.9008,38.941,198874.4089964,0
+VT.US,D,20120924,000000,38.8007,38.9155,38.7026,38.8469,94257.694973924,0
+VT.US,D,20120925,000000,39.0284,39.0686,38.5133,38.5271,266615.7879409,0
+VT.US,D,20120926,000000,38.4299,38.4397,38.121,38.2308,220386.55020697,0
+VT.US,D,20120927,000000,38.5133,38.7674,38.3338,38.7105,428715.7812537,0
+VT.US,D,20120928,000000,38.529,38.529,38.2151,38.328,314689.09824507,0
+VT.US,D,20121001,000000,38.5221,38.8646,38.4878,38.5221,760184.00305114,0
+VT.US,D,20121002,000000,38.8007,38.8469,38.5221,38.6713,288404.18325126,0
+VT.US,D,20121003,000000,38.6791,38.7174,38.4642,38.6222,84855.881090351,0
+VT.US,D,20121004,000000,38.8135,38.9754,38.7174,38.9655,137829.38865554,0
+VT.US,D,20121005,000000,39.2236,39.3069,38.8773,38.9842,117493.62099172,0
+VT.US,D,20121008,000000,38.7105,38.8224,38.7105,38.8076,60133.687627878,0
+VT.US,D,20121009,000000,38.7026,38.7026,38.3525,38.3682,396276.82197765,0
+VT.US,D,20121010,000000,38.3033,38.3682,38.0856,38.167,88689.79868941,0
+VT.US,D,20121011,000000,38.4642,38.6143,38.3426,38.3525,127984.14106934,0
+VT.US,D,20121012,000000,38.375,38.4231,38.121,38.1935,65810.65840936,0
+VT.US,D,20121015,000000,38.3338,38.5495,38.2063,38.5358,150038.59660127,0
+VT.US,D,20121016,000000,38.7919,39.0372,38.7822,39.0284,263089.72546412,0
+VT.US,D,20121017,000000,39.0754,39.302,39.0067,39.2608,260191.60588578,0
+VT.US,D,20121018,000000,39.1333,39.3805,39.0519,39.1823,78414.369442266,0
+VT.US,D,20121019,000000,39.0686,39.0686,38.5055,38.5731,75547.850886416,0
+VT.US,D,20121022,000000,38.7174,38.7822,38.4642,38.7331,114397.74017589,0
+VT.US,D,20121023,000000,38.1602,38.167,37.8325,38.0552,192688.76369168,0
+VT.US,D,20121024,000000,38.3033,38.326,38.0022,38.0208,114537.39630752,0
+VT.US,D,20121025,000000,38.3525,38.4731,38.0493,38.2553,315925.61567332,0
+VT.US,D,20121026,000000,38.2004,38.2798,37.9855,38.1366,57099.989469198,0
+VT.US,D,20121031,000000,38.273,38.3033,38.0022,38.0944,263425.10405761,0
+VT.US,D,20121101,000000,38.3113,38.6713,38.2004,38.6614,459394.25776092,0
+VT.US,D,20121102,000000,38.7674,38.7822,38.2553,38.2553,182944.43549986,0
+VT.US,D,20121105,000000,38.2887,38.3837,38.1435,38.3113,255155.83004443,0
+VT.US,D,20121106,000000,38.4544,38.686,38.3907,38.6301,107333.38256847,0
+VT.US,D,20121107,000000,38.3113,38.3113,37.7217,37.911,219227.5062532,0
+VT.US,D,20121108,000000,37.911,38.0493,37.4891,37.5313,282056.4552828,0
+VT.US,D,20121109,000000,37.4157,37.8099,37.3695,37.549,382921.82211982,0
+VT.US,D,20121112,000000,37.707,37.707,37.5156,37.5745,204334.25017177,0
+VT.US,D,20121113,000000,37.3165,37.6569,37.2546,37.346,400098.50692284,0
+VT.US,D,20121114,000000,37.394,37.4891,36.8289,36.9055,1566975.4367182,0
+VT.US,D,20121115,000000,36.9634,37.083,36.73,36.8525,342622.36334727,0
+VT.US,D,20121116,000000,36.8584,37.0359,36.5719,36.9712,151380.11097521,0
+VT.US,D,20121119,000000,37.4402,37.753,37.3695,37.753,342923.0827548,0
+VT.US,D,20121120,000000,37.6246,37.7619,37.4646,37.707,153428.06110988,0
+VT.US,D,20121121,000000,37.7285,37.8325,37.6824,37.8325,108372.13875924,0
+VT.US,D,20121123,000000,38.1857,38.4397,38.1857,38.4397,82251.34520479,0
+VT.US,D,20121126,000000,38.2553,38.3525,38.1435,38.3426,753187.94442782,0
+VT.US,D,20121127,000000,38.2475,38.3837,38.1014,38.1111,236195.21655268,0
+VT.US,D,20121128,000000,37.958,38.5221,37.8031,38.4397,572900.03359244,0
+VT.US,D,20121129,000000,38.6301,38.7331,38.4642,38.6457,640499.71762965,0
+VT.US,D,20121130,000000,38.7135,38.7615,38.5525,38.682,127985.16045716,0
+VT.US,D,20121203,000000,38.9008,38.9323,38.5731,38.581,221471.17884972,0
+VT.US,D,20121204,000000,38.6143,38.7596,38.5271,38.6301,176625.25039044,0
+VT.US,D,20121205,000000,38.6301,38.9488,38.5495,38.7428,198552.28244461,0
+VT.US,D,20121206,000000,38.8076,38.9008,38.7331,38.893,348680.58517423,0
+VT.US,D,20121207,000000,38.8773,39.0147,38.8007,38.9754,114169.39730373,0
+VT.US,D,20121210,000000,38.9077,39.0284,38.8773,38.994,241166.77096124,0
+VT.US,D,20121211,000000,39.1019,39.3628,39.1019,39.2942,383287.78234798,0
+VT.US,D,20121212,000000,39.3236,39.5934,39.3158,39.3628,262415.91011369,0
+VT.US,D,20121213,000000,39.3481,39.403,39.0459,39.1176,237958.75748497,0
+VT.US,D,20121214,000000,39.1735,39.2697,39.0459,39.1411,176323.51159508,0
+VT.US,D,20121217,000000,39.1411,39.4836,39.1097,39.4698,278639.46730301,0
+VT.US,D,20121218,000000,39.4364,39.9014,39.4207,39.8582,1769356.5398228,0
+VT.US,D,20121219,000000,39.922,40.0064,39.7562,39.7808,264533.17862026,0
+VT.US,D,20121220,000000,39.4609,39.6297,39.3893,39.5885,433474.28360744,0
+VT.US,D,20121221,000000,38.994,39.2942,38.941,39.253,685347.68486458,0
+VT.US,D,20121224,000000,39.2608,39.2942,39.1019,39.1921,288066.76588213,0
+VT.US,D,20121226,000000,39.2236,39.356,39.0147,39.1264,449277.85301403,0
+VT.US,D,20121227,000000,39.2765,39.2765,38.8224,39.1637,567893.81999793,0
+VT.US,D,20121228,000000,38.9842,39.1019,38.8135,38.9243,515441.21960985,0
+VT.US,D,20121231,000000,38.9313,39.5001,38.8841,39.4334,367132.52414274,0
+VT.US,D,20130102,000000,40.0731,40.2978,40.0289,40.2978,905242.89014128,0
+VT.US,D,20130103,000000,40.0584,40.3105,40.0064,40.0731,436253.13481058,0
+VT.US,D,20130104,000000,40.0731,40.2978,40.0064,40.2683,475913.43741866,0
+VT.US,D,20130107,000000,40.0878,40.1054,39.922,40.0584,1118340.81742,0
+VT.US,D,20130108,000000,40.0514,40.0671,39.7719,39.9073,2177415.4462487,0
+VT.US,D,20130109,000000,39.9966,40.1457,39.9789,40.0799,844390.53409879,0
+VT.US,D,20130110,000000,40.3889,40.5313,40.2105,40.5067,542674.16527825,0
+VT.US,D,20130111,000000,40.4655,40.5067,40.3056,40.4821,512043.59999867,0
+VT.US,D,20130114,000000,40.4901,40.5313,40.3301,40.5067,283553.93599353,0
+VT.US,D,20130115,000000,40.2025,40.4821,40.2025,40.4655,252890.75030363,0
+VT.US,D,20130116,000000,40.2978,40.4174,40.2594,40.3889,548867.96568556,0
+VT.US,D,20130117,000000,40.6175,40.7637,40.5213,40.6489,371353.80911421,0
+VT.US,D,20130118,000000,40.6577,40.7235,40.4821,40.6881,481867.68168776,0
+VT.US,D,20130122,000000,40.6322,40.8471,40.5772,40.8471,1408524.8518087,0
+VT.US,D,20130123,000000,40.799,40.8559,40.7058,40.8157,303105.79442212,0
+VT.US,D,20130124,000000,40.8559,41.0404,40.7235,40.8952,635794.22344266,0
+VT.US,D,20130125,000000,41.0776,41.1218,40.9265,41.1218,194099.59643752,0
+VT.US,D,20130128,000000,41.1041,41.1218,40.8559,40.9608,230236.89473228,0
+VT.US,D,20130129,000000,41.0197,41.2277,40.9608,41.1825,277148.10291922,0
+VT.US,D,20130130,000000,41.2787,41.2924,41.0855,41.1305,226521.22612059,0
+VT.US,D,20130131,000000,41.0433,41.162,40.9461,41.0217,296719.32971643,0
+VT.US,D,20130201,000000,41.2866,41.4562,41.1757,41.3984,322148.97832747,0
+VT.US,D,20130204,000000,41.1041,41.1521,40.7853,40.8157,898789.14583933,0
+VT.US,D,20130205,000000,41.0551,41.208,40.9265,41.0953,237609.10746198,0
+VT.US,D,20130206,000000,40.9118,41.1393,40.8657,41.1393,330580.33500437,0
+VT.US,D,20130207,000000,41.1218,41.1218,40.6577,40.9177,313327.19611469,0
+VT.US,D,20130208,000000,41.0855,41.1825,41.0481,41.1668,288862.90777122,0
+VT.US,D,20130211,000000,41.1757,41.1757,41.0197,41.1128,360755.23392745,0
+VT.US,D,20130212,000000,41.159,41.3356,41.0953,41.2434,240263.59335083,0
+VT.US,D,20130213,000000,41.4081,41.4641,41.2512,41.317,232193.09996297,0
+VT.US,D,20130214,000000,41.159,41.2924,41.0953,41.2562,346593.89830232,0
+VT.US,D,20130215,000000,41.317,41.317,41.0481,41.1521,369567.84164982,0
+VT.US,D,20130219,000000,41.3925,41.5515,41.3356,41.5122,500098.41349887,0
+VT.US,D,20130220,000000,41.5975,41.5975,41.0246,41.0404,312402.61136002,0
+VT.US,D,20130221,000000,40.8314,40.8314,40.4556,40.6175,252493.189053,0
+VT.US,D,20130222,000000,40.8903,41.0324,40.749,41.0324,165490.47720923,0
+VT.US,D,20130225,000000,41.3847,41.3847,40.2594,40.2683,381840.25164054,0
+VT.US,D,20130226,000000,40.5538,40.6234,40.1878,40.5213,337542.75382956,0
+VT.US,D,20130227,000000,40.4556,41.0776,40.4027,40.9697,225316.30971483,0
+VT.US,D,20130228,000000,41.0256,41.1855,40.8903,40.8903,568212.88838625,0
+VT.US,D,20130301,000000,40.6979,41.0049,40.5782,40.9982,458256.62095142,0
+VT.US,D,20130304,000000,40.9118,41.0953,40.7853,41.0855,441985.15253446,0
+VT.US,D,20130305,000000,41.3111,41.5554,41.3111,41.4758,377253.00644092,0
+VT.US,D,20130306,000000,41.6584,41.6751,41.4523,41.5406,532264.17683858,0
+VT.US,D,20130307,000000,41.6514,41.7231,41.6269,41.6839,194786.66382964,0
+VT.US,D,20130308,000000,41.8261,41.8752,41.6426,41.8517,516743.99724654,0
+VT.US,D,20130311,000000,41.8624,41.9811,41.7428,41.9742,97657.353360751,0
+VT.US,D,20130312,000000,41.9016,41.9576,41.6721,41.7603,239457.25758352,0
+VT.US,D,20130313,000000,41.784,41.8222,41.5975,41.7348,154134.49687063,0
+VT.US,D,20130314,000000,41.8546,42.0527,41.8142,42.0291,235475.52875024,0
+VT.US,D,20130315,000000,42.0115,42.0429,41.8673,41.9075,371677.97444165,0
+VT.US,D,20130318,000000,41.4964,41.8379,41.417,41.6387,244392.11403048,0
+VT.US,D,20130319,000000,41.6799,41.7348,41.1218,41.3533,2542672.2967987,0
+VT.US,D,20130320,000000,41.7308,41.8025,41.6182,41.7083,306599.23648859,0
+VT.US,D,20130321,000000,41.4935,41.6014,41.3209,41.3885,503783.50047588,0
+VT.US,D,20130322,000000,41.5554,41.6751,41.4935,41.6671,171566.02862917,0
+VT.US,D,20130325,000000,41.772,41.8105,41.2464,41.421,231591.66114791,0
+VT.US,D,20130326,000000,41.5927,41.7476,41.5612,41.7308,152930.59985268,0
+VT.US,D,20130327,000000,41.3885,41.7308,41.3473,41.6839,208292.53308513,0
+VT.US,D,20130328,000000,41.7083,41.8986,41.6426,41.8517,341873.113298,0
+VT.US,D,20130401,000000,41.8105,41.8182,41.3885,41.4935,583707.58328274,0
+VT.US,D,20130402,000000,41.6426,41.8909,41.6426,41.7388,345678.48803804,0
+VT.US,D,20130403,000000,41.8349,41.8517,41.2297,41.2816,235637.61141397,0
+VT.US,D,20130404,000000,41.3885,41.5927,41.3209,41.5151,159228.37781784,0
+VT.US,D,20130405,000000,40.9128,41.4337,40.9128,41.3798,276277.54571911,0
+VT.US,D,20130408,000000,41.4121,41.5867,41.2729,41.5779,227803.61600083,0
+VT.US,D,20130409,000000,41.6269,41.8839,41.5063,41.7083,174538.56351853,0
+VT.US,D,20130410,000000,41.9241,42.3068,41.9241,42.2754,385946.3457881,0
+VT.US,D,20130411,000000,42.4107,42.6109,42.347,42.4824,281693.55321813,0
+VT.US,D,20130412,000000,42.3009,42.3068,42.0586,42.3009,204873.50632969,0
+VT.US,D,20130415,000000,42.0271,42.034,41.2532,41.2532,259977.53444313,0
+VT.US,D,20130416,000000,41.7388,41.9566,41.5779,41.9241,389996.37360546,0
+VT.US,D,20130417,000000,41.6102,41.6102,40.9893,41.1777,563596.0809398,0
+VT.US,D,20130418,000000,41.3297,41.3297,40.8834,40.9893,227351.00780781,0
+VT.US,D,20130419,000000,41.2374,41.4523,41.1855,41.4425,221623.06763523,0
+VT.US,D,20130422,000000,41.5063,41.6426,41.1855,41.5779,188350.24912066,0
+VT.US,D,20130423,000000,41.8349,42.0586,41.7388,42.0429,312991.8175212,0
+VT.US,D,20130424,000000,42.1067,42.3313,42.0665,42.2204,323611.79985224,0
+VT.US,D,20130425,000000,42.4107,42.6364,42.3793,42.4588,232801.67449278,0
+VT.US,D,20130426,000000,42.3793,42.4352,42.2439,42.347,81834.415585536,0
+VT.US,D,20130429,000000,42.5942,42.8326,42.5324,42.7658,231792.48054886,0
+VT.US,D,20130430,000000,42.8159,42.9718,42.6384,42.9718,252279.11761035,0
+VT.US,D,20130501,000000,42.8326,42.9571,42.5089,42.557,312995.89507249,0
+VT.US,D,20130502,000000,42.658,42.9503,42.6423,42.8846,371120.36930294,0
+VT.US,D,20130503,000000,43.1946,43.4761,43.1946,43.3476,198506.40999262,0
+VT.US,D,20130506,000000,43.3318,43.4457,43.2711,43.3967,328530.34609405,0
+VT.US,D,20130507,000000,43.5164,43.5968,43.3476,43.5801,183318.55083059,0
+VT.US,D,20130508,000000,43.6674,43.9068,43.6261,43.8841,323520.05494824,0
+VT.US,D,20130509,000000,43.8616,43.9323,43.5801,43.6674,235687.56141725,0
+VT.US,D,20130510,000000,43.5801,43.7096,43.4457,43.6851,207090.67484283,0
+VT.US,D,20130513,000000,43.6674,43.7007,43.5065,43.6536,482496.64397402,0
+VT.US,D,20130514,000000,43.6261,43.9646,43.6261,43.9323,237156.49926895,0
+VT.US,D,20130515,000000,43.8999,44.1795,43.8704,44.1029,178543.7382717,0
+VT.US,D,20130516,000000,44.0342,44.1382,43.8273,43.8704,208665.62902803,0
+VT.US,D,20130517,000000,44.0137,44.2324,43.9234,44.2324,320692.27312964,0
+VT.US,D,20130520,000000,44.254,44.3885,44.1893,44.2736,342019.90514439,0
+VT.US,D,20130521,000000,44.2893,44.4552,44.1108,44.3423,429711.72315592,0
+VT.US,D,20130522,000000,44.4699,44.773,43.7508,43.8921,607239.13176895,0
+VT.US,D,20130523,000000,43.2367,43.6929,42.9101,43.6929,495371.51216762,0
+VT.US,D,20130524,000000,43.2858,43.429,43.0916,43.429,880598.17015329,0
+VT.US,D,20130528,000000,43.7419,44.0058,43.4938,43.5968,355044.62334783,0
+VT.US,D,20130529,000000,43.4584,43.4584,43.1092,43.2721,576499.49199241,0
+VT.US,D,20130530,000000,43.3633,43.5968,43.2996,43.4761,275772.94874715,0
+VT.US,D,20130531,000000,43.2053,43.3113,42.7286,42.7286,231811.84891749,0
+VT.US,D,20130603,000000,42.7895,43.0053,42.5942,42.9954,664967.06413659,0
+VT.US,D,20130604,000000,42.9788,43.1562,42.6236,42.8297,217456.82960615,0
+VT.US,D,20130605,000000,42.6629,42.6962,42.1067,42.1145,283244.0420956,0
+VT.US,D,20130606,000000,42.1635,42.4706,41.9615,42.4706,267661.6798464,0
+VT.US,D,20130607,000000,42.5608,42.8639,42.4382,42.8463,120673.09160897,0
+VT.US,D,20130610,000000,43.0739,43.0739,42.7493,42.8757,331000.32278709,0
+VT.US,D,20130611,000000,42.3813,42.5893,42.1724,42.3087,481474.19798841,0
+VT.US,D,20130612,000000,42.6275,42.7403,42.0194,42.0743,262599.39992167,0
+VT.US,D,20130613,000000,42.1331,42.759,42.0027,42.6991,165252.95984668,0
+VT.US,D,20130614,000000,42.6236,42.7286,42.2449,42.3323,141816.21442792,0
+VT.US,D,20130617,000000,42.8042,42.9954,42.557,42.7747,250896.82772354,0
+VT.US,D,20130618,000000,42.8247,43.1396,42.7924,43.0916,412628.82203255,0
+VT.US,D,20130619,000000,43.0425,43.0425,42.2931,42.3323,320006.22512534,0
+VT.US,D,20130620,000000,41.7358,41.7428,40.9432,41.0414,460063.99556007,0
+VT.US,D,20130621,000000,41.3032,41.4366,40.7548,41.1238,445551.99052412,0
+VT.US,D,20130624,000000,40.542,40.8039,40.1703,40.4763,514418.77362425,0
+VT.US,D,20130625,000000,41.003,41.0786,40.6127,41.0197,402303.44278212,0
+VT.US,D,20130626,000000,41.1688,41.4131,41.1413,41.3307,242857.93535816,0
+VT.US,D,20130627,000000,41.6936,41.8722,41.6633,41.7613,320448.63944014,0
+VT.US,D,20130628,000000,41.5897,41.8722,41.4955,41.5897,386100.27334925,0
+VT.US,D,20130701,000000,41.9222,42.1538,41.8554,41.9389,425686.1606463,0
+VT.US,D,20130702,000000,41.9546,42.1331,41.5495,41.7035,776135.38369195,0
+VT.US,D,20130703,000000,41.5014,41.833,41.3945,41.7683,258829.70375541,0
+VT.US,D,20130705,000000,41.9389,42.0655,41.6878,42.0655,418822.62243986,0
+VT.US,D,20130708,000000,42.2282,42.349,42.1469,42.2282,231635.49482426,0
+VT.US,D,20130709,000000,42.5354,42.5785,42.3019,42.5108,137635.70496933,0
+VT.US,D,20130710,000000,42.4853,42.7865,42.4617,42.5697,183072.87836545,0
+VT.US,D,20130711,000000,43.2377,43.5438,43.1396,43.5036,448454.18765374,0
+VT.US,D,20130712,000000,43.3015,43.4672,43.2877,43.3995,139406.38161638,0
+VT.US,D,20130715,000000,43.5516,43.6566,43.4497,43.6243,172964.62872114,0
+VT.US,D,20130716,000000,43.6085,43.6085,43.3653,43.4957,152158.92327132,0
+VT.US,D,20130717,000000,43.7478,43.8097,43.6164,43.6732,239738.60862242,0
+VT.US,D,20130718,000000,43.7312,43.9568,43.6978,43.8989,340981.14895363,0
+VT.US,D,20130719,000000,43.8253,43.9224,43.6831,43.8989,158036.71345377,0
+VT.US,D,20130722,000000,43.9568,44.1108,43.9146,44.1039,140692.84904792,0
+VT.US,D,20130723,000000,44.155,44.2403,44.0696,44.1265,357207.76430642,0
+VT.US,D,20130724,000000,44.3089,44.3089,43.8509,43.9813,212069.36496615,0
+VT.US,D,20130725,000000,43.8419,44.0951,43.7478,44.0696,327630.2266471,0
+VT.US,D,20130726,000000,43.8784,43.9636,43.5938,43.9568,567789.84244006,0
+VT.US,D,20130729,000000,43.8165,43.8253,43.6243,43.7233,261381.23147422,0
+VT.US,D,20130730,000000,43.8784,43.9058,43.584,43.689,197775.50892415,0
+VT.US,D,20130731,000000,43.793,44.0597,43.6978,43.739,166382.4415536,0
+VT.US,D,20130801,000000,44.1903,44.36,44.1637,44.3188,860683.40966002,0
+VT.US,D,20130802,000000,44.3276,44.4502,44.2079,44.4502,255299.56372734,0
+VT.US,D,20130805,000000,44.3923,44.3923,44.2344,44.354,126620.20016331,0
+VT.US,D,20130806,000000,44.3276,44.3276,44.0431,44.1392,146754.12903835,0
+VT.US,D,20130807,000000,44.0058,44.0058,43.8253,43.8911,287727.30973735,0
+VT.US,D,20130808,000000,44.2265,44.3276,43.9813,44.2845,230859.74069161,0
+VT.US,D,20130809,000000,44.2491,44.36,44.1186,44.255,89316.722200024,0
+VT.US,D,20130812,000000,44.1265,44.2923,44.0597,44.2344,376342.69311575,0
+VT.US,D,20130813,000000,44.3453,44.4894,44.1265,44.4404,154766.51732034,0
+VT.US,D,20130814,000000,44.4659,44.5051,44.3276,44.3453,189521.52572829,0
+VT.US,D,20130815,000000,43.8911,43.9313,43.5595,43.8253,299007.85537713,0
+VT.US,D,20130816,000000,43.8684,43.9411,43.7154,43.7704,142457.40936804,0
+VT.US,D,20130819,000000,43.7547,43.7547,43.4162,43.4162,156072.35312051,0
+VT.US,D,20130820,000000,43.4162,43.6831,43.3171,43.5516,139366.62549132,0
+VT.US,D,20130821,000000,43.381,43.5438,42.9562,43.1004,175117.5758015,0
+VT.US,D,20130822,000000,43.2475,43.5595,43.2475,43.4879,137865.06722931,0
+VT.US,D,20130823,000000,43.6243,43.793,43.5438,43.7704,148138.45770081,0
+VT.US,D,20130826,000000,43.8017,43.8419,43.5595,43.5663,817127.00679573,0
+VT.US,D,20130827,000000,43.1956,43.2034,42.7718,42.8012,425142.82693711,0
+VT.US,D,20130828,000000,42.7865,43.0346,42.6236,42.8639,140455.33168536,0
+VT.US,D,20130829,000000,42.8247,43.118,42.8247,42.8904,610106.66971263,0
+VT.US,D,20130830,000000,42.9169,42.9316,42.5893,42.6629,220081.75324815,0
+VT.US,D,20130903,000000,43.2142,43.4015,42.9493,43.0532,1371335.5452815,0
+VT.US,D,20130904,000000,43.174,43.5389,43.0925,43.4976,149978.45271977,0
+VT.US,D,20130905,000000,43.3358,43.6271,43.3358,43.5889,242839.58637736,0
+VT.US,D,20130906,000000,43.7439,43.8959,43.3535,43.6929,62298.867362098,0
+VT.US,D,20130909,000000,43.9568,44.3089,43.948,44.2923,178188.9913096,0
+VT.US,D,20130910,000000,44.6994,44.7259,44.5443,44.7259,304357.6026677,0
+VT.US,D,20130911,000000,44.665,44.8603,44.5601,44.8514,334639.53731211,0
+VT.US,D,20130912,000000,44.7936,44.8279,44.6013,44.617,147037.51885291,0
+VT.US,D,20130913,000000,44.7494,44.7867,44.5846,44.7641,198143.50792793,0
+VT.US,D,20130916,000000,45.2163,45.392,45.0535,45.0779,329074.69919107,0
+VT.US,D,20130917,000000,45.0799,45.2183,45.0799,45.1869,158568.83389692,0
+VT.US,D,20130918,000000,45.2742,46.1423,45.1124,46.0698,261015.27124608,0
+VT.US,D,20130919,000000,46.1601,46.1836,45.8177,45.9237,268418.06561043,0
+VT.US,D,20130920,000000,45.9649,45.9649,45.5106,45.5186,295914.01333694,0
+VT.US,D,20130923,000000,45.4223,45.5735,45.3076,45.4429,271551.66377569,0
+VT.US,D,20130924,000000,45.4861,45.6235,45.2899,45.3665,256336.28114247,0
+VT.US,D,20130925,000000,45.2899,45.4949,45.2575,45.3223,543612.00207461,0
+VT.US,D,20130926,000000,45.4949,45.6382,45.3409,45.4704,304001.83631778,0
+VT.US,D,20130927,000000,45.389,45.389,45.1703,45.3223,302376.93212929,0
+VT.US,D,20130930,000000,44.7572,45.1379,44.7572,45.0467,367877.69664072,0
+VT.US,D,20131001,000000,45.1379,45.4429,45.1124,45.4067,411363.76174528,0
+VT.US,D,20131002,000000,45.2575,45.3734,45.0467,45.3409,455876.35038672,0
+VT.US,D,20131003,000000,45.3586,45.3586,44.8711,45.0732,928133.24368737,0
+VT.US,D,20131004,000000,45.1516,45.3144,44.9848,45.2575,451602.0572485,0
+VT.US,D,20131007,000000,44.8877,45.0947,44.7867,44.8956,281110.46338386,0
+VT.US,D,20131008,000000,44.9673,45.0085,44.406,44.414,414596.24052927,0
+VT.US,D,20131009,000000,44.6582,44.6739,44.2393,44.5051,303548.20873693,0
+VT.US,D,20131010,000000,45.0732,45.4272,45.0085,45.4223,361328.12988349,0
+VT.US,D,20131011,000000,45.4361,45.7401,45.3811,45.7401,1041157.8684668,0
+VT.US,D,20131014,000000,45.4606,45.8991,45.4145,45.85,197974.28954946,0
+VT.US,D,20131015,000000,45.7951,45.8098,45.5038,45.5361,292820.17129676,0
+VT.US,D,20131016,000000,45.7471,46.0354,45.7401,46.0354,617000.78955375,0
+VT.US,D,20131017,000000,46.0934,46.5241,46.0453,46.4946,467354.65726399,0
+VT.US,D,20131018,000000,46.5466,46.8065,46.5466,46.7643,469947.97988351,0
+VT.US,D,20131021,000000,46.833,46.8507,46.7035,46.8153,465490.1969373,0
+VT.US,D,20131022,000000,47.0567,47.3107,47.0037,47.1478,450820.18678893,0
+VT.US,D,20131023,000000,46.8889,46.8889,46.627,46.7359,553311.47720225,0
+VT.US,D,20131024,000000,46.9714,47.0233,46.8153,46.988,159694.23805256,0
+VT.US,D,20131025,000000,47.0322,47.0322,46.8585,47.0322,367667.70274936,0
+VT.US,D,20131028,000000,47.0322,47.1096,46.9203,47.0233,369157.02835751,0
+VT.US,D,20131029,000000,47.1332,47.1568,47.0233,47.1391,205385.2390164,0
+VT.US,D,20131030,000000,47.2146,47.245,46.7731,46.9635,380705.6729945,0
+VT.US,D,20131031,000000,47.0037,47.0165,46.7134,46.7221,351435.99045747,0
+VT.US,D,20131101,000000,46.7134,46.8065,46.4534,46.6947,640715.82784795,0
+VT.US,D,20131104,000000,46.8811,46.9635,46.6712,46.9635,325136.80403415,0
+VT.US,D,20131105,000000,46.6535,46.7134,46.472,46.6132,206337.34724227,0
+VT.US,D,20131106,000000,46.9203,46.9714,46.7438,46.833,246503.26621013,0
+VT.US,D,20131107,000000,46.8948,46.8948,46.166,46.1748,248483.93674854,0
+VT.US,D,20131108,000000,46.1423,46.5966,46.1199,46.5799,442546.83522446,0
+VT.US,D,20131111,000000,46.6202,46.6614,46.5241,46.6132,210918.47611495,0
+VT.US,D,20131112,000000,46.5799,46.5888,46.3544,46.4877,155372.0336867,0
+VT.US,D,20131113,000000,46.1993,46.7496,46.1836,46.7438,114986.94633708,0
+VT.US,D,20131114,000000,46.7987,47.0106,46.7221,46.9635,198085.40282207,0
+VT.US,D,20131115,000000,47.0322,47.3294,47.0322,47.3019,417324.12234132,0
+VT.US,D,20131118,000000,47.4726,47.5688,47.189,47.2784,426615.84234009,0
+VT.US,D,20131119,000000,47.197,47.3206,47.0567,47.1243,268882.90645733,0
+VT.US,D,20131120,000000,47.2225,47.3019,46.7801,46.8948,277774.00704201,0
+VT.US,D,20131121,000000,46.9488,47.2146,46.8811,47.2146,250939.64201207,0
+VT.US,D,20131122,000000,47.0999,47.4001,47.0999,47.3921,216915.53467259,0
+VT.US,D,20131125,000000,47.3921,47.4001,47.1823,47.2146,189639.77471566,0
+VT.US,D,20131126,000000,47.245,47.3294,47.1175,47.2293,467378.1031839,0
+VT.US,D,20131127,000000,47.1626,47.4285,47.1626,47.4068,353111.86403706,0
+VT.US,D,20131129,000000,47.4638,47.6345,47.4285,47.4383,250464.60728695,0
+VT.US,D,20131202,000000,47.4001,47.4001,47.092,47.1175,614923.27717222,0
+VT.US,D,20131203,000000,47.0165,47.0165,46.6947,46.8664,357026.31327407,0
+VT.US,D,20131204,000000,46.6447,46.8233,46.3827,46.6947,360316.89716393,0
+VT.US,D,20131205,000000,46.6132,46.7134,46.4809,46.5241,428639.32716704,0
+VT.US,D,20131206,000000,46.9047,47.1391,46.8664,47.0831,256328.12603988,0
+VT.US,D,20131209,000000,47.189,47.197,47.0567,47.1243,363074.34122281,0
+VT.US,D,20131210,000000,47.04,47.1568,46.9958,47.0498,238496.99425506,0
+VT.US,D,20131211,000000,47.092,47.092,46.472,46.5063,272967.59346063,0
+VT.US,D,20131212,000000,46.4249,46.4995,46.1423,46.2876,332032.96265091,0
+VT.US,D,20131213,000000,46.3671,46.3759,46.1423,46.2709,217637.26125067,0
+VT.US,D,20131216,000000,46.4435,46.7221,46.4338,46.6202,408758.20647189,0
+VT.US,D,20131217,000000,46.6202,46.627,46.3131,46.4338,337516.24974618,0
+VT.US,D,20131218,000000,46.6132,47.1568,46.1905,47.0744,545345.98076007,0
+VT.US,D,20131219,000000,47.0567,47.1096,46.8153,47.0831,1275354.0655003,0
+VT.US,D,20131220,000000,47.2185,47.3961,47.1773,47.35,546378.6206239,0
+VT.US,D,20131223,000000,47.7336,47.7385,47.5501,47.7237,424140.76870795,0
+VT.US,D,20131224,000000,47.7463,47.8542,47.709,47.8355,182780.3140605,0
+VT.US,D,20131226,000000,48.0357,48.0514,47.9504,48.0102,324318.23561298,0
+VT.US,D,20131227,000000,48.1554,48.2377,48.075,48.1554,321109.20274888,0
+VT.US,D,20131230,000000,48.231,48.2966,48.1642,48.2869,312551.44198204,0
+VT.US,D,20131231,000000,48.4035,48.5154,48.3251,48.485,727049.82128039,0
+VT.US,D,20140102,000000,48.1554,48.1975,47.6522,47.7639,715909.95116008,0
+VT.US,D,20140103,000000,47.8964,48.019,47.7463,47.811,396591.81281468,0
+VT.US,D,20140106,000000,47.9749,48.0514,47.6247,47.6845,309986.66222154,0
+VT.US,D,20140107,000000,47.8964,47.9581,47.811,47.9052,283897.46968959,0
+VT.US,D,20140108,000000,47.9581,48.0102,47.7639,47.914,543118.6183687,0
+VT.US,D,20140109,000000,48.0102,48.019,47.6247,47.9052,364089.65149366,0
+VT.US,D,20140110,000000,48.1132,48.231,47.9199,48.231,346659.13912294,0
+VT.US,D,20140113,000000,48.019,48.1897,47.608,47.6934,487371.35653947,0
+VT.US,D,20140114,000000,47.9199,48.1367,47.7463,48.1211,286604.96374518,0
+VT.US,D,20140115,000000,48.2035,48.3663,48.1554,48.2702,518799.08309597,0
+VT.US,D,20140116,000000,48.4105,48.4105,48.0975,48.2869,239766.13209362,0
+VT.US,D,20140117,000000,48.1554,48.2869,48.0514,48.1063,301786.70658028,0
+VT.US,D,20140121,000000,48.2702,48.4782,48.019,48.2377,472432.22800606,0
+VT.US,D,20140122,000000,48.2457,48.4183,48.2035,48.3594,911141.06808016,0
+VT.US,D,20140123,000000,48.1367,48.1554,47.709,47.9199,589946.23675422,0
+VT.US,D,20140124,000000,47.4795,47.4942,46.6799,46.6799,972182.01086974,0
+VT.US,D,20140127,000000,46.6879,46.8006,46.164,46.4328,417291.501931,0
+VT.US,D,20140128,000000,46.627,46.883,46.5966,46.8163,413379.09146964,0
+VT.US,D,20140129,000000,46.4877,46.6712,46.2395,46.3445,494053.44371359,0
+VT.US,D,20140130,000000,46.6879,46.8909,46.5298,46.8085,418409.77037189,0
+VT.US,D,20140131,000000,46.2395,46.573,46.0335,46.3298,1244733.6940989,0
+VT.US,D,20140203,000000,46.4613,46.4613,45.3223,45.4067,1190404.4007303,0
+VT.US,D,20140204,000000,45.6265,45.8619,45.4793,45.7813,431336.62734441,0
+VT.US,D,20140205,000000,45.7059,45.8619,45.4155,45.7491,250134.32563258,0
+VT.US,D,20140206,000000,45.8619,46.4995,45.8619,46.4613,236950.58292887,0
+VT.US,D,20140207,000000,46.7741,47.0272,46.5554,46.9811,371821.70812458,0
+VT.US,D,20140210,000000,47.0694,47.0694,46.8251,46.9508,416744.09067051,0
+VT.US,D,20140211,000000,47.0694,47.6934,47.0694,47.5668,264140.71430874,0
+VT.US,D,20140212,000000,47.6776,47.7875,47.5374,47.6599,510967.12645849,0
+VT.US,D,20140213,000000,47.3344,47.8699,47.2979,47.8277,382323.44146823,0
+VT.US,D,20140214,000000,47.8542,48.1642,47.8277,48.07,297627.60426596,0
+VT.US,D,20140218,000000,48.2869,48.3839,48.1554,48.2799,371642.29586788,0
+VT.US,D,20140219,000000,48.2702,48.435,47.9425,47.9651,553877.23744353,0
+VT.US,D,20140220,000000,47.9837,48.3044,47.862,48.2377,205515.72065763,0
+VT.US,D,20140221,000000,48.4026,48.4605,48.2377,48.2457,603571.3743849,0
+VT.US,D,20140224,000000,48.3044,48.8342,48.3044,48.5449,356847.9204052,0
+VT.US,D,20140225,000000,48.6272,48.6959,48.3526,48.427,210362.9097519,0
+VT.US,D,20140226,000000,48.5154,48.5861,48.3181,48.435,176374.48098619,0
+VT.US,D,20140227,000000,48.4909,48.6458,48.3251,48.6106,244723.41507267,0
+VT.US,D,20140228,000000,48.7763,48.9971,48.4909,48.742,454178.05027505,0
+VT.US,D,20140303,000000,48.0975,48.3181,47.862,48.0837,499261.49609689,0
+VT.US,D,20140304,000000,48.8676,48.9381,48.6635,48.8979,962287.83266808,0
+VT.US,D,20140305,000000,48.842,48.9716,48.8087,48.9196,178740.48012137,0
+VT.US,D,20140306,000000,49.1344,49.2815,49.0795,49.1432,1314794.1803388,0
+VT.US,D,20140307,000000,49.2433,49.3217,48.8254,48.9883,349417.60256964,0
+VT.US,D,20140310,000000,48.8842,48.8842,48.5536,48.7665,564867.257554,0
+VT.US,D,20140311,000000,48.9069,48.9461,48.4408,48.5154,374597.50116425,0
+VT.US,D,20140312,000000,48.3251,48.485,48.0837,48.4692,228866.83749933,0
+VT.US,D,20140313,000000,48.6106,48.6272,47.6934,47.811,288910.81899886,0
+VT.US,D,20140314,000000,47.6688,47.9749,47.5991,47.7639,407783.67171393,0
+VT.US,D,20140317,000000,48.0445,48.3094,47.9906,48.173,466463.71230744,0
+VT.US,D,20140318,000000,48.3181,48.5948,48.2613,48.5379,303981.44856134,0
+VT.US,D,20140319,000000,48.5615,48.5615,47.8277,48.07,376195.90126937,0
+VT.US,D,20140320,000000,47.9581,48.2377,47.7551,48.1554,134082.11902136,0
+VT.US,D,20140321,000000,48.427,48.5232,48.019,48.075,208144.72185092,0
+VT.US,D,20140324,000000,48.3094,48.3437,47.8043,48.0357,596244.01471938,0
+VT.US,D,20140325,000000,48.3398,48.4389,48.1015,48.3309,328082.83484013,0
+VT.US,D,20140326,000000,48.5124,48.6625,48.1318,48.1318,421267.11443734,0
+VT.US,D,20140327,000000,48.1318,48.3801,48.072,48.2574,298461.46350446,0
+VT.US,D,20140328,000000,48.5439,48.7753,48.4899,48.5595,486689.38608646,0
+VT.US,D,20140331,000000,48.8764,49.045,48.8597,48.9803,464973.36731148,0
+VT.US,D,20140401,000000,49.1609,49.3728,49.1197,49.3433,515062.00734002,0
+VT.US,D,20140402,000000,49.3336,49.46,49.2531,49.4169,466497.35210557,0
+VT.US,D,20140403,000000,49.3728,49.4326,49.1284,49.3061,537115.44348413,0
+VT.US,D,20140404,000000,49.5739,49.6033,48.8254,48.8842,380571.11380197,0
+VT.US,D,20140407,000000,48.9196,48.9803,48.4075,48.5439,174440.70228759,0
+VT.US,D,20140408,000000,48.5124,48.7999,48.433,48.7273,235533.6338561,0
+VT.US,D,20140409,000000,48.8342,49.3001,48.7753,49.3001,403544.03776166,0
+VT.US,D,20140410,000000,49.2757,49.2757,48.3015,48.3898,260717.61000201,0
+VT.US,D,20140411,000000,48.2348,48.3898,47.9454,48.0131,591006.40008925,0
+VT.US,D,20140414,000000,48.1681,48.3996,47.9778,48.276,840326.23485193,0
+VT.US,D,20140415,000000,48.3015,48.3898,47.6433,48.2662,288811.93838012,0
+VT.US,D,20140416,000000,48.6537,48.7753,48.4899,48.7753,1395422.6601308,0
+VT.US,D,20140417,000000,48.7411,49.0628,48.7273,48.9726,206123.27579963,0
+VT.US,D,20140421,000000,49.0295,49.0805,48.8932,49.045,194183.18623893,0
+VT.US,D,20140422,000000,49.154,49.3433,49.0962,49.2286,222775.99526205,0
+VT.US,D,20140423,000000,49.2452,49.2589,49.0706,49.1284,188047.49093748,0
+VT.US,D,20140424,000000,49.1609,49.3061,48.8932,49.154,377759.64218852,0
+VT.US,D,20140425,000000,48.9726,48.9803,48.6811,48.7655,144813.214625,0
+VT.US,D,20140428,000000,48.9381,49.0628,48.5124,48.9146,244069.98747868,0
+VT.US,D,20140429,000000,48.9626,49.2452,48.9196,49.1609,120700.61508016,0
+VT.US,D,20140430,000000,49.1284,49.3816,49.0148,49.3433,1613817.3265332,0
+VT.US,D,20140501,000000,49.4326,49.5297,49.2835,49.4415,177552.89330858,0
+VT.US,D,20140502,000000,49.3728,49.621,49.3728,49.46,185396.0632121,0
+VT.US,D,20140505,000000,49.2531,49.4807,49.0628,49.469,367256.88945704,0
+VT.US,D,20140506,000000,49.4807,49.4807,49.2129,49.2452,324418.13561954,0
+VT.US,D,20140507,000000,49.4169,49.46,49.045,49.4512,171482.43882776,0
+VT.US,D,20140508,000000,49.4885,49.6886,49.2757,49.3728,130120.77794454,0
+VT.US,D,20140509,000000,49.3728,49.408,49.1284,49.3894,115263.20043688,0
+VT.US,D,20140512,000000,49.6808,49.8672,49.621,49.83,291893.54776643,0
+VT.US,D,20140513,000000,49.9074,49.9074,49.7593,49.8015,298376.85431522,0
+VT.US,D,20140514,000000,49.7838,49.8593,49.621,49.6808,140829.44701609,0
+VT.US,D,20140515,000000,49.6308,49.7191,49.1197,49.3237,230842.41109863,0
+VT.US,D,20140516,000000,49.4885,49.5561,49.2531,49.5474,212956.23237141,0
+VT.US,D,20140519,000000,49.46,49.621,49.3894,49.5973,108837.99899395,0
+VT.US,D,20140520,000000,49.5386,49.5798,49.154,49.2658,174056.39307865,0
+VT.US,D,20140521,000000,49.4512,49.6386,49.4415,49.6033,311415.84394819,0
+VT.US,D,20140522,000000,49.6641,49.876,49.6553,49.8015,201072.20914093,0
+VT.US,D,20140523,000000,49.8849,50.03,49.8437,50.0143,258661.50476476,0
+VT.US,D,20140527,000000,50.0732,50.3528,50.0732,50.2468,239473.56778867,0
+VT.US,D,20140528,000000,50.2674,50.2831,50.0732,50.1536,168475.24475245,0
+VT.US,D,20140529,000000,50.293,50.4587,50.2213,50.4587,331194.00647329,0
+VT.US,D,20140530,000000,50.4508,50.4508,50.2595,50.3528,386968.79177371,0
+VT.US,D,20140602,000000,50.4734,50.5568,50.3361,50.547,270495.57799195,0
+VT.US,D,20140603,000000,50.443,50.4803,50.3272,50.4734,134586.71599332,0
+VT.US,D,20140604,000000,50.4018,50.5314,50.2831,50.5224,161230.45550052,0
+VT.US,D,20140605,000000,50.6715,50.9266,50.4803,50.9021,410874.45559065,0
+VT.US,D,20140606,000000,51.0817,51.1983,51.01,51.1798,194305.51277759,0
+VT.US,D,20140609,000000,51.0983,51.2935,51.0983,51.2386,232888.32245766,0
+VT.US,D,20140610,000000,51.2073,51.2073,51.01,51.1983,201736.85000097,0
+VT.US,D,20140611,000000,51.0817,51.0817,50.9335,51.0189,259129.40377512,0
+VT.US,D,20140612,000000,50.8943,51.0512,50.7207,50.8207,326960.48884796,0
+VT.US,D,20140613,000000,50.8943,50.9668,50.7383,50.96,163999.11282544,0
+VT.US,D,20140616,000000,50.9021,51.0003,50.8109,50.9266,114007.31464001,0
+VT.US,D,20140617,000000,50.8589,51.0512,50.7864,51.0258,257351.59141331,0
+VT.US,D,20140618,000000,51.0258,51.3681,50.9021,51.319,472166.16778447,0
+VT.US,D,20140619,000000,51.476,51.5339,51.319,51.4122,155264.99796537,0
+VT.US,D,20140620,000000,51.5064,51.5241,51.4054,51.4897,154704.3346632,0
+VT.US,D,20140623,000000,51.4446,51.4613,51.3102,51.4122,692677.08330575,0
+VT.US,D,20140624,000000,51.4858,51.5711,51.1229,51.1571,411011.05355882,0
+VT.US,D,20140625,000000,51.0737,51.272,51.0258,51.2484,460870.33132737,0
+VT.US,D,20140626,000000,51.3377,51.3377,50.9335,51.2395,457183.20557471,0
+VT.US,D,20140627,000000,51.1729,51.4289,51.1729,51.4151,230562.07944755,0
+VT.US,D,20140630,000000,51.4074,51.5191,51.3474,51.4642,1775314.8616431,0
+VT.US,D,20140701,000000,51.6682,51.99,51.6515,51.9007,324816.716258,0
+VT.US,D,20140702,000000,51.9204,52.0322,51.891,51.9439,275823.91813826,0
+VT.US,D,20140703,000000,52.0969,52.2009,51.9439,52.1754,118019.62510794,0
+VT.US,D,20140707,000000,52.0244,52.0244,51.7684,51.8438,600194.14253016,0
+VT.US,D,20140708,000000,51.7202,51.8096,51.3033,51.4289,333521.26887123,0
+VT.US,D,20140709,000000,51.528,51.687,51.4289,51.6428,288844.55879042,0
+VT.US,D,20140710,000000,51.1149,51.371,50.9001,51.3033,380789.26279591,0
+VT.US,D,20140711,000000,51.3308,51.3474,51.1484,51.321,150542.17418541,0
+VT.US,D,20140714,000000,51.6682,51.687,51.5898,51.625,137155.57330511,0
+VT.US,D,20140715,000000,51.6957,51.7124,51.2945,51.4711,218173.45924511,0
+VT.US,D,20140716,000000,51.8016,51.8016,51.5809,51.6957,322481.29875748,0
+VT.US,D,20140717,000000,51.5104,51.6515,50.9993,51.06,283656.89416357,0
+VT.US,D,20140718,000000,51.3896,51.6515,51.1149,51.5967,185528.58362898,0
+VT.US,D,20140721,000000,51.4476,51.5015,51.2395,51.4779,225611.93218324,0
+VT.US,D,20140722,000000,51.7526,51.8351,51.687,51.7369,773293.33044383,0
+VT.US,D,20140723,000000,51.891,51.9105,51.7684,51.8674,145109.85648124,0
+VT.US,D,20140724,000000,52.0244,52.0244,51.8674,51.9105,236545.88596349,0
+VT.US,D,20140725,000000,51.8498,51.8753,51.5466,51.6957,456066.97590947,0
+VT.US,D,20140728,000000,51.7202,51.7526,51.4476,51.6957,1111255.0526683,0
+VT.US,D,20140729,000000,51.7614,51.8585,51.4476,51.4642,484216.35122996,0
+VT.US,D,20140730,000000,51.634,51.6682,51.2945,51.4858,148270.97811769,0
+VT.US,D,20140731,000000,51.1896,51.1993,50.5431,50.5617,275209.22728151,0
+VT.US,D,20140801,000000,50.5519,50.6206,50.1379,50.3871,390665.09201678,0
+VT.US,D,20140804,000000,50.5264,50.8001,50.2959,50.7117,417895.99890953,0
+VT.US,D,20140805,000000,50.5009,50.5186,50.0143,50.1988,313919.46043935,0
+VT.US,D,20140806,000000,49.9918,50.2615,49.8662,50.1379,250083.35624147,0
+VT.US,D,20140807,000000,50.3223,50.3223,49.6925,49.8358,421386.38281253,0
+VT.US,D,20140808,000000,49.7819,50.2233,49.7308,50.2086,361037.60435418,0
+VT.US,D,20140811,000000,50.446,50.5961,50.3547,50.446,287039.22295741,0
+VT.US,D,20140812,000000,50.4136,50.5097,50.2615,50.3871,298579.71249183,0
+VT.US,D,20140813,000000,50.5361,50.7354,50.5264,50.6852,179694.6271229,0
+VT.US,D,20140814,000000,50.7922,50.9256,50.7922,50.9256,119412.10887299,0
+VT.US,D,20140815,000000,51.1149,51.1993,50.5361,50.9001,190658.14314998,0
+VT.US,D,20140818,000000,51.2151,51.3474,51.0904,51.3377,163518.98116122,0
+VT.US,D,20140819,000000,51.3553,51.5015,51.3377,51.4711,252736.8227425,0
+VT.US,D,20140820,000000,51.371,51.5711,51.3474,51.5104,137900.74580309,0
+VT.US,D,20140821,000000,51.5623,51.678,51.4937,51.6173,839345.58376704,0
+VT.US,D,20140822,000000,51.6025,51.6428,51.4289,51.5711,183409.27634676,0
+VT.US,D,20140825,000000,51.8016,51.9007,51.7282,51.8096,354165.91104516,0
+VT.US,D,20140826,000000,51.8272,51.99,51.8272,51.8585,515714.41554618,0
+VT.US,D,20140827,000000,51.9361,51.9812,51.8585,51.9517,122272.5111019,0
+VT.US,D,20140828,000000,51.7614,51.8096,51.6428,51.7761,215726.92847198,0
+VT.US,D,20140829,000000,51.8016,51.9204,51.6957,51.9007,244886.51712422,0
+VT.US,D,20140902,000000,51.9989,52.041,51.8016,51.9812,392720.17786621,0
+VT.US,D,20140903,000000,52.2245,52.3894,52.0322,52.0921,345689.70130408,0
+VT.US,D,20140904,000000,52.1931,52.2715,51.8438,51.9292,210438.34445073,0
+VT.US,D,20140905,000000,51.883,52.0754,51.7202,52.041,250306.60217452,0
+VT.US,D,20140908,000000,51.8096,51.9439,51.6025,51.7282,499497.99407163,0
+VT.US,D,20140909,000000,51.687,51.687,51.321,51.4563,257876.57614171,0
+VT.US,D,20140910,000000,51.3896,51.6428,51.2945,51.625,319207.02507278,0
+VT.US,D,20140911,000000,51.272,51.5191,51.272,51.5191,282693.57267164,0
+VT.US,D,20140912,000000,51.5369,51.5369,51.1229,51.263,213573.98139162,0
+VT.US,D,20140915,000000,51.2484,51.263,51.06,51.1571,210097.86891813,0
+VT.US,D,20140916,000000,51.0258,51.5711,50.96,51.4937,462802.07125032,0
+VT.US,D,20140917,000000,51.4858,51.5898,51.2318,51.3033,481357.98777669,0
+VT.US,D,20140918,000000,51.4937,51.6025,51.4387,51.5623,1018432.6557479,0
+VT.US,D,20140919,000000,51.6682,51.6957,51.3122,51.3553,147190.42702622,0
+VT.US,D,20140922,000000,51.3122,51.3474,50.8835,50.9737,372710.61430547,0
+VT.US,D,20140923,000000,50.8579,50.9256,50.6118,50.6285,335292.9649061,0
+VT.US,D,20140924,000000,50.7854,51.0747,50.5882,51.0335,192167.85651456,0
+VT.US,D,20140925,000000,50.7108,50.7766,50.1781,50.2056,347396.15651834,0
+VT.US,D,20140926,000000,50.2763,50.5951,50.2282,50.4912,140619.45312473,0
+VT.US,D,20140929,000000,50.0448,50.3096,49.9025,50.2468,412818.42816747,0
+VT.US,D,20140930,000000,50.2155,50.3272,49.9633,50.1694,354536.96821241,0
+VT.US,D,20141001,000000,49.9791,49.9791,49.3639,49.4228,455674.51159795,0
+VT.US,D,20141002,000000,49.3698,49.4051,48.7803,49.2708,349878.36586525,0
+VT.US,D,20141003,000000,49.6641,49.6818,49.3394,49.6308,1189466.563934,0
+VT.US,D,20141006,000000,49.8623,49.9114,49.5032,49.6818,517875.51772911,0
+VT.US,D,20141007,000000,49.4747,49.4875,48.9461,48.9803,383555.8813452,0
+VT.US,D,20141008,000000,48.9803,49.7858,48.7175,49.7426,416550.40698431,0
+VT.US,D,20141009,000000,49.5729,49.5729,48.5978,48.6066,1070008.582609,0
+VT.US,D,20141010,000000,48.5546,48.6409,47.9122,47.9122,705014.73411707,0
+VT.US,D,20141013,000000,48.1672,48.3584,47.5501,47.5766,370004.1396377,0
+VT.US,D,20141014,000000,47.7502,48.0926,47.5295,47.6443,631622.88847448,0
+VT.US,D,20141015,000000,47.1597,47.4599,46.3386,47.3304,1614826.5204772,0
+VT.US,D,20141016,000000,46.4857,47.61,46.3641,47.2686,907959.55868727,0
+VT.US,D,20141017,000000,47.9336,48.0837,47.6708,47.861,520274.1372746,0
+VT.US,D,20141020,000000,47.8512,48.2937,47.7836,48.2769,444852.69047813,0
+VT.US,D,20141021,000000,48.5311,49.0235,48.485,48.9736,457784.64438977,0
+VT.US,D,20141022,000000,48.9736,49.0981,48.5389,48.5389,451915.0093099,0
+VT.US,D,20141023,000000,49.055,49.3394,48.9381,49.055,335740.47616002,0
+VT.US,D,20141024,000000,49.1393,49.3394,48.9381,49.311,558125.02649838,0
+VT.US,D,20141027,000000,49.1217,49.2963,48.9196,49.2492,206526.95337719,0
+VT.US,D,20141028,000000,49.4482,49.8888,49.4395,49.8888,634204.99782795,0
+VT.US,D,20141029,000000,50.0035,50.0712,49.4747,49.7122,411839.81585821,0
+VT.US,D,20141030,000000,49.5896,50.1094,49.5032,49.9868,368449.57320894,0
+VT.US,D,20141031,000000,50.6196,50.6755,50.3773,50.644,767304.42698877,0
+VT.US,D,20141103,000000,50.5951,50.6196,50.3773,50.4607,440607.95958675,0
+VT.US,D,20141104,000000,50.3361,50.3439,49.9868,50.2763,404382.99393928,0
+VT.US,D,20141105,000000,50.4685,50.4685,50.1781,50.394,434970.74493034,0
+VT.US,D,20141106,000000,50.4116,50.4518,50.1781,50.4283,1524388.4716728,0
+VT.US,D,20141107,000000,50.3528,50.4685,50.188,50.4607,516035.52271016,0
+VT.US,D,20141110,000000,50.5706,50.6667,50.4685,50.6108,284645.70035104,0
+VT.US,D,20141111,000000,50.701,50.752,50.5783,50.7432,382249.02615721,0
+VT.US,D,20141112,000000,50.5509,50.651,50.444,50.6196,305734.79561541,0
+VT.US,D,20141113,000000,50.6843,50.8187,50.4607,50.601,425036.8106036,0
+VT.US,D,20141114,000000,50.601,50.7354,50.5244,50.7354,441693.60761733,0
+VT.US,D,20141117,000000,50.5882,50.6843,50.4822,50.644,239928.21475734,0
+VT.US,D,20141118,000000,50.7177,51.0837,50.7108,50.9747,230810.81007614,0
+VT.US,D,20141119,000000,50.9826,51.0335,50.6843,50.9266,195312.66794586,0
+VT.US,D,20141120,000000,50.6843,50.8835,50.601,50.8579,342083.10718937,0
+VT.US,D,20141121,000000,51.474,51.5133,51.1414,51.2905,442098.30458272,0
+VT.US,D,20141124,000000,51.4328,51.4515,51.274,51.3926,364689.05153308,0
+VT.US,D,20141125,000000,51.4426,51.5133,51.3337,51.4426,254181.29528646,0
+VT.US,D,20141126,000000,51.5044,51.6133,51.4426,51.5751,243268.74865048,0
+VT.US,D,20141128,000000,51.425,51.474,51.2415,51.2827,266173.37362609,0
+VT.US,D,20141201,000000,51.1317,51.1414,50.7922,50.9011,398020.99454133,0
+VT.US,D,20141202,000000,50.9433,51.1317,50.9011,51.0837,510338.16417223,0
+VT.US,D,20141203,000000,51.1159,51.3062,51.0424,51.2827,233172.73166003,0
+VT.US,D,20141204,000000,51.2248,51.2827,50.96,51.1504,756036.11400287,0
+VT.US,D,20141205,000000,51.1826,51.324,51.1239,51.2248,401300.36516514,0
+VT.US,D,20141208,000000,51.1414,51.1739,50.651,50.7922,747089.96647579,0
+VT.US,D,20141209,000000,50.4607,50.7108,50.1614,50.6353,522585.08946739,0
+VT.US,D,20141210,000000,50.5951,50.6843,49.8397,49.9025,632305.87831531,0
+VT.US,D,20141211,000000,49.9957,50.3694,49.8318,49.9114,1137798.8921689,0
+VT.US,D,20141212,000000,49.7613,49.7946,49.0647,49.0825,360483.05737894,0
+VT.US,D,20141215,000000,49.2237,49.3482,48.4016,48.5468,535071.57090075,0
+VT.US,D,20141216,000000,48.3918,49.2492,48.3084,48.4692,494666.09579469,0
+VT.US,D,20141217,000000,49.7043,49.7426,48.5468,49.3963,857006.47778556,0
+VT.US,D,20141218,000000,49.9957,50.2674,49.7347,50.2595,3120486.7990816,0
+VT.US,D,20141219,000000,50.2595,50.5951,50.188,50.4283,595079.8738265,0
+VT.US,D,20141222,000000,50.3753,50.7177,50.3753,50.7177,563117.98805121,0
+VT.US,D,20141223,000000,50.7354,50.8099,50.651,50.6932,443733.40264943,0
+VT.US,D,20141224,000000,50.8266,50.9276,50.752,50.8325,359767.4471278,0
+VT.US,D,20141226,000000,50.9355,51.1434,50.9188,51.064,539546.68343993,0
+VT.US,D,20141229,000000,50.9188,51.0022,50.8413,50.9276,460597.13539104,0
+VT.US,D,20141230,000000,50.7932,51.8399,50.6275,50.6598,1018238.9720618,0
+VT.US,D,20141231,000000,50.8011,50.8011,50.2183,50.2645,466211.92351538,0
+VT.US,D,20150102,000000,50.2998,50.5244,49.9221,50.1302,630635.10167483,0
+VT.US,D,20150105,000000,49.875,49.8829,49.0706,49.1639,945705.45096538,0
+VT.US,D,20150106,000000,49.2874,49.3482,48.5047,48.6724,827010.99111918,0
+VT.US,D,20150107,000000,49.1981,49.3296,48.9029,49.2963,400410.43959641,0
+VT.US,D,20150108,000000,49.6396,50.0977,49.4307,50.0408,443098.32403623,0
+VT.US,D,20150109,000000,50.084,50.084,49.5386,49.7062,780251.67171774,0
+VT.US,D,20150112,000000,49.7456,49.826,49.2237,49.4492,454216.78701229,0
+VT.US,D,20150113,000000,49.8829,50.1134,49.1197,49.4807,762528.59504206,0
+VT.US,D,20150114,000000,49.1197,49.2963,48.7685,49.256,428417.10062181,0
+VT.US,D,20150115,000000,49.5817,49.6396,49.0805,49.0962,336871.99664259,0
+VT.US,D,20150116,000000,49.0215,49.722,49.0138,49.6975,302533.9178539,0
+VT.US,D,20150120,000000,49.9584,50.0065,49.467,49.7888,923037.32396451,0
+VT.US,D,20150121,000000,49.8976,50.1664,49.6837,50.1576,507272.86499107,0
+VT.US,D,20150122,000000,50.3165,50.7775,49.9751,50.7354,446243.13546753,0
+VT.US,D,20150123,000000,50.6353,50.6353,50.3587,50.3587,549074.90141345,0
+VT.US,D,20150126,000000,50.5421,50.7697,50.29,50.701,414808.27319628,0
+VT.US,D,20150127,000000,50.3332,50.6098,50.1751,50.3852,879084.37923741,0
+VT.US,D,20150128,000000,50.7255,50.7255,49.7062,49.7456,1113821.8712045,0
+VT.US,D,20150129,000000,49.8829,50.2351,49.5474,50.1664,799244.9056198,0
+VT.US,D,20150130,000000,49.8171,50.032,49.414,49.4492,291857.86919265,0
+VT.US,D,20150202,000000,49.7642,50.1664,49.4051,50.1056,703552.93198013,0
+VT.US,D,20150203,000000,50.392,50.8678,50.2811,50.8325,563673.55441427,0
+VT.US,D,20150204,000000,50.7354,50.962,50.5696,50.6098,479560.80704627,0
+VT.US,D,20150205,000000,50.8011,51.2111,50.7599,51.2111,631499.542548,0
+VT.US,D,20150206,000000,51.1102,51.1267,50.6098,50.7354,581112.22188757,0
+VT.US,D,20150209,000000,50.6098,50.7775,50.4803,50.601,259748.17218316,0
+VT.US,D,20150210,000000,50.8943,51.0708,50.6186,51.0267,223666.9402186,0
+VT.US,D,20150211,000000,50.8011,51.0022,50.6275,50.91,223841.25553619,0
+VT.US,D,20150212,000000,51.2278,51.5721,51.2111,51.5555,539487.55894624,0
+VT.US,D,20150213,000000,51.68,51.8801,51.6104,51.8801,327886.09299046,0
+VT.US,D,20150217,000000,51.9057,52.0214,51.6977,51.94,445536.69970679,0
+VT.US,D,20150218,000000,51.94,52.1244,51.8635,52.1048,205288.39717329,0
+VT.US,D,20150219,000000,51.94,52.1833,51.8801,52.0381,575119.24088123,0
+VT.US,D,20150220,000000,51.9959,52.4981,51.8135,52.456,503459.33514845,0
+VT.US,D,20150223,000000,52.2795,52.3569,52.148,52.3235,332057.42795864,0
+VT.US,D,20150224,000000,52.3392,52.5835,52.1833,52.506,383510.0088932,0
+VT.US,D,20150225,000000,52.506,52.5914,52.3912,52.4981,407500.28189938,0
+VT.US,D,20150226,000000,52.5159,52.5914,52.297,52.4168,332747.55351423,0
+VT.US,D,20150227,000000,52.4884,52.5835,52.3647,52.3912,658386.91574469,0
+VT.US,D,20150302,000000,52.4335,52.5914,52.3647,52.5747,367299.70374557,0
+VT.US,D,20150303,000000,52.4256,52.5159,52.1244,52.297,595259.2860832,0
+VT.US,D,20150304,000000,52.0901,52.0901,51.7556,51.9959,217314.11531104,0
+VT.US,D,20150305,000000,52.2078,52.2313,51.987,52.0744,652070.78879873,0
+VT.US,D,20150306,000000,52.0048,52.0381,51.3534,51.4289,473984.75565917,0
+VT.US,D,20150309,000000,51.528,51.6104,51.3455,51.528,283098.26963704,0
+VT.US,D,20150310,000000,51.0198,51.064,50.5873,50.5941,558188.22854336,0
+VT.US,D,20150311,000000,50.7354,50.7354,50.4892,50.6186,308812.32745044,0
+VT.US,D,20150312,000000,50.9933,51.2455,50.9845,51.2366,372322.22754524,0
+VT.US,D,20150313,000000,51.012,51.0542,50.5941,50.91,306539.09260708,0
+VT.US,D,20150316,000000,51.1102,51.5466,51.1102,51.528,242433.87002415,0
+VT.US,D,20150317,000000,51.3367,51.5104,51.1699,51.4476,260013.21301691,0
+VT.US,D,20150318,000000,51.4211,52.4256,51.2778,52.3069,257143.63629759,0
+VT.US,D,20150319,000000,51.9959,52.0744,51.7801,51.9057,452217.76749307,0
+VT.US,D,20150320,000000,52.3324,52.7326,52.1833,52.6238,514648.13588422,0
+VT.US,D,20150323,000000,52.7424,52.818,52.6414,52.6836,675394.38216923,0
+VT.US,D,20150324,000000,52.6836,52.7669,52.4785,52.5159,327712.79706069,0
+VT.US,D,20150325,000000,52.61,52.6708,51.7958,51.8301,1054017.4458431,0
+VT.US,D,20150326,000000,51.7055,51.7958,51.3082,51.6025,396760.01180534,0
+VT.US,D,20150327,000000,51.6025,51.7801,51.5535,51.7624,177077.85858347,0
+VT.US,D,20150330,000000,51.9654,52.249,51.8959,52.1254,427942.0658967,0
+VT.US,D,20150331,000000,51.887,51.9498,51.4769,51.7546,605544.90920856,0
+VT.US,D,20150401,000000,51.7958,51.9242,51.4554,51.7889,454474.69213129,0
+VT.US,D,20150402,000000,51.941,52.2098,51.941,52.1323,269902.29427946,0
+VT.US,D,20150406,000000,52.1411,52.7719,52.1411,52.5864,329166.44409506,0
+VT.US,D,20150407,000000,52.5943,52.8298,52.4747,52.4825,526763.56015033,0
+VT.US,D,20150408,000000,52.9259,52.9474,52.5708,52.7866,629177.37708917,0
+VT.US,D,20150409,000000,52.8543,52.9632,52.6454,52.9259,498156.47969769,0
+VT.US,D,20150410,000000,52.9965,53.1751,52.9259,53.1751,571578.90697495,0
+VT.US,D,20150413,000000,53.1751,53.2163,52.9062,52.9062,432937.06622517,0
+VT.US,D,20150414,000000,52.9709,53.1751,52.8975,53.1309,274780.06500839,0
+VT.US,D,20150415,000000,53.2163,53.5194,53.2163,53.437,331076.77687374,0
+VT.US,D,20150416,000000,53.3938,53.6381,53.2937,53.486,218721.88989342,0
+VT.US,D,20150417,000000,53.0828,53.1309,52.6365,52.8376,492440.77217896,0
+VT.US,D,20150420,000000,52.9474,53.2084,52.9426,53.1143,396771.22507138,0
+VT.US,D,20150421,000000,53.4615,53.4948,53.2084,53.2496,324228.52948463,0
+VT.US,D,20150422,000000,53.4116,53.5037,53.1143,53.4683,295443.05616312,0
+VT.US,D,20150423,000000,53.3242,53.8117,53.2163,53.6949,444478.57514741,0
+VT.US,D,20150424,000000,53.7705,53.897,53.542,53.8373,228783.24769791,0
+VT.US,D,20150427,000000,54.056,54.1521,53.7646,53.8313,383551.80379391,0
+VT.US,D,20150428,000000,53.8618,54.0001,53.5674,53.9637,238458.25751781,0
+VT.US,D,20150429,000000,53.7195,53.7872,53.4615,53.6302,473515.83726099,0
+VT.US,D,20150430,000000,53.4948,53.5037,52.9426,53.074,452691.78283037,0
+VT.US,D,20150501,000000,53.4026,53.6047,53.2496,53.6047,238841.54733894,0
+VT.US,D,20150504,000000,53.6381,53.7646,53.6047,53.645,457573.63111058,0
+VT.US,D,20150505,000000,53.5772,53.5949,52.9426,53.0161,454835.55542032,0
+VT.US,D,20150506,000000,53.3104,53.331,52.662,52.8975,427394.65463621,0
+VT.US,D,20150507,000000,52.7866,52.9877,52.6022,52.9544,294232.02343042,0
+VT.US,D,20150508,000000,53.2937,53.8117,53.2937,53.747,308459.61926399,0
+VT.US,D,20150511,000000,53.7284,54.1168,53.3938,53.4281,208022.39531227,0
+VT.US,D,20150512,000000,53.2428,53.4773,53.0672,53.3751,392360.333965,0
+VT.US,D,20150513,000000,53.6783,53.7646,53.4527,53.5115,242739.68637079,0
+VT.US,D,20150514,000000,53.8892,54.0628,53.7961,54.0383,473515.83726099,0
+VT.US,D,20150515,000000,54.056,54.1521,53.897,54.1422,260533.1008062,0
+VT.US,D,20150518,000000,54.0314,54.1767,53.9481,54.1168,568490.16187387,0
+VT.US,D,20150519,000000,54.107,54.1521,53.9736,54.0471,301660.30249033,0
+VT.US,D,20150520,000000,54.056,54.1914,53.9226,54.0314,512825.47045825,0
+VT.US,D,20150521,000000,54.0815,54.2757,54.0314,54.2355,216946.11630726,0
+VT.US,D,20150522,000000,54.1237,54.1678,54.0226,54.0226,325479.31834239,0
+VT.US,D,20150526,000000,53.8313,53.845,53.2163,53.3487,386056.4396729,0
+VT.US,D,20150527,000000,53.4438,53.845,53.331,53.8117,287516.29645817,0
+VT.US,D,20150528,000000,53.5772,53.6381,53.3182,53.6302,389940.30727524,0
+VT.US,D,20150529,000000,53.5772,53.6047,53.1221,53.2496,397475.62205648,0
+VT.US,D,20150601,000000,53.486,53.486,53.023,53.2496,407648.09313359,0
+VT.US,D,20150602,000000,53.2163,53.5587,53.1064,53.331,610644.90648272,0
+VT.US,D,20150603,000000,53.4683,53.7284,53.3575,53.5331,829457.52189231,0
+VT.US,D,20150604,000000,53.3016,53.4527,52.916,53.0161,295725.42658984,0
+VT.US,D,20150605,000000,52.6708,52.8885,52.4923,52.6885,259906.17729559,0
+VT.US,D,20150608,000000,52.6963,52.6963,52.4276,52.4589,223728.10348794,0
+VT.US,D,20150609,000000,52.4031,52.4747,52.1676,52.3344,379878.94947074,0
+VT.US,D,20150610,000000,52.8141,53.2692,52.7631,53.1848,814493.92805116,0
+VT.US,D,20150611,000000,53.3242,53.3674,53.1221,53.2771,227871.91498492,0
+VT.US,D,20150612,000000,52.9062,53.0161,52.7719,52.9347,252765.36560151,0
+VT.US,D,20150615,000000,52.4923,52.6365,52.2735,52.6365,240746.78317852,0
+VT.US,D,20150616,000000,52.5472,52.8141,52.4373,52.7787,220872.79819813,0
+VT.US,D,20150617,000000,52.7277,52.9426,52.4373,52.7787,418893.9795874,0
+VT.US,D,20150618,000000,52.9426,53.542,52.9426,53.3242,1104954.2165396,0
+VT.US,D,20150619,000000,53.3575,53.3575,53.0672,53.074,466259.83474301,0
+VT.US,D,20150622,000000,53.6047,53.8892,53.6047,53.6705,302866.23828392,0
+VT.US,D,20150623,000000,53.8215,53.8373,53.6949,53.7567,611381.92387812,0
+VT.US,D,20150624,000000,53.6871,53.7117,53.3575,53.3938,308696.11723872,0
+VT.US,D,20150625,000000,53.5674,53.645,53.2428,53.2428,680467.87536001,0
+VT.US,D,20150626,000000,53.3202,53.4408,53.1319,53.2869,186561.2234928,0
+VT.US,D,20150629,000000,52.5757,52.7189,51.9175,51.9341,850702.58349346,0
+VT.US,D,20150630,000000,52.4491,52.5452,51.8311,52.0685,1777778.7220093,0
+VT.US,D,20150701,000000,52.7532,52.7532,52.1616,52.3462,1242147.5071942,0
+VT.US,D,20150702,000000,52.507,52.5256,52.2048,52.3549,331893.30651927,0
+VT.US,D,20150706,000000,51.7055,52.0763,51.5967,51.7968,529802.35524812,0
+VT.US,D,20150707,000000,51.5436,51.8399,50.8325,51.8046,612742.80662068,0
+VT.US,D,20150708,000000,51.2877,51.3397,50.6618,50.7137,532519.02379411,0
+VT.US,D,20150709,000000,51.2131,51.679,51.0865,51.1112,804743.48353241,0
+VT.US,D,20150710,000000,51.625,52.2373,51.625,52.1616,2593704.8899506,0
+VT.US,D,20150713,000000,52.4708,52.5688,52.4335,52.5256,511015.03768613,0
+VT.US,D,20150714,000000,52.5845,52.8808,52.5531,52.8376,720884.56373211,0
+VT.US,D,20150715,000000,52.8208,52.8455,52.5531,52.6865,1300473.8202134,0
+VT.US,D,20150716,000000,52.9975,53.1319,52.9474,53.1084,456309.59021113,0
+VT.US,D,20150717,000000,53.1584,53.1584,52.9347,53.024,264777.83169758,0
+VT.US,D,20150720,000000,53.1005,53.1584,52.8975,53.0074,245407.42430133,0
+VT.US,D,20150721,000000,52.9818,53.0495,52.7709,52.8543,797535.39224208,0
+VT.US,D,20150722,000000,52.5757,52.661,52.4708,52.6002,539604.78854579,0
+VT.US,D,20150723,000000,52.7012,52.7366,52.2952,52.3716,376910.49213268,0
+VT.US,D,20150724,000000,52.3638,52.3638,51.6428,51.7457,670755.14819069,0
+VT.US,D,20150727,000000,51.6025,51.6084,51.2298,51.323,499434.79202665,0
+VT.US,D,20150728,000000,51.4436,51.9175,51.323,51.888,639562.90022111,0
+VT.US,D,20150729,000000,51.943,52.3304,51.8978,52.2196,415311.85078041,0
+VT.US,D,20150730,000000,52.1529,52.2952,51.9262,52.2785,232525.42039298,0
+VT.US,D,20150731,000000,52.4335,52.5355,52.253,52.3304,607662.17771514,0
+VT.US,D,20150803,000000,52.3462,52.4168,51.9076,52.1097,229464.1987631,0
+VT.US,D,20150804,000000,52.1529,52.2785,51.9812,52.1195,230160.44064562,0
+VT.US,D,20150805,000000,52.4491,52.507,52.2048,52.245,176523.31160823,0
+VT.US,D,20150806,000000,52.2196,52.2695,51.7055,51.9175,487726.10350159,0
+VT.US,D,20150807,000000,51.8399,51.8645,51.625,51.8645,605061.71938087,0
+VT.US,D,20150810,000000,52.0498,52.5688,52.0498,52.5168,174511.04004732,0
+VT.US,D,20150811,000000,51.99,52.0165,51.6515,51.8478,299510.41357345,0
+VT.US,D,20150812,000000,51.3916,51.7457,50.9923,51.7212,291957.76919923,0
+VT.US,D,20150813,000000,51.7457,51.8311,51.4985,51.6515,232289.94180607,0
+VT.US,D,20150814,000000,51.6084,51.8144,51.4829,51.8046,221182.69209605,0
+VT.US,D,20150817,000000,51.5791,51.888,51.3819,51.8801,291602.0028493,0
+VT.US,D,20150818,000000,51.7212,51.7723,51.5603,51.6173,225909.5934273,0
+VT.US,D,20150819,000000,51.3397,51.476,50.8727,51.1621,250721.49301813,0
+VT.US,D,20150820,000000,50.7756,50.7824,50.027,50.0448,754525.38125046,0
+VT.US,D,20150821,000000,49.7367,49.8358,48.6674,48.6674,1488734.3632057,0
+VT.US,D,20150824,000000,46.2954,48.0338,44.9417,46.7438,3020096.4669697,0
+VT.US,D,20150825,000000,49.3247,49.5189,46.7438,46.7438,6042369.3269398,0
+VT.US,D,20150826,000000,47.2117,48.1397,46.8389,48.1142,4368844.4168883,0
+VT.US,D,20150827,000000,48.587,49.258,48.4654,49.1736,1385113.5910855,0
+VT.US,D,20150828,000000,48.9519,49.2325,48.9009,49.1736,1503147.4876229,0
+VT.US,D,20150831,000000,49.0373,49.1217,48.6773,48.8607,1201149.7677634,0
+VT.US,D,20150901,000000,48.3761,48.3761,47.1411,47.3314,1341158.6075827,0
+VT.US,D,20150902,000000,47.7924,48.1221,47.5167,48.1221,360246.5594042,0
+VT.US,D,20150903,000000,48.2859,48.6939,48.0818,48.1907,493289.92223481,0
+VT.US,D,20150904,000000,47.4373,47.5639,47.038,47.2597,434453.91530451,0
+VT.US,D,20150908,000000,48.2005,48.5526,48.0818,48.5292,254621.67082563,0
+VT.US,D,20150909,000000,49.0048,49.0892,48.0053,48.073,520702.2801599,0
+VT.US,D,20150910,000000,48.0249,48.6056,47.9788,48.3761,2254850.1839939,0
+VT.US,D,20150911,000000,48.1662,48.4977,48.0338,48.482,330828.04624515,0
+VT.US,D,20150914,000000,48.4213,48.4213,48.0818,48.2407,309444.34790017,0
+VT.US,D,20150915,000000,48.3173,48.8009,48.2005,48.7391,211019.39550935,0
+VT.US,D,20150916,000000,49.0215,49.3836,48.9421,49.3591,171561.95107788,0
+VT.US,D,20150917,000000,49.2256,50.0104,49.1658,49.3591,481229.5449111,0
+VT.US,D,20150918,000000,48.6409,48.8872,48.2957,48.4045,800726.07612536,0
+VT.US,D,20150921,000000,48.5605,48.7655,48.2407,48.4654,800255.11895154,0
+VT.US,D,20150922,000000,47.7414,47.7601,47.2941,47.6237,645115.50568829,0
+VT.US,D,20150923,000000,47.6148,47.7346,47.2774,47.4118,822075.11528439,0
+VT.US,D,20150924,000000,47.1009,47.3401,46.7221,47.2686,347275.86875532,0
+VT.US,D,20150925,000000,47.7423,47.8033,47.1243,47.3019,721251.54334807,0
+VT.US,D,20150928,000000,47.0459,47.2009,46.1453,46.2053,1145838.8039221,0
+VT.US,D,20150929,000000,46.2984,46.5279,45.9756,46.2395,439100.28499781,0
+VT.US,D,20150930,000000,46.7643,47.1322,46.5878,47.0459,859149.2309877,0
+VT.US,D,20151001,000000,47.4187,47.4461,46.7418,47.249,3822920.443233,0
+VT.US,D,20151002,000000,46.9104,48.0367,46.7418,48.0367,837282.34281503,0
+VT.US,D,20151005,000000,48.4801,49.0285,48.435,48.9951,807970.8653773,0
+VT.US,D,20151006,000000,48.9784,49.1128,48.7557,48.9244,496349.10508904,0
+VT.US,D,20151007,000000,49.3522,49.6338,49.1128,49.5376,503444.04433111,0
+VT.US,D,20151008,000000,49.3443,49.9908,49.2747,49.9663,409824.48613385,0
+VT.US,D,20151009,000000,50.0065,50.1507,49.8789,50.0408,879723.53540189,0
+VT.US,D,20151012,000000,50.032,50.032,49.8623,49.9574,329334.64308571,0
+VT.US,D,20151013,000000,49.5926,49.9309,49.4208,49.4572,272392.65872894,0
+VT.US,D,20151014,000000,49.5561,49.724,49.3443,49.4297,384432.55487223,0
+VT.US,D,20151015,000000,49.7494,50.2203,49.6151,50.2145,199621.62027003,0
+VT.US,D,20151016,000000,50.2478,50.2959,50.032,50.2783,380198.01785908,0
+VT.US,D,20151019,000000,50.0909,50.187,49.9496,50.1605,231209.3907146,0
+VT.US,D,20151020,000000,50.1075,50.2959,50.032,50.0997,372086.74895833,0
+VT.US,D,20151021,000000,50.2783,50.286,49.7494,49.7936,501170.80948775,0
+VT.US,D,20151022,000000,50.085,50.5783,50.0497,50.4666,409709.29530995,0
+VT.US,D,20151023,000000,50.9266,51.0198,50.646,50.9345,656822.15543772,0
+VT.US,D,20151026,000000,50.908,50.9169,50.7217,50.7824,413118.12818718,0
+VT.US,D,20151027,000000,50.5068,50.5696,50.3057,50.4666,459437.07204945,0
+VT.US,D,20151028,000000,50.646,51.012,50.3646,50.8913,378789.22388888,0
+VT.US,D,20151029,000000,50.5961,50.7392,50.5156,50.654,243239.18640364,0
+VT.US,D,20151030,000000,50.704,50.806,50.4734,50.4734,357038.54592794,0
+VT.US,D,20151102,000000,50.6696,51.1297,50.6696,51.113,748451.86860616,0
+VT.US,D,20151103,000000,50.9443,51.4289,50.9266,51.2827,264383.32861041,0
+VT.US,D,20151104,000000,51.3759,51.3759,50.8815,51.0454,1132551.0836606,0
+VT.US,D,20151105,000000,51.113,51.3082,50.7559,50.9767,769687.75571693,0
+VT.US,D,20151106,000000,50.7658,50.8325,50.45,50.806,376789.18498184,0
+VT.US,D,20151109,000000,50.654,50.6608,50.0997,50.3223,495821.06219717,0
+VT.US,D,20151110,000000,50.1605,50.3223,50.0232,50.2959,532091.90029664,0
+VT.US,D,20151111,000000,50.5156,50.5696,50.2547,50.2615,335289.90674263,0
+VT.US,D,20151112,000000,49.9908,50.0909,49.6504,49.669,322357.952831,0
+VT.US,D,20151113,000000,49.4395,49.466,49.053,49.1128,811422.51254305,0
+VT.US,D,20151116,000000,49.1492,49.7681,49.1128,49.7593,682098.89587543,0
+VT.US,D,20151117,000000,49.8623,50.1154,49.6415,49.7397,766984.33921262,0
+VT.US,D,20151118,000000,49.9211,50.442,49.8623,50.389,698559.9704273,0
+VT.US,D,20151119,000000,50.5068,50.654,50.4979,50.5598,435338.74393412,0
+VT.US,D,20151120,000000,50.7127,50.856,50.5961,50.654,591933.02361956,0
+VT.US,D,20151123,000000,50.5783,50.704,50.3547,50.45,320240.68432443,0
+VT.US,D,20151124,000000,50.1948,50.6303,50.0909,50.5696,676929.58022937,0
+VT.US,D,20151125,000000,50.5696,50.6785,50.45,50.5882,269810.54937547,0
+VT.US,D,20151127,000000,50.5499,50.6383,50.442,50.5499,1060538.4697414,0
+VT.US,D,20151130,000000,50.5598,50.6128,50.4175,50.4352,1229242.0573659,0
+VT.US,D,20151201,000000,50.6303,50.9767,50.6303,50.9678,633271.23858287,0
+VT.US,D,20151202,000000,50.7981,50.908,50.3391,50.4274,1022631.5141873,0
+VT.US,D,20151203,000000,50.5882,50.704,49.669,49.8544,921862.98919341,0
+VT.US,D,20151204,000000,49.8476,50.6303,49.8221,50.5882,525977.61213946,0
+VT.US,D,20151207,000000,50.45,50.5156,49.9574,50.1409,1109441.5617327,0
+VT.US,D,20151208,000000,49.5758,49.7848,49.3443,49.6338,2633871.8283062,0
+VT.US,D,20151209,000000,49.4954,50.032,49.1217,49.3757,2480347.944741,0
+VT.US,D,20151210,000000,49.4747,49.6415,49.2825,49.3169,619086.45703783,0
+VT.US,D,20151211,000000,48.789,48.8774,48.2367,48.3211,936274.07483496,0
+VT.US,D,20151214,000000,48.487,48.6027,47.9317,48.4801,907104.2923045,0
+VT.US,D,20151215,000000,48.895,49.1658,48.8342,48.9784,1420283.490337,0
+VT.US,D,20151216,000000,49.2825,49.8034,49.1128,49.7494,977654.08469897,0
+VT.US,D,20151217,000000,49.8132,49.8132,49.0363,49.053,4722517.9636153,0
+VT.US,D,20151218,000000,48.8862,48.9951,48.4016,48.4016,1558301.4657396,0
+VT.US,D,20151221,000000,48.9176,48.9264,48.486,48.7743,1616667.5348839,0
+VT.US,D,20151222,000000,48.9361,49.2619,48.79,49.2041,960089.01313574,0
+VT.US,D,20151223,000000,49.408,49.8878,49.408,49.8878,1489119.6918025,0
+VT.US,D,20151224,000000,49.7662,49.9574,49.7298,49.7838,1349735.7367182,0
+VT.US,D,20151228,000000,49.667,49.6847,49.406,49.6759,3330227.8822621,0
+VT.US,D,20151229,000000,49.9574,50.1791,49.9574,50.1242,1853470.3065786,0
+VT.US,D,20151230,000000,49.9996,49.9996,49.7191,49.7573,2202819.6101641,0
+VT.US,D,20151231,000000,49.4847,49.6985,49.3306,49.3306,1446175.9410193,0
+VT.US,D,20160104,000000,48.4497,48.5027,47.9729,48.5027,1890619.8569808,0
+VT.US,D,20160105,000000,48.533,48.5831,48.2427,48.5104,2785967.5495325,0
+VT.US,D,20160106,000000,47.7159,48.0131,47.5079,47.7875,1140580.8015355,0
+VT.US,D,20160107,000000,46.9704,47.3471,46.6045,46.6779,1480703.625943,0
+VT.US,D,20160108,000000,47.0439,47.0439,46.0433,46.1306,1917675.4291681,0
+VT.US,D,20160111,000000,46.4651,46.5819,45.7196,46.1561,1787435.3828484,0
+VT.US,D,20160112,000000,46.5053,46.6779,45.8972,46.4092,2227784.4179284,0
+VT.US,D,20160113,000000,46.624,46.6869,45.2497,45.3762,1102862.4327287,0
+VT.US,D,20160114,000000,45.5803,46.3601,45.1613,46.1129,2530155.2337306,0
+VT.US,D,20160115,000000,44.7759,45.0927,44.3737,44.8191,2054822.8473706,0
+VT.US,D,20160119,000000,45.5126,45.5735,44.5688,44.9564,1802501.9348596,0
+VT.US,D,20160120,000000,44.2118,44.5601,43.1661,44.2383,2392211.673639,0
+VT.US,D,20160121,000000,44.2383,44.9113,43.8803,44.4944,1555326.8920746,0
+VT.US,D,20160122,000000,45.3331,45.648,45.2419,45.6068,1486591.6100036,0
+VT.US,D,20160125,000000,45.4263,45.4704,44.8711,44.8966,1706703.9448864,0
+VT.US,D,20160126,000000,45.1438,45.6842,45.0672,45.648,1042037.6001573,0
+VT.US,D,20160127,000000,45.5293,45.9756,45.0231,45.239,788600.45798104,0
+VT.US,D,20160128,000000,45.7608,45.7608,45.033,45.391,869522.52146576,0
+VT.US,D,20160129,000000,45.648,46.4367,45.6402,46.4367,1714820.3107263,0
+VT.US,D,20160201,000000,46.1561,46.6505,46.009,46.4985,1735769.749859,0
+VT.US,D,20160202,000000,45.8197,46.4003,45.288,45.391,1533871.8365822,0
+VT.US,D,20160203,000000,45.7696,45.906,44.8279,45.8039,1860237.0029419,0
+VT.US,D,20160204,000000,45.6744,46.1718,45.589,45.8972,1394595.936607,0
+VT.US,D,20160205,000000,45.7009,45.8197,44.9653,45.1094,708843.55477702,0
+VT.US,D,20160208,000000,44.613,44.6493,43.8606,44.3815,2014739.4988164,0
+VT.US,D,20160209,000000,43.8253,44.3914,43.7213,44.0657,1421684.1292047,0
+VT.US,D,20160210,000000,44.2776,44.7269,44.0205,44.0932,1391099.4363771,0
+VT.US,D,20160211,000000,43.6125,43.689,43.0984,43.4996,3437685.6301449,0
+VT.US,D,20160212,000000,43.7508,44.3041,43.6281,44.2716,376238.7155579,0
+VT.US,D,20160216,000000,44.8887,45.3762,44.613,45.0859,748385.60839773,0
+VT.US,D,20160217,000000,45.4263,46.0257,45.3762,45.9668,1274401.9572744,0
+VT.US,D,20160218,000000,46.1895,46.215,45.7009,45.7696,863432.69861632,0
+VT.US,D,20160219,000000,45.4352,45.7401,45.3243,45.7098,419438.33268443,0
+VT.US,D,20160222,000000,46.1129,46.4651,46.1129,46.4003,6952068.9806395,0
+VT.US,D,20160223,000000,46.2337,46.2484,45.7364,45.7529,1152567.782936,0
+VT.US,D,20160224,000000,45.2556,45.8716,44.9388,45.7853,2594242.1073328,0
+VT.US,D,20160225,000000,45.9324,46.2827,45.7461,46.2827,456546.08818587,0
+VT.US,D,20160226,000000,46.4563,46.6172,46.1386,46.2238,619582.89890722,0
+VT.US,D,20160229,000000,46.2337,46.4278,45.9109,45.9237,766208.58507998,0
+VT.US,D,20160301,000000,46.4003,47.0793,46.317,47.0793,894044.9149151,0
+VT.US,D,20160302,000000,47.0694,47.3951,46.9262,47.3951,849727.02934769,0
+VT.US,D,20160303,000000,47.4736,47.7875,47.3549,47.7875,797040.98914834,0
+VT.US,D,20160304,000000,47.9278,48.3044,47.8061,48.073,695738.30493562,0
+VT.US,D,20160307,000000,47.7718,48.2348,47.7257,48.1142,800924.85675068,0
+VT.US,D,20160308,000000,47.814,47.8335,47.4187,47.4892,1480622.0749171,0
+VT.US,D,20160309,000000,47.7159,47.8238,47.5756,47.7453,498845.58586545,0
+VT.US,D,20160310,000000,47.9278,48.1907,47.2411,47.6983,855452.93074463,0
+VT.US,D,20160311,000000,48.2809,48.7243,48.2613,48.7243,425019.48101063,0
+VT.US,D,20160314,000000,48.6743,48.7155,48.4448,48.6106,531916.56559123,0
+VT.US,D,20160315,000000,48.2809,48.3623,48.0896,48.2427,269621.96262838,0
+VT.US,D,20160316,000000,48.0818,48.8018,48.0818,48.7498,379128.68003365,0
+VT.US,D,20160317,000000,48.7312,49.2747,48.6488,49.1991,659931.28829523,0
+VT.US,D,20160318,000000,49.2914,49.4042,49.1726,49.2825,404989.52969346,0
+VT.US,D,20160321,000000,49.2502,49.3256,49.0872,49.2825,388074.82756073,0
+VT.US,D,20160322,000000,49.0431,49.307,48.9196,49.1991,3484683.4862966,0
+VT.US,D,20160323,000000,49.104,49.104,48.6665,48.7086,862803.73633006,0
+VT.US,D,20160324,000000,48.3456,48.6046,48.2437,48.6046,362245.57892342,0
+VT.US,D,20160328,000000,48.9294,48.9294,48.6145,48.7773,1113069.5629917,0
+VT.US,D,20160329,000000,48.6213,49.307,48.487,49.307,859553.92795308,0
+VT.US,D,20160330,000000,49.6641,49.83,49.4807,49.6092,733264.00944414,0
+VT.US,D,20160331,000000,49.5778,49.7279,49.5052,49.5689,5839133.9768403,0
+VT.US,D,20160401,000000,48.9921,49.5139,48.8116,49.4974,1378563.0049404,0
+VT.US,D,20160404,000000,49.5239,49.6288,49.2325,49.3001,326431.42656826,0
+VT.US,D,20160405,000000,48.7675,48.8205,48.6046,48.6488,382751.58435353,0
+VT.US,D,20160406,000000,48.7008,49.2325,48.6076,49.2168,524132.52018139,0
+VT.US,D,20160407,000000,48.9471,49.0333,48.3191,48.487,5339038.6215049,0
+VT.US,D,20160408,000000,49.0872,49.2256,48.8068,48.9381,1515247.6210716,0
+VT.US,D,20160411,000000,49.307,49.4807,48.9756,48.9921,545377.58178255,0
+VT.US,D,20160412,000000,49.2413,49.6543,48.9921,49.5778,470690.09421802,0
+VT.US,D,20160413,000000,50.0672,50.2801,49.9801,50.2557,746985.98891793,0
+VT.US,D,20160414,000000,50.2557,50.3498,50.1605,50.2155,438475.40026284,0
+VT.US,D,20160415,000000,50.188,50.2282,50.085,50.1409,284385.7564564,0
+VT.US,D,20160418,000000,50.0398,50.5029,49.9731,50.4774,298727.52372604,0
+VT.US,D,20160419,000000,50.9688,51.1404,50.7462,51.0032,460858.09867351,0
+VT.US,D,20160420,000000,50.9777,51.1926,50.808,51.0208,1522905.2623916,0
+VT.US,D,20160421,000000,51.0463,51.0463,50.6353,50.7274,422549.50431758,0
+VT.US,D,20160422,000000,50.7117,50.8138,50.5117,50.702,427974.68630701,0
+VT.US,D,20160425,000000,50.5381,50.5549,50.3498,50.5381,374340.61543307,0
+VT.US,D,20160426,000000,50.65,50.7961,50.5205,50.7197,502674.40652541,0
+VT.US,D,20160427,000000,50.6353,50.8785,50.493,50.7884,246022.11515808,0
+VT.US,D,20160428,000000,50.4774,50.8609,50.2801,50.392,288829.26797309,0
+VT.US,D,20160429,000000,50.2801,50.342,49.8367,50.085,441610.01781591,0
+VT.US,D,20160502,000000,50.239,50.4852,50.1684,50.4371,348832.47395974,0
+VT.US,D,20160503,000000,50.0672,50.085,49.6238,49.7809,908382.60463346,0
+VT.US,D,20160504,000000,49.4807,49.6023,49.2374,49.3522,321130.60989315,0
+VT.US,D,20160505,000000,49.4591,49.5778,49.209,49.3443,817090.30883414,0
+VT.US,D,20160506,000000,49.1472,49.5239,49.0952,49.5052,249459.49089433,0
+VT.US,D,20160509,000000,49.5052,49.5494,49.2325,49.3355,226538.55571357,0
+VT.US,D,20160510,000000,49.6023,50.03,49.6023,50.03,260145.73343379,0
+VT.US,D,20160511,000000,49.8446,50.0055,49.6543,49.6543,181656.9486805,0
+VT.US,D,20160512,000000,49.9801,50.0055,49.3688,49.6023,431723.99471682,0
+VT.US,D,20160513,000000,49.3757,49.5307,49.0176,49.1099,297334.02057318,0
+VT.US,D,20160516,000000,49.1913,49.7554,49.1913,49.6641,337415.3303518,0
+VT.US,D,20160517,000000,49.619,49.6641,49.1187,49.2502,580134.62896615,0
+VT.US,D,20160518,000000,49.1099,49.6494,48.9823,49.2256,346044.44826619,0
+VT.US,D,20160519,000000,48.9921,49.05,48.6841,48.9559,836471.92949643,0
+VT.US,D,20160520,000000,49.1825,49.4532,49.1825,49.3678,352619.49971897,0
+VT.US,D,20160523,000000,49.3355,49.3855,49.1913,49.2168,433242.88257181,0
+VT.US,D,20160524,000000,49.5405,49.9976,49.4767,49.929,261332.30085876,0
+VT.US,D,20160525,000000,50.0909,50.388,50.0909,50.3076,429532.31089923,0
+VT.US,D,20160526,000000,50.392,50.5381,50.3076,50.3674,328746.45631234,0
+VT.US,D,20160527,000000,50.2979,50.4695,50.2979,50.4283,410308.69534937,0
+VT.US,D,20160531,000000,50.5646,50.6588,50.2528,50.4106,840867.52978548,0
+VT.US,D,20160601,000000,50.2478,50.5284,50.1409,50.5029,247180.13972402,0
+VT.US,D,20160602,000000,50.3253,50.6265,50.2292,50.6265,337298.10075225,0
+VT.US,D,20160603,000000,50.6353,50.8138,50.388,50.7884,483556.80730904,0
+VT.US,D,20160606,000000,50.8306,51.1494,50.8306,51.065,595755.72795258,0
+VT.US,D,20160607,000000,51.2935,51.475,51.27,51.3809,295931.34292992,0
+VT.US,D,20160608,000000,51.4829,51.5751,51.4004,51.5163,349018.00254336,0
+VT.US,D,20160609,000000,51.1826,51.2347,51.013,51.1826,528847.18885878,0
+VT.US,D,20160610,000000,50.6176,50.6176,50.1242,50.2292,392878.18297864,0
+VT.US,D,20160613,000000,49.929,50.1684,49.6886,49.7357,788048.96916927,0
+VT.US,D,20160614,000000,49.5277,49.6141,49.1099,49.3787,748510.99309985,0
+VT.US,D,20160615,000000,49.5277,49.8995,49.5121,49.5983,2826339.3848405,0
+VT.US,D,20160616,000000,49.0598,49.6405,48.7999,49.6238,1090353.5247632,0
+VT.US,D,20160617,000000,49.725,49.8162,49.407,49.7181,638544.53178679,0
+VT.US,D,20160620,000000,50.6028,50.7501,50.3852,50.4038,705997.42397761,0
+VT.US,D,20160621,000000,50.6128,50.8099,50.4175,50.6215,511572.64282484,0
+VT.US,D,20160622,000000,50.7147,50.9139,50.5224,50.5314,1049734.9976023,0
+VT.US,D,20160623,000000,51.1826,51.5476,51.0444,51.5476,814744.69745539,0
+VT.US,D,20160624,000000,48.9274,49.7603,48.743,48.8087,3650902.8257987,0
+VT.US,D,20160627,000000,48.3741,48.3741,47.4393,47.7601,1981738.8568504,0
+VT.US,D,20160628,000000,48.482,48.7999,48.3006,48.7999,803899.43041568,0
+VT.US,D,20160629,000000,49.2845,49.7456,49.2589,49.6857,531456.82168344,0
+VT.US,D,20160630,000000,49.769,50.3518,49.6593,50.3165,1505630.7163576,0
+VT.US,D,20160701,000000,50.3597,50.643,50.3597,50.5451,979492.04094229,0
+VT.US,D,20160705,000000,50.1781,50.1781,49.7102,49.8652,584534.30680649,0
+VT.US,D,20160706,000000,49.5983,50.0035,49.3276,49.9957,700663.98689219,0
+VT.US,D,20160707,000000,50.0575,50.2488,49.6925,49.8496,690603.64847552,0
+VT.US,D,20160708,000000,50.2567,50.6882,50.2567,50.646,489145.09135,0
+VT.US,D,20160711,000000,50.96,51.2278,50.96,51.1062,608210.60836345,0
+VT.US,D,20160712,000000,51.5191,51.7027,51.427,51.5741,612559.31681269,0
+VT.US,D,20160713,000000,51.6585,51.7036,51.4014,51.5476,695333.60797024,0
+VT.US,D,20160714,000000,51.8498,52.041,51.8341,51.9214,382312.22820219,0
+VT.US,D,20160715,000000,51.9694,51.9783,51.7124,51.8253,252014.0767766,0
+VT.US,D,20160718,000000,51.7457,51.9783,51.6947,51.9478,806341.88363752,0
+VT.US,D,20160719,000000,51.7546,51.7546,51.5741,51.6672,427318.20054954,0
+VT.US,D,20160720,000000,51.7909,52.0371,51.7546,51.9557,1405683.8179483,0
+VT.US,D,20160721,000000,51.9214,52.0234,51.682,51.7987,787696.26098281,0
+VT.US,D,20160722,000000,51.892,51.9861,51.7731,51.9783,309284.30401209,0
+VT.US,D,20160725,000000,51.9478,51.9636,51.6908,51.8253,387632.41324592,0
+VT.US,D,20160726,000000,51.8576,52.1097,51.7987,52.0312,397054.61488594,0
+VT.US,D,20160727,000000,52.0754,52.1735,51.7731,52.041,528301.81637393,0
+VT.US,D,20160728,000000,52.0234,52.1636,51.8576,52.0999,302441.15356209,0
+VT.US,D,20160729,000000,52.1539,52.4638,52.0832,52.3874,369463.86409197,0
+VT.US,D,20160801,000000,52.3432,52.4403,52.1361,52.2058,359767.4471278,0
+VT.US,D,20160802,000000,52.1195,52.2058,51.6672,51.8743,635937.95712558,0
+VT.US,D,20160803,000000,51.686,51.9783,51.6496,51.9783,631506.67826275,0
+VT.US,D,20160804,000000,52.0676,52.1539,51.9115,52.0754,392917.93910371,0
+VT.US,D,20160805,000000,52.2147,52.504,52.1813,52.4805,278366.27136667,0
+VT.US,D,20160808,000000,52.5619,52.6385,52.508,52.5551,617822.41613839,0
+VT.US,D,20160809,000000,52.6472,52.8768,52.6472,52.7601,1040562.5459787,0
+VT.US,D,20160810,000000,52.8543,52.9367,52.6924,52.7336,2849068.6751107,0
+VT.US,D,20160811,000000,52.9082,53.1672,52.8768,53.123,879147.58128238,0
+VT.US,D,20160812,000000,53.0721,53.123,52.8985,53.0121,344057.66140084,0
+VT.US,D,20160815,000000,53.1761,53.3546,53.1731,53.2634,207642.16365461,0
+VT.US,D,20160816,000000,53.1927,53.1927,53.0377,53.0543,1081076.0761939,0
+VT.US,D,20160817,000000,52.9504,53.0642,52.6914,53.0377,596725.16577143,0
+VT.US,D,20160818,000000,53.0377,53.2535,53.0161,53.2535,249603.22457725,0
+VT.US,D,20160819,000000,52.918,53.0809,52.8131,53.0642,244828.41201836,0
+VT.US,D,20160822,000000,52.9445,53.0259,52.7719,52.9857,633030.66305685,0
+VT.US,D,20160823,000000,53.2015,53.3477,53.1329,53.1486,595320.44935253,0
+VT.US,D,20160824,000000,53.123,53.123,52.7856,52.863,456005.81264013,0
+VT.US,D,20160825,000000,52.8298,52.9602,52.7621,52.8455,284076.88194628,0
+VT.US,D,20160826,000000,52.8543,53.2634,52.3746,52.612,663229.00789985,0
+VT.US,D,20160829,000000,52.6551,52.9582,52.6472,52.8985,322238.68445582,0
+VT.US,D,20160830,000000,52.8985,52.9504,52.662,52.7944,342715.12763908,0
+VT.US,D,20160831,000000,52.7169,52.7336,52.3784,52.5864,338851.64779318,0
+VT.US,D,20160901,000000,52.6836,52.7866,52.4638,52.7679,694110.34258367,0
+VT.US,D,20160902,000000,53.0897,53.3075,53.0809,53.2457,536412.06588686,0
+VT.US,D,20160906,000000,53.33,53.5832,53.2987,53.5832,349369.691342,0
+VT.US,D,20160907,000000,53.6184,53.7117,53.4713,53.6528,839962.31339943,0
+VT.US,D,20160908,000000,53.5635,53.6184,53.4016,53.4448,862183.9485342,0
+VT.US,D,20160909,000000,53.0201,53.0201,52.1274,52.1274,645350.98427521,0
+VT.US,D,20160912,000000,51.892,52.8043,51.7369,52.7336,1046394.4637091,0
+VT.US,D,20160913,000000,52.2725,52.2725,51.5506,51.7419,869593.87861331,0
+VT.US,D,20160914,000000,51.7497,52.1156,51.627,51.7339,732313.93999391,0
+VT.US,D,20160915,000000,51.8125,52.4138,51.7075,52.3344,435345.87964888,0
+VT.US,D,20160916,000000,52.0283,52.0283,51.7497,51.9076,411578.85257575,0
+VT.US,D,20160919,000000,52.2637,52.4226,52.0018,52.0901,349889.57913129,0
+VT.US,D,20160920,000000,52.4305,52.4668,52.1891,52.2196,518465.74327813,0
+VT.US,D,20160921,000000,52.5462,53.0573,52.3609,53.0054,719086.36361386,0
+VT.US,D,20160922,000000,53.3781,53.589,53.2575,53.3614,1067890.2947146,0
+VT.US,D,20160923,000000,53.1613,53.18,52.9445,52.9681,384400.95384975,0
+VT.US,D,20160926,000000,52.7002,52.7169,52.4708,52.4903,573972.42958133,0
+VT.US,D,20160927,000000,52.4481,52.8473,52.3775,52.8218,969470.43926286,0
+VT.US,D,20160928,000000,52.8473,53.1888,52.6022,53.1701,362992.79019704,0
+VT.US,D,20160929,000000,53.126,53.2054,52.456,52.6306,445797.66298926,0
+VT.US,D,20160930,000000,52.7169,53.1417,52.6846,52.9955,470773.68401944,0
+VT.US,D,20161003,000000,52.8553,52.9514,52.7297,52.9102,402220.87236852,0
+VT.US,D,20161004,000000,53.0054,53.0583,52.508,52.7002,1538010.55114,0
+VT.US,D,20161005,000000,52.874,53.1093,52.874,53.0308,1077946.55558,0
+VT.US,D,20161006,000000,52.8473,52.9102,52.6306,52.874,588864.66627493,0
+VT.US,D,20161007,000000,52.865,52.9297,52.3775,52.6747,415966.29776222,0
+VT.US,D,20161010,000000,52.8141,53.0515,52.8053,52.9005,760176.86733639,0
+VT.US,D,20161011,000000,52.665,52.6747,51.9449,52.0969,751524.30350209,0
+VT.US,D,20161012,000000,52.0744,52.299,52.0018,52.1716,680283.36616421,0
+VT.US,D,20161013,000000,51.7339,52.0901,51.4573,51.9175,1487290.9100496,0
+VT.US,D,20161014,000000,52.2725,52.3509,51.9449,51.9527,642205.15345608,0
+VT.US,D,20161017,000000,51.9262,51.9684,51.7339,51.7938,324999.18667816,0
+VT.US,D,20161018,000000,52.3422,52.3638,52.1431,52.246,369006.15895983,0
+VT.US,D,20161019,000000,52.3864,52.5462,52.2815,52.4708,972583.64967166,0
+VT.US,D,20161020,000000,52.4393,52.5619,52.246,52.4481,670034.44100043,0
+VT.US,D,20161021,000000,52.1793,52.3864,52.0646,52.3344,368275.25789135,0
+VT.US,D,20161024,000000,52.5864,52.6472,52.3775,52.508,1042909.1767453,0
+VT.US,D,20161025,000000,52.508,52.508,52.2815,52.3677,314861.37478701,0
+VT.US,D,20161026,000000,52.1529,52.3255,52.0204,52.1431,801002.33022517,0
+VT.US,D,20161027,000000,52.3255,52.3775,52.0204,52.047,366725.78840171,0
+VT.US,D,20161028,000000,51.9753,52.1529,51.7497,51.888,489090.0444076,0
+VT.US,D,20161031,000000,52.0116,52.0567,51.8547,51.9527,724457.5180487,0
+VT.US,D,20161101,000000,52.0557,52.1254,51.3494,51.6369,604132.03768708,0
+VT.US,D,20161102,000000,51.5868,51.625,51.1749,51.2788,1123532.5595981,0
+VT.US,D,20161103,000000,51.3494,51.4211,51.0355,51.1414,488136.9167939,0
+VT.US,D,20161104,000000,51.0198,51.1944,50.8609,50.8698,1000245.7576132,0
+VT.US,D,20161107,000000,51.5868,51.888,51.5781,51.888,558106.67751758,0
+VT.US,D,20161108,000000,51.8213,52.246,51.6722,52.1166,1052599.4773825,0
+VT.US,D,20161109,000000,51.5967,52.4138,51.5584,52.2048,1015259.3014576,0
+VT.US,D,20161110,000000,52.3255,52.5001,51.7771,52.0744,888429.10740295,0
+VT.US,D,20161111,000000,51.8301,52.0744,51.5231,51.7869,958077.76096266,0
+VT.US,D,20161114,000000,51.7771,51.8301,51.5682,51.7684,437318.39508471,0
+VT.US,D,20161115,000000,51.8213,52.2549,51.8213,52.2549,677472.91393857,0
+VT.US,D,20161116,000000,51.888,52.0283,51.8547,51.9753,607215.68584905,0
+VT.US,D,20161117,000000,52.1166,52.3344,52.0744,52.2637,400192.29060247,0
+VT.US,D,20161118,000000,52.1529,52.246,51.9449,52.0018,585856.45281181,0
+VT.US,D,20161121,000000,52.1616,52.4805,52.1616,52.4805,677993.82111568,0
+VT.US,D,20161122,000000,52.5864,52.6345,52.3961,52.6022,775238.32240847,0
+VT.US,D,20161123,000000,52.2196,52.5708,52.2196,52.5619,385395.87636416,0
+VT.US,D,20161125,000000,52.6306,52.7523,52.6306,52.7523,201875.48674478,0
+VT.US,D,20161128,000000,52.6472,52.7267,52.5001,52.5462,773323.91207849,0
+VT.US,D,20161129,000000,52.456,52.7689,52.405,52.6472,911802.65077674,0
+VT.US,D,20161130,000000,52.8553,52.874,52.5708,52.5708,1210749.3428845,0
+VT.US,D,20161201,000000,52.5708,52.5777,52.2284,52.3344,1307018.2900315,0
+VT.US,D,20161202,000000,52.3775,52.5619,52.2902,52.4481,981772.41150041,0
+VT.US,D,20161205,000000,52.6747,52.8553,52.6022,52.8298,927571.56099738,0
+VT.US,D,20161206,000000,52.9102,53.1171,52.8141,53.0917,623839.86245246,0
+VT.US,D,20161207,000000,53.1171,53.8852,53.1171,53.8235,782577.91472786,0
+VT.US,D,20161208,000000,53.7793,54.0393,53.7165,53.9716,1043881.6727276,0
+VT.US,D,20161209,000000,54.0001,54.1285,53.9539,54.1285,1421291.6648931,0
+VT.US,D,20161212,000000,54.0579,54.1825,53.8666,53.9619,909029.91590052,0
+VT.US,D,20161213,000000,54.206,54.5287,54.206,54.4013,909171.61080779,0
+VT.US,D,20161214,000000,54.2846,54.3454,53.6547,53.692,967808.83711277,0
+VT.US,D,20161215,000000,53.7097,53.9187,53.5979,53.7881,1195742.9347549,0
+VT.US,D,20161216,000000,53.8765,53.8852,53.6577,53.7361,1082711.1742607,0
+VT.US,D,20161219,000000,53.7961,53.9716,53.7018,53.7793,426325.31681078,0
+VT.US,D,20161220,000000,53.9097,53.9902,53.8205,53.9902,702228.74719917,0
+VT.US,D,20161221,000000,53.9804,53.9902,53.8882,53.901,2058896.3211079,0
+VT.US,D,20161222,000000,53.7951,53.8196,53.6028,53.6891,549082.0371282,0
+VT.US,D,20161223,000000,53.743,53.7951,53.6812,53.7783,509212.76001659,0
+VT.US,D,20161227,000000,53.8647,53.9519,53.7951,53.8833,1497615.2699122,0
+VT.US,D,20161228,000000,53.9706,53.9706,53.5341,53.5644,591393.76746166,0
+VT.US,D,20161229,000000,53.6459,53.7626,53.5292,53.6302,7253919.9086525,0
+VT.US,D,20161230,000000,53.8205,53.8205,53.3821,53.5222,4693108.6249467,0
+VT.US,D,20170103,000000,53.9177,54.0569,53.7333,53.9609,1038839.7805593,0
+VT.US,D,20170104,000000,54.1482,54.4533,54.1187,54.4533,838600.41126906,0
+VT.US,D,20170105,000000,54.514,54.673,54.4866,54.6299,553447.05578259,0
+VT.US,D,20170106,000000,54.6376,54.7329,54.47,54.6376,749162.3819182,0
+VT.US,D,20170109,000000,54.5857,54.5857,54.4033,54.4866,602242.09266484,0
+VT.US,D,20170110,000000,54.4866,54.6945,54.4866,54.5415,376973.69417766,0
+VT.US,D,20170111,000000,54.5572,54.8378,54.4199,54.8378,552799.74451553,0
+VT.US,D,20170112,000000,54.8476,54.8476,54.4435,54.7329,616082.32112599,0
+VT.US,D,20170113,000000,54.8212,54.9349,54.7692,54.9182,440498.88508978,0
+VT.US,D,20170117,000000,54.8113,54.8378,54.6476,54.7515,736711.57905861,0
+VT.US,D,20170118,000000,54.7073,54.7692,54.5946,54.6888,597151.26988109,0
+VT.US,D,20170119,000000,54.7073,54.7426,54.4033,54.5572,618339.24576421,0
+VT.US,D,20170120,000000,54.6798,54.7878,54.5572,54.7426,472667.70659297,0
+VT.US,D,20170123,000000,54.7603,54.7957,54.5317,54.7426,600437.77621965,0
+VT.US,D,20170124,000000,54.83,55.1743,54.7957,55.1203,572594.2172458,0
+VT.US,D,20170125,000000,55.3214,55.6118,55.3214,55.6118,554464.40482909,0
+VT.US,D,20170126,000000,55.6118,55.6196,55.4676,55.497,498754.86034928,0
+VT.US,D,20170127,000000,55.497,55.5499,55.3616,55.4274,536223.47913976,0
+VT.US,D,20170130,000000,55.1203,55.1302,54.8113,55.0321,2525605.7058805,0
+VT.US,D,20170131,000000,54.9604,55.1557,54.8751,55.1302,904924.84114078,0
+VT.US,D,20170201,000000,55.3391,55.4205,55.0526,55.2066,2803678.3935543,0
+VT.US,D,20170202,000000,55.2254,55.3587,55.1654,55.3117,2317199.0013593,0
+VT.US,D,20170203,000000,55.4872,55.6501,55.3931,55.5931,851309.11924764,0
+VT.US,D,20170206,000000,55.3685,55.4274,55.2606,55.4028,721465.61479072,0
+VT.US,D,20170207,000000,55.4205,55.442,55.2802,55.3685,393615.20037405,0
+VT.US,D,20170208,000000,55.3214,55.4578,55.1959,55.4333,1140602.2086798,0
+VT.US,D,20170209,000000,55.497,55.7962,55.4519,55.7158,686088.77981128,0
+VT.US,D,20170210,000000,55.8384,56.0327,55.7962,55.9973,799546.64441516,0
+VT.US,D,20170213,000000,56.1916,56.3495,56.1729,56.2768,937287.34633017,0
+VT.US,D,20170214,000000,56.2171,56.3907,56.0238,56.3907,1166308.1113907,0
+VT.US,D,20170215,000000,56.3318,56.7252,56.3043,56.7165,2327745.5877671,0
+VT.US,D,20170216,000000,56.6918,56.786,56.5506,56.735,454844.72991072,0
+VT.US,D,20170217,000000,56.4446,56.7075,56.4446,56.7075,962545.73778708,0
+VT.US,D,20170221,000000,56.786,57.0313,56.7517,57.0068,550388.89231618,0
+VT.US,D,20170222,000000,56.9371,57.0234,56.8263,56.9989,644137.91276686,0
+VT.US,D,20170223,000000,57.0852,57.1981,56.8586,56.9989,981468.63392941,0
+VT.US,D,20170224,000000,56.682,56.8753,56.5761,56.8753,448330.84172727,0
+VT.US,D,20170227,000000,56.8047,56.8713,56.682,56.8311,5059691.6990533,0
+VT.US,D,20170228,000000,56.7674,56.8106,56.5388,56.6114,1636109.2994277,0
+VT.US,D,20170301,000000,57.0666,57.4246,56.9891,57.306,863591.72311657,0
+VT.US,D,20170302,000000,57.2059,57.2059,56.8753,56.8841,960856.6121658,0
+VT.US,D,20170303,000000,56.8675,57.1313,56.8125,57.0931,1076718.1932543,0
+VT.US,D,20170306,000000,56.9008,56.9891,56.7822,56.9371,396289.05463151,0
+VT.US,D,20170307,000000,56.84,56.8841,56.7075,56.7517,630908.29761116,0
+VT.US,D,20170308,000000,56.7959,56.8351,56.5506,56.584,4534577.5083992,0
+VT.US,D,20170309,000000,56.5584,56.687,56.3662,56.6114,1780576.9415811,0
+VT.US,D,20170310,000000,56.9371,56.9705,56.7007,56.9273,1638848.3945058,0
+VT.US,D,20170313,000000,57.0234,57.1559,57.0146,57.148,762268.65114741,0
+VT.US,D,20170314,000000,56.9273,56.9273,56.6958,56.84,857261.3247411,0
+VT.US,D,20170315,000000,56.9273,57.615,56.9273,57.5345,835040.70899415,0
+VT.US,D,20170316,000000,57.7082,57.7435,57.5168,57.6198,1027012.8430469,0
+VT.US,D,20170317,000000,57.6984,57.7769,57.5757,57.6395,419796.13780999,0
+VT.US,D,20170320,000000,57.665,57.7327,57.4846,57.56,727646.16315634,0
+VT.US,D,20170321,000000,57.7867,57.874,56.946,56.9891,596251.15043414,0
+VT.US,D,20170322,000000,56.8753,57.1245,56.786,57.0755,1362730.8926748,0
+VT.US,D,20170323,000000,57.0234,57.2736,56.938,57.0402,686474.10840804,0
+VT.US,D,20170324,000000,57.1216,57.3235,56.9891,57.148,1804484.6441737,0
+VT.US,D,20170327,000000,56.9371,57.2568,56.7145,57.2059,2670014.2235401,0
+VT.US,D,20170328,000000,57.1981,57.5934,57.1559,57.5345,865693.70080582,0
+VT.US,D,20170329,000000,57.4639,57.6326,57.3511,57.613,481154.11021227,0
+VT.US,D,20170330,000000,57.5531,57.7072,57.5208,57.5865,576864.43283273,0
+VT.US,D,20170331,000000,57.4384,57.5915,57.3747,57.4462,748457.98493309,0
+VT.US,D,20170403,000000,57.511,57.5355,57.041,57.3942,751587.50554706,0
+VT.US,D,20170404,000000,57.2726,57.4286,57.1745,57.4286,335617.13023354,0
+VT.US,D,20170405,000000,57.5434,57.7562,57.1745,57.2079,966603.92070701,0
+VT.US,D,20170406,000000,57.254,57.3844,57.1323,57.299,600289.96498545,0
+VT.US,D,20170407,000000,57.2256,57.3687,57.1569,57.2256,669378.9746308,0
+VT.US,D,20170410,000000,57.2638,57.3677,57.1323,57.254,508595.01099637,0
+VT.US,D,20170411,000000,57.3255,57.3255,56.9008,57.307,367489.30988049,0
+VT.US,D,20170412,000000,57.299,57.299,57.0323,57.1745,538368.27111754,0
+VT.US,D,20170413,000000,57.0323,57.1745,56.7959,56.8125,620165.98874147,0
+VT.US,D,20170417,000000,57.0489,57.299,56.9185,57.299,579318.09932062,0
+VT.US,D,20170418,000000,56.9802,57.0862,56.786,56.9901,841799.25025492,0
+VT.US,D,20170419,000000,57.103,57.1921,56.7959,56.8753,558700.98061789,0
+VT.US,D,20170420,000000,57.1844,57.4384,57.1372,57.3492,464669.58974048,0
+VT.US,D,20170421,000000,57.3168,57.3255,57.1412,57.2638,647853.58137855,0
+VT.US,D,20170424,000000,58.1182,58.2124,58.0564,58.1594,669394.26544813,0
+VT.US,D,20170425,000000,58.3722,58.5812,58.3026,58.5135,1756447.0124432,0
+VT.US,D,20170426,000000,58.4881,58.6804,58.4527,58.4793,1593992.2721683,0
+VT.US,D,20170427,000000,58.5283,58.5283,58.336,58.5048,1658243.2672098,0
+VT.US,D,20170428,000000,58.538,58.538,58.3419,58.3822,662445.09866462,0
+VT.US,D,20170501,000000,58.5469,58.6636,58.4479,58.5048,577159.03591333,0
+VT.US,D,20170502,000000,58.7068,58.7343,58.591,58.7343,504544.98317902,0
+VT.US,D,20170503,000000,58.5283,58.5655,58.3909,58.5283,558396.18365907,0
+VT.US,D,20170504,000000,58.6194,58.6636,58.4527,58.6636,560605.19706964,0
+VT.US,D,20170505,000000,58.7254,59.0865,58.698,59.0865,555712.13552338,0
+VT.US,D,20170508,000000,58.9432,58.9628,58.7951,58.8745,797252.00242752,0
+VT.US,D,20170509,000000,58.9707,59.0129,58.8127,58.9177,737079.57806241,0
+VT.US,D,20170510,000000,58.9177,59.0324,58.8658,59.0227,633149.93143205,0
+VT.US,D,20170511,000000,58.8824,58.9392,58.642,58.9354,661368.62512444,0
+VT.US,D,20170512,000000,58.8913,58.9707,58.8333,58.9,347761.09735867,0
+VT.US,D,20170515,000000,59.0865,59.3228,59.0865,59.2964,596683.37087073,0
+VT.US,D,20170516,000000,59.4563,59.4641,59.3003,59.4111,482312.13477821,0
+VT.US,D,20170517,000000,59.1924,59.1924,58.4793,58.4948,1400359.5553534,0
+VT.US,D,20170518,000000,58.3537,58.7254,58.2222,58.5283,568949.90578166,0
+VT.US,D,20170519,000000,59.0059,59.2444,58.8314,59.1208,1520585.1357084,0
+VT.US,D,20170522,000000,59.2356,59.3679,59.2188,59.3582,915526.474491,0
+VT.US,D,20170523,000000,59.4563,59.4563,59.3052,59.3503,933668.51956158,0
+VT.US,D,20170524,000000,59.4014,59.5073,59.3052,59.4661,751830.11984873,0
+VT.US,D,20170525,000000,59.6397,59.7584,59.5985,59.6661,816368.58225606,0
+VT.US,D,20170526,000000,59.5622,59.6142,59.516,59.6064,858252.16970422,0
+VT.US,D,20170530,000000,59.5004,59.5887,59.4396,59.5435,2693082.969955,0
+VT.US,D,20170531,000000,59.7378,59.7378,59.3759,59.516,3612446.4202086,0
+VT.US,D,20170601,000000,59.524,59.9585,59.524,59.9585,799552.76074209,0
+VT.US,D,20170602,000000,60.2047,60.3558,60.0546,60.3176,735616.75653764,0
+VT.US,D,20170605,000000,60.3176,60.3176,60.1273,60.1862,675871.45566999,0
+VT.US,D,20170606,000000,59.9939,60.143,59.9762,60.0546,925084.25471136,0
+VT.US,D,20170607,000000,60.135,60.1832,59.8584,60.0546,809142.14198493,0
+VT.US,D,20170608,000000,60.0546,60.0928,59.8879,60.0351,1131487.8621621,0
+VT.US,D,20170609,000000,60.0626,60.2548,59.6524,59.9311,1737277.424448,0
+VT.US,D,20170612,000000,59.8261,59.9036,59.6574,59.8438,960757.73154705,0
+VT.US,D,20170613,000000,60.135,60.2509,60.0174,60.2322,709462.32318506,0
+VT.US,D,20170614,000000,60.4245,60.4402,59.8879,60.0811,3554762.3215173,0
+VT.US,D,20170615,000000,59.4758,59.7467,59.4563,59.7113,3715853.1208862,0
+VT.US,D,20170616,000000,59.881,59.9762,59.6849,59.9762,655468.40840991,0
+VT.US,D,20170619,000000,60.1862,60.3735,60.143,60.3558,794595.47776303,0
+VT.US,D,20170620,000000,60.195,60.2509,59.7986,59.8261,687482.28296413,0
+VT.US,D,20170621,000000,59.8634,59.9585,59.7113,59.8261,644656.78116832,0
+VT.US,D,20170622,000000,59.8634,59.9859,59.779,59.8536,458915.14548452,0
+VT.US,D,20170623,000000,59.8732,60.0252,59.7889,59.9585,1080053.6302083,0
+VT.US,D,20170626,000000,60.2509,60.398,60.0811,60.143,3491200.4326436,0
+VT.US,D,20170627,000000,60.1273,60.1725,59.8261,59.8261,698471.28368678,0
+VT.US,D,20170628,000000,60.0096,60.3833,60.0027,60.3313,475007.20164478,0
+VT.US,D,20170629,000000,60.295,60.295,59.4446,59.7545,1648823.1043455,0
+VT.US,D,20170630,000000,60.0566,60.0566,59.7378,59.8958,1272577.2530728,0
+VT.US,D,20170703,000000,60.1096,60.189,59.9772,59.9949,916709.9837525,0
+VT.US,D,20170705,000000,59.9674,60.0096,59.6966,59.9949,763382.84203701,0
+VT.US,D,20170706,000000,59.7614,59.7889,59.4446,59.4896,1160876.8130743,0
+VT.US,D,20170707,000000,59.6044,59.7986,59.4896,59.7545,361077.36047925,0
+VT.US,D,20170710,000000,59.7986,59.9595,59.7467,59.8879,339959.72235585,0
+VT.US,D,20170711,000000,59.8634,60.0144,59.6387,59.9409,511388.13362903,0
+VT.US,D,20170712,000000,60.2685,60.5599,60.2685,60.4647,480392.62750913,0
+VT.US,D,20170713,000000,60.5697,60.6943,60.4736,60.6424,742461.94576329,0
+VT.US,D,20170714,000000,60.7747,61.1053,60.756,61.0053,427493.53525496,0
+VT.US,D,20170717,000000,60.9954,61.0386,60.9199,60.9621,1263551.5932956,0
+VT.US,D,20170718,000000,60.9258,61.0141,60.8061,61.0141,531311.04922488,0
+VT.US,D,20170719,000000,61.1298,61.3437,61.1298,61.3437,451840.59399888,0
+VT.US,D,20170720,000000,61.4241,61.5065,61.3063,61.4487,536237.75056927,0
+VT.US,D,20170721,000000,61.2996,61.376,61.1799,61.3437,582201.94746945,0
+VT.US,D,20170724,000000,61.3162,61.3603,61.1642,61.3437,397418.53633844,0
+VT.US,D,20170725,000000,61.5271,61.5821,61.4398,61.4663,805805.68564307,0
+VT.US,D,20170726,000000,61.5919,61.6743,61.4849,61.6507,683410.84800251,0
+VT.US,D,20170727,000000,61.7243,61.742,61.1887,61.5016,499369.55120604,0
+VT.US,D,20170728,000000,61.3162,61.5016,61.2897,61.4752,668149.5929173,0
+VT.US,D,20170731,000000,61.5634,61.5821,61.3849,61.4849,816259.5077591,0
+VT.US,D,20170801,000000,61.8057,61.8077,61.6507,61.7498,721151.64334151,0
+VT.US,D,20170802,000000,61.7782,61.7782,61.4849,61.6968,519646.19437617,0
+VT.US,D,20170803,000000,61.6881,61.7008,61.5457,61.6184,1268707.6569,0
+VT.US,D,20170804,000000,61.7498,61.7861,61.5546,61.734,494178.82841571,0
+VT.US,D,20170807,000000,61.7587,61.8822,61.734,61.8822,299592.98398703,0
+VT.US,D,20170808,000000,61.8127,62.0069,61.5987,61.6881,641592.50137498,0
+VT.US,D,20170809,000000,61.3437,61.5585,61.2701,61.5457,396498.02913505,0
+VT.US,D,20170810,000000,61.2436,61.2436,60.5893,60.6079,1137377.8849983,0
+VT.US,D,20170811,000000,60.6511,60.7845,60.553,60.6334,542029.91217466,0
+VT.US,D,20170814,000000,60.9621,61.2996,60.9621,61.1887,491798.55785102,0
+VT.US,D,20170815,000000,61.2367,61.2367,61.0141,61.1298,1027442.00532,0
+VT.US,D,20170816,000000,61.3603,61.4712,61.3261,61.432,578946.02276554,0
+VT.US,D,20170817,000000,61.2279,61.2701,60.5442,60.5599,865465.35793366,0
+VT.US,D,20170818,000000,60.6177,60.8709,60.4549,60.6334,756492.79974719,0
+VT.US,D,20170821,000000,60.6688,60.7403,60.4736,60.6854,563882.52891781,0
+VT.US,D,20170822,000000,60.8552,61.1985,60.8552,61.173,447607.07637355,0
+VT.US,D,20170823,000000,60.9709,61.1642,60.8984,61.1053,380930.95770319,0
+VT.US,D,20170824,000000,61.2082,61.2377,60.9866,61.0053,808782.29808372,0
+VT.US,D,20170825,000000,61.2279,61.4398,61.2182,61.2436,2419535.3448236,0
+VT.US,D,20170828,000000,61.4045,61.4045,61.1387,61.2367,1984775.6131724,0
+VT.US,D,20170829,000000,60.8365,61.2367,60.814,61.1799,924406.36180964,0
+VT.US,D,20170830,000000,61.1799,61.4143,61.121,61.3603,926647.99563052,0
+VT.US,D,20170831,000000,61.5105,61.8127,61.5105,61.742,917349.13991698,0
+VT.US,D,20170901,000000,61.9372,61.998,61.8479,61.9283,534067.47389594,0
+VT.US,D,20170905,000000,61.7685,61.8567,61.2192,61.5105,623271.04404771,0
+VT.US,D,20170906,000000,61.6507,61.8382,61.6341,61.742,470696.21054495,0
+VT.US,D,20170907,000000,62.0255,62.0255,61.8479,61.9794,309865.35507072,0
+VT.US,D,20170908,000000,61.9617,62.0069,61.8567,61.9097,557513.3938051,0
+VT.US,D,20170911,000000,62.1942,62.5326,62.1942,62.5041,618556.37537032,0
+VT.US,D,20170912,000000,62.6091,62.6916,62.5552,62.6729,683883.84395199,0
+VT.US,D,20170913,000000,62.5679,62.5855,62.4345,62.513,362601.34527334,0
+VT.US,D,20170914,000000,62.4345,62.5415,62.3885,62.5326,2030702.0927233,0
+VT.US,D,20170915,000000,62.5758,62.6641,62.5415,62.6445,1840853.343504,0
+VT.US,D,20170918,000000,62.7788,62.9555,62.7278,62.8604,585164.28848058,0
+VT.US,D,20170919,000000,62.9289,62.9555,62.8092,62.9555,613822.33832432,0
+VT.US,D,20170920,000000,62.9829,63.0624,62.6091,62.9555,813985.25352791,0
+VT.US,D,20170921,000000,62.8858,62.9143,62.7348,62.7877,750799.51876055,0
+VT.US,D,20170922,000000,62.7965,62.8809,62.7642,62.8319,2293300.4732571,0
+VT.US,D,20170925,000000,62.6916,62.77,62.3835,62.5581,1556448.218679,0
+VT.US,D,20170926,000000,62.617,62.6346,62.4061,62.4954,1337803.8022601,0
+VT.US,D,20170927,000000,62.513,62.7093,62.3875,62.6091,835532.05392442,0
+VT.US,D,20170928,000000,62.5758,62.718,62.4767,62.6916,955418.1781347,0
+VT.US,D,20170929,000000,62.8436,63.0702,62.771,63.0398,667181.17448627,0
+VT.US,D,20171002,000000,63.031,63.1849,62.977,63.1801,1313650.4272024,0
+VT.US,D,20171003,000000,63.2968,63.4577,63.2625,63.4577,941276.21087819,0
+VT.US,D,20171004,000000,63.3969,63.546,63.3685,63.4851,423448.60437671,0
+VT.US,D,20171005,000000,63.4949,63.6892,63.4674,63.6706,704963.76472597,0
+VT.US,D,20171006,000000,63.4754,63.6,63.4067,63.591,798563.95455461,0
+VT.US,D,20171009,000000,63.5293,63.5813,63.4292,63.5038,225005.39642907,0
+VT.US,D,20171010,000000,63.7785,63.8903,63.6892,63.8501,452454.26546781,0
+VT.US,D,20171011,000000,63.8854,64.0297,63.8677,64.0297,810506.08289095,0
+VT.US,D,20171012,000000,63.957,64.0894,63.9198,63.9942,963467.26437829,0
+VT.US,D,20171013,000000,64.2071,64.2651,64.1542,64.1708,767538.88618787,0
+VT.US,D,20171016,000000,64.216,64.269,64.1209,64.2003,426829.91378274,0
+VT.US,D,20171017,000000,64.1443,64.1708,64.0297,64.1708,753134.93626106,0
+VT.US,D,20171018,000000,64.2248,64.269,64.1081,64.216,694712.80078656,0
+VT.US,D,20171019,000000,63.9198,64.1346,63.8226,64.1346,576043.82563591,0
+VT.US,D,20171020,000000,64.1905,64.2954,64.1708,64.2876,597086.02906047,0
+VT.US,D,20171023,000000,64.3043,64.3043,64.0207,64.0374,688384.44118672,0
+VT.US,D,20171024,000000,64.1631,64.2003,64.0532,64.1443,537382.52309353,0
+VT.US,D,20171025,000000,64.1542,64.1542,63.5735,63.8854,842251.85844795,0
+VT.US,D,20171026,000000,63.9942,64.0728,63.8952,63.9051,709213.59255646,0
+VT.US,D,20171027,000000,63.9942,64.2641,63.8579,64.2415,686769.73087647,0
+VT.US,D,20171030,000000,64.2336,64.269,64.0816,64.1631,715524.62256331,0
+VT.US,D,20171031,000000,64.3229,64.4377,64.2336,64.3661,922632.62699912,0
+VT.US,D,20171101,000000,64.625,64.7506,64.4436,64.5103,970676.37505645,0
+VT.US,D,20171102,000000,64.4936,64.6162,64.3131,64.582,623079.39913715,0
+VT.US,D,20171103,000000,64.5898,64.6339,64.3945,64.6339,803786.27836742,0
+VT.US,D,20171106,000000,64.5898,64.8213,64.572,64.8036,559583.77047186,0
+VT.US,D,20171107,000000,64.8124,64.8516,64.6162,64.6712,2403662.4570451,0
+VT.US,D,20171108,000000,64.6712,64.8213,64.5683,64.8124,397475.62205648,0
+VT.US,D,20171109,000000,64.376,64.4838,64.0443,64.4574,1173627.3159536,0
+VT.US,D,20171110,000000,64.3857,64.4328,64.2778,64.4024,424401.73199042,0
+VT.US,D,20171113,000000,64.0629,64.3504,64.0032,64.3043,671106.83698932,0
+VT.US,D,20171114,000000,64.1542,64.2071,63.9757,64.2071,381987.04348692,0
+VT.US,D,20171115,000000,63.7353,63.9483,63.5823,63.8314,1337594.8277565,0
+VT.US,D,20171116,000000,64.1631,64.5358,64.1631,64.4475,466336.28882968,0
+VT.US,D,20171117,000000,64.3405,64.4377,64.2944,64.3592,375543.49306319,0
+VT.US,D,20171120,000000,64.4475,64.5358,64.3945,64.4574,562259.66350497,0
+VT.US,D,20171121,000000,64.8467,65.0135,64.833,64.9645,414246.59050628,0
+VT.US,D,20171122,000000,65.1058,65.1616,64.9292,65.0537,566652.20563056,0
+VT.US,D,20171124,000000,65.2411,65.3215,65.2411,65.295,299193.38396076,0
+VT.US,D,20171127,000000,65.249,65.249,65.0312,65.0362,673827.5830866,0
+VT.US,D,20171128,000000,65.2312,65.5717,65.1332,65.5354,1459709.333746,0
+VT.US,D,20171129,000000,65.5443,65.6237,65.2225,65.3304,1458820.4275651,0
+VT.US,D,20171130,000000,65.5256,65.811,65.5256,65.5875,918193.19303371,0
+VT.US,D,20171201,000000,65.5158,65.605,64.7732,65.4461,1432476.3880776,0
+VT.US,D,20171204,000000,65.7924,65.8914,65.3304,65.3304,2688104.2798317,0
+VT.US,D,20171205,000000,65.3746,65.5158,65.1019,65.1253,1523077.5389335,0
+VT.US,D,20171206,000000,64.8948,65.0312,64.831,64.9193,543671.1265683,0
+VT.US,D,20171207,000000,64.8762,65.2038,64.8213,65.1253,860027.94329037,0
+VT.US,D,20171208,000000,65.4373,65.5158,65.3128,65.506,836419.9407175,0
+VT.US,D,20171211,000000,65.6335,65.6786,65.5354,65.6689,903790.26249473,0
+VT.US,D,20171212,000000,65.6424,65.7513,65.5619,65.6874,535489.51990782,0
+VT.US,D,20171213,000000,65.8385,66.0171,65.7924,65.8297,952400.79018118,0
+VT.US,D,20171214,000000,65.9003,65.9082,65.5443,65.5443,1354572.7319342,0
+VT.US,D,20171215,000000,65.7149,65.9514,65.6315,65.8484,994132.48884383,0
+VT.US,D,20171218,000000,66.3104,66.5831,66.3104,66.4625,720800.97393069,0
+VT.US,D,20171219,000000,66.4987,66.7568,66.2182,66.229,1055380.3673613,0
+VT.US,D,20171220,000000,66.4271,66.4271,66.1211,66.1838,645793.39859001,0
+VT.US,D,20171221,000000,66.2996,66.5154,66.2742,66.3722,943507.65082085,0
+VT.US,D,20171222,000000,66.4173,66.4899,66.3094,66.4899,870584.72357643,0
+VT.US,D,20171226,000000,66.4712,66.5252,66.4173,66.4987,965674.23901323,0
+VT.US,D,20171227,000000,66.5518,66.6145,66.4899,66.5419,667718.39186854,0
+VT.US,D,20171228,000000,66.7753,66.794,66.6498,66.7411,575043.80618239,0
+VT.US,D,20171229,000000,66.9813,66.9863,66.6145,66.6322,1149189.5316934,0
+VT.US,D,20180102,000000,66.8932,67.2167,66.8587,67.2167,1412821.571479,0
+VT.US,D,20180103,000000,67.2973,67.6896,67.2973,67.6749,856527.36550916,0
+VT.US,D,20180104,000000,67.9898,68.1684,67.9702,68.0742,913164.5529071,0
+VT.US,D,20180105,000000,68.2763,68.4912,68.1585,68.4715,1031020.0565757,0
+VT.US,D,20180108,000000,68.4097,68.5608,68.3411,68.5421,805942.28361125,0
+VT.US,D,20180109,000000,68.6353,68.7236,68.4812,68.6608,971481.69143594,0
+VT.US,D,20180110,000000,68.4812,68.5166,68.2763,68.4362,961694.5489556,0
+VT.US,D,20180111,000000,68.6058,68.9384,68.5509,68.9384,866663.13862467,0
+VT.US,D,20180112,000000,69.1012,69.5034,69.0454,69.4878,833309.78847217,0
+VT.US,D,20180116,000000,69.789,69.9302,69.1896,69.322,1598099.3857037,0
+VT.US,D,20180117,000000,69.5398,70.0018,69.3965,69.8733,2666859.2182306,0
+VT.US,D,20180118,000000,69.7644,69.8635,69.5976,69.7292,1421068.41896,0
+VT.US,D,20180119,000000,69.988,70.0959,69.8311,70.0959,1014767.9565273,0
+VT.US,D,20180122,000000,70.0959,70.609,70.0862,70.609,1074609.0798503,0
+VT.US,D,20180123,000000,70.6355,70.8318,70.5266,70.8023,906129.75754654,0
+VT.US,D,20180124,000000,71.0819,71.227,70.61,70.922,1260807.4012784,0
+VT.US,D,20180125,000000,71.1721,71.1721,70.6689,70.8121,2230813.0191479,0
+VT.US,D,20180126,000000,71.1005,71.5478,71.0132,71.54,2160434.4839075,0
+VT.US,D,20180129,000000,71.1908,71.2398,70.8876,70.9484,4291363.8066911,0
+VT.US,D,20180130,000000,70.5179,70.5708,70.1411,70.2235,1398061.8552022,0
+VT.US,D,20180131,000000,70.5894,70.613,69.988,70.2834,1570310.8736723,0
+VT.US,D,20180201,000000,70.0587,70.4825,69.8989,70.2333,1538689.4634296,0
+VT.US,D,20180202,000000,69.6732,69.6918,68.6863,68.6961,1303768.4816546,0
+VT.US,D,20180205,000000,68.1585,68.6441,66.0033,66.0593,2730376.2540401,0
+VT.US,D,20180206,000000,65.4217,67.5572,65.1332,67.4395,10437917.627217,0
+VT.US,D,20180207,000000,66.9274,67.6298,66.5694,66.5792,6215279.9281064,0
+VT.US,D,20180208,000000,66.6861,66.6861,64.4524,64.4701,9154448.2152645,0
+VT.US,D,20180209,000000,65.2137,65.6177,63.3115,65.1528,6415258.3341142,0
+VT.US,D,20180212,000000,65.7698,66.4271,65.3579,66.1211,2621792.0826139,0
+VT.US,D,20180213,000000,65.8061,66.2682,65.6639,66.1643,1427232.6571205,0
+VT.US,D,20180214,000000,65.7621,67.2717,65.7433,67.2167,2132759.1239243,0
+VT.US,D,20180215,000000,67.7161,67.9702,67.1098,67.9603,1724044.7511287,0
+VT.US,D,20180216,000000,67.8162,68.4715,67.773,68.0163,1133762.1163933,0
+VT.US,D,20180220,000000,67.5817,67.9408,67.2874,67.5032,1273824.9837671,0
+VT.US,D,20180221,000000,67.7534,68.3283,67.2433,67.2522,1013532.4584869,0
+VT.US,D,20180222,000000,67.4572,67.9163,67.2167,67.3668,1738593.4541263,0
+VT.US,D,20180223,000000,67.7436,68.2763,67.6063,68.2763,1695973.8686706,0
+VT.US,D,20180226,000000,68.5334,68.9286,68.2851,68.91,1331104.385493,0
+VT.US,D,20180227,000000,68.7775,68.8551,67.9506,67.9506,4406150.9530151,0
+VT.US,D,20180228,000000,68.0261,68.1919,67.154,67.1609,1025300.2715057,0
+VT.US,D,20180301,000000,67.1443,67.4208,65.913,66.3633,1639836.1813055,0
+VT.US,D,20180302,000000,65.9328,66.7753,65.7001,66.6783,1098708.4273534,0
+VT.US,D,20180305,000000,66.2554,67.3326,66.1643,67.2167,960672.10296999,0
+VT.US,D,20180306,000000,67.6749,67.6819,67.2433,67.6102,861067.71886896,0
+VT.US,D,20180307,000000,67.107,67.6102,66.9813,67.5317,968859.8259574,0
+VT.US,D,20180308,000000,67.7161,67.8338,67.4572,67.7917,1335996.4276514,0
+VT.US,D,20180309,000000,68.034,68.652,67.9653,68.6441,1504139.3519739,0
+VT.US,D,20180312,000000,68.752,68.9571,68.5784,68.7148,1892645.3805834,0
+VT.US,D,20180313,000000,68.9384,69.0718,68.084,68.2399,1047441.3750025,0
+VT.US,D,20180314,000000,68.652,68.6863,68.0075,68.1684,1261146.8574232,0
+VT.US,D,20180315,000000,68.2664,68.4195,67.9319,68.0585,941618.72518643,0
+VT.US,D,20180316,000000,68.0742,68.2763,68.034,68.0664,535319.28214152,0
+VT.US,D,20180319,000000,67.8622,67.8622,66.9549,67.3483,881717.45798199,0
+VT.US,D,20180320,000000,67.4395,67.6298,67.3668,67.513,1563109.9180967,0
+VT.US,D,20180321,000000,67.4572,68.0163,67.3768,67.5651,1422881.9098957,0
+VT.US,D,20180322,000000,66.8587,67.0353,65.9592,65.9857,1507175.0889082,0
+VT.US,D,20180323,000000,66.1132,66.2642,64.8291,64.8742,1967269.6661029,0
+VT.US,D,20180326,000000,65.9082,66.4409,65.2431,66.4045,1808373.6087151,0
+VT.US,D,20180327,000000,66.638,66.7558,65.2332,65.5217,1880964.2155295,0
+VT.US,D,20180328,000000,65.6305,66.0367,65.2245,65.4942,1298349.4159921,0
+VT.US,D,20180329,000000,65.8287,66.6292,65.7021,66.3054,1537346.9296678,0
+VT.US,D,20180402,000000,66.0906,66.176,64.4779,64.991,1074713.0574081,0
+VT.US,D,20180403,000000,65.4314,65.7836,65.0067,65.6757,1108613.8188211,0
+VT.US,D,20180404,000000,64.7477,66.2722,64.6397,66.1975,2554183.2240863,0
+VT.US,D,20180405,000000,66.5488,66.8048,66.4045,66.5488,4225470.5778681,0
+VT.US,D,20180406,000000,66.1888,66.5124,65.1341,65.4785,1156564.8025866,0
+VT.US,D,20180409,000000,65.9798,66.6204,65.8287,65.8728,853720.99083482,0
+VT.US,D,20180410,000000,66.6116,67.0187,66.4487,66.847,1119172.6378829,0
+VT.US,D,20180411,000000,66.5046,66.9569,66.4487,66.5389,1892644.3611955,0
+VT.US,D,20180412,000000,66.8567,67.1197,66.7498,66.9353,980715.30632886,0
+VT.US,D,20180413,000000,67.1884,67.2619,66.5223,66.7558,630075.45776047,0
+VT.US,D,20180416,000000,67.106,67.3571,66.8823,67.0981,654138.10730202,0
+VT.US,D,20180417,000000,67.3943,67.773,67.3011,67.6397,425199.91265514,0
+VT.US,D,20180418,000000,67.8544,68.033,67.7171,67.8996,1444573.4633629,0
+VT.US,D,20180419,000000,67.7652,67.7838,67.2522,67.4572,1561621.6118763,0
+VT.US,D,20180420,000000,67.3483,67.4482,66.8372,67.0187,454973.17277631,0
+VT.US,D,20180423,000000,67.0883,67.1884,66.692,66.9353,814476.59845817,0
+VT.US,D,20180424,000000,67.206,67.2619,66.0544,66.3849,1179573.4051201,0
+VT.US,D,20180425,000000,66.2339,66.4409,65.8385,66.3595,802101.23029743,0
+VT.US,D,20180426,000000,66.6469,67.0461,66.5674,66.9156,442602.90155467,0
+VT.US,D,20180427,000000,67.0275,67.106,66.7558,67.0344,635623.98567637,0
+VT.US,D,20180430,000000,67.0785,67.206,66.585,66.585,1133601.0531173,0
+VT.US,D,20180501,000000,66.5389,66.5762,66.0053,66.5488,424627.01669911,0
+VT.US,D,20180502,000000,66.6567,66.8117,66.2152,66.2957,760794.61635661,0
+VT.US,D,20180503,000000,66.1975,66.4045,65.5021,66.2692,1412759.3888218,0
+VT.US,D,20180504,000000,65.9003,66.9991,65.8572,66.8372,525060.16309954,0
+VT.US,D,20180507,000000,66.9441,67.1148,66.7733,66.9353,1226841.3990448,0
+VT.US,D,20180508,000000,66.847,66.9529,66.6469,66.9441,1144248.5589195,0
+VT.US,D,20180509,000000,67.0981,67.4238,66.9617,67.3483,945907.28975415,0
+VT.US,D,20180510,000000,67.6023,68.0536,67.6023,67.9721,468417.87876248,0
+VT.US,D,20180511,000000,68.1056,68.2615,67.9476,68.1144,1313754.4047602,0
+VT.US,D,20180514,000000,68.3146,68.4949,68.1429,68.2135,403186.23263609,0
+VT.US,D,20180515,000000,67.6494,67.7093,67.3768,67.6023,1393032.1956878,0
+VT.US,D,20180516,000000,67.7456,68.0369,67.7171,67.9427,2257562.7749886,0
+VT.US,D,20180517,000000,67.9271,68.1615,67.7456,67.9271,819207.57734071,0
+VT.US,D,20180518,000000,67.7838,67.8064,67.6023,67.6995,1019950.5242151,0
+VT.US,D,20180521,000000,68.0771,68.1615,67.9339,68.086,459749.00472302,0
+VT.US,D,20180522,000000,68.2704,68.3675,67.9623,68.029,514123.15115583,0
+VT.US,D,20180523,000000,67.4944,67.8457,67.3483,67.826,1220136.8853386,0
+VT.US,D,20180524,000000,67.7171,67.7936,67.2335,67.7093,679931.67736556,0
+VT.US,D,20180525,000000,67.5042,67.5827,67.3521,67.4856,621188.43472708,0
+VT.US,D,20180529,000000,66.847,66.9441,66.179,66.4409,1531853.4486943,0
+VT.US,D,20180530,000000,66.8018,67.3768,66.7468,67.3061,562018.06859113,0
+VT.US,D,20180531,000000,67.2237,67.2522,66.8117,66.9617,713034.25811383,0
+VT.US,D,20180601,000000,67.4043,67.6573,67.3571,67.6112,509681.67841478,0
+VT.US,D,20180604,000000,67.9271,68.0615,67.826,67.9526,430389.61605765,0
+VT.US,D,20180605,000000,67.982,68.033,67.7358,67.9339,320503.68638254,0
+VT.US,D,20180606,000000,68.1517,68.5294,68.0095,68.5294,495918.9234281,0
+VT.US,D,20180607,000000,68.5736,68.6815,68.0771,68.2969,674457.56476069,0
+VT.US,D,20180608,000000,68.2037,68.4657,68.0545,68.449,1365413.9214227,0
+VT.US,D,20180611,000000,68.5381,68.7668,68.4852,68.6206,1995941.9873761,0
+VT.US,D,20180612,000000,68.6206,68.7011,68.3773,68.5471,1812051.5599774,0
+VT.US,D,20180613,000000,68.6716,68.6912,68.2332,68.3401,647154.28133257,0
+VT.US,D,20180614,000000,68.5039,68.6,68.3224,68.4135,1450620.4719238,0
+VT.US,D,20180615,000000,68.086,68.1615,67.7936,68.1232,636734.09901468,0
+VT.US,D,20180618,000000,67.5661,67.8357,67.4572,67.8025,977840.63267043,0
+VT.US,D,20180619,000000,67.0275,67.4307,66.8637,67.3394,6877832.0624923,0
+VT.US,D,20180620,000000,67.6573,67.7269,67.413,67.5749,1336990.330778,0
+VT.US,D,20180621,000000,67.4944,67.4944,66.9441,67.0187,649156.35901524,0
+VT.US,D,20180622,000000,67.5876,67.6259,67.3356,67.415,610255.50033466,0
+VT.US,D,20180625,000000,67.0344,67.0441,66.1456,66.4536,1566957.0877374,0
+VT.US,D,20180626,000000,66.6086,66.7381,66.3369,66.5282,1748643.5986648,0
+VT.US,D,20180627,000000,66.6901,66.9156,65.8827,65.9013,1404975.343412,0
+VT.US,D,20180628,000000,65.8924,66.3556,65.6747,66.2377,1199978.4911558,0
+VT.US,D,20180629,000000,66.6537,66.9716,66.5536,66.5635,940358.76183826,0
+VT.US,D,20180702,000000,65.9092,66.3457,65.8199,66.3281,741096.98546944,0
+VT.US,D,20180703,000000,66.6724,66.6901,66.2055,66.2554,609112.76658604,0
+VT.US,D,20180705,000000,66.7176,66.8097,66.3811,66.7813,1164690.3429169,0
+VT.US,D,20180706,000000,66.79,67.3356,66.7176,67.208,2521812.5637943,0
+VT.US,D,20180709,000000,67.6259,67.9154,67.5778,67.8769,708244.1547376,0
+VT.US,D,20180710,000000,67.9319,68.035,67.8103,67.9987,749008.45435705,0
+VT.US,D,20180711,000000,67.4797,67.6347,67.0981,67.2442,608801.85330029,0
+VT.US,D,20180712,000000,67.6072,67.7995,67.415,67.771,741406.87936737,0
+VT.US,D,20180713,000000,67.771,67.9251,67.6347,67.8515,382741.39047531,0
+VT.US,D,20180716,000000,67.8869,67.8966,67.6563,67.7613,504484.83929752,0
+VT.US,D,20180717,000000,67.5876,68.085,67.5268,68.027,872562.33595138,0
+VT.US,D,20180718,000000,67.9987,68.085,67.8152,68.0673,419581.04697952,0
+VT.US,D,20180719,000000,67.7318,67.9506,67.5739,67.8152,720261.71777278,0
+VT.US,D,20180720,000000,67.9154,68.1046,67.8613,67.9408,3368769.9164293,0
+VT.US,D,20180723,000000,67.9251,67.9702,67.7318,67.9408,534908.46884921,0
+VT.US,D,20180724,000000,68.3783,68.5676,68.0948,68.2429,2167018.7098507,0
+VT.US,D,20180725,000000,68.2969,68.9953,68.2488,68.9502,1349759.1826381,0
+VT.US,D,20180726,000000,68.6589,68.8384,68.6215,68.6589,654096.31240132,0
+VT.US,D,20180727,000000,68.8138,68.8806,68.2527,68.4509,1046207.9157377,0
+VT.US,D,20180730,000000,68.549,68.6138,68.1223,68.2135,652084.04084042,0
+VT.US,D,20180731,000000,68.4058,68.6333,68.2969,68.4774,615689.85681447,0
+VT.US,D,20180801,000000,68.4322,68.5059,68.1046,68.2332,820153.56923965,0
+VT.US,D,20180802,000000,67.7141,68.2704,67.6347,68.2429,530656.60224307,0
+VT.US,D,20180803,000000,68.2332,68.4774,68.1704,68.4774,476899.18544267,0
+VT.US,D,20180806,000000,68.2233,68.5401,68.1605,68.4774,1195875.4551717,0
+VT.US,D,20180807,000000,68.8227,68.8844,68.6952,68.7423,1323288.7390607,0
+VT.US,D,20180808,000000,68.7226,68.7874,68.5588,68.6952,1598250.2551014,0
+VT.US,D,20180809,000000,68.6952,68.8296,68.5234,68.5401,2584066.5780922,0
+VT.US,D,20180810,000000,67.8769,67.9319,67.6161,67.771,1772316.8420583,0
+VT.US,D,20180813,000000,67.7231,67.8467,67.2894,67.4061,4898125.8649593,0
+VT.US,D,20180814,000000,67.5778,67.7799,67.4522,67.7231,577381.26245855,0
+VT.US,D,20180815,000000,67.0893,67.107,66.488,66.9716,5865470.880613,0
+VT.US,D,20180816,000000,67.3512,67.7231,67.3512,67.4797,4388636.850843,0
+VT.US,D,20180817,000000,67.3895,67.9319,67.3169,67.7799,956710.76189317,0
+VT.US,D,20180820,000000,67.9801,68.0762,67.8613,68.0438,619743.96218311,0
+VT.US,D,20180821,000000,68.2429,68.5234,68.2332,68.3156,2643129.9085068,0
+VT.US,D,20180822,000000,68.3587,68.6138,68.3587,68.4969,1081035.3006811,0
+VT.US,D,20180823,000000,68.3056,68.5107,68.1223,68.1772,983678.66672781,0
+VT.US,D,20180824,000000,68.4969,68.752,68.4509,68.6677,1000301.8239434,0
+VT.US,D,20180827,000000,69.0954,69.431,69.013,69.3945,1733074.4884572,0
+VT.US,D,20180828,000000,69.4859,69.5466,69.2759,69.3387,530107.15220694,0
+VT.US,D,20180829,000000,69.3475,69.7027,69.2524,69.6644,470745.14116041,0
+VT.US,D,20180830,000000,69.3024,69.3426,68.9208,69.0856,1847499.7521043,0
+VT.US,D,20180831,000000,68.9953,69.2131,68.7619,69.066,1207081.5855005,0
+VT.US,D,20180904,000000,68.6333,68.651,68.3233,68.6333,1219113.4199652,0
+VT.US,D,20180905,000000,68.2969,68.3498,67.9319,68.1772,849087.8731832,0
+VT.US,D,20180906,000000,68.1772,68.3056,67.7505,68.035,3153625.0584037,0
+VT.US,D,20180907,000000,67.6621,67.9506,67.5346,67.7231,1442227.8519842,0
+VT.US,D,20180910,000000,68.0085,68.0673,67.823,67.8869,1654973.0710764,0
+VT.US,D,20180911,000000,67.6161,68.0526,67.4611,68.027,1128337.9537916,0
+VT.US,D,20180912,000000,67.9603,68.2517,67.7995,68.1517,1414135.5623818,0
+VT.US,D,20180913,000000,68.6333,68.7226,68.4058,68.5765,1131676.4489092,0
+VT.US,D,20180914,000000,68.6952,68.755,68.4312,68.6235,1484151.1955574,0
+VT.US,D,20180917,000000,68.7423,68.7423,68.3156,68.3783,1782250.776385,0
+VT.US,D,20180918,000000,68.5853,68.9688,68.5676,68.856,2525431.3905629,0
+VT.US,D,20180919,000000,68.8757,69.1229,68.8757,69.0307,930840.73774297,0
+VT.US,D,20180920,000000,69.4937,69.7302,69.375,69.6742,861892.40361707,0
+VT.US,D,20180921,000000,69.7585,69.8243,69.6213,69.6555,1779496.3904896,0
+VT.US,D,20180924,000000,69.5124,69.5398,69.2494,69.3475,1643697.6223757,0
+VT.US,D,20180925,000000,69.629,69.629,69.3985,69.4407,867322.68254559,0
+VT.US,D,20180926,000000,69.4692,69.8311,69.2749,69.3181,537389.65880829,0
+VT.US,D,20180927,000000,69.3278,69.6398,69.3181,69.375,3514509.7545846,0
+VT.US,D,20180928,000000,69.0562,69.3014,68.9768,69.1209,3444342.2326234,0
+VT.US,D,20181001,000000,69.5124,69.5663,69.1846,69.3377,1465292.5208479,0
+VT.US,D,20181002,000000,69.0208,69.1749,68.8825,69.012,996266.06755556,0
+VT.US,D,20181003,000000,69.2749,69.3426,68.8914,69.012,804728.19271507,0
+VT.US,D,20181004,000000,68.7482,68.7482,67.8986,68.2567,8128048.0242987,0
+VT.US,D,20181005,000000,68.2174,68.3273,67.4895,67.8447,1626736.0284032,0
+VT.US,D,20181008,000000,67.4797,67.7623,67.1423,67.6965,1028186.1584302,0
+VT.US,D,20181009,000000,67.3963,67.7623,67.2433,67.5346,8889550.0958038,0
+VT.US,D,20181010,000000,67.3503,67.3787,65.5197,65.6197,2338530.7109253,0
+VT.US,D,20181011,000000,65.3294,65.7385,64.0796,64.4711,4498618.6029733,0
+VT.US,D,20181012,000000,65.4285,65.4471,64.4082,65.2,2633412.0843984,0
+VT.US,D,20181015,000000,65.0459,65.3647,64.7722,64.9282,1891319.1570267,0
+VT.US,D,20181016,000000,65.4657,66.2937,65.3991,66.2112,2256778.8657533,0
+VT.US,D,20181017,000000,66.1221,66.1407,65.4373,65.9484,1518944.9407026,0
+VT.US,D,20181018,000000,65.6659,65.7688,64.6447,64.9282,1447601.0451947,0
+VT.US,D,20181019,000000,65.2265,65.6747,64.9096,64.991,896912.45285877,0
+VT.US,D,20181022,000000,65.2175,65.3118,64.6643,64.8095,1370075.5819333,0
+VT.US,D,20181023,000000,63.8148,64.6349,63.2948,64.3622,2373784.1999783,0
+VT.US,D,20181024,000000,64.1433,64.2003,62.3118,62.3924,3011866.9490817,0
+VT.US,D,20181025,000000,62.9044,63.7608,62.6847,63.4312,1652391.9811108,0
+VT.US,D,20181026,000000,62.5218,63.2693,61.8027,62.6572,6938899.5093652,0
+VT.US,D,20181029,000000,63.2605,63.5881,61.5085,62.2295,4220066.803023,0
+VT.US,D,20181030,000000,62.3021,63.1762,62.202,63.1389,2496617.3743823,0
+VT.US,D,20181031,000000,63.7166,64.1807,63.651,63.7166,2218980.9846963,0
+VT.US,D,20181101,000000,64.1807,64.7349,63.9071,64.7164,1727801.1952534,0
+VT.US,D,20181102,000000,65.0911,65.2362,64.0796,64.582,1513291.415841,0
+VT.US,D,20181105,000000,64.7006,64.8625,64.4338,64.7546,1522767.6450356,0
+VT.US,D,20181106,000000,64.7643,65.1283,64.7447,65.0811,1244257.639986,0
+VT.US,D,20181107,000000,65.6197,66.2212,65.4559,66.2025,728078.38359293,0
+VT.US,D,20181108,000000,65.974,66.0946,65.5482,65.6747,2525158.1946266,0
+VT.US,D,20181109,000000,65.3019,65.3559,64.7771,65.1568,9499242.8940607,0
+VT.US,D,20181112,000000,64.9468,64.9468,63.9071,64.007,2191193.4920527,0
+VT.US,D,20181113,000000,64.1905,64.7261,63.9355,64.1061,3280882.3759558,0
+VT.US,D,20181114,000000,64.4896,64.6643,63.4969,63.8873,3095046.9565924,0
+VT.US,D,20181115,000000,63.5881,64.572,63.5881,64.4534,2967165.7736931,0
+VT.US,D,20181116,000000,64.1061,64.7447,64.007,64.582,1173059.5169367,0
+VT.US,D,20181119,000000,64.4436,64.4622,63.4774,63.697,1307065.1818713,0
+VT.US,D,20181120,000000,62.8309,63.1212,62.3246,62.5316,2780368.0522256,0
+VT.US,D,20181121,000000,63.1114,63.5156,63.0241,63.1114,1675471.9407918,0
+VT.US,D,20181123,000000,62.7033,63.0142,62.6671,62.7122,777048.75518058,0
+VT.US,D,20181126,000000,63.332,63.6686,63.2782,63.6235,2025610.2505516,0
+VT.US,D,20181127,000000,63.341,63.6332,63.1585,63.6332,1860716.1152184,0
+VT.US,D,20181128,000000,63.8236,64.8821,63.5783,64.8526,6805391.3056878,0
+VT.US,D,20181129,000000,64.6643,65.0007,64.3622,64.6908,1974013.9359342,0
+VT.US,D,20181130,000000,64.5181,64.8821,64.4082,64.8173,1825274.0394183,0
+VT.US,D,20181203,000000,65.9582,65.974,65.3746,65.7021,2860175.9248206,0
+VT.US,D,20181204,000000,65.4471,65.5383,63.7166,63.7697,2376292.9134085,0
+VT.US,D,20181206,000000,62.7582,63.5106,61.995,63.4399,5340129.3664745,0
+VT.US,D,20181207,000000,63.4694,63.7883,62.1118,62.2766,2894754.5791354,0
+VT.US,D,20181210,000000,62.1922,62.3374,61.172,62.1373,4787051.3290836,0
+VT.US,D,20181211,000000,62.776,62.9231,61.8027,62.1647,3533826.1344263,0
+VT.US,D,20181212,000000,62.976,63.4382,62.8034,62.8407,4859982.4114305,0
+VT.US,D,20181213,000000,62.9673,63.1683,62.5316,62.722,5579292.0209775,0
+VT.US,D,20181214,000000,62.0764,62.3473,61.636,61.739,3835848.3195935,0
+VT.US,D,20181217,000000,61.537,61.7645,60.4235,60.7148,5194409.9160757,0
+VT.US,D,20181218,000000,61.1004,61.3555,60.4922,60.7972,6830595.6695901,0
+VT.US,D,20181219,000000,60.9709,61.5938,59.6584,60.0124,5296175.4023596,0
+VT.US,D,20181220,000000,59.9232,60.2156,58.9295,59.3759,7902985.5421515,0
+VT.US,D,20181221,000000,59.321,59.9045,58.1889,58.3457,9369988.595765,0
+VT.US,D,20181224,000000,58.2359,58.5018,57.2441,57.254,4514556.7315724,0
+VT.US,D,20181226,000000,57.5551,59.3847,57.0774,59.3847,12470278.263926,0
+VT.US,D,20181227,000000,58.5479,59.7143,57.9799,59.7143,9295809.7827237,0
+VT.US,D,20181228,000000,60.0723,60.3499,59.5033,59.778,9439349.7819589,0
+VT.US,D,20181231,000000,60.1635,60.2734,59.7143,60.1293,7969691.2230688,0
+VT.US,D,20190102,000000,59.263,60.2018,59.1649,60.0546,2755671.3434587,0
+VT.US,D,20190103,000000,59.8075,59.8075,58.9697,59.1178,3208273.4201606,0
+VT.US,D,20190104,000000,59.9722,61.1877,59.881,61.0386,3024242.3172424,0
+VT.US,D,20190107,000000,61.0738,61.7175,60.8796,61.4152,2553587.9015981,0
+VT.US,D,20190108,000000,61.8459,62.001,61.3859,61.9097,1530021.6087779,0
+VT.US,D,20190109,000000,62.3413,62.6906,62.1138,62.4885,3354584.1154964,0
+VT.US,D,20190110,000000,62.1049,62.773,62.0304,62.773,1978342.256627,0
+VT.US,D,20190111,000000,62.3228,62.6435,62.2324,62.5356,5742202.4276089,0
+VT.US,D,20190114,000000,62.0863,62.3962,62.001,62.1942,2460270.0821963,0
+VT.US,D,20190115,000000,62.3503,62.7651,62.3413,62.7553,2607533.9051457,0
+VT.US,D,20190116,000000,62.8484,63.0957,62.8201,62.9663,3415800.3929913,0
+VT.US,D,20190117,000000,62.7003,63.546,62.6631,63.3243,3166525.4112928,0
+VT.US,D,20190118,000000,63.756,64.1522,63.6275,64.0149,7635778.5092739,0
+VT.US,D,20190122,000000,63.5096,63.5361,62.7926,63.1026,4955410.3636243,0
+VT.US,D,20190123,000000,63.4704,63.5646,62.7926,63.2526,2571183.5547961,0
+VT.US,D,20190124,000000,63.3243,63.5548,63.1585,63.4429,2520891.0372031,0
+VT.US,D,20190125,000000,63.9678,64.2425,63.9198,64.0865,1689605.7529457,0
+VT.US,D,20190128,000000,63.5361,63.6922,63.2782,63.6726,4374914.8713691,0
+VT.US,D,20190129,000000,63.856,63.959,63.5863,63.7118,2372226.575386,0
+VT.US,D,20190130,000000,64.0679,64.8213,63.8393,64.6094,3093481.1768976,0
+VT.US,D,20190131,000000,64.5838,65.0969,64.5103,64.933,4958710.1220046,0
+VT.US,D,20190201,000000,65.0047,65.1156,64.7712,64.9429,2671039.7276892,0
+VT.US,D,20190204,000000,64.887,65.2912,64.73,65.2823,2155051.0968188,0
+VT.US,D,20190205,000000,65.5011,65.7591,65.4834,65.7306,2349730.7249271,0
+VT.US,D,20190206,000000,65.6305,65.6717,65.3667,65.4559,1484459.0506796,0
+VT.US,D,20190207,000000,65.0419,65.1488,64.4347,64.8213,3121922.0971353,0
+VT.US,D,20190208,000000,64.4446,64.7035,64.1993,64.7035,2715090.5336472,0
+VT.US,D,20190211,000000,64.8213,64.8801,64.5653,64.7035,1282139.1108444,0
+VT.US,D,20190212,000000,65.1626,65.5668,65.1626,65.4922,967076.91665648,0
+VT.US,D,20190213,000000,65.6767,65.8238,65.4795,65.5197,1286560.195829,0
+VT.US,D,20190214,000000,65.3372,65.764,65.2156,65.5098,1760934.3576363,0
+VT.US,D,20190215,000000,65.9435,66.227,65.914,66.227,1806035.1330511,0
+VT.US,D,20190219,000000,66.0445,66.532,66.0259,66.3918,3615348.6173382,0
+VT.US,D,20190220,000000,66.4948,66.7685,66.4203,66.6399,3289782.6510309,0
+VT.US,D,20190221,000000,66.5488,66.5488,66.1907,66.3918,889615.67482791,0
+VT.US,D,20190222,000000,66.6214,66.8979,66.585,66.8155,8102784.5359027,0
+VT.US,D,20190225,000000,67.2197,67.3423,66.9657,66.9892,5835787.3266202,0
+VT.US,D,20190226,000000,66.9156,67.2579,66.9147,67.0638,2740970.7516756,0
+VT.US,D,20190227,000000,66.9235,67.0902,66.6498,66.9794,6752154.7960644,0
+VT.US,D,20190228,000000,66.9069,66.9461,66.6949,66.7597,4936797.3613799,0
+VT.US,D,20190301,000000,67.1462,67.2767,66.8068,67.0991,3375652.8230043,0
+VT.US,D,20190304,000000,67.3748,67.3836,66.4104,66.8979,2167093.1251618,0
+VT.US,D,20190305,000000,66.9334,67.1177,66.8018,66.9892,6220172.9896526,0
+VT.US,D,20190306,000000,66.9794,66.9843,66.535,66.585,3246251.7328622,0
+VT.US,D,20190307,000000,66.43,66.486,65.7306,65.8787,2953938.197313,0
+VT.US,D,20190308,000000,65.4373,65.7493,65.296,65.7041,2057912.6118596,0
+VT.US,D,20190311,000000,65.9239,66.6037,65.9053,66.585,1444914.9582833,0
+VT.US,D,20190312,000000,66.7038,66.8529,66.6587,66.7508,7678135.0926715,0
+VT.US,D,20190313,000000,66.9794,67.2991,66.9156,67.1373,2378602.8462136,0
+VT.US,D,20190314,000000,67.1276,67.1629,66.9421,67.055,1619736.9116164,0
+VT.US,D,20190315,000000,67.3376,67.6612,67.3109,67.5759,5631942.382603,0
+VT.US,D,20190318,000000,67.6956,67.9172,67.6151,67.8789,2155513.89889,0
+VT.US,D,20190319,000000,68.1086,68.2586,67.7141,67.8888,2727087.7089259,0
+VT.US,D,20190320,000000,67.7613,68.1831,67.3423,67.7799,5888255.2178256,0
+VT.US,D,20190321,000000,67.4385,68.2469,67.4385,68.1831,1949824.8823027,0
+VT.US,D,20190322,000000,67.6534,67.7318,66.7685,66.797,3034989.7230512,0
+VT.US,D,20190325,000000,66.7322,66.9902,66.4654,66.7783,1985210.8917725,0
+VT.US,D,20190326,000000,67.1923,67.414,66.9069,67.1746,1351875.4317569,0
+VT.US,D,20190327,000000,67.212,67.3621,66.5566,66.9245,4864880.5699159,0
+VT.US,D,20190328,000000,67.0098,67.1746,66.7421,67.1089,2383509.1598014,0
+VT.US,D,20190329,000000,67.4611,67.5082,67.1923,67.4709,6205841.4162612,0
+VT.US,D,20190401,000000,68.0163,68.393,68.0163,68.3351,1622349.6026045,0
+VT.US,D,20190402,000000,68.3351,68.3733,68.0997,68.3273,2377871.945145,0
+VT.US,D,20190403,000000,68.7432,68.8982,68.4744,68.6138,1808448.0240261,0
+VT.US,D,20190404,000000,68.6235,68.7334,68.4842,68.706,1002906.359829,0
+VT.US,D,20190405,000000,68.8512,69.011,68.7688,68.9836,4614590.2779466,0
+VT.US,D,20190408,000000,68.9356,69.0737,68.7472,69.064,2229711.0609122,0
+VT.US,D,20190409,000000,68.8796,68.8796,68.6138,68.6961,2080724.4725434,0
+VT.US,D,20190410,000000,68.8423,69.011,68.7334,68.9836,593655.78903897,0
+VT.US,D,20190411,000000,69.0375,69.0375,68.7236,68.8599,4802975.1862532,0
+VT.US,D,20190412,000000,69.3043,69.4162,69.1856,69.3504,1335356.2520992,0
+VT.US,D,20190415,000000,69.3504,69.3504,69.0837,69.2405,1199613.5503155,0
+VT.US,D,20190416,000000,69.5623,69.5673,69.2955,69.3975,2492587.7343214,0
+VT.US,D,20190417,000000,69.6535,69.6908,69.2131,69.3122,2621658.5428092,0
+VT.US,D,20190418,000000,69.369,69.4162,69.068,69.369,1446942.5206615,0
+VT.US,D,20190422,000000,69.167,69.3211,69.1307,69.3043,1020440.8497576,0
+VT.US,D,20190423,000000,69.3406,69.7761,69.2583,69.7487,898703.51726227,0
+VT.US,D,20190424,000000,69.5623,69.581,69.2916,69.369,1603423.6482987,0
+VT.US,D,20190425,000000,69.3122,69.4064,69.0013,69.3211,1434948.4035463,0
+VT.US,D,20190426,000000,69.425,69.6535,69.2318,69.6535,933476.87465101,0
+VT.US,D,20190429,000000,69.6908,69.8684,69.6143,69.7487,717128.11960753,0
+VT.US,D,20190430,000000,69.7203,69.8537,69.3975,69.8106,2328005.5316617,0
+VT.US,D,20190501,000000,69.996,70.0695,69.3308,69.3603,1908604.9163267,0
+VT.US,D,20190502,000000,69.369,69.5359,68.9256,69.2583,1721832.6795547,0
+VT.US,D,20190503,000000,69.5996,69.9508,69.5446,69.9233,1026597.9522032,0
+VT.US,D,20190506,000000,68.6863,69.4986,68.5569,69.4347,2301024.3747854,0
+VT.US,D,20190507,000000,68.8256,68.8747,67.8742,68.2821,3116930.1549703,0
+VT.US,D,20190508,000000,68.2361,68.6138,68.0762,68.2734,3478791.4246847,0
+VT.US,D,20190509,000000,67.5346,68.0075,67.1089,67.8742,2402632.8753448,0
+VT.US,D,20190510,000000,67.7093,68.3538,67.0746,68.2066,4713028.4823791,0
+VT.US,D,20190513,000000,66.9156,67.0413,66.2889,66.4938,2885152.9652387,0
+VT.US,D,20190514,000000,66.8813,67.4464,66.8255,67.1845,2537565.1638098,0
+VT.US,D,20190515,000000,66.7421,67.5984,66.6773,67.4984,2347485.013555,0
+VT.US,D,20190516,000000,67.6651,68.3146,67.6563,67.9977,1165941.1317747,0
+VT.US,D,20190517,000000,67.4043,67.9683,67.3668,67.4512,1298870.3231692,0
+VT.US,D,20190520,000000,67.1285,67.3316,66.8715,67.0746,1553892.6134089,0
+VT.US,D,20190521,000000,67.4611,67.6995,67.3668,67.6651,930612.3948708,0
+VT.US,D,20190522,000000,67.414,67.5886,67.3001,67.3571,1240261.6397232,0
+VT.US,D,20190523,000000,66.7783,66.7783,66.2839,66.6027,1949458.9220746,0
+VT.US,D,20190524,000000,66.9803,67.1285,66.7233,66.9069,1265618.9117989,0
+VT.US,D,20190528,000000,67.0001,67.212,66.3722,66.3801,7596181.4087108,0
+VT.US,D,20190529,000000,66.1063,66.1593,65.6717,66.0504,2282508.2143841,0
+VT.US,D,20190530,000000,66.2152,66.4183,66.0229,66.2809,2115244.0023644,0
+VT.US,D,20190531,000000,65.5885,65.866,65.3942,65.6442,6095429.4824699,0
+VT.US,D,20190603,000000,65.7826,66.0367,65.4736,65.7453,7323342.2581157,0
+VT.US,D,20190604,000000,66.2349,66.9069,66.0229,66.8715,6092302.0006316,0
+VT.US,D,20190605,000000,67.2217,67.2217,66.7038,67.1001,1407361.7303036,0
+VT.US,D,20190606,000000,67.2776,67.5847,67.0363,67.414,1657724.3988084,0
+VT.US,D,20190607,000000,67.775,68.3538,67.7308,68.0948,1618349.5247905,0
+VT.US,D,20190610,000000,68.4392,68.7383,68.3833,68.3833,1355253.6829995,0
+VT.US,D,20190611,000000,68.9551,69.0198,68.4215,68.5755,1264053.1321041,0
+VT.US,D,20190612,000000,68.4215,68.4842,68.189,68.2459,1298080.297607,0
+VT.US,D,20190613,000000,68.494,68.5755,68.2557,68.4392,936338.29626776,0
+VT.US,D,20190614,000000,68.2459,68.2557,68.0428,68.1144,997829.80847472,0
+VT.US,D,20190617,000000,68.19,68.3852,68.133,68.2076,766748.86062571,0
+VT.US,D,20190618,000000,68.655,69.2357,68.655,69.0445,3191082.4639281,0
+VT.US,D,20190619,000000,69.2023,69.4544,68.9423,69.369,2603809.0620435,0
+VT.US,D,20190620,000000,70.1224,70.2019,69.6457,70.047,1275812.7900203,0
+VT.US,D,20190621,000000,69.8527,70.0381,69.7419,69.7968,1477103.1481551,0
+VT.US,D,20190624,000000,69.8243,69.9321,69.7134,69.7704,1363573.9264037,0
+VT.US,D,20190625,000000,69.7791,69.8243,69.1327,69.1651,1264496.5658067,0
+VT.US,D,20190626,000000,69.4829,69.5369,69.1749,69.2023,3021808.0191232,0
+VT.US,D,20190627,000000,69.4064,69.5761,69.3504,69.5084,1502877.34985,0
+VT.US,D,20190628,000000,69.7605,69.9037,69.6654,69.8243,2327540.6908148,0
+VT.US,D,20190701,000000,70.6258,70.7484,70.1774,70.4286,2078638.8050592,0
+VT.US,D,20190702,000000,70.3726,70.5316,70.2795,70.5316,1460452.4674683,0
+VT.US,D,20190703,000000,70.7169,71.0064,70.6875,70.9868,661918.07516058,0
+VT.US,D,20190705,000000,70.5581,70.7533,70.1971,70.7072,1771391.2379158,0
+VT.US,D,20190708,000000,70.3442,70.456,70.254,70.3726,1294630.6892169,0
+VT.US,D,20190709,000000,69.991,70.3256,69.9185,70.2637,1086812.1714691,0
+VT.US,D,20190710,000000,70.5776,70.8278,70.4286,70.606,894172.33839287,0
+VT.US,D,20190711,000000,70.7631,70.7816,70.4286,70.6425,1338780.3757937,0
+VT.US,D,20190712,000000,70.7816,70.8847,70.6345,70.8847,1089617.5267556,0
+VT.US,D,20190715,000000,70.9671,70.9769,70.8082,70.9033,993453.57655428,0
+VT.US,D,20190716,000000,70.865,70.9122,70.5865,70.662,1222619.0946855,0
+VT.US,D,20190717,000000,70.6974,70.7356,70.3256,70.3256,908501.87300865,0
+VT.US,D,20190718,000000,70.2255,70.662,70.0989,70.616,2449586.8978203,0
+VT.US,D,20190719,000000,70.7533,70.7983,70.2991,70.3353,1354663.4574504,0
+VT.US,D,20190722,000000,70.4197,70.5129,70.2892,70.4099,901429.36029866,0
+VT.US,D,20190723,000000,70.7533,70.8935,70.5581,70.865,2427445.7943234,0
+VT.US,D,20190724,000000,70.6425,71.1024,70.6425,71.0976,987586.99963789,0
+VT.US,D,20190725,000000,71.025,71.025,70.4737,70.5865,1794038.9771602,0
+VT.US,D,20190726,000000,70.7719,71.0015,70.7719,70.9387,3425871.9446741,0
+VT.US,D,20190729,000000,70.9769,71.025,70.7258,70.8749,1582454.8407973,0
+VT.US,D,20190730,000000,70.3824,70.5502,70.2353,70.4648,1766223.9610453,0
+VT.US,D,20190731,000000,70.5217,70.5963,69.2857,69.8243,2535581.4351079,0
+VT.US,D,20190801,000000,69.9557,70.5217,69.0445,69.267,2398529.8393607,0
+VT.US,D,20190802,000000,69.0248,69.0248,68.2929,68.6275,4409828.9042774,0
+VT.US,D,20190805,000000,67.5945,67.6043,66.2437,66.7126,4272058.6401155,0
+VT.US,D,20190806,000000,67.205,67.4748,66.796,67.4562,5790477.5767018,0
+VT.US,D,20190807,000000,66.9441,67.7623,66.4722,67.6534,3046307.9860404,0
+VT.US,D,20190808,000000,68.0065,68.7187,67.8554,68.7011,1647245.0919968,0
+VT.US,D,20190809,000000,68.4872,68.5608,67.8732,68.1713,2321342.8128563,0
+VT.US,D,20190812,000000,67.8182,67.9016,67.2532,67.4365,1547922.0589347,0
+VT.US,D,20190813,000000,67.3433,68.6275,67.2247,68.3116,1115874.9182782,0
+VT.US,D,20190814,000000,67.1403,67.2806,66.277,66.3134,2552101.6341535,0
+VT.US,D,20190815,000000,66.6282,66.7411,66.1368,66.5536,2492065.8077565,0
+VT.US,D,20190816,000000,67.0285,67.5484,66.9775,67.4748,602270.63552386,0
+VT.US,D,20190819,000000,68.2076,68.2174,67.9868,68.0516,1717627.7047884,0
+VT.US,D,20190820,000000,67.9771,68.0605,67.6534,67.6789,1526896.1657152,0
+VT.US,D,20190821,000000,68.2831,68.3753,68.0948,68.2469,864907.75279495,0
+VT.US,D,20190822,000000,68.3468,68.4225,67.7623,68.1046,1333645.7193336,0
+VT.US,D,20190823,000000,67.8367,68.2929,66.535,66.7028,2332128.9554023,0
+VT.US,D,20190826,000000,67.2884,67.418,66.9813,67.3521,1448205.5421732,0
+VT.US,D,20190827,000000,67.6965,67.772,67.0207,67.1403,2392074.056283,0
+VT.US,D,20190828,000000,67.0285,67.5317,66.8255,67.4847,2701299.2358015,0
+VT.US,D,20190829,000000,68.1046,68.3331,67.8505,68.2371,1104339.525683,0
+VT.US,D,20190830,000000,68.5981,68.6275,68.0673,68.3558,1401807.0860608,0
+VT.US,D,20190903,000000,67.8732,68.0605,67.6534,67.9967,2197208.8995911,0
+VT.US,D,20190904,000000,68.6275,68.8482,68.5107,68.8296,766614.30143318,0
+VT.US,D,20190905,000000,69.4064,69.8145,69.4064,69.6113,1118088.0092401,0
+VT.US,D,20190906,000000,69.7134,69.8625,69.629,69.732,1080366.5822697,0
+VT.US,D,20190909,000000,69.9371,69.9371,69.5731,69.788,1056156.121494,0
+VT.US,D,20190910,000000,69.6555,69.8183,69.3553,69.8145,1340178.9758856,0
+VT.US,D,20190911,000000,70.0381,70.3256,69.8724,70.306,964531.50526461,0
+VT.US,D,20190912,000000,70.5581,70.818,70.3353,70.6258,1320584.3031685,0
+VT.US,D,20190913,000000,70.8464,71.0161,70.6974,70.7631,1083277.9538897,0
+VT.US,D,20190916,000000,70.4462,70.6228,70.3824,70.5031,2208051.1084674,0
+VT.US,D,20190917,000000,70.354,70.662,70.2716,70.6425,701199.16549881,0
+VT.US,D,20190918,000000,70.5678,70.616,70.0106,70.5865,686976.66660435,0
+VT.US,D,20190919,000000,70.7356,70.9769,70.5963,70.6345,4598612.3932224,0
+VT.US,D,20190920,000000,70.8082,70.8935,70.2637,70.4011,1125495.9005436,0
+VT.US,D,20190923,000000,70.2255,70.4884,70.1411,70.3824,1112172.5017082,0
+VT.US,D,20190924,000000,70.6267,70.6267,69.7575,69.9155,3846673.1988767,0
+VT.US,D,20190925,000000,69.785,70.1863,69.4495,70.0637,1606789.6668874,0
+VT.US,D,20190926,000000,70.2147,70.2147,69.8027,70.0922,5240103.975203,0
+VT.US,D,20190927,000000,70.2147,70.2147,69.3543,69.6516,2031744.9264653,0
+VT.US,D,20190930,000000,69.7094,70.0537,69.7094,69.9056,1009476.3143426,0
+VT.US,D,20191001,000000,70.0185,70.0685,69.1022,69.1581,4066900.7245834,0
+VT.US,D,20191002,000000,68.6068,68.7011,67.7368,68.0213,2550101.5952464,0
+VT.US,D,20191003,000000,68.0477,68.55,67.5052,68.5401,3068621.3660791,0
+VT.US,D,20191004,000000,68.7187,69.3073,68.6451,69.27,4006165.5981405,0
+VT.US,D,20191007,000000,69.1405,69.4397,69.0003,69.0463,3138645.1543574,0
+VT.US,D,20191008,000000,68.6167,68.7098,68.1104,68.1389,2107710.7263588,0
+VT.US,D,20191009,000000,68.7011,68.8864,68.5049,68.7098,4925811.4188207,0
+VT.US,D,20191010,000000,68.7285,69.3543,68.6716,69.1876,2661989.6026043,0
+VT.US,D,20191011,000000,70.0185,70.5688,69.989,70.1107,2453954.974638,0
+VT.US,D,20191014,000000,69.9528,70.0637,69.8694,69.9341,804265.39064383,0
+VT.US,D,20191015,000000,70.2058,70.8209,70.1401,70.664,1426215.3080741,0
+VT.US,D,20191016,000000,70.5973,70.7504,70.4658,70.6267,1329389.7751761,0
+VT.US,D,20191017,000000,70.9053,71.0622,70.6709,70.8209,1354155.8023149,0
+VT.US,D,20191018,000000,70.7454,70.8641,70.3726,70.607,2387799.7631449,0
+VT.US,D,20191021,000000,71.0005,71.1014,70.9249,71.1014,913870.98866785,0
+VT.US,D,20191022,000000,71.2231,71.285,70.8876,70.9053,1087397.300079,0
+VT.US,D,20191023,000000,70.9053,71.1289,70.7983,71.1104,939065.15869197,0
+VT.US,D,20191024,000000,71.4096,71.4272,71.0819,71.2605,1342297.26378,0
+VT.US,D,20191025,000000,71.1574,71.5822,71.1064,71.5312,1668906.0638294,0
+VT.US,D,20191028,000000,71.7931,71.9804,71.7754,71.9127,1411451.514246,0
+VT.US,D,20191029,000000,71.7469,72.0001,71.7224,71.849,1132739.6704077,0
+VT.US,D,20191030,000000,71.8676,72.1472,71.4939,72.0737,1638349.9138609,0
+VT.US,D,20191031,000000,72.0099,72.0099,71.5037,71.8588,2670129.414364,0
+VT.US,D,20191101,000000,72.2512,72.5739,72.2512,72.569,675608.45361188,0
+VT.US,D,20191104,000000,73.0527,73.1056,72.8525,72.9134,1346835.5783642,0
+VT.US,D,20191105,000000,73.0341,73.0811,72.8035,72.9232,1563456.5099562,0
+VT.US,D,20191106,000000,72.8672,73.0006,72.7084,72.9134,1065511.0435377,0
+VT.US,D,20191107,000000,73.2597,73.3823,73.0625,73.1468,1455567.5610247,0
+VT.US,D,20191108,000000,72.9526,73.2048,72.7838,73.2048,961534.50506752,0
+VT.US,D,20191111,000000,72.8035,73.0341,72.6937,73.0173,832088.56186124,0
+VT.US,D,20191112,000000,73.0173,73.2646,72.9134,73.0723,1662808.0858774,0
+VT.US,D,20191113,000000,72.6887,73.0125,72.5533,72.9429,1132342.1091571,0
+VT.US,D,20191114,000000,72.8123,72.9624,72.6593,72.9624,987993.73537892,0
+VT.US,D,20191115,000000,73.2773,73.4745,73.1664,73.4745,694669.98649803,0
+VT.US,D,20191118,000000,73.4264,73.5472,73.2234,73.504,1109579.1790887,0
+VT.US,D,20191119,000000,73.7384,73.7384,73.3499,73.5226,1049939.8945545,0
+VT.US,D,20191120,000000,73.3058,73.4176,72.8388,73.1567,3542401.224786,0
+VT.US,D,20191121,000000,73.186,73.186,72.8388,73.0723,836027.47640598,0
+VT.US,D,20191122,000000,73.3058,73.3058,72.9909,73.2332,1108437.4647279,0
+VT.US,D,20191125,000000,73.5226,73.808,73.4647,73.7923,1484598.7068113,0
+VT.US,D,20191126,000000,73.7844,73.9052,73.6511,73.857,1365181.5009992,0
+VT.US,D,20191127,000000,74.0346,74.1769,73.9424,74.1582,4370733.3425228,0
+VT.US,D,20191129,000000,73.8178,73.867,73.6599,73.6991,747553.78793486,0
+VT.US,D,20191202,000000,73.7187,73.7482,73.0341,73.1763,1444154.494968,0
+VT.US,D,20191203,000000,72.569,72.8035,72.2325,72.7937,3461760.5123402,0
+VT.US,D,20191204,000000,73.1959,73.4363,73.1204,73.344,1390995.4588192,0
+VT.US,D,20191205,000000,73.4941,73.5127,73.1567,73.4088,1313835.955786,0
+VT.US,D,20191206,000000,73.9621,74.1387,73.9052,74.062,1602891.5278556,0
+VT.US,D,20191209,000000,73.9719,74.0955,73.7796,73.808,1190713.2752404,0
+VT.US,D,20191210,000000,73.7844,73.9336,73.5883,73.7482,1802947.4073378,0
+VT.US,D,20191211,000000,73.857,74.1582,73.8276,74.062,1157313.0332481,0
+VT.US,D,20191212,000000,74.12,74.8577,74.0346,74.7468,2703141.2695961,0
+VT.US,D,20191213,000000,74.8292,75.2971,74.6251,74.8763,3147853.2845547,0
+VT.US,D,20191216,000000,75.4747,75.6326,75.3786,75.5109,2344168.9449696,0
+VT.US,D,20191217,000000,75.5109,75.5679,75.4178,75.4835,5687494.9413583,0
+VT.US,D,20191218,000000,75.5953,75.5953,75.457,75.5109,1137074.1074274,0
+VT.US,D,20191219,000000,75.4659,75.7092,75.4374,75.7092,927815.19468686,0
+VT.US,D,20191220,000000,75.9691,76.024,75.8573,75.9329,2009569.1637825,0
+VT.US,D,20191223,000000,76.0741,76.0741,75.9485,76.0348,3854423.6044884,0
+VT.US,D,20191224,000000,76.0643,76.1761,75.923,76.0064,1259534.1858885,0
+VT.US,D,20191226,000000,76.1674,76.3644,76.1212,76.3557,796821.82076658,0
+VT.US,D,20191227,000000,76.6293,76.6392,76.3085,76.4508,1099180.4039151,0
+VT.US,D,20191230,000000,76.544,76.5901,75.923,75.9986,1106359.9523464,0
+VT.US,D,20191231,000000,76.0064,76.28,75.8848,76.2428,1099130.4539117,0
+VT.US,D,20200102,000000,76.6568,77.0139,76.5529,77.0139,1005013.4344573,0
+VT.US,D,20200103,000000,76.1584,76.6293,76.0643,76.3184,2454393.3114016,0
+VT.US,D,20200106,000000,75.9426,76.5998,75.9329,76.5998,2806411.3723055,0
+VT.US,D,20200107,000000,76.5244,76.5244,76.2428,76.3644,1433254.1809859,0
+VT.US,D,20200108,000000,76.337,76.9374,76.3272,76.6755,3752726.4171886,0
+VT.US,D,20200109,000000,77.0237,77.057,76.8166,77.0521,2379134.9666567,0
+VT.US,D,20200110,000000,77.1934,77.2326,76.7882,76.8933,2631305.0097701,0
+VT.US,D,20200113,000000,77.0424,77.4386,76.9109,77.4386,1803849.5655605,0
+VT.US,D,20200114,000000,77.2974,77.576,77.2081,77.4101,1838855.3433726,0
+VT.US,D,20200115,000000,77.2875,77.6024,77.259,77.42,1771322.9389317,0
+VT.US,D,20200116,000000,77.7574,77.9752,77.6741,77.9752,3098027.6465843,0
+VT.US,D,20200117,000000,78.2018,78.2107,77.985,78.2107,3548474.7374304,0
+VT.US,D,20200121,000000,77.7663,77.9282,77.6545,77.7113,1612135.3366267,0
+VT.US,D,20200122,000000,77.985,78.1626,77.7477,77.8153,1523059.1899527,0
+VT.US,D,20200123,000000,77.5426,77.7721,77.2188,77.7299,3962027.1248298,0
+VT.US,D,20200124,000000,77.9467,77.9467,76.8412,77.1198,1212850.301186,0
+VT.US,D,20200127,000000,75.6503,76.025,75.4531,75.6895,1612889.6836151,0
+VT.US,D,20200128,000000,76.025,76.5341,75.8848,76.4311,966186.99108775,0
+VT.US,D,20200129,000000,76.6842,76.7058,76.28,76.3557,2143752.2021983,0
+VT.US,D,20200130,000000,75.7435,76.4027,75.5042,76.3557,2193919.3350891,0
+VT.US,D,20200131,000000,75.8945,75.9475,74.7557,75.0558,3527519.1819706,0
+VT.US,D,20200203,000000,75.3119,75.8475,75.3119,75.4707,5970653.3548768,0
+VT.US,D,20200204,000000,76.544,76.8648,76.4517,76.7137,2775376.1100606,0
+VT.US,D,20200205,000000,77.4945,77.5123,77.0806,77.4101,1403377.9626947,0
+VT.US,D,20200206,000000,77.7299,77.7299,77.4661,77.6545,1564792.927391,0
+VT.US,D,20200207,000000,77.259,77.3248,76.9255,77.0237,1300436.1028639,0
+VT.US,D,20200210,000000,76.8933,77.4298,76.8166,77.4298,1313691.2027153,0
+VT.US,D,20200211,000000,77.881,78.1018,77.6741,77.8153,916831.29090334,0
+VT.US,D,20200212,000000,78.2018,78.3509,78.0871,78.296,1679988.8482317,0
+VT.US,D,20200213,000000,77.8331,78.2195,77.6917,78.0125,1484205.2231119,0
+VT.US,D,20200214,000000,78.1243,78.1243,77.7859,78.0693,1258051.9959952,0
+VT.US,D,20200218,000000,77.7212,77.8526,77.4858,77.7299,890398.56467531,0
+VT.US,D,20200219,000000,77.9939,78.2568,77.985,78.143,991341.40498682,0
+VT.US,D,20200220,000000,77.9105,78.0871,77.1198,77.7113,1861983.2142813,0
+VT.US,D,20200221,000000,77.4465,77.4661,76.9158,77.0806,1656804.9109927,0
+VT.US,D,20200224,000000,74.483,75.0273,74.2475,74.4349,4492418.686239,0
+VT.US,D,20200225,000000,74.8204,74.9361,72.4965,72.6632,4964829.5071009,0
+VT.US,D,20200226,000000,73.1175,73.8188,72.3925,72.5426,3255026.6232352,0
+VT.US,D,20200227,000000,71.2163,72.0913,69.8605,69.8605,4222743.715444,0
+VT.US,D,20200228,000000,67.9486,69.633,67.3011,69.633,5461664.860181,0
+VT.US,D,20200302,000000,69.7193,71.5439,68.9768,71.5439,6294749.3639445,0
+VT.US,D,20200303,000000,71.8383,72.6553,69.6153,70.1616,4213074.821951,0
+VT.US,D,20200304,000000,71.489,72.572,70.8386,72.5052,3021959.9079087,0
+VT.US,D,20200305,000000,70.9328,71.5636,69.9723,70.4344,4177743.8594235,0
+VT.US,D,20200306,000000,68.6461,69.4749,67.9829,69.1916,4250232.5274557,0
+VT.US,D,20200309,000000,64.4848,65.7463,63.5715,63.7314,7417288.0204161,0
+VT.US,D,20200310,000000,66.2457,66.6783,63.8128,66.6204,4731276.5437832,0
+VT.US,D,20200311,000000,64.7869,65.0596,62.6768,63.3263,8608149.1068907,0
+VT.US,D,20200312,000000,59.42,60.1076,56.8508,56.8508,8911854.3013522,0
+VT.US,D,20200313,000000,60.8974,61.377,57.047,61.377,5284838.7903896,0
+VT.US,D,20200316,000000,54.6014,57.4129,54.0069,54.2335,5566433.462989,0
+VT.US,D,20200317,000000,55.345,57.4619,53.7911,57.3482,7276040.6243929,0
+VT.US,D,20200318,000000,53.3487,55.0517,51.5123,53.6959,6637595.9926127,0
+VT.US,D,20200319,000000,53.2917,55.3548,52.2009,54.2238,5219180.0207658,0
+VT.US,D,20200320,000000,55.4205,55.861,52.6238,52.7444,6788533.689273,0
+VT.US,D,20200323,000000,52.5767,52.9269,50.752,51.4878,6127764.464188,0
+VT.US,D,20200324,000000,54.8153,56.2328,54.4366,56.1954,6018404.5386292,0
+VT.US,D,20200325,000000,56.7065,59.0511,55.6568,57.4816,6113233.0907835,0
+VT.US,D,20200326,000000,58.0398,60.5814,57.9073,60.3911,4015461.3956905,0
+VT.US,D,20200327,000000,58.3704,59.8182,57.8593,58.3802,4290944.8382962,0
+VT.US,D,20200330,000000,58.7774,60.0047,58.286,59.9291,4261820.9282178,0
+VT.US,D,20200331,000000,59.5525,60.298,58.8246,59.3532,5579681.4271255,0
+VT.US,D,20200401,000000,57.3677,57.92,56.4123,56.735,3795340.9057052,0
+VT.US,D,20200402,000000,56.7537,58.2075,56.5545,57.8985,2999426.3401003,0
+VT.US,D,20200403,000000,57.4619,57.8886,56.3583,56.8861,1712373.7799532,0
+VT.US,D,20200406,000000,59.1061,60.7228,58.8706,60.3735,2893734.1719255,0
+VT.US,D,20200407,000000,62.5189,62.5954,60.553,60.6002,6402418.1251065,0
+VT.US,D,20200408,000000,61.1013,62.2835,60.5717,62.0558,2251169.1745682,0
+VT.US,D,20200409,000000,62.9525,63.7196,62.5954,63.2095,2247949.9478258,0
+VT.US,D,20200413,000000,63.077,63.0869,61.8282,62.6406,2090544.235434,0
+VT.US,D,20200414,000000,63.8423,64.3622,63.597,64.1443,2788810.6221685,0
+VT.US,D,20200415,000000,62.6219,62.8878,62.1402,62.4718,2692444.8331784,0
+VT.US,D,20200416,000000,62.7926,62.9525,62.1039,62.717,1793129.6832229,0
+VT.US,D,20200417,000000,64.1924,64.5044,63.5873,64.371,2239703.1003447,0
+VT.US,D,20200420,000000,63.4636,64.371,63.341,63.4067,2056277.5137929,0
+VT.US,D,20200421,000000,62.2913,62.6601,61.4506,61.6114,2256082.6238708,0
+VT.US,D,20200422,000000,62.8504,63.2193,62.5758,62.9623,3917514.5361883,0
+VT.US,D,20200423,000000,63.3027,64.0316,62.8309,62.9161,2308476.0997653,0
+VT.US,D,20200424,000000,63.2841,63.7372,62.7779,63.6068,5621844.326837,0
+VT.US,D,20200427,000000,64.164,64.8516,64.0482,64.6829,2024890.5627493,0
+VT.US,D,20200428,000000,65.6277,65.7611,64.6447,64.6829,1854547.7995066,0
+VT.US,D,20200429,000000,66.0152,66.7803,65.8591,66.5262,3663560.5643862,0
+VT.US,D,20200430,000000,66.0347,66.0838,65.1833,65.5041,2844918.7472867,0
+VT.US,D,20200501,000000,64.3338,64.4651,63.5019,63.8049,2144264.9542728,0
+VT.US,D,20200504,000000,63.3792,64.0404,63.1134,63.9942,1578411.9486948,0
+VT.US,D,20200505,000000,64.6065,65.0419,64.3239,64.4455,1800837.274546,0
+VT.US,D,20200506,000000,64.8811,64.9576,64.0404,64.0679,1533604.7569727,0
+VT.US,D,20200507,000000,64.8615,65.299,64.7398,64.939,2069879.2055036,0
+VT.US,D,20200508,000000,65.6659,66.1475,65.5138,66.0838,2371765.8120904,0
+VT.US,D,20200511,000000,65.5903,66.3556,65.5629,66.074,1968133.0875883,0
+VT.US,D,20200512,000000,66.2889,66.4506,64.939,64.939,2114594.6523217,0
+VT.US,D,20200513,000000,64.995,65.1646,63.5116,64.0316,4255024.6696075,0
+VT.US,D,20200514,000000,63.0869,64.3239,62.5238,64.3239,3108679.2299378,0
+VT.US,D,20200515,000000,63.8226,64.4455,63.6607,64.4455,2189812.2215537,0
+VT.US,D,20200518,000000,66.0641,66.9981,66.0641,66.7156,2389358.4071249,0
+VT.US,D,20200519,000000,66.6479,66.895,66.0347,66.0445,2404384.1836232,0
+VT.US,D,20200520,000000,66.9882,67.462,66.9598,67.1874,1973885.4930686,0
+VT.US,D,20200521,000000,67.0078,67.2552,66.3369,66.6096,2975219.9568758,0
+VT.US,D,20200522,000000,66.3928,66.5635,66.0916,66.5448,1468501.5537119,0
+VT.US,D,20200526,000000,68.3136,68.388,67.7436,67.8112,2523224.415928,0
+VT.US,D,20200527,000000,68.6049,68.7619,67.4719,68.7276,3214561.0042476,0
+VT.US,D,20200528,000000,69.1916,69.5967,68.653,68.7668,2596877.224853,0
+VT.US,D,20200529,000000,68.6805,69.0307,67.982,68.9159,3806401.2635753,0
+VT.US,D,20200601,000000,69.1249,69.8724,69.012,69.8056,1957223.5991157,0
+VT.US,D,20200602,000000,70.1461,70.609,70.0322,70.5806,1529347.7934275,0
+VT.US,D,20200603,000000,71.2418,72.0737,71.1858,71.8383,2306913.3782339,0
+VT.US,D,20200604,000000,71.4969,71.9216,71.127,71.488,2209224.4238507,0
+VT.US,D,20200605,000000,72.9731,73.6893,72.9731,73.2086,3255607.6742937,0
+VT.US,D,20200608,000000,73.453,74.1347,73.2135,74.1249,2698579.509092,0
+VT.US,D,20200609,000000,73.246,73.6413,73.0321,73.3499,4194055.0839655,0
+VT.US,D,20200610,000000,73.5579,73.7757,72.9045,73.1331,2659077.2115963,0
+VT.US,D,20200611,000000,71.232,71.3085,68.8492,68.9648,2829482.1574961,0
+VT.US,D,20200612,000000,70.7983,70.9583,68.8138,70.0038,2666113.0263448,0
+VT.US,D,20200615,000000,68.5284,70.7032,68.3056,70.4286,1765942.6100065,0
+VT.US,D,20200616,000000,72.3092,72.3179,70.609,71.6292,1737748.3816218,0
+VT.US,D,20200617,000000,71.9696,72.0266,71.3751,71.5253,1887897.0721079,0
+VT.US,D,20200618,000000,71.1369,71.6106,71.0446,71.4585,1092093.6197756,0
+VT.US,D,20200619,000000,72.2532,72.2717,70.8925,71.127,5925296.7131187,0
+VT.US,D,20200622,000000,71.2231,71.8128,70.9671,71.7559,2011551.8730965,0
+VT.US,D,20200623,000000,72.4493,72.569,72.0079,72.0491,1589784.2392385,0
+VT.US,D,20200624,000000,71.4605,71.6273,69.9233,70.3207,2254254.8615058,0
+VT.US,D,20200625,000000,70.2755,71.1564,69.8272,71.1084,3422602.7679285,0
+VT.US,D,20200626,000000,70.9014,70.9014,69.636,69.7429,2561419.8582356,0
+VT.US,D,20200629,000000,70.0077,70.5776,69.5241,70.5776,1481671.0249861,0
+VT.US,D,20200630,000000,70.349,71.3664,70.2755,71.0357,1611974.2733508,0
+VT.US,D,20200701,000000,71.2525,71.7264,71.1466,71.5086,2151534.2088324,0
+VT.US,D,20200702,000000,72.4778,72.8662,72.0491,72.1541,2270843.3595354,0
+VT.US,D,20200706,000000,73.3411,73.6246,73.1606,73.4833,1220669.0057818,0
+VT.US,D,20200707,000000,73.0096,73.4166,72.5622,72.6201,1037084.3947296,0
+VT.US,D,20200708,000000,72.8378,73.3606,72.572,73.3411,1083904.8774004,0
+VT.US,D,20200709,000000,73.5127,73.5452,72.1256,72.876,1474807.4867797,0
+VT.US,D,20200710,000000,72.8662,73.4735,72.5622,73.4637,1204294.5791947,0
+VT.US,D,20200713,000000,73.9689,74.5007,72.7339,72.876,2041811.3812089,0
+VT.US,D,20200714,000000,72.6289,73.7963,72.4208,73.7315,2396779.55047,0
+VT.US,D,20200715,000000,74.5487,74.7919,74.0238,74.5104,2081802.9848591,0
+VT.US,D,20200716,000000,73.8924,74.1729,73.7707,74.0915,1325545.6636989,0
+VT.US,D,20200717,000000,74.3583,74.4907,73.9494,74.3583,918630.51040941,0
+VT.US,D,20200720,000000,74.4133,75.0892,74.2533,74.9567,1162630.1601283,0
+VT.US,D,20200721,000000,75.5159,75.6885,75.0695,75.2403,2025312.5893076,0
+VT.US,D,20200722,000000,75.203,75.6013,75.0892,75.5434,4851776.3394623,0
+VT.US,D,20200723,000000,75.3913,75.6788,74.4418,74.7468,2313960.4062484,0
+VT.US,D,20200724,000000,74.2711,74.5487,73.9886,74.3486,1039646.1163266,0
+VT.US,D,20200727,000000,74.7282,75.1745,74.5674,75.1462,1098048.8834325,0
+VT.US,D,20200728,000000,74.9283,75.1362,74.5839,74.6321,1213830.9522709,0
+VT.US,D,20200729,000000,74.9931,75.716,74.9469,75.5816,1279673.2117027,0
+VT.US,D,20200730,000000,74.5389,75.1549,74.0151,75.0892,1239726.4611166,0
+VT.US,D,20200731,000000,75.1549,75.2118,73.9209,74.7929,1058626.098187,0
+VT.US,D,20200803,000000,75.2981,75.7533,75.1931,75.669,799788.239329,0
+VT.US,D,20200804,000000,75.4972,76.0476,75.4511,76.0476,956576.20270065,0
+VT.US,D,20200805,000000,76.541,76.7499,76.4086,76.5596,860337.83718831,0
+VT.US,D,20200806,000000,76.4479,76.9217,76.2478,76.8933,987502.39044865,0
+VT.US,D,20200807,000000,76.4086,76.6372,76.1242,76.6273,1178573.3856666,0
+VT.US,D,20200810,000000,76.7499,76.8834,76.3429,76.8363,852790.2897532,0
+VT.US,D,20200811,000000,77.4523,77.5299,76.4479,76.5979,1178818.0387439,0
+VT.US,D,20200812,000000,77.4523,77.9007,77.4269,77.7467,796535.37278856,0
+VT.US,D,20200813,000000,77.5867,77.8516,77.3092,77.5387,651111.5448581,0
+VT.US,D,20200814,000000,77.2827,77.5103,77.1776,77.3964,680174.29166723,0
+VT.US,D,20200817,000000,77.7467,77.9105,77.6947,77.8713,2057366.2199868,0
+VT.US,D,20200818,000000,78.0606,78.1655,77.5592,77.938,1173384.7016519,0
+VT.US,D,20200819,000000,78.0881,78.1361,77.4436,77.5485,837260.93567077,0
+VT.US,D,20200820,000000,76.9412,77.681,76.8481,77.5671,1068671.1457863,0
+VT.US,D,20200821,000000,77.2366,77.6721,77.1924,77.6427,787504.61607224,0
+VT.US,D,20200824,000000,78.4696,78.497,78.1028,78.4501,1068731.2896678,0
+VT.US,D,20200825,000000,78.7178,78.7541,78.2891,78.7267,950751.42068495,0
+VT.US,D,20200826,000000,78.859,79.3996,78.7443,79.3437,1198038.5961303,0
+VT.US,D,20200827,000000,79.5595,79.5595,78.7826,79.1622,1257115.1785866,0
+VT.US,D,20200828,000000,79.5055,79.7606,79.2858,79.742,706289.98828257,0
+VT.US,D,20200831,000000,79.5507,79.6281,79.1622,79.2858,740760.58748814,0
+VT.US,D,20200901,000000,79.4683,79.894,79.2662,79.8852,830063.03825865,0
+VT.US,D,20200902,000000,80.3483,80.8956,79.9127,80.7867,1027027.1144764,0
+VT.US,D,20200903,000000,80.3384,80.3875,77.9007,78.3657,2038811.3228483,0
+VT.US,D,20200904,000000,78.6012,78.9052,76.4331,78.0703,1769872.3500608,0
+VT.US,D,20200908,000000,76.7127,77.1307,76.1899,76.2653,6041086.9370595,0
+VT.US,D,20200909,000000,77.2827,78.1028,77.1218,77.6623,1227230.8051929,0
+VT.US,D,20200910,000000,78.0508,78.241,76.4086,76.5695,1780471.9446354,0
+VT.US,D,20200911,000000,77.1493,77.3572,76.285,76.8736,1457118.0499021,0
+VT.US,D,20200914,000000,77.6152,78.0802,77.5299,77.8418,1015418.3259579,0
+VT.US,D,20200915,000000,78.5452,78.66,78.1028,78.299,1608036.3781939,0
+VT.US,D,20200916,000000,78.6404,78.9641,78.1175,78.1655,895305.89765109,0
+VT.US,D,20200917,000000,77.1875,77.9812,77.0923,77.7467,1574382.3086339,0
+VT.US,D,20200918,000000,77.8713,77.9105,76.5783,77.0639,1160648.4702022,0
+VT.US,D,20200921,000000,75.7582,75.9406,74.7988,75.9406,1599423.5704847,0
+VT.US,D,20200922,000000,76.0446,76.341,75.4149,76.2928,819879.3539155,0
+VT.US,D,20200923,000000,76.4076,76.4517,74.7557,74.8234,1360086.6006641,0
+VT.US,D,20200924,000000,74.4408,75.51,74.0975,74.8616,2260375.2659899,0
+VT.US,D,20200925,000000,74.4897,75.7494,74.2789,75.6837,1710252.4338952,0
+VT.US,D,20200928,000000,76.7235,76.9609,76.5125,76.8755,894031.66287341,0
+VT.US,D,20200929,000000,76.7991,76.9796,76.4076,76.5979,685099.9736238,0
+VT.US,D,20200930,000000,76.646,77.5535,76.6176,76.9609,2961216.6263631,0
+VT.US,D,20201001,000000,77.5535,77.6957,77.1424,77.5818,1173561.0557451,0
+VT.US,D,20201002,000000,76.4272,77.4386,76.3889,77.0855,1618494.2778612,0
+VT.US,D,20201005,000000,77.6014,78.3931,77.6014,78.3549,703097.26562364,0
+VT.US,D,20201006,000000,78.4873,78.8699,77.4298,77.5535,1742503.825812,0
+VT.US,D,20201007,000000,78.2784,78.8022,78.2489,78.6511,1363466.8906824,0
+VT.US,D,20201008,000000,79.0906,79.3083,78.9072,79.2986,808115.61844804,0
+VT.US,D,20201009,000000,79.7283,79.9863,79.5605,79.9009,1645105.3969581,0
+VT.US,D,20201012,000000,80.3384,81.0172,80.2599,80.7789,1177149.300879,0
+VT.US,D,20201013,000000,80.5405,80.5592,80.0431,80.2551,1616284.2450628,0
+VT.US,D,20201014,000000,80.4257,80.6279,79.7861,79.9009,1322495.6553351,0
+VT.US,D,20201015,000000,78.7188,79.6047,78.5737,79.5183,1147312.838713,0
+VT.US,D,20201016,000000,79.844,80.1255,79.5557,79.5557,847111.28019608,0
+VT.US,D,20201019,000000,79.9283,80.0813,78.6609,78.8022,1074283.8951351,0
+VT.US,D,20201020,000000,79.2034,79.8057,79.0711,79.175,758851.66316761,0
+VT.US,D,20201021,000000,79.1652,79.6341,78.9464,78.9759,1631486.3756544,0
+VT.US,D,20201022,000000,79.0229,79.3849,78.5158,79.28,852708.73872743,0
+VT.US,D,20201023,000000,79.6429,79.6429,79.0711,79.6429,660032.20768962,0
+VT.US,D,20201026,000000,78.7277,78.9072,77.4867,78.2313,1850964.6513118,0
+VT.US,D,20201027,000000,78.2685,78.3264,77.8388,77.8978,1145391.2926682,0
+VT.US,D,20201028,000000,76.4469,76.5783,75.405,75.4816,3240137.444705,0
+VT.US,D,20201029,000000,75.5483,76.646,75.2147,76.1408,2128458.3267027,0
+VT.US,D,20201030,000000,75.7112,75.9014,74.7095,75.3854,2618747.1711892,0
+VT.US,D,20201102,000000,76.2163,76.5313,75.6543,76.3222,1657957.8386197,0
+VT.US,D,20201103,000000,77.2385,78.0861,77.1051,77.7614,1721928.5020101,0
+VT.US,D,20201104,000000,78.5638,79.9863,78.298,79.223,2179081.1259501,0
+VT.US,D,20201105,000000,80.6651,81.1507,80.5012,80.9035,1164078.7102236,0
+VT.US,D,20201106,000000,80.9692,81.2469,80.5592,80.9986,1521593.3102645,0
+VT.US,D,20201109,000000,84.6636,84.6821,82.2111,82.2955,2346238.3022485,0
+VT.US,D,20201110,000000,82.3445,82.6212,81.6667,82.3543,1355180.2870762,0
+VT.US,D,20201111,000000,82.7732,83.0204,82.5447,82.8781,2879424.0056783,0
+VT.US,D,20201112,000000,82.5927,82.8124,81.696,82.0002,1658242.247822,0
+VT.US,D,20201113,000000,82.5829,83.251,82.4966,83.1558,852277.53767867,0
+VT.US,D,20201116,000000,84.0132,84.2231,83.6522,84.2132,960291.87131233,0
+VT.US,D,20201117,000000,83.813,84.3015,83.5041,84.0426,1765209.6701623,0
+VT.US,D,20201118,000000,84.1672,84.3153,83.3176,83.3176,1165257.122546,0
+VT.US,D,20201119,000000,83.2401,83.8611,82.9605,83.8316,1115634.3427522,0
+VT.US,D,20201120,000000,83.8513,84.0034,83.6619,83.6983,1394637.7315077,0
+VT.US,D,20201123,000000,84.1937,84.4251,83.6619,84.1103,718896.75747894,0
+VT.US,D,20201124,000000,84.7862,85.4287,84.5733,85.3885,1650638.6340567,0
+VT.US,D,20201125,000000,85.1108,85.3512,84.796,85.2552,1128173.8323524,0
+VT.US,D,20201127,000000,85.5023,85.7593,85.4925,85.6749,555611.21612899,0
+VT.US,D,20201130,000000,85.4179,85.4316,84.4713,84.7106,1458970.277575,0
+VT.US,D,20201201,000000,85.7975,86.189,85.6269,85.9702,1468826.7384272,0
+VT.US,D,20201202,000000,85.5612,86.1046,85.4395,86.0281,1401807.0860608,0
+VT.US,D,20201203,000000,86.3047,86.6294,86.1243,86.3146,1254390.354938,0
+VT.US,D,20201204,000000,86.6676,87.1455,86.6294,87.1455,983656.24019572,0
+VT.US,D,20201207,000000,86.8679,87.0395,86.6294,86.8679,939525.92198758,0
+VT.US,D,20201208,000000,86.6098,87.2494,86.5706,87.1455,1528421.1698972,0
+VT.US,D,20201209,000000,87.4976,87.4976,86.2469,86.6098,833881.66504038,0
+VT.US,D,20201210,000000,86.2371,86.9963,86.1046,86.8579,801682.26190253,0
+VT.US,D,20201211,000000,86.4009,86.6863,86.0605,86.6294,1056767.7541872,0
+VT.US,D,20201214,000000,87.1915,87.372,86.3813,86.4382,1081547.0333677,0
+VT.US,D,20201215,000000,87.0297,87.5653,86.8492,87.5555,1516195.6517463,0
+VT.US,D,20201216,000000,87.6683,87.9351,87.4211,87.7645,1325275.525926,0
+VT.US,D,20201217,000000,88.2137,88.3658,88.1225,88.3285,1170481.4851344,0
+VT.US,D,20201218,000000,88.356,88.404,87.6418,88.0509,1610920.2263428,0
+VT.US,D,20201221,000000,86.5078,87.5918,86.1615,87.4192,3191403.5710921,0
+VT.US,D,20201222,000000,87.3515,87.4672,87.0061,87.3318,979998.67668989,0
+VT.US,D,20201223,000000,87.7742,88.0195,87.7066,87.735,936140.53503026,0
+VT.US,D,20201224,000000,87.8135,87.9665,87.6213,87.9381,801296.93330576,0
+VT.US,D,20201228,000000,88.4944,88.6492,88.2941,88.3423,1224218.5141784,0
+VT.US,D,20201229,000000,89.0035,89.0622,88.3423,88.5129,885200.70617023,0
+VT.US,D,20201230,000000,88.8886,89.1938,88.8013,88.8209,1358137.5311483,0
+VT.US,D,20201231,000000,88.8886,88.9848,88.5326,88.8886,3354729.887955,0
+VT.US,D,20210104,000000,89.7137,89.7823,87.6409,88.3795,7179126.4047545,0
+VT.US,D,20210105,000000,88.4659,89.5214,88.4659,89.3498,1320020.5817029,0
+VT.US,D,20210106,000000,89.1653,90.7014,89.0722,89.9825,1634330.4676782,0
+VT.US,D,20210107,000000,90.3375,91.0488,90.3082,90.8947,1602515.3737493,0
+VT.US,D,20210108,000000,91.5971,91.7207,90.7407,91.7207,3482952.5657746,0
+VT.US,D,20210111,000000,90.5975,91.2665,90.5406,90.8947,1128374.6517532,0
+VT.US,D,20210112,000000,90.9339,91.3284,90.6172,91.241,1920908.92734,0
+VT.US,D,20210113,000000,91.241,91.5579,90.9761,91.3185,818235.0813584,0
+VT.US,D,20210114,000000,91.6256,91.9317,91.399,91.4706,1960548.8421916,0
+VT.US,D,20210115,000000,90.7898,90.9811,90.0276,90.521,1499431.8190112,0
+VT.US,D,20210119,000000,91.3559,91.448,90.986,91.3087,5915354.6236893,0
+VT.US,D,20210120,000000,91.8827,92.4888,91.7884,92.4123,1996453.7200629,0
+VT.US,D,20210121,000000,92.5467,92.5751,92.0856,92.4398,1145057.9528503,0
+VT.US,D,20210122,000000,91.7306,92.1788,91.6824,92.0091,1298462.5680403,0
+VT.US,D,20210125,000000,92.0091,92.2858,90.9438,92.2102,1210769.7306409,0
+VT.US,D,20210126,000000,92.3161,92.4025,91.7638,91.9414,1717705.1782629,0
+VT.US,D,20210127,000000,90.7114,90.8193,89.3203,89.7333,3395808.1590236,0
+VT.US,D,20210128,000000,90.108,91.188,89.953,90.4631,5535365.5803337,0
+VT.US,D,20210129,000000,89.6656,89.953,88.1922,88.6876,3246919.4318857,0
+VT.US,D,20210201,000000,89.694,90.3278,89.2438,90.2041,2542971.9968184,0
+VT.US,D,20210202,000000,91.0007,91.5971,91.0007,91.451,1383230.781778,0
+VT.US,D,20210203,000000,91.606,91.8502,91.193,91.5971,1344559.2853574,0
+VT.US,D,20210204,000000,91.6727,92.2299,91.5873,92.2299,996705.4237069,0
+VT.US,D,20210205,000000,92.6899,92.8342,92.3456,92.7968,1016184.9056001,0
+VT.US,D,20210208,000000,93.1794,93.4777,93.0549,93.4385,1092332.1565259,0
+VT.US,D,20210209,000000,93.3913,93.8711,93.3286,93.7268,883018.19684305,0
+VT.US,D,20210210,000000,94.2261,94.3036,93.1893,93.718,1455082.3324213,0
+VT.US,D,20210211,000000,94.1889,94.3036,93.5836,94.1977,892034.68212984,0
+VT.US,D,20210212,000000,93.9387,94.649,93.9103,94.649,1047877.6729904,0
+VT.US,D,20210216,000000,95.1189,95.2356,94.544,94.7745,1142097.6506148,0
+VT.US,D,20210217,000000,94.2359,94.5734,93.8327,94.4665,795519.04312989,0
+VT.US,D,20210218,000000,93.7955,94.082,93.2118,93.9574,1263124.4697982,0
+VT.US,D,20210219,000000,94.3232,94.6195,94.0643,94.1977,1048087.6668818,0
+VT.US,D,20210222,000000,93.3718,93.8711,93.1794,93.1893,846410.96076226,0
+VT.US,D,20210223,000000,92.739,93.6208,91.5677,93.3628,2549299.3370304,0
+VT.US,D,20210224,000000,92.8067,94.025,92.5272,93.9574,1618680.8258327,0
+VT.US,D,20210225,000000,93.8044,94.1025,91.5187,91.8168,2236825.3685228,0
+VT.US,D,20210226,000000,91.8924,91.9905,90.5603,91.0577,3682356.0370508,0
+VT.US,D,20210301,000000,92.3064,93.4433,92.2769,93.2177,5897717.1755907,0
+VT.US,D,20210302,000000,93.1618,93.2089,92.4987,92.6145,2017876.1551451,0
+VT.US,D,20210303,000000,92.5084,92.739,91.5971,91.6344,2457193.569749,0
+VT.US,D,20210304,000000,91.5481,92.0376,89.3967,90.2993,3478773.0757039,0
+VT.US,D,20210305,000000,91.1538,91.7491,89.2438,91.5383,6055166.7216589,0
+VT.US,D,20210308,000000,91.3941,92.0288,90.8193,90.885,2398811.1903996,0
+VT.US,D,20210309,000000,91.9709,92.7773,91.7884,92.2966,3285868.2017939,0
+VT.US,D,20210310,000000,92.8155,93.0264,92.3456,92.7292,2215265.3160847,0
+VT.US,D,20210311,000000,93.41,94.1977,93.3345,93.9191,1181652.9562773,0
+VT.US,D,20210312,000000,93.3628,93.9387,93.1539,93.9289,1885040.7474302,0
+VT.US,D,20210315,000000,93.8612,94.389,93.3628,94.3232,1200098.7789188,0
+VT.US,D,20210316,000000,94.5636,94.6146,94.0103,94.2458,2603518.5365142,0
+VT.US,D,20210317,000000,93.7563,94.8373,93.5169,94.649,1381022.7877552,0
+VT.US,D,20210318,000000,94.0055,94.4949,93.1422,93.2668,1488539.6601317,0
+VT.US,D,20210319,000000,93.2275,93.6935,92.6605,93.3628,1085810.1132399,0
+VT.US,D,20210322,000000,93.3747,94.0692,93.3561,93.7798,1976408.4779284,0
+VT.US,D,20210323,000000,93.3561,93.51,92.4123,92.6153,2490268.627026,0
+VT.US,D,20210324,000000,92.6909,92.9706,91.8443,91.8727,2317766.8003762,0
+VT.US,D,20210325,000000,91.5854,92.5182,91.1027,92.4025,5793793.6452872,0
+VT.US,D,20210326,000000,92.74,93.9044,92.5379,93.8465,2493416.4966209,0
+VT.US,D,20210329,000000,93.3845,93.6837,92.9127,93.4904,2404481.0254663,0
+VT.US,D,20210330,000000,93.1922,93.5297,92.9224,93.4707,2588595.718186,0
+VT.US,D,20210331,000000,93.413,94.0398,93.413,93.6543,3229152.5215337,0
+VT.US,D,20210401,000000,94.2703,94.905,94.2507,94.8854,2651518.4508952,0
+VT.US,D,20210405,000000,95.4838,96.041,95.4592,95.9743,2489304.2861463,0
+VT.US,D,20210406,000000,95.522,96.0135,95.5034,95.7711,1473328.3550498,0
+VT.US,D,20210407,000000,95.5898,95.7624,95.3759,95.628,1538967.756305,0
+VT.US,D,20210408,000000,96.0802,96.2538,95.8487,96.2343,1379091.0478323,0
+VT.US,D,20210409,000000,96.0507,96.5923,95.9743,96.5923,884228.21018792,0
+VT.US,D,20210412,000000,96.3608,96.4765,96.1037,96.3901,1399311.6246722,0
+VT.US,D,20210413,000000,96.4373,96.8836,96.3509,96.7581,1517461.7314214,0
+VT.US,D,20210414,000000,96.8543,97.1848,96.5737,96.7189,1650066.7574885,0
+VT.US,D,20210415,000000,97.3212,97.6861,97.2525,97.6566,1597431.6866802,0
+VT.US,D,20210416,000000,97.9706,98.0785,97.6174,98.0196,1928428.9513039,0
+VT.US,D,20210419,000000,97.892,97.9607,97.2427,97.5831,1546819.0813111,0
+VT.US,D,20210420,000000,97.0681,97.1936,96.1479,96.4863,2550890.6014208,0
+VT.US,D,20210421,000000,96.3127,97.486,96.1951,97.4663,1305077.3756182,0
+VT.US,D,20210422,000000,97.4663,97.7351,96.6021,96.8543,2024756.0035567,0
+VT.US,D,20210423,000000,97.1848,98.2158,97.175,97.9706,1310476.0535242,0
+VT.US,D,20210426,000000,98.0785,98.3434,98.0099,98.255,1424980.8294214,0
+VT.US,D,20210427,000000,98.0883,98.2158,97.9314,98.157,1845717.8621912,0
+VT.US,D,20210428,000000,98.2354,98.6279,98.0687,98.3335,1145194.5508186,0
+VT.US,D,20210429,000000,98.9321,98.942,97.8136,98.5592,1906982.0509139,0
+VT.US,D,20210430,000000,97.9215,98.0785,97.3015,97.5252,1515206.8455588,0
+VT.US,D,20210503,000000,98.1374,98.1962,97.8823,97.9706,2185047.602873,0
+VT.US,D,20210504,000000,97.2721,97.3781,96.2244,97.0298,2427497.7831024,0
+VT.US,D,20210505,000000,97.637,97.7841,97.2623,97.4565,1385238.9757876,0
+VT.US,D,20210506,000000,97.5154,98.1079,96.9612,98.098,1823108.8596841,0
+VT.US,D,20210507,000000,98.3531,99.1377,98.1962,99.0201,1518692.1325227,0
+VT.US,D,20210510,000000,99.0596,99.0991,97.9706,98.0196,1691198.0367239,0
+VT.US,D,20210511,000000,96.6315,97.3299,96.1851,97.1661,2662832.6363331,0
+VT.US,D,20210512,000000,96.303,96.6511,94.8804,95.0697,3155455.8789323,0
+VT.US,D,20210513,000000,95.3396,96.2647,95.2709,95.9557,2125060.7070915,0
+VT.US,D,20210514,000000,96.709,97.6665,96.709,97.5055,2217089.0008985,0
+VT.US,D,20210517,000000,97.0877,97.3114,96.8051,97.3114,1905958.5855405,0
+VT.US,D,20210518,000000,97.7449,97.8627,97.0681,97.1367,1670510.5802614,0
+VT.US,D,20210519,000000,95.8968,96.6707,95.5034,96.6315,2315725.9859563,0
+VT.US,D,20210520,000000,96.9709,97.9412,96.9709,97.7449,1749523.3303553,0
+VT.US,D,20210521,000000,98.0196,98.1766,97.3682,97.6027,1480157.2340702,0
+VT.US,D,20210524,000000,98.0687,98.5886,97.9509,98.3728,852621.07137473,0
+VT.US,D,20210525,000000,98.8333,98.8828,98.2256,98.3924,1497312.511729,0
+VT.US,D,20210526,000000,98.4218,98.6768,98.3237,98.6376,1077800.7831214,0
+VT.US,D,20210527,000000,98.8432,99.0003,98.7063,98.7848,3482017.7871417,0
+VT.US,D,20210528,000000,99.0991,99.3244,98.9618,99.0596,2121530.5670635,0
+VT.US,D,20210601,000000,99.9414,99.9713,99.2947,99.4419,1846680.1642953,0
+VT.US,D,20210602,000000,99.5299,99.7165,99.3342,99.5791,2021322.7053717,0
+VT.US,D,20210603,000000,98.9519,99.2651,98.5689,99.03,1371401.8054899,0
+VT.US,D,20210604,000000,99.5393,100.001,99.5393,99.9812,1131662.1774797,0
+VT.US,D,20210607,000000,99.9713,100.061,99.7364,100.051,2438958.7603866,0
+VT.US,D,20210608,000000,100.178,100.226,99.6388,100.021,1756827.2441009,0
+VT.US,D,20210609,000000,100.148,100.148,99.7264,99.7563,1204138.6128579,0
+VT.US,D,20210610,000000,100.071,100.383,99.7961,100.256,1173736.3904506,0
+VT.US,D,20210611,000000,100.326,100.433,100.061,100.433,708991.36601123,0
+VT.US,D,20210614,000000,100.413,100.61,100.188,100.61,806452.99691013,0
+VT.US,D,20210615,000000,100.6,100.6,100.148,100.413,839856.29706593,0
+VT.US,D,20210616,000000,100.433,100.443,99.2651,99.7463,1395080.1458225,0
+VT.US,D,20210617,000000,99.521,99.7463,98.8828,99.4815,2084144.5186866,0
+VT.US,D,20210618,000000,98.4121,98.5689,97.9706,98.0099,1953404.972334,0
+VT.US,D,20210621,000000,98.4414,99.3836,98.2354,99.3639,1747270.4832684,0
+VT.US,D,20210622,000000,99.1574,99.805,98.9223,99.609,1214788.1574359,0
+VT.US,D,20210623,000000,99.7065,99.9036,99.4123,99.4716,1258429.1694894,0
+VT.US,D,20210624,000000,100.099,100.276,100.051,100.198,1851591.5748224,0
+VT.US,D,20210625,000000,100.491,100.648,100.383,100.59,1468638.1516801,0
+VT.US,D,20210628,000000,100.59,100.6,100.188,100.482,1525113.2564143,0
+VT.US,D,20210629,000000,100.551,100.61,100.345,100.501,2189595.0919476,0
+VT.US,D,20210630,000000,100.148,100.326,100.051,100.236,1404018.138247,0
+VT.US,D,20210701,000000,100.363,100.6,100.168,100.6,1830221.1285191,0
+VT.US,D,20210702,000000,100.688,101.031,100.511,101.021,1727682.9462659,0
+VT.US,D,20210706,000000,100.983,100.983,99.9812,100.511,2286138.2544187,0
+VT.US,D,20210707,000000,100.795,100.913,100.168,100.766,1632251.9359088,0
+VT.US,D,20210708,000000,99.2651,99.8239,98.9223,99.609,1952438.5926786,0
+VT.US,D,20210709,000000,100.353,101.09,100.246,101.08,19849198.565493,0
+VT.US,D,20210712,000000,100.903,101.335,100.835,101.325,5775854.4583933,0
+VT.US,D,20210713,000000,101.13,101.345,100.775,100.845,2149216.1209249,0
+VT.US,D,20210714,000000,101.365,101.414,100.728,100.923,2557706.2283996,0
+VT.US,D,20210715,000000,100.541,100.738,100.021,100.491,2718615.5767361,0
+VT.US,D,20210716,000000,100.658,100.688,99.5691,99.7165,1291948.6798569,0
+VT.US,D,20210719,000000,98.4218,98.4316,97.5929,98.1962,3089962.2501355,0
+VT.US,D,20210720,000000,98.1667,99.6189,97.9804,99.3926,4755908.0117295,0
+VT.US,D,20210721,000000,99.6677,100.413,99.609,100.413,2174250.247061,0
+VT.US,D,20210722,000000,100.61,100.61,100.138,100.511,1374375.3597671,0
+VT.US,D,20210723,000000,100.875,101.217,100.6,101.169,1419236.5790436,0
+VT.US,D,20210726,000000,100.766,101.05,100.738,101.05,1352936.6144797,0
+VT.US,D,20210727,000000,100.56,100.56,99.6488,100.403,8059199.5901794,0
+VT.US,D,20210728,000000,100.61,101.178,100.403,100.923,977706.07347791,0
+VT.US,D,20210729,000000,101.385,101.669,101.335,101.423,1047346.571935,0
+VT.US,D,20210730,000000,100.805,101.286,100.628,100.845,1741884.0380162,0
+VT.US,D,20210802,000000,101.433,101.571,100.835,100.923,2006866.766666,0
+VT.US,D,20210803,000000,101.198,101.669,100.658,101.669,1428520.1439399,0
+VT.US,D,20210804,000000,101.561,101.688,101.267,101.345,1462843.9512991,0
+VT.US,D,20210805,000000,101.61,101.894,101.532,101.845,2164441.6974363,0
+VT.US,D,20210806,000000,101.836,101.963,101.6,101.757,1479772.9248613,0
+VT.US,D,20210809,000000,101.777,101.874,101.512,101.708,846752.45568268,0
+VT.US,D,20210810,000000,101.817,101.954,101.659,101.787,4309452.8435949,0
+VT.US,D,20210811,000000,102.189,102.189,101.817,102.189,949118.36139389,0
+VT.US,D,20210812,000000,102.022,102.189,101.747,102.189,901897.25930902,0
+VT.US,D,20210813,000000,102.296,102.424,102.12,102.424,1763510.3506628,0
+VT.US,D,20210816,000000,101.884,102.189,101.462,102.189,969713.05356453,0
+VT.US,D,20210817,000000,101.335,101.462,100.6,101.237,1084316.7100805,0
+VT.US,D,20210818,000000,101.188,101.522,100.491,100.56,1112968.6435973,0
+VT.US,D,20210819,000000,99.5592,100.326,99.4716,100.041,1543542.7688508,0
+VT.US,D,20210820,000000,99.8538,100.678,99.7563,100.648,1016799.5964568,0
+VT.US,D,20210823,000000,101.159,101.807,101.159,101.698,845450.69743381,0
+VT.US,D,20210824,000000,101.993,102.356,101.944,102.248,878264.79142842,0
+VT.US,D,20210825,000000,102.199,102.512,102.081,102.434,1251005.9873685,0
+VT.US,D,20210826,000000,102.159,102.258,101.679,101.757,2022039.3350107,0
+VT.US,D,20210827,000000,102.012,102.905,101.973,102.846,1271001.2794997,0
+VT.US,D,20210830,000000,102.944,103.239,102.787,103.082,2034540.0878736,0
+VT.US,D,20210831,000000,103.239,103.298,103.033,103.13,1006597.5631329,0
+VT.US,D,20210901,000000,103.571,103.886,103.474,103.631,2144354.6604012,0
+VT.US,D,20210902,000000,103.886,104.111,103.719,103.955,1211423.1582349,0
+VT.US,D,20210903,000000,103.876,104.229,103.807,104.141,1036361.6487637,0
+VT.US,D,20210907,000000,104.111,104.141,103.788,103.856,1928811.2217371,0
+VT.US,D,20210908,000000,103.571,103.651,102.944,103.336,1751763.9447883,0
+VT.US,D,20210909,000000,103.239,103.651,102.964,103.062,2497515.4550537,0
+VT.US,D,20210910,000000,103.621,103.719,102.483,102.542,4596364.6430746,0
+VT.US,D,20210913,000000,103.268,103.268,102.464,102.914,3047350.8197825,0
+VT.US,D,20210914,000000,103.199,103.199,102.13,102.296,1254886.7968074,0
+VT.US,D,20210915,000000,102.326,103.003,102.11,102.914,1227528.4664369,0
+VT.US,D,20210916,000000,102.571,102.886,102.1,102.69,1373029.7678419,0
+VT.US,D,20210917,000000,102.395,102.522,101.502,101.669,2485612.0634546,0
+VT.US,D,20210920,000000,99.9036,100.236,98.7554,99.8339,2649693.7466936,0
+VT.US,D,20210921,000000,100.619,100.845,99.9135,100.148,2233800.8448546,0
+VT.US,D,20210922,000000,100.738,101.669,100.678,101.11,2847330.6188739,0
+VT.US,D,20210923,000000,101.639,102.532,101.581,102.238,1689858.5611256,0
+VT.US,D,20210924,000000,101.542,101.983,101.482,101.874,1551120.8979205,0
+VT.US,D,20210927,000000,101.688,101.983,101.472,101.807,1856591.67209,0
+VT.US,D,20210928,000000,100.855,100.894,99.5111,99.6866,2982854.1522758,0
+VT.US,D,20210929,000000,99.9613,100.208,99.4518,99.5691,2257673.8882612,0
+VT.US,D,20210930,000000,99.9334,100.099,98.8244,98.8926,3072775.3714543,0
+VT.US,D,20211001,000000,99.1377,100.001,98.3728,99.6866,4343097.7386646,0
+VT.US,D,20211004,000000,99.3836,99.4419,97.9901,98.52,2277611.0752866,0
+VT.US,D,20211005,000000,98.7554,99.7065,98.5788,99.2947,1837821.684121,0
+VT.US,D,20211006,000000,98.157,99.3244,97.794,99.2947,2981805.2022069,0
+VT.US,D,20211007,000000,100.079,100.815,100.041,100.276,1774682.8411935,0
+VT.US,D,20211008,000000,100.531,100.619,100.061,100.178,1081863.0435926,0
+VT.US,D,20211011,000000,100.226,100.738,99.6388,99.6488,1160066.3997557,0
+VT.US,D,20211012,000000,99.8638,100.031,99.4222,99.5691,2221937.2093805,0
+VT.US,D,20211013,000000,99.9713,100.433,99.4716,100.286,2635827.014149,0
+VT.US,D,20211014,000000,101.178,101.688,101.05,101.669,2237096.5256836,0
+VT.US,D,20211015,000000,102.179,102.474,102.071,102.385,1243583.8246356,0
+VT.US,D,20211018,000000,101.864,102.502,101.737,102.483,2247302.6365587,0
+VT.US,D,20211019,000000,102.924,103.278,102.827,103.229,1255388.3356159,0
+VT.US,D,20211020,000000,103.336,103.68,103.307,103.601,892823.68830418,0
+VT.US,D,20211021,000000,103.239,103.571,103.15,103.552,1170483.5239101,0
+VT.US,D,20211022,000000,103.67,104.003,103.16,103.611,944612.66722004,0
+VT.US,D,20211025,000000,103.68,104.063,103.356,103.955,1519139.6437767,0
+VT.US,D,20211026,000000,104.357,104.533,103.797,103.906,1484189.9322947,0
+VT.US,D,20211027,000000,103.896,104.053,103.278,103.298,918335.90732881,0
+VT.US,D,20211028,000000,103.571,104.248,103.543,104.229,1620832.7535252,0
+VT.US,D,20211029,000000,103.552,104.043,103.444,103.983,1252184.3996909,0
+VT.US,D,20211101,000000,104.328,104.67,104.102,104.631,881538.0457253,0
+VT.US,D,20211102,000000,104.475,104.72,104.396,104.65,1496583.6494362,0
+VT.US,D,20211103,000000,104.523,105.407,104.405,105.347,1364465.890748,0
+VT.US,D,20211104,000000,105.407,105.652,105.162,105.514,1496227.8830862,0
+VT.US,D,20211105,000000,105.976,106.151,105.455,105.858,1325790.3167761,0
+VT.US,D,20211108,000000,106.074,106.231,105.966,106.074,2007940.1820427,0
+VT.US,D,20211109,000000,106.094,106.181,105.447,105.789,1191368.74161,0
+VT.US,D,20211110,000000,105.474,105.769,104.465,104.769,1654423.6210403,0
+VT.US,D,20211111,000000,105.21,105.367,105.072,105.102,2298572.7470731,0
+VT.US,D,20211112,000000,105.367,105.849,105.22,105.799,1370868.6656589,0
+VT.US,D,20211115,000000,106.064,106.094,105.584,105.739,1237030.1803271,0
+VT.US,D,20211116,000000,105.701,106.151,105.642,105.926,2822326.0549847,0
+VT.US,D,20211117,000000,105.799,105.799,105.347,105.534,2293752.0620623,0
+VT.US,D,20211118,000000,105.584,105.642,104.896,105.574,1593656.8935748,0
+VT.US,D,20211119,000000,105.347,105.534,105.034,105.102,1420815.6107802,0
+VT.US,D,20211122,000000,105.318,105.672,104.494,104.504,2219487.620444,0
+VT.US,D,20211123,000000,104.386,104.818,103.768,104.484,1877982.5061498,0
+VT.US,D,20211124,000000,103.749,104.543,103.562,104.543,2331617.2227156,0
+VT.US,D,20211126,000000,102.698,102.846,101.59,101.904,2822675.7050078,0
+VT.US,D,20211129,000000,102.983,103.199,102.209,102.807,2627254.9819527,0
+VT.US,D,20211130,000000,102.296,102.69,100.855,101.267,4898170.7180235,0
+VT.US,D,20211201,000000,102.552,103.15,100.148,100.198,5267777.2964105,0
+VT.US,D,20211202,000000,100.56,102.071,100.491,101.737,3952082.9966248,0
+VT.US,D,20211203,000000,102.042,102.179,99.9613,100.795,3155757.6177277,0
+VT.US,D,20211206,000000,101.286,102.209,100.757,101.904,4892271.5206968,0
+VT.US,D,20211207,000000,103.268,104.121,103.229,104.013,2350861.2260219,0
+VT.US,D,20211208,000000,104.092,104.475,103.827,104.405,2046972.5417523,0
+VT.US,D,20211209,000000,103.935,104.102,103.415,103.464,3337098.5561833,0
+VT.US,D,20211210,000000,103.906,104.072,103.327,103.993,2057140.9352782,0
+VT.US,D,20211213,000000,103.69,103.749,102.876,102.944,2055692.3851829,0
+VT.US,D,20211214,000000,102.277,102.758,101.757,102.296,3544474.6596163,0
+VT.US,D,20211215,000000,102.346,103.621,101.669,103.591,2236794.7868882,0
+VT.US,D,20211216,000000,104.102,104.239,102.65,103.013,3290923.3460039,0
+VT.US,D,20211217,000000,102.228,102.944,101.718,102.061,3310119.4380826,0
+VT.US,D,20211220,000000,101.021,101.207,100.353,101.14,5140582.1615156,0
+VT.US,D,20211221,000000,101.807,102.876,101.61,102.846,3506527.9479372,0
+VT.US,D,20211222,000000,102.738,103.797,102.69,103.797,3654290.2515316,0
+VT.US,D,20211223,000000,104.003,104.72,103.945,104.465,2517884.8625156,0
+VT.US,D,20211227,000000,104.7,105.564,104.621,105.564,1478301.948234,0
+VT.US,D,20211228,000000,105.642,105.849,105.337,105.447,4386216.8241532,0
+VT.US,D,20211229,000000,105.417,105.622,105.112,105.484,2063561.039782,0
+VT.US,D,20211230,000000,105.584,105.839,105.308,105.407,2047215.1560541,0
+VT.US,D,20211231,000000,105.367,105.642,105.122,105.122,1958384.6818451,0
+VT.US,D,20220103,000000,105.584,105.759,104.995,105.721,2731893.1031194,0
+VT.US,D,20220104,000000,106.191,106.241,105.377,105.759,2056319.3086935,0
+VT.US,D,20220105,000000,105.759,105.916,103.945,103.965,3015289.0340006,0
+VT.US,D,20220106,000000,103.807,104.445,103.258,103.866,4216542.7793219,0
+VT.US,D,20220107,000000,103.886,104.2,103.219,103.719,2608201.6041692,0
+VT.US,D,20220110,000000,102.954,103.376,101.767,103.376,4235618.5836376,0
+VT.US,D,20220111,000000,103.444,104.612,102.993,104.573,2939726.9116847,0
+VT.US,D,20220112,000000,105.142,105.437,104.631,105.152,2064172.6724753,0
+VT.US,D,20220113,000000,105.367,105.474,103.69,103.846,1448018.9942017,0
+VT.US,D,20220114,000000,103.298,103.886,102.866,103.837,2092978.5335533,0
+VT.US,D,20220118,000000,102.66,102.767,101.855,102.052,3116135.032469,0
+VT.US,D,20220119,000000,102.493,102.787,101.395,101.482,2801970.9189523,0
+VT.US,D,20220120,000000,101.983,102.934,100.531,100.648,3346572.7466022,0
+VT.US,D,20220121,000000,100.363,100.728,98.8432,98.9321,4493427.880183,0
+VT.US,D,20220124,000000,97.3682,98.8728,95.1081,98.8047,8489097.8613067,0
+VT.US,D,20220125,000000,97.4762,98.7946,96.3412,97.8234,6251383.586603,0
+VT.US,D,20220126,000000,99.0201,99.6488,96.5953,97.3879,3465787.0942377,0
+VT.US,D,20220127,000000,98.0588,98.6081,96.4,96.6541,5093949.246204,0
+VT.US,D,20220128,000000,96.7522,98.2943,95.8026,98.2452,4696122.9547367,0
+VT.US,D,20220131,000000,98.3335,100.336,98.1864,100.306,3427404.0845708,0
+VT.US,D,20220201,000000,100.648,101.178,99.7961,101.1,3591808.9137494,0
+VT.US,D,20220202,000000,101.639,101.864,100.953,101.688,2665282.2252697,0
+VT.US,D,20220203,000000,100.491,100.865,99.5691,99.7264,2970605.188205,0
+VT.US,D,20220204,000000,99.5791,100.845,99.187,100.168,3180403.3571034,0
+VT.US,D,20220207,000000,100.246,100.738,99.8439,100.051,3192209.9068594,0
+VT.US,D,20220208,000000,99.9414,100.983,99.6766,100.815,2166696.5832989,0
+VT.US,D,20220209,000000,101.855,102.464,101.855,102.454,4126743.886682,0
+VT.US,D,20220210,000000,101.09,102.69,100.56,100.983,5926466.9703384,0
+VT.US,D,20220211,000000,100.983,101.423,98.863,99.2265,3763253.6352278,0
+VT.US,D,20220214,000000,98.9618,99.2167,97.9706,98.7259,4411330.4625394,0
+VT.US,D,20220215,000000,99.805,100.56,99.7961,100.463,3089073.3439547,0
+VT.US,D,20220216,000000,100.079,100.992,99.8339,100.766,9812587.4197684,0
+VT.US,D,20220217,000000,100.031,100.109,98.6965,98.8146,5769598.4753289,0
+VT.US,D,20220218,000000,98.8432,99.0991,97.7351,98.1177,9148033.2076997,0
+VT.US,D,20220222,000000,97.4468,98.1079,96.2136,96.9572,8037152.2703622,0
+VT.US,D,20220223,000000,97.6861,97.7646,95.4308,95.6073,6775589.5027076,0
+VT.US,D,20220224,000000,92.7596,96.0665,92.486,96.0086,7334280.2894472,0
+VT.US,D,20220225,000000,96.5265,98.157,96.1254,98.1275,6462984.033171,0
+VT.US,D,20220228,000000,96.7227,98.0196,96.4578,97.5252,4230937.5547583,0
+VT.US,D,20220301,000000,97.2408,97.5634,95.3523,95.9007,5926509.7846269,0
+VT.US,D,20220302,000000,96.3804,97.5684,96.1155,97.3289,4229940.5934682,0
+VT.US,D,20220303,000000,97.535,97.5792,95.9497,96.3117,5918603.4126785,0
+VT.US,D,20220304,000000,94.9119,95.0875,94.0221,94.902,6983138.9020703,0
+VT.US,D,20220307,000000,94.5401,94.6383,91.8013,91.8787,3487893.5385485,0
+VT.US,D,20220308,000000,92.2014,93.7573,91.1841,91.7816,7028537.3387292,0
+VT.US,D,20220309,000000,94.0025,94.9315,93.4248,94.5499,4954622.3768378,0
+VT.US,D,20220310,000000,93.464,94.032,92.9646,93.8161,2466565.8213857,0
+VT.US,D,20220311,000000,94.5303,94.6088,92.5448,92.6222,3105592.5236124,0
+VT.US,D,20220314,000000,93.0235,93.5915,91.8248,92.0454,2605957.9315726,0
+VT.US,D,20220315,000000,92.3976,93.6208,92.0553,93.5032,2536838.3402926,0
+VT.US,D,20220316,000000,94.8824,96.5148,94.0907,96.4677,2935982.7002139,0
+VT.US,D,20220317,000000,96.037,97.5055,95.881,97.4762,3025041.5172949,0
+VT.US,D,20220318,000000,96.9376,98.6475,96.8395,98.51,1943147.8920676,0
+VT.US,D,20220321,000000,98.4121,98.6965,97.5291,98.2649,2066716.0450915,0
+VT.US,D,20220322,000000,98.7259,99.5393,98.7161,99.3836,1219826.9914407,0
+VT.US,D,20220323,000000,98.6573,99.109,98.157,98.1667,2061819.9253818,0
+VT.US,D,20220324,000000,98.6376,99.3046,98.3041,99.275,1850056.3767623,0
+VT.US,D,20220325,000000,99.3441,99.5542,98.6573,99.5013,1207186.5824461,0
+VT.US,D,20220328,000000,99.275,99.8538,98.7554,99.8239,1703373.6048714,0
+VT.US,D,20220329,000000,101.14,101.512,100.6,101.443,2153122.4150594,0
+VT.US,D,20220330,000000,101.237,101.385,100.453,100.884,2579674.0359666,0
+VT.US,D,20220331,000000,100.541,100.757,99.3046,99.3639,1811585.6997426,0
+VT.US,D,20220401,000000,99.9812,100.061,99.2157,100.001,3049196.9311283,0
+VT.US,D,20220404,000000,100.138,100.845,99.9812,100.815,3188738.891325,0
+VT.US,D,20220405,000000,100.413,100.775,99.1574,99.3639,4164190.0789404,0
+VT.US,D,20220406,000000,98.4807,98.7455,97.6272,98.255,3414774.8888423,0
+VT.US,D,20220407,000000,98.1177,98.8244,97.4605,98.4807,2275789.4292484,0
+VT.US,D,20220408,000000,98.2256,98.8333,97.8725,98.2452,1657146.4059132,0
+VT.US,D,20220411,000000,97.6174,97.7744,96.7836,96.8718,2103735.1138525,0
+VT.US,D,20220412,000000,97.4506,97.9314,96.1851,96.4697,3207902.3629934,0
+VT.US,D,20220413,000000,96.558,97.785,96.5285,97.6566,2426805.6187711,0
+VT.US,D,20220414,000000,97.6566,97.9117,96.6757,96.7247,1706192.2121996,0
+VT.US,D,20220418,000000,96.401,96.921,96.0871,96.4501,2284966.9778111,0
+VT.US,D,20220419,000000,96.2343,97.637,96.1656,97.5487,2166770.9986099,0
+VT.US,D,20220420,000000,98.098,98.098,97.3771,97.6272,2298072.2276525,0
+VT.US,D,20220421,000000,98.4121,98.6279,95.9204,96.1361,2262991.0151415,0
+VT.US,D,20220422,000000,95.9792,95.9792,93.8799,93.9583,3420863.692304,0
+VT.US,D,20220425,000000,93.203,94.1447,92.3201,94.0662,4571700.554718,0
+VT.US,D,20220426,000000,93.4679,93.5954,91.4862,91.4961,5143639.3055942,0
+VT.US,D,20220427,000000,91.7903,92.7518,91.3097,91.8395,4518968.6420667,0
+VT.US,D,20220428,000000,92.7321,94.0662,91.7316,93.7426,2185260.6549279,0
+VT.US,D,20220429,000000,93.4188,94.0173,91.2165,91.3195,3421446.7821382,0
+VT.US,D,20220502,000000,91.2018,91.9375,89.8431,91.6138,12998997.00992,0
+VT.US,D,20220503,000000,91.8689,92.4575,91.5157,92.1043,3042913.4245927,0
+VT.US,D,20220504,000000,92.1141,94.439,91.2312,94.3115,2886423.1224651,0
+VT.US,D,20220505,000000,93.1343,93.1638,90.1571,91.0939,11205535.006267,0
+VT.US,D,20220506,000000,90.4563,90.8781,89.2251,90.1913,7287894.0659887,0
+VT.US,D,20220509,000000,88.818,88.9553,86.9149,87.1994,4720212.1083617,0
+VT.US,D,20220510,000000,88.6904,88.9063,86.6207,87.5035,4033131.4641995,0
+VT.US,D,20220511,000000,87.5526,88.7298,86.2674,86.3852,6964926.5192401,0
+VT.US,D,20220512,000000,85.8065,87.0621,84.9872,86.2577,8510830.1902869,0
+VT.US,D,20220513,000000,87.3268,88.8082,87.2583,88.6415,8234867.6354048,0
+VT.US,D,20220516,000000,88.2393,88.9945,87.7977,88.357,5999055.5383772,0
+VT.US,D,20220517,000000,89.9068,90.2013,89.1024,90.1816,2410127.4146131,0
+VT.US,D,20220518,000000,89.2888,89.4115,86.9443,87.1797,2708054.7188987,0
+VT.US,D,20220519,000000,86.7775,88.1902,86.6304,87.4055,2224039.1870698,0
+VT.US,D,20220520,000000,88.3177,88.4535,85.9339,87.6506,5822101.0257202,0
+VT.US,D,20220523,000000,88.406,89.2006,87.8517,89.024,2790212.2804239,0
+VT.US,D,20220524,000000,88.1902,88.5139,87.0817,88.2686,2433291.9834833,0
+VT.US,D,20220525,000000,87.8567,89.2791,87.8567,88.8965,1515189.5159658,0
+VT.US,D,20220526,000000,89.1417,90.7114,89.0437,90.3973,2259426.2159274,0
+VT.US,D,20220527,000000,91.0056,92.222,90.9723,92.222,2802741.5761458,0
+VT.US,D,20220531,000000,92.1828,92.4869,91.3882,91.7708,2903355.1541908,0
+VT.US,D,20220601,000000,92.3593,92.5065,90.5543,91.0841,2501218.8910115,0
+VT.US,D,20220602,000000,91.2802,92.9284,90.9565,92.9284,1630395.6306846,0
+VT.US,D,20220603,000000,91.8395,92.0749,91.2607,91.4373,1873388.1252354,0
+VT.US,D,20220606,000000,92.5555,92.7518,91.55,91.7903,1783287.4938001,0
+VT.US,D,20220607,000000,91.0154,92.5409,90.8879,92.4672,1383943.3338656,0
+VT.US,D,20220608,000000,92.0553,92.3791,91.3981,91.5549,2004137.8654661,0
+VT.US,D,20220609,000000,91.1233,91.3981,89.4851,89.4851,3949655.8342203,0
+VT.US,D,20220610,000000,88.1706,88.2294,87.0425,87.1405,4109353.1304364,0
+VT.US,D,20220613,000000,84.9627,85.2767,83.5845,83.8935,4317735.3696498,0
+VT.US,D,20220614,000000,84.2467,84.4918,82.9518,83.6287,3738568.1397269,0
+VT.US,D,20220615,000000,84.3643,85.8162,83.3834,84.953,4383770.29338,0
+VT.US,D,20220616,000000,83.04,83.04,81.8236,82.2847,3242140.5417756,0
+VT.US,D,20220617,000000,82.4319,83.0989,81.6568,82.373,2758087.2925971,0
+VT.US,D,20220621,000000,83.7245,84.5051,83.7245,84.1,3219156.6039939,0
+VT.US,D,20220622,000000,83.0626,84.4359,82.8848,83.6258,5009011.1251472,0
+VT.US,D,20220623,000000,83.9519,84.2285,83.0922,84.1296,2486974.9967968,0
+VT.US,D,20220624,000000,84.9122,86.6788,84.9122,86.659,2590742.4241632,0
+VT.US,D,20220627,000000,86.8467,86.9652,86.1748,86.4416,2582509.7737185,0
+VT.US,D,20220628,000000,86.9257,87.4395,85.1819,85.2164,1938176.8422041,0
+VT.US,D,20220629,000000,85.2362,85.3844,84.6237,84.9596,2384208.5641796,0
+VT.US,D,20220630,000000,83.8925,84.8114,83.1314,84.3174,2343236.6041779,0
+VT.US,D,20220701,000000,83.8234,84.9181,83.3096,84.841,2468960.127696,0
+VT.US,D,20220705,000000,83.2404,84.4162,82.6971,84.3964,2976466.4897887,0
+VT.US,D,20220706,000000,84.3668,84.851,83.695,84.4459,5837902.5900584,0
+VT.US,D,20220707,000000,84.9892,85.8982,84.9892,85.7896,3041969.3999785,0
+VT.US,D,20220708,000000,85.4536,86.1551,85.0818,85.7599,1293265.985511,0
+VT.US,D,20220711,000000,84.9892,85.0584,84.352,84.4854,4355577.1372278,0
+VT.US,D,20220712,000000,84.3865,84.7916,83.6357,84.0012,2766783.8991027,0
+VT.US,D,20220713,000000,82.8156,84.1643,82.6772,83.7048,1908523.5114037,0
+VT.US,D,20220714,000000,82.4995,83.191,81.7585,83.0626,2383666.0634864,0
+VT.US,D,20220715,000000,83.9519,84.4755,83.3689,84.4557,2495064.9371712,0
+VT.US,D,20220718,000000,85.3548,85.6117,84.0852,84.3075,1352669.8114151,0
+VT.US,D,20220719,000000,85.3548,86.5601,85.2659,86.4614,2149813.8523651,0
+VT.US,D,20220720,000000,86.5206,87.0443,86.1353,86.7479,2553840.2314885,0
+VT.US,D,20220721,000000,86.659,87.6667,86.3033,87.6667,1876398.5636392,0
+VT.US,D,20220722,000000,87.7063,88.0719,86.4911,86.9159,1545069.3016592,0
+VT.US,D,20220725,000000,87.2616,87.3703,86.8122,87.2419,2404024.0092752,0
+VT.US,D,20220726,000000,86.8368,86.8558,86.0563,86.1847,2271565.7849875,0
+VT.US,D,20220727,000000,86.985,88.5461,86.906,88.2694,1903868.7340008,0
+VT.US,D,20220728,000000,88.3979,89.2278,87.6075,89.129,2191074.2688921,0
+VT.US,D,20220729,000000,89.2772,90.2653,89.0351,90.2059,2103482.6737618,0
+VT.US,D,20220801,000000,89.8602,90.4925,89.4354,89.9886,1387708.6761492,0
+VT.US,D,20220802,000000,89.5341,90.2554,89.0895,89.2872,1956975.0985,0
+VT.US,D,20220803,000000,89.7021,90.537,89.4847,90.3443,1453004.1000664,0
+VT.US,D,20220804,000000,90.4727,90.6901,90.1566,90.4925,1248069.4025739,0
+VT.US,D,20220805,000000,89.5736,90.4135,89.4551,90.285,1574181.1438946,0
+VT.US,D,20220808,000000,90.8679,91.3003,90.2109,90.4135,2013754.4760879,0
+VT.US,D,20220809,000000,90.3344,90.4036,89.7388,89.9293,592945.16062902,0
+VT.US,D,20220810,000000,91.5793,91.9746,91.2681,91.9152,1307573.4291657,0
+VT.US,D,20220811,000000,92.5772,93.0114,91.8263,91.9746,1776546.0479915,0
+VT.US,D,20220812,000000,92.3005,93.2194,92.0733,93.2194,1182873.1672163,0
+VT.US,D,20220815,000000,92.6167,93.3083,92.5476,93.2392,2038307.6930955,0
+VT.US,D,20220816,000000,92.9033,93.664,92.7946,93.3479,1032159.1873259,0
+VT.US,D,20220817,000000,92.5674,93.1404,92.1326,92.6069,1769712.1586624,0
+VT.US,D,20220818,000000,92.6167,92.7451,92.2512,92.6167,932255.05314219,0
+VT.US,D,20220819,000000,91.9449,91.9746,91.1159,91.3224,892888.32840051,0
+VT.US,D,20220822,000000,90.3048,90.3048,89.4402,89.6329,1105849.2021933,0
+VT.US,D,20220823,000000,89.5638,90.2455,89.4752,89.5934,933330.94537513,0
+VT.US,D,20220824,000000,89.4354,90.1753,89.3167,89.8898,1039755.2091587,0
+VT.US,D,20220825,000000,90.3146,91.2335,90.1171,91.194,1005598.9201792,0
+VT.US,D,20220826,000000,91.2829,91.2829,88.4671,88.4868,1472760.8417288,0
+VT.US,D,20220829,000000,87.9335,88.5955,87.7656,88.0027,1732248.2348596,0
+VT.US,D,20220830,000000,88.388,88.3967,86.7183,87.1134,1374442.71237,0
+VT.US,D,20220831,000000,87.3901,87.6964,86.5307,86.5503,1343689.1982609,0
+VT.US,D,20220901,000000,85.8982,86.2786,85.0387,86.2342,1725412.3212741,0
+VT.US,D,20220902,000000,86.9257,87.2913,85.1671,85.503,2115506.7562899,0
+VT.US,D,20220906,000000,85.6512,85.8389,84.7027,85.088,1760474.4649559,0
+VT.US,D,20220907,000000,84.8114,86.4317,84.76,86.323,1692301.5606828,0
+VT.US,D,20220908,000000,85.7006,86.7973,85.4635,86.7282,1876263.9505941,0
+VT.US,D,20220909,000000,87.5384,88.5016,87.5384,88.3781,1452162.0094382,0
+VT.US,D,20220912,000000,89.0303,89.6131,88.9611,89.4254,1151002.2636196,0
+VT.US,D,20220913,000000,87.5284,87.7656,85.7006,85.9179,1911649.9752867,0
+VT.US,D,20220914,000000,86.2144,86.575,85.6117,86.2737,1758467.4148167,0
+VT.US,D,20220915,000000,85.8192,86.4911,85.1424,85.3943,2305500.4179002,0
+VT.US,D,20220916,000000,84.4755,84.8311,84.0209,84.6829,1624150.9232292,0
+VT.US,D,20220919,000000,83.8988,85.2091,83.8789,85.1991,1408574.3459364,0
+VT.US,D,20220920,000000,84.3852,84.5142,83.5414,84.0874,1473546.9092445,0
+VT.US,D,20220921,000000,84.3355,84.9798,82.7374,82.7572,2116202.5764473,0
+VT.US,D,20220922,000000,82.7671,82.9359,81.8986,82.112,2814930.3868197,0
+VT.US,D,20220923,000000,81.0002,81.0002,79.412,80.2359,3797831.9396645,0
+VT.US,D,20220926,000000,79.8587,80.5237,78.9951,79.273,3012188.2777605,0
+VT.US,D,20220927,000000,79.9778,80.4046,78.5375,79.005,2197351.0363216,0
+VT.US,D,20220928,000000,79.1837,80.9704,78.8362,80.6528,2479305.4663361,0
+VT.US,D,20220929,000000,79.6701,79.9679,78.4446,79.134,3150577.4702057,0
+VT.US,D,20220930,000000,78.9554,79.8388,78.2903,78.3002,2931141.5657565,0
+VT.US,D,20221003,000000,79.2234,80.6032,78.7767,80.2359,3004697.2167363,0
+VT.US,D,20221004,000000,81.7646,82.9657,81.6653,82.9557,3830550.4280918,0
+VT.US,D,20221005,000000,81.9829,83.0352,81.3576,82.5587,2042166.3934465,0
+VT.US,D,20221006,000000,82.112,82.6679,81.5164,81.6355,2166740.0384352,0
+VT.US,D,20221007,000000,80.8712,80.9208,79.3177,79.6601,2312793.5655056,0
+VT.US,D,20221010,000000,79.7892,79.8885,78.5285,78.9851,3271988.8719784,0
+VT.US,D,20221011,000000,78.5384,79.4467,77.8888,78.2903,3662236.2803312,0
+VT.US,D,20221012,000000,78.1811,78.598,77.9085,78.0918,1557749.8200367,0
+VT.US,D,20221013,000000,76.5532,80.0938,76.2355,79.7693,4377898.562976,0
+VT.US,D,20221014,000000,80.3252,80.5932,78.0123,78.1017,4527109.2962393,0
+VT.US,D,20221017,000000,79.6701,80.4146,79.6105,80.1565,2832811.819469,0
+VT.US,D,20221018,000000,81.7249,81.7943,80.2359,80.9307,3328902.198036,0
+VT.US,D,20221019,000000,80.3153,80.7818,79.5112,80.0771,2898028.1747039,0
+VT.US,D,20221020,000000,80.1664,81.1293,79.4864,79.6999,2761882.4724283,0
+VT.US,D,20221021,000000,79.412,81.4171,79.0745,81.3576,2921892.583607,0
+VT.US,D,20221024,000000,81.2087,81.7546,80.4742,81.5164,2547548.0651585,0
+VT.US,D,20221025,000000,81.6653,83.0749,81.6653,83.0153,2048042.5848067,0
+VT.US,D,20221026,000000,82.6778,83.998,82.5984,83.0352,2193056.4702718,0
+VT.US,D,20221027,000000,83.0947,83.6208,82.4594,82.5686,3858800.0694638,0
+VT.US,D,20221028,000000,82.4197,83.9385,82.3602,83.8888,2624622.5806027,0
+VT.US,D,20221031,000000,83.1741,83.6605,83.0401,83.2932,2334780.1721293,0
+VT.US,D,20221101,000000,84.5043,84.5539,83.2039,83.462,2142161.3796308,0
+VT.US,D,20221102,000000,83.4421,84.4149,81.6951,81.705,1972227.3251829,0
+VT.US,D,20221103,000000,80.891,81.6057,80.484,81.0796,2457652.3106536,0
+VT.US,D,20221104,000000,82.8565,83.3628,81.7447,82.9756,3325205.0229474,0
+VT.US,D,20221107,000000,83.3032,83.6903,82.8267,83.5216,1874912.0353843,0
+VT.US,D,20221108,000000,83.8392,84.7425,83.3032,84.1171,1621087.3655876,0
+VT.US,D,20221109,000000,83.5811,83.8789,82.4197,82.4991,2169325.0387833,0
+VT.US,D,20221110,000000,85.3977,87.0058,85.1793,86.966,2418090.522396,0
+VT.US,D,20221111,000000,87.3929,88.4153,87.1447,88.2366,2395281.8735728,0
+VT.US,D,20221114,000000,87.8197,88.3161,87.3532,87.383,3584996.5505234,0
+VT.US,D,20221115,000000,88.8422,89.0903,87.512,88.2664,2228742.7728165,0
+VT.US,D,20221116,000000,87.8793,88.0679,87.383,87.5219,1675973.7934768,0
+VT.US,D,20221117,000000,86.3903,87.383,86.3119,87.3135,1490860.1656677,0
+VT.US,D,20221118,000000,87.7403,87.8793,86.9958,87.5219,2122422.2927953,0
+VT.US,D,20221121,000000,87.0455,87.1844,86.569,87.0058,2240824.5768595,0
+VT.US,D,20221122,000000,87.5021,88.1374,87.1745,88.1274,2095520.5588534,0
+VT.US,D,20221123,000000,88.1274,88.9017,88.1026,88.8024,1838758.297079,0
+VT.US,D,20221125,000000,88.8322,89.0159,88.6734,88.9017,2018704.9464059,0
+VT.US,D,20221128,000000,88.3061,88.6536,87.4822,87.6212,3021933.9104055,0
+VT.US,D,20221129,000000,87.8892,88.2813,87.5021,87.7999,1701327.1464619,0
+VT.US,D,20221130,000000,88.2664,90.2021,87.651,90.1922,2440724.8902138,0
+VT.US,D,20221201,000000,90.5991,90.9267,89.9035,90.4006,3548970.7526094,0
+VT.US,D,20221202,000000,89.3385,90.5694,89.3385,90.351,3176604.7769059,0
+VT.US,D,20221205,000000,89.9043,90.0135,88.5172,88.7925,3049574.0719605,0
+VT.US,D,20221206,000000,88.8422,88.9216,87.4135,87.8495,2255485.3368227,0
+VT.US,D,20221207,000000,87.7105,88.1473,87.4822,87.7006,2596372.9392308,0
+VT.US,D,20221208,000000,88.0183,88.5444,87.7602,88.3657,4709654.0421748,0
+VT.US,D,20221209,000000,88.3359,88.7876,87.9041,87.9091,3598615.6540719,0
+VT.US,D,20221212,000000,88.0679,88.723,87.7899,88.723,3035667.8580849,0
+VT.US,D,20221213,000000,91.2047,91.2146,89.0506,89.5469,3416613.8992461,0
+VT.US,D,20221214,000000,89.5271,90.3311,88.4649,89.1797,3009625.4403149,0
+VT.US,D,20221215,000000,88.1672,88.2762,86.6683,86.976,4244042.6914841,0
+VT.US,D,20221216,000000,86.4399,86.7576,85.765,86.162,3926740.4468893,0
+VT.US,D,20221219,000000,86.3,86.42,85.34,85.64,2675869,0
+VT.US,D,20221220,000000,85.59,86.195,85.365,85.84,3481666,0
+VT.US,D,20221221,000000,86.38,87.18,86.23,86.96,3473238,0
+VT.US,D,20221222,000000,86.44,86.44,84.82,85.91,3193272,0
+VT.US,D,20221223,000000,85.77,86.315,85.43,86.31,3026952,0
+VT.US,D,20221227,000000,86.38,86.6194,85.94,86.3,7572014,0
+VT.US,D,20221228,000000,86.21,86.65,85.18,85.22,3893991,0
+VT.US,D,20221229,000000,86.01,86.855,85.87,86.69,3993266,0
+VT.US,D,20221230,000000,86.03,86.35,85.615,86.19,3547923,0
+VT.US,D,20230103,000000,86.88,87.38,85.711,86.24,3647873,0
+VT.US,D,20230104,000000,87.02,87.615,86.45,87.3,2534362,0
+VT.US,D,20230105,000000,86.72,86.79,86.2,86.4,2486350,0
+VT.US,D,20230106,000000,87.01,88.55,86.41,88.38,1827992,0
+VT.US,D,20230109,000000,89,89.645,88.55,88.59,4752285,0
+VT.US,D,20230110,000000,88.51,89.07,88.2188,89.07,4671664,0
+VT.US,D,20230111,000000,89.44,89.98,89.2355,89.97,2732048,0
+VT.US,D,20230112,000000,90.32,90.87,89.45,90.61,2879975,0
+VT.US,D,20230113,000000,90.05,91.15,90,91.08,1711874,0
+VT.US,D,20230117,000000,91.04,91.4797,90.855,91.06,2714773,0
+VT.US,D,20230118,000000,91.63,91.74,90.045,90.08,4146354,0
+VT.US,D,20230119,000000,89.68,90.075,89.275,89.68,4035090,0
+VT.US,D,20230120,000000,89.94,91.09,89.605,91.07,2333370,0
+VT.US,D,20230123,000000,91.05,92.245,90.968,91.93,4305340,0
+VT.US,D,20230124,000000,91.58,92.02,91.28,91.84,1460797,0
+VT.US,D,20230125,000000,91.16,92.068,90.7,92.01,1616632,0
+VT.US,D,20230126,000000,92.58,92.82,91.88,92.79,1645831,0
+VT.US,D,20230127,000000,92.44,93.24,92.34,92.85,1597900,0
+VT.US,D,20230130,000000,92.22,92.627,91.69,91.72,2152546,0
+VT.US,D,20230131,000000,91.73,92.79,91.59,92.78,1352905,0
+VT.US,D,20230201,000000,92.68,94.3,91.99,93.79,1830702,0
+VT.US,D,20230202,000000,94.46,94.874,93.85,94.55,2264665,0
+VT.US,D,20230203,000000,93.43,94.4,93.245,93.5,2661512,0
+VT.US,D,20230206,000000,92.72,92.9,92.25,92.66,2325849,0
+VT.US,D,20230207,000000,92.46,93.84,92.1694,93.65,1681191,0
+VT.US,D,20230208,000000,93.241,93.575,92.72,92.88,1799687,0
+VT.US,D,20230209,000000,93.87,93.917,92.15,92.42,1382420,0
+VT.US,D,20230210,000000,92.09,92.37,91.77,92.25,2240249,0
+VT.US,D,20230213,000000,92.43,93.31,92.325,93.27,4368851,0
+VT.US,D,20230214,000000,92.869,93.798,92.45,93.33,1670548,0
+VT.US,D,20230215,000000,92.57,93.4,92.45,93.38,1491906,0
+VT.US,D,20230216,000000,92.41,93.34,92.29,92.49,1981326,0
+VT.US,D,20230217,000000,91.97,92.31,91.59,92.28,1873162,0
+VT.US,D,20230221,000000,91.52,91.71,90.65,90.72,2738217,0
+VT.US,D,20230222,000000,90.709,90.95,90.145,90.42,2321015,0
+VT.US,D,20230223,000000,91.07,91.1919,90,90.9,1295246,0
+VT.US,D,20230224,000000,89.56,89.825,89.19,89.72,1595341,0
+VT.US,D,20230227,000000,90.44,90.795,90.05,90.22,1872863,0
+VT.US,D,20230228,000000,90.079,90.393,89.79,89.83,1831529,0
+VT.US,D,20230301,000000,90.17,90.42,89.72,90.01,1859513,0
+VT.US,D,20230302,000000,89.53,90.655,89.4204,90.48,1962756,0
+VT.US,D,20230303,000000,90.9,91.875,90.72,91.78,2101131,0
+VT.US,D,20230306,000000,91.87,92.25,91.54,91.64,2046624,0
+VT.US,D,20230307,000000,91.6,91.6,90.09,90.24,2838913,0
+VT.US,D,20230308,000000,90.31,90.72,90.035,90.48,1344461,0
+VT.US,D,20230309,000000,90.568,90.85,88.82,88.99,1623352,0
+VT.US,D,20230310,000000,88.91,89.215,87.49,87.76,5013962,0
+VT.US,D,20230313,000000,86.93,88.37,86.59,87.48,5639227,0
+VT.US,D,20230314,000000,88.47,88.96,87.78,88.64,3097831,0
+VT.US,D,20230315,000000,86.71,87.3403,86.125,87.28,4639810,0
+VT.US,D,20230316,000000,86.88,88.75,86.72,88.73,2390121,0
+VT.US,D,20230317,000000,88.32,88.47,87.34,87.68,1881539,0
+VT.US,D,20230320,000000,87.8,88.47,87.61,88.34,1584235,0
+VT.US,D,20230321,000000,89.22,89.61,88.894,89.5,1361230,0
+VT.US,D,20230322,000000,89.63,90.49,88.452,88.47,2729847,0
+VT.US,D,20230323,000000,89.29,90.03,88.15,88.68,1875581,0
+VT.US,D,20230324,000000,88.23,88.94,87.725,88.9,2086598,0
+VT.US,D,20230327,000000,89.41,89.52,88.91,89.24,2146812,0
+VT.US,D,20230328,000000,89.21,89.43,88.94,89.33,1051296,0
+VT.US,D,20230329,000000,90.11,90.47,89.93,90.43,1488110,0
+VT.US,D,20230330,000000,91.13,91.2901,90.8,91.13,1246797,0
+VT.US,D,20230331,000000,91.34,92.12,91.33,92.09,1232350,0
+VT.US,D,20230403,000000,92.1,92.55,91.92,92.52,1769953,0
+VT.US,D,20230404,000000,92.64,92.68,91.8,92.13,1881419,0
+VT.US,D,20230405,000000,91.89,91.975,91.32,91.68,1166363,0
+VT.US,D,20230406,000000,91.54,92.1,91.3,91.98,924324,0
+VT.US,D,20230410,000000,91.5,92.1,91.312,92.09,1189310,0
+VT.US,D,20230411,000000,92.32,92.59,92.178,92.31,1155645,0
+VT.US,D,20230412,000000,92.9,92.99,92.085,92.18,1877271,0
+VT.US,D,20230413,000000,92.7,93.475,92.6195,93.39,964549,0
+VT.US,D,20230414,000000,93.3,93.69,92.63,93.1,2387243,0
+VT.US,D,20230417,000000,93.06,93.34,92.78,93.32,1028776,0
+VT.US,D,20230418,000000,93.7,93.7806,93.2101,93.48,1249976,0
+VT.US,D,20230419,000000,92.99,93.43,92.93,93.26,1263124,0
+VT.US,D,20230420,000000,92.84,93.27,92.6295,92.92,943298,0
+VT.US,D,20230421,000000,92.92,93.03,92.47,92.95,1003934,0
+VT.US,D,20230424,000000,92.9,93.14,92.69,93.05,1969180,0
+VT.US,D,20230425,000000,92.56,92.56,91.53,91.53,973009,0
+VT.US,D,20230426,000000,91.89,92.02,91.23,91.33,990702,0
+VT.US,D,20230427,000000,91.87,92.9,91.78,92.85,1184657,0
+VT.US,D,20230428,000000,92.55,93.41,92.5158,93.4,1692585,0
+VT.US,D,20230501,000000,93.3,93.6599,93.23,93.29,924452,0
+VT.US,D,20230502,000000,92.9,92.9,91.58,92.24,1226956,0
+VT.US,D,20230503,000000,92.38,93.02,91.89,91.92,1462357,0
+VT.US,D,20230504,000000,91.85,91.98,91.35,91.6,1410104,0
+VT.US,D,20230505,000000,92.35,93.365,92.3,93.16,972194,0
+VT.US,D,20230508,000000,93.3,93.34,92.96,93.21,1048014,0
+VT.US,D,20230509,000000,92.73,93.02,92.61,92.83,785013,0
+VT.US,D,20230510,000000,93.33,93.375,92.29,93.02,4078439,0
+VT.US,D,20230511,000000,92.68,92.8,92.245,92.8,1016105,0
+VT.US,D,20230512,000000,92.97,92.97,92.08,92.54,1531519,0
+VT.US,D,20230515,000000,92.83,93.245,92.55,93.17,1307407,0
+VT.US,D,20230516,000000,92.84,92.965,92.37,92.37,772741,0
+VT.US,D,20230517,000000,92.76,93.3701,92.36,93.24,1301285,0
+VT.US,D,20230518,000000,93.13,93.79,92.988,93.74,1607547,0
+VT.US,D,20230519,000000,93.91,94.04,93.485,93.75,1290141,0
+VT.US,D,20230522,000000,93.78,94.17,93.67,93.9,1281810,0
+VT.US,D,20230523,000000,93.39,93.57,92.7026,92.72,897693,0
+VT.US,D,20230524,000000,92.27,92.27,91.7,91.89,1324781,0
+VT.US,D,20230525,000000,92.32,92.44,91.76,92.17,1442252,0
+VT.US,D,20230526,000000,92.49,93.45,92.455,93.29,1419619,0
+VT.US,D,20230530,000000,93.51,93.57,92.65,92.96,1797096,0
+VT.US,D,20230531,000000,92.4,92.51,91.78,92.27,1351773,0
+VT.US,D,20230601,000000,92.55,93.62,92.34,93.42,1499853,0
+VT.US,D,20230602,000000,94.3,95.04,94.22,94.88,1462261,0
+VT.US,D,20230605,000000,94.88,95.015,94.45,94.56,1162925,0
+VT.US,D,20230606,000000,94.52,95.19,94.45,95.12,1371902,0
+VT.US,D,20230607,000000,95.11,95.385,94.61,94.71,1567792,0
+VT.US,D,20230608,000000,94.82,95.38,94.63,95.29,996498,0
+VT.US,D,20230609,000000,95.48,95.7837,95.21,95.4,961685,0
+VT.US,D,20230612,000000,95.61,96.06,95.445,96.04,902572,0
+VT.US,D,20230613,000000,96.6,96.96,96.505,96.79,1824508,0
+VT.US,D,20230614,000000,97,97.3781,96.2798,96.94,1505832,0
+VT.US,D,20230615,000000,96.9,98.24,96.83,98.06,997100,0
+VT.US,D,20230616,000000,98.48,98.49,97.68,97.78,935023,0
+VT.US,D,20230620,000000,96.53,96.54,95.84,96.17,3171791,0
+VT.US,D,20230621,000000,96,96.2528,95.705,95.87,1024957,0
+VT.US,D,20230622,000000,95.54,95.87,95.38,95.83,915629,0
+VT.US,D,20230623,000000,94.8,95.13,94.66,94.78,1602948,0
+VT.US,D,20230626,000000,94.79,95.2,94.675,94.72,1251640,0
+VT.US,D,20230627,000000,94.98,95.815,94.835,95.69,931839,0
+VT.US,D,20230628,000000,95.47,95.91,95.31,95.74,1138915,0
+VT.US,D,20230629,000000,95.49,95.92,95.41,95.92,775210,0
+VT.US,D,20230630,000000,96.66,97.13,96.645,96.98,1184227,0
+VT.US,D,20230703,000000,97.06,97.29,97,97.29,971696,0
+VT.US,D,20230705,000000,96.79,96.9099,96.59,96.74,793179,0
+VT.US,D,20230706,000000,95.71,95.71,94.97,95.55,995813,0
+VT.US,D,20230707,000000,95.45,96.505,95.45,95.8,1168020,0
+VT.US,D,20230710,000000,95.64,96.1,95.59,96.1,975514,0
+VT.US,D,20230711,000000,96.4,96.985,96.225,96.93,883150,0
+VT.US,D,20230712,000000,97.91,98.2485,97.82,98.06,996048,0
+VT.US,D,20230713,000000,98.72,99.31,98.6705,99.19,1457676,0
+VT.US,D,20230714,000000,99.24,99.28,98.73,98.83,1127982,0
+VT.US,D,20230717,000000,98.69,99.28,98.605,99.11,1168258,0
+VT.US,D,20230718,000000,99.02,99.78,98.9594,99.71,901550,0
+VT.US,D,20230719,000000,99.84,100.075,99.66,99.8,927401,0
+VT.US,D,20230720,000000,99.63,99.73,99,99.12,1294427,0
+VT.US,D,20230721,000000,99.48,99.515,99.105,99.16,1073265,0
+VT.US,D,20230724,000000,99.29,99.657,99.14,99.52,633321,0
+VT.US,D,20230725,000000,99.56,100.03,99.55,99.82,1126509,0
+VT.US,D,20230726,000000,99.5,100.26,99.49,100,895651,0
+VT.US,D,20230727,000000,100.69,100.69,99.155,99.34,1179316,0
+VT.US,D,20230728,000000,100.2,100.54,100.03,100.37,869890,0
+VT.US,D,20230731,000000,100.5,100.725,100.36,100.59,3082036,0
+VT.US,D,20230801,000000,100.075,100.21,99.735,99.98,1442780,0
+VT.US,D,20230802,000000,99.04,99.08,98.15,98.31,1514102,0
+VT.US,D,20230803,000000,97.84,98.44,97.7128,98.1,1065228,0
+VT.US,D,20230804,000000,98.57,99.09,97.83,97.92,1384021,0
+VT.US,D,20230807,000000,98.4,98.645,98.03,98.64,1102153,0
+VT.US,D,20230808,000000,97.73,98.08,97.255,98.03,1376954,0
+VT.US,D,20230809,000000,98.08,98.17,97.435,97.63,928140,0
+VT.US,D,20230810,000000,98.3,98.98,97.54,97.78,1107441,0
+VT.US,D,20230811,000000,97.21,97.66,97.07,97.43,1153235,0
+VT.US,D,20230814,000000,96.96,97.52,96.7185,97.51,926436,0
+VT.US,D,20230815,000000,97.08,97.0999,96.22,96.36,1750857,0
+VT.US,D,20230816,000000,96.18,96.53,95.61,95.63,1272977,0
+VT.US,D,20230817,000000,96.01,96.06,94.871,95,930080,0
+VT.US,D,20230818,000000,94.3,95.15,94.23,94.94,1858370,0
+VT.US,D,20230821,000000,95.14,95.55,94.69,95.41,1138998,0
+VT.US,D,20230822,000000,95.79,95.83,95.105,95.21,1653337,0
+VT.US,D,20230823,000000,95.52,96.45,95.51,96.3,1423649,0
+VT.US,D,20230824,000000,96.45,96.56,95.06,95.1,1294437,0
+VT.US,D,20230825,000000,95.47,95.9301,94.679,95.65,1979870,0
+VT.US,D,20230828,000000,96.22,96.53,96.085,96.44,1336903,0
+VT.US,D,20230829,000000,96.34,97.8,96.29,97.74,1683871,0
+VT.US,D,20230830,000000,97.82,98.18,97.64,97.98,1273425,0
+VT.US,D,20230831,000000,98.07,98.21,97.66,97.73,988665,0
+VT.US,D,20230901,000000,98.53,98.6399,97.785,98.07,2062016,0
+VT.US,D,20230905,000000,97.9,97.9,97.4,97.45,1512735,0
+VT.US,D,20230906,000000,97.28,97.395,96.475,96.89,1659624,0
+VT.US,D,20230907,000000,96.31,96.6,96.11,96.49,895422,0
+VT.US,D,20230908,000000,96.51,96.84,96.39,96.53,1840474,0
+VT.US,D,20230911,000000,97.23,97.35,96.9692,97.31,1027834,0
+VT.US,D,20230912,000000,96.95,97.35,96.8201,96.9,973730,0
+VT.US,D,20230913,000000,96.86,97.05,96.56,96.79,1335305,0
+VT.US,D,20230914,000000,97.41,97.87,97.2,97.77,1228912,0
+VT.US,D,20230915,000000,97.58,97.64,96.885,96.96,3055992,0
+VT.US,D,20230918,000000,96.42,96.65,96.1907,96.44,902241,0
+VT.US,D,20230919,000000,96.32,96.45,95.815,96.26,1238183,0
+VT.US,D,20230920,000000,96.51,96.77,95.57,95.6,1155789,0
+VT.US,D,20230921,000000,94.86,94.89,93.95,94.03,1580012,0
+VT.US,D,20230922,000000,94.42,94.69,93.95,94.01,1231378,0
+VT.US,D,20230925,000000,93.59,94.12,93.47,94.11,1341191,0
+VT.US,D,20230926,000000,93.43,93.62,92.66,92.79,1608842,0
+VT.US,D,20230927,000000,93.13,93.22,92.13,92.8,1206347,0
+VT.US,D,20230928,000000,92.76,93.74,92.62,93.44,1443318,0
+VT.US,D,20230929,000000,94.2,94.22,92.94,93.18,3009694,0
+VT.US,D,20231002,000000,92.99,93.1,92.245,92.68,4101684,0
+VT.US,D,20231003,000000,92.07,92.32,91.12,91.42,1386019,0
+VT.US,D,20231004,000000,91.45,91.91,90.98,91.8,1378307,0
+VT.US,D,20231005,000000,91.91,92.18,91.36,92.02,2353280,0
+VT.US,D,20231006,000000,91.61,93.385,91.3093,93.04,5399432,0
+VT.US,D,20231009,000000,92.42,93.46,92.3501,93.32,3441731,0
+VT.US,D,20231010,000000,93.76,94.59,93.7,94.15,2296968,0
+VT.US,D,20231011,000000,94.55,94.7,93.97,94.58,2578775,0
+VT.US,D,20231012,000000,94.71,94.71,93.29,93.74,1729870,0
+VT.US,D,20231013,000000,93.91,94.115,92.84,93.12,2544595,0
+VT.US,D,20231016,000000,93.55,94.18,93.43,94.07,2152082,0
+VT.US,D,20231017,000000,93.34,94.51,93.33,94.07,2157727,0
+VT.US,D,20231018,000000,93.57,93.67,92.455,92.64,1916855,0
+VT.US,D,20231019,000000,92.63,93.04,91.685,91.84,3510182,0
+VT.US,D,20231020,000000,91.61,91.73,90.755,90.79,2854354,0
+VT.US,D,20231023,000000,90.38,91.37,90.01,90.62,3476029,0
+VT.US,D,20231024,000000,90.99,91.52,90.77,91.31,2110264,0
+VT.US,D,20231025,000000,90.88,90.89,90.025,90.12,1711018,0
+VT.US,D,20231026,000000,89.88,90.0801,89.07,89.36,2204074,0
+VT.US,D,20231027,000000,89.87,89.91,88.735,88.97,1840177,0
+VT.US,D,20231030,000000,89.73,90.195,89.41,90.02,2087356,0
+VT.US,D,20231031,000000,90.1,90.485,89.7,90.46,3000735,0
+VT.US,D,20231101,000000,90.65,91.445,90.52,91.35,2539719,0
+VT.US,D,20231102,000000,92.5,93.245,92.44,93.21,2402171,0
+VT.US,D,20231103,000000,93.98,94.67,93.945,94.35,2401711,0
+VT.US,D,20231106,000000,94.52,94.67,94.01,94.34,1818419,0
+VT.US,D,20231107,000000,94.1,94.435,93.81,94.28,935726,0
+VT.US,D,20231108,000000,94.36,94.5,93.81,94.22,1358444,0
+VT.US,D,20231109,000000,94.55,94.635,93.56,93.62,2179298,0
+VT.US,D,20231110,000000,93.92,94.73,93.48,94.72,1700654,0
+VT.US,D,20231113,000000,94.37,94.91,94.22,94.71,1527195,0
+VT.US,D,20231114,000000,96.07,97.1,96.07,96.9,1550853,0
+VT.US,D,20231115,000000,97.18,97.55,96.965,97.09,3912699,0
+VT.US,D,20231116,000000,96.89,97.115,96.55,96.91,1471853,0
+VT.US,D,20231117,000000,97.2,97.515,97.095,97.45,966392,0
+VT.US,D,20231120,000000,97.43,98.275,97.39,98.09,1103413,0
+VT.US,D,20231121,000000,97.9,98.06,97.69,97.83,1564179,0
+VT.US,D,20231122,000000,98.01,98.25,97.735,98.07,1038435,0
+VT.US,D,20231124,000000,98.09,98.355,98.08,98.33,789588,0
+VT.US,D,20231127,000000,98.2,98.275,98.0354,98.14,1820846,0
+VT.US,D,20231128,000000,98.07,98.57,97.94,98.3,1134515,0
+VT.US,D,20231129,000000,98.67,98.9,98.27,98.32,1342225,0
+VT.US,D,20231130,000000,98.5,98.68,98.14,98.61,1614892,0
+VT.US,D,20231201,000000,98.46,99.52,98.3802,99.46,2776082,0
+VT.US,D,20231204,000000,98.54,99,98.42,98.85,1918006,0
+VT.US,D,20231205,000000,98.54,98.825,98.33,98.63,1347300,0
+VT.US,D,20231206,000000,99.23,99.31,98.405,98.45,1159922,0
+VT.US,D,20231207,000000,98.83,99.21,98.63,99.11,1189799,0
+VT.US,D,20231208,000000,98.86,99.495,98.81,99.39,1528220,0
+VT.US,D,20231211,000000,99.32,99.77,99.26,99.76,1875348,0
+VT.US,D,20231212,000000,99.62,100.05,99.335,100.01,1149241,0
+VT.US,D,20231213,000000,100.06,101.525,99.79,101.49,1670063,0
+VT.US,D,20231214,000000,102.05,102.57,101.78,102.28,1897587,0
+VT.US,D,20231215,000000,102.06,102.24,101.705,101.81,2783079,0
+VT.US,D,20231218,000000,101.36,101.54,101.14,101.41,2144643,0
+VT.US,D,20231219,000000,101.67,102.19,101.67,102.17,1992131,0
+VT.US,D,20231220,000000,102.04,102.345,100.74,100.77,2707624,0
+VT.US,D,20231221,000000,101.66,102.09,101.3,102.07,1732575,0
+VT.US,D,20231222,000000,102.25,102.51,101.85,102.22,1975448,0
+VT.US,D,20231226,000000,102.36,102.915,102.34,102.73,1221979,0
+VT.US,D,20231227,000000,102.8,103.11,102.76,103.03,1414712,0
+VT.US,D,20231228,000000,103.18,103.4,103.03,103.1,2707891,0
+VT.US,D,20231229,000000,103.15,103.285,102.63,102.88,2336255,0
+VT.US,D,20240102,000000,102.09,102.33,101.69,102.01,4661493,0
+VT.US,D,20240103,000000,101.4,101.59,100.95,101.13,1802222,0
+VT.US,D,20240104,000000,101.03,101.65,100.95,101.01,2845183,0
+VT.US,D,20240105,000000,101,101.785,100.92,101.13,1830095,0
+VT.US,D,20240108,000000,101.06,102.365,101.06,102.35,3880139,0
+VT.US,D,20240109,000000,101.62,102.1,101.47,101.85,2271037,0
+VT.US,D,20240110,000000,101.96,102.505,101.86,102.35,2166151,0
+VT.US,D,20240111,000000,102.52,102.64,101.435,102.31,2938940,0
+VT.US,D,20240112,000000,102.77,103.015,102.28,102.47,1635531,0
+VT.US,D,20240116,000000,101.79,101.95,101.18,101.48,2729636,0
+VT.US,D,20240117,000000,100.5,100.69,100.14,100.68,1998328,0
+VT.US,D,20240118,000000,101.07,101.61,100.77,101.54,2753818,0
+VT.US,D,20240119,000000,101.67,102.52,101.38,102.46,2425520,0
+VT.US,D,20240122,000000,102.59,103.0002,102.525,102.7,1953793,0
+VT.US,D,20240123,000000,102.69,102.91,102.431,102.86,1194691,0
+VT.US,D,20240124,000000,103.75,103.845,103.11,103.13,1686971,0
+VT.US,D,20240125,000000,103.57,103.63,103.13,103.58,1418437,0
+VT.US,D,20240126,000000,103.66,103.96,103.51,103.65,1327454,0
+VT.US,D,20240129,000000,103.66,104.4,103.545,104.39,2771625,0
+VT.US,D,20240130,000000,104.12,104.29,103.945,104.15,2215155,0
+VT.US,D,20240131,000000,103.97,104.17,102.835,102.88,3121061,0
+VT.US,D,20240201,000000,103.26,104.1001,103.03,104.08,6569322,0
+VT.US,D,20240202,000000,103.87,104.68,103.68,104.47,1901401,0
+VT.US,D,20240205,000000,104.11,104.235,103.44,103.97,2035136,0
+VT.US,D,20240206,000000,104.24,104.57,104.11,104.55,2627161,0
+VT.US,D,20240207,000000,104.85,105.21,104.7099,105.08,1599486,0
+VT.US,D,20240208,000000,105.04,105.16,104.84,105.12,882746,0
+VT.US,D,20240209,000000,105.25,105.77,105.18,105.7,1119325,0
+VT.US,D,20240212,000000,105.7,106.325,105.7,105.84,1407900,0
+VT.US,D,20240213,000000,104.56,104.63,103.6,104.17,2514845,0
+VT.US,D,20240214,000000,104.85,105.3833,104.5499,105.33,1541105,0
+VT.US,D,20240215,000000,105.59,106.265,105.59,106.23,1470490,0
+VT.US,D,20240216,000000,106.29,106.59,105.79,105.98,1279610,0
+VT.US,D,20240220,000000,105.98,106.07,105.3,105.69,1831902,0
+VT.US,D,20240221,000000,105.43,105.735,105.095,105.72,1121375,0
+VT.US,D,20240222,000000,106.92,107.59,106.79,107.44,1267027,0
+VT.US,D,20240223,000000,107.68,107.785,107.2999,107.52,1053750,0
+VT.US,D,20240226,000000,107.53,107.595,107.14,107.24,1056964,0
+VT.US,D,20240227,000000,107.37,107.495,107.16,107.47,1109720,0
+VT.US,D,20240228,000000,107.01,107.2098,106.89,107.06,1042750,0
+VT.US,D,20240229,000000,107.56,107.67,106.915,107.5,1678953,0
+VT.US,D,20240301,000000,107.78,108.55,107.5212,108.46,3584607,0
+VT.US,D,20240304,000000,108.32,108.62,108.2299,108.29,1721880,0
+VT.US,D,20240305,000000,108.01,108.185,107.075,107.46,1369663,0
+VT.US,D,20240306,000000,108.46,108.755,108.0699,108.32,2003411,0
+VT.US,D,20240307,000000,109,109.5669,108.84,109.43,1322060,0
+VT.US,D,20240308,000000,109.59,110.02,108.74,108.91,1541073,0
+VT.US,D,20240311,000000,108.58,108.78,108.17,108.66,1825242,0
+VT.US,D,20240312,000000,109.1,109.775,108.595,109.71,1568320,0
+VT.US,D,20240313,000000,109.67,109.78,109.27,109.53,1537692,0
+VT.US,D,20240314,000000,109.67,109.67,108.48,109.04,2614869,0
+VT.US,D,20240315,000000,108.3,108.52,107.89,108.14,1822481,0
+VT.US,D,20240318,000000,108.84,108.935,108.48,108.54,1242388,0
+VT.US,D,20240319,000000,108.37,108.955,108.15,108.92,1720343,0
+VT.US,D,20240320,000000,108.98,110.06,108.82,110,2196399,0
+VT.US,D,20240321,000000,110.47,110.6751,110.295,110.33,2301924,0
+VT.US,D,20240322,000000,110.25,110.265,109.905,109.99,1649379,0
+VT.US,D,20240325,000000,109.68,109.99,109.67,109.77,2037067,0
+VT.US,D,20240326,000000,110.12,110.155,109.61,109.64,1369685,0
+VT.US,D,20240327,000000,110.15,110.475,109.82,110.46,1884721,0
+VT.US,D,20240328,000000,110.48,110.695,110.43,110.5,1294810,0
+VT.US,D,20240401,000000,110.64,110.725,109.99,110.21,3399068,0
+VT.US,D,20240402,000000,109.54,109.59,109.205,109.57,1930079,0
+VT.US,D,20240403,000000,109.33,110.09,109.32,109.85,1207645,0
+VT.US,D,20240404,000000,110.64,110.7399,108.6696,108.72,3486084,0
+VT.US,D,20240405,000000,108.91,109.94,108.78,109.61,1544170,0
+VT.US,D,20240408,000000,109.95,110.09,109.7301,109.85,1005782,0
+VT.US,D,20240409,000000,110.29,110.39,109.22,110.02,1802902,0
+VT.US,D,20240410,000000,108.77,109.18,108.329,108.76,1517205,0
+VT.US,D,20240411,000000,109.1,109.585,108.26,109.38,2141070,0
+VT.US,D,20240412,000000,108.48,108.76,107.3645,107.61,2353045,0
+VT.US,D,20240415,000000,108.59,108.605,106.37,106.6,2497387,0
+VT.US,D,20240416,000000,106.23,106.54,105.69,105.99,2299379,0
+VT.US,D,20240417,000000,106.46,106.54,105.23,105.59,3519369,0
+VT.US,D,20240418,000000,105.86,106.295,105.23,105.43,1587720,0
+VT.US,D,20240419,000000,105.45,105.68,104.64,104.94,2264485,0
+VT.US,D,20240422,000000,105.47,106.3941,105.12,105.92,1847389,0
+VT.US,D,20240423,000000,106.29,107.295,106.19,107.13,1763952,0
+VT.US,D,20240424,000000,107.4,107.495,106.63,107.1,1737455,0
+VT.US,D,20240425,000000,105.8,106.91,105.475,106.76,1332760,0
+VT.US,D,20240426,000000,107.36,107.92,107.21,107.72,1169059,0
+VT.US,D,20240429,000000,108.1,108.3,107.722,108.19,920332,0
+VT.US,D,20240430,000000,107.77,107.99,106.5,106.54,3626074,0
+VT.US,D,20240501,000000,106.42,107.81,106.1,106.34,1521386,0
+VT.US,D,20240502,000000,107.25,107.845,106.48,107.64,1100134,0
+VT.US,D,20240503,000000,108.83,109.06,108.28,108.79,1376135,0
+VT.US,D,20240506,000000,109.3,109.77,109.24,109.76,744976,0
+VT.US,D,20240507,000000,109.95,110.0676,109.66,109.79,1336359,0
+VT.US,D,20240508,000000,109.37,109.77,109.3,109.72,868463,0
+VT.US,D,20240509,000000,109.78,110.41,109.65,110.4,1275045,0
+VT.US,D,20240510,000000,110.82,110.9164,110.35,110.58,1168937,0
+VT.US,D,20240513,000000,110.78,110.88,110.38,110.56,708923,0
+VT.US,D,20240514,000000,110.8,111.27,110.58,111.24,716031,0
+VT.US,D,20240515,000000,111.86,112.56,111.63,112.53,1322872,0
+VT.US,D,20240516,000000,112.51,112.64,112.12,112.17,1547912,0
+VT.US,D,20240517,000000,112.23,112.49,112.13,112.48,1779097,0
+VT.US,D,20240520,000000,112.5,112.83,112.41,112.55,961562,0
+VT.US,D,20240521,000000,112.31,112.565,112.21,112.54,879951,0
+VT.US,D,20240522,000000,112.3,112.37,111.62,111.97,1763498,0
+VT.US,D,20240523,000000,112.78,112.92,110.95,111.17,716610,0
+VT.US,D,20240524,000000,111.61,112.095,111.445,111.99,1187349,0
+VT.US,D,20240528,000000,112.22,112.385,111.45,111.9,1612359,0
+VT.US,D,20240529,000000,110.82,111.02,110.65,110.68,821127,0
+VT.US,D,20240530,000000,110.68,111.015,110.33,110.61,1088143,0
+VT.US,D,20240531,000000,110.89,111.44,109.88,111.44,1604712,0
+VT.US,D,20240603,000000,111.91,111.91,110.72,111.55,1738351,0
+VT.US,D,20240604,000000,111.21,111.46,110.7201,111.33,1039052,0
+VT.US,D,20240605,000000,111.89,112.495,111.45,112.48,1506329,0
+VT.US,D,20240606,000000,112.67,112.67,112.26,112.56,929215,0
+VT.US,D,20240607,000000,112.3,112.565,111.905,112.01,820813,0
+VT.US,D,20240610,000000,111.86,112.39,111.58,112.27,737510,0
+VT.US,D,20240611,000000,111.86,112.1,111.23,112.08,2672974,0
+VT.US,D,20240612,000000,113.3,113.82,112.96,113.17,1069676,0
+VT.US,D,20240613,000000,113.19,113.21,112.23,112.77,838489,0
+VT.US,D,20240614,000000,112.21,112.43,111.815,112.41,1380271,0
+VT.US,D,20240617,000000,112.26,113.32,112.135,113.14,893618,0
+VT.US,D,20240618,000000,113.14,113.59,113.14,113.51,965547,0
+VT.US,D,20240620,000000,113.66,113.765,112.95,113.31,1390882,0
+VT.US,D,20240621,000000,112.44,112.595,112.12,112.43,1060412,0
+VT.US,D,20240624,000000,112.73,113.27,112.55,112.55,951741,0
+VT.US,D,20240625,000000,112.73,112.83,112.3545,112.77,1969247,0
+VT.US,D,20240626,000000,112.36,112.695,112.18,112.6,846517,0
+VT.US,D,20240627,000000,112.7,112.95,112.495,112.81,1094666,0
+VT.US,D,20240628,000000,113.01,113.48,112.29,112.63,1192554,0
+VT.US,D,20240701,000000,113.1,113.13,112.37,112.78,2528306,0
+VT.US,D,20240702,000000,112.51,113.335,112.5,113.31,1245390,0
+VT.US,D,20240703,000000,113.53,114.21,113.53,114.18,1510243,0
+VT.US,D,20240705,000000,114.49,114.7616,113.99,114.71,1308632,0
+VT.US,D,20240708,000000,114.9,115.01,114.54,114.68,1283746,0
+VT.US,D,20240709,000000,114.86,114.925,114.54,114.66,885695,0
+VT.US,D,20240710,000000,115.05,115.9,115.011,115.87,1064465,0
+VT.US,D,20240711,000000,116.1,116.505,115.4973,115.64,1380314,0
+VT.US,D,20240712,000000,116.1,117.09,116.03,116.42,1007939,0
+VT.US,D,20240715,000000,116.65,117.02,116.125,116.39,1740905,0
+VT.US,D,20240716,000000,116.6,117.26,116.51,117.25,853983,0
+VT.US,D,20240717,000000,116.21,116.555,115.75,115.8,2856309,0
+VT.US,D,20240718,000000,116.14,116.275,114.44,114.82,1007680,0
+VT.US,D,20240719,000000,114.6,114.84,113.895,114.06,1043014,0
+VT.US,D,20240722,000000,114.85,115.27,114.4841,115.2,1057874,0
+VT.US,D,20240723,000000,115,115.31,114.7799,114.84,1038216,0
+VT.US,D,20240724,000000,114.16,114.23,112.55,112.63,1035118,0
+VT.US,D,20240725,000000,112.49,113.75,111.86,112.25,1196091,0
+VT.US,D,20240726,000000,113.1,113.94,112.96,113.54,730327,0
+VT.US,D,20240729,000000,113.71,114,113.03,113.39,761032,0
+VT.US,D,20240730,000000,113.7,113.9,112.5,113.1,1087549,0
+VT.US,D,20240731,000000,114.64,115.46,114.4197,114.86,1307810,0
+VT.US,D,20240801,000000,114.74,115.09,112.16,112.78,2407694,0
+VT.US,D,20240802,000000,111.35,111.35,109.85,110.71,1864737,0
+VT.US,D,20240805,000000,106.37,108.81,105.9,107.72,3283668,0
+VT.US,D,20240806,000000,107.76,109.74,107.53,108.53,1539760,0
+VT.US,D,20240807,000000,110.16,110.56,108.16,108.25,1847936,0
+VT.US,D,20240808,000000,109.37,110.672,108.938,110.56,668541,0
+VT.US,D,20240809,000000,110.46,111.21,110.145,111.02,1519723,0
+VT.US,D,20240812,000000,111.19,111.49,110.65,111.04,852676,0
+VT.US,D,20240813,000000,111.66,112.8,111.63,112.77,761859,0
+VT.US,D,20240814,000000,112.87,113.17,112.4,113.05,587779,0
+VT.US,D,20240815,000000,114.03,114.81,114.01,114.72,762441,0
+VT.US,D,20240816,000000,114.58,115.28,114.58,115.17,548271,0
+VT.US,D,20240819,000000,115.44,116.38,115.3639,116.35,693379,0
+VT.US,D,20240820,000000,116.33,116.4799,115.745,116.03,721782,0
+VT.US,D,20240821,000000,116.42,116.84,116.15,116.7,794177,0
+VT.US,D,20240822,000000,116.95,117.01,115.54,115.72,828344,0
+VT.US,D,20240823,000000,116.5,117.45,116.44,117.4,1114497,0
+VT.US,D,20240826,000000,117.43,117.5288,116.74,116.86,985181,0
+VT.US,D,20240827,000000,116.87,117.32,116.65,117.2,1046467,0
+VT.US,D,20240828,000000,117.08,117.14,115.98,116.52,1126978,0
+VT.US,D,20240829,000000,117.03,117.6,116.54,116.69,1026679,0
+VT.US,D,20240830,000000,117.21,117.59,116.41,117.54,548046,0
+VT.US,D,20240903,000000,116.91,116.945,114.78,115.23,1386555,0
+VT.US,D,20240904,000000,114.75,115.6,114.65,114.98,1048948,0
+VT.US,D,20240905,000000,115.08,115.46,114.35,114.78,1570125,0
+VT.US,D,20240906,000000,114.86,115.15,112.67,112.83,1151034,0
+VT.US,D,20240909,000000,113.75,114.32,113.42,113.99,1132365,0
+VT.US,D,20240910,000000,114.15,114.28,113.04,114.11,2004257,0
+VT.US,D,20240911,000000,114.07,115.2,112.49,115.04,1010379,0
+VT.US,D,20240912,000000,115.18,116.08,114.738,116.03,1141205,0
+VT.US,D,20240913,000000,116.23,116.845,116.23,116.64,1053295,0
+VT.US,D,20240916,000000,116.86,117.11,116.46,117.09,1080778,0
+VT.US,D,20240917,000000,117.42,117.64,116.59,117.02,498596,0
+VT.US,D,20240918,000000,117.15,118.13,116.585,116.69,1042080,0
+VT.US,D,20240919,000000,118.71,119.0924,118.08,118.76,780297,0
+VT.US,D,20240920,000000,117.96,118.18,117.37,117.9,1073077,0
+VT.US,D,20240923,000000,118.21,118.46,118.03,118.28,1003943,0
+VT.US,D,20240924,000000,118.82,119.09,118.328,119.08,1018522,0
+VT.US,D,20240925,000000,119.05,119.125,118.405,118.49,1654500,0
+VT.US,D,20240926,000000,120.13,120.18,119.45,119.96,1672582,0
+VT.US,D,20240927,000000,120.43,120.43,119.38,119.61,1873938,0
+VT.US,D,20240930,000000,119.51,119.75,118.705,119.7,892119,0
+VT.US,D,20241001,000000,119.72,119.73,118.2793,118.94,1128045,0
+VT.US,D,20241002,000000,118.97,119.255,118.37,119.12,4538780,0
+VT.US,D,20241003,000000,118.42,118.85,118.12,118.46,2657912,0
+VT.US,D,20241004,000000,119.25,119.55,118.6186,119.51,1792158,0
+VT.US,D,20241007,000000,119.32,119.38,118.43,118.79,1825689,0
+VT.US,D,20241008,000000,118.73,119.06,118.48,118.99,1076377,0
+VT.US,D,20241009,000000,118.72,119.54,118.54,119.46,1305652,0
+VT.US,D,20241010,000000,119.23,119.455,118.79,119.27,877818,0
+VT.US,D,20241011,000000,119.25,120.22,119.16,120.09,1081628,0
+VT.US,D,20241014,000000,120.155,120.82,120.02,120.69,775353,0
+VT.US,D,20241015,000000,120.51,120.535,119.255,119.45,985001,0
+VT.US,D,20241016,000000,119.74,120.14,119.58,120.04,984012,0
+VT.US,D,20241017,000000,120.56,120.6,119.97,119.98,1100769,0
+VT.US,D,20241018,000000,120.55,120.72,120.29,120.57,737855,0
+VT.US,D,20241021,000000,120.24,120.4,119.5,119.95,877646,0
+VT.US,D,20241022,000000,119.345,119.89,119.28,119.66,825339,0
+VT.US,D,20241023,000000,119.32,119.32,117.9603,118.62,1073370,0
+VT.US,D,20241024,000000,119.09,119.09,118.4,118.93,760807,0
+VT.US,D,20241025,000000,119.3,119.736,118.54,118.73,1119929,0
+VT.US,D,20241028,000000,119.38,119.575,119.24,119.35,1504769,0
+VT.US,D,20241029,000000,119.09,119.4738,118.81,119.25,764077,0
+VT.US,D,20241030,000000,118.89,119.4297,118.6299,118.81,966285,0
+VT.US,D,20241031,000000,118.14,118.14,117.025,117.09,976228,0
+VT.US,D,20241101,000000,117.76,118.34,117.45,117.56,1508701,0
+VT.US,D,20241104,000000,117.82,118.132,117.25,117.5,1424505,0
+VT.US,D,20241105,000000,117.85,118.92,117.8,118.92,782832,0
+VT.US,D,20241106,000000,120.07,120.585,119.3,120.48,1850566,0
+VT.US,D,20241107,000000,121.28,121.97,121.23,121.75,2380936,0
+VT.US,D,20241108,000000,121.3,121.56,121.085,121.41,2177424,0
+VT.US,D,20241111,000000,121.56,121.79,121.29,121.55,1076816,0
+VT.US,D,20241112,000000,121.09,121.22,120.04,120.58,1352716,0
+VT.US,D,20241113,000000,120.5,120.7299,119.95,120.33,1305918,0
+VT.US,D,20241114,000000,120.47,120.62,119.59,119.71,1021326,0
+VT.US,D,20241115,000000,119.265,119.325,118.27,118.52,1803927,0
+VT.US,D,20241118,000000,118.77,119.425,118.57,119.22,1916500,0
+VT.US,D,20241119,000000,118.47,119.66751,118.43,119.53,1369071,0
+VT.US,D,20241120,000000,119.41,119.55,118.49,119.5,1529233,0
+VT.US,D,20241121,000000,119.855,120.29,119.145,120.07,996124,0
+VT.US,D,20241122,000000,120.03,120.675,119.96,120.59,1168736,0
+VT.US,D,20241125,000000,121.435,121.66,120.68,121.1,1214410,0
+VT.US,D,20241126,000000,121.3,121.3,120.75,121.18,1368875,0
+VT.US,D,20241127,000000,121.315,121.5,120.805,121.03,1715673,0
+VT.US,D,20241129,000000,121.21,122.0666,121.17,121.94,616526,0
+VT.US,D,20241202,000000,122.1,122.339,121.79,122.2,1477978,0
+VT.US,D,20241203,000000,122.25,122.465,122.0454,122.4,986214,0
+VT.US,D,20241204,000000,122.68,122.955,122.525,122.9,2168992,0
+VT.US,D,20241205,000000,123.16,123.28,122.89,122.92,1037533,0
+VT.US,D,20241206,000000,123.15,123.36,122.91,123.07,1037481,0
+VT.US,D,20241209,000000,123.475,123.6392,122.76,122.82,1628957,0
+VT.US,D,20241210,000000,122.74,122.75,121.985,122.04,1122538,0
+VT.US,D,20241211,000000,122.65,123.1,122.57,122.97,1061746,0
+VT.US,D,20241212,000000,122.64,122.695,122.13,122.14,1173765,0
+VT.US,D,20241213,000000,122.445,122.4821,121.71,122,1158634,0
+VT.US,D,20241216,000000,122.08,122.42,121.9618,122.16,1635020,0
+VT.US,D,20241217,000000,121.76,121.85,121.43,121.65,1776537,0
+VT.US,D,20241218,000000,121.585,121.91,118.015,118.06,1985525,0
+VT.US,D,20241219,000000,119.025,119.31,118.025,118.04,2016594,0
+VT.US,D,20241220,000000,116.52,118.97,116.3901,118.11,2673804,0
+VT.US,D,20241223,000000,118.09,118.845,117.53,118.76,1931590,0
+VT.US,D,20241224,000000,118.955,119.7334,118.81,119.7,1222641,0
+VT.US,D,20241226,000000,119.55,120.03757,119.29,119.84,944503,0
+VT.US,D,20241227,000000,119.23,119.37,118.24,118.9,1588005,0
+VT.US,D,20241230,000000,117.77,118.33,117.11,117.75,2054628,0
+VT.US,D,20241231,000000,118.095,118.255,117.205,117.48,1821395,0
+VT.US,D,20250102,000000,117.98,118.32,116.615,117.24,2520826,0
+VT.US,D,20250103,000000,117.82,118.569,117.5,118.45,1595812,0
+VT.US,D,20250106,000000,119.22,119.995,118.93,119.18,1640838,0
+VT.US,D,20250107,000000,119.74,119.7574,117.83,118.01,6187650,0
+VT.US,D,20250108,000000,117.855,118.25,117.32,118.05,5568672,0
+VT.US,D,20250110,000000,117.28,117.29,115.88,116.16,5313832,0
+VT.US,D,20250113,000000,115.23,116.24,115.1372,116.2,4233288,0
+VT.US,D,20250114,000000,116.85,116.99,115.945,116.6,1523008,0
+VT.US,D,20250115,000000,118.26,118.665,117.93,118.38,4747532,0
+VT.US,D,20250116,000000,118.7,118.902,118.22,118.49,4770394,0
+VT.US,D,20250117,000000,119.435,119.795,119.2624,119.48,1390824,0
+VT.US,D,20250121,000000,120.4,120.96,120.06,120.93,2170883,0
+VT.US,D,20250122,000000,121.35,121.55,121.21,121.24,1517168,0
+VT.US,D,20250123,000000,121.225,121.91,121.12,121.89,1363079,0
+VT.US,D,20250124,000000,122.3503,122.3521,121.735,121.9,1365710,0
+VT.US,D,20250127,000000,119.905,120.665,119.83,120.51,2418607,0
+VT.US,D,20250128,000000,120.76,121.44,120.17,121.29,1776500,0
+VT.US,D,20250129,000000,121.2437,121.4,120.48,120.92,1473680,0
+VT.US,D,20250130,000000,121.64,122.365,121.385,121.94,1476564,0
+VT.US,D,20250131,000000,122.135,122.66,120.975,121.07,6054233,0
+VT.US,D,20250203,000000,119.2,120.565,118.815,120.12,2300296,0
+VT.US,D,20250204,000000,120.5,121.3394,120.3613,121.24,2286023,0
+VT.US,D,20250205,000000,121.32,121.89,120.92,121.88,3403941,0
+VT.US,D,20250206,000000,122.25,122.3,121.6726,122.28,1263362,0
+VT.US,D,20250207,000000,122.51,122.71,121.1901,121.29,1671461,0
+VT.US,D,20250210,000000,122,122.22,121.77,122.09,1750713,0
+VT.US,D,20250211,000000,121.7,122.3,121.68,122.16,1484942,0
+VT.US,D,20250212,000000,121.18,122.29,120.97,122.04,1819599,0
+VT.US,D,20250213,000000,122.23,123.38,122.145,123.36,1604966,0
+VT.US,D,20250214,000000,123.58,123.74,123.33,123.49,1448843,0
+VT.US,D,20250218,000000,123.84,123.98,123.52,123.97,2276591,0
+VT.US,D,20250219,000000,123.51,123.88,123.3299,123.82,1587884,0
+VT.US,D,20250220,000000,123.82,123.85,123.03,123.65,1296462,0
+VT.US,D,20250221,000000,123.7,123.73,121.72,121.91,1779291,0
+VT.US,D,20250224,000000,122.27,122.3,121.09,121.31,1688565,0
+VT.US,D,20250225,000000,121.67,121.85,120.33,121.17,1682209,0
+VT.US,D,20250226,000000,121.68,122.3294,120.94,121.35,1445635,0
+VT.US,D,20250227,000000,121.445,121.56,119.475,119.52,2786509,0
+VT.US,D,20250228,000000,119.315,120.635,118.745,120.57,2975179,0
+VT.US,D,20250303,000000,121.5216,121.74,118.58,119.29,3612976,0
+VT.US,D,20250304,000000,118.58,120.01,117.15,118.42,2562679,0
+VT.US,D,20250305,000000,119.08,120.665,118.63,120.38,3412606,0
+VT.US,D,20250306,000000,119.0017,120.06,118.21,118.59,1798886,0
+VT.US,D,20250307,000000,118.4048,119.58,117.495,119.34,2314713,0
+VT.US,D,20250310,000000,117.7,117.96,115.385,116.3,2893811,0
+VT.US,D,20250311,000000,116.29,116.87,114.93,115.83,2011309,0
+VT.US,D,20250312,000000,116.565,117.045,115.465,116.46,1426613,0
+VT.US,D,20250313,000000,116.08,116.31,114.78,115.08,1691360,0
+VT.US,D,20250314,000000,116.29,117.62,116.1,117.47,2054901,0
+VT.US,D,20250317,000000,117.52,119.059,117.52,118.64,1370826,0
+VT.US,D,20250318,000000,118.22,118.38,117.4,117.79,1690125,0
+VT.US,D,20250319,000000,118,119.4383,117.76,118.76,1170651,0
+VT.US,D,20250320,000000,117.6615,118.85,117.54,118.25,1589470,0
+VT.US,D,20250321,000000,116.95,117.71,116.66,117.6,905399,0
+VT.US,D,20250324,000000,118.485,119.2,118.27,119.09,1425792,0
+VT.US,D,20250325,000000,119.41,119.55,119.08,119.32,1325162,0
+VT.US,D,20250326,000000,119.3344,119.3344,117.715,118.02,1211645,0
+VT.US,D,20250327,000000,117.77,118.45,117.375,117.89,1074128,0
+VT.US,D,20250328,000000,117.4,117.4801,115.66,115.82,2363366,0
+VT.US,D,20250331,000000,114.455,116.23,113.8301,115.95,3541594,0
+VT.US,D,20250401,000000,115.56,116.63,114.99,116.33,1659534,0
+VT.US,D,20250402,000000,115.41,117.37,115.24,117.02,1239194,0
+VT.US,D,20250403,000000,113.86,114.29,112.29,112.4,4738206,0
+VT.US,D,20250404,000000,109,109.31,105.59,105.7,6540265,0
+VT.US,D,20250407,000000,102.09,108.35,100.89,104.43,5704329,0
+VT.US,D,20250408,000000,107.98,108.3,101.82,103.16,4175697,0
+VT.US,D,20250409,000000,102.89,112.64,102.4688,111.98,5328470,0
+VT.US,D,20250410,000000,110.03,110.2499,106.06,108.86,3325409,0
+VT.US,D,20250411,000000,109,111.3202,108.39,111.11,3187197,0
+VT.US,D,20250414,000000,112.62,112.97,111.16,112.16,4323339,0
+VT.US,D,20250415,000000,112.5,113.155,112.09,112.27,1895583,0
+VT.US,D,20250416,000000,111.4054,112.12,109.71,110.6,2762425,0
+VT.US,D,20250417,000000,111.225,111.9795,110.705,111.18,1728825,0
+VT.US,D,20250421,000000,110.69,110.9128,108.42,109.46,1751703,0
+VT.US,D,20250422,000000,110.775,112.385,110.54,111.85,1868732,0
+VT.US,D,20250423,000000,114.06,114.92,112.92,113.28,3889203,0
+VT.US,D,20250424,000000,113.28,115.34,113.26,115.25,3142552,0
+VT.US,D,20250425,000000,115,115.87,114.6202,115.8,2300444,0
+VT.US,D,20250428,000000,115.71,116.35,115.06,116.13,5356414,0
+VT.US,D,20250429,000000,115.82,116.88,115.815,116.66,2407584,0
+VT.US,D,20250430,000000,115.4934,116.97,114.48,116.6,2252863,0
+VT.US,D,20250501,000000,117.61,117.9599,116.87,117.02,1487556,0
+VT.US,D,20250502,000000,118.6,119.23,118.34,119.06,1592710,0
+VT.US,D,20250505,000000,118.75,119.305,118.58,118.8,1762196,0
+VT.US,D,20250506,000000,117.7936,118.85,117.77,118.13,5454584,0
+VT.US,D,20250507,000000,118.135,118.61,117.4444,118.21,2985081,0
+VT.US,D,20250508,000000,118.875,119.5464,118.22,118.62,1578175,0
+VT.US,D,20250509,000000,119.25,119.405,118.525,118.79,3546612,0
+VT.US,D,20250512,000000,121.495,121.73,120.64,121.73,2741854,0
+VT.US,D,20250513,000000,121.66,122.73,121.55,122.33,2485566,0
+VT.US,D,20250514,000000,122.66,122.74,122.04,122.33,1765678,0
+VT.US,D,20250515,000000,122.33,123.05,122.06,123.02,1986785,0
+VT.US,D,20250516,000000,123.015,123.64,122.7323,123.62,1314188,0
+VT.US,D,20250519,000000,122.69,124,122.69,123.96,2304026,0
+VT.US,D,20250520,000000,123.77,123.965,123.32,123.83,1891174,0
+VT.US,D,20250521,000000,123.3363,123.95,122.095,122.28,1696878,0
+VT.US,D,20250522,000000,122.05,122.78,121.83,122.19,1431163,0
+VT.US,D,20250523,000000,121.11,122.29,121,121.91,1955883,0
+VT.US,D,20250527,000000,123.26,123.93,122.8875,123.89,2607030,0
+VT.US,D,20250528,000000,123.705,123.91,122.91,123.04,1893845,0
+VT.US,D,20250529,000000,124,124.1,122.8,123.54,1701218,0
+VT.US,D,20250530,000000,123.345,123.63,122.2,123.37,1695497,0
+VT.US,D,20250602,000000,123.28,124.22,122.695,124.19,1823317,0
+VT.US,D,20250603,000000,123.89,124.68,123.68,124.51,1557134,0
+VT.US,D,20250604,000000,124.86,125.16,124.7,124.8,1517303,0
+VT.US,D,20250605,000000,125.33,125.3911,124.1335,124.46,1883132,0
+VT.US,D,20250606,000000,125.37,125.65,125.06,125.43,2745695,0
+VT.US,D,20250609,000000,125.63,126,125.38,125.64,2784408,0
+VT.US,D,20250610,000000,125.9496,126.265,125.6,126.24,1676127,0
+VT.US,D,20250611,000000,126.555,126.72,125.75,126,1978339,0
+VT.US,D,20250612,000000,126.08,126.58,125.8818,126.54,1527763,0
+VT.US,D,20250613,000000,125.19,125.92,124.7,124.95,3691837,0
+VT.US,D,20250616,000000,125.865,126.65,125.8,126.04,2468188,0
+VT.US,D,20250617,000000,125.56,125.74,124.64,124.81,2368405,0
+VT.US,D,20250618,000000,125.095,125.57,124.7,124.88,2208653,0
+VT.US,D,20250620,000000,124.75,125.05,123.605,123.74,2992254,0
+VT.US,D,20250623,000000,123.64,124.92,123.19,124.92,3919832,0
+VT.US,D,20250624,000000,125.88,126.675,125.77,126.49,4474159,0
+VT.US,D,20250625,000000,126.5,126.69,126.02,126.27,3086138,0
+VT.US,D,20250626,000000,126.875,127.515,126.7407,127.45,2036826,0
+VT.US,D,20250627,000000,127.775,128.38,127.32,128,2292865,0
+VT.US,D,20250630,000000,128.3106,128.675,127.99,128.52,4039098,0
+VT.US,D,20250701,000000,128.5371,128.745,128.12,128.53,2137585,0
+VT.US,D,20250702,000000,128.38,129.11,128.22,129.11,2313675,0
+VT.US,D,20250703,000000,129.4,129.9499,129.36,129.79,1389793,0
+VT.US,D,20250707,000000,129.345,129.44,128.155,128.61,2520716,0
+VT.US,D,20250708,000000,128.86,129.17,128.65,128.88,4462136,0
+VT.US,D,20250709,000000,129.2739,129.65,128.97,129.65,3199202,0
+VT.US,D,20250710,000000,129.61,130.05,129.3225,129.89,2040666,0
+VT.US,D,20250711,000000,129.26,129.445,129.02,129.24,2440924,0
+VT.US,D,20250714,000000,129.1,129.545,128.94,129.47,1767520,0
+VT.US,D,20250715,000000,129.97,130.05,128.78,128.81,1771263,0
+VT.US,D,20250716,000000,129.11,129.385,128.2,129.32,3184327,0
+VT.US,D,20250717,000000,129.29,130.07,129.25,129.98,1775937,0
+VT.US,D,20250718,000000,130.46,130.49,129.71,129.87,2014719,0
+VT.US,D,20250721,000000,130.2799,130.84,130.155,130.19,3618116,0
+VT.US,D,20250722,000000,130.265,130.615,129.775,130.55,2568454,0
+VT.US,D,20250723,000000,131.445,132.05,131.11,132.05,2981270,0
+VT.US,D,20250724,000000,131.94,132.075,131.67,131.7,2582309,0
+VT.US,D,20250725,000000,131.53,132.0399,131.4,131.98,1400524,0
+VT.US,D,20250728,000000,131.695,131.7,131.09,131.32,1877141,0
+VT.US,D,20250729,000000,131.645,131.6871,130.92,131.08,2040727,0
+VT.US,D,20250730,000000,131.03,131.38,130.115,130.62,2920033,0
+VT.US,D,20250731,000000,131.26,131.3,129.73,129.93,3032940,0
+VT.US,D,20250801,000000,129.08,129.08,127.79,128.41,7426971,0
+VT.US,D,20250804,000000,129.46,130.23,129.35,130.21,2642351,0
+VT.US,D,20250805,000000,130.5,130.625,129.6091,129.95,1751894,0
+VT.US,D,20250806,000000,130.23,130.92,130.06,130.8,2104937,0
+VT.US,D,20250807,000000,131.7652,131.88,130.48,131.04,2398660,0
+VT.US,D,20250808,000000,131.4,131.945,131.37,131.81,1731319,0
+VT.US,D,20250811,000000,131.835,131.98,131.26,131.46,2595039,0
+VT.US,D,20250812,000000,131.99,133.03,131.8,133.03,1919770,0
+VT.US,D,20250813,000000,133.529,133.75,133.27,133.7,3866845,0
+VT.US,D,20250814,000000,133.09,133.48,132.8965,133.38,2047649,0
+VT.US,D,20250815,000000,133.87,133.87,133.2,133.38,1811972,0
+VT.US,D,20250818,000000,133.36,133.505,133.18,133.45,3238029,0
+VT.US,D,20250819,000000,133.4,133.665,132.63,132.84,2295910,0
+VT.US,D,20250820,000000,132.8919,132.9199,131.86,132.67,3283374,0
+VT.US,D,20250821,000000,132.26,132.585,131.92,132.19,1920367,0
+VT.US,D,20250822,000000,132.7612,134.66,132.6595,134.45,2948373,0
+VT.US,D,20250825,000000,134.08,134.26,133.55,133.57,1978012,0
+VT.US,D,20250826,000000,133.475,133.96,133.341,133.92,2130550,0
+VT.US,D,20250827,000000,133.44,134.08,133.38,133.98,1827575,0
+VT.US,D,20250828,000000,134.195,134.59,133.935,134.51,2474661,0
+VT.US,D,20250829,000000,134.07,134.1,133.43,133.77,4013050,0
+VT.US,D,20250902,000000,132.29,132.86,131.89,132.81,2749951,0
+VT.US,D,20250903,000000,133.17,133.429,132.77,133.3,4118600,0
+VT.US,D,20250904,000000,133.435,134.26,133.21,134.25,2359376,0
+VT.US,D,20250905,000000,135.075,135.3,133.655,134.38,9392752,0
+VT.US,D,20250908,000000,134.93,135.205,134.7,135.11,1983632,0
+VT.US,D,20250909,000000,135.045,135.32,134.75,135.24,2166794,0
+VT.US,D,20250910,000000,135.86,136.045,135.25,135.53,2100274,0
+VT.US,D,20250911,000000,136,136.95,135.9239,136.87,2223685,0
+VT.US,D,20250912,000000,136.77,136.905,136.505,136.6,1549272,0
+VT.US,D,20250915,000000,137.155,137.385,137.06,137.37,2016973,0
+VT.US,D,20250916,000000,137.59,137.61,137.02,137.32,2512238,0
+VT.US,D,20250917,000000,137.4615,137.91,136.31,137.12,4474368,0
+VT.US,D,20250918,000000,137.545,138.11,137.2,137.76,2821469,0
+VT.US,D,20250919,000000,137.46,137.6109,136.95,137.47,2449538,0
+VT.US,D,20250922,000000,137.36,138.0981,137.235,138.03,2562789,0
+VT.US,D,20250923,000000,138.15,138.35,137.33,137.51,3087763,0
+VT.US,D,20250924,000000,137.58,137.58,136.6853,136.89,2253692,0
+VT.US,D,20250925,000000,136.13,136.361,135.475,136.12,2857234,0
+VT.US,D,20250926,000000,136.32,136.88,136.13,136.86,2719923,0
+VT.US,D,20250929,000000,137.47,137.6,137.095,137.38,2553632,0
+VT.US,D,20250930,000000,137.24,137.92,137.015,137.8,2948930,0
+VT.US,D,20251001,000000,137.67,138.605,137.66,138.51,2029769,0
+VT.US,D,20251002,000000,139.0411,139.0411,138.12,138.71,2271193,0
+VT.US,D,20251003,000000,139.19,139.65,138.81,139.08,1941116,0
+VT.US,D,20251006,000000,139.585,139.799,139.22,139.58,2162147,0
+VT.US,D,20251007,000000,139.635,139.68,138.54,138.72,2614707,0
+VT.US,D,20251008,000000,139.15,139.5,138.86,139.47,1640038,0
+VT.US,D,20251009,000000,139.56,139.63,138.4,138.74,2443821,0
+VT.US,D,20251010,000000,138.84,139.07,135.11,135.16,3920662,0
+VT.US,D,20251013,000000,136.855,137.565,136.605,137.32,2499794,0
+VT.US,D,20251014,000000,136.065,137.905,135.48,137.25,3824694,0
+VT.US,D,20251015,000000,138.335,138.88,136.94,138.02,4691420,0
+VT.US,D,20251016,000000,138.695,138.935,137.02,137.65,3535605,0
+VT.US,D,20251017,000000,137.22,138.295,136.95,138.08,7243906,0
+VT.US,D,20251020,000000,138.795,139.63,138.67,139.45,2800621,0
+VT.US,D,20251021,000000,139.185,139.4444,138.83,139.09,1680864,0
+VT.US,D,20251022,000000,139.15,139.27,137.69,138.49,2137699,0
+VT.US,D,20251023,000000,138.74,139.625,138.63,139.4,1688081,0
+VT.US,D,20251024,000000,140.245,140.56,140.1,140.28,1490247,0
+VT.US,D,20251027,000000,141.335,141.735,141.235,141.68,2165640,0
+VT.US,D,20251028,000000,141.76,142.09,141.42,141.78,2213560,0
+VT.US,D,20251029,000000,142.165,142.2099,140.84,141.59,3234364,0
+VT.US,D,20251030,000000,140.795,141.275,140.315,140.34,5374260,0
+VT.US,D,20251031,000000,140.97,140.99,139.97,140.59,2427011,0
+VT.US,D,20251103,000000,141.1,141.18,140.09,140.76,2903097,0
+VT.US,D,20251104,000000,139.0856,139.92,138.9,138.99,2352329,0
+VT.US,D,20251105,000000,139.035,140.245,138.96,139.75,2283451,0
+VT.US,D,20251106,000000,139.59,139.78,138.18,138.5,3046878,0
+VT.US,D,20251107,000000,138.105,138.86,136.9001,138.83,2999428,0
+VT.US,D,20251110,000000,140.04,140.905,139.6,140.77,4168695,0
+VT.US,D,20251111,000000,140.655,141.33,140.5,141.15,2296927,0
+VT.US,D,20251112,000000,141.53,141.63,141.11,141.49,2500439,0
+VT.US,D,20251113,000000,141.085,141.16,139.06,139.29,3749879,0
+VT.US,D,20251114,000000,138.135,139.9582,137.73,139.24,3513612,0
+VT.US,D,20251117,000000,138.65,139.295,137.07,137.71,5049661,0
+VT.US,D,20251118,000000,136.741,137.44,135.705,136.68,6751865,0
+VT.US,D,20251119,000000,136.67,137.7,136.07,136.82,3084111,0
+VT.US,D,20251120,000000,138.55,138.88,134.6701,134.73,8104211,0
+VT.US,D,20251121,000000,135.215,137.01,134.48,136.15,4733928,0
+VT.US,D,20251124,000000,136.595,137.9,136.4,137.8,4782977,0
+VT.US,D,20251125,000000,137.9,139.235,137.11,139.08,2834744,0
+VT.US,D,20251126,000000,139.76,140.53,139.5,140.22,4283875,0
+VT.US,D,20251128,000000,140.43,140.94,140.27,140.89,1657571,0
+VT.US,D,20251201,000000,140.17,140.845,140.07,140.22,2804120,0
+VT.US,D,20251202,000000,140.655,140.8,140.05,140.48,1996445,0
+VT.US,D,20251203,000000,140.33,141.2,140.24,141.06,2790205,0
+VT.US,D,20251204,000000,141.475,141.55,140.835,141.28,3958170,0
+VT.US,D,20251205,000000,141.74,142.155,141.385,141.56,3904467,0
+VT.US,D,20251208,000000,141.765,141.78,140.81,141.13,3192040,0
+VT.US,D,20251209,000000,141,141.47,140.92,140.97,2519678,0
+VT.US,D,20251210,000000,141.05,142.48,140.82,142.17,4262287,0
+VT.US,D,20251211,000000,141.89,142.655,141.405,142.56,3182517,0
+VT.US,D,20251212,000000,142.56,142.6443,140.695,141.22,3720736,0
+VT.US,D,20251215,000000,142.18,142.2,141,141.22,3988206,0
+VT.US,D,20251216,000000,140.85,141.17,140.035,140.68,3710006,0
+VT.US,D,20251217,000000,140.92,141,139.33,139.39,2634978,0
+VT.US,D,20251218,000000,140.67,141.27,140.1769,140.44,2187032,0
+VT.US,D,20251219,000000,139.885,140.755,139.86,140.5,3108585,0
+VT.US,D,20251222,000000,141.17,141.475,140.97,141.34,3065822,0
+VT.US,D,20251223,000000,141.46,142.05,141.375,142.01,2762577,0
+VT.US,D,20251224,000000,142.04,142.46,142.01,142.36,1430057,0
+VT.US,D,20251226,000000,142.525,142.61,142.225,142.5,1699021,0
+VT.US,D,20251229,000000,142.1,142.3,141.67,142.01,2760412,0
+VT.US,D,20251230,000000,142.14,142.35,141.95,141.98,2538632,0
+VT.US,D,20251231,000000,141.965,142.05,141.025,141.06,3672560,0
+VT.US,D,20260102,000000,142.3,142.47,141.38,142.1,4387715,0
+VT.US,D,20260105,000000,142.675,143.5,142.675,143.3,7382396,0
+VT.US,D,20260106,000000,143.615,144.22,143.485,144.14,4700553,0
+VT.US,D,20260107,000000,144.07,144.27,143.46,143.54,7542293,0
+VT.US,D,20260108,000000,143.225,143.72,143.12,143.64,3069971,0
+VT.US,D,20260109,000000,143.955,144.76,143.72,144.59,3998706,0
+VT.US,D,20260112,000000,144.38,145.315,144.37,145.24,3400799,0
+VT.US,D,20260113,000000,145.18,145.255,144.38,144.7,4232103,0
+VT.US,D,20260114,000000,144.485,144.6758,143.835,144.6,4545073,0
+VT.US,D,20260115,000000,145.36,145.55,144.83,144.93,4058563,0
+VT.US,D,20260116,000000,145.21,145.235,144.48,144.93,3127653,0
+VT.US,D,20260120,000000,143.13,143.74,142.2846,142.45,7591373,0
+VT.US,D,20260121,000000,143.225,144.75,142.73,144.12,6825892,0
+VT.US,D,20260122,000000,145.075,145.325,144.56,144.92,5292980,0
+VT.US,D,20260123,000000,144.7665,145.32,144.5101,145.2,3791679,0
+VT.US,D,20260126,000000,145.632,146.1499,145.53,145.84,4678606,0
+VT.US,D,20260127,000000,146.6,147.15,146.48,147.05,4936866,0
+VT.US,D,20260128,000000,147.105,147.259,146.32,146.8,4430290,0
+VT.US,D,20260129,000000,147.36,147.48,144.85,146.72,8850029,0
+VT.US,D,20260130,000000,146.09,146.4,144.6,145.45,13316013,0
+VT.US,D,20260202,000000,145.175,146.43,145.07,146.15,4177353,0
+VT.US,D,20260203,000000,146.42,146.56,144.3855,145.61,5718653,0
+VT.US,D,20260204,000000,146.21,146.395,144.31,145.13,7009755,0
+VT.US,D,20260205,000000,144,144.71,143.12,143.37,8561292,0
+VT.US,D,20260206,000000,144.71,146.66,144.62,146.46,2636548,0
+VT.US,D,20260209,000000,146.47,147.93,146.3225,147.67,3890177,0
+VT.US,D,20260210,000000,148.11,148.3,147.54,147.58,3726999,0
+VT.US,D,20260211,000000,148.57,148.7165,147.115,147.98,4919825,0
+VT.US,D,20260212,000000,148.48,148.67,145.79,145.96,6120443,0
+VT.US,D,20260213,000000,145.88,146.995,145.09,146.34,5372167,0
+VT.US,D,20260217,000000,145.63,146.69,144.7593,146.29,5586674,0
+VT.US,D,20260218,000000,146.58,147.66,146.35,147.01,3297341,0
diff --git a/daily/us/nyse etfs/2/vtec.us.txt b/daily/us/nyse etfs/2/vtec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc02413688977b54b5146345658747d872f490ae
--- /dev/null
+++ b/daily/us/nyse etfs/2/vtec.us.txt	
@@ -0,0 +1,514 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTEC.US,D,20240131,000000,101.17,101.54,100.94,101.0857,35325,0
+VTEC.US,D,20240201,000000,101.3684,101.86,101.33,101.3684,37388,0
+VTEC.US,D,20240205,000000,101.03,101.03,100.67,100.74,35946,0
+VTEC.US,D,20240206,000000,100.63,100.96,100.63,100.82,21798,0
+VTEC.US,D,20240207,000000,100.81,101.06,100.765,100.87,14410,0
+VTEC.US,D,20240208,000000,100.81,100.81,100.68,100.76,11377,0
+VTEC.US,D,20240209,000000,100.75,100.99,100.71,100.8,14055,0
+VTEC.US,D,20240212,000000,101.02,101.24,100.96,101.08,42967,0
+VTEC.US,D,20240213,000000,100.79,100.79,100.42,100.42,25079,0
+VTEC.US,D,20240214,000000,100.49,100.88,100.48,100.6915,12144,0
+VTEC.US,D,20240215,000000,100.73,100.8,100.635,100.8,4667,0
+VTEC.US,D,20240216,000000,100.66,100.86,100.63,100.85,19236,0
+VTEC.US,D,20240220,000000,100.98,101.119,100.8036,100.82,19107,0
+VTEC.US,D,20240221,000000,100.84,100.84,100.76,100.7898,10887,0
+VTEC.US,D,20240222,000000,100.99,100.99,100.81,100.84,16472,0
+VTEC.US,D,20240223,000000,100.87,101.04,100.86,100.95,4324,0
+VTEC.US,D,20240226,000000,101.11,101.11,100.8365,100.9,9630,0
+VTEC.US,D,20240227,000000,100.86,100.925,100.815,100.9,8046,0
+VTEC.US,D,20240228,000000,101.05,101.55,100.905,101.17,53732,0
+VTEC.US,D,20240229,000000,101.16,101.21,101.055,101.17,21195,0
+VTEC.US,D,20240301,000000,100.8,100.895,100.77,100.8,17649,0
+VTEC.US,D,20240304,000000,100.76,100.82,100.62,100.71,16993,0
+VTEC.US,D,20240305,000000,100.79,101.0299,100.755,100.7988,11230,0
+VTEC.US,D,20240306,000000,100.95,101.11,100.79,100.92,14604,0
+VTEC.US,D,20240307,000000,101.14,101.14,100.9432,100.99,6789,0
+VTEC.US,D,20240308,000000,101,101.24,100.9618,101.0651,15596,0
+VTEC.US,D,20240311,000000,101.04,101.09,101,101.005,10034,0
+VTEC.US,D,20240312,000000,100.85,100.9036,100.81,100.9036,20420,0
+VTEC.US,D,20240313,000000,101.19,101.19,100.94,100.975,30013,0
+VTEC.US,D,20240314,000000,100.95,100.95,100.7,100.7,9109,0
+VTEC.US,D,20240315,000000,100.77,100.81,100.69,100.69,18412,0
+VTEC.US,D,20240318,000000,100.8,100.91,100.7,100.7,19873,0
+VTEC.US,D,20240319,000000,100.65,100.83,100.65,100.8278,15731,0
+VTEC.US,D,20240320,000000,100.63,100.69,100.605,100.69,7603,0
+VTEC.US,D,20240321,000000,100.68,100.7,100.63,100.63,8774,0
+VTEC.US,D,20240322,000000,100.77,100.795,100.67,100.6911,5904,0
+VTEC.US,D,20240325,000000,100.98,100.98,100.63,100.6898,14991,0
+VTEC.US,D,20240326,000000,100.63,100.63,100.44,100.455,30913,0
+VTEC.US,D,20240327,000000,100.39,100.545,100.37,100.52,9650,0
+VTEC.US,D,20240328,000000,100.44,100.5194,100.43,100.4793,15436,0
+VTEC.US,D,20240401,000000,100.23,100.23,99.8598,99.91,15297,0
+VTEC.US,D,20240402,000000,99.75,99.75,99.6494,99.6494,22379,0
+VTEC.US,D,20240403,000000,99.38,99.5,99.31,99.46,26549,0
+VTEC.US,D,20240404,000000,99.65,99.89,99.575,99.74,9695,0
+VTEC.US,D,20240405,000000,99.4855,99.53,99.435,99.505,5813,0
+VTEC.US,D,20240408,000000,99.52,99.52,99.335,99.4249,10242,0
+VTEC.US,D,20240409,000000,99.72,99.76,99.675,99.7236,11888,0
+VTEC.US,D,20240410,000000,99.24,99.248,99,99.09,22291,0
+VTEC.US,D,20240411,000000,99.055,99.34,99,99.15,12653,0
+VTEC.US,D,20240412,000000,99.46,99.46,99.3399,99.39,6251,0
+VTEC.US,D,20240415,000000,99.31,99.44,99.05,99.29,14423,0
+VTEC.US,D,20240416,000000,99.62,99.62,99.075,99.1961,27621,0
+VTEC.US,D,20240417,000000,99.125,99.39,99.11,99.38,11031,0
+VTEC.US,D,20240418,000000,99.31,99.33,99.17,99.2658,13994,0
+VTEC.US,D,20240419,000000,99.46,99.57,99.22,99.235,5571,0
+VTEC.US,D,20240422,000000,99.255,99.47,99.24,99.312,20763,0
+VTEC.US,D,20240423,000000,99.21,99.28,99.2,99.2258,3208,0
+VTEC.US,D,20240424,000000,99.2,99.2102,99.045,99.105,30045,0
+VTEC.US,D,20240425,000000,99.01,99.01,98.91,98.916,5991,0
+VTEC.US,D,20240426,000000,98.94,99,98.87,98.88,26082,0
+VTEC.US,D,20240429,000000,99.09,99.09,98.875,98.8939,13637,0
+VTEC.US,D,20240430,000000,98.76,98.88,98.715,98.82,6204,0
+VTEC.US,D,20240501,000000,99,99,98.6755,98.85,12726,0
+VTEC.US,D,20240502,000000,98.76,98.91,98.76,98.84,3695,0
+VTEC.US,D,20240503,000000,98.86,99.17,98.86,99.1416,5120,0
+VTEC.US,D,20240506,000000,99.32,99.42,99.14,99.3513,14366,0
+VTEC.US,D,20240507,000000,99.49,99.63,99.49,99.5535,7920,0
+VTEC.US,D,20240508,000000,99.58,99.64,99.555,99.6116,26252,0
+VTEC.US,D,20240509,000000,99.65,99.71,99.6,99.6,12657,0
+VTEC.US,D,20240510,000000,99.66,99.66,99.56,99.585,20153,0
+VTEC.US,D,20240513,000000,99.59,99.76,99.55,99.55,23904,0
+VTEC.US,D,20240514,000000,99.75,99.76,99.5722,99.6,27037,0
+VTEC.US,D,20240515,000000,99.66,99.8399,99.6472,99.6472,13130,0
+VTEC.US,D,20240516,000000,99.86,99.86,99.64,99.64,18293,0
+VTEC.US,D,20240517,000000,99.6,99.6,99.39,99.43,19435,0
+VTEC.US,D,20240520,000000,99.57,99.57,99.295,99.295,14487,0
+VTEC.US,D,20240521,000000,99.335,99.34,99.15,99.1667,6299,0
+VTEC.US,D,20240522,000000,99.3,99.3,98.915,98.9366,23389,0
+VTEC.US,D,20240523,000000,98.98,99.02,98.6,98.6,20029,0
+VTEC.US,D,20240524,000000,98.59,98.8,98.58,98.6,27913,0
+VTEC.US,D,20240528,000000,98.6,98.8,98.53,98.53,19532,0
+VTEC.US,D,20240529,000000,98.56,98.56,98.21,98.21,33741,0
+VTEC.US,D,20240530,000000,98.3404,98.46,98.26,98.3,29113,0
+VTEC.US,D,20240531,000000,98.36,98.5,98.33,98.41,12956,0
+VTEC.US,D,20240603,000000,98.39,98.52,98.21,98.42,83833,0
+VTEC.US,D,20240604,000000,98.44,98.85,98.44,98.61,165153,0
+VTEC.US,D,20240605,000000,98.89,99.12,98.7969,99.11,41749,0
+VTEC.US,D,20240606,000000,99.17,99.32,99.17,99.235,23886,0
+VTEC.US,D,20240607,000000,99.09,99.09,98.93,99.03,21730,0
+VTEC.US,D,20240610,000000,98.99,98.99,98.7313,98.95,11358,0
+VTEC.US,D,20240611,000000,98.94,99.07,98.905,99.04,12436,0
+VTEC.US,D,20240612,000000,99.45,99.6,99.3532,99.425,30128,0
+VTEC.US,D,20240613,000000,99.59,99.7601,99.59,99.6894,3693,0
+VTEC.US,D,20240614,000000,99.8,99.85,99.68,99.85,25039,0
+VTEC.US,D,20240617,000000,99.73,99.73,99.59,99.7,26681,0
+VTEC.US,D,20240618,000000,99.62,99.82,99.62,99.77,7346,0
+VTEC.US,D,20240620,000000,99.77,99.77,99.63,99.69,7643,0
+VTEC.US,D,20240621,000000,99.64,99.6898,99.5654,99.665,4876,0
+VTEC.US,D,20240624,000000,99.73,99.73,99.57,99.68,31140,0
+VTEC.US,D,20240625,000000,99.7,99.78,99.63,99.6958,30427,0
+VTEC.US,D,20240626,000000,99.6,99.6,99.33,99.33,17679,0
+VTEC.US,D,20240627,000000,99.41,99.4904,99.392,99.43,8105,0
+VTEC.US,D,20240628,000000,99.56,99.56,99.32,99.4,26639,0
+VTEC.US,D,20240701,000000,99.01,99.01,98.84,98.97,12939,0
+VTEC.US,D,20240702,000000,99.15,99.15,99.04,99.09,39982,0
+VTEC.US,D,20240703,000000,99.19,99.4494,99.105,99.4,21209,0
+VTEC.US,D,20240705,000000,99.63,99.65,99.54,99.65,24361,0
+VTEC.US,D,20240708,000000,99.64,99.64,99.52,99.5316,36980,0
+VTEC.US,D,20240709,000000,99.585,99.6099,99.52,99.57,39425,0
+VTEC.US,D,20240710,000000,99.55,99.65,99.53,99.625,28495,0
+VTEC.US,D,20240711,000000,99.99,99.99,99.83,99.845,18146,0
+VTEC.US,D,20240712,000000,99.95,99.98,99.9,99.9671,13953,0
+VTEC.US,D,20240715,000000,99.95,100.06,99.8,99.88,31132,0
+VTEC.US,D,20240716,000000,100,100.0685,99.95,100,11001,0
+VTEC.US,D,20240717,000000,100.07,100.24,99.965,100,29057,0
+VTEC.US,D,20240718,000000,99.94,100.0289,99.94,100,15798,0
+VTEC.US,D,20240719,000000,100.56,100.56,99.85,99.85,28211,0
+VTEC.US,D,20240722,000000,99.9,100.07,99.85,99.8902,13268,0
+VTEC.US,D,20240723,000000,99.83,99.995,99.83,99.87,24904,0
+VTEC.US,D,20240724,000000,99.95,100.09,99.7845,99.795,5950,0
+VTEC.US,D,20240725,000000,99.895,99.9605,99.81,99.87,7032,0
+VTEC.US,D,20240726,000000,99.92,99.98,99.9,99.9,31129,0
+VTEC.US,D,20240729,000000,100.06,100.09,99.96,99.97,19379,0
+VTEC.US,D,20240730,000000,100.12,100.12,99.92,99.98,7905,0
+VTEC.US,D,20240731,000000,100.19,100.19,100.02,100.14,10641,0
+VTEC.US,D,20240801,000000,100.22,100.46,100.18,100.19,26771,0
+VTEC.US,D,20240802,000000,100.84,100.89,100.69,100.825,33810,0
+VTEC.US,D,20240805,000000,101.26,101.85,101,101,47521,0
+VTEC.US,D,20240806,000000,100.955,101.32,100.8497,101.01,59080,0
+VTEC.US,D,20240807,000000,100.81,100.92,100.48,100.49,12275,0
+VTEC.US,D,20240808,000000,100.25,100.32,100.165,100.21,169639,0
+VTEC.US,D,20240809,000000,100.32,100.43,100.29,100.33,78210,0
+VTEC.US,D,20240812,000000,100.28,100.515,100.275,100.41,30977,0
+VTEC.US,D,20240813,000000,100.54,100.69,100.49,100.49,18841,0
+VTEC.US,D,20240814,000000,100.68,100.74,100.565,100.59,61985,0
+VTEC.US,D,20240815,000000,100.89,100.89,100.32,100.32,39014,0
+VTEC.US,D,20240816,000000,100.38,100.46,100.37,100.42,13527,0
+VTEC.US,D,20240819,000000,100.49,100.605,100.42,100.42,15772,0
+VTEC.US,D,20240820,000000,100.51,100.64,100.505,100.64,17395,0
+VTEC.US,D,20240821,000000,100.62,100.73,100.53,100.58,28737,0
+VTEC.US,D,20240822,000000,100.5,100.6,100.36,100.46,88987,0
+VTEC.US,D,20240823,000000,100.52,100.95,100.47,100.89,16896,0
+VTEC.US,D,20240826,000000,100.89,100.89,100.72,100.78,26051,0
+VTEC.US,D,20240827,000000,100.7,100.71,100.59,100.6448,24932,0
+VTEC.US,D,20240828,000000,100.72,100.76,100.61,100.65,26528,0
+VTEC.US,D,20240829,000000,100.68,100.68,100.4,100.63,36299,0
+VTEC.US,D,20240830,000000,100.65,100.68,100.5,100.54,62667,0
+VTEC.US,D,20240903,000000,100.55,100.7,100.515,100.64,20594,0
+VTEC.US,D,20240904,000000,100.75,100.8536,100.64,100.75,41296,0
+VTEC.US,D,20240905,000000,100.82,100.95,100.715,100.91,36913,0
+VTEC.US,D,20240906,000000,100.96,101.11,100.845,101.06,21342,0
+VTEC.US,D,20240909,000000,101,101.0982,100.97,101.02,21571,0
+VTEC.US,D,20240910,000000,101.01,101.27,100.995,101.27,35741,0
+VTEC.US,D,20240911,000000,101.23,101.365,101.14,101.16,21023,0
+VTEC.US,D,20240912,000000,101.2,101.2,101.02,101.15,17120,0
+VTEC.US,D,20240913,000000,101.2,101.35,101.12,101.29,17407,0
+VTEC.US,D,20240916,000000,101.4,101.4,101.25,101.26,60959,0
+VTEC.US,D,20240917,000000,101.33,101.365,101.26,101.31,33024,0
+VTEC.US,D,20240918,000000,101.29,101.47,101.21,101.29,21605,0
+VTEC.US,D,20240919,000000,101.29,101.4171,101.1,101.2,31479,0
+VTEC.US,D,20240920,000000,101.2,101.41,101.14,101.28,19073,0
+VTEC.US,D,20240923,000000,101.27,101.3,101.0933,101.29,22228,0
+VTEC.US,D,20240924,000000,101.05,101.3,101.025,101.23,10636,0
+VTEC.US,D,20240925,000000,101.23,101.265,101.16,101.21,17437,0
+VTEC.US,D,20240926,000000,101.255,101.35,101.183,101.35,13652,0
+VTEC.US,D,20240927,000000,101.35,101.54,101.34,101.54,28202,0
+VTEC.US,D,20240930,000000,101.48,101.5,101.345,101.379,17367,0
+VTEC.US,D,20241001,000000,101.35,101.39,101.238,101.3553,12327,0
+VTEC.US,D,20241002,000000,101.26,101.38,101.165,101.35,21847,0
+VTEC.US,D,20241003,000000,101.32,101.44,101.245,101.33,33650,0
+VTEC.US,D,20241004,000000,101.03,101.05,100.77,100.87,88267,0
+VTEC.US,D,20241007,000000,100.74,100.85,100.67,100.7,60650,0
+VTEC.US,D,20241008,000000,100.62,100.785,100.6,100.71,69396,0
+VTEC.US,D,20241009,000000,100.54,100.66,100.54,100.6,39205,0
+VTEC.US,D,20241010,000000,100.5,100.5982,100.5,100.54,18982,0
+VTEC.US,D,20241011,000000,100.49,100.6,100.48,100.59,29218,0
+VTEC.US,D,20241014,000000,100.49,100.505,100.2701,100.46,24087,0
+VTEC.US,D,20241015,000000,100.55,100.77,100.55,100.72,18911,0
+VTEC.US,D,20241016,000000,100.75,100.88,100.74,100.74,38955,0
+VTEC.US,D,20241017,000000,100.57,100.7,100.57,100.66,24545,0
+VTEC.US,D,20241018,000000,100.79,100.8,100.7,100.8,30493,0
+VTEC.US,D,20241021,000000,100.63,100.63,100.35,100.35,48001,0
+VTEC.US,D,20241022,000000,100.43,100.43,100.12,100.18,362658,0
+VTEC.US,D,20241023,000000,99.88,99.88,99.49,99.65,715532,0
+VTEC.US,D,20241024,000000,99.52,100.06,99.52,100.01,657718,0
+VTEC.US,D,20241025,000000,100.68,100.68,100.0501,100.51,17769,0
+VTEC.US,D,20241028,000000,100.59,100.59,100.23,100.33,62567,0
+VTEC.US,D,20241029,000000,100.21,100.21,99.86,100.05,142441,0
+VTEC.US,D,20241030,000000,100.05,100.1499,99.95,100.05,48337,0
+VTEC.US,D,20241031,000000,100.05,100.1,99.91,100.09,80859,0
+VTEC.US,D,20241101,000000,100.09,100.14,99.8201,99.91,66983,0
+VTEC.US,D,20241104,000000,100.2,100.27,100.14,100.19,23858,0
+VTEC.US,D,20241105,000000,100.17,100.315,100.14,100.26,29777,0
+VTEC.US,D,20241106,000000,99.67,99.67,98.86,99.05,328616,0
+VTEC.US,D,20241107,000000,99.45,99.61,99.09,99.61,48306,0
+VTEC.US,D,20241108,000000,99.95,100.43,99.95,100.43,62136,0
+VTEC.US,D,20241111,000000,100.26,100.33,100.1501,100.29,28701,0
+VTEC.US,D,20241112,000000,100.272,100.3199,99.97,100.1,41870,0
+VTEC.US,D,20241113,000000,100.305,100.34,100.075,100.09,16259,0
+VTEC.US,D,20241114,000000,100.17,100.34,100.12,100.23,53594,0
+VTEC.US,D,20241115,000000,100.162,100.42,100.07,100.33,38877,0
+VTEC.US,D,20241118,000000,100.32,100.4599,100.18,100.36,19359,0
+VTEC.US,D,20241119,000000,100.5,100.59,100.3801,100.53,70803,0
+VTEC.US,D,20241120,000000,100.4591,100.4899,100.34,100.39,15345,0
+VTEC.US,D,20241121,000000,100.47,100.5473,100.32,100.35,43834,0
+VTEC.US,D,20241122,000000,100.53,100.5999,100.37,100.42,64638,0
+VTEC.US,D,20241125,000000,100.7201,100.85,100.71,100.8,59055,0
+VTEC.US,D,20241126,000000,100.72,100.84,100.63,100.78,44150,0
+VTEC.US,D,20241127,000000,100.98,101.22,100.89,100.92,128569,0
+VTEC.US,D,20241129,000000,101.13,101.24,101.12,101.2,16505,0
+VTEC.US,D,20241202,000000,101.11,101.29,100.99,101.27,62653,0
+VTEC.US,D,20241203,000000,101.1338,101.1886,101.01,101.04,28785,0
+VTEC.US,D,20241204,000000,101.02,101.2099,100.995,101.14,18343,0
+VTEC.US,D,20241205,000000,101.11,101.26,101.02,101.26,44737,0
+VTEC.US,D,20241206,000000,101.255,101.42,101.1599,101.22,34563,0
+VTEC.US,D,20241209,000000,101.14,101.29,101.09,101.09,47664,0
+VTEC.US,D,20241210,000000,101.065,101.14,100.99,100.99,51063,0
+VTEC.US,D,20241211,000000,101.075,101.16,100.83,100.83,43380,0
+VTEC.US,D,20241212,000000,100.7088,100.77,100.37,100.58,38045,0
+VTEC.US,D,20241213,000000,100.42,100.43,100.285,100.43,35417,0
+VTEC.US,D,20241216,000000,100.49,100.61,100.42,100.48,54733,0
+VTEC.US,D,20241217,000000,100.39,100.45,100.1572,100.21,55359,0
+VTEC.US,D,20241218,000000,100.18,100.2,99.7667,99.79,216668,0
+VTEC.US,D,20241219,000000,99.56,99.56,99.06,99.24,504470,0
+VTEC.US,D,20241220,000000,99.49,99.635,99.2633,99.56,128274,0
+VTEC.US,D,20241223,000000,99.47,99.5474,99.34,99.42,60673,0
+VTEC.US,D,20241224,000000,99.095,99.25,99.055,99.25,28504,0
+VTEC.US,D,20241226,000000,99.13,99.2633,99.11,99.24,86598,0
+VTEC.US,D,20241227,000000,99.225,99.3853,99.2,99.24,119302,0
+VTEC.US,D,20241230,000000,99.4,99.6,99.385,99.48,122387,0
+VTEC.US,D,20241231,000000,99.6098,99.62,99.46,99.54,63730,0
+VTEC.US,D,20250102,000000,99.65,99.79,99.61,99.65,36628,0
+VTEC.US,D,20250103,000000,99.75,99.8,99.6,99.79,42980,0
+VTEC.US,D,20250106,000000,99.72,99.8,99.67,99.76,86051,0
+VTEC.US,D,20250107,000000,99.7386,99.7386,99.56,99.56,65478,0
+VTEC.US,D,20250108,000000,99.48,99.52,99.235,99.33,67922,0
+VTEC.US,D,20250110,000000,99.06,99.11,98.8,98.82,81092,0
+VTEC.US,D,20250113,000000,98.845,98.85,98.4301,98.45,562956,0
+VTEC.US,D,20250114,000000,98.4647,98.4647,98.3,98.37,752143,0
+VTEC.US,D,20250115,000000,98.57,98.71,98.425,98.59,69577,0
+VTEC.US,D,20250116,000000,98.44,98.762,98.425,98.655,73595,0
+VTEC.US,D,20250117,000000,98.755,98.93,98.61,98.77,39623,0
+VTEC.US,D,20250121,000000,98.9221,99.01,98.81,98.98,57255,0
+VTEC.US,D,20250122,000000,99.09,99.118,99.0001,99.055,69943,0
+VTEC.US,D,20250123,000000,98.86,98.96,98.79,98.92,34863,0
+VTEC.US,D,20250124,000000,98.77,98.9499,98.77,98.94,35976,0
+VTEC.US,D,20250127,000000,99.26,99.51,99.1498,99.42,60006,0
+VTEC.US,D,20250128,000000,99.415,99.52,99.325,99.52,33749,0
+VTEC.US,D,20250129,000000,99.45,99.5,99.28,99.31,57709,0
+VTEC.US,D,20250130,000000,99.49,99.5799,99.45,99.5,25544,0
+VTEC.US,D,20250131,000000,99.515,99.58,99.44,99.58,28241,0
+VTEC.US,D,20250203,000000,99.385,99.46,99.2001,99.3,57044,0
+VTEC.US,D,20250204,000000,99.225,99.515,99.205,99.38,86097,0
+VTEC.US,D,20250205,000000,99.685,99.86,99.6802,99.86,74325,0
+VTEC.US,D,20250206,000000,99.73,99.8515,99.7,99.73,33498,0
+VTEC.US,D,20250207,000000,99.65,99.71,99.53,99.56,41613,0
+VTEC.US,D,20250210,000000,99.695,99.75,99.6032,99.75,18825,0
+VTEC.US,D,20250211,000000,99.56,99.63,99.5,99.5,24958,0
+VTEC.US,D,20250212,000000,99.245,99.26,99,99.115,82799,0
+VTEC.US,D,20250213,000000,99.18,99.5443,99.18,99.47,64436,0
+VTEC.US,D,20250214,000000,99.65,99.6546,99.5219,99.5851,33279,0
+VTEC.US,D,20250218,000000,99.73,99.75,99.38,99.425,33785,0
+VTEC.US,D,20250219,000000,99.435,99.59,99.3,99.515,31292,0
+VTEC.US,D,20250220,000000,99.675,99.75,99.555,99.65,19771,0
+VTEC.US,D,20250221,000000,99.73,100.07,99.7,100,38550,0
+VTEC.US,D,20250224,000000,100,100.0199,99.81,99.865,66921,0
+VTEC.US,D,20250225,000000,100.22,100.28,100.189,100.24,45649,0
+VTEC.US,D,20250226,000000,100.26,100.3957,100.205,100.37,24860,0
+VTEC.US,D,20250227,000000,100.2,100.38,100.15,100.27,35403,0
+VTEC.US,D,20250228,000000,100.25,100.52,100.15,100.47,55708,0
+VTEC.US,D,20250303,000000,100.18,100.52,100.03,100.23,60902,0
+VTEC.US,D,20250304,000000,100.14,100.32,99.74,99.98,106477,0
+VTEC.US,D,20250305,000000,100,100.2695,99.65,99.92,59863,0
+VTEC.US,D,20250306,000000,99.85,99.85,99.42,99.49,49825,0
+VTEC.US,D,20250307,000000,99.66,99.88,99.28,99.58,42184,0
+VTEC.US,D,20250310,000000,99.87,99.87,99.59,99.62,61520,0
+VTEC.US,D,20250311,000000,99.72,99.8,99.3,99.51,59813,0
+VTEC.US,D,20250312,000000,99.36,99.42,99.03,99.17,159782,0
+VTEC.US,D,20250313,000000,98.99,99.09,98.73,99.065,148232,0
+VTEC.US,D,20250314,000000,98.935,99,98.76,98.98,75981,0
+VTEC.US,D,20250317,000000,99.09,99.2,98.73,99.02,93289,0
+VTEC.US,D,20250318,000000,99,99.15,98.8575,99.05,35802,0
+VTEC.US,D,20250319,000000,98.85,99.03,98.77,99.01,80941,0
+VTEC.US,D,20250320,000000,99.59,99.82,99,99.03,38405,0
+VTEC.US,D,20250321,000000,99.175,99.3,98.98,99.09,33256,0
+VTEC.US,D,20250324,000000,99.09,99.11,98.66,98.79,175656,0
+VTEC.US,D,20250325,000000,98.8,98.8,98.65,98.65,183148,0
+VTEC.US,D,20250326,000000,98.5,98.5499,98.28,98.28,508089,0
+VTEC.US,D,20250327,000000,98.125,98.29,97.911,97.93,764921,0
+VTEC.US,D,20250328,000000,98.25,98.61,98.1875,98.38,73766,0
+VTEC.US,D,20250331,000000,98.47,98.62,98.2732,98.4,84477,0
+VTEC.US,D,20250401,000000,98.4,98.7893,98.26,98.6,89255,0
+VTEC.US,D,20250402,000000,98.76,98.93,98.4007,98.56,102151,0
+VTEC.US,D,20250403,000000,99.12,99.1227,98.765,98.93,54193,0
+VTEC.US,D,20250404,000000,99.23,99.35,98.25,98.64,68827,0
+VTEC.US,D,20250407,000000,98.08,98.47,96.4682,96.75,117781,0
+VTEC.US,D,20250408,000000,96.4646,96.5531,95.48,95.75,1272188,0
+VTEC.US,D,20250409,000000,94.4044,96.995,94.0187,96.54,2608200,0
+VTEC.US,D,20250410,000000,97.7942,98.35,96.2503,96.88,295981,0
+VTEC.US,D,20250411,000000,95.41,96.41,95.1687,95.92,170425,0
+VTEC.US,D,20250414,000000,96.995,97.4499,96.23,97.08,497207,0
+VTEC.US,D,20250415,000000,97.2999,97.305,96.84,97.01,253164,0
+VTEC.US,D,20250416,000000,96.96,97.19,96.48,96.48,164150,0
+VTEC.US,D,20250417,000000,97.06,97.15,96.6734,96.89,88086,0
+VTEC.US,D,20250421,000000,96.92,96.97,96.04,96.3,245014,0
+VTEC.US,D,20250422,000000,96.4,96.43,96,96.215,59409,0
+VTEC.US,D,20250423,000000,97.05,97.18,96.4284,96.64,37033,0
+VTEC.US,D,20250424,000000,96.82,97.12,96.65,96.79,320205,0
+VTEC.US,D,20250425,000000,97.05,97.26,96.8,96.89,461857,0
+VTEC.US,D,20250428,000000,97.045,97.16,96.63,96.91,1004288,0
+VTEC.US,D,20250429,000000,96.83,97.2,96.83,96.98,394950,0
+VTEC.US,D,20250430,000000,97.25,97.31,96.95,97.13,127824,0
+VTEC.US,D,20250501,000000,97.02,97.25,96.75,96.9095,110948,0
+VTEC.US,D,20250502,000000,96.75,96.86,96.5,96.72,133196,0
+VTEC.US,D,20250505,000000,96.8699,96.8699,96.51,96.63,174878,0
+VTEC.US,D,20250506,000000,96.64,97.21,96.53,96.895,164681,0
+VTEC.US,D,20250507,000000,96.92,97.021,96.8,96.9967,34028,0
+VTEC.US,D,20250508,000000,97,97.11,96.7601,96.91,76112,0
+VTEC.US,D,20250509,000000,97.03,97.04,96.8,96.94,64831,0
+VTEC.US,D,20250512,000000,96.98,97.07,96.64,96.89,162325,0
+VTEC.US,D,20250513,000000,96.9,97.15,96.76,97.11,127550,0
+VTEC.US,D,20250514,000000,96.88,97.08,96.64,96.88,166763,0
+VTEC.US,D,20250515,000000,96.8053,97.25,96.78,97.19,279944,0
+VTEC.US,D,20250516,000000,97.14,97.29,97.0374,97.24,48898,0
+VTEC.US,D,20250519,000000,96.81,97.16,96.65,97.11,71203,0
+VTEC.US,D,20250520,000000,96.9239,97.21,96.9239,97.21,86641,0
+VTEC.US,D,20250521,000000,97.02,97.09,96.7,96.76,76058,0
+VTEC.US,D,20250522,000000,96.65,96.79,96.52,96.68,72354,0
+VTEC.US,D,20250523,000000,96.98,97.01,96.79,96.9,101488,0
+VTEC.US,D,20250527,000000,97.04,97.36,97,97.21,149478,0
+VTEC.US,D,20250528,000000,97.17,97.21,96.94,97.17,85865,0
+VTEC.US,D,20250529,000000,97.11,97.34,97.09,97.29,81517,0
+VTEC.US,D,20250530,000000,97.27,97.35,97.13,97.21,74095,0
+VTEC.US,D,20250602,000000,96.94,96.94,96.6101,96.7,139599,0
+VTEC.US,D,20250603,000000,96.73,97.11,96.6,96.705,117869,0
+VTEC.US,D,20250604,000000,96.89,97.0095,96.78,96.94,67209,0
+VTEC.US,D,20250605,000000,96.89,97.0188,96.81,96.96,54565,0
+VTEC.US,D,20250606,000000,96.87,96.91,96.63,96.65,131787,0
+VTEC.US,D,20250609,000000,96.68,96.91,96.58,96.86,127148,0
+VTEC.US,D,20250610,000000,97.01,97.02,96.7775,96.78,144065,0
+VTEC.US,D,20250611,000000,96.9,97,96.84,96.94,118074,0
+VTEC.US,D,20250612,000000,97.135,97.24,97.05,97.16,62536,0
+VTEC.US,D,20250613,000000,97.09,97.18,96.97,97.03,94108,0
+VTEC.US,D,20250616,000000,97.03,97.12,96.9802,97.03,125450,0
+VTEC.US,D,20250617,000000,97.19,97.22,97.09,97.16,52093,0
+VTEC.US,D,20250618,000000,97.24,97.3,97.02,97.03,52211,0
+VTEC.US,D,20250620,000000,97.13,97.305,97.09,97.28,82757,0
+VTEC.US,D,20250623,000000,97.25,97.4589,97.23,97.33,46225,0
+VTEC.US,D,20250624,000000,97.27,97.47,97.27,97.32,75356,0
+VTEC.US,D,20250625,000000,97.3,97.5,97.265,97.36,69300,0
+VTEC.US,D,20250626,000000,97.36,97.48,97.32,97.39,65560,0
+VTEC.US,D,20250627,000000,97.35,97.46,97.32,97.38,73726,0
+VTEC.US,D,20250630,000000,97.515,97.68,97.4708,97.61,134491,0
+VTEC.US,D,20250701,000000,97.42,97.475,97.32,97.38,136655,0
+VTEC.US,D,20250702,000000,97.36,97.49,97.28,97.44,128254,0
+VTEC.US,D,20250703,000000,97.309,97.6,97.27,97.58,101941,0
+VTEC.US,D,20250707,000000,97.4,97.42,97.21,97.21,103119,0
+VTEC.US,D,20250708,000000,97.218,97.35,97.12,97.12,74941,0
+VTEC.US,D,20250709,000000,97.34,97.4,97.15,97.35,104689,0
+VTEC.US,D,20250710,000000,97.38,97.415,97.32,97.33,87070,0
+VTEC.US,D,20250711,000000,97.26,97.28,96.88,96.91,93286,0
+VTEC.US,D,20250714,000000,97.1,97.165,96.9399,97.12,152781,0
+VTEC.US,D,20250715,000000,97.165,97.18,96.8,96.95,110517,0
+VTEC.US,D,20250716,000000,96.94,96.95,96.67,96.7,54456,0
+VTEC.US,D,20250717,000000,96.75,96.75,96.51,96.68,673755,0
+VTEC.US,D,20250718,000000,96.68,96.7,96.5407,96.65,547372,0
+VTEC.US,D,20250721,000000,96.89,97.065,96.82,96.87,93536,0
+VTEC.US,D,20250722,000000,96.908,97.02,96.35,96.35,240948,0
+VTEC.US,D,20250723,000000,96.86,96.86,96.3803,96.8,168052,0
+VTEC.US,D,20250724,000000,96.8,96.8,96.61,96.61,200433,0
+VTEC.US,D,20250725,000000,96.73,96.77,96.51,96.7,200327,0
+VTEC.US,D,20250728,000000,96.71,96.77,96.56,96.77,206373,0
+VTEC.US,D,20250729,000000,96.85,96.94,96.81,96.85,285814,0
+VTEC.US,D,20250730,000000,96.82,96.89,96.62,96.73,117997,0
+VTEC.US,D,20250731,000000,96.875,96.9799,96.8,96.92,88656,0
+VTEC.US,D,20250801,000000,97.1,97.33,97.0972,97.33,67303,0
+VTEC.US,D,20250804,000000,97.33,97.37,97.1,97.24,195131,0
+VTEC.US,D,20250805,000000,97.205,97.3392,97.2,97.27,170938,0
+VTEC.US,D,20250806,000000,97.27,97.35,97.02,97.25,67276,0
+VTEC.US,D,20250807,000000,97.26,97.5,97.26,97.33,51015,0
+VTEC.US,D,20250808,000000,97.27,97.34,97.1483,97.29,78027,0
+VTEC.US,D,20250811,000000,97.36,97.5,97.31,97.43,90762,0
+VTEC.US,D,20250812,000000,97.45,97.5,97.34,97.46,115457,0
+VTEC.US,D,20250813,000000,97.4,97.46,97.26,97.31,98946,0
+VTEC.US,D,20250814,000000,97.32,97.48,97.1,97.1,42815,0
+VTEC.US,D,20250815,000000,97.29,97.36,97.17,97.22,63942,0
+VTEC.US,D,20250818,000000,97.28,97.32,97.21,97.28,105332,0
+VTEC.US,D,20250819,000000,97.36,97.42,97.2001,97.31,86601,0
+VTEC.US,D,20250820,000000,97.29,97.36,97.12,97.21,96562,0
+VTEC.US,D,20250821,000000,97.17,97.285,97.1099,97.16,183448,0
+VTEC.US,D,20250822,000000,97.27,97.609,97.27,97.55,65844,0
+VTEC.US,D,20250825,000000,97.4,97.6099,97.385,97.5,130142,0
+VTEC.US,D,20250826,000000,97.45,97.5983,97.43,97.48,67735,0
+VTEC.US,D,20250827,000000,97.44,97.6427,97.395,97.615,57365,0
+VTEC.US,D,20250828,000000,97.54,97.68,97.52,97.6,80298,0
+VTEC.US,D,20250829,000000,97.55,97.679,97.53,97.63,79972,0
+VTEC.US,D,20250902,000000,97.37,97.37,97.1,97.23,156052,0
+VTEC.US,D,20250903,000000,97.22,97.5699,97.22,97.52,94072,0
+VTEC.US,D,20250904,000000,97.635,97.755,97.5901,97.75,102864,0
+VTEC.US,D,20250905,000000,98.12,98.37,98.113,98.36,108812,0
+VTEC.US,D,20250908,000000,98.5399,98.97,98.51,98.94,106389,0
+VTEC.US,D,20250909,000000,98.9099,99.04,98.8276,98.84,174388,0
+VTEC.US,D,20250910,000000,99.035,99.4,99.01,99.27,107421,0
+VTEC.US,D,20250911,000000,99.49,99.58,99.47,99.56,256739,0
+VTEC.US,D,20250912,000000,99.51,99.6099,99.42,99.47,86422,0
+VTEC.US,D,20250915,000000,99.69,99.885,99.65,99.83,107059,0
+VTEC.US,D,20250916,000000,99.95,100.0299,99.82,99.97,79782,0
+VTEC.US,D,20250917,000000,100.045,100.25,99.92,99.985,76264,0
+VTEC.US,D,20250918,000000,99.785,99.9794,99.76,99.92,59384,0
+VTEC.US,D,20250919,000000,99.9,99.9571,99.83,99.92,69632,0
+VTEC.US,D,20250922,000000,99.94,100.01,99.89,99.92,163991,0
+VTEC.US,D,20250923,000000,99.96,100.01,99.76,99.85,102164,0
+VTEC.US,D,20250924,000000,99.81,99.87,99.6,99.65,92836,0
+VTEC.US,D,20250925,000000,99.6,99.65,99.46,99.54,74472,0
+VTEC.US,D,20250926,000000,99.565,99.6088,99.49,99.52,161160,0
+VTEC.US,D,20250929,000000,99.61,99.7699,99.565,99.69,142139,0
+VTEC.US,D,20250930,000000,99.69,99.8008,99.64,99.77,90071,0
+VTEC.US,D,20251001,000000,99.605,99.79,99.56,99.56,153265,0
+VTEC.US,D,20251002,000000,99.47,99.61,99.47,99.5,111052,0
+VTEC.US,D,20251003,000000,99.54,99.61,99.5146,99.585,162132,0
+VTEC.US,D,20251006,000000,99.5,99.57,99.37,99.5,106848,0
+VTEC.US,D,20251007,000000,99.6,99.73,99.53,99.59,127239,0
+VTEC.US,D,20251008,000000,99.7,99.76,99.59,99.61,104623,0
+VTEC.US,D,20251009,000000,99.53,99.58,99.4914,99.57,72620,0
+VTEC.US,D,20251010,000000,99.76,99.85,99.6664,99.83,99892,0
+VTEC.US,D,20251013,000000,99.81,100.01,99.73,100.01,143112,0
+VTEC.US,D,20251014,000000,99.88,100.02,99.859,99.93,77463,0
+VTEC.US,D,20251015,000000,99.965,100.1,99.915,100.04,82086,0
+VTEC.US,D,20251016,000000,100.02,100.5,100.02,100.24,105652,0
+VTEC.US,D,20251017,000000,100.32,100.4297,100.3,100.38,126468,0
+VTEC.US,D,20251020,000000,100.5,100.5634,100.34,100.46,157807,0
+VTEC.US,D,20251021,000000,100.56,100.58,100.45,100.54,70719,0
+VTEC.US,D,20251022,000000,100.6,100.68,100.52,100.52,72729,0
+VTEC.US,D,20251023,000000,100.45,100.62,100.4352,100.49,114240,0
+VTEC.US,D,20251024,000000,100.6105,100.64,100.52,100.61,85587,0
+VTEC.US,D,20251027,000000,100.525,100.6886,100.52,100.62,104094,0
+VTEC.US,D,20251028,000000,100.63,100.715,100.6,100.615,57865,0
+VTEC.US,D,20251029,000000,100.61,100.72,100.49,100.71,307205,0
+VTEC.US,D,20251030,000000,100.3,100.61,100.25,100.58,152964,0
+VTEC.US,D,20251031,000000,100.47,100.6799,100.44,100.56,120151,0
+VTEC.US,D,20251103,000000,100.16,100.29,100.095,100.1,133478,0
+VTEC.US,D,20251104,000000,100.115,100.3099,100.11,100.26,116291,0
+VTEC.US,D,20251105,000000,100.15,100.2999,100.1,100.1,130048,0
+VTEC.US,D,20251106,000000,100.32,100.33,100.19,100.27,129867,0
+VTEC.US,D,20251107,000000,100.27,100.37,100.18,100.18,85294,0
+VTEC.US,D,20251110,000000,100.23,100.3716,100.23,100.35,165325,0
+VTEC.US,D,20251111,000000,100.42,100.63,100.4,100.58,113858,0
+VTEC.US,D,20251112,000000,100.46,100.56,100.37,100.41,143556,0
+VTEC.US,D,20251113,000000,100.33,100.36,100.25,100.31,67785,0
+VTEC.US,D,20251114,000000,100.38,100.4299,100.11,100.16,97885,0
+VTEC.US,D,20251117,000000,100.13,100.46,100.11,100.33,118204,0
+VTEC.US,D,20251118,000000,100.4112,100.47,100.3501,100.43,120005,0
+VTEC.US,D,20251119,000000,100.4818,100.5299,100.3235,100.37,93412,0
+VTEC.US,D,20251120,000000,100.395,100.4393,100.32,100.41,127801,0
+VTEC.US,D,20251121,000000,100.48,100.5474,100.38,100.38,111547,0
+VTEC.US,D,20251124,000000,100.47,100.5499,100.44,100.53,103107,0
+VTEC.US,D,20251125,000000,100.525,100.59,100.5,100.53,120296,0
+VTEC.US,D,20251126,000000,100.575,100.69,100.55,100.69,86147,0
+VTEC.US,D,20251128,000000,100.68,100.715,100.6,100.6,71218,0
+VTEC.US,D,20251201,000000,100.18,100.33,100.12,100.18,157220,0
+VTEC.US,D,20251202,000000,100.14,100.15,100.055,100.12,114833,0
+VTEC.US,D,20251203,000000,100.19,100.265,100.16,100.25,161904,0
+VTEC.US,D,20251204,000000,100.1,100.1716,100.07,100.165,108425,0
+VTEC.US,D,20251205,000000,100.1099,100.15,100.105,100.12,129857,0
+VTEC.US,D,20251208,000000,100.11,100.14,100.07,100.07,264731,0
+VTEC.US,D,20251209,000000,100.24,100.24,100.03,100.06,250224,0
+VTEC.US,D,20251210,000000,100.01,100.14,99.98,100.06,266968,0
+VTEC.US,D,20251211,000000,100.165,100.2,100.065,100.08,176242,0
+VTEC.US,D,20251212,000000,99.88,100.0799,99.88,99.98,209349,0
+VTEC.US,D,20251215,000000,100.1105,100.15,99.98,100.07,80183,0
+VTEC.US,D,20251216,000000,100,100.17,99.985,100.09,163815,0
+VTEC.US,D,20251217,000000,100.14,100.19,100.05,100.14,129563,0
+VTEC.US,D,20251218,000000,100.23,100.29,100.13,100.14,170273,0
+VTEC.US,D,20251219,000000,100.155,100.225,100.14,100.19,201106,0
+VTEC.US,D,20251222,000000,100.26,100.31,100.21,100.27,477733,0
+VTEC.US,D,20251223,000000,100.25,100.41,100.15,100.39,372366,0
+VTEC.US,D,20251224,000000,100.11,100.22,100.1,100.16,181262,0
+VTEC.US,D,20251226,000000,100.15,100.2499,100.08,100.15,228113,0
+VTEC.US,D,20251229,000000,100.215,100.24,100.13,100.15,232189,0
+VTEC.US,D,20251230,000000,100.16,100.22,100.16,100.18,137648,0
+VTEC.US,D,20251231,000000,100.17,100.3,100.155,100.26,267818,0
+VTEC.US,D,20260102,000000,100.29,100.31,100.235,100.295,270146,0
+VTEC.US,D,20260105,000000,100.41,100.48,100.37,100.41,230192,0
+VTEC.US,D,20260106,000000,100.3614,100.4808,100.355,100.475,285004,0
+VTEC.US,D,20260107,000000,100.6,100.73,100.55,100.68,261420,0
+VTEC.US,D,20260108,000000,100.59,100.73,100.55,100.67,221651,0
+VTEC.US,D,20260109,000000,100.745,100.8499,100.7,100.7,125798,0
+VTEC.US,D,20260112,000000,100.8,100.8399,100.72,100.8,166137,0
+VTEC.US,D,20260113,000000,100.82,100.94,100.79,100.82,108682,0
+VTEC.US,D,20260114,000000,100.87,100.93,100.83,100.92,160199,0
+VTEC.US,D,20260115,000000,100.968,100.99,100.8947,100.91,142226,0
+VTEC.US,D,20260116,000000,100.93,100.99,100.82,100.9,244861,0
+VTEC.US,D,20260120,000000,100.8,100.9,100.489,100.61,212536,0
+VTEC.US,D,20260121,000000,100.61,100.771,100.51,100.7,341837,0
+VTEC.US,D,20260122,000000,100.67,100.69,100.58,100.64,245446,0
+VTEC.US,D,20260123,000000,100.65,100.7453,100.625,100.66,175712,0
+VTEC.US,D,20260126,000000,100.76,100.79,100.72,100.75,169435,0
+VTEC.US,D,20260127,000000,100.735,100.82,100.72,100.79,238214,0
+VTEC.US,D,20260128,000000,100.8,100.8699,100.765,100.86,165472,0
+VTEC.US,D,20260129,000000,100.815,100.9199,100.815,100.85,153975,0
+VTEC.US,D,20260130,000000,100.85,101,100.835,100.96,163883,0
+VTEC.US,D,20260202,000000,100.775,101,100.67,100.75,249049,0
+VTEC.US,D,20260203,000000,100.77,100.93,100.7,100.81,367415,0
+VTEC.US,D,20260204,000000,100.815,100.9399,100.799,100.9,191952,0
+VTEC.US,D,20260205,000000,101.03,101.12,100.935,101.04,441727,0
+VTEC.US,D,20260206,000000,101.09,101.11,100.975,101.035,177326,0
+VTEC.US,D,20260209,000000,101.0399,101.1075,101,101.085,151133,0
+VTEC.US,D,20260210,000000,101.2,101.28,101.11,101.16,287833,0
+VTEC.US,D,20260211,000000,101.02,101.12,101.015,101.11,255430,0
+VTEC.US,D,20260212,000000,101.23,101.34,101.16,101.29,152832,0
+VTEC.US,D,20260213,000000,101.42,101.51,101.37,101.41,132183,0
+VTEC.US,D,20260217,000000,101.43,101.5295,101.37,101.47,176833,0
+VTEC.US,D,20260218,000000,101.44,101.5198,101.39,101.47,271678,0
diff --git a/daily/us/nyse etfs/2/vusb.us.txt b/daily/us/nyse etfs/2/vusb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..389b4fa25ba46c2023b34eaceb56e695c62a8bee
--- /dev/null
+++ b/daily/us/nyse etfs/2/vusb.us.txt	
@@ -0,0 +1,1223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VUSB.US,D,20210408,000000,49.3425,49.3425,49.308,49.3179,1276828.2737995,0
+VUSB.US,D,20210409,000000,49.3425,49.3425,49.313,49.3179,754877.32753983,0
+VUSB.US,D,20210412,000000,49.3425,49.3425,49.3227,49.3227,615078.82548328,0
+VUSB.US,D,20210413,000000,49.3425,49.3425,49.3227,49.3227,548076.70648145,0
+VUSB.US,D,20210414,000000,49.3227,49.3227,49.303,49.313,573170.01581347,0
+VUSB.US,D,20210415,000000,49.3227,49.3227,49.313,49.313,315806.60397452,0
+VUSB.US,D,20210416,000000,49.3327,49.3525,49.313,49.3179,980451.16188651,0
+VUSB.US,D,20210419,000000,49.3327,49.3327,49.313,49.3179,469328.30977658,0
+VUSB.US,D,20210420,000000,49.3227,49.3227,49.313,49.3179,397296.40553932,0
+VUSB.US,D,20210421,000000,49.3227,49.3227,49.303,49.303,477436.23458916,0
+VUSB.US,D,20210422,000000,49.313,49.3227,49.303,49.313,376303.57452047,0
+VUSB.US,D,20210423,000000,49.3227,49.3227,49.303,49.313,476520.07346666,0
+VUSB.US,D,20210426,000000,49.3227,49.3227,49.308,49.313,579609.43527051,0
+VUSB.US,D,20210427,000000,49.3227,49.3227,49.303,49.313,367266.34278562,0
+VUSB.US,D,20210428,000000,49.3227,49.3227,49.313,49.315,399692.9859591,0
+VUSB.US,D,20210429,000000,49.3227,49.3327,49.313,49.3227,679429.53779284,0
+VUSB.US,D,20210430,000000,49.3327,49.3425,49.313,49.3327,404906.81239133,0
+VUSB.US,D,20210503,000000,49.3317,49.3415,49.312,49.3217,741531.30712622,0
+VUSB.US,D,20210504,000000,49.3415,49.3415,49.3217,49.3267,202584.86419337,0
+VUSB.US,D,20210505,000000,49.3415,49.3415,49.3267,49.3415,134428.9484578,0
+VUSB.US,D,20210506,000000,49.3415,49.3515,49.3317,49.3415,242049.56632116,0
+VUSB.US,D,20210507,000000,49.3615,49.3615,49.3415,49.3515,202400.82299658,0
+VUSB.US,D,20210510,000000,49.3714,49.3714,49.3317,49.3415,343648.39667403,0
+VUSB.US,D,20210511,000000,49.3714,49.3714,49.3415,49.3415,284079.721835,0
+VUSB.US,D,20210512,000000,49.3515,49.3515,49.3317,49.3465,248394.94274906,0
+VUSB.US,D,20210513,000000,49.3515,49.3515,49.3415,49.3415,1054143.4817564,0
+VUSB.US,D,20210514,000000,49.3615,49.3615,49.3515,49.3565,651604.93575457,0
+VUSB.US,D,20210517,000000,49.3714,49.3714,49.3565,49.3714,373030.27037749,0
+VUSB.US,D,20210518,000000,49.3812,49.3812,49.3615,49.3714,422230.95405871,0
+VUSB.US,D,20210519,000000,49.3812,49.3812,49.3714,49.3714,385111.26036699,0
+VUSB.US,D,20210520,000000,49.391,49.391,49.3714,49.3763,500401.94678902,0
+VUSB.US,D,20210521,000000,49.3812,49.3812,49.3714,49.3763,268405.88364655,0
+VUSB.US,D,20210524,000000,49.391,49.391,49.3714,49.3763,464297.51332577,0
+VUSB.US,D,20210525,000000,49.391,49.391,49.3763,49.3861,299369.29818399,0
+VUSB.US,D,20210526,000000,49.3812,49.391,49.3714,49.3812,342906.16459465,0
+VUSB.US,D,20210527,000000,49.391,49.401,49.3812,49.391,511485.87842668,0
+VUSB.US,D,20210528,000000,49.401,49.401,49.391,49.396,340951.48529026,0
+VUSB.US,D,20210601,000000,49.401,49.401,49.3714,49.3812,956998.04387976,0
+VUSB.US,D,20210602,000000,49.391,49.391,49.3714,49.3812,377736.4666955,0
+VUSB.US,D,20210603,000000,49.3812,49.3812,49.3714,49.3763,320207.41325169,0
+VUSB.US,D,20210604,000000,49.391,49.391,49.3615,49.3704,495593.61771895,0
+VUSB.US,D,20210607,000000,49.391,49.391,49.3714,49.3812,280221.93520991,0
+VUSB.US,D,20210608,000000,49.3812,49.3812,49.3714,49.3812,199955.70423918,0
+VUSB.US,D,20210609,000000,49.3812,49.3812,49.3714,49.3714,436109.88497073,0
+VUSB.US,D,20210610,000000,49.3812,49.3812,49.3714,49.3812,517291.26584859,0
+VUSB.US,D,20210611,000000,49.391,49.391,49.3714,49.3763,276342.9130621,0
+VUSB.US,D,20210614,000000,49.391,49.391,49.3714,49.3714,297118.33277706,0
+VUSB.US,D,20210615,000000,49.3714,49.3812,49.3714,49.3714,222281.31711174,0
+VUSB.US,D,20210616,000000,49.3714,49.391,49.3714,49.3714,397127.53257302,0
+VUSB.US,D,20210617,000000,49.3812,49.3812,49.3615,49.3714,1046253.9794631,0
+VUSB.US,D,20210618,000000,49.3714,49.401,49.3515,49.401,204474.82571429,0
+VUSB.US,D,20210621,000000,49.3615,49.4107,49.3515,49.3615,250665.12124796,0
+VUSB.US,D,20210622,000000,49.3515,49.3714,49.3515,49.3515,470821.87487363,0
+VUSB.US,D,20210623,000000,49.3615,49.3763,49.3515,49.3615,387067.96210214,0
+VUSB.US,D,20210624,000000,49.3615,49.3763,49.3615,49.3615,463258.99514388,0
+VUSB.US,D,20210625,000000,49.3714,49.3714,49.3515,49.3515,270837.85660418,0
+VUSB.US,D,20210628,000000,49.3515,49.3714,49.3515,49.3515,278929.60197089,0
+VUSB.US,D,20210629,000000,49.3714,49.3714,49.3565,49.3664,1104054.0386252,0
+VUSB.US,D,20210630,000000,49.3812,49.3812,49.3615,49.3714,263650.13777558,0
+VUSB.US,D,20210701,000000,49.3714,49.3714,49.3515,49.3664,372719.82725982,0
+VUSB.US,D,20210702,000000,49.3812,49.3812,49.3515,49.3615,376030.54637138,0
+VUSB.US,D,20210706,000000,49.3615,49.3812,49.3615,49.3615,367182.41191015,0
+VUSB.US,D,20210707,000000,49.3812,49.3812,49.3615,49.3763,166099.20253676,0
+VUSB.US,D,20210708,000000,49.3714,49.3812,49.3615,49.3714,276333.81212381,0
+VUSB.US,D,20210709,000000,49.391,49.401,49.3714,49.396,345565.66100986,0
+VUSB.US,D,20210712,000000,49.391,49.391,49.3714,49.3812,255697.94012951,0
+VUSB.US,D,20210713,000000,49.3714,49.3714,49.3615,49.3615,723697.51291385,0
+VUSB.US,D,20210714,000000,49.3714,49.3714,49.3615,49.3714,323134.88173915,0
+VUSB.US,D,20210715,000000,49.3812,49.3812,49.3664,49.3714,537572.20124908,0
+VUSB.US,D,20210716,000000,49.3812,49.3812,49.3714,49.3812,256791.06394123,0
+VUSB.US,D,20210719,000000,49.3714,49.391,49.3714,49.3812,828554.4791792,0
+VUSB.US,D,20210720,000000,49.3714,49.391,49.3714,49.3812,791320.51815102,0
+VUSB.US,D,20210721,000000,49.3812,49.3812,49.3714,49.3812,1064548.8878828,0
+VUSB.US,D,20210722,000000,49.401,49.401,49.3664,49.3714,541458.30190444,0
+VUSB.US,D,20210723,000000,49.3812,49.391,49.3714,49.3812,211520.97439152,0
+VUSB.US,D,20210726,000000,49.3714,49.3812,49.3714,49.3763,195401.19022623,0
+VUSB.US,D,20210727,000000,49.3812,49.391,49.3812,49.391,266227.72574605,0
+VUSB.US,D,20210728,000000,49.391,49.401,49.3812,49.401,262650.04577762,0
+VUSB.US,D,20210729,000000,49.391,49.4107,49.391,49.401,235712.27961617,0
+VUSB.US,D,20210730,000000,49.391,49.401,49.391,49.401,329862.49757578,0
+VUSB.US,D,20210802,000000,49.4049,49.4049,49.395,49.4049,228092.77182586,0
+VUSB.US,D,20210803,000000,49.4147,49.4147,49.4049,49.4049,665191.62542552,0
+VUSB.US,D,20210804,000000,49.4147,49.4147,49.395,49.4049,266588.72963206,0
+VUSB.US,D,20210805,000000,49.395,49.4049,49.395,49.4,307088.91629564,0
+VUSB.US,D,20210806,000000,49.3851,49.4049,49.3851,49.3851,182244.26708624,0
+VUSB.US,D,20210809,000000,49.395,49.4049,49.3851,49.39,400162.18988937,0
+VUSB.US,D,20210810,000000,49.3851,49.4049,49.3851,49.3851,279290.60585691,0
+VUSB.US,D,20210811,000000,49.3851,49.4049,49.3851,49.395,192041.93277707,0
+VUSB.US,D,20210812,000000,49.395,49.395,49.3851,49.395,223689.94011797,0
+VUSB.US,D,20210813,000000,49.3851,49.4049,49.3851,49.4,500713.40112206,0
+VUSB.US,D,20210816,000000,49.4049,49.4147,49.2863,49.402,1313228.9933654,0
+VUSB.US,D,20210817,000000,49.4049,49.4049,49.395,49.395,152622.73534081,0
+VUSB.US,D,20210818,000000,49.4147,49.4147,49.395,49.4049,363618.88895685,0
+VUSB.US,D,20210819,000000,49.4147,49.4147,49.4049,49.4147,182560.77749611,0
+VUSB.US,D,20210820,000000,49.4147,49.4247,49.395,49.395,471742.08085759,0
+VUSB.US,D,20210823,000000,49.395,49.4049,49.395,49.4049,137831.68816774,0
+VUSB.US,D,20210824,000000,49.4049,49.4147,49.395,49.4049,714701.74100905,0
+VUSB.US,D,20210825,000000,49.4147,49.4147,49.395,49.4098,161087.61917794,0
+VUSB.US,D,20210826,000000,49.4147,49.4147,49.395,49.4049,151390.06380844,0
+VUSB.US,D,20210827,000000,49.4147,49.4147,49.4,49.4049,315524.47488713,0
+VUSB.US,D,20210830,000000,49.3851,49.4247,49.3851,49.4247,362789.69235592,0
+VUSB.US,D,20210831,000000,49.4247,49.4345,49.4147,49.4345,315464.81318047,0
+VUSB.US,D,20210901,000000,49.4147,49.4147,49.4049,49.4049,1173742.9568573,0
+VUSB.US,D,20210902,000000,49.4147,49.4147,49.395,49.4049,286966.74170778,0
+VUSB.US,D,20210903,000000,49.395,49.4147,49.395,49.4147,197619.79674141,0
+VUSB.US,D,20210907,000000,49.4098,49.4147,49.3851,49.4049,505451.95633181,0
+VUSB.US,D,20210908,000000,49.395,49.4147,49.395,49.4147,412922.71660552,0
+VUSB.US,D,20210909,000000,49.4049,49.4247,49.395,49.4049,352072.83189649,0
+VUSB.US,D,20210910,000000,49.4147,49.4147,49.395,49.4049,209427.75858184,0
+VUSB.US,D,20210913,000000,49.395,49.4147,49.395,49.4147,153116.2084399,0
+VUSB.US,D,20210914,000000,49.4147,49.4345,49.4049,49.4247,381001.68111552,0
+VUSB.US,D,20210915,000000,49.4247,49.4345,49.4147,49.4345,158416.9993937,0
+VUSB.US,D,20210916,000000,49.4247,49.4345,49.4147,49.4247,210208.41684517,0
+VUSB.US,D,20210917,000000,49.4345,49.4345,49.4147,49.4247,347056.19246081,0
+VUSB.US,D,20210920,000000,49.4247,49.4345,49.4049,49.4098,1154081.8964767,0
+VUSB.US,D,20210921,000000,49.4049,49.4345,49.4049,49.4247,377030.63836934,0
+VUSB.US,D,20210922,000000,49.4247,49.4345,49.4049,49.4049,346595.07825347,0
+VUSB.US,D,20210923,000000,49.4147,49.4247,49.4049,49.4098,667509.33104668,0
+VUSB.US,D,20210924,000000,49.395,49.4147,49.395,49.4049,228806.68987497,0
+VUSB.US,D,20210927,000000,49.4049,49.4147,49.4049,49.4147,870453.17669533,0
+VUSB.US,D,20210928,000000,49.4147,49.4247,49.4049,49.4049,375541.11813374,0
+VUSB.US,D,20210929,000000,49.4147,49.4247,49.4049,49.4147,406394.31019617,0
+VUSB.US,D,20210930,000000,49.4147,49.4345,49.4098,49.4247,479606.30276674,0
+VUSB.US,D,20211001,000000,49.4445,49.4445,49.4247,49.4445,255581.6503623,0
+VUSB.US,D,20211004,000000,49.4345,49.4345,49.4147,49.4247,259016.74896399,0
+VUSB.US,D,20211005,000000,49.4247,49.4247,49.4049,49.4049,456835.7551327,0
+VUSB.US,D,20211006,000000,49.4049,49.4147,49.395,49.4049,324162.27655201,0
+VUSB.US,D,20211007,000000,49.4049,49.4147,49.395,49.4049,476348.16685427,0
+VUSB.US,D,20211008,000000,49.4049,49.4147,49.4049,49.4049,157253.09050628,0
+VUSB.US,D,20211011,000000,49.4049,49.4049,49.395,49.395,149255.3881687,0
+VUSB.US,D,20211012,000000,49.395,49.4049,49.395,49.395,184452.76144776,0
+VUSB.US,D,20211013,000000,49.4049,49.4049,49.395,49.395,184649.94844432,0
+VUSB.US,D,20211014,000000,49.4049,49.4049,49.3851,49.3851,233068.96264686,0
+VUSB.US,D,20211015,000000,49.3851,49.395,49.3754,49.3754,251441.73464982,0
+VUSB.US,D,20211018,000000,49.3851,49.3851,49.3754,49.3754,177386.38846318,0
+VUSB.US,D,20211019,000000,49.3851,49.3851,49.3754,49.3754,159000.47066046,0
+VUSB.US,D,20211020,000000,49.3851,49.3851,49.3754,49.3754,212667.69261769,0
+VUSB.US,D,20211021,000000,49.3754,49.3851,49.3754,49.3754,245768.81644096,0
+VUSB.US,D,20211022,000000,49.3754,49.3754,49.3555,49.3555,292341.35138336,0
+VUSB.US,D,20211025,000000,49.3851,49.3851,49.3555,49.3555,407579.45460631,0
+VUSB.US,D,20211026,000000,49.3555,49.3654,49.3555,49.3605,204277.63871773,0
+VUSB.US,D,20211027,000000,49.3555,49.3754,49.3555,49.3555,1613189.852539,0
+VUSB.US,D,20211028,000000,49.3555,49.3654,49.3455,49.3654,169691.03952034,0
+VUSB.US,D,20211029,000000,49.3654,49.3654,49.3455,49.3555,239153.44551007,0
+VUSB.US,D,20211101,000000,49.3396,49.3445,49.3297,49.3297,299708.05533194,0
+VUSB.US,D,20211102,000000,49.3396,49.3694,49.3396,49.3694,481962.43457183,0
+VUSB.US,D,20211103,000000,49.3793,49.3793,49.3595,49.3644,235231.95231685,0
+VUSB.US,D,20211104,000000,49.3694,49.4088,49.3595,49.399,383653.0878078,0
+VUSB.US,D,20211105,000000,49.3793,49.389,49.3694,49.389,204177.52839639,0
+VUSB.US,D,20211108,000000,49.3694,49.389,49.3694,49.3694,244486.59535561,0
+VUSB.US,D,20211109,000000,49.389,49.399,49.3793,49.399,685376.49536615,0
+VUSB.US,D,20211110,000000,49.399,49.399,49.3396,49.3396,483304.31736385,0
+VUSB.US,D,20211111,000000,49.3396,49.3595,49.3396,49.3495,365766.71039636,0
+VUSB.US,D,20211112,000000,49.3396,49.3793,49.3396,49.3694,374469.22984473,0
+VUSB.US,D,20211115,000000,49.3694,49.3694,49.3495,49.3495,338234.34959914,0
+VUSB.US,D,20211116,000000,49.3595,49.3694,49.3396,49.3495,295774.42755431,0
+VUSB.US,D,20211117,000000,49.3396,49.3595,49.3396,49.3595,756084.71868802,0
+VUSB.US,D,20211118,000000,49.3595,49.3595,49.3396,49.3445,180656.65896005,0
+VUSB.US,D,20211119,000000,49.3495,49.3595,49.3495,49.3595,179915.43809604,0
+VUSB.US,D,20211122,000000,49.3495,49.3495,49.31,49.3396,268899.35674565,0
+VUSB.US,D,20211123,000000,49.3297,49.3396,49.3199,49.3396,386543.14132668,0
+VUSB.US,D,20211124,000000,49.3199,49.3297,49.3199,49.3297,199919.30048597,0
+VUSB.US,D,20211126,000000,49.3199,49.3495,49.3199,49.3495,109791.69725629,0
+VUSB.US,D,20211129,000000,49.3297,49.3495,49.3199,49.3297,693918.23157117,0
+VUSB.US,D,20211130,000000,49.3396,49.3495,49.3297,49.3297,260647.83935095,0
+VUSB.US,D,20211201,000000,49.314,49.3435,49.314,49.3435,272091.76365926,0
+VUSB.US,D,20211202,000000,49.314,49.3337,49.304,49.3237,393289.97025527,0
+VUSB.US,D,20211203,000000,49.3237,49.3237,49.294,49.314,326675.146739,0
+VUSB.US,D,20211206,000000,49.3237,49.3337,49.294,49.309,556419.23325917,0
+VUSB.US,D,20211207,000000,49.314,49.314,49.2744,49.2843,550436.88314802,0
+VUSB.US,D,20211208,000000,49.2744,49.304,49.2744,49.294,249586.15445138,0
+VUSB.US,D,20211209,000000,49.294,49.304,49.2843,49.2843,195709.61091316,0
+VUSB.US,D,20211210,000000,49.2744,49.294,49.2744,49.294,187076.86532512,0
+VUSB.US,D,20211213,000000,49.2843,49.294,49.2646,49.2744,394595.44929406,0
+VUSB.US,D,20211214,000000,49.2744,49.2892,49.2646,49.2744,1941823.7234439,0
+VUSB.US,D,20211215,000000,49.2646,49.2744,49.2546,49.2744,372883.64414927,0
+VUSB.US,D,20211216,000000,49.2744,49.294,49.2744,49.294,1455377.5599348,0
+VUSB.US,D,20211217,000000,49.294,49.3337,49.294,49.304,3754575.9174444,0
+VUSB.US,D,20211220,000000,49.294,49.304,49.2793,49.294,1287202.3322497,0
+VUSB.US,D,20211221,000000,49.2843,49.294,49.2744,49.2843,656463.82559298,0
+VUSB.US,D,20211222,000000,49.294,49.304,49.2843,49.304,983156.16299323,0
+VUSB.US,D,20211223,000000,49.306,49.306,49.2764,49.296,810074.51834734,0
+VUSB.US,D,20211227,000000,49.2764,49.2863,49.2665,49.2764,594811.03588256,0
+VUSB.US,D,20211228,000000,49.2764,49.296,49.2764,49.2863,565268.37893576,0
+VUSB.US,D,20211229,000000,49.2764,49.296,49.2764,49.296,539949.5685769,0
+VUSB.US,D,20211230,000000,49.296,49.316,49.296,49.306,385868.66067688,0
+VUSB.US,D,20211231,000000,49.306,49.3455,49.296,49.306,875894.52658516,0
+VUSB.US,D,20220103,000000,49.296,49.306,49.2863,49.296,393125.14215045,0
+VUSB.US,D,20220104,000000,49.2764,49.311,49.2764,49.306,284020.06012835,0
+VUSB.US,D,20220105,000000,49.306,49.3257,49.2863,49.296,1775058.1299804,0
+VUSB.US,D,20220106,000000,49.2863,49.306,49.2764,49.2863,2258257.2809459,0
+VUSB.US,D,20220107,000000,49.2665,49.2665,49.2566,49.2665,319784.72522828,0
+VUSB.US,D,20220110,000000,49.2665,49.2764,49.2566,49.2566,289194.44916127,0
+VUSB.US,D,20220111,000000,49.2566,49.2764,49.2467,49.2616,481481.09605716,0
+VUSB.US,D,20220112,000000,49.2665,49.2863,49.2566,49.2714,461230.49711768,0
+VUSB.US,D,20220113,000000,49.2764,49.2764,49.2566,49.2764,533478.80144348,0
+VUSB.US,D,20220114,000000,49.2764,49.2764,49.2368,49.2467,358982.46649917,0
+VUSB.US,D,20220118,000000,49.2467,49.2467,49.2269,49.2368,321176.15757327,0
+VUSB.US,D,20220119,000000,49.2169,49.2368,49.1972,49.207,375577.52188695,0
+VUSB.US,D,20220120,000000,49.207,49.2169,49.1875,49.1972,485766.62678248,0
+VUSB.US,D,20220121,000000,49.1972,49.2169,49.1972,49.212,678486.07385544,0
+VUSB.US,D,20220124,000000,49.207,49.2169,49.207,49.212,524951.2222536,0
+VUSB.US,D,20220125,000000,49.2169,49.2269,49.2169,49.2269,1537873.5207897,0
+VUSB.US,D,20220126,000000,49.207,49.2467,49.1972,49.1972,1644503.1475935,0
+VUSB.US,D,20220127,000000,49.1972,49.1972,49.1676,49.1725,467883.28301715,0
+VUSB.US,D,20220128,000000,49.1676,49.1775,49.1479,49.1479,1039794.3356988,0
+VUSB.US,D,20220131,000000,49.1577,49.1676,49.1181,49.1527,713312.33109481,0
+VUSB.US,D,20220201,000000,49.1527,49.2517,49.1429,49.1725,649507.67508341,0
+VUSB.US,D,20220202,000000,49.1626,49.212,49.1626,49.1725,802110.18611687,0
+VUSB.US,D,20220203,000000,49.1725,49.1825,49.1626,49.1626,358060.23808447,0
+VUSB.US,D,20220204,000000,49.1626,49.1626,49.123,49.1329,302292.72180999,0
+VUSB.US,D,20220207,000000,49.123,49.1329,49.1131,49.123,354331.88702636,0
+VUSB.US,D,20220208,000000,49.123,49.123,49.0935,49.1131,447325.2746061,0
+VUSB.US,D,20220209,000000,49.123,49.123,49.0985,49.1035,447639.76258524,0
+VUSB.US,D,20220210,000000,49.0835,49.0835,49.0143,49.0242,461708.80198627,0
+VUSB.US,D,20220211,000000,49.0242,49.0421,49.0143,49.0341,901661.30535159,0
+VUSB.US,D,20220214,000000,49.0044,49.0143,48.9846,48.9946,220466.18552797,0
+VUSB.US,D,20220215,000000,49.0044,49.0242,48.9946,49.0044,431159.98574929,0
+VUSB.US,D,20220216,000000,49.0044,49.0212,48.9946,49.0143,447715.60373776,0
+VUSB.US,D,20220217,000000,49.0143,49.0242,49.0044,49.0143,557050.23164817,0
+VUSB.US,D,20220218,000000,49.0341,50.5045,49.0143,49.0242,593733.08030134,0
+VUSB.US,D,20220222,000000,49.0143,49.0242,48.9846,49.0044,765170.48876049,0
+VUSB.US,D,20220223,000000,49.0044,49.0094,48.9846,48.9946,565483.76780894,0
+VUSB.US,D,20220224,000000,49.0242,49.0242,48.9748,48.9846,373483.29486191,0
+VUSB.US,D,20220225,000000,48.9946,49.0044,48.9748,49.0044,250502.31557388,0
+VUSB.US,D,20220228,000000,49.0143,49.0548,49.0044,49.0441,506028.34909099,0
+VUSB.US,D,20220301,000000,49.0577,49.1073,49.0381,49.0775,1273331.4910603,0
+VUSB.US,D,20220302,000000,49.0675,49.0675,49.0182,49.0182,1051261.5179605,0
+VUSB.US,D,20220303,000000,49.0281,49.0281,48.9984,49.0182,156063.9012347,0
+VUSB.US,D,20220304,000000,49.0381,49.0381,49.0084,49.0281,154287.19583488,0
+VUSB.US,D,20220307,000000,49.0084,49.0084,48.9788,48.9984,195918.93249412,0
+VUSB.US,D,20220308,000000,48.9688,48.9688,48.9293,48.9391,217614.55819305,0
+VUSB.US,D,20220309,000000,48.9391,48.9391,48.9095,48.9293,320256.96280467,0
+VUSB.US,D,20220310,000000,48.8996,48.9085,48.8798,48.8996,397107.30826569,0
+VUSB.US,D,20220311,000000,48.8897,48.8897,48.8401,48.8501,323661.72494535,0
+VUSB.US,D,20220314,000000,48.8304,48.8501,48.8008,48.8107,426741.98581088,0
+VUSB.US,D,20220315,000000,48.8304,48.8401,48.8107,48.8205,239691.41208531,0
+VUSB.US,D,20220316,000000,48.8107,48.8391,48.7711,48.8008,224199.59266293,0
+VUSB.US,D,20220317,000000,48.8008,48.8205,48.8008,48.8107,510100.51337389,0
+VUSB.US,D,20220318,000000,48.8304,48.8304,48.8107,48.8107,195281.86681292,0
+VUSB.US,D,20220321,000000,48.8107,48.8205,48.7808,48.7858,192849.8938553,0
+VUSB.US,D,20220322,000000,48.7808,48.7838,48.7612,48.7711,600078.45672925,0
+VUSB.US,D,20220323,000000,48.7711,48.7808,48.7612,48.7808,853507.22957522,0
+VUSB.US,D,20220324,000000,48.7612,48.7908,48.7612,48.7808,622662.94073575,0
+VUSB.US,D,20220325,000000,48.7612,48.7711,48.7117,48.7711,2510486.7523667,0
+VUSB.US,D,20220328,000000,48.7314,48.7711,48.7314,48.7612,333682.86923229,0
+VUSB.US,D,20220329,000000,48.7612,48.7711,48.7462,48.7612,359396.05358427,0
+VUSB.US,D,20220330,000000,48.7612,48.7908,48.7612,48.7908,243592.68097118,0
+VUSB.US,D,20220331,000000,48.7908,48.8008,48.7808,48.7908,443718.26939203,0
+VUSB.US,D,20220401,000000,48.774,48.7838,48.7542,48.7691,312641.49987582,0
+VUSB.US,D,20220404,000000,48.7542,48.7838,48.7542,48.7838,630062.00357607,0
+VUSB.US,D,20220405,000000,48.774,48.774,48.7344,48.7542,533065.21435838,0
+VUSB.US,D,20220406,000000,48.7542,48.7542,48.7147,48.7246,1316623.6433524,0
+VUSB.US,D,20220407,000000,48.7246,48.7442,48.7147,48.7246,1284839.121937,0
+VUSB.US,D,20220408,000000,48.7246,48.7344,48.7147,48.7246,341105.19002603,0
+VUSB.US,D,20220411,000000,48.6947,48.7246,48.685,48.6947,1141497.3212343,0
+VUSB.US,D,20220412,000000,48.6947,48.7344,48.6947,48.7295,556768.10256078,0
+VUSB.US,D,20220413,000000,48.7344,48.8037,48.7344,48.774,556760.01283784,0
+VUSB.US,D,20220414,000000,48.7691,48.774,48.7344,48.7641,706440.11146069,0
+VUSB.US,D,20220418,000000,48.7542,48.774,48.7542,48.7641,322775.90028386,0
+VUSB.US,D,20220419,000000,48.7246,48.7442,48.7147,48.7393,645805.61562483,0
+VUSB.US,D,20220420,000000,48.7246,48.7442,48.7246,48.7344,319077.88568676,0
+VUSB.US,D,20220421,000000,48.7047,48.7542,48.7047,48.7442,1252161.6973524,0
+VUSB.US,D,20220422,000000,48.6947,48.7246,48.6899,48.7246,490805.51295623,0
+VUSB.US,D,20220425,000000,48.7344,48.774,48.7246,48.7344,1731560.7009689,0
+VUSB.US,D,20220426,000000,48.7344,48.7641,48.7246,48.7641,447305.05029876,0
+VUSB.US,D,20220427,000000,48.7641,48.8037,48.7641,48.774,1679293.0010796,0
+VUSB.US,D,20220428,000000,48.8037,48.8728,48.7442,48.7442,747019.1729229,0
+VUSB.US,D,20220429,000000,48.7246,48.7442,48.7147,48.7246,402824.7199507,0
+VUSB.US,D,20220502,000000,48.7137,48.7237,48.6937,48.7237,667488.09552397,0
+VUSB.US,D,20220503,000000,48.7237,48.7334,48.684,48.684,293623.57246871,0
+VUSB.US,D,20220504,000000,48.6937,48.7632,48.684,48.7632,371181.76868662,0
+VUSB.US,D,20220505,000000,48.7632,48.7632,48.7138,48.7237,1053786.5227319,0
+VUSB.US,D,20220506,000000,48.7532,48.7632,48.7334,48.7432,524555.8370451,0
+VUSB.US,D,20220509,000000,48.7532,48.7928,48.7532,48.7828,368021.72066476,0
+VUSB.US,D,20220510,000000,48.8027,48.8027,48.7532,48.7731,651795.04424356,0
+VUSB.US,D,20220511,000000,48.7432,48.7828,48.7432,48.7731,412435.31079862,0
+VUSB.US,D,20220512,000000,48.7928,48.7928,48.7681,48.7731,465494.7923203,0
+VUSB.US,D,20220513,000000,48.7828,48.7928,48.7731,48.7928,583387.3358816,0
+VUSB.US,D,20220516,000000,48.8126,48.8324,48.7828,48.7928,601514.38255039,0
+VUSB.US,D,20220517,000000,48.7632,48.8224,48.7632,48.7779,361781.51063503,0
+VUSB.US,D,20220518,000000,48.7632,48.7828,48.7532,48.7532,425635.7161994,0
+VUSB.US,D,20220519,000000,48.7632,48.8126,48.7632,48.7978,563602.9072263,0
+VUSB.US,D,20220520,000000,48.7632,48.8126,48.7632,48.8027,513266.62868795,0
+VUSB.US,D,20220523,000000,48.8324,48.8324,48.8027,48.8027,396857.53807004,0
+VUSB.US,D,20220524,000000,48.8027,48.8521,48.8027,48.8501,851513.11287149,0
+VUSB.US,D,20220525,000000,48.862,48.862,48.8324,48.862,415731.87289502,0
+VUSB.US,D,20220526,000000,48.8718,48.8818,48.8521,48.862,288970.97056517,0
+VUSB.US,D,20220527,000000,48.862,48.9115,48.8521,48.8917,838053.83633678,0
+VUSB.US,D,20220531,000000,48.862,48.8718,48.8521,48.8718,442364.25201562,0
+VUSB.US,D,20220601,000000,48.8828,48.8828,48.8235,48.8431,323693.28932506,0
+VUSB.US,D,20220602,000000,48.8531,48.8728,48.8332,48.8531,381985.94758575,0
+VUSB.US,D,20220603,000000,48.8531,48.863,48.8431,48.8431,379580.24128494,0
+VUSB.US,D,20220606,000000,48.8431,48.8431,48.8332,48.8431,342823.75681748,0
+VUSB.US,D,20220607,000000,48.8531,48.863,48.8381,48.863,427824.70586167,0
+VUSB.US,D,20220608,000000,48.8531,48.8531,48.8332,48.8332,174608.20427292,0
+VUSB.US,D,20220609,000000,48.8431,48.8481,48.8234,48.8234,315497.11565343,0
+VUSB.US,D,20220610,000000,48.8036,48.8036,48.764,48.769,533749.54057718,0
+VUSB.US,D,20220613,000000,48.7146,48.7294,48.6353,48.6453,635465.14704859,0
+VUSB.US,D,20220614,000000,48.6254,48.6453,48.5463,48.5562,921792.69491358,0
+VUSB.US,D,20220615,000000,48.5463,48.6254,48.5265,48.6057,1051028.9348252,0
+VUSB.US,D,20220616,000000,48.5858,48.6749,48.5858,48.6749,307648.51147676,0
+VUSB.US,D,20220617,000000,48.6651,48.6946,48.6551,48.6749,492484.75643974,0
+VUSB.US,D,20220621,000000,48.6749,48.7096,48.6651,48.6848,506727.0227212,0
+VUSB.US,D,20220622,000000,48.6946,48.7146,48.6946,48.6946,512386.14115497,0
+VUSB.US,D,20220623,000000,48.7541,48.764,48.7343,48.7441,575302.28199966,0
+VUSB.US,D,20220624,000000,48.7245,48.7541,48.7245,48.7343,580018.71921603,0
+VUSB.US,D,20220627,000000,48.7343,48.7392,48.7046,48.7046,474966.84974367,0
+VUSB.US,D,20220628,000000,48.7146,48.7245,48.6946,48.6996,1054734.9956029,0
+VUSB.US,D,20220629,000000,48.7146,48.7146,48.6848,48.6897,561706.65663903,0
+VUSB.US,D,20220630,000000,48.7146,48.7146,48.6848,48.6946,747810.92403273,0
+VUSB.US,D,20220701,000000,48.7373,48.7572,48.7274,48.7472,697723.83963418,0
+VUSB.US,D,20220705,000000,48.7671,48.7769,48.7472,48.7572,299920.02954666,0
+VUSB.US,D,20220706,000000,48.7769,48.7769,48.7226,48.7373,380885.11492233,0
+VUSB.US,D,20220707,000000,48.7472,48.7472,48.7176,48.7323,428671.87504799,0
+VUSB.US,D,20220708,000000,48.7176,48.7472,48.6976,48.7472,215317.47012844,0
+VUSB.US,D,20220711,000000,48.7274,48.7562,48.7176,48.7176,282137.38383195,0
+VUSB.US,D,20220712,000000,48.7373,48.7373,48.7176,48.7274,268943.97076749,0
+VUSB.US,D,20220713,000000,48.6878,48.7273,48.6869,48.6976,263840.00122443,0
+VUSB.US,D,20220714,000000,48.6779,48.7176,48.6681,48.7176,308078.10465375,0
+VUSB.US,D,20220715,000000,48.7274,48.7274,48.7076,48.7126,592507.58159076,0
+VUSB.US,D,20220718,000000,48.7176,48.7472,48.7076,48.7472,907901.00585063,0
+VUSB.US,D,20220719,000000,48.7076,48.7373,48.7076,48.7076,610902.86513673,0
+VUSB.US,D,20220720,000000,48.7176,48.7274,48.6878,48.6976,881884.58842694,0
+VUSB.US,D,20220721,000000,48.7026,48.7373,48.6976,48.7373,554042.60566515,0
+VUSB.US,D,20220722,000000,48.7572,48.7868,48.7572,48.7868,267808.52173922,0
+VUSB.US,D,20220725,000000,48.7968,48.8018,48.7769,48.7968,254784.66906299,0
+VUSB.US,D,20220726,000000,48.7968,48.8067,48.7868,48.8067,726023.2665707,0
+VUSB.US,D,20220727,000000,48.8067,48.8363,48.7968,48.8265,476877.48970409,0
+VUSB.US,D,20220728,000000,48.8662,48.876,48.8463,48.8662,514468.42219995,0
+VUSB.US,D,20220729,000000,48.876,48.8959,48.8662,48.871,397034.73261237,0
+VUSB.US,D,20220801,000000,48.9138,48.9138,48.8642,48.884,465648.23351684,0
+VUSB.US,D,20220802,000000,48.884,48.884,48.8244,48.8244,371790.88546151,0
+VUSB.US,D,20220803,000000,48.8244,48.8244,48.8046,48.8244,395117.64458819,0
+VUSB.US,D,20220804,000000,48.8543,48.8543,48.8082,48.8244,1169545.0833435,0
+VUSB.US,D,20220805,000000,48.7947,48.7947,48.7847,48.7847,324908.57467789,0
+VUSB.US,D,20220808,000000,48.7748,48.7847,48.765,48.7797,351854.69052871,0
+VUSB.US,D,20220809,000000,48.7847,48.7847,48.7748,48.7797,282413.63783474,0
+VUSB.US,D,20220810,000000,48.7947,48.8244,48.7947,48.8146,375807.35344977,0
+VUSB.US,D,20220811,000000,48.8343,48.8543,48.8208,48.8244,624441.33642234,0
+VUSB.US,D,20220812,000000,48.8244,48.8592,48.8244,48.8443,436710.51396597,0
+VUSB.US,D,20220815,000000,48.8543,48.8642,48.838,48.8543,282966.97307328,0
+VUSB.US,D,20220816,000000,48.8443,48.8642,48.8443,48.8443,441639.12838566,0
+VUSB.US,D,20220817,000000,48.8443,48.8642,48.8343,48.8543,446025.49442952,0
+VUSB.US,D,20220818,000000,48.8543,48.8939,48.8543,48.884,512258.41221594,0
+VUSB.US,D,20220819,000000,48.874,48.874,48.8543,48.874,247247.11723813,0
+VUSB.US,D,20220822,000000,48.8642,48.874,48.8543,48.869,317784.76144306,0
+VUSB.US,D,20220823,000000,48.8642,48.884,48.8544,48.8642,287551.89474917,0
+VUSB.US,D,20220824,000000,48.874,48.874,48.8543,48.8543,335000.64342725,0
+VUSB.US,D,20220825,000000,48.8642,48.874,48.8543,48.8543,359188.14625828,0
+VUSB.US,D,20220826,000000,48.8642,48.874,48.8443,48.8642,818344.51771435,0
+VUSB.US,D,20220829,000000,48.8642,48.874,48.8543,48.8543,619601.41690429,0
+VUSB.US,D,20220830,000000,48.8543,48.874,48.8244,48.8343,561106.12138779,0
+VUSB.US,D,20220831,000000,48.8443,48.8543,48.8244,48.8343,569362.81041153,0
+VUSB.US,D,20220901,000000,48.8602,48.8602,48.7409,48.7906,1332342.2652103,0
+VUSB.US,D,20220902,000000,48.7906,48.8254,48.7906,48.8205,375189.83930584,0
+VUSB.US,D,20220906,000000,48.8304,48.8304,48.8056,48.8106,355373.99189775,0
+VUSB.US,D,20220907,000000,48.8205,48.8403,48.8056,48.8403,455557.18427857,0
+VUSB.US,D,20220908,000000,48.8304,48.8403,48.8205,48.8254,410217.52711923,0
+VUSB.US,D,20220909,000000,48.8205,48.8304,48.8205,48.8304,321696.81280517,0
+VUSB.US,D,20220912,000000,48.8403,48.8403,48.8205,48.8304,278515.75565041,0
+VUSB.US,D,20220913,000000,48.8205,48.8205,48.7806,48.7806,450949.15191446,0
+VUSB.US,D,20220914,000000,48.7459,48.7509,48.731,48.7409,406684.26622595,0
+VUSB.US,D,20220915,000000,48.731,48.741,48.7212,48.731,550554.70494674,0
+VUSB.US,D,20220916,000000,48.7212,48.7509,48.7012,48.7409,1127220.9223965,0
+VUSB.US,D,20220919,000000,48.7409,48.7509,48.7212,48.7409,1183659.5070387,0
+VUSB.US,D,20220920,000000,48.7212,48.7261,48.7012,48.7112,618822.82015016,0
+VUSB.US,D,20220921,000000,48.7112,48.731,48.6714,48.6863,1356837.5951459,0
+VUSB.US,D,20220922,000000,48.6912,48.6912,48.6615,48.6813,1158597.6074982,0
+VUSB.US,D,20220923,000000,48.6813,48.6912,48.6317,48.6515,1594957.8436707,0
+VUSB.US,D,20220926,000000,48.6515,48.6515,48.6019,48.6217,766240.60852885,0
+VUSB.US,D,20220927,000000,48.6416,48.6416,48.5919,48.6118,673333.25672293,0
+VUSB.US,D,20220928,000000,48.6615,48.6615,48.6219,48.6416,568827.83263128,0
+VUSB.US,D,20220929,000000,48.6416,48.6416,48.6118,48.6118,589280.6934673,0
+VUSB.US,D,20220930,000000,48.6317,48.6515,48.6317,48.6416,704059.84597241,0
+VUSB.US,D,20221003,000000,48.6516,48.6904,48.6366,48.6665,637915.47578173,0
+VUSB.US,D,20221004,000000,48.6715,48.7013,48.6715,48.6864,539245.42162882,0
+VUSB.US,D,20221005,000000,48.6814,48.6896,48.6516,48.6814,416979.89595475,0
+VUSB.US,D,20221006,000000,48.7013,48.7013,48.6516,48.6715,411871.05950705,0
+VUSB.US,D,20221007,000000,48.6615,48.6615,48.6516,48.6615,376194.58602825,0
+VUSB.US,D,20221010,000000,48.6615,48.6615,48.6316,48.6466,487730.14887605,0
+VUSB.US,D,20221011,000000,48.6416,48.6615,48.6416,48.6516,399422.41418726,0
+VUSB.US,D,20221012,000000,48.6316,48.6615,48.6316,48.6516,442999.2019919,0
+VUSB.US,D,20221013,000000,48.6217,48.6516,48.6117,48.6316,612286.91637812,0
+VUSB.US,D,20221014,000000,48.6117,48.6217,48.6018,48.6018,288984.75897559,0
+VUSB.US,D,20221017,000000,48.6117,48.6316,48.6018,48.6316,368892.94777847,0
+VUSB.US,D,20221018,000000,48.6516,48.6516,48.6316,48.6316,431193.43031083,0
+VUSB.US,D,20221019,000000,48.6018,48.6217,48.6018,48.6018,474974.12959775,0
+VUSB.US,D,20221020,000000,48.5918,48.6018,48.5818,48.5818,267328.95776126,0
+VUSB.US,D,20221021,000000,48.5918,48.6315,48.5918,48.6217,285013.00527637,0
+VUSB.US,D,20221024,000000,48.6316,48.6316,48.6117,48.6117,539216.29141706,0
+VUSB.US,D,20221025,000000,48.6416,48.6416,48.6217,48.6316,221504.12120123,0
+VUSB.US,D,20221026,000000,48.6516,48.6615,48.6416,48.6516,393948.94784759,0
+VUSB.US,D,20221027,000000,48.6615,48.6814,48.6615,48.6814,725912.82304182,0
+VUSB.US,D,20221028,000000,48.6615,48.6814,48.6615,48.6615,434988.39375941,0
+VUSB.US,D,20221031,000000,48.6516,48.6615,48.6416,48.6516,395577.22623567,0
+VUSB.US,D,20221101,000000,48.6845,48.6845,48.6545,48.6545,634347.72115525,0
+VUSB.US,D,20221102,000000,48.6545,48.6745,48.6346,48.6545,448051.69381952,0
+VUSB.US,D,20221103,000000,48.6446,48.6545,48.5648,48.6246,1134910.7274713,0
+VUSB.US,D,20221104,000000,48.6146,48.6346,48.5947,48.6346,867284.16253382,0
+VUSB.US,D,20221107,000000,48.6246,48.6545,48.6246,48.6446,917874.92843015,0
+VUSB.US,D,20221108,000000,48.6446,48.6645,48.6346,48.6446,848736.25319686,0
+VUSB.US,D,20221109,000000,48.6645,48.6845,48.6545,48.6745,675524.20016805,0
+VUSB.US,D,20221110,000000,48.7144,48.7842,48.7144,48.7792,520503.21170081,0
+VUSB.US,D,20221111,000000,48.7643,48.8142,48.7643,48.8042,369821.49579731,0
+VUSB.US,D,20221114,000000,48.7842,48.7942,48.7743,48.7842,536424.90387051,0
+VUSB.US,D,20221115,000000,48.7842,48.7942,48.7743,48.7743,314335.14034188,0
+VUSB.US,D,20221116,000000,48.8042,48.8241,48.7942,48.8142,523700.78145788,0
+VUSB.US,D,20221117,000000,48.8042,48.8142,48.7743,48.7942,741106.45612294,0
+VUSB.US,D,20221118,000000,48.7942,48.8042,48.7743,48.7842,587232.18232719,0
+VUSB.US,D,20221121,000000,48.7842,48.7892,48.7743,48.7842,392707.67532506,0
+VUSB.US,D,20221122,000000,48.7942,48.8042,48.7942,48.8042,364888.81843851,0
+VUSB.US,D,20221123,000000,48.7842,48.8241,48.7842,48.8241,826748.1998454,0
+VUSB.US,D,20221125,000000,48.8241,48.8441,48.8142,48.8341,199408.06808567,0
+VUSB.US,D,20221128,000000,48.8142,48.864,48.8142,48.8441,702666.45530349,0
+VUSB.US,D,20221129,000000,48.864,48.864,48.8441,48.8541,384554.373631,0
+VUSB.US,D,20221130,000000,48.874,48.894,48.8541,48.884,684230.81173857,0
+VUSB.US,D,20221201,000000,48.91,48.92,48.9,48.92,572974,0
+VUSB.US,D,20221202,000000,48.91,48.985,48.91,48.96,682638,0
+VUSB.US,D,20221205,000000,48.94,48.9699,48.94,48.94,534286,0
+VUSB.US,D,20221206,000000,48.95,48.97,48.94,48.96,1492602,0
+VUSB.US,D,20221207,000000,48.97,48.99,48.95,48.97,1732002,0
+VUSB.US,D,20221208,000000,48.99,49.01,48.975,49,857832,0
+VUSB.US,D,20221209,000000,49,49.02,48.98,49,1709821,0
+VUSB.US,D,20221212,000000,49.02,49.02,48.99,48.99,715367,0
+VUSB.US,D,20221213,000000,49.01,49.05,49.01,49.03,775805,0
+VUSB.US,D,20221214,000000,49.04,49.06,49.025,49.05,639090,0
+VUSB.US,D,20221215,000000,49.06,49.07,49.05,49.05,768393,0
+VUSB.US,D,20221216,000000,49.06,49.07,49.05,49.06,729987,0
+VUSB.US,D,20221219,000000,49.07,49.1,49.065,49.095,682917,0
+VUSB.US,D,20221220,000000,49.09,49.09,49.08,49.085,1222396,0
+VUSB.US,D,20221221,000000,49.09,49.12,49.0888,49.1,1038176,0
+VUSB.US,D,20221222,000000,49.12,49.13,49.105,49.12,416083,0
+VUSB.US,D,20221223,000000,49,49.02,48.99,49,826289,0
+VUSB.US,D,20221227,000000,49,49,48.97,48.98,689119,0
+VUSB.US,D,20221228,000000,48.98,48.99,48.97,48.97,1393311,0
+VUSB.US,D,20221229,000000,48.99,49.02,48.98,48.99,597835,0
+VUSB.US,D,20221230,000000,48.99,49,48.99,49,693396,0
+VUSB.US,D,20230103,000000,49.01,49.02,48.99,49,409883,0
+VUSB.US,D,20230104,000000,49.03,49.03,49.01,49.03,534462,0
+VUSB.US,D,20230105,000000,49.03,49.03,49.01,49.02,1235646,0
+VUSB.US,D,20230106,000000,49.02,49.05,49.01,49.045,515961,0
+VUSB.US,D,20230109,000000,49.05,49.09,49.05,49.07,561211,0
+VUSB.US,D,20230110,000000,49.08,49.1,49.075,49.09,406731,0
+VUSB.US,D,20230111,000000,49.1,49.1099,49.08,49.1,645836,0
+VUSB.US,D,20230112,000000,49.12,49.1293,49.11,49.12,1010949,0
+VUSB.US,D,20230113,000000,49.14,49.14,49.12,49.13,414552,0
+VUSB.US,D,20230117,000000,49.15,49.17,49.135,49.16,426779,0
+VUSB.US,D,20230118,000000,49.18,49.2,49.175,49.18,404701,0
+VUSB.US,D,20230119,000000,49.195,49.22,49.1901,49.21,332055,0
+VUSB.US,D,20230120,000000,49.21,49.22,49.2,49.21,387051,0
+VUSB.US,D,20230123,000000,49.21,49.22,49.2,49.2,1124308,0
+VUSB.US,D,20230124,000000,49.21,49.22,49.19,49.2,754318,0
+VUSB.US,D,20230125,000000,49.21,49.23,49.21,49.22,466868,0
+VUSB.US,D,20230126,000000,49.24,49.24,49.19,49.19,4267684,0
+VUSB.US,D,20230127,000000,49.2,49.22,49.2,49.21,613069,0
+VUSB.US,D,20230130,000000,49.22,49.23,49.2101,49.23,550373,0
+VUSB.US,D,20230131,000000,49.25,49.25,49.23,49.24,1507951,0
+VUSB.US,D,20230201,000000,49.1,49.13,49.09,49.12,457169,0
+VUSB.US,D,20230202,000000,49.13,49.15,49.12,49.13,756341,0
+VUSB.US,D,20230203,000000,49.11,49.13,49.1,49.11,902025,0
+VUSB.US,D,20230206,000000,49.1,49.1,49.07,49.07,840287,0
+VUSB.US,D,20230207,000000,49.08,49.08,49.06,49.075,544356,0
+VUSB.US,D,20230208,000000,49.09,49.09,49.07,49.08,881826,0
+VUSB.US,D,20230209,000000,49.1,49.1,49.05,49.08,1516673,0
+VUSB.US,D,20230210,000000,49.1,49.11,49.06,49.07,1217684,0
+VUSB.US,D,20230213,000000,49.07,49.08,49.05,49.055,1081438,0
+VUSB.US,D,20230214,000000,49.07,49.07,49.04,49.05,573552,0
+VUSB.US,D,20230215,000000,49.05,49.07,49.05,49.06,440837,0
+VUSB.US,D,20230216,000000,49.09,49.09,49.06,49.07,776874,0
+VUSB.US,D,20230217,000000,49.08,49.09,49.0613,49.08,598694,0
+VUSB.US,D,20230221,000000,49.08,49.08,49.04,49.05,822134,0
+VUSB.US,D,20230222,000000,49.05,49.06,49.04,49.05,726329,0
+VUSB.US,D,20230223,000000,49.055,49.07,49.05,49.06,1283854,0
+VUSB.US,D,20230224,000000,49.065,49.065,49.04,49.06,527518,0
+VUSB.US,D,20230227,000000,49.1,49.105,49.08,49.09,449823,0
+VUSB.US,D,20230228,000000,49.09,49.09,49.07,49.09,432271,0
+VUSB.US,D,20230301,000000,48.94,48.94,48.92,48.92,450708,0
+VUSB.US,D,20230302,000000,48.92,48.92,48.89,48.92,1755997,0
+VUSB.US,D,20230303,000000,48.94,48.95,48.93,48.95,1083830,0
+VUSB.US,D,20230306,000000,48.96,48.99,48.95,48.96,590363,0
+VUSB.US,D,20230307,000000,48.96,48.97,48.92,48.93,717241,0
+VUSB.US,D,20230308,000000,48.92,49.24,48.89,48.89,448477,0
+VUSB.US,D,20230309,000000,48.92,48.93,48.91,48.925,614629,0
+VUSB.US,D,20230310,000000,48.96,49.02,48.96,49.02,453568,0
+VUSB.US,D,20230313,000000,49.14,49.17,48.76,49.13,1432436,0
+VUSB.US,D,20230314,000000,49.13,49.13,49.09,49.105,508006,0
+VUSB.US,D,20230315,000000,49.15,49.19,49.11,49.15,1104375,0
+VUSB.US,D,20230316,000000,49.16,49.16,49.07,49.09,803848,0
+VUSB.US,D,20230317,000000,49.09,49.17,49.09,49.14,882235,0
+VUSB.US,D,20230320,000000,49.19,49.26,49.18,49.21,664392,0
+VUSB.US,D,20230321,000000,49.21,49.21,49.17,49.185,916310,0
+VUSB.US,D,20230322,000000,49.18,49.23,49.17,49.22,824895,0
+VUSB.US,D,20230323,000000,49.25,49.3,49.23,49.3,983936,0
+VUSB.US,D,20230324,000000,49.32,49.35,49.32,49.33,763487,0
+VUSB.US,D,20230327,000000,49.32,49.32,49.28,49.285,614725,0
+VUSB.US,D,20230328,000000,49.24,49.26,49.22,49.24,426365,0
+VUSB.US,D,20230329,000000,49.23,49.24,49.19,49.22,594196,0
+VUSB.US,D,20230330,000000,49.19,49.21,49.18,49.19,1059287,0
+VUSB.US,D,20230331,000000,49.21,49.24,49.21,49.24,1091020,0
+VUSB.US,D,20230403,000000,49.1,49.1308,49.075,49.13,436612,0
+VUSB.US,D,20230404,000000,49.14,49.1799,49.13,49.15,668228,0
+VUSB.US,D,20230405,000000,49.19,49.24,49.19,49.19,483227,0
+VUSB.US,D,20230406,000000,49.22,49.2299,49.2,49.21,900138,0
+VUSB.US,D,20230410,000000,49.18,49.19,49.155,49.16,650994,0
+VUSB.US,D,20230411,000000,49.16,49.175,49.14,49.15,1080525,0
+VUSB.US,D,20230412,000000,49.17,49.185,49.16,49.18,1223519,0
+VUSB.US,D,20230413,000000,49.21,49.23,49.19,49.2,635165,0
+VUSB.US,D,20230414,000000,49.21,49.21,49.17,49.21,580450,0
+VUSB.US,D,20230417,000000,49.18,49.19,49.14,49.16,778139,0
+VUSB.US,D,20230418,000000,49.17,49.18,49.16,49.18,491648,0
+VUSB.US,D,20230419,000000,49.16,49.18,49.16,49.17,254102,0
+VUSB.US,D,20230420,000000,49.2,49.215,49.19,49.21,272442,0
+VUSB.US,D,20230421,000000,49.23,49.25,49.21,49.231,236787,0
+VUSB.US,D,20230424,000000,49.24,49.24,49.21,49.22,541886,0
+VUSB.US,D,20230425,000000,49.25,49.28,49.25,49.28,470973,0
+VUSB.US,D,20230426,000000,49.3,49.3034,49.27,49.28,561859,0
+VUSB.US,D,20230427,000000,49.29,49.29,49.26,49.26,540930,0
+VUSB.US,D,20230428,000000,49.26,49.29,49.25,49.29,330127,0
+VUSB.US,D,20230501,000000,49.11,49.12,49.06,49.09,455015,0
+VUSB.US,D,20230502,000000,49.07,49.13,49.07,49.1,621040,0
+VUSB.US,D,20230503,000000,49.14,49.18,49.14,49.16,202387,0
+VUSB.US,D,20230504,000000,49.18,49.22,49.17,49.19,355585,0
+VUSB.US,D,20230505,000000,49.19,49.22,49.19,49.2,817394,0
+VUSB.US,D,20230508,000000,49.16,49.19,49.15,49.155,269554,0
+VUSB.US,D,20230509,000000,49.15,49.17,49.15,49.17,861574,0
+VUSB.US,D,20230510,000000,49.15,49.18,49.15,49.17,651490,0
+VUSB.US,D,20230511,000000,49.2,49.22,49.2,49.2,582040,0
+VUSB.US,D,20230512,000000,49.22,49.24,49.21,49.23,356847,0
+VUSB.US,D,20230515,000000,49.19,49.24,49.19,49.2,429392,0
+VUSB.US,D,20230516,000000,49.18,49.21,49.18,49.21,833335,0
+VUSB.US,D,20230517,000000,49.18,49.2,49.1662,49.19,574108,0
+VUSB.US,D,20230518,000000,49.17,49.17,49.15,49.16,277590,0
+VUSB.US,D,20230519,000000,49.15,49.175,49.14,49.17,874027,0
+VUSB.US,D,20230522,000000,49.15,49.17,49.15,49.165,315637,0
+VUSB.US,D,20230523,000000,49.16,49.17,49.14,49.16,384081,0
+VUSB.US,D,20230524,000000,49.16,49.17,49.14,49.15,307642,0
+VUSB.US,D,20230525,000000,49.15,49.1699,49.1301,49.135,980183,0
+VUSB.US,D,20230526,000000,49.12,49.16,49.12,49.13,480545,0
+VUSB.US,D,20230530,000000,49.14,49.2,49.14,49.2,3848485,0
+VUSB.US,D,20230531,000000,49.2,49.22,49.1801,49.21,563379,0
+VUSB.US,D,20230601,000000,49.08,49.0887,49.05,49.06,623847,0
+VUSB.US,D,20230602,000000,49.07,49.07,49.03,49.04,1620394,0
+VUSB.US,D,20230605,000000,49.02,49.05,49.02,49.02,536760,0
+VUSB.US,D,20230606,000000,49.05,49.05,49.02,49.025,482916,0
+VUSB.US,D,20230607,000000,49.04,49.05,49.01,49.02,476261,0
+VUSB.US,D,20230608,000000,49.05,49.07,49.05,49.06,1848068,0
+VUSB.US,D,20230609,000000,49.045,49.05,49,49.01,964915,0
+VUSB.US,D,20230612,000000,49.04,49.04,49.01,49.04,1153670,0
+VUSB.US,D,20230613,000000,49.06,49.08,48.99,49,705573,0
+VUSB.US,D,20230614,000000,49.06,49.06,48.99,49,692681,0
+VUSB.US,D,20230615,000000,49.055,49.07,49.0442,49.06,953396,0
+VUSB.US,D,20230616,000000,49.05,49.06,49.03,49.06,688988,0
+VUSB.US,D,20230620,000000,49.07,49.11,49.06,49.09,2947474,0
+VUSB.US,D,20230621,000000,49.07,49.12,49.07,49.11,362867,0
+VUSB.US,D,20230622,000000,49.09,49.11,49.08,49.1,370734,0
+VUSB.US,D,20230623,000000,49.11,49.13,49.1,49.11,527654,0
+VUSB.US,D,20230626,000000,49.14,49.15,49.12,49.15,378086,0
+VUSB.US,D,20230627,000000,49.14,49.15,49.11,49.12,444582,0
+VUSB.US,D,20230628,000000,49.13,49.17,49.12,49.17,390430,0
+VUSB.US,D,20230629,000000,49.13,49.13,49.1,49.11,435097,0
+VUSB.US,D,20230630,000000,49.125,49.16,49.12,49.16,1247356,0
+VUSB.US,D,20230703,000000,48.96,49.01,48.95,48.97,341335,0
+VUSB.US,D,20230705,000000,49,49,48.98,48.99,436310,0
+VUSB.US,D,20230706,000000,48.96,48.99,48.9418,48.98,1175900,0
+VUSB.US,D,20230707,000000,49.02,49.0499,49.01,49.03,3333680,0
+VUSB.US,D,20230710,000000,49.03,49.06,49.02,49.05,384282,0
+VUSB.US,D,20230711,000000,49.04,49.07,49.04,49.06,450118,0
+VUSB.US,D,20230712,000000,49.09,49.15,49.09,49.13,845037,0
+VUSB.US,D,20230713,000000,49.15,49.19,49.145,49.17,3708106,0
+VUSB.US,D,20230714,000000,49.15,49.1599,49.1,49.1,768592,0
+VUSB.US,D,20230717,000000,49.12,49.13,49.11,49.13,452786,0
+VUSB.US,D,20230718,000000,49.14,49.18,49.14,49.16,595583,0
+VUSB.US,D,20230719,000000,49.155,49.17,49.135,49.15,647800,0
+VUSB.US,D,20230720,000000,49.14,49.14,49.13,49.14,263664,0
+VUSB.US,D,20230721,000000,49.14,49.16,49.14,49.16,370757,0
+VUSB.US,D,20230724,000000,49.165,49.17,49.16,49.17,526470,0
+VUSB.US,D,20230725,000000,49.165,49.17,49.15,49.17,483943,0
+VUSB.US,D,20230726,000000,49.17,49.22,49.16,49.22,787638,0
+VUSB.US,D,20230727,000000,49.2,49.2099,49.18,49.18,540538,0
+VUSB.US,D,20230728,000000,49.21,49.23,49.2,49.23,454157,0
+VUSB.US,D,20230731,000000,49.23,49.25,49.23,49.235,375773,0
+VUSB.US,D,20230801,000000,49.09,49.09,49.05,49.07,716189,0
+VUSB.US,D,20230802,000000,49.06,49.07,49.04,49.07,4528284,0
+VUSB.US,D,20230803,000000,49.07,49.08,49.06,49.08,718016,0
+VUSB.US,D,20230804,000000,49.12,49.15,49.1001,49.15,704975,0
+VUSB.US,D,20230807,000000,49.13,49.14,49.12,49.135,498636,0
+VUSB.US,D,20230808,000000,49.13,49.15,49.12,49.14,753386,0
+VUSB.US,D,20230809,000000,49.16,49.16,49.12,49.13,975525,0
+VUSB.US,D,20230810,000000,49.16,49.17,49.12,49.13,727297,0
+VUSB.US,D,20230811,000000,49.13,49.13,49.09,49.1,1035786,0
+VUSB.US,D,20230814,000000,49.1,49.11,49.08,49.08,1057051,0
+VUSB.US,D,20230815,000000,49.095,49.12,49.08,49.1,1633245,0
+VUSB.US,D,20230816,000000,49.11,49.12,49.08,49.09,692620,0
+VUSB.US,D,20230817,000000,49.11,49.11,49.08,49.1,893299,0
+VUSB.US,D,20230818,000000,49.12,49.14,49.11,49.125,1051626,0
+VUSB.US,D,20230821,000000,49.13,49.14,49.11,49.13,735062,0
+VUSB.US,D,20230822,000000,49.12,49.1292,49.1,49.1,1098798,0
+VUSB.US,D,20230823,000000,49.14,49.18,49.1307,49.16,936385,0
+VUSB.US,D,20230824,000000,49.15,49.18,49.15,49.17,792689,0
+VUSB.US,D,20230825,000000,49.15,49.16,49.13,49.16,611709,0
+VUSB.US,D,20230828,000000,49.17,49.18,49.15,49.18,620546,0
+VUSB.US,D,20230829,000000,49.16,49.24,49.16,49.24,725682,0
+VUSB.US,D,20230830,000000,49.24,49.25,49.2308,49.24,733897,0
+VUSB.US,D,20230831,000000,49.24,49.28,49.24,49.26,713291,0
+VUSB.US,D,20230901,000000,49.1,49.12,49.07,49.08,834590,0
+VUSB.US,D,20230905,000000,49.07,49.08,48.08,49.05,610487,0
+VUSB.US,D,20230906,000000,49.07,49.07,49.04,49.05,536063,0
+VUSB.US,D,20230907,000000,49.08,49.09,49.06,49.07,2429682,0
+VUSB.US,D,20230908,000000,49.1,49.1,49.08,49.09,474157,0
+VUSB.US,D,20230911,000000,49.085,49.11,49.08,49.08,566488,0
+VUSB.US,D,20230912,000000,49.09,49.11,49.09,49.1,872070,0
+VUSB.US,D,20230913,000000,49.1,49.13,49.095,49.12,745962,0
+VUSB.US,D,20230914,000000,49.11,49.13,49.1,49.1,1135222,0
+VUSB.US,D,20230915,000000,49.12,49.14,49.11,49.14,633181,0
+VUSB.US,D,20230918,000000,49.14,49.1575,49.12,49.14,781887,0
+VUSB.US,D,20230919,000000,49.14,49.15,49.1101,49.12,471089,0
+VUSB.US,D,20230920,000000,49.14,49.17,49.09,49.09,1230592,0
+VUSB.US,D,20230921,000000,49.075,49.13,49.07,49.11,1166511,0
+VUSB.US,D,20230922,000000,49.13,49.17,49.13,49.15,1442036,0
+VUSB.US,D,20230925,000000,49.15,49.16,49.13,49.13,717491,0
+VUSB.US,D,20230926,000000,49.14,49.15,49.14,49.15,980764,0
+VUSB.US,D,20230927,000000,49.15,49.17,49.11,49.11,1243030,0
+VUSB.US,D,20230928,000000,49.15,49.19,49.14,49.18,531901,0
+VUSB.US,D,20230929,000000,49.195,49.21,49.18,49.19,743299,0
+VUSB.US,D,20231002,000000,48.99,49.0099,48.96,48.96,1234815,0
+VUSB.US,D,20231003,000000,49,49,48.95,48.95,1097780,0
+VUSB.US,D,20231004,000000,48.99,49.03,48.975,49.03,1075870,0
+VUSB.US,D,20231005,000000,49.04,49.06,49.04,49.05,891540,0
+VUSB.US,D,20231006,000000,49.03,49.06,49.01,49.055,2849998,0
+VUSB.US,D,20231009,000000,49.08,49.12,49.07,49.11,715927,0
+VUSB.US,D,20231010,000000,49.11,49.12,49.09,49.11,709421,0
+VUSB.US,D,20231011,000000,49.105,49.11,49.09,49.09,1279299,0
+VUSB.US,D,20231012,000000,49.09,49.09,49.07,49.09,627034,0
+VUSB.US,D,20231013,000000,49.1,49.11,49.08,49.08,919224,0
+VUSB.US,D,20231016,000000,49.08,49.09,49.08,49.09,918805,0
+VUSB.US,D,20231017,000000,49.09,49.09,49.05,49.06,1038701,0
+VUSB.US,D,20231018,000000,49.045,49.07,49.04,49.04,1049677,0
+VUSB.US,D,20231019,000000,49.08,49.1,49.06,49.1,1201049,0
+VUSB.US,D,20231020,000000,49.11,49.15,49.1,49.14,777836,0
+VUSB.US,D,20231023,000000,49.12,49.17,49.12,49.17,855935,0
+VUSB.US,D,20231024,000000,49.16,49.18,49.14,49.17,867422,0
+VUSB.US,D,20231025,000000,49.15,49.17,49.14,49.14,1093601,0
+VUSB.US,D,20231026,000000,49.16,49.2,49.16,49.18,1165227,0
+VUSB.US,D,20231027,000000,49.17,49.22,49.17,49.2,2057919,0
+VUSB.US,D,20231030,000000,49.21,49.21,49.18,49.21,1459322,0
+VUSB.US,D,20231031,000000,49.21,49.22,49.19,49.2,889678,0
+VUSB.US,D,20231101,000000,49.02,49.04,49.01,49.02,1438451,0
+VUSB.US,D,20231102,000000,49.03,49.0699,49.03,49.055,1813504,0
+VUSB.US,D,20231103,000000,49.08,49.13,49.08,49.12,978228,0
+VUSB.US,D,20231106,000000,49.1,49.12,49.07,49.075,1360019,0
+VUSB.US,D,20231107,000000,49.1,49.11,49.085,49.085,1408229,0
+VUSB.US,D,20231108,000000,49.09,49.11,49.085,49.09,1090216,0
+VUSB.US,D,20231109,000000,49.11,49.12,49.07,49.07,1439300,0
+VUSB.US,D,20231110,000000,49.11,49.12,49.09,49.09,991156,0
+VUSB.US,D,20231113,000000,49.11,49.14,49.1,49.13,1124343,0
+VUSB.US,D,20231114,000000,49.19,49.25,49.19,49.22,919308,0
+VUSB.US,D,20231115,000000,49.18,49.19,49.18,49.18,909995,0
+VUSB.US,D,20231116,000000,49.24,49.25,49.23,49.24,905992,0
+VUSB.US,D,20231117,000000,49.24,49.24,49.22,49.23,948345,0
+VUSB.US,D,20231120,000000,49.23,49.25,49.23,49.23,976182,0
+VUSB.US,D,20231121,000000,49.25,49.28,49.25,49.28,1347283,0
+VUSB.US,D,20231122,000000,49.29,49.3,49.27,49.28,854505,0
+VUSB.US,D,20231124,000000,49.28,49.3,49.28,49.3,377319,0
+VUSB.US,D,20231127,000000,49.3,49.34,49.2952,49.33,951385,0
+VUSB.US,D,20231128,000000,49.32,49.38,49.32,49.38,582495,0
+VUSB.US,D,20231129,000000,49.41,49.44,49.4054,49.42,761855,0
+VUSB.US,D,20231130,000000,49.41,49.41,49.39,49.395,769728,0
+VUSB.US,D,20231201,000000,49.21,49.29,49.21,49.28,635195,0
+VUSB.US,D,20231204,000000,49.26,49.29,49.25,49.27,1153294,0
+VUSB.US,D,20231205,000000,49.27,49.31,49.27,49.29,7715026,0
+VUSB.US,D,20231206,000000,49.31,49.3101,49.275,49.28,1052710,0
+VUSB.US,D,20231207,000000,49.31,49.33,49.2914,49.315,777295,0
+VUSB.US,D,20231208,000000,49.29,49.3,49.26,49.26,803391,0
+VUSB.US,D,20231211,000000,49.26,49.28,49.26,49.275,702044,0
+VUSB.US,D,20231212,000000,49.29,49.32,49.28,49.312,620791,0
+VUSB.US,D,20231213,000000,49.32,49.46,49.32,49.45,971193,0
+VUSB.US,D,20231214,000000,49.48,49.52,49.48,49.495,1340430,0
+VUSB.US,D,20231215,000000,49.465,49.48,49.45,49.46,1322253,0
+VUSB.US,D,20231218,000000,49.47,49.4856,49.45,49.455,1368335,0
+VUSB.US,D,20231219,000000,49.47,49.5,49.47,49.48,886379,0
+VUSB.US,D,20231220,000000,49.48,49.52,49.48,49.51,842775,0
+VUSB.US,D,20231221,000000,49.54,49.56,49.54,49.545,868952,0
+VUSB.US,D,20231222,000000,49.36,49.36,49.34,49.355,718769,0
+VUSB.US,D,20231226,000000,49.36,49.37,49.33,49.35,670283,0
+VUSB.US,D,20231227,000000,49.37,49.41,49.37,49.405,851047,0
+VUSB.US,D,20231228,000000,49.41,49.42,49.39,49.395,854510,0
+VUSB.US,D,20231229,000000,49.39,49.44,49.39,49.4399,882693,0
+VUSB.US,D,20240102,000000,49.4,49.42,49.39,49.4,1007631,0
+VUSB.US,D,20240103,000000,49.38,49.4,49.38,49.4,734193,0
+VUSB.US,D,20240104,000000,49.4,49.41,49.4,49.41,589050,0
+VUSB.US,D,20240105,000000,49.38,49.44,49.38,49.405,1119040,0
+VUSB.US,D,20240108,000000,49.41,49.47,49.41,49.445,819882,0
+VUSB.US,D,20240109,000000,49.44,49.45,49.43,49.445,787330,0
+VUSB.US,D,20240110,000000,49.46,49.48,49.46,49.46,608236,0
+VUSB.US,D,20240111,000000,49.47,49.54,49.47,49.535,680348,0
+VUSB.US,D,20240112,000000,49.55,49.58,49.55,49.57,763393,0
+VUSB.US,D,20240116,000000,49.57,49.57,49.53,49.54,683110,0
+VUSB.US,D,20240117,000000,49.52,49.52,49.49,49.505,661415,0
+VUSB.US,D,20240118,000000,49.56,49.56,49.55,49.555,526944,0
+VUSB.US,D,20240119,000000,49.53,49.54,49.52,49.535,775449,0
+VUSB.US,D,20240122,000000,49.57,49.57,49.53,49.54,1046084,0
+VUSB.US,D,20240123,000000,49.55,49.57,49.53,49.56,1151608,0
+VUSB.US,D,20240124,000000,49.6,49.6,49.56,49.56,672280,0
+VUSB.US,D,20240125,000000,49.59,49.63,49.59,49.62,587713,0
+VUSB.US,D,20240126,000000,49.6,49.6163,49.6,49.6,710313,0
+VUSB.US,D,20240129,000000,49.61,49.64,49.61,49.63,482439,0
+VUSB.US,D,20240130,000000,49.63,49.65,49.6001,49.63,1021873,0
+VUSB.US,D,20240131,000000,49.66,49.71,49.6515,49.675,691875,0
+VUSB.US,D,20240201,000000,49.47,49.5,49.46,49.485,700735,0
+VUSB.US,D,20240202,000000,49.43,49.43,49.4,49.42,964044,0
+VUSB.US,D,20240205,000000,49.41,49.41,49.39,49.39,667144,0
+VUSB.US,D,20240206,000000,49.44,49.46,49.42,49.455,739109,0
+VUSB.US,D,20240207,000000,49.45,49.4699,49.43,49.43,708473,0
+VUSB.US,D,20240208,000000,49.45,49.47,49.45,49.45,548504,0
+VUSB.US,D,20240209,000000,49.46,49.46,49.44,49.45,664496,0
+VUSB.US,D,20240212,000000,49.46,49.49,49.46,49.485,567534,0
+VUSB.US,D,20240213,000000,49.43,49.43,49.4,49.405,713104,0
+VUSB.US,D,20240214,000000,49.42,49.46,49.42,49.46,837318,0
+VUSB.US,D,20240215,000000,49.5,49.5,49.47,49.475,1255596,0
+VUSB.US,D,20240216,000000,49.45,49.46,49.44,49.45,703025,0
+VUSB.US,D,20240220,000000,49.45,49.51,49.45,49.5,617695,0
+VUSB.US,D,20240221,000000,49.52,49.52,49.48,49.48,712892,0
+VUSB.US,D,20240222,000000,49.48,49.51,49.48,49.495,524785,0
+VUSB.US,D,20240223,000000,49.49,49.51,49.49,49.5,752811,0
+VUSB.US,D,20240226,000000,49.51,49.51,49.47,49.48,577739,0
+VUSB.US,D,20240227,000000,49.51,49.52,49.495,49.505,513506,0
+VUSB.US,D,20240228,000000,49.53,49.54,49.52,49.53,1191413,0
+VUSB.US,D,20240229,000000,49.53,49.56,49.53,49.535,610327,0
+VUSB.US,D,20240301,000000,49.35,49.39,49.34,49.37,707426,0
+VUSB.US,D,20240304,000000,49.35,49.37,49.35,49.37,1297252,0
+VUSB.US,D,20240305,000000,49.4,49.4,49.38,49.395,886365,0
+VUSB.US,D,20240306,000000,49.41,49.41,49.39,49.395,8583428,0
+VUSB.US,D,20240307,000000,49.42,49.44,49.41,49.435,764774,0
+VUSB.US,D,20240308,000000,49.47,49.47,49.45,49.45,760725,0
+VUSB.US,D,20240311,000000,49.44,49.45,49.43,49.44,691491,0
+VUSB.US,D,20240312,000000,49.43,49.44,49.41,49.415,593157,0
+VUSB.US,D,20240313,000000,49.43,49.44,49.42,49.43,539102,0
+VUSB.US,D,20240314,000000,49.43,49.44,49.42,49.425,487951,0
+VUSB.US,D,20240315,000000,49.45,49.45,49.43,49.43,431914,0
+VUSB.US,D,20240318,000000,49.46,49.46,49.45,49.455,514832,0
+VUSB.US,D,20240319,000000,49.46,49.49,49.46,49.485,452376,0
+VUSB.US,D,20240320,000000,49.49,49.52,49.48,49.515,525527,0
+VUSB.US,D,20240321,000000,49.52,49.5353,49.52,49.525,430770,0
+VUSB.US,D,20240322,000000,49.52,49.55,49.52,49.54,491581,0
+VUSB.US,D,20240325,000000,49.53,49.55,49.52,49.525,512730,0
+VUSB.US,D,20240326,000000,49.54,49.545,49.53,49.545,513487,0
+VUSB.US,D,20240327,000000,49.56,49.58,49.55,49.58,578560,0
+VUSB.US,D,20240328,000000,49.55,49.57,49.54,49.55,771011,0
+VUSB.US,D,20240401,000000,49.34,49.34,49.29,49.3,1335161,0
+VUSB.US,D,20240402,000000,49.3,49.34,49.3,49.335,1424014,0
+VUSB.US,D,20240403,000000,49.33,49.36,49.33,49.35,643560,0
+VUSB.US,D,20240404,000000,49.39,49.4,49.37,49.4,482754,0
+VUSB.US,D,20240405,000000,49.37,49.38,49.35,49.355,624343,0
+VUSB.US,D,20240408,000000,49.36,49.37,49.35,49.355,473539,0
+VUSB.US,D,20240409,000000,49.37,49.41,49.37,49.39,525115,0
+VUSB.US,D,20240410,000000,49.32,49.33,49.28,49.3,676761,0
+VUSB.US,D,20240411,000000,49.35,49.36,49.34,49.36,761159,0
+VUSB.US,D,20240412,000000,49.37,49.38,49.37,49.38,589487,0
+VUSB.US,D,20240415,000000,49.34,49.36,49.33,49.345,848321,0
+VUSB.US,D,20240416,000000,49.34,49.35,49.32,49.335,495783,0
+VUSB.US,D,20240417,000000,49.35,49.39,49.35,49.38,462641,0
+VUSB.US,D,20240418,000000,49.4,49.4,49.36,49.365,376428,0
+VUSB.US,D,20240419,000000,49.39,49.39,49.38,49.385,411392,0
+VUSB.US,D,20240422,000000,49.4,49.4,49.39,49.4,991583,0
+VUSB.US,D,20240423,000000,49.4,49.446,49.4,49.435,1121950,0
+VUSB.US,D,20240424,000000,49.43,49.44,49.4101,49.44,916641,0
+VUSB.US,D,20240425,000000,49.44,49.44,49.41,49.43,1046954,0
+VUSB.US,D,20240426,000000,49.45,49.45,49.43,49.435,822305,0
+VUSB.US,D,20240429,000000,49.44,49.48,49.44,49.455,637204,0
+VUSB.US,D,20240430,000000,49.46,49.46,49.44,49.44,387274,0
+VUSB.US,D,20240501,000000,49.24,49.29,49.24,49.27,458733,0
+VUSB.US,D,20240502,000000,49.3,49.33,49.29,49.32,750712,0
+VUSB.US,D,20240503,000000,49.36,49.38,49.33,49.365,452326,0
+VUSB.US,D,20240506,000000,49.37,49.38,49.35,49.355,631897,0
+VUSB.US,D,20240507,000000,49.38,49.38,49.36,49.37,510331,0
+VUSB.US,D,20240508,000000,49.35,49.37,49.35,49.355,499169,0
+VUSB.US,D,20240509,000000,49.38,49.4,49.375,49.38,651960,0
+VUSB.US,D,20240510,000000,49.38,49.38,49.36,49.37,358932,0
+VUSB.US,D,20240513,000000,49.4,49.4,49.38,49.385,1096108,0
+VUSB.US,D,20240514,000000,49.4,49.41,49.39,49.395,603729,0
+VUSB.US,D,20240515,000000,49.44,49.46,49.439,49.46,792287,0
+VUSB.US,D,20240516,000000,49.44,49.46,49.42,49.429,1021200,0
+VUSB.US,D,20240517,000000,49.41,49.46,49.41,49.43,1045616,0
+VUSB.US,D,20240520,000000,49.44,49.46,49.44,49.445,791828,0
+VUSB.US,D,20240521,000000,49.45,49.47,49.45,49.46,699558,0
+VUSB.US,D,20240522,000000,49.46,49.46,49.44,49.45,540349,0
+VUSB.US,D,20240523,000000,49.48,49.48,49.43,49.445,3667964,0
+VUSB.US,D,20240524,000000,49.45,49.46,49.44,49.455,802105,0
+VUSB.US,D,20240528,000000,49.46,49.47,49.44,49.445,568933,0
+VUSB.US,D,20240529,000000,49.47,49.47,49.45,49.465,535422,0
+VUSB.US,D,20240530,000000,49.48,49.5,49.48,49.495,494573,0
+VUSB.US,D,20240531,000000,49.51,49.54,49.51,49.54,613940,0
+VUSB.US,D,20240603,000000,49.32,49.35,49.31,49.345,2120554,0
+VUSB.US,D,20240604,000000,49.35,49.38,49.35,49.36,1126412,0
+VUSB.US,D,20240605,000000,49.37,49.39,49.34,49.38,1202139,0
+VUSB.US,D,20240606,000000,49.38,49.4,49.37,49.385,754455,0
+VUSB.US,D,20240607,000000,49.37,49.37,49.34,49.35,566032,0
+VUSB.US,D,20240610,000000,49.36,49.38,49.35,49.37,456360,0
+VUSB.US,D,20240611,000000,49.4,49.4,49.37,49.395,430455,0
+VUSB.US,D,20240612,000000,49.44,49.48,49.41,49.41,599327,0
+VUSB.US,D,20240613,000000,49.43,49.45,49.42,49.445,748472,0
+VUSB.US,D,20240614,000000,49.46,49.46,49.44,49.46,629895,0
+VUSB.US,D,20240617,000000,49.47,49.47,49.41,49.425,396806,0
+VUSB.US,D,20240618,000000,49.45,49.48,49.44,49.45,794917,0
+VUSB.US,D,20240620,000000,49.42,49.46,49.42,49.45,2180491,0
+VUSB.US,D,20240621,000000,49.48,49.49,49.47,49.48,1180201,0
+VUSB.US,D,20240624,000000,49.46,49.49,49.46,49.48,629085,0
+VUSB.US,D,20240625,000000,49.49,49.49,49.47,49.48,3397908,0
+VUSB.US,D,20240626,000000,49.46,49.49,49.46,49.485,5522758,0
+VUSB.US,D,20240627,000000,49.48,49.52,49.48,49.505,594737,0
+VUSB.US,D,20240628,000000,49.52,49.55,49.51,49.52,495265,0
+VUSB.US,D,20240701,000000,49.31,49.3198,49.29,49.315,527968,0
+VUSB.US,D,20240702,000000,49.33,49.35,49.33,49.345,784934,0
+VUSB.US,D,20240703,000000,49.37,49.37,49.35,49.365,630791,0
+VUSB.US,D,20240705,000000,49.42,49.44,49.405,49.43,600937,0
+VUSB.US,D,20240708,000000,49.45,49.45,49.41,49.425,641179,0
+VUSB.US,D,20240709,000000,49.41,49.44,49.41,49.44,532885,0
+VUSB.US,D,20240710,000000,49.44,49.45,49.44,49.445,472979,0
+VUSB.US,D,20240711,000000,49.48,49.51,49.48,49.5,597516,0
+VUSB.US,D,20240712,000000,49.52,49.54,49.51,49.535,783214,0
+VUSB.US,D,20240715,000000,49.53,49.55,49.53,49.54,609739,0
+VUSB.US,D,20240716,000000,49.53,49.56,49.53,49.555,500309,0
+VUSB.US,D,20240717,000000,49.54,49.55,49.53,49.545,578216,0
+VUSB.US,D,20240718,000000,49.53,49.57,49.53,49.545,813866,0
+VUSB.US,D,20240719,000000,49.49,49.58,49.49,49.54,541239,0
+VUSB.US,D,20240722,000000,49.54,49.57,49.54,49.56,446458,0
+VUSB.US,D,20240723,000000,49.57,49.6,49.57,49.59,533664,0
+VUSB.US,D,20240724,000000,49.59,49.61,49.59,49.6,476202,0
+VUSB.US,D,20240725,000000,49.6,49.62,49.6,49.61,684005,0
+VUSB.US,D,20240726,000000,49.65,49.66,49.64,49.65,637672,0
+VUSB.US,D,20240729,000000,49.665,49.67,49.65,49.665,448347,0
+VUSB.US,D,20240730,000000,49.67,49.67,49.65,49.67,520469,0
+VUSB.US,D,20240731,000000,49.68,49.7,49.66,49.7,979210,0
+VUSB.US,D,20240801,000000,49.51,49.53,49.51,49.53,687663,0
+VUSB.US,D,20240802,000000,49.6,49.63,49.6,49.625,856779,0
+VUSB.US,D,20240805,000000,49.64,49.6594,49.58,49.62,1569103,0
+VUSB.US,D,20240806,000000,49.63,49.63,49.5813,49.6,836161,0
+VUSB.US,D,20240807,000000,49.58,49.62,49.58,49.6,2603126,0
+VUSB.US,D,20240808,000000,49.57,49.61,49.57,49.6,566022,0
+VUSB.US,D,20240809,000000,49.62,49.64,49.61,49.62,587242,0
+VUSB.US,D,20240812,000000,49.6,49.64,49.6,49.635,596759,0
+VUSB.US,D,20240813,000000,49.67,49.6799,49.65,49.67,515516,0
+VUSB.US,D,20240814,000000,49.67,49.69,49.67,49.675,588492,0
+VUSB.US,D,20240815,000000,49.63,49.66,49.63,49.65,668567,0
+VUSB.US,D,20240816,000000,49.7,49.7,49.66,49.695,623622,0
+VUSB.US,D,20240819,000000,49.68,49.71,49.68,49.695,533324,0
+VUSB.US,D,20240820,000000,49.71,49.7256,49.7093,49.72,500112,0
+VUSB.US,D,20240821,000000,49.74,49.77,49.73,49.75,537302,0
+VUSB.US,D,20240822,000000,49.73,49.75,49.72,49.74,694081,0
+VUSB.US,D,20240823,000000,49.75,49.8,49.75,49.795,1022624,0
+VUSB.US,D,20240826,000000,49.8,49.81,49.79,49.795,739830,0
+VUSB.US,D,20240827,000000,49.78,49.82,49.78,49.81,517041,0
+VUSB.US,D,20240828,000000,49.82,49.83,49.81,49.83,483553,0
+VUSB.US,D,20240829,000000,49.82,49.83,49.81,49.815,321712,0
+VUSB.US,D,20240830,000000,49.82,49.85,49.82,49.84,674398,0
+VUSB.US,D,20240903,000000,49.65,49.67,49.64,49.65,856980,0
+VUSB.US,D,20240904,000000,49.66,49.7,49.66,49.7,976582,0
+VUSB.US,D,20240905,000000,49.73,49.739,49.7,49.71,802336,0
+VUSB.US,D,20240906,000000,49.75,49.8,49.7336,49.765,1014711,0
+VUSB.US,D,20240909,000000,49.76,49.79,49.76,49.77,599921,0
+VUSB.US,D,20240910,000000,49.79,49.82,49.7845,49.8,745236,0
+VUSB.US,D,20240911,000000,49.79,49.81,49.78,49.79,494862,0
+VUSB.US,D,20240912,000000,49.8,49.81,49.78,49.8,492047,0
+VUSB.US,D,20240913,000000,49.85,49.86,49.83,49.835,528375,0
+VUSB.US,D,20240916,000000,49.86,49.88,49.8501,49.865,568675,0
+VUSB.US,D,20240917,000000,49.86,49.89,49.86,49.88,724053,0
+VUSB.US,D,20240918,000000,49.88,49.92,49.86,49.88,673452,0
+VUSB.US,D,20240919,000000,49.9,49.92,49.8902,49.9,417543,0
+VUSB.US,D,20240920,000000,49.92,49.95,49.91,49.92,3889702,0
+VUSB.US,D,20240923,000000,49.92,49.94,49.92,49.92,1061393,0
+VUSB.US,D,20240924,000000,49.94,49.9583,49.93,49.95,1086089,0
+VUSB.US,D,20240925,000000,49.95,49.9585,49.94,49.94,650088,0
+VUSB.US,D,20240926,000000,49.93,49.955,49.92,49.92,530824,0
+VUSB.US,D,20240927,000000,49.95,49.98,49.95,49.97,503419,0
+VUSB.US,D,20240930,000000,49.965,49.97,49.93,49.94,765590,0
+VUSB.US,D,20241001,000000,49.75,49.7786,49.75,49.76,515054,0
+VUSB.US,D,20241002,000000,49.76,49.77,49.7501,49.76,411695,0
+VUSB.US,D,20241003,000000,49.77,49.779,49.75,49.75,433506,0
+VUSB.US,D,20241004,000000,49.72,49.73,49.71,49.71,425688,0
+VUSB.US,D,20241007,000000,49.675,49.7,49.67,49.68,671746,0
+VUSB.US,D,20241008,000000,49.68,49.71,49.68,49.7,731538,0
+VUSB.US,D,20241009,000000,49.7,49.71,49.69,49.69,547080,0
+VUSB.US,D,20241010,000000,49.7,49.72,49.695,49.71,476319,0
+VUSB.US,D,20241011,000000,49.75,49.78,49.74,49.76,373123,0
+VUSB.US,D,20241014,000000,49.74,49.75,49.7312,49.75,380022,0
+VUSB.US,D,20241015,000000,49.74,49.75,49.74,49.745,423313,0
+VUSB.US,D,20241016,000000,49.77,49.78,49.765,49.78,478649,0
+VUSB.US,D,20241017,000000,49.78,49.78,49.76,49.77,381988,0
+VUSB.US,D,20241018,000000,49.8,49.8,49.79,49.795,555942,0
+VUSB.US,D,20241021,000000,49.78,49.79,49.76,49.77,410857,0
+VUSB.US,D,20241022,000000,49.77,49.79,49.7615,49.785,490295,0
+VUSB.US,D,20241023,000000,49.79,49.8,49.77,49.79,637840,0
+VUSB.US,D,20241024,000000,49.78,49.81,49.78,49.8,524213,0
+VUSB.US,D,20241025,000000,49.82,49.82,49.79,49.79,690703,0
+VUSB.US,D,20241028,000000,49.8,49.81,49.79,49.79,549900,0
+VUSB.US,D,20241029,000000,49.8,49.82,49.8,49.81,722927,0
+VUSB.US,D,20241030,000000,49.81,49.82,49.8,49.8,508681,0
+VUSB.US,D,20241031,000000,49.81,49.81,49.79,49.8,516800,0
+VUSB.US,D,20241101,000000,49.65,49.65,49.61,49.615,1320748,0
+VUSB.US,D,20241104,000000,49.63,49.64,49.63,49.635,839387,0
+VUSB.US,D,20241105,000000,49.65,49.66,49.64,49.64,887492,0
+VUSB.US,D,20241106,000000,49.64,49.65,49.63,49.63,1063335,0
+VUSB.US,D,20241107,000000,49.63,49.68,49.63,49.67,844820,0
+VUSB.US,D,20241108,000000,49.69,49.6974,49.67,49.67,469225,0
+VUSB.US,D,20241111,000000,49.68,49.68,49.65,49.66,587815,0
+VUSB.US,D,20241112,000000,49.655,49.66,49.64,49.65,579836,0
+VUSB.US,D,20241113,000000,49.68,49.68,49.66,49.665,775779,0
+VUSB.US,D,20241114,000000,49.6896,49.7,49.66,49.66,649898,0
+VUSB.US,D,20241115,000000,49.68,49.7,49.66,49.68,959635,0
+VUSB.US,D,20241118,000000,49.705,49.71,49.7,49.7,937539,0
+VUSB.US,D,20241119,000000,49.72,49.74,49.71,49.72,499688,0
+VUSB.US,D,20241120,000000,49.73,49.73,49.71,49.72,801160,0
+VUSB.US,D,20241121,000000,49.7203,49.73,49.71,49.71,673749,0
+VUSB.US,D,20241122,000000,49.73,49.74,49.72,49.72,720497,0
+VUSB.US,D,20241125,000000,49.7499,49.76,49.74,49.745,1551840,0
+VUSB.US,D,20241126,000000,49.765,49.77,49.75,49.76,446701,0
+VUSB.US,D,20241127,000000,49.7886,49.79,49.77,49.78,817152,0
+VUSB.US,D,20241129,000000,49.8,49.82,49.8,49.81,262208,0
+VUSB.US,D,20241202,000000,49.61,49.63,49.6,49.63,578750,0
+VUSB.US,D,20241203,000000,49.635,49.64,49.61,49.63,4577543,0
+VUSB.US,D,20241204,000000,49.639,49.67,49.63,49.65,717660,0
+VUSB.US,D,20241205,000000,49.6581,49.67,49.65,49.66,509860,0
+VUSB.US,D,20241206,000000,49.695,49.71,49.69,49.7,507700,0
+VUSB.US,D,20241209,000000,49.695,49.72,49.695,49.71,520735,0
+VUSB.US,D,20241210,000000,49.715,49.72,49.7,49.71,778271,0
+VUSB.US,D,20241211,000000,49.72,49.73,49.67,49.69,1134383,0
+VUSB.US,D,20241212,000000,49.71,49.72,49.7,49.7,552229,0
+VUSB.US,D,20241213,000000,49.725,49.73,49.71,49.72,481945,0
+VUSB.US,D,20241216,000000,49.7101,49.72,49.71,49.72,532690,0
+VUSB.US,D,20241217,000000,49.72,49.73,49.71,49.715,543012,0
+VUSB.US,D,20241218,000000,49.7296,49.74,49.68,49.7,722237,0
+VUSB.US,D,20241219,000000,49.7,49.7,49.68,49.69,771781,0
+VUSB.US,D,20241220,000000,49.7389,49.74,49.72,49.73,569062,0
+VUSB.US,D,20241223,000000,49.73,49.74,49.72,49.74,640150,0
+VUSB.US,D,20241224,000000,49.53,49.55,49.5297,49.55,510994,0
+VUSB.US,D,20241226,000000,49.55,49.56,49.54,49.555,452578,0
+VUSB.US,D,20241227,000000,49.56,49.58,49.56,49.57,561410,0
+VUSB.US,D,20241230,000000,49.585,49.6,49.57,49.595,607825,0
+VUSB.US,D,20241231,000000,49.6177,49.62,49.61,49.62,458131,0
+VUSB.US,D,20250102,000000,49.63,49.63,49.61,49.62,669589,0
+VUSB.US,D,20250103,000000,49.63,49.64,49.63,49.63,808459,0
+VUSB.US,D,20250106,000000,49.6402,49.65,49.63,49.63,760199,0
+VUSB.US,D,20250107,000000,49.64,49.65,49.62,49.64,909324,0
+VUSB.US,D,20250108,000000,49.65,49.66,49.65,49.66,808076,0
+VUSB.US,D,20250110,000000,49.66,49.66,49.64,49.65,1054306,0
+VUSB.US,D,20250113,000000,49.65,49.65,49.63,49.65,653772,0
+VUSB.US,D,20250114,000000,49.65,49.67,49.64,49.665,772054,0
+VUSB.US,D,20250115,000000,49.6952,49.71,49.68,49.695,663387,0
+VUSB.US,D,20250116,000000,49.69,49.71,49.68,49.71,594555,0
+VUSB.US,D,20250117,000000,49.72,49.73,49.71,49.71,698721,0
+VUSB.US,D,20250121,000000,49.72,49.74,49.72,49.73,676041,0
+VUSB.US,D,20250122,000000,49.7302,49.74,49.73,49.73,628005,0
+VUSB.US,D,20250123,000000,49.7275,49.75,49.72,49.74,384340,0
+VUSB.US,D,20250124,000000,49.77,49.79,49.76,49.77,933351,0
+VUSB.US,D,20250127,000000,49.8,49.8099,49.78,49.78,649479,0
+VUSB.US,D,20250128,000000,49.7897,49.8,49.78,49.8,543692,0
+VUSB.US,D,20250129,000000,49.8099,49.81,49.79,49.81,494995,0
+VUSB.US,D,20250130,000000,49.8097,49.83,49.8,49.83,426264,0
+VUSB.US,D,20250131,000000,49.83,49.84,49.83,49.835,500886,0
+VUSB.US,D,20250203,000000,49.63,49.63,49.6,49.61,5334372,0
+VUSB.US,D,20250204,000000,49.615,49.65,49.61,49.64,1037781,0
+VUSB.US,D,20250205,000000,49.64,49.65,49.64,49.65,767600,0
+VUSB.US,D,20250206,000000,49.655,49.66,49.65,49.655,515953,0
+VUSB.US,D,20250207,000000,49.655,49.66,49.64,49.645,891286,0
+VUSB.US,D,20250210,000000,49.64,49.67,49.64,49.66,787028,0
+VUSB.US,D,20250211,000000,49.6405,49.67,49.64,49.67,811277,0
+VUSB.US,D,20250212,000000,49.65,49.65,49.64,49.64,674932,0
+VUSB.US,D,20250213,000000,49.6796,49.73,49.67,49.7,3958745,0
+VUSB.US,D,20250214,000000,49.71,49.72,49.7,49.71,1524889,0
+VUSB.US,D,20250218,000000,49.71,49.7259,49.71,49.71,599965,0
+VUSB.US,D,20250219,000000,49.7275,49.74,49.72,49.7311,649954,0
+VUSB.US,D,20250220,000000,49.7697,49.7697,49.74,49.76,945031,0
+VUSB.US,D,20250221,000000,49.7606,49.8,49.7601,49.8,770841,0
+VUSB.US,D,20250224,000000,49.7841,49.81,49.78,49.81,556957,0
+VUSB.US,D,20250225,000000,49.8194,49.85,49.81,49.83,1047703,0
+VUSB.US,D,20250226,000000,49.82,49.84,49.81,49.83,1045280,0
+VUSB.US,D,20250227,000000,49.825,49.84,49.82,49.83,1239404,0
+VUSB.US,D,20250228,000000,49.86,49.89,49.8508,49.89,1046411,0
+VUSB.US,D,20250303,000000,49.7,49.72,49.68,49.71,1012989,0
+VUSB.US,D,20250304,000000,49.7291,49.75,49.71,49.71,1481293,0
+VUSB.US,D,20250305,000000,49.7207,49.74,49.71,49.715,979737,0
+VUSB.US,D,20250306,000000,49.7195,49.73,49.71,49.725,2060965,0
+VUSB.US,D,20250307,000000,49.7495,49.76,49.71,49.73,947550,0
+VUSB.US,D,20250310,000000,49.7496,49.77,49.7496,49.77,900307,0
+VUSB.US,D,20250311,000000,49.7565,49.76,49.715,49.72,1424233,0
+VUSB.US,D,20250312,000000,49.72,49.73,49.71,49.71,940403,0
+VUSB.US,D,20250313,000000,49.72,49.73,49.7,49.72,763004,0
+VUSB.US,D,20250314,000000,49.73,49.74,49.72,49.7281,964273,0
+VUSB.US,D,20250317,000000,49.72,49.74,49.72,49.74,749765,0
+VUSB.US,D,20250318,000000,49.72,49.74,49.72,49.73,1000344,0
+VUSB.US,D,20250319,000000,49.73,49.78,49.72,49.775,654531,0
+VUSB.US,D,20250320,000000,49.78,49.7899,49.77,49.77,661526,0
+VUSB.US,D,20250321,000000,49.79,49.81,49.7897,49.805,702813,0
+VUSB.US,D,20250324,000000,49.8003,49.81,49.77,49.78,605977,0
+VUSB.US,D,20250325,000000,49.79,49.81,49.78,49.8,1130528,0
+VUSB.US,D,20250326,000000,49.8079,49.81,49.79,49.795,544474,0
+VUSB.US,D,20250327,000000,49.8,49.81,49.8,49.805,755067,0
+VUSB.US,D,20250328,000000,49.825,49.84,49.82,49.84,665373,0
+VUSB.US,D,20250331,000000,49.84,49.86,49.84,49.855,889437,0
+VUSB.US,D,20250401,000000,49.6699,49.67,49.65,49.67,931108,0
+VUSB.US,D,20250402,000000,49.67,49.67,49.65,49.66,1200286,0
+VUSB.US,D,20250403,000000,49.7,49.72,49.68,49.72,1436353,0
+VUSB.US,D,20250404,000000,49.72,49.74,49.575,49.59,2188667,0
+VUSB.US,D,20250407,000000,49.5002,49.62,49.5002,49.585,4801742,0
+VUSB.US,D,20250408,000000,49.5802,49.64,49.51,49.52,3966341,0
+VUSB.US,D,20250409,000000,49.5,49.58,49.43,49.58,1726651,0
+VUSB.US,D,20250410,000000,49.5405,49.58,49.49,49.5,1686898,0
+VUSB.US,D,20250411,000000,49.51,49.52,49.425,49.49,2658915,0
+VUSB.US,D,20250414,000000,49.5406,49.58,49.52,49.55,1983039,0
+VUSB.US,D,20250415,000000,49.5612,49.63,49.56,49.59,1453033,0
+VUSB.US,D,20250416,000000,49.6,49.65,49.6,49.64,1139882,0
+VUSB.US,D,20250417,000000,49.66,49.69,49.65,49.685,578319,0
+VUSB.US,D,20250421,000000,49.69,49.71,49.68,49.68,2154120,0
+VUSB.US,D,20250422,000000,49.6899,49.72,49.66,49.69,1519828,0
+VUSB.US,D,20250423,000000,49.74,49.74,49.68,49.69,895059,0
+VUSB.US,D,20250424,000000,49.7198,49.745,49.71,49.74,1042797,0
+VUSB.US,D,20250425,000000,49.7405,49.77,49.74,49.76,1861543,0
+VUSB.US,D,20250428,000000,49.78,49.8,49.77,49.79,1059125,0
+VUSB.US,D,20250429,000000,49.78,49.82,49.78,49.81,888797,0
+VUSB.US,D,20250430,000000,49.82,49.85,49.81,49.84,944411,0
+VUSB.US,D,20250501,000000,49.68,49.69,49.62,49.63,1100408,0
+VUSB.US,D,20250502,000000,49.6197,49.63,49.6,49.62,2445226,0
+VUSB.US,D,20250505,000000,49.6186,49.63,49.61,49.63,1098703,0
+VUSB.US,D,20250506,000000,49.635,49.65,49.63,49.64,1101290,0
+VUSB.US,D,20250507,000000,49.64,49.65,49.63,49.65,851134,0
+VUSB.US,D,20250508,000000,49.6396,49.65,49.62,49.62,803279,0
+VUSB.US,D,20250509,000000,49.6496,49.66,49.64,49.65,663223,0
+VUSB.US,D,20250512,000000,49.6296,49.64,49.62,49.64,951986,0
+VUSB.US,D,20250513,000000,49.65,49.67,49.58,49.62,5916727,0
+VUSB.US,D,20250514,000000,49.62,49.64,49.61,49.61,2043580,0
+VUSB.US,D,20250515,000000,49.64,49.66,49.62,49.66,985876,0
+VUSB.US,D,20250516,000000,49.6896,49.69,49.67,49.68,775102,0
+VUSB.US,D,20250519,000000,49.68,49.69,49.67,49.68,1491232,0
+VUSB.US,D,20250520,000000,49.7002,49.72,49.69,49.72,908657,0
+VUSB.US,D,20250521,000000,49.6907,49.72,49.68,49.7,875605,0
+VUSB.US,D,20250522,000000,49.719,49.72,49.7,49.72,1052171,0
+VUSB.US,D,20250523,000000,49.74,49.74,49.72,49.725,721233,0
+VUSB.US,D,20250527,000000,49.74,49.75,49.71,49.72,3771829,0
+VUSB.US,D,20250528,000000,49.7394,49.74,49.72,49.72,1094504,0
+VUSB.US,D,20250529,000000,49.74,49.76,49.74,49.74,949024,0
+VUSB.US,D,20250530,000000,49.77,49.78,49.76,49.78,801546,0
+VUSB.US,D,20250602,000000,49.5893,49.59,49.58,49.585,1207753,0
+VUSB.US,D,20250603,000000,49.595,49.61,49.59,49.605,1067319,0
+VUSB.US,D,20250604,000000,49.64,49.65,49.63,49.645,789680,0
+VUSB.US,D,20250605,000000,49.645,49.65,49.62,49.62,904140,0
+VUSB.US,D,20250606,000000,49.62,49.63,49.61,49.61,758750,0
+VUSB.US,D,20250609,000000,49.645,49.66,49.64,49.65,913743,0
+VUSB.US,D,20250610,000000,49.66,49.66,49.65,49.655,721407,0
+VUSB.US,D,20250611,000000,49.6895,49.7,49.68,49.69,797379,0
+VUSB.US,D,20250612,000000,49.691,49.71,49.69,49.7,937611,0
+VUSB.US,D,20250613,000000,49.7,49.7,49.68,49.7,878123,0
+VUSB.US,D,20250616,000000,49.7007,49.72,49.7,49.715,864511,0
+VUSB.US,D,20250617,000000,49.72,49.74,49.71,49.725,796813,0
+VUSB.US,D,20250618,000000,49.725,49.73,49.7,49.71,1367992,0
+VUSB.US,D,20250620,000000,49.73,49.77,49.73,49.765,3388612,0
+VUSB.US,D,20250623,000000,49.775,49.8,49.76,49.78,1340622,0
+VUSB.US,D,20250624,000000,49.7846,49.82,49.78,49.79,5548587,0
+VUSB.US,D,20250625,000000,49.795,49.8,49.79,49.79,786294,0
+VUSB.US,D,20250626,000000,49.82,49.84,49.81,49.835,1023701,0
+VUSB.US,D,20250627,000000,49.83,49.85,49.825,49.835,540553,0
+VUSB.US,D,20250630,000000,49.8764,49.88,49.86,49.865,789051,0
+VUSB.US,D,20250701,000000,49.6698,49.68,49.66,49.67,1406855,0
+VUSB.US,D,20250702,000000,49.68,49.7,49.67,49.685,1462315,0
+VUSB.US,D,20250703,000000,49.68,49.69,49.68,49.685,603054,0
+VUSB.US,D,20250707,000000,49.71,49.71,49.68,49.68,1044824,0
+VUSB.US,D,20250708,000000,49.67,49.68,49.67,49.67,944491,0
+VUSB.US,D,20250709,000000,49.69,49.71,49.68,49.71,798551,0
+VUSB.US,D,20250710,000000,49.71,49.71,49.69,49.7,857648,0
+VUSB.US,D,20250711,000000,49.71,49.72,49.7,49.715,752372,0
+VUSB.US,D,20250714,000000,49.7294,49.73,49.72,49.73,801263,0
+VUSB.US,D,20250715,000000,49.7392,49.74,49.71,49.73,850301,0
+VUSB.US,D,20250716,000000,49.73,49.76,49.73,49.75,903089,0
+VUSB.US,D,20250717,000000,49.7497,49.75,49.74,49.75,871996,0
+VUSB.US,D,20250718,000000,49.78,49.79,49.78,49.79,1073436,0
+VUSB.US,D,20250721,000000,49.8,49.81,49.785,49.8,1586624,0
+VUSB.US,D,20250722,000000,49.8004,49.81,49.8,49.81,808521,0
+VUSB.US,D,20250723,000000,49.805,49.81,49.79,49.8,812739,0
+VUSB.US,D,20250724,000000,49.79,49.8,49.79,49.79,830130,0
+VUSB.US,D,20250725,000000,49.805,49.82,49.8,49.82,733330,0
+VUSB.US,D,20250728,000000,49.825,49.83,49.82,49.83,609491,0
+VUSB.US,D,20250729,000000,49.835,49.84,49.83,49.84,596033,0
+VUSB.US,D,20250730,000000,49.8374,49.855,49.81,49.825,715903,0
+VUSB.US,D,20250731,000000,49.85,49.85,49.83,49.83,1068673,0
+VUSB.US,D,20250801,000000,49.7182,49.73,49.71,49.73,1599321,0
+VUSB.US,D,20250804,000000,49.75,49.76,49.74,49.76,1077686,0
+VUSB.US,D,20250805,000000,49.76,49.77,49.75,49.76,952208,0
+VUSB.US,D,20250806,000000,49.76,49.77,49.75,49.765,924932,0
+VUSB.US,D,20250807,000000,49.77,49.78,49.77,49.77,934978,0
+VUSB.US,D,20250808,000000,49.78,49.79,49.77,49.78,780727,0
+VUSB.US,D,20250811,000000,49.7895,49.8,49.78,49.79,1005651,0
+VUSB.US,D,20250812,000000,49.7905,49.82,49.79,49.82,918500,0
+VUSB.US,D,20250813,000000,49.835,49.85,49.83,49.83,1103055,0
+VUSB.US,D,20250814,000000,49.83,49.83,49.82,49.82,970516,0
+VUSB.US,D,20250815,000000,49.84,49.85,49.83,49.84,859617,0
+VUSB.US,D,20250818,000000,49.85,49.85,49.84,49.85,902453,0
+VUSB.US,D,20250819,000000,49.8599,49.87,49.84,49.86,1150148,0
+VUSB.US,D,20250820,000000,49.85,49.87,49.85,49.86,702795,0
+VUSB.US,D,20250821,000000,49.855,49.86,49.84,49.85,1082578,0
+VUSB.US,D,20250822,000000,49.865,49.91,49.86,49.89,889366,0
+VUSB.US,D,20250825,000000,49.9003,49.91,49.89,49.9,762956,0
+VUSB.US,D,20250826,000000,49.9,49.92,49.9,49.91,787180,0
+VUSB.US,D,20250827,000000,49.91,49.92,49.9073,49.915,1191480,0
+VUSB.US,D,20250828,000000,49.92,49.93,49.91,49.925,648966,0
+VUSB.US,D,20250829,000000,49.9299,49.95,49.92,49.95,994199,0
+VUSB.US,D,20250902,000000,49.75,49.78,49.7446,49.76,2309735,0
+VUSB.US,D,20250903,000000,49.7799,49.79,49.77,49.785,1074706,0
+VUSB.US,D,20250904,000000,49.8096,49.81,49.79,49.805,982756,0
+VUSB.US,D,20250905,000000,49.8605,49.87,49.85,49.86,836971,0
+VUSB.US,D,20250908,000000,49.875,49.88,49.87,49.88,1044808,0
+VUSB.US,D,20250909,000000,49.88,49.88,49.85,49.86,1234366,0
+VUSB.US,D,20250910,000000,49.8699,49.88,49.86,49.875,980537,0
+VUSB.US,D,20250911,000000,49.8786,49.88,49.87,49.87,1195787,0
+VUSB.US,D,20250912,000000,49.89,49.9,49.88,49.89,859845,0
+VUSB.US,D,20250915,000000,49.92,49.92,49.91,49.915,865827,0
+VUSB.US,D,20250916,000000,49.9292,49.94,49.92,49.93,1007376,0
+VUSB.US,D,20250917,000000,49.9307,49.95,49.93,49.93,866938,0
+VUSB.US,D,20250918,000000,49.9209,49.94,49.92,49.93,1108676,0
+VUSB.US,D,20250919,000000,49.95,49.96,49.94,49.945,668331,0
+VUSB.US,D,20250922,000000,49.955,49.96,49.94,49.945,959511,0
+VUSB.US,D,20250923,000000,49.955,49.96,49.94,49.95,1058811,0
+VUSB.US,D,20250924,000000,49.945,49.95,49.94,49.94,797614,0
+VUSB.US,D,20250925,000000,49.9307,49.94,49.93,49.935,751870,0
+VUSB.US,D,20250926,000000,49.95,49.95,49.94,49.95,1265363,0
+VUSB.US,D,20250929,000000,49.96,49.98,49.95,49.965,904695,0
+VUSB.US,D,20250930,000000,49.985,50,49.98,49.995,904793,0
+VUSB.US,D,20251001,000000,49.825,49.84,49.82,49.825,1964724,0
+VUSB.US,D,20251002,000000,49.825,49.84,49.82,49.84,1045764,0
+VUSB.US,D,20251003,000000,49.845,49.86,49.84,49.845,1011539,0
+VUSB.US,D,20251006,000000,49.84,49.86,49.84,49.85,954190,0
+VUSB.US,D,20251007,000000,49.85,49.87,49.85,49.865,989190,0
+VUSB.US,D,20251008,000000,49.86,49.86,49.85,49.86,939999,0
+VUSB.US,D,20251009,000000,49.8511,49.86,49.85,49.855,752884,0
+VUSB.US,D,20251010,000000,49.88,49.89,49.87,49.885,1439520,0
+VUSB.US,D,20251013,000000,49.87,49.9,49.87,49.9,866931,0
+VUSB.US,D,20251014,000000,49.885,49.91,49.885,49.905,975201,0
+VUSB.US,D,20251015,000000,49.9196,49.94,49.91,49.93,1720925,0
+VUSB.US,D,20251016,000000,49.91,49.95,49.9001,49.945,1451168,0
+VUSB.US,D,20251017,000000,49.945,49.95,49.94,49.94,926222,0
+VUSB.US,D,20251020,000000,49.9417,49.96,49.94,49.95,1491712,0
+VUSB.US,D,20251021,000000,49.9638,49.97,49.96,49.97,861987,0
+VUSB.US,D,20251022,000000,49.965,49.97,49.95,49.965,1040430,0
+VUSB.US,D,20251023,000000,49.96,49.97,49.9575,49.96,1047553,0
+VUSB.US,D,20251024,000000,49.975,49.9899,49.97,49.9786,886473,0
+VUSB.US,D,20251027,000000,49.98,50,49.97,49.985,1041825,0
+VUSB.US,D,20251028,000000,49.981,49.99,49.97,49.99,1567092,0
+VUSB.US,D,20251029,000000,49.99,50,49.95,49.955,1170070,0
+VUSB.US,D,20251030,000000,49.95,49.96,49.94,49.95,1410589,0
+VUSB.US,D,20251031,000000,49.95,49.96,49.94,49.96,1308935,0
+VUSB.US,D,20251103,000000,49.8,49.8,49.78,49.785,1954424,0
+VUSB.US,D,20251104,000000,49.8007,49.81,49.78,49.81,1637264,0
+VUSB.US,D,20251105,000000,49.808,49.81,49.79,49.8,2339287,0
+VUSB.US,D,20251106,000000,49.82,49.83,49.81,49.83,1848908,0
+VUSB.US,D,20251107,000000,49.82,49.85,49.82,49.83,2023188,0
+VUSB.US,D,20251110,000000,49.845,49.86,49.84,49.85,1522134,0
+VUSB.US,D,20251111,000000,49.8599,49.87,49.85,49.86,643991,0
+VUSB.US,D,20251112,000000,49.87,49.87,49.86,49.86,789383,0
+VUSB.US,D,20251113,000000,49.85,49.86,49.84,49.85,943929,0
+VUSB.US,D,20251114,000000,49.8694,49.87,49.85,49.85,1296101,0
+VUSB.US,D,20251117,000000,49.865,49.88,49.86,49.87,1189752,0
+VUSB.US,D,20251118,000000,49.89,49.9,49.88,49.885,1739659,0
+VUSB.US,D,20251119,000000,49.9,49.9,49.88,49.89,1481216,0
+VUSB.US,D,20251120,000000,49.8995,49.91,49.89,49.89,1483196,0
+VUSB.US,D,20251121,000000,49.91,49.92,49.9,49.91,1409259,0
+VUSB.US,D,20251124,000000,49.925,49.94,49.92,49.94,1092883,0
+VUSB.US,D,20251125,000000,49.94,49.96,49.93,49.95,1090777,0
+VUSB.US,D,20251126,000000,49.9501,49.96,49.94,49.95,924589,0
+VUSB.US,D,20251128,000000,49.9601,49.97,49.96,49.96,848362,0
+VUSB.US,D,20251201,000000,49.8,49.805,49.79,49.8,1786424,0
+VUSB.US,D,20251202,000000,49.8115,49.83,49.81,49.83,1406194,0
+VUSB.US,D,20251203,000000,49.83,49.84,49.82,49.84,1159559,0
+VUSB.US,D,20251204,000000,49.8201,49.83,49.81,49.83,1272983,0
+VUSB.US,D,20251205,000000,49.8377,49.84,49.82,49.82,1275756,0
+VUSB.US,D,20251208,000000,49.8289,49.84,49.82,49.83,935846,0
+VUSB.US,D,20251209,000000,49.835,49.84,49.81,49.825,3719877,0
+VUSB.US,D,20251210,000000,49.83,49.87,49.82,49.865,1197995,0
+VUSB.US,D,20251211,000000,49.89,49.89,49.84,49.8485,2870028,0
+VUSB.US,D,20251212,000000,49.8713,49.88,49.86,49.87,1987686,0
+VUSB.US,D,20251215,000000,49.8902,49.91,49.89,49.89,947226,0
+VUSB.US,D,20251216,000000,49.899,49.92,49.89,49.92,1226252,0
+VUSB.US,D,20251217,000000,49.92,49.93,49.91,49.92,1975695,0
+VUSB.US,D,20251218,000000,49.7515,49.76,49.75,49.75,1743990,0
+VUSB.US,D,20251219,000000,49.7501,49.77,49.75,49.765,1761675,0
+VUSB.US,D,20251222,000000,49.78,49.78,49.76,49.7771,1211771,0
+VUSB.US,D,20251223,000000,49.755,49.77,49.75,49.765,1222923,0
+VUSB.US,D,20251224,000000,49.775,49.78,49.77,49.775,1008065,0
+VUSB.US,D,20251226,000000,49.8,49.83,49.8,49.83,1133377,0
+VUSB.US,D,20251229,000000,49.8289,49.83,49.82,49.83,1058835,0
+VUSB.US,D,20251230,000000,49.83,49.84,49.82,49.84,1205987,0
+VUSB.US,D,20251231,000000,49.835,49.85,49.83,49.84,1645985,0
+VUSB.US,D,20260102,000000,49.85,49.86,49.84,49.85,1224525,0
+VUSB.US,D,20260105,000000,49.8697,49.88,49.86,49.875,1675260,0
+VUSB.US,D,20260106,000000,49.875,49.88,49.86,49.88,1754075,0
+VUSB.US,D,20260107,000000,49.87,49.89,49.87,49.87,2526016,0
+VUSB.US,D,20260108,000000,49.88,49.88,49.87,49.87,1796740,0
+VUSB.US,D,20260109,000000,49.879,49.89,49.87,49.88,3699595,0
+VUSB.US,D,20260112,000000,49.885,49.895,49.88,49.89,3477034,0
+VUSB.US,D,20260113,000000,49.89,49.9,49.89,49.89,1687422,0
+VUSB.US,D,20260114,000000,49.905,49.92,49.9,49.915,1863949,0
+VUSB.US,D,20260115,000000,49.9086,49.91,49.9,49.9,3882676,0
+VUSB.US,D,20260116,000000,49.9187,49.92,49.9,49.91,1669706,0
+VUSB.US,D,20260120,000000,49.9,49.92,49.9,49.915,1746744,0
+VUSB.US,D,20260121,000000,49.9169,49.94,49.91,49.94,1501539,0
+VUSB.US,D,20260122,000000,49.94,49.94,49.93,49.93,1650469,0
+VUSB.US,D,20260123,000000,49.945,49.95,49.94,49.945,1314635,0
+VUSB.US,D,20260126,000000,49.9586,49.98,49.95,49.98,2904829,0
+VUSB.US,D,20260127,000000,49.97,49.98,49.96,49.98,1409494,0
+VUSB.US,D,20260128,000000,49.98,49.99,49.97,49.98,1262449,0
+VUSB.US,D,20260129,000000,49.99,50,49.99,49.995,1124538,0
+VUSB.US,D,20260130,000000,50,50.03,50,50.03,2725207,0
+VUSB.US,D,20260202,000000,49.85,49.86,49.83,49.84,5355127,0
+VUSB.US,D,20260203,000000,49.84,49.85,49.83,49.85,2390973,0
+VUSB.US,D,20260204,000000,49.86,49.86,49.84,49.855,1442103,0
+VUSB.US,D,20260205,000000,49.87,49.9,49.86,49.9,2653029,0
+VUSB.US,D,20260206,000000,49.91,49.91,49.89,49.89,1963308,0
+VUSB.US,D,20260209,000000,49.9087,49.92,49.9,49.91,2294644,0
+VUSB.US,D,20260210,000000,49.935,49.95,49.93,49.94,1625390,0
+VUSB.US,D,20260211,000000,49.93,49.93,49.9,49.92,2239157,0
+VUSB.US,D,20260212,000000,49.915,49.94,49.91,49.93,1534240,0
+VUSB.US,D,20260213,000000,49.95,49.95,49.94,49.95,1818460,0
+VUSB.US,D,20260217,000000,49.955,49.96,49.95,49.95,1654434,0
+VUSB.US,D,20260218,000000,49.96,49.96,49.955,49.955,1684838,0
diff --git a/daily/us/nyse etfs/2/vuse.us.txt b/daily/us/nyse etfs/2/vuse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c72ccd2932deac0bdeda3c4ec42d7ee28493e093
--- /dev/null
+++ b/daily/us/nyse etfs/2/vuse.us.txt	
@@ -0,0 +1,3035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VUSE.US,D,20140124,000000,21.732,21.732,21.732,21.732,228.9121987444,0
+VUSE.US,D,20140127,000000,21.5717,21.5965,21.4751,21.5717,37921.112923579,0
+VUSE.US,D,20140128,000000,21.5965,21.6055,21.5179,21.6055,8001.8869473372,0
+VUSE.US,D,20140129,000000,21.5349,21.5349,21.4044,21.4143,13182.531445237,0
+VUSE.US,D,20140130,000000,21.6155,21.6155,21.5817,21.6155,36749.443906322,0
+VUSE.US,D,20140131,000000,21.4751,21.5438,21.4751,21.502,14532.912617655,0
+VUSE.US,D,20140203,000000,20.8854,20.9053,20.8854,20.9053,7025.9981000584,0
+VUSE.US,D,20140204,000000,20.9711,21.0139,20.9522,20.9711,6583.2337156449,0
+VUSE.US,D,20140205,000000,20.9143,20.9522,20.8595,20.8595,517.06044891828,0
+VUSE.US,D,20140206,000000,21.0568,21.1126,21.0568,21.1126,12572.098915252,0
+VUSE.US,D,20140207,000000,21.2709,21.2778,21.2709,21.2778,351.40030509009,0
+VUSE.US,D,20140210,000000,21.2778,21.2878,21.2778,21.2878,807.21670083552,0
+VUSE.US,D,20140212,000000,21.5717,21.6503,21.5618,21.5618,4646.5160341627,0
+VUSE.US,D,20140213,000000,21.6882,21.6882,21.6882,21.6882,152.60813249627,0
+VUSE.US,D,20140214,000000,21.7589,21.9253,21.7589,21.9253,1774.0695402691,0
+VUSE.US,D,20140218,000000,21.8904,22.0667,21.8227,22.0318,7372.3784007901,0
+VUSE.US,D,20140219,000000,21.9871,22.013,21.8645,21.8645,4363.3877883472,0
+VUSE.US,D,20140220,000000,22.0318,22.0567,22.0318,22.0567,2122.4578427442,0
+VUSE.US,D,20140221,000000,22.0926,22.0926,22.0926,22.0926,316.26027458108,0
+VUSE.US,D,20140224,000000,22.1932,22.2799,22.1932,22.2071,16613.202423788,0
+VUSE.US,D,20140225,000000,22.1743,22.234,22.1563,22.1563,35602.874910856,0
+VUSE.US,D,20140226,000000,22.2629,22.3247,22.2071,22.2251,20602.097886996,0
+VUSE.US,D,20140227,000000,22.1992,22.2898,22.1992,22.2799,253607.60818526,0
+VUSE.US,D,20140228,000000,22.3765,22.4382,22.3247,22.3247,88122.16050875,0
+VUSE.US,D,20140303,000000,22.1663,22.2719,22.1474,22.1832,64341.395861995,0
+VUSE.US,D,20140304,000000,22.5478,22.6075,22.5308,22.5996,222335.99303486,0
+VUSE.US,D,20140305,000000,22.5577,22.5577,22.5219,22.5308,83374.240386547,0
+VUSE.US,D,20140306,000000,22.6713,22.6713,22.5906,22.5906,72828.215230357,0
+VUSE.US,D,20140307,000000,22.6713,22.6803,22.5627,22.6165,158851.00991641,0
+VUSE.US,D,20140310,000000,22.5727,22.6075,22.5727,22.6075,60277.200333411,0
+VUSE.US,D,20140311,000000,22.5637,22.5637,22.3855,22.4114,70711.781392843,0
+VUSE.US,D,20140312,000000,22.3616,22.4471,22.3616,22.4293,125293.28478118,0
+VUSE.US,D,20140313,000000,22.475,22.475,22.1832,22.2251,70528.049233324,0
+VUSE.US,D,20140314,000000,22.3426,22.3685,22.2719,22.2799,172395.98567633,0
+VUSE.US,D,20140317,000000,22.5129,22.5129,22.4382,22.4651,31902.127697822,0
+VUSE.US,D,20140318,000000,22.5478,22.6892,22.5478,22.6713,97645.108776691,0
+VUSE.US,D,20140319,000000,22.6892,22.6892,22.474,22.5019,25325.921988279,0
+VUSE.US,D,20140320,000000,22.5996,22.6613,22.5906,22.6255,29808.785880357,0
+VUSE.US,D,20140321,000000,22.764,22.8387,22.5398,22.5398,30004.566050335,0
+VUSE.US,D,20140324,000000,22.5627,22.5627,22.4461,22.5209,39056.637909456,0
+VUSE.US,D,20140325,000000,22.6534,22.6534,22.5398,22.5906,36070.739317062,0
+VUSE.US,D,20140326,000000,22.6075,22.6075,22.4283,22.4283,62499.054262452,0
+VUSE.US,D,20140327,000000,22.3755,22.4461,22.243,22.3237,63879.555461021,0
+VUSE.US,D,20140328,000000,22.5398,22.5996,22.4372,22.4461,92777.712550757,0
+VUSE.US,D,20140331,000000,22.6165,22.7709,22.6165,22.7709,55440.9281345,0
+VUSE.US,D,20140401,000000,22.8565,22.9033,22.8158,22.8387,58899.711137458,0
+VUSE.US,D,20140402,000000,22.9711,23.0478,22.9711,23.0478,34184.221679164,0
+VUSE.US,D,20140403,000000,23.0378,23.0378,22.9113,22.9611,67648.574733329,0
+VUSE.US,D,20140404,000000,23.1076,23.1076,22.6713,22.7052,135438.71358957,0
+VUSE.US,D,20140407,000000,22.6075,22.6075,22.4094,22.493,151353.13140666,0
+VUSE.US,D,20140408,000000,22.4104,22.5906,22.4104,22.5906,81352.182630971,0
+VUSE.US,D,20140409,000000,22.5996,22.754,22.5727,22.754,77083.170924562,0
+VUSE.US,D,20140410,000000,22.7241,22.754,22.3068,22.3416,33695.273254653,0
+VUSE.US,D,20140411,000000,22.1374,22.2619,22.0557,22.0836,29866.013930042,0
+VUSE.US,D,20140414,000000,22.1205,22.2888,22.1205,22.2062,48591.634187858,0
+VUSE.US,D,20140415,000000,22.2888,22.3506,22.012,22.3506,44107.766294908,0
+VUSE.US,D,20140416,000000,22.4104,22.474,22.4104,22.4551,108933.09057706,0
+VUSE.US,D,20140417,000000,22.4283,22.6255,22.4283,22.5567,24462.481238629,0
+VUSE.US,D,20140421,000000,22.5996,22.6613,22.5567,22.6444,69263.008135,0
+VUSE.US,D,20140422,000000,22.7341,22.8387,22.7341,22.8058,46070.587999054,0
+VUSE.US,D,20140423,000000,22.7879,22.8217,22.7789,22.7978,88337.016695291,0
+VUSE.US,D,20140424,000000,22.8476,22.8476,22.6803,22.7341,76549.042460826,0
+VUSE.US,D,20140425,000000,22.6444,22.6713,22.4651,22.5478,119979.10816734,0
+VUSE.US,D,20140428,000000,22.4641,22.6444,22.2968,22.5567,86702.503276185,0
+VUSE.US,D,20140429,000000,22.6344,22.6344,22.5398,22.5567,179166.96755498,0
+VUSE.US,D,20140430,000000,22.5209,22.6713,22.5119,22.6713,96010.595357586,0
+VUSE.US,D,20140501,000000,22.5567,22.7151,22.5567,22.5627,138645.49237373,0
+VUSE.US,D,20140502,000000,22.7709,22.7709,22.6713,22.6713,208926.55739262,0
+VUSE.US,D,20140505,000000,22.5627,22.6713,22.5567,22.6534,49195.038711741,0
+VUSE.US,D,20140506,000000,22.5906,22.5906,22.483,22.483,39093.785941708,0
+VUSE.US,D,20140507,000000,22.4641,22.5398,22.3855,22.5398,54271.267118985,0
+VUSE.US,D,20140508,000000,22.7341,22.7341,22.4203,22.493,48517.338123353,0
+VUSE.US,D,20140509,000000,22.474,22.6075,22.4461,22.6075,46166.972082736,0
+VUSE.US,D,20140512,000000,22.6713,22.9372,22.6713,22.9372,124744.09630437,0
+VUSE.US,D,20140513,000000,22.8944,22.9282,22.8217,22.8297,117624.72612325,0
+VUSE.US,D,20140514,000000,22.6803,22.7052,22.5727,22.5727,156534.77990543,0
+VUSE.US,D,20140515,000000,22.2789,22.4203,22.2789,22.3934,84112.181027236,0
+VUSE.US,D,20140516,000000,22.3327,22.483,22.3327,22.483,224298.81473901,0
+VUSE.US,D,20140519,000000,22.5478,22.9711,22.5478,22.5906,50014.303423036,0
+VUSE.US,D,20140520,000000,22.4551,22.4571,22.3327,22.3934,57179.85764426,0
+VUSE.US,D,20140521,000000,22.483,22.5209,22.4461,22.5209,80900.382238712,0
+VUSE.US,D,20140522,000000,22.5816,22.6444,22.5816,22.5996,57726.034118456,0
+VUSE.US,D,20140523,000000,22.6534,22.7151,22.6534,22.7151,31444.303300333,0
+VUSE.US,D,20140527,000000,22.8565,22.9113,22.8297,22.8297,54320.463161698,0
+VUSE.US,D,20140528,000000,22.7709,22.8565,22.7709,22.8565,89824.945987129,0
+VUSE.US,D,20140529,000000,22.8217,22.9203,22.8217,22.9203,51646.808840398,0
+VUSE.US,D,20140530,000000,22.9541,22.9541,22.8854,22.9203,273745.85766953,0
+VUSE.US,D,20140602,000000,22.8217,22.9203,22.8217,22.9033,43682.069925313,0
+VUSE.US,D,20140603,000000,22.9282,22.9282,22.7978,22.8665,72071.198573106,0
+VUSE.US,D,20140604,000000,22.8665,22.9472,22.8665,22.9203,44073.630265271,0
+VUSE.US,D,20140605,000000,22.9472,23.2231,22.9472,23.1873,80009.833465527,0
+VUSE.US,D,20140606,000000,23.3635,23.3884,23.3466,23.3466,22500.663535354,0
+VUSE.US,D,20140609,000000,23.4163,23.4701,23.4073,23.4332,50620.719949535,0
+VUSE.US,D,20140610,000000,23.4432,23.4432,23.3296,23.3635,119257.23154061,0
+VUSE.US,D,20140611,000000,23.3296,23.3296,23.258,23.3107,214194.54996636,0
+VUSE.US,D,20140612,000000,23.2321,23.2321,23.1265,23.1424,84448.521319251,0
+VUSE.US,D,20140613,000000,23.1424,23.2321,23.1424,23.2132,29789.709863795,0
+VUSE.US,D,20140616,000000,23.258,23.2868,23.2401,23.267,63673.735282325,0
+VUSE.US,D,20140617,000000,23.263,23.4043,23.263,23.3954,48794.442363938,0
+VUSE.US,D,20140618,000000,23.3954,23.504,23.3595,23.504,35985.399242969,0
+VUSE.US,D,20140619,000000,23.5199,23.5568,23.486,23.5568,41622.864137485,0
+VUSE.US,D,20140620,000000,23.5747,23.6175,23.5478,23.6086,80100.193543979,0
+VUSE.US,D,20140623,000000,23.6703,23.6703,23.5747,23.5747,51520.304730566,0
+VUSE.US,D,20140624,000000,23.5817,23.6624,23.3864,23.4293,45863.763819487,0
+VUSE.US,D,20140625,000000,23.3595,23.5119,23.3595,23.5119,138868.38056725,0
+VUSE.US,D,20140626,000000,23.3685,23.4581,23.3685,23.4581,89329.973557388,0
+VUSE.US,D,20140627,000000,23.4392,23.5817,23.4392,23.5817,133647.57603448,0
+VUSE.US,D,20140630,000000,23.5916,23.6355,23.5916,23.6355,70808.165476525,0
+VUSE.US,D,20140701,000000,23.8585,23.8854,23.8057,23.8057,11925.522353886,0
+VUSE.US,D,20140702,000000,23.8057,23.8057,23.6961,23.735,26936.339386463,0
+VUSE.US,D,20140703,000000,23.8057,23.8755,23.8057,23.8755,18478.636043381,0
+VUSE.US,D,20140707,000000,23.7151,23.725,23.6355,23.6355,28166.240454279,0
+VUSE.US,D,20140708,000000,23.4761,23.5667,23.4581,23.504,18738.672269147,0
+VUSE.US,D,20140709,000000,23.5289,23.5667,23.495,23.5568,33261.544878085,0
+VUSE.US,D,20140710,000000,23.2987,23.4671,23.254,23.3954,39738.354501331,0
+VUSE.US,D,20140711,000000,23.3436,23.4213,23.3346,23.3954,21736.618872001,0
+VUSE.US,D,20140714,000000,23.486,23.5289,23.485,23.495,26759.635233047,0
+VUSE.US,D,20140715,000000,23.5568,23.5568,23.3595,23.3595,34792.646207406,0
+VUSE.US,D,20140716,000000,23.4392,23.4671,23.4043,23.4213,6866.3619614604,0
+VUSE.US,D,20140717,000000,23.3505,23.3764,23.3167,23.3167,3667.6151842689,0
+VUSE.US,D,20140718,000000,23.247,23.4492,23.247,23.4213,17598.127278912,0
+VUSE.US,D,20140721,000000,23.3954,23.3954,23.263,23.3505,21130.202345503,0
+VUSE.US,D,20140722,000000,23.5289,23.5478,23.504,23.5119,10309.080950471,0
+VUSE.US,D,20140723,000000,23.4671,23.5289,23.4671,23.504,62437.810209279,0
+VUSE.US,D,20140724,000000,23.5289,23.5817,23.495,23.5119,13434.53566403,0
+VUSE.US,D,20140725,000000,23.3685,23.3764,23.3167,23.3346,22998.64796771,0
+VUSE.US,D,20140728,000000,23.254,23.3346,23.2281,23.3167,25410.2580615,0
+VUSE.US,D,20140729,000000,23.3436,23.4123,23.247,23.263,15074.069087494,0
+VUSE.US,D,20140730,000000,23.254,23.2828,23.2012,23.2281,10977.745531015,0
+VUSE.US,D,20140731,000000,22.9502,22.9502,22.8417,22.8417,14380.304485159,0
+VUSE.US,D,20140801,000000,22.8187,22.8884,22.7381,22.8705,87405.303886366,0
+VUSE.US,D,20140804,000000,22.8705,23.0239,22.8098,23.0239,33101.908739487,0
+VUSE.US,D,20140805,000000,22.9252,23.0239,22.8337,22.8794,50395.823754277,0
+VUSE.US,D,20140806,000000,22.9422,23.0607,22.8983,22.9761,9636.400366442,0
+VUSE.US,D,20140807,000000,22.9661,23.0139,22.7729,22.7829,11548.018026132,0
+VUSE.US,D,20140808,000000,22.8098,23.0318,22.8098,23.0239,14642.348712669,0
+VUSE.US,D,20140811,000000,23.1215,23.254,23.1215,23.1833,11984.758405315,0
+VUSE.US,D,20140812,000000,23.1673,23.1673,23.0049,23.0428,23182.380127229,0
+VUSE.US,D,20140813,000000,23.1384,23.2102,23.1384,23.1833,14400.384502592,0
+VUSE.US,D,20140814,000000,23.2371,23.2828,23.1833,23.2728,37513.488569675,0
+VUSE.US,D,20140815,000000,23.3764,23.3764,23.1384,23.2191,15237.721229578,0
+VUSE.US,D,20140818,000000,23.3595,23.4492,23.3595,23.4293,26430.322947133,0
+VUSE.US,D,20140819,000000,23.5388,23.5916,23.5388,23.5916,42207.192644807,0
+VUSE.US,D,20140820,000000,23.5119,23.6175,23.5119,23.6175,24034.77686729,0
+VUSE.US,D,20140821,000000,23.5747,23.6355,23.5478,23.6355,10956.661512709,0
+VUSE.US,D,20140822,000000,23.6703,23.6961,23.6444,23.6803,15427.477394326,0
+VUSE.US,D,20140825,000000,23.6883,23.725,23.6265,23.6624,88606.088928903,0
+VUSE.US,D,20140826,000000,23.7151,23.8057,23.7151,23.7858,20840.046093585,0
+VUSE.US,D,20140827,000000,23.8057,23.8147,23.741,23.741,15456.593419605,0
+VUSE.US,D,20140828,000000,23.7151,23.7758,23.6961,23.7679,11696.610155142,0
+VUSE.US,D,20140829,000000,23.735,23.8406,23.735,23.7958,8510.915389282,0
+VUSE.US,D,20140902,000000,23.9213,23.9213,23.7858,23.8954,21066.950290587,0
+VUSE.US,D,20140903,000000,23.9113,23.9841,23.8326,23.8486,17815.995468068,0
+VUSE.US,D,20140904,000000,23.9661,23.9661,23.7858,23.7858,16355.174199765,0
+VUSE.US,D,20140905,000000,23.6703,23.8326,23.6703,23.8326,13747.783935996,0
+VUSE.US,D,20140908,000000,23.7768,23.8147,23.735,23.7818,11380.349880561,0
+VUSE.US,D,20140909,000000,23.7151,23.7151,23.5827,23.6175,11322.117830002,0
+VUSE.US,D,20140910,000000,23.5478,23.6703,23.5478,23.6175,5494.8967707373,0
+VUSE.US,D,20140911,000000,23.6624,23.7499,23.6624,23.7151,18976.620475737,0
+VUSE.US,D,20140912,000000,23.6265,23.6265,23.486,23.5119,5352.3286469579,0
+VUSE.US,D,20140915,000000,23.4761,23.495,23.4213,23.4492,6234.8454131699,0
+VUSE.US,D,20140916,000000,23.4253,23.6116,23.4253,23.5857,6604.3177339503,0
+VUSE.US,D,20140917,000000,23.5428,23.6395,23.5329,23.5857,7948.6749011379,0
+VUSE.US,D,20140918,000000,23.5239,23.6215,23.5239,23.5956,19865.161247178,0
+VUSE.US,D,20140919,000000,23.6753,23.6753,23.4073,23.49,110644.91206328,0
+VUSE.US,D,20140922,000000,23.3705,23.3705,23.1952,23.1952,13546.983761659,0
+VUSE.US,D,20140923,000000,23.1046,23.2221,22.998,22.998,21622.162772629,0
+VUSE.US,D,20140924,000000,22.9511,23.1793,22.9262,23.1793,12463.66682111,0
+VUSE.US,D,20140925,000000,22.8427,22.8615,22.8267,22.8427,12845.187152351,0
+VUSE.US,D,20140926,000000,22.9173,22.9681,22.8814,22.9581,5969.7891830448,0
+VUSE.US,D,20140929,000000,22.8904,22.9262,22.8615,22.9262,12474.710830699,0
+VUSE.US,D,20140930,000000,22.8516,22.9442,22.7669,22.7928,9265.9240447899,0
+VUSE.US,D,20141001,000000,22.7102,22.7928,22.4054,22.4571,14174.484306462,0
+VUSE.US,D,20141002,000000,22.3426,22.6006,22.3157,22.5229,26073.902637685,0
+VUSE.US,D,20141003,000000,22.6574,22.7022,22.6574,22.6663,12903.419202908,0
+VUSE.US,D,20141006,000000,22.7291,22.7291,22.5587,22.5757,25011.669715441,0
+VUSE.US,D,20141007,000000,22.4551,22.496,22.2898,22.2898,25830.934426737,0
+VUSE.US,D,20141008,000000,22.1284,22.6295,22.1284,22.6295,24050.840881237,0
+VUSE.US,D,20141009,000000,22.3964,22.4491,22.1474,22.1743,16670.430473474,0
+VUSE.US,D,20141010,000000,21.9124,22.1663,21.8685,21.8685,39532.534322636,0
+VUSE.US,D,20141013,000000,21.9124,22.0547,21.754,21.754,23855.060711259,0
+VUSE.US,D,20141014,000000,21.8516,22.0199,21.7799,21.7799,16102.165980099,0
+VUSE.US,D,20141015,000000,21.0737,21.9124,21.0408,21.8785,21945.451053312,0
+VUSE.US,D,20141016,000000,21.9223,22.0199,21.7729,21.9034,7651.4906431188,0
+VUSE.US,D,20141017,000000,22.1304,22.1663,21.9412,22.0388,20285.837612415,0
+VUSE.US,D,20141020,000000,21.9751,22.1832,21.9751,22.1832,24751.633489675,0
+VUSE.US,D,20141021,000000,22.5149,22.6843,22.496,22.6295,129653.66056691,0
+VUSE.US,D,20141022,000000,22.7291,22.7739,22.4491,22.4491,25384.154038837,0
+VUSE.US,D,20141023,000000,22.749,22.8516,22.7181,22.739,72795.083201592,0
+VUSE.US,D,20141024,000000,22.7191,22.749,22.7191,22.7191,2786.1024189286,0
+VUSE.US,D,20141027,000000,22.5657,22.7022,22.5657,22.6922,4962.7763087438,0
+VUSE.US,D,20141028,000000,22.8904,23.1863,22.8904,23.1863,13692.563888053,0
+VUSE.US,D,20141029,000000,23.2938,23.2938,23.0627,23.1793,10063.100736909,0
+VUSE.US,D,20141030,000000,23.1145,23.3017,23.1046,23.266,25566.882197484,0
+VUSE.US,D,20141031,000000,23.5707,23.5707,23.508,23.5608,20863.138113635,0
+VUSE.US,D,20141103,000000,23.6395,23.7101,23.49,23.508,5156.5484769792,0
+VUSE.US,D,20141104,000000,23.5777,23.5777,23.4073,23.5508,36977.352104194,0
+VUSE.US,D,20141105,000000,23.6594,23.6594,23.5239,23.5857,18770.800297041,0
+VUSE.US,D,20141106,000000,23.6494,23.6833,23.6116,23.6833,65423.708801673,0
+VUSE.US,D,20141107,000000,23.7201,23.745,23.6494,23.6932,217547.91287778,0
+VUSE.US,D,20141110,000000,23.7549,23.7808,23.6664,23.738,301624.95387451,0
+VUSE.US,D,20141111,000000,23.7908,23.8008,23.738,23.7549,104313.68256643,0
+VUSE.US,D,20141112,000000,23.738,23.8814,23.738,23.8814,164386.06672202,0
+VUSE.US,D,20141113,000000,23.8994,23.8994,23.7011,23.745,129837.39272643,0
+VUSE.US,D,20141114,000000,23.7719,23.7808,23.7719,23.7808,102238.41276466,0
+VUSE.US,D,20141117,000000,23.7549,23.7639,23.6833,23.7201,86069.982727023,0
+VUSE.US,D,20141118,000000,23.8456,23.8536,23.8097,23.8197,135517.02565756,0
+VUSE.US,D,20141119,000000,23.7011,23.745,23.6315,23.6594,184356.64806072,0
+VUSE.US,D,20141120,000000,23.6594,23.8914,23.6594,23.8914,173386.93453668,0
+VUSE.US,D,20141121,000000,24.0498,24.0677,23.9532,23.99,169548.63920423,0
+VUSE.US,D,20141124,000000,23.9362,24.0837,23.9293,24.0677,132464.86300763,0
+VUSE.US,D,20141125,000000,24.0588,24.1135,24.0239,24.0737,218001.72127179,0
+VUSE.US,D,20141126,000000,24.0319,24.1036,24.0239,24.0937,95524.658935691,0
+VUSE.US,D,20141128,000000,24.0239,24.0319,23.8715,23.8715,2269.0419700103,0
+VUSE.US,D,20141201,000000,23.7011,23.7101,23.6315,23.7101,61898.661741184,0
+VUSE.US,D,20141202,000000,23.7639,23.8097,23.6494,23.745,275250.85497619,0
+VUSE.US,D,20141203,000000,23.9631,23.998,23.9083,23.99,76051.058028469,0
+VUSE.US,D,20141204,000000,23.8635,23.9083,23.8197,23.8197,166201.30029802,0
+VUSE.US,D,20141205,000000,23.9711,24.007,23.9173,23.9532,96887.088118568,0
+VUSE.US,D,20141208,000000,23.9263,23.99,23.5956,23.6554,114249.27519264,0
+VUSE.US,D,20141209,000000,23.6215,23.8456,23.5159,23.8277,140669.55813105,0
+VUSE.US,D,20141210,000000,23.7808,23.7808,23.4073,23.4432,88237.620608993,0
+VUSE.US,D,20141211,000000,23.49,23.6932,23.4253,23.4432,128893.63190704,0
+VUSE.US,D,20141212,000000,23.2858,23.3187,23.2042,23.2132,106422.08439697,0
+VUSE.US,D,20141215,000000,23.1863,23.1863,23.0159,23.1046,101358.90800105,0
+VUSE.US,D,20141216,000000,23.0428,23.2848,22.996,23.0856,177453.13806701,0
+VUSE.US,D,20141217,000000,23.0518,23.4711,23.0049,23.4711,123512.18723481,0
+VUSE.US,D,20141218,000000,23.7709,23.8844,23.6225,23.8565,81018.854341571,0
+VUSE.US,D,20141219,000000,23.9382,24.0877,23.8944,24.0877,91222.515200516,0
+VUSE.US,D,20141222,000000,24.001,24.0976,23.9661,24.0976,123219.01898027,0
+VUSE.US,D,20141223,000000,24.245,24.2798,24.2161,24.2161,76270.934219368,0
+VUSE.US,D,20141224,000000,24.2539,24.2798,24.2539,24.2798,5431.6447158211,0
+VUSE.US,D,20141226,000000,24.3167,24.3954,24.3167,24.3167,48496.254105048,0
+VUSE.US,D,20141229,000000,24.3715,24.4502,24.3715,24.4333,114961.11181066,0
+VUSE.US,D,20141230,000000,24.3715,24.4044,24.2898,24.2898,91567.891500376,0
+VUSE.US,D,20141231,000000,24.3884,24.4233,24.1076,24.1076,87369.159854985,0
+VUSE.US,D,20150102,000000,24.2061,24.2061,23.8376,24.0269,24506.657276983,0
+VUSE.US,D,20150105,000000,23.7928,23.7928,23.5159,23.5867,84380.249259976,0
+VUSE.US,D,20150106,000000,23.5159,23.6325,23.2032,23.3007,188152.77535657,0
+VUSE.US,D,20150107,000000,23.3894,23.5438,23.3376,23.5438,79567.069081113,0
+VUSE.US,D,20150108,000000,23.7739,23.9293,23.6225,23.9203,171817.68117423,0
+VUSE.US,D,20150109,000000,23.8665,23.8665,23.6405,23.7121,88253.684622941,0
+VUSE.US,D,20150112,000000,23.4621,23.5966,23.4621,23.5339,69904.564692007,0
+VUSE.US,D,20150113,000000,23.747,23.9203,23.3535,23.5438,90663.286714987,0
+VUSE.US,D,20150114,000000,23.3984,23.4253,23.2032,23.4073,52116.681248347,0
+VUSE.US,D,20150115,000000,23.5618,23.5618,23.2032,23.2211,36802.655952521,0
+VUSE.US,D,20150116,000000,23.3804,23.49,23.3555,23.4801,111832.64509449,0
+VUSE.US,D,20150120,000000,23.3984,23.5438,23.3984,23.4621,330319.2987873,0
+VUSE.US,D,20150121,000000,23.4522,23.6325,23.4522,23.5707,182565.51050563,0
+VUSE.US,D,20150122,000000,23.5707,23.9741,23.5618,23.9661,62580.378333059,0
+VUSE.US,D,20150123,000000,23.8565,24.008,23.8565,23.9661,76980.762835651,0
+VUSE.US,D,20150126,000000,23.9562,24.0538,23.9562,24.0169,114111.72707321,0
+VUSE.US,D,20150127,000000,23.9203,24.0169,23.8027,23.9472,113441.05449093,0
+VUSE.US,D,20150128,000000,23.9103,23.9103,23.5438,23.5438,24199.433010247,0
+VUSE.US,D,20150129,000000,23.6225,23.7171,23.4342,23.6853,2834.2944607695,0
+VUSE.US,D,20150130,000000,23.5,23.5,23.3665,23.3804,8291.0391983828,0
+VUSE.US,D,20150202,000000,21.9771,23.6325,21.9771,23.6225,67676.686757736,0
+VUSE.US,D,20150203,000000,23.8844,24.1264,23.8844,24.0927,132484.94302507,0
+VUSE.US,D,20150204,000000,24.0169,24.0877,23.9293,23.9661,131300.22199648,0
+VUSE.US,D,20150205,000000,24.1264,24.3067,24.1264,24.2798,150386.27856723,0
+VUSE.US,D,20150206,000000,24.235,24.3625,24.2061,24.2061,215312.00293654,0
+VUSE.US,D,20150209,000000,24.244,24.2978,24.1354,24.1812,106272.48826709,0
+VUSE.US,D,20150210,000000,24.008,24.2978,24.008,24.2798,18735.660266532,0
+VUSE.US,D,20150211,000000,24.1444,24.3336,24.1444,24.2161,33461.34105155,0
+VUSE.US,D,20150212,000000,24.4233,24.4771,24.4233,24.4333,58847.50309213,0
+VUSE.US,D,20150213,000000,24.503,24.6215,24.4681,24.5936,50573.531908566,0
+VUSE.US,D,20150217,000000,24.494,24.6404,24.494,24.6125,63504.05913501,0
+VUSE.US,D,20150218,000000,24.502,24.6215,24.496,24.5766,98878.021847122,0
+VUSE.US,D,20150219,000000,24.6125,24.6753,24.5388,24.5677,81248.770541188,0
+VUSE.US,D,20150220,000000,24.4233,24.6852,24.4233,24.6753,94893.1423874,0
+VUSE.US,D,20150223,000000,24.5477,24.6573,24.5477,24.6314,27903.192225897,0
+VUSE.US,D,20150224,000000,24.6404,24.7729,24.6344,24.7301,43370.829655091,0
+VUSE.US,D,20150225,000000,24.6504,24.756,24.6504,24.7042,61029.196986303,0
+VUSE.US,D,20150226,000000,24.7221,24.7918,24.6753,24.7121,53287.346264733,0
+VUSE.US,D,20150227,000000,24.7121,24.756,24.6484,24.6484,68245.955251983,0
+VUSE.US,D,20150302,000000,24.7639,24.7639,24.6852,24.7301,21813.926939121,0
+VUSE.US,D,20150303,000000,24.6653,24.6753,24.5766,24.5936,33384.03298443,0
+VUSE.US,D,20150304,000000,24.4044,24.5577,24.4044,24.5577,14468.656561867,0
+VUSE.US,D,20150305,000000,24.5199,24.5936,24.494,24.5936,41176.083749585,0
+VUSE.US,D,20150306,000000,24.3954,24.4681,24.2798,24.2898,94481.502030009,0
+VUSE.US,D,20150309,000000,24.2709,24.3805,24.2709,24.3336,23036.800000835,0
+VUSE.US,D,20150310,000000,24.008,24.0976,24.008,24.008,82908.383982084,0
+VUSE.US,D,20150311,000000,23.9741,24.1264,23.9741,24.0976,22146.251227649,0
+VUSE.US,D,20150312,000000,24.245,24.3884,24.235,24.3884,25038.777738976,0
+VUSE.US,D,20150313,000000,24.1533,24.2709,24.1533,24.2709,13130.323399909,0
+VUSE.US,D,20150316,000000,24.3954,24.4582,24.2978,24.4422,39393.982202342,0
+VUSE.US,D,20150317,000000,24.3815,24.4681,24.3536,24.4681,79384.340922466,0
+VUSE.US,D,20150318,000000,24.6872,24.8137,24.4153,24.7241,94907.198399603,0
+VUSE.US,D,20150319,000000,24.6872,24.6872,24.5956,24.6773,14855.196897465,0
+VUSE.US,D,20150320,000000,24.7948,24.9293,24.7948,24.8924,17730.655393974,0
+VUSE.US,D,20150323,000000,25.0448,25.0647,24.993,25.0448,14524.880610681,0
+VUSE.US,D,20150324,000000,24.9203,24.974,24.8745,24.9014,43576.649833787,0
+VUSE.US,D,20150325,000000,24.8476,24.8576,24.496,24.496,68963.815875238,0
+VUSE.US,D,20150326,000000,24.4432,24.4592,24.4153,24.4592,20180.417520888,0
+VUSE.US,D,20150327,000000,24.4153,24.5219,24.4153,24.5219,18736.664267404,0
+VUSE.US,D,20150330,000000,24.7241,24.8227,24.7241,24.7849,10201.652857201,0
+VUSE.US,D,20150331,000000,24.6872,24.7759,24.6334,24.6334,32707.336396914,0
+VUSE.US,D,20150401,000000,24.7141,24.7141,24.6504,24.6872,5765.9770060926,0
+VUSE.US,D,20150402,000000,24.8476,24.9114,24.7948,24.8137,9533.99227753,0
+VUSE.US,D,20150406,000000,24.6673,25.0278,24.6673,25.0089,18513.776073889,0
+VUSE.US,D,20150407,000000,24.9383,24.9999,24.8406,24.8745,26002.618575795,0
+VUSE.US,D,20150408,000000,24.8745,24.9383,24.7759,24.9293,51223.120472547,0
+VUSE.US,D,20150409,000000,24.9472,24.9571,24.8137,24.9114,46058.539988594,0
+VUSE.US,D,20150410,000000,25.0278,25.0547,24.974,25.0547,10866.301434258,0
+VUSE.US,D,20150413,000000,25.0996,25.1095,24.9571,24.9641,39580.726364476,0
+VUSE.US,D,20150414,000000,24.9293,25.0547,24.8745,25.0179,25722.502332595,0
+VUSE.US,D,20150415,000000,25.2171,25.3008,25.1454,25.2072,22477.571515305,0
+VUSE.US,D,20150416,000000,25.0806,25.2171,25.0806,25.1544,37945.2089445,0
+VUSE.US,D,20150417,000000,24.9203,24.9203,24.7141,24.8137,49780.371219934,0
+VUSE.US,D,20150420,000000,25.0089,25.0737,24.9293,24.9999,38347.813294046,0
+VUSE.US,D,20150421,000000,24.974,25.0547,24.9293,24.9383,62906.678616356,0
+VUSE.US,D,20150422,000000,24.8745,25.0368,24.8745,24.9999,98300.721345902,0
+VUSE.US,D,20150423,000000,24.9571,25.1922,24.9571,25.1095,32378.024111001,0
+VUSE.US,D,20150424,000000,25.0906,25.1275,25.0448,25.0906,30269.62228046,0
+VUSE.US,D,20150427,000000,25.2719,25.2719,24.8835,24.9571,11420.509915427,0
+VUSE.US,D,20150428,000000,24.974,25.1195,24.9203,25.0806,42686.1010606,0
+VUSE.US,D,20150429,000000,24.8665,25.0089,24.8665,24.9383,31042.702951659,0
+VUSE.US,D,20150430,000000,24.732,24.7948,24.5876,24.6414,30492.510473975,0
+VUSE.US,D,20150501,000000,24.7241,24.8476,24.6872,24.8476,29493.529606647,0
+VUSE.US,D,20150504,000000,24.9641,24.974,24.8406,24.8665,26829.915294065,0
+VUSE.US,D,20150505,000000,24.7141,24.7759,24.5318,24.5956,51223.120472547,0
+VUSE.US,D,20150506,000000,24.5876,24.6055,24.4881,24.5597,32130.035895695,0
+VUSE.US,D,20150507,000000,24.4781,24.6773,24.4432,24.5786,63969.915539472,0
+VUSE.US,D,20150508,000000,24.7849,24.8307,24.7141,24.75,114642.84353433,0
+VUSE.US,D,20150511,000000,24.8406,24.8665,24.7659,24.8048,15298.965282751,0
+VUSE.US,D,20150512,000000,24.5597,24.75,24.5597,24.6972,77208.671033523,0
+VUSE.US,D,20150513,000000,24.7141,24.7948,24.6773,24.6773,42465.22086883,0
+VUSE.US,D,20150514,000000,24.8665,24.9203,24.7948,24.8665,21842.038963529,0
+VUSE.US,D,20150515,000000,24.8317,24.8924,24.8157,24.8924,15920.441822324,0
+VUSE.US,D,20150518,000000,24.8307,25.0906,24.8307,25.0547,17163.394901471,0
+VUSE.US,D,20150519,000000,24.9571,25.0179,24.9203,24.9999,32817.776492799,0
+VUSE.US,D,20150520,000000,25.0448,25.0996,24.984,25.0278,89696.433875553,0
+VUSE.US,D,20150521,000000,25.0368,25.1195,25.0179,25.0278,16079.07396005,0
+VUSE.US,D,20150522,000000,25.0089,25.0089,24.9293,24.9472,34039.645553642,0
+VUSE.US,D,20150526,000000,24.6593,24.7061,24.6055,24.6414,24141.20095969,0
+VUSE.US,D,20150527,000000,24.6773,24.9014,24.6773,24.9014,49665.915120562,0
+VUSE.US,D,20150528,000000,24.7849,24.8476,24.741,24.8476,5669.5929224107,0
+VUSE.US,D,20150529,000000,24.7589,24.8406,24.741,24.7659,7651.4906431188,0
+VUSE.US,D,20150601,000000,24.6773,24.8476,24.6773,24.7948,16079.07396005,0
+VUSE.US,D,20150602,000000,24.7769,24.9014,24.7769,24.8048,60427.800464163,0
+VUSE.US,D,20150603,000000,24.9641,25.0278,24.9293,24.974,24948.417660525,0
+VUSE.US,D,20150604,000000,24.8227,24.8307,24.6972,24.7241,18293.89988299,0
+VUSE.US,D,20150605,000000,24.6145,24.7659,24.6145,24.7241,15744.74166978,0
+VUSE.US,D,20150608,000000,24.75,24.8137,24.6334,24.6334,34481.405937184,0
+VUSE.US,D,20150609,000000,24.5219,24.6673,24.5219,24.6145,30348.938349323,0
+VUSE.US,D,20150610,000000,24.8476,24.9472,24.8476,24.9293,17259.778985154,0
+VUSE.US,D,20150611,000000,24.9383,24.9641,24.8835,24.9203,65902.617217467,0
+VUSE.US,D,20150612,000000,24.8745,24.8835,24.8048,24.8665,12861.251166297,0
+VUSE.US,D,20150615,000000,24.6673,24.75,24.6673,24.7241,33595.877168356,0
+VUSE.US,D,20150616,000000,24.7819,24.9174,24.7819,24.8905,14907.404942793,0
+VUSE.US,D,20150617,000000,24.9174,24.971,24.8018,24.9084,15685.50561835,0
+VUSE.US,D,20150618,000000,25.0159,25.1255,25.0159,25.1075,19107.140589056,0
+VUSE.US,D,20150619,000000,25.0348,25.1255,25.0258,25.0258,25844.990438941,0
+VUSE.US,D,20150622,000000,25.1175,25.2052,25.0976,25.1613,17894.307536059,0
+VUSE.US,D,20150623,000000,25.1175,25.262,25.1175,25.252,22216.531288667,0
+VUSE.US,D,20150624,000000,25.1434,25.2241,25.0159,25.0627,34680.198109777,0
+VUSE.US,D,20150625,000000,25.0069,25.0796,24.8984,24.981,14357.212465109,0
+VUSE.US,D,20150626,000000,25.0159,25.0348,24.8984,24.9443,25403.230055399,0
+VUSE.US,D,20150629,000000,24.8207,24.8207,24.4542,24.5368,23411.292325973,0
+VUSE.US,D,20150630,000000,24.5836,24.5836,24.3765,24.4193,76338.202277772,0
+VUSE.US,D,20150701,000000,24.6832,24.6832,24.5,24.5746,18442.492012,0
+VUSE.US,D,20150702,000000,24.508,24.5746,24.4004,24.518,86697.483271827,0
+VUSE.US,D,20150706,000000,24.3486,24.4383,24.239,24.3855,105031.54318968,0
+VUSE.US,D,20150707,000000,24.1394,24.518,24.1016,24.518,62178.777984384,0
+VUSE.US,D,20150708,000000,24.1932,24.249,24.0727,24.1304,36887.996026614,0
+VUSE.US,D,20150709,000000,24.3685,24.3685,24.1483,24.1653,57100.541575397,0
+VUSE.US,D,20150710,000000,24.3765,24.4472,24.3297,24.4472,96310.79161822,0
+VUSE.US,D,20150713,000000,24.6195,24.6553,24.5557,24.6553,103263.49765465,0
+VUSE.US,D,20150714,000000,24.7101,24.7729,24.7101,24.7729,50053.459457033,0
+VUSE.US,D,20150715,000000,24.7022,24.7101,24.5557,24.5766,57743.102133276,0
+VUSE.US,D,20150716,000000,24.737,24.755,24.6633,24.737,100503.49925839,0
+VUSE.US,D,20150717,000000,24.5746,24.5836,24.4831,24.5457,28939.321125477,0
+VUSE.US,D,20150720,000000,24.4004,24.4642,24.4004,24.4004,118727.11908035,0
+VUSE.US,D,20150721,000000,24.4921,24.4921,24.239,24.2659,192613.55122947,0
+VUSE.US,D,20150722,000000,24.1752,24.3028,24.1752,24.2659,55113.62385033,0
+VUSE.US,D,20150723,000000,24.239,24.3127,24.0199,24.0817,56325.452902455,0
+VUSE.US,D,20150724,000000,24.0289,24.0379,23.7659,23.8306,81617.238861096,0
+VUSE.US,D,20150727,000000,23.6853,23.722,23.6046,23.6225,160803.79161184,0
+VUSE.US,D,20150728,000000,23.5329,23.8396,23.5329,23.8396,69687.700503723,0
+VUSE.US,D,20150729,000000,23.8765,24.0568,23.8765,24.0379,180795.45696885,0
+VUSE.US,D,20150730,000000,23.9751,24.1214,23.9492,24.1214,71123.421750234,0
+VUSE.US,D,20150731,000000,24.0727,24.239,24.0468,24.0468,40973.275573505,0
+VUSE.US,D,20150803,000000,24.0817,24.0817,23.8227,23.8864,84890.281702793,0
+VUSE.US,D,20150804,000000,23.9402,24.0568,23.8675,23.8864,126127.60950555,0
+VUSE.US,D,20150805,000000,24.0917,24.1563,23.9223,24.003,288698.44265156,0
+VUSE.US,D,20150806,000000,23.8765,23.9751,23.8585,23.8765,77775.931526025,0
+VUSE.US,D,20150807,000000,23.8127,23.8227,23.6604,23.7748,157383.16064201,0
+VUSE.US,D,20150810,000000,23.9313,24.1563,23.9313,24.1394,287263.72540592,0
+VUSE.US,D,20150811,000000,23.9671,24.011,23.8486,23.9402,244160.96398357,0
+VUSE.US,D,20150812,000000,23.7938,23.9851,23.6604,23.9851,156498.63587405,0
+VUSE.US,D,20150813,000000,23.8585,23.9402,23.7838,23.7838,182341.61831125,0
+VUSE.US,D,20150814,000000,23.8227,23.9671,23.8127,23.9671,129768.11666629,0
+VUSE.US,D,20150817,000000,23.9492,24.1016,23.9123,24.1016,57319.413765424,0
+VUSE.US,D,20150818,000000,24.011,24.0727,23.9313,23.9671,122040.32195691,0
+VUSE.US,D,20150819,000000,23.6853,23.8486,23.6325,23.7121,183224.13507746,0
+VUSE.US,D,20150820,000000,23.5508,23.5508,23.2709,23.2898,161245.55199539,0
+VUSE.US,D,20150821,000000,23.0089,23.0737,22.7829,22.8108,190406.7573135,0
+VUSE.US,D,20150824,000000,22.1115,22.5099,21.4612,21.9393,94287.729861773,0
+VUSE.US,D,20150825,000000,22.0916,22.4352,21.74,21.74,166768.56079053,0
+VUSE.US,D,20150826,000000,21.9911,22.255,21.8396,22.255,74658.508819441,0
+VUSE.US,D,20150827,000000,22.5189,22.8516,22.5189,22.747,136839.29480557,0
+VUSE.US,D,20150828,000000,22.7649,22.9531,22.7649,22.9093,68143.547163071,0
+VUSE.US,D,20150831,000000,22.8615,23.0368,22.8615,23,30371.026368501,0
+VUSE.US,D,20150901,000000,22.5378,22.5717,22.3177,22.3177,25290.78195777,0
+VUSE.US,D,20150902,000000,22.5906,22.5906,22.3646,22.5547,108673.05435129,0
+VUSE.US,D,20150903,000000,22.8108,22.8714,22.6633,22.6733,87138.239654498,0
+VUSE.US,D,20150904,000000,22.5189,22.5278,22.3905,22.482,54889.731655944,0
+VUSE.US,D,20150908,000000,22.7181,22.8714,22.7181,22.8714,124798.31235144,0
+VUSE.US,D,20150909,000000,22.9352,22.9452,22.6733,22.7002,92774.700548143,0
+VUSE.US,D,20150910,000000,22.5806,22.8008,22.5806,22.6464,66479.917718687,0
+VUSE.US,D,20150911,000000,22.5547,22.6364,22.4721,22.6265,289360.079226,0
+VUSE.US,D,20150914,000000,22.6633,22.6633,22.5468,22.5547,133528.09993075,0
+VUSE.US,D,20150915,000000,22.6554,22.8615,22.6554,22.8516,223645.21017153,0
+VUSE.US,D,20150916,000000,22.8427,23.0737,22.8427,23.0657,163343.91381721,0
+VUSE.US,D,20150917,000000,23,23.262,23,23.0737,150644.30679125,0
+VUSE.US,D,20150918,000000,22.6912,22.8615,22.5996,22.5996,35233.402590076,0
+VUSE.US,D,20150921,000000,22.7649,22.9352,22.6633,22.7082,93107.02483667,0
+VUSE.US,D,20150922,000000,22.485,22.485,22.2958,22.3934,92905.220661461,0
+VUSE.US,D,20150923,000000,22.4661,22.5039,22.2679,22.3396,120599.58070605,0
+VUSE.US,D,20150924,000000,22.3317,22.3675,22.1145,22.3396,56394.728962601,0
+VUSE.US,D,20150925,000000,22.4661,22.4661,22.1673,22.1942,61457.905358514,0
+VUSE.US,D,20150928,000000,22.0766,22.0766,21.6334,21.6334,71091.29372234,0
+VUSE.US,D,20150929,000000,21.6703,21.7878,21.498,21.5897,34314.741792483,0
+VUSE.US,D,20150930,000000,21.8346,21.8964,21.734,21.8964,58480.038773093,0
+VUSE.US,D,20151001,000000,21.8426,21.8884,21.6513,21.743,114639.83153172,0
+VUSE.US,D,20151002,000000,21.6055,22.1045,21.6055,22.1045,135275.06144748,0
+VUSE.US,D,20151005,000000,22.5049,22.7311,22.5049,22.7121,96360.991661804,0
+VUSE.US,D,20151006,000000,22.7211,22.7859,22.6862,22.7859,78009.863729128,0
+VUSE.US,D,20151007,000000,22.9223,23.0119,22.7859,22.9641,277053.03654087,0
+VUSE.US,D,20151008,000000,23.0308,23.2938,23.0308,23.257,52080.537216967,0
+VUSE.US,D,20151009,000000,23.3117,23.3207,23.2401,23.266,58367.590675465,0
+VUSE.US,D,20151012,000000,23.1952,23.2858,23.1793,23.257,99080.830023202,0
+VUSE.US,D,20151013,000000,23.3466,23.3545,23.0408,23.0408,61457.905358514,0
+VUSE.US,D,20151014,000000,23.0926,23.1205,22.8466,22.8754,78780.936398583,0
+VUSE.US,D,20151015,000000,22.9033,23.1952,22.8555,23.1952,126222.98958836,0
+VUSE.US,D,20151016,000000,23.1404,23.2132,23.0408,23.1863,203682.6608398,0
+VUSE.US,D,20151019,000000,23.1404,23.249,23.1305,23.2221,26039.766608047,0
+VUSE.US,D,20151020,000000,23.3027,23.3466,23.2311,23.2758,91415.28336788,0
+VUSE.US,D,20151021,000000,23.2938,23.2938,23.0119,23.0119,32440.272165046,0
+VUSE.US,D,20151022,000000,23.2401,23.3207,23.1404,23.1793,88158.30454013,0
+VUSE.US,D,20151023,000000,23.3466,23.4193,23.2221,23.3635,78009.863729128,0
+VUSE.US,D,20151026,000000,23.3545,23.3545,23.2221,23.2221,50203.055586914,0
+VUSE.US,D,20151027,000000,22.984,23.0767,22.9033,22.9392,103164.10156835,0
+VUSE.US,D,20151028,000000,23.2042,23.4641,23.0926,23.4362,54838.527611488,0
+VUSE.US,D,20151029,000000,23.3635,23.4103,23.249,23.3027,62558.290313881,0
+VUSE.US,D,20151030,000000,23.3635,23.4273,23.2758,23.2858,17653.347326855,0
+VUSE.US,D,20151102,000000,23.4552,23.735,23.4193,23.6723,91761.663668611,0
+VUSE.US,D,20151103,000000,23.7519,23.9083,23.7519,23.8994,40162.042869183,0
+VUSE.US,D,20151104,000000,23.8705,23.8974,23.7071,23.7171,24211.481020708,0
+VUSE.US,D,20151105,000000,23.6723,23.8994,23.6723,23.8356,41595.75611395,0
+VUSE.US,D,20151106,000000,23.6813,23.9711,23.6813,23.9362,54945.955704758,0
+VUSE.US,D,20151109,000000,23.7071,23.7788,23.5807,23.6454,169467.31513361,0
+VUSE.US,D,20151110,000000,23.6275,23.7071,23.5737,23.6723,81097.166409563,0
+VUSE.US,D,20151111,000000,23.5906,23.5906,23.4641,23.4641,27252.599661044,0
+VUSE.US,D,20151112,000000,23.266,23.266,23.0119,23.0119,24275.737076495,0
+VUSE.US,D,20151113,000000,22.7958,22.9641,22.7958,22.8207,92685.344470562,0
+VUSE.US,D,20151116,000000,22.8148,23.1016,22.8048,23.0846,77345.215152072,0
+VUSE.US,D,20151117,000000,23.1404,23.266,22.9641,23.0119,69294.132162022,0
+VUSE.US,D,20151118,000000,23.0926,23.3924,23.0687,23.3924,88268.744636016,0
+VUSE.US,D,20151119,000000,23.3396,23.3396,23.2401,23.2858,35527.574845479,0
+VUSE.US,D,20151120,000000,23.4193,23.4552,23.3545,23.4014,73150.499510168,0
+VUSE.US,D,20151123,000000,23.5378,23.5468,23.3924,23.4103,34204.301696598,0
+VUSE.US,D,20151124,000000,23.3735,23.6454,23.3735,23.6275,100739.43946323,0
+VUSE.US,D,20151125,000000,23.6624,23.7519,23.6624,23.7071,7502.8985141093,0
+VUSE.US,D,20151127,000000,23.7788,23.7788,23.7519,23.7519,223.89219438597,0
+VUSE.US,D,20151130,000000,23.8536,23.8536,23.6903,23.735,55499.160185057,0
+VUSE.US,D,20151201,000000,23.7888,23.8635,23.733,23.8446,34547.669994714,0
+VUSE.US,D,20151202,000000,23.8267,23.8994,23.5737,23.5737,30411.186403368,0
+VUSE.US,D,20151203,000000,23.6903,23.6903,23.249,23.2858,197265.08726799,0
+VUSE.US,D,20151204,000000,23.4552,23.5378,23.4462,23.5179,47447.073194136,0
+VUSE.US,D,20151207,000000,23.4273,23.4273,23.1016,23.1793,73705.711992211,0
+VUSE.US,D,20151208,000000,22.9133,23.0687,22.9133,22.994,105980.32401343,0
+VUSE.US,D,20151209,000000,22.9392,23.1703,22.7859,22.8048,106033.53605963,0
+VUSE.US,D,20151210,000000,22.8048,23.0219,22.8048,22.8377,78342.188017657,0
+VUSE.US,D,20151211,000000,22.485,22.5657,22.3396,22.4034,120708.01280019,0
+VUSE.US,D,20151214,000000,22.1145,22.2201,22.0866,22.2201,324613.56183351,0
+VUSE.US,D,20151215,000000,22.3934,22.5657,22.3934,22.5219,240202.18854652,0
+VUSE.US,D,20151216,000000,22.6504,22.8377,22.5846,22.8148,53952.998842661,0
+VUSE.US,D,20151217,000000,22.7211,22.741,22.5139,22.5139,126333.42968425,0
+VUSE.US,D,20151218,000000,22.4561,22.4561,22.24,22.249,60686.832689059,0
+VUSE.US,D,20151221,000000,22.3934,22.4561,22.2679,22.3675,80104.209547465,0
+VUSE.US,D,20151222,000000,22.3934,22.7311,22.3934,22.6464,198567.27639856,0
+VUSE.US,D,20151223,000000,22.7958,23.0508,22.7958,23.0119,88268.744636016,0
+VUSE.US,D,20151224,000000,23.0219,23.1374,23.0219,23.0607,6296.0894663427,0
+VUSE.US,D,20151228,000000,22.7769,22.8754,22.761,22.8297,81542.942796591,0
+VUSE.US,D,20151229,000000,23.003,23.0926,22.9213,23.0846,51174.928430706,0
+VUSE.US,D,20151230,000000,23.0219,23.0219,22.8446,22.8446,57376.64181511,0
+VUSE.US,D,20151231,000000,22.6643,22.8028,22.6364,22.6643,19571.992992647,0
+VUSE.US,D,20160104,000000,22.3157,22.3337,22.0866,22.2619,257553.33161099,0
+VUSE.US,D,20160105,000000,22.3257,22.3705,22.2619,22.3157,32712.356401273,0
+VUSE.US,D,20160106,000000,22.0497,22.1892,21.9323,21.9323,131056.24978465,0
+VUSE.US,D,20160107,000000,21.7031,21.7739,21.4671,21.495,48829.582394447,0
+VUSE.US,D,20160108,000000,21.4861,21.4861,21.1116,21.1116,94573.870110203,0
+VUSE.US,D,20160111,000000,21.1852,21.2031,20.9093,21.1295,95455.382875545,0
+VUSE.US,D,20160112,000000,21.2121,21.2569,20.9711,21.2569,88764.721066629,0
+VUSE.US,D,20160113,000000,21.1395,21.1852,20.6624,20.6823,20400.293711787,0
+VUSE.US,D,20160114,000000,20.5528,21.0478,20.5528,20.8894,59970.980067547,0
+VUSE.US,D,20160115,000000,20.4063,20.5906,20.262,20.499,156258.67966572,0
+VUSE.US,D,20160119,000000,20.7361,20.7361,20.2341,20.4063,166393.06446452,0
+VUSE.US,D,20160120,000000,19.8038,20.4711,19.7849,20.2988,184326.52803457,0
+VUSE.US,D,20160121,000000,20.3774,20.5607,20.253,20.3874,56122.644726374,0
+VUSE.US,D,20160122,000000,20.7808,20.7987,20.6145,20.7808,63252.054916216,0
+VUSE.US,D,20160125,000000,20.7112,20.7361,20.3774,20.3774,31294.707170452,0
+VUSE.US,D,20160126,000000,20.753,20.8167,20.753,20.7908,16596.134408969,0
+VUSE.US,D,20160127,000000,20.7878,20.7878,20.5976,20.6006,16469.630299137,0
+VUSE.US,D,20160128,000000,20.6345,20.7361,20.6145,20.6534,182943.01483339,0
+VUSE.US,D,20160129,000000,20.9572,21.2211,20.9283,21.2211,19825.001212311,0
+VUSE.US,D,20160201,000000,21.2121,21.4054,21.1664,21.3486,59309.343493106,0
+VUSE.US,D,20160202,000000,20.994,20.994,20.8256,20.8535,210204.65050228,0
+VUSE.US,D,20160203,000000,20.9661,20.9761,20.49,20.8994,62269.138062836,0
+VUSE.US,D,20160204,000000,20.9572,21.1205,20.8894,21.0209,27569.863936497,0
+VUSE.US,D,20160205,000000,20.9233,20.9382,20.6624,20.6624,68677.675626808,0
+VUSE.US,D,20160208,000000,20.4342,20.4342,20.1414,20.3974,37758.464782366,0
+VUSE.US,D,20160209,000000,20.3974,20.499,20.265,20.3974,56715.005240669,0
+VUSE.US,D,20160210,000000,20.4631,20.6245,20.3774,20.3774,38922.10179265,0
+VUSE.US,D,20160211,000000,20.0338,20.1793,19.9691,20.0966,125868.57728066,0
+VUSE.US,D,20160212,000000,20.2988,20.5607,20.1892,20.5079,32908.136571251,0
+VUSE.US,D,20160216,000000,20.745,20.9572,20.6723,20.9283,89624.145812792,0
+VUSE.US,D,20160217,000000,21.1952,21.3028,21.1952,21.2749,56674.845205801,0
+VUSE.US,D,20160218,000000,21.2659,21.3486,21.2121,21.2749,45611.759600694,0
+VUSE.US,D,20160219,000000,21.1484,21.1942,21.0209,21.1922,11663.478126376,0
+VUSE.US,D,20160222,000000,21.501,21.5578,21.4602,21.5219,115039.42387865,0
+VUSE.US,D,20160223,000000,21.5488,21.5488,21.3685,21.3785,146327.103043,0
+VUSE.US,D,20160224,000000,21.1444,21.6314,21.1444,21.6025,46019.383954598,0
+VUSE.US,D,20160225,000000,21.6444,21.8247,21.6414,21.8147,71008.965650862,0
+VUSE.US,D,20160226,000000,21.9323,21.9412,21.7769,21.8058,22104.083191038,0
+VUSE.US,D,20160229,000000,21.8416,21.995,21.7699,21.7699,93147.184871538,0
+VUSE.US,D,20160301,000000,21.8964,22.1793,21.8964,22.1613,67580.302674055,0
+VUSE.US,D,20160302,000000,22.1344,22.2898,22.1195,22.2888,46735.23657611,0
+VUSE.US,D,20160303,000000,22.3705,22.5717,22.3705,22.5468,39715.262481282,0
+VUSE.US,D,20160304,000000,22.5468,22.7281,22.5468,22.5906,118797.39914138,0
+VUSE.US,D,20160307,000000,22.748,22.7938,22.6265,22.7749,112788.45392433,0
+VUSE.US,D,20160308,000000,22.481,22.6165,22.4711,22.481,52300.413407866,0
+VUSE.US,D,20160309,000000,22.5338,22.7092,22.4999,22.6165,33025.604673239,0
+VUSE.US,D,20160310,000000,22.481,22.6554,22.3934,22.6075,28734.504947653,0
+VUSE.US,D,20160311,000000,22.9272,23.0408,22.9073,23.0408,43176.053485984,0
+VUSE.US,D,20160314,000000,22.9541,22.9731,22.8446,22.9482,50456.063806579,0
+VUSE.US,D,20160315,000000,22.6833,22.758,22.6474,22.7012,73641.455936423,0
+VUSE.US,D,20160316,000000,22.7381,22.978,22.7381,22.9223,13724.691915947,0
+VUSE.US,D,20160317,000000,22.9751,23.1524,22.9751,23.0956,95833.89120417,0
+VUSE.US,D,20160318,000000,23.1992,23.3346,23.1942,23.2261,51680.944870036,0
+VUSE.US,D,20160321,000000,23.2162,23.2818,23.1793,23.2391,14086.132229754,0
+VUSE.US,D,20160322,000000,23.2162,23.3177,23.1902,23.2351,31380.047244546,0
+VUSE.US,D,20160323,000000,23.1125,23.1245,22.995,23.0139,33746.477299109,0
+VUSE.US,D,20160324,000000,22.7669,22.9402,22.7669,22.9402,84867.189682744,0
+VUSE.US,D,20160328,000000,22.9133,23.0787,22.9033,22.995,29327.869462819,0
+VUSE.US,D,20160329,000000,23.0049,23.3266,22.985,23.2987,158946.38999922,0
+VUSE.US,D,20160330,000000,23.3774,23.4263,23.2718,23.3266,105358.84747385,0
+VUSE.US,D,20160331,000000,23.3017,23.3615,23.262,23.2718,32011.563792836,0
+VUSE.US,D,20160401,000000,23.0866,23.3804,23.0866,23.3436,14057.016204475,0
+VUSE.US,D,20160404,000000,23.2261,23.2908,23.1813,23.1813,32475.412195554,0
+VUSE.US,D,20160405,000000,23.0617,23.0787,22.9502,22.9751,30360.986359784,0
+VUSE.US,D,20160406,000000,22.9551,23.1444,22.9502,23.1444,11261.877777701,0
+VUSE.US,D,20160407,000000,23.0239,23.0249,22.7381,22.8138,11442.597934605,0
+VUSE.US,D,20160408,000000,23.0866,23.0866,22.8008,22.8456,72483.842931369,0
+VUSE.US,D,20160411,000000,22.9402,22.9701,22.8138,22.8367,17606.159285885,0
+VUSE.US,D,20160412,000000,22.8645,23.0518,22.7381,22.9691,57093.513569294,0
+VUSE.US,D,20160413,000000,23.1394,23.3804,23.1394,23.3525,35598.858907369,0
+VUSE.US,D,20160414,000000,23.2251,23.3525,23.2082,23.262,19324.00477734,0
+VUSE.US,D,20160415,000000,23.253,23.3266,23.2301,23.263,25191.385871473,0
+VUSE.US,D,20160418,000000,23.3217,23.4263,23.3217,23.3894,32006.543788477,0
+VUSE.US,D,20160419,000000,23.501,23.5368,23.4073,23.4631,56911.789411519,0
+VUSE.US,D,20160420,000000,23.4532,23.6096,23.4263,23.5368,45663.967646022,0
+VUSE.US,D,20160421,000000,23.3944,23.4342,23.2261,23.245,40041.56276458,0
+VUSE.US,D,20160422,000000,23.3894,23.4372,23.3177,23.3804,15122.261129334,0
+VUSE.US,D,20160425,000000,23.3266,23.3266,23.2162,23.2868,64715.888187134,0
+VUSE.US,D,20160426,000000,23.3705,23.5269,23.3525,23.4821,36850.847994362,0
+VUSE.US,D,20160427,000000,23.508,23.6912,23.492,23.6912,36793.619944676,0
+VUSE.US,D,20160428,000000,23.5179,23.6056,23.2987,23.2987,47439.041187162,0
+VUSE.US,D,20160429,000000,23.0528,23.1544,22.9711,23.0866,4217.8076619528,0
+VUSE.US,D,20160502,000000,23.1125,23.2072,23.0787,23.1902,30432.270421674,0
+VUSE.US,D,20160503,000000,22.9083,22.985,22.8456,22.9223,27254.607662787,0
+VUSE.US,D,20160504,000000,22.8545,22.9033,22.6743,22.7281,33654.109218914,0
+VUSE.US,D,20160505,000000,22.7281,22.7849,22.6085,22.6265,35112.922485474,0
+VUSE.US,D,20160506,000000,22.6125,22.741,22.6125,22.7092,9300.0600744272,0
+VUSE.US,D,20160509,000000,22.6922,22.8367,22.6922,22.7669,26443.374958465,0
+VUSE.US,D,20160510,000000,22.8744,22.9751,22.8456,22.9651,30939.290861875,0
+VUSE.US,D,20160511,000000,22.8844,22.9033,22.748,22.7948,26533.735036917,0
+VUSE.US,D,20160512,000000,22.6125,22.7092,22.5587,22.6165,22106.091192782,0
+VUSE.US,D,20160513,000000,22.6633,22.7092,22.4114,22.4601,26473.494984616,0
+VUSE.US,D,20160516,000000,22.4701,22.7381,22.4701,22.6464,53881.714780771,0
+VUSE.US,D,20160517,000000,22.6882,22.7141,22.3775,22.4233,39412.054218032,0
+VUSE.US,D,20160518,000000,22.4601,22.5358,22.3685,22.4134,47441.049188906,0
+VUSE.US,D,20160519,000000,22.3775,22.4323,22.2729,22.4134,18534.860092195,0
+VUSE.US,D,20160520,000000,22.6125,22.7002,22.5806,22.6364,46575.600437512,0
+VUSE.US,D,20160523,000000,22.6833,22.7231,22.5896,22.5896,9490.8202400475,0
+VUSE.US,D,20160524,000000,22.8297,22.995,22.8297,22.9402,20288.84961503,0
+VUSE.US,D,20160525,000000,23.0617,23.1245,23.0139,23.0617,36746.431903707,0
+VUSE.US,D,20160526,000000,23.0049,23.0856,22.985,23.0239,37722.320750986,0
+VUSE.US,D,20160527,000000,23.1444,23.1813,23.0866,23.1813,13268.875520201,0
+VUSE.US,D,20160531,000000,23.262,23.2908,23.1444,23.2391,18164.383770543,0
+VUSE.US,D,20160601,000000,23.1504,23.3615,23.1504,23.3087,10738.793323553,0
+VUSE.US,D,20160602,000000,23.245,23.4073,23.245,23.4073,19288.864746831,0
+VUSE.US,D,20160603,000000,23.2142,23.3705,23.2142,23.3087,14995.757019501,0
+VUSE.US,D,20160606,000000,23.4073,23.501,23.3804,23.492,15932.489832785,0
+VUSE.US,D,20160607,000000,23.5458,23.6464,23.5368,23.5368,30757.5667041,0
+VUSE.US,D,20160608,000000,23.6564,23.6634,23.5976,23.6634,24966.489676215,0
+VUSE.US,D,20160609,000000,23.509,23.6096,23.5,23.6006,14245.768368352,0
+VUSE.US,D,20160610,000000,23.3436,23.4173,23.2162,23.2908,17176.446912803,0
+VUSE.US,D,20160613,000000,23.2908,23.2908,22.9502,22.9502,12703.623029443,0
+VUSE.US,D,20160614,000000,22.9312,22.9312,22.7659,22.9033,33440.257033244,0
+VUSE.US,D,20160615,000000,23.0528,23.0528,22.8744,22.8744,49675.955129278,0
+VUSE.US,D,20160616,000000,22.7938,22.9223,22.6454,22.9033,35495.446817586,0
+VUSE.US,D,20160617,000000,22.9651,23.0328,22.8744,22.9551,71291.089895806,0
+VUSE.US,D,20160620,000000,23.267,23.3007,23.1554,23.1554,28803.781007799,0
+VUSE.US,D,20160621,000000,23.1275,23.2728,23.1275,23.2002,33674.189236348,0
+VUSE.US,D,20160622,000000,23.3376,23.3376,23.1653,23.1743,15675.465609633,0
+VUSE.US,D,20160623,000000,23.3376,23.494,23.3376,23.4691,18423.415995438,0
+VUSE.US,D,20160624,000000,22.7181,22.8983,22.6225,22.6354,22061.915154428,0
+VUSE.US,D,20160627,000000,22.2739,22.2739,21.9791,22.1145,32432.240158072,0
+VUSE.US,D,20160628,000000,22.2739,22.4571,22.2739,22.4303,45199.115242431,0
+VUSE.US,D,20160629,000000,22.757,22.8635,22.7082,22.7938,13708.627902001,0
+VUSE.US,D,20160630,000000,22.8983,23.1912,22.8983,23.1912,15274.869261831,0
+VUSE.US,D,20160701,000000,23.3715,23.3715,23.2271,23.3097,11215.693737604,0
+VUSE.US,D,20160705,000000,22.995,23.0627,22.9223,22.995,25418.290068474,0
+VUSE.US,D,20160706,000000,22.9133,23.1355,22.8705,23.1255,60236.036297671,0
+VUSE.US,D,20160707,000000,23.3177,23.3326,23.0966,23.1604,31607.955442418,0
+VUSE.US,D,20160708,000000,23.5757,23.6594,23.5757,23.5847,4157.5676096516,0
+VUSE.US,D,20160711,000000,23.7679,23.8157,23.7579,23.7908,18086.071702552,0
+VUSE.US,D,20160712,000000,23.9621,24.0907,23.9621,24.0488,26676.303160696,0
+VUSE.US,D,20160713,000000,23.9532,24.0538,23.9452,24.0379,79821.08130165,0
+VUSE.US,D,20160714,000000,24.1473,24.1653,24.1105,24.1493,15853.173763922,0
+VUSE.US,D,20160715,000000,24.0887,24.1294,24.0727,24.1026,7264.9503075197,0
+VUSE.US,D,20160718,000000,24.1454,24.23,24.1155,24.1563,26655.219142391,0
+VUSE.US,D,20160719,000000,24.0448,24.0638,23.9811,24.0169,27859.016187542,0
+VUSE.US,D,20160720,000000,24.0638,24.1932,24.0638,24.1563,8714.7275662343,0
+VUSE.US,D,20160721,000000,24.0638,24.0767,23.9671,24.0259,16577.058392407,0
+VUSE.US,D,20160722,000000,24.0448,24.2201,24.0448,24.2111,52358.645458424,0
+VUSE.US,D,20160725,000000,24.1752,24.1972,24.1384,24.1653,15359.205335052,0
+VUSE.US,D,20160726,000000,24.2878,24.3327,24.231,24.3327,58050.326400011,0
+VUSE.US,D,20160727,000000,24.3058,24.3157,24.1384,24.237,60356.516402274,0
+VUSE.US,D,20160728,000000,24.1653,24.2878,24.1653,24.2779,35421.150753081,0
+VUSE.US,D,20160729,000000,24.1733,24.3157,24.1384,24.2978,22569.939595501,0
+VUSE.US,D,20160801,000000,24.1384,24.1613,24.0169,24.0727,31659.159486874,0
+VUSE.US,D,20160802,000000,23.8037,23.8157,23.6843,23.74,17447.527148159,0
+VUSE.US,D,20160803,000000,23.8247,23.989,23.8247,23.9542,16717.618514443,0
+VUSE.US,D,20160804,000000,24.0259,24.0638,23.9811,24,78108.255814553,0
+VUSE.US,D,20160805,000000,24.1563,24.4233,24.1563,24.4153,7266.9583092631,0
+VUSE.US,D,20160808,000000,24.4353,24.497,24.4153,24.4343,88129.188514851,0
+VUSE.US,D,20160809,000000,24.4243,24.4432,24.3416,24.3615,51037.380311285,0
+VUSE.US,D,20160810,000000,24.3615,24.3615,24.1852,24.2111,13048.999329302,0
+VUSE.US,D,20160811,000000,24.3516,24.4741,24.3237,24.4691,19015.776509732,0
+VUSE.US,D,20160812,000000,24.3715,24.4343,24.3516,24.4054,7630.4066248134,0
+VUSE.US,D,20160815,000000,24.6274,24.6514,24.5995,24.5995,15845.141756948,0
+VUSE.US,D,20160816,000000,24.4911,24.5259,24.4512,24.4512,21032.814260949,0
+VUSE.US,D,20160817,000000,24.3327,24.4243,24.2858,24.4243,22855.07584306,0
+VUSE.US,D,20160818,000000,24.4442,24.6723,24.4442,24.6284,15675.465609633,0
+VUSE.US,D,20160819,000000,24.6504,24.7002,24.6085,24.6932,11867.290303328,0
+VUSE.US,D,20160822,000000,24.5966,24.6334,24.5269,24.6284,71324.221924572,0
+VUSE.US,D,20160823,000000,24.8038,24.8596,24.7839,24.8217,46231.228138524,0
+VUSE.US,D,20160824,000000,24.7111,24.744,24.5946,24.6185,45715.171690478,0
+VUSE.US,D,20160825,000000,24.6454,24.6832,24.6085,24.6374,13944.568106846,0
+VUSE.US,D,20160826,000000,24.757,24.7699,24.4133,24.4133,4427.6438441351,0
+VUSE.US,D,20160829,000000,24.6633,24.7291,24.6454,24.6832,22992.623962481,0
+VUSE.US,D,20160830,000000,24.6454,24.6454,24.5289,24.5726,19049.91253937,0
+VUSE.US,D,20160831,000000,24.5816,24.5816,24.3954,24.497,28881.089074918,0
+VUSE.US,D,20160901,000000,24.2779,24.3615,24.2579,24.3615,35827.771106114,0
+VUSE.US,D,20160902,000000,24.499,24.5637,24.4691,24.5537,13719.671911589,0
+VUSE.US,D,20160906,000000,24.3984,24.5438,24.3984,24.5289,23523.740423602,0
+VUSE.US,D,20160907,000000,24.5239,24.6832,24.5239,24.6832,32007.547789349,0
+VUSE.US,D,20160908,000000,24.6563,24.6832,24.6284,24.6374,19672.393079815,0
+VUSE.US,D,20160909,000000,24.4512,24.4512,24.0737,24.0737,16205.578069883,0
+VUSE.US,D,20160912,000000,23.9811,24.3237,23.9811,24.2669,47958.109637824,0
+VUSE.US,D,20160913,000000,24.1135,24.1135,23.8087,23.9193,17571.019255376,0
+VUSE.US,D,20160914,000000,23.7888,23.9841,23.724,23.742,31582.855420625,0
+VUSE.US,D,20160915,000000,23.9093,24.1076,23.9093,24.0837,46054.523985107,0
+VUSE.US,D,20160916,000000,23.9293,24.002,23.9293,23.9562,42277.472705825,0
+VUSE.US,D,20160919,000000,24.3287,24.3287,24.0837,24.1414,25101.025793021,0
+VUSE.US,D,20160920,000000,24.2041,24.2041,23.9841,23.9841,21485.61865408,0
+VUSE.US,D,20160921,000000,24.0737,24.4084,24.0538,24.3825,54969.047724807,0
+VUSE.US,D,20160922,000000,24.4721,24.6573,24.4721,24.6573,17177.450913675,0
+VUSE.US,D,20160923,000000,24.5995,24.6025,24.4412,24.4881,17545.919233584,0
+VUSE.US,D,20160926,000000,24.3546,24.3546,24.236,24.2908,18400.323975389,0
+VUSE.US,D,20160927,000000,24.2709,24.3645,24.2141,24.3356,44567.59869414,0
+VUSE.US,D,20160928,000000,24.3775,24.5756,24.3576,24.5756,35584.802895166,0
+VUSE.US,D,20160929,000000,24.6444,24.6573,24.4084,24.4084,14384.320488645,0
+VUSE.US,D,20160930,000000,24.503,24.7868,24.503,24.7241,25890.170478166,0
+VUSE.US,D,20161003,000000,24.517,24.6215,24.517,24.5467,8999.8638137931,0
+VUSE.US,D,20161004,000000,24.5697,24.6613,24.4044,24.4273,37596.820642024,0
+VUSE.US,D,20161005,000000,24.742,24.8068,24.7241,24.732,20535.833829465,0
+VUSE.US,D,20161006,000000,24.5946,24.7789,24.5677,24.751,11639.382105456,0
+VUSE.US,D,20161007,000000,24.6962,24.7131,24.5199,24.6115,12272.90665549,0
+VUSE.US,D,20161010,000000,24.8875,24.9154,24.7868,24.7868,15317.037298441,0
+VUSE.US,D,20161011,000000,24.6314,24.6314,24.3725,24.4084,13829.108006603,0
+VUSE.US,D,20161012,000000,24.4084,24.4821,24.3914,24.4173,11487.777973831,0
+VUSE.US,D,20161013,000000,24.0727,24.3187,24.0727,24.2241,22898.247880542,0
+VUSE.US,D,20161014,000000,24.3645,24.4173,24.1992,24.234,38451.225383829,0
+VUSE.US,D,20161017,000000,24.1683,24.1683,24.0737,24.0837,15748.757673266,0
+VUSE.US,D,20161018,000000,24.234,24.2659,24.1503,24.1952,35169.146534288,0
+VUSE.US,D,20161019,000000,24.1324,24.3825,24.1324,24.3177,12470.694827212,0
+VUSE.US,D,20161020,000000,24.1663,24.3087,24.1234,24.234,15342.137320233,0
+VUSE.US,D,20161021,000000,24.0468,24.1872,24.0468,24.1414,14758.812813784,0
+VUSE.US,D,20161024,000000,24.3546,24.3735,24.2151,24.2908,31840.883644649,0
+VUSE.US,D,20161025,000000,24.2241,24.2241,24.0837,24.1414,13172.49143652,0
+VUSE.US,D,20161026,000000,24.1284,24.234,24.0468,24.0937,29970.430020698,0
+VUSE.US,D,20161027,000000,24.1026,24.1026,23.8924,23.9283,33231.424851934,0
+VUSE.US,D,20161028,000000,23.9014,24.0339,23.7788,23.8087,32032.647811141,0
+VUSE.US,D,20161031,000000,23.8366,23.9193,23.8366,23.9193,15353.181329822,0
+VUSE.US,D,20161101,000000,23.9841,23.9841,23.5787,23.6693,37740.392766676,0
+VUSE.US,D,20161102,000000,23.6922,23.7051,23.5757,23.6056,23725.544598811,0
+VUSE.US,D,20161103,000000,23.6424,23.7151,23.5707,23.5707,33197.288822296,0
+VUSE.US,D,20161104,000000,23.5428,23.8087,23.506,23.5428,16045.941931285,0
+VUSE.US,D,20161107,000000,24.0379,24.1036,23.9562,24.0668,13648.3878497,0
+VUSE.US,D,20161108,000000,24.1234,24.2599,24.1234,24.1414,14109.224249803,0
+VUSE.US,D,20161109,000000,23.9293,24.7868,23.9293,24.6862,21975.571079462,0
+VUSE.US,D,20161110,000000,24.9154,25.2191,24.9154,24.98,28254.592530987,0
+VUSE.US,D,20161111,000000,24.9611,25.2759,24.8845,25.2002,12653.422985859,0
+VUSE.US,D,20161114,000000,25.485,25.7381,25.485,25.7092,13042.975324073,0
+VUSE.US,D,20161115,000000,25.6992,25.9053,25.6783,25.9053,18933.448438254,0
+VUSE.US,D,20161116,000000,25.7759,25.8306,25.7241,25.8197,14245.768368352,0
+VUSE.US,D,20161117,000000,25.9522,26.004,25.8655,25.995,18124.223735675,0
+VUSE.US,D,20161118,000000,25.9422,26.0139,25.9243,25.996,41819.648308336,0
+VUSE.US,D,20161121,000000,26.0408,26.1474,26.0408,26.1355,20492.661791983,0
+VUSE.US,D,20161122,000000,26.3476,26.3974,26.2788,26.3735,37541.600594082,0
+VUSE.US,D,20161123,000000,26.3765,26.4721,26.3476,26.4721,18014.787640662,0
+VUSE.US,D,20161125,000000,26.5498,26.5687,26.5359,26.5498,13876.296047572,0
+VUSE.US,D,20161128,000000,26.5966,26.5966,26.3197,26.3197,15507.797464061,0
+VUSE.US,D,20161129,000000,26.3007,26.4303,26.2978,26.2978,25504.634143439,0
+VUSE.US,D,20161130,000000,26.495,26.5687,26.3914,26.4303,38027.537015978,0
+VUSE.US,D,20161201,000000,26.5687,26.5966,26.3007,26.3735,54775.275556571,0
+VUSE.US,D,20161202,000000,26.3735,26.496,26.3386,26.4004,22383.195433368,0
+VUSE.US,D,20161205,000000,26.5687,26.7669,26.5687,26.7519,33633.025200608,0
+VUSE.US,D,20161206,000000,26.736,26.9751,26.736,26.9751,21262.730460565,0
+VUSE.US,D,20161207,000000,27.1035,27.4293,27.0667,27.3426,50416.907772582,0
+VUSE.US,D,20161208,000000,27.5169,27.7231,27.5169,27.6663,31192.29908154,0
+VUSE.US,D,20161209,000000,27.6942,27.6942,27.5557,27.6384,18755.740283966,0
+VUSE.US,D,20161212,000000,27.6663,27.6842,27.3944,27.4144,8400.4752933965,0
+VUSE.US,D,20161213,000000,27.3606,27.5816,27.3606,27.485,50809.472113412,0
+VUSE.US,D,20161214,000000,27.4193,27.4193,27.1215,27.2241,26256.630796332,0
+VUSE.US,D,20161215,000000,27.1573,27.4482,27.1573,27.3157,40291.55898163,0
+VUSE.US,D,20161216,000000,27.3715,27.4532,27.1304,27.1304,30719.414670975,0
+VUSE.US,D,20161219,000000,27.2799,27.3078,27.2131,27.253,27718.456065506,0
+VUSE.US,D,20161220,000000,27.5019,27.5378,27.4293,27.4632,23585.988477647,0
+VUSE.US,D,20161221,000000,27.4373,27.482,27.3974,27.4293,36030.579282194,0
+VUSE.US,D,20161222,000000,27.3635,27.3635,27.1215,27.1215,28248.568525756,0
+VUSE.US,D,20161223,000000,27.2061,27.2121,27.1763,27.1763,5227.8325388689,0
+VUSE.US,D,20161227,000000,27.4084,27.4084,27.3147,27.3227,60514.144539129,0
+VUSE.US,D,20161228,000000,27.482,27.482,27,27.0457,17349.135062734,0
+VUSE.US,D,20161229,000000,27.0269,27.1842,26.9263,26.991,32228.42798112,0
+VUSE.US,D,20161230,000000,26.9542,26.997,26.8247,26.8605,21577.986734275,0
+VUSE.US,D,20170103,000000,27.242,27.242,26.8974,27.1015,116687.99330996,0
+VUSE.US,D,20170104,000000,27.3496,27.485,27.3227,27.4442,59626.607768558,0
+VUSE.US,D,20170105,000000,27.3795,27.3795,27.1105,27.1454,75420.54548105,0
+VUSE.US,D,20170106,000000,27.0836,27.242,27.0836,27.1553,25855.030447657,0
+VUSE.US,D,20170109,000000,26.8874,27.0567,26.8605,26.8785,109680.06722559,0
+VUSE.US,D,20170110,000000,27.0866,27.1653,26.9821,27.0916,91618.091543961,0
+VUSE.US,D,20170111,000000,27.1753,27.1932,27.0736,27.1454,55059.407803259,0
+VUSE.US,D,20170112,000000,26.8805,27.0457,26.7858,26.991,140233.82175274,0
+VUSE.US,D,20170113,000000,27.1553,27.237,27.0736,27.1364,78766.88038638,0
+VUSE.US,D,20170117,000000,27.0369,27.1195,26.9064,26.9263,70537.085241169,0
+VUSE.US,D,20170118,000000,27.0429,27.1284,26.991,27.1284,91656.243577084,0
+VUSE.US,D,20170119,000000,27.0269,27.0448,26.8695,26.9363,56945.925441157,0
+VUSE.US,D,20170120,000000,27.0916,27.1454,26.9721,27.0179,127688.83086102,0
+VUSE.US,D,20170123,000000,26.8605,26.8974,26.8048,26.8974,22881.179865723,0
+VUSE.US,D,20170124,000000,27.0687,27.3317,27.0687,27.2779,22144.243225905,0
+VUSE.US,D,20170125,000000,27.49,27.5557,27.49,27.5547,7676.590664911,0
+VUSE.US,D,20170126,000000,27.4622,27.5896,27.4084,27.4084,35923.151188924,0
+VUSE.US,D,20170127,000000,27.4064,27.4064,27.2221,27.232,25653.226272448,0
+VUSE.US,D,20170130,000000,27.0836,27.0836,26.7759,26.991,36612.899787772,0
+VUSE.US,D,20170131,000000,26.8785,27.1105,26.8326,27.0637,47263.341034618,0
+VUSE.US,D,20170201,000000,27.1753,27.2958,27.0179,27.0916,37657.060694326,0
+VUSE.US,D,20170202,000000,27.1384,27.1454,27,27.0637,46373.796262303,0
+VUSE.US,D,20170203,000000,27.0457,27.3795,27.0457,27.3317,78714.672341052,0
+VUSE.US,D,20170206,000000,27.2689,27.2868,27.1165,27.1553,39899.998641672,0
+VUSE.US,D,20170207,000000,27.1842,27.248,27.005,27.0557,81335.114616153,0
+VUSE.US,D,20170208,000000,27.0199,27.1553,26.9542,27.1105,39298.602119533,0
+VUSE.US,D,20170209,000000,27.4173,27.5049,27.4173,27.4363,41431.099970993,0
+VUSE.US,D,20170210,000000,27.492,27.5996,27.482,27.5816,29658.185749604,0
+VUSE.US,D,20170213,000000,27.76,27.76,27.6384,27.6384,25085.965779945,0
+VUSE.US,D,20170214,000000,27.6982,27.8148,27.6982,27.7879,44750.326852787,0
+VUSE.US,D,20170215,000000,27.8416,27.997,27.7978,27.9173,57444.913874384,0
+VUSE.US,D,20170216,000000,27.8167,27.8516,27.5766,27.8516,23322.940249265,0
+VUSE.US,D,20170217,000000,27.6494,27.7799,27.6484,27.76,30496.526477461,0
+VUSE.US,D,20170221,000000,27.9631,28.0996,27.8973,28.0538,63449.843087938,0
+VUSE.US,D,20170222,000000,27.9292,27.9322,27.8416,27.9083,51834.557003403,0
+VUSE.US,D,20170223,000000,27.8217,27.8387,27.6842,27.7699,31194.307083283,0
+VUSE.US,D,20170224,000000,27.6763,27.74,27.6394,27.7032,35750.463038994,0
+VUSE.US,D,20170227,000000,27.8267,27.9163,27.756,27.8835,20565.953855616,0
+VUSE.US,D,20170228,000000,27.6763,27.745,27.5109,27.5956,32302.724045625,0
+VUSE.US,D,20170301,000000,27.8884,28.1036,27.8884,28.0448,50843.60814305,0
+VUSE.US,D,20170302,000000,27.9631,27.9631,27.74,27.76,90023.738159723,0
+VUSE.US,D,20170303,000000,27.6573,27.76,27.6414,27.6842,48864.722424956,0
+VUSE.US,D,20170306,000000,27.4502,27.5418,27.4283,27.5418,34774.574191715,0
+VUSE.US,D,20170307,000000,27.4004,27.4432,27.2689,27.2689,16617.218427275,0
+VUSE.US,D,20170308,000000,27.3895,27.4383,27.3157,27.3257,24287.785086956,0
+VUSE.US,D,20170309,000000,27.2938,27.3855,27.0657,27.1932,39042.581897252,0
+VUSE.US,D,20170310,000000,27.232,27.2898,27.1802,27.251,14903.388939307,0
+VUSE.US,D,20170313,000000,27.3157,27.3795,27.2609,27.2749,10292.012935653,0
+VUSE.US,D,20170314,000000,27.1344,27.2081,27.008,27.2081,12659.446991088,0
+VUSE.US,D,20170315,000000,27.3217,27.6085,27.3217,27.6085,38833.749715942,0
+VUSE.US,D,20170316,000000,27.5816,27.6524,27.5547,27.5627,29962.398013725,0
+VUSE.US,D,20170317,000000,27.6085,27.6185,27.4622,27.5547,23767.712635422,0
+VUSE.US,D,20170320,000000,27.4612,27.4999,27.3815,27.4273,26257.634797204,0
+VUSE.US,D,20170321,000000,27.4522,27.4522,26.7739,26.7739,29987.498035516,0
+VUSE.US,D,20170322,000000,26.8207,26.8944,26.7051,26.8496,26859.031319343,0
+VUSE.US,D,20170323,000000,26.9343,27.0667,26.9193,26.9193,9967.7206540984,0
+VUSE.US,D,20170324,000000,27.0349,27.0617,26.8396,26.9243,17612.183291116,0
+VUSE.US,D,20170327,000000,26.7679,26.9243,26.7559,26.9143,14075.088220166,0
+VUSE.US,D,20170328,000000,26.8864,27.1922,26.8785,27.1543,14541.9486255,0
+VUSE.US,D,20170329,000000,27.1085,27.3048,27.1085,27.2769,14298.980414552,0
+VUSE.US,D,20170330,000000,27.3486,27.491,27.3307,27.471,7052.1021227223,0
+VUSE.US,D,20170331,000000,27.4213,27.5478,27.4213,27.481,5137.4724604171,0
+VUSE.US,D,20170403,000000,27.3685,27.3785,27.0537,27.1832,60478.000507748,0
+VUSE.US,D,20170404,000000,27.0906,27.1633,27.0607,27.0995,17989.687618869,0
+VUSE.US,D,20170405,000000,27.3137,27.3885,26.8316,26.9143,48803.478371783,0
+VUSE.US,D,20170406,000000,26.8864,27.1782,26.8864,27.1264,75363.317431365,0
+VUSE.US,D,20170407,000000,27.0439,27.1344,27.0249,27.0995,44607.758729008,0
+VUSE.US,D,20170410,000000,27.1922,27.3068,27.1274,27.2022,19164.368638742,0
+VUSE.US,D,20170411,000000,27.1264,27.2689,26.9492,27.2689,32955.324612221,0
+VUSE.US,D,20170412,000000,26.9113,27.0439,26.9113,26.9243,17952.539586617,0
+VUSE.US,D,20170413,000000,26.9243,26.9622,26.6822,26.7101,36668.119835715,0
+VUSE.US,D,20170417,000000,26.7201,26.9622,26.7201,26.9622,18351.127932676,0
+VUSE.US,D,20170418,000000,26.8765,26.8954,26.6553,26.8615,14172.476304719,0
+VUSE.US,D,20170419,000000,26.9901,27.0716,26.9054,26.9701,36049.655298756,0
+VUSE.US,D,20170420,000000,26.9701,27.3586,26.9701,27.3307,57202.949664309,0
+VUSE.US,D,20170421,000000,27.2022,27.248,27.1444,27.231,6100.309296364,0
+VUSE.US,D,20170424,000000,27.5458,27.6663,27.5458,27.5627,26850.99931237,0
+VUSE.US,D,20170425,000000,27.5717,27.8416,27.5717,27.74,20775.790037798,0
+VUSE.US,D,20170426,000000,27.6842,28.0009,27.6842,27.8516,24762.677499263,0
+VUSE.US,D,20170427,000000,27.7789,27.8317,27.6663,27.8217,16371.238213711,0
+VUSE.US,D,20170428,000000,27.74,27.74,27.5458,27.6185,13651.399852314,0
+VUSE.US,D,20170501,000000,27.6384,27.6663,27.5966,27.6285,13966.656126024,0
+VUSE.US,D,20170502,000000,27.5717,27.5896,27.482,27.5288,25021.709724158,0
+VUSE.US,D,20170503,000000,27.4432,27.491,27.3307,27.481,27705.404054175,0
+VUSE.US,D,20170504,000000,27.5717,27.5717,27.2769,27.4432,47468.157212441,0
+VUSE.US,D,20170505,000000,27.3974,27.6285,27.3785,27.6285,17234.678963361,0
+VUSE.US,D,20170508,000000,27.5099,27.6185,27.487,27.5657,11406.453903224,0
+VUSE.US,D,20170509,000000,27.5836,27.6474,27.491,27.5458,9186.6079759267,0
+VUSE.US,D,20170510,000000,27.5996,27.7321,27.5996,27.7231,23626.148512515,0
+VUSE.US,D,20170511,000000,27.5996,27.5996,27.3227,27.5049,8859.303691757,0
+VUSE.US,D,20170512,000000,27.3307,27.3307,27.1922,27.2151,48646.854235801,0
+VUSE.US,D,20170515,000000,27.3974,27.5139,27.3486,27.3885,17683.467353005,0
+VUSE.US,D,20170516,000000,27.3217,27.3516,27.2759,27.3137,38320.70527051,0
+VUSE.US,D,20170517,000000,26.9054,26.9522,26.6543,26.6543,27502.595878094,0
+VUSE.US,D,20170518,000000,26.5618,26.8297,26.5618,26.7001,31370.007235829,0
+VUSE.US,D,20170519,000000,26.739,27.0607,26.739,26.8815,11664.482127247,0
+VUSE.US,D,20170522,000000,26.9522,27.0975,26.9522,27.0617,19971.585339578,0
+VUSE.US,D,20170523,000000,27.241,27.241,27.0617,27.1882,8834.2036699649,0
+VUSE.US,D,20170524,000000,27.1573,27.25,27.0716,27.1922,31749.519565326,0
+VUSE.US,D,20170525,000000,27.3008,27.3536,27.1543,27.231,14205.608333485,0
+VUSE.US,D,20170526,000000,27.1414,27.2211,27.1414,27.2012,3945.7234257259,0
+VUSE.US,D,20170530,000000,27.0956,27.1643,27.0956,27.1643,5467.7887472018,0
+VUSE.US,D,20170531,000000,26.8396,27.1075,26.8396,27.0866,10090.208760444,0
+VUSE.US,D,20170601,000000,27.2689,27.5288,27.2689,27.5288,9519.9362653264,0
+VUSE.US,D,20170602,000000,27.5368,27.6474,27.5368,27.5896,21232.610434415,0
+VUSE.US,D,20170605,000000,27.5717,27.5717,27.4622,27.471,23250.652186504,0
+VUSE.US,D,20170606,000000,27.3476,27.4383,27.2958,27.3974,22817.927810807,0
+VUSE.US,D,20170607,000000,27.3048,27.481,27.3048,27.3885,11335.169841335,0
+VUSE.US,D,20170608,000000,27.471,27.7311,27.471,27.6314,16605.170416814,0
+VUSE.US,D,20170609,000000,27.7321,27.8963,27.6573,27.7749,39959.234693102,0
+VUSE.US,D,20170612,000000,27.7131,27.9342,27.7131,27.8466,12776.915093075,0
+VUSE.US,D,20170613,000000,27.9083,27.988,27.9083,27.983,24561.877324926,0
+VUSE.US,D,20170614,000000,27.749,27.76,27.6603,27.76,36170.135403359,0
+VUSE.US,D,20170615,000000,27.5368,27.6464,27.5368,27.5567,47984.213660488,0
+VUSE.US,D,20170616,000000,27.475,27.485,27.3616,27.4651,17813.987466325,0
+VUSE.US,D,20170619,000000,27.6225,27.7351,27.6125,27.7351,7472.7784879587,0
+VUSE.US,D,20170620,000000,27.485,27.494,27.3426,27.3426,23123.1440758,0
+VUSE.US,D,20170621,000000,27.3715,27.5019,27.2241,27.253,9125.3639227538,0
+VUSE.US,D,20170622,000000,27.3426,27.4203,27.3337,27.3835,12337.162711277,0
+VUSE.US,D,20170623,000000,27.3815,27.5238,27.3815,27.5238,8137.4270650148,0
+VUSE.US,D,20170626,000000,27.5408,27.6773,27.4552,27.6185,12404.430769681,0
+VUSE.US,D,20170627,000000,27.5846,27.7171,27.485,27.485,5086.2684159611,0
+VUSE.US,D,20170628,000000,27.8327,27.8327,27.7639,27.7639,3470.8310134184,0
+VUSE.US,D,20170629,000000,27.7351,27.8167,27.5846,27.6793,7291.0543301835,0
+VUSE.US,D,20170630,000000,27.6125,27.759,27.6125,27.759,9143.4359384442,0
+VUSE.US,D,20170703,000000,27.6972,27.988,27.6972,27.9591,7590.246589946,0
+VUSE.US,D,20170705,000000,27.7809,27.8646,27.7809,27.8516,107035.52892957,0
+VUSE.US,D,20170706,000000,27.6563,27.6952,27.4651,27.485,14956.600985506,0
+VUSE.US,D,20170707,000000,27.5846,27.751,27.5488,27.7072,50663.891987018,0
+VUSE.US,D,20170710,000000,27.6025,27.754,27.6025,27.7171,25223.513899367,0
+VUSE.US,D,20170711,000000,27.6613,27.7072,27.6324,27.6514,22158.299238109,0
+VUSE.US,D,20170712,000000,27.9591,27.9591,27.8566,27.8934,11468.701957269,0
+VUSE.US,D,20170713,000000,27.8566,28.0757,27.8566,28.0757,34691.242119366,0
+VUSE.US,D,20170714,000000,28.0667,28.2191,28.0458,28.1434,27572.875939112,0
+VUSE.US,D,20170717,000000,28.1354,28.3107,28.1344,28.247,12894.383195063,0
+VUSE.US,D,20170718,000000,28.1255,28.1673,28.0408,28.1344,29857.981923069,0
+VUSE.US,D,20170719,000000,28.2092,28.4253,28.2092,28.4253,17462.587161234,0
+VUSE.US,D,20170720,000000,28.2919,28.4213,28.257,28.4213,11626.330094124,0
+VUSE.US,D,20170721,000000,28.266,28.3087,28.2191,28.2291,23570.928464571,0
+VUSE.US,D,20170724,000000,28.2779,28.3018,28.2141,28.2829,12059.05446982,0
+VUSE.US,D,20170725,000000,28.4023,28.5667,28.4023,28.5059,18027.839651993,0
+VUSE.US,D,20170726,000000,28.3246,28.4571,28.2689,28.3436,31234.467118151,0
+VUSE.US,D,20170727,000000,28.3296,28.3924,28.1006,28.243,11374.32587533,0
+VUSE.US,D,20170728,000000,28.1673,28.2092,28.0547,28.1325,18586.064136651,0
+VUSE.US,D,20170731,000000,28.1803,28.2291,28.0896,28.1155,20753.702018621,0
+VUSE.US,D,20170801,000000,28.1484,28.1992,28.1155,28.1723,14845.156888748,0
+VUSE.US,D,20170802,000000,28.0059,28.0886,27.9212,28.0757,23240.612177787,0
+VUSE.US,D,20170803,000000,27.9591,28.0508,27.9302,27.9491,24539.789305749,0
+VUSE.US,D,20170804,000000,27.988,28.0547,27.988,28.0508,22834.995825626,0
+VUSE.US,D,20170807,000000,27.978,28.1474,27.978,28.1255,3781.0672827694,0
+VUSE.US,D,20170808,000000,28.1344,28.3107,28.0059,28.0249,17046.930800356,0
+VUSE.US,D,20170809,000000,27.8646,27.9193,27.7908,27.8646,34653.090086241,0
+VUSE.US,D,20170810,000000,27.744,27.744,27.4383,27.4462,19089.068573366,0
+VUSE.US,D,20170811,000000,27.485,27.5448,27.4383,27.5238,11069.109610337,0
+VUSE.US,D,20170814,000000,27.7261,27.7978,27.6882,27.7908,20818.96207528,0
+VUSE.US,D,20170815,000000,27.9302,27.9302,27.6006,27.6703,22652.267666979,0
+VUSE.US,D,20170816,000000,27.8367,27.8367,27.6703,27.6942,31268.603147788,0
+VUSE.US,D,20170817,000000,27.6972,27.7022,27.1105,27.1195,22815.919809063,0
+VUSE.US,D,20170818,000000,27.0726,27.2181,27.0637,27.1294,36232.383457403,0
+VUSE.US,D,20170821,000000,27.0687,27.1055,27.0319,27.1015,18990.67648794,0
+VUSE.US,D,20170822,000000,27.2111,27.4054,27.2111,27.4004,18637.268181107,0
+VUSE.US,D,20170823,000000,27.3117,27.3815,27.3038,27.3516,27119.06754511,0
+VUSE.US,D,20170824,000000,27.3566,27.4403,27.253,27.2988,39496.390291254,0
+VUSE.US,D,20170825,000000,27.243,27.5139,27.243,27.5139,49763.303205115,0
+VUSE.US,D,20170828,000000,27.4124,27.48,27.4104,27.48,19660.345069355,0
+VUSE.US,D,20170829,000000,27.0836,27.494,27.0836,27.4383,13239.759494923,0
+VUSE.US,D,20170830,000000,27.5567,27.6514,27.475,27.6025,17100.142846556,0
+VUSE.US,D,20170831,000000,27.7351,27.8068,27.7261,27.8068,14929.49296197,0
+VUSE.US,D,20170901,000000,27.9342,28.0059,27.9262,27.978,9200.6639881303,0
+VUSE.US,D,20170905,000000,27.988,27.988,27.5039,27.5657,29355.981487226,0
+VUSE.US,D,20170906,000000,27.6703,27.749,27.5936,27.7171,13466.663691924,0
+VUSE.US,D,20170907,000000,27.5567,27.5936,27.5079,27.5936,14737.728795478,0
+VUSE.US,D,20170908,000000,27.488,27.6514,27.488,27.6414,12331.138706047,0
+VUSE.US,D,20170911,000000,27.8566,27.9302,27.8367,27.9073,10422.533048972,0
+VUSE.US,D,20170912,000000,28.0627,28.1992,28.0059,28.1155,25314.877978691,0
+VUSE.US,D,20170913,000000,28.1155,28.2181,28.0966,28.2181,8423.5673134453,0
+VUSE.US,D,20170914,000000,28.0508,28.1803,28.0508,28.0856,29349.957481996,0
+VUSE.US,D,20170915,000000,28.1743,28.3197,28.1623,28.3197,15033.909052626,0
+VUSE.US,D,20170918,000000,28.3685,28.4223,28.2739,28.3465,14684.516749279,0
+VUSE.US,D,20170919,000000,28.2919,28.3734,28.2829,28.3386,25219.49789588,0
+VUSE.US,D,20170920,000000,28.4711,28.4711,28.2929,28.3974,12381.338749632,0
+VUSE.US,D,20170921,000000,28.3197,28.3974,28.2839,28.3685,38636.965545092,0
+VUSE.US,D,20170922,000000,28.4253,28.5438,28.4153,28.5299,7389.4464156088,0
+VUSE.US,D,20170925,000000,28.5996,28.6275,28.5059,28.5617,18429.440000667,0
+VUSE.US,D,20170926,000000,28.489,28.7689,28.489,28.7122,29309.797447129,0
+VUSE.US,D,20170927,000000,28.8376,29.0518,28.7122,29.0428,15656.389593071,0
+VUSE.US,D,20170928,000000,28.9482,29.0498,28.9482,29.007,6340.2655046969,0
+VUSE.US,D,20170929,000000,29.1295,29.1295,29.0588,29.1185,7839.2388061241,0
+VUSE.US,D,20171002,000000,29.2081,29.3416,29.1703,29.3416,66892.562076949,0
+VUSE.US,D,20171003,000000,29.2559,29.4163,29.2559,29.4163,37619.912662073,0
+VUSE.US,D,20171004,000000,29.3366,29.4303,29.3137,29.3725,38842.785723787,0
+VUSE.US,D,20171005,000000,29.3366,29.505,29.3366,29.4492,127992.03912428,0
+VUSE.US,D,20171006,000000,29.3087,29.3565,29.2709,29.3565,72715.767132728,0
+VUSE.US,D,20171009,000000,29.2798,29.2898,29.1175,29.1981,60590.448605377,0
+VUSE.US,D,20171010,000000,29.3815,29.3815,29.2171,29.2848,50355.663719411,0
+VUSE.US,D,20171011,000000,29.237,29.3047,29.2031,29.2998,42130.888578559,0
+VUSE.US,D,20171012,000000,29.1722,29.2509,29.1722,29.226,38335.765283586,0
+VUSE.US,D,20171013,000000,29.3177,29.3277,29.242,29.242,32017.587798066,0
+VUSE.US,D,20171016,000000,29.1463,29.2081,29.1463,29.2081,38348.817294917,0
+VUSE.US,D,20171017,000000,29.1405,29.233,29.1136,29.1792,110028.45552806,0
+VUSE.US,D,20171018,000000,29.2231,29.3635,29.2231,29.2559,62415.722190102,0
+VUSE.US,D,20171019,000000,29.1613,29.3177,29.0657,29.3177,47102.700895148,0
+VUSE.US,D,20171020,000000,29.4881,29.5419,29.4631,29.505,47328.601091277,0
+VUSE.US,D,20171023,000000,29.5209,29.5419,29.4024,29.4382,28732.496945909,0
+VUSE.US,D,20171024,000000,29.495,29.5687,29.495,29.5607,38328.737277483,0
+VUSE.US,D,20171025,000000,29.3575,29.4014,29.1981,29.3815,72998.895378544,0
+VUSE.US,D,20171026,000000,29.4791,29.5508,29.4402,29.5249,66704.813913944,0
+VUSE.US,D,20171027,000000,29.4014,29.5508,29.2998,29.4791,34445.261905802,0
+VUSE.US,D,20171030,000000,29.4402,29.4402,29.2619,29.3277,33800.69334618,0
+VUSE.US,D,20171031,000000,29.4791,29.4791,29.3277,29.4014,50533.371873699,0
+VUSE.US,D,20171101,000000,29.4592,29.5249,29.3565,29.4492,37713.284743141,0
+VUSE.US,D,20171102,000000,29.3785,29.5419,29.3785,29.515,12842.175149735,0
+VUSE.US,D,20171103,000000,29.6065,29.6065,29.4113,29.4791,21919.347030648,0
+VUSE.US,D,20171106,000000,29.495,29.5687,29.495,29.5687,40756.411385221,0
+VUSE.US,D,20171107,000000,29.4223,29.4881,29.2998,29.3466,21721.558858926,0
+VUSE.US,D,20171108,000000,29.3466,29.5249,29.3197,29.5,21775.774905997,0
+VUSE.US,D,20171109,000000,29.3765,29.4402,29.2719,29.4402,38429.137364652,0
+VUSE.US,D,20171110,000000,29.4233,29.515,29.3914,29.515,22495.643530996,0
+VUSE.US,D,20171113,000000,29.3914,29.491,29.3914,29.4213,17253.754979923,0
+VUSE.US,D,20171114,000000,29.3466,29.4303,29.3366,29.4303,22379.17942988,0
+VUSE.US,D,20171115,000000,29.1613,29.3725,29.1613,29.3366,20025.801386648,0
+VUSE.US,D,20171116,000000,29.6434,29.6902,29.5876,29.6733,23055.876017397,0
+VUSE.US,D,20171117,000000,29.7559,29.8695,29.7559,29.8127,40158.026865695,0
+VUSE.US,D,20171120,000000,29.8416,29.9791,29.8416,29.9791,10492.81310999,0
+VUSE.US,D,20171121,000000,30.1663,30.1763,30.1314,30.1663,49380.778873003,0
+VUSE.US,D,20171122,000000,30.0926,30.2042,30.0926,30.1842,14818.048865213,0
+VUSE.US,D,20171124,000000,30.1394,30.2221,30.1394,30.1563,9480.7802313307,0
+VUSE.US,D,20171127,000000,30.2301,30.239,30.0637,30.0637,54675.879470275,0
+VUSE.US,D,20171128,000000,30.2062,30.6026,30.2042,30.5846,30246.530260411,0
+VUSE.US,D,20171129,000000,30.4183,30.8186,30.4183,30.7809,16158.390028914,0
+VUSE.US,D,20171130,000000,30.9223,31.0687,30.9223,30.9392,26158.238710907,0
+VUSE.US,D,20171201,000000,30.8485,30.8824,30.4133,30.7909,32354.932090952,0
+VUSE.US,D,20171204,000000,31.2261,31.2261,31.003,31.003,12206.642597958,0
+VUSE.US,D,20171205,000000,30.8824,30.9462,30.751,30.8038,22372.151423779,0
+VUSE.US,D,20171206,000000,30.7221,30.7819,30.6952,30.761,55104.587842484,0
+VUSE.US,D,20171207,000000,30.8565,30.8724,30.7809,30.7988,32020.599800681,0
+VUSE.US,D,20171208,000000,30.9671,31.0827,30.9133,31.003,12439.570800189,0
+VUSE.US,D,20171211,000000,31.0787,31.0787,30.9472,31.003,34170.165666961,0
+VUSE.US,D,20171212,000000,31.0498,31.0886,30.9472,30.9761,22742.627745431,0
+VUSE.US,D,20171213,000000,31.0119,31.0926,30.9392,30.9392,21211.526416109,0
+VUSE.US,D,20171214,000000,30.8924,30.9392,30.5577,30.6404,13635.335838367,0
+VUSE.US,D,20171215,000000,30.8186,31.0587,30.8186,30.9392,15260.813249627,0
+VUSE.US,D,20171218,000000,31.2569,31.3306,31.2459,31.3306,38080.749062177,0
+VUSE.US,D,20171219,000000,31.2938,31.3396,31.1903,31.2361,41633.908147074,0
+VUSE.US,D,20171220,000000,31.2271,31.4033,31.2271,31.3964,37979.344974137,0
+VUSE.US,D,20171221,000000,31.3675,31.4791,31.3675,31.4332,23929.356775764,0
+VUSE.US,D,20171222,000000,31.3595,31.4332,31.3396,31.4243,25008.657712826,0
+VUSE.US,D,20171226,000000,31.4791,31.5279,31.4153,31.4502,52625.709690292,0
+VUSE.US,D,20171227,000000,31.499,31.509,31.3774,31.4243,21170.36238037,0
+VUSE.US,D,20171228,000000,31.4502,31.5279,31.3964,31.5279,7910.5228680138,0
+VUSE.US,D,20171229,000000,31.733,31.733,31.3207,31.3207,24738.581478342,0
+VUSE.US,D,20180102,000000,31.5488,31.6504,31.4791,31.6504,286824.977025,0
+VUSE.US,D,20180103,000000,31.6136,31.6464,31.5189,31.6315,90573.930637407,0
+VUSE.US,D,20180104,000000,31.6504,31.7808,31.6315,31.7509,87188.439698082,0
+VUSE.US,D,20180105,000000,31.8376,31.8824,31.743,31.8824,98307.749352003,0
+VUSE.US,D,20180108,000000,31.8177,32.0349,31.7998,32.0249,51924.917081855,0
+VUSE.US,D,20180109,000000,31.8924,32.0717,31.8924,32.005,60847.472828529,0
+VUSE.US,D,20180110,000000,31.8087,31.9761,31.8087,31.9024,80067.061515213,0
+VUSE.US,D,20180111,000000,32.25,32.4153,32.25,32.4153,64232.963767853,0
+VUSE.US,D,20180112,000000,32.6494,32.6802,32.5966,32.6603,82892.319968138,0
+VUSE.US,D,20180116,000000,32.6802,32.8386,32.3247,32.3884,83252.756281073,0
+VUSE.US,D,20180117,000000,32.6185,32.8685,32.5966,32.8317,85868.178551814,0
+VUSE.US,D,20180118,000000,32.6802,32.7091,32.5966,32.6424,157855.0410517,0
+VUSE.US,D,20180119,000000,32.6065,32.9212,32.6065,32.9212,33588.849162255,0
+VUSE.US,D,20180122,000000,32.9124,33.1314,32.8685,33.1314,37143.012248023,0
+VUSE.US,D,20180123,000000,33.0358,33.1514,33.0239,33.1145,23122.140074928,0
+VUSE.US,D,20180124,000000,33.2211,33.2211,32.8586,33.0189,26518.675023842,0
+VUSE.US,D,20180125,000000,32.8994,32.9701,32.7908,32.9034,28003.592313065,0
+VUSE.US,D,20180126,000000,32.9621,33.2311,32.9621,33.2211,52432.941522929,0
+VUSE.US,D,20180129,000000,33.1852,33.1852,33.0029,33.0039,39650.002424623,0
+VUSE.US,D,20180130,000000,32.6215,32.6992,32.5099,32.6274,44702.134810947,0
+VUSE.US,D,20180131,000000,32.8177,32.8177,32.4841,32.5169,8353.2872524273,0
+VUSE.US,D,20180201,000000,32.3795,32.4921,32.2689,32.4064,113194.07027649,0
+VUSE.US,D,20180202,000000,31.9482,32,31.489,31.489,49692.019143226,0
+VUSE.US,D,20180205,000000,31.2351,31.509,30.4023,30.4023,33973.38149611,0
+VUSE.US,D,20180206,000000,29.736,30.8993,29.4462,30.8993,28470.452718399,0
+VUSE.US,D,20180207,000000,30.982,31.0478,30.7112,30.7201,57895.710265771,0
+VUSE.US,D,20180208,000000,30.0189,30.0189,30.0189,30.0189,36464.307658763,0
+VUSE.US,D,20180209,000000,30.0936,30.0936,29.2031,29.8596,31963.371750994,0
+VUSE.US,D,20180212,000000,30.0169,30.487,29.9959,30.3436,23081.980040061,0
+VUSE.US,D,20180213,000000,30.0846,30.4581,30.0846,30.4202,56242.120830105,0
+VUSE.US,D,20180214,000000,31.0089,31.0478,31.0089,31.0089,51218.100468189,0
+VUSE.US,D,20180215,000000,30.9213,31.1534,30.7958,31.1534,25886.15447468,0
+VUSE.US,D,20180216,000000,31.4153,31.4791,31.2918,31.3824,36318.727532369,0
+VUSE.US,D,20180220,000000,31.242,31.3017,31.0189,31.0189,20318.969641181,0
+VUSE.US,D,20180221,000000,31.2162,31.3924,30.9541,30.982,17174.43891106,0
+VUSE.US,D,20180222,000000,31.0478,31.2351,30.9541,30.992,25577.926207071,0
+VUSE.US,D,20180223,000000,31.0189,31.1813,31,31.1813,20120.177468587,0
+VUSE.US,D,20180226,000000,31.2748,31.6036,31.2748,31.5837,17046.930800356,0
+VUSE.US,D,20180227,000000,31.5787,31.5787,31.2251,31.2251,15476.67343704,0
+VUSE.US,D,20180228,000000,31.2191,31.3774,30.992,30.992,35247.458602279,0
+VUSE.US,D,20180301,000000,30.7201,30.8794,30.4402,30.6265,22887.203870953,0
+VUSE.US,D,20180302,000000,30.3536,30.8894,30.3436,30.8894,16745.73053885,0
+VUSE.US,D,20180305,000000,30.8993,31.1813,30.8993,31.1056,13756.819943841,0
+VUSE.US,D,20180306,000000,31.0767,31.4053,31.0767,31.4053,10524.941137884,0
+VUSE.US,D,20180307,000000,31.4552,31.5129,31.3446,31.4791,14196.57232564,0
+VUSE.US,D,20180308,000000,31.3595,31.3675,31.1893,31.3117,16981.670743697,0
+VUSE.US,D,20180309,000000,31.6136,31.8824,31.6136,31.8824,23249.648185632,0
+VUSE.US,D,20180312,000000,31.7609,31.9024,31.7609,31.7998,9381.3841450337,0
+VUSE.US,D,20180313,000000,32.0528,32.0528,31.6752,31.6752,15978.673872882,0
+VUSE.US,D,20180314,000000,31.7619,31.7898,31.5279,31.5936,30897.122825265,0
+VUSE.US,D,20180315,000000,31.5986,31.6315,31.4053,31.4691,23365.108285876,0
+VUSE.US,D,20180316,000000,31.7061,31.8735,31.6842,31.7709,38429.137364652,0
+VUSE.US,D,20180319,000000,31.5936,31.5936,31.1634,31.4601,12483.746838544,0
+VUSE.US,D,20180320,000000,31.5279,31.5747,31.5279,31.5279,38452.229384701,0
+VUSE.US,D,20180321,000000,31.6415,31.8466,31.6415,31.6971,20288.84961503,0
+VUSE.US,D,20180322,000000,31.4153,31.4153,30.9262,30.9262,26399.198920111,0
+VUSE.US,D,20180323,000000,30.8128,30.8128,30.0896,30.0896,16186.502053321,0
+VUSE.US,D,20180326,000000,30.4083,30.8774,30.3974,30.8605,11739.782192624,0
+VUSE.US,D,20180327,000000,31.1046,31.1046,30.2121,30.3506,24584.969344974,0
+VUSE.US,D,20180328,000000,30.3865,30.4651,30.2938,30.3406,18785.860310116,0
+VUSE.US,D,20180329,000000,30.6255,30.8774,30.5637,30.7361,28222.464503093,0
+VUSE.US,D,20180402,000000,30.5866,30.5866,29.7231,30.0896,91589.979519553,0
+VUSE.US,D,20180403,000000,30.258,30.5488,30.238,30.5318,63596.427215205,0
+VUSE.US,D,20180404,000000,29.9771,30.8974,29.9771,30.8685,19768.777163497,0
+VUSE.US,D,20180405,000000,31.0657,31.2072,31.0378,31.0956,32142.083906155,0
+VUSE.US,D,20180406,000000,30.9531,31.0139,30.3028,30.5448,31478.439329971,0
+VUSE.US,D,20180409,000000,30.6175,30.8974,30.5318,30.5318,79587.149098547,0
+VUSE.US,D,20180410,000000,30.8128,31.1803,30.8128,31.0856,70630.457322237,0
+VUSE.US,D,20180411,000000,31.0279,31.1972,30.993,31.0856,39965.258698331,0
+VUSE.US,D,20180412,000000,31.3964,31.4332,31.3117,31.3595,12324.110699946,0
+VUSE.US,D,20180413,000000,31.2738,31.3874,31.1046,31.2241,33917.157447296,0
+VUSE.US,D,20180416,000000,31.3774,31.6415,31.3675,31.499,28064.836366238,0
+VUSE.US,D,20180417,000000,31.8008,31.8834,31.7161,31.8187,14950.576980276,0
+VUSE.US,D,20180418,000000,31.9034,32.0648,31.8834,31.8834,15333.101312388,0
+VUSE.US,D,20180419,000000,31.7569,31.7569,31.4601,31.6702,23338.000262341,0
+VUSE.US,D,20180420,000000,31.499,31.5747,31.3017,31.3874,36125.959365005,0
+VUSE.US,D,20180423,000000,31.3675,31.5458,31.2918,31.3675,15950.561848475,0
+VUSE.US,D,20180424,000000,31.5279,31.5747,31.0956,31.2439,22787.807784656,0
+VUSE.US,D,20180425,000000,31.1325,31.3117,31.1235,31.1803,61176.785114442,0
+VUSE.US,D,20180426,000000,31.1703,31.3207,31.1703,31.3017,35100.874475013,0
+VUSE.US,D,20180427,000000,31.1046,31.2539,31.1046,31.1972,26688.351171157,0
+VUSE.US,D,20180430,000000,31.4422,31.4422,30.8635,30.9173,15362.217337667,0
+VUSE.US,D,20180501,000000,30.6255,30.8685,30.5707,30.8685,47243.261017183,0
+VUSE.US,D,20180502,000000,30.8685,30.999,30.8226,30.8226,13401.403635264,0
+VUSE.US,D,20180503,000000,30.493,30.6813,30.3993,30.5866,17812.983465453,0
+VUSE.US,D,20180504,000000,30.4561,30.9352,30.4561,30.8426,28304.792574571,0
+VUSE.US,D,20180507,000000,30.8944,30.9352,30.8028,30.8028,17136.286877936,0
+VUSE.US,D,20180508,000000,30.9173,30.9262,30.8346,30.9173,8843.2396778101,0
+VUSE.US,D,20180509,000000,30.9352,31.1703,30.8884,31.1046,12893.379194191,0
+VUSE.US,D,20180510,000000,31.2579,31.4691,31.2539,31.3874,26179.322729211,0
+VUSE.US,D,20180511,000000,31.4422,31.5458,31.4243,31.5279,20368.165683893,0
+VUSE.US,D,20180514,000000,31.6215,31.6613,31.5279,31.5279,21755.694888563,0
+VUSE.US,D,20180515,000000,31.4711,31.6315,31.4711,31.5657,24446.417224682,0
+VUSE.US,D,20180516,000000,31.7818,32.0169,31.7619,31.8745,15185.51318425,0
+VUSE.US,D,20180517,000000,32.1583,32.1952,32.0448,32.0448,10131.372796183,0
+VUSE.US,D,20180518,000000,31.9492,32.0737,31.9402,31.9771,19454.524890659,0
+VUSE.US,D,20180521,000000,32.2709,32.2799,32.1752,32.2231,24786.773520183,0
+VUSE.US,D,20180522,000000,32.2799,32.2799,31.9871,31.9871,28329.892596363,0
+VUSE.US,D,20180523,000000,31.7758,31.9303,31.743,31.9303,14254.804376197,0
+VUSE.US,D,20180524,000000,31.8008,32.0548,31.7081,32.0169,22289.8233523,0
+VUSE.US,D,20180525,000000,31.9592,31.9592,31.8386,31.8386,11013.889562395,0
+VUSE.US,D,20180529,000000,31.7818,31.9123,31.5558,31.7719,9815.1125216021,0
+VUSE.US,D,20180530,000000,31.9771,32.2151,31.9592,32.1583,14055.008202732,0
+VUSE.US,D,20180531,000000,32.0169,32.0737,31.7519,31.7619,24824.925553307,0
+VUSE.US,D,20180601,000000,31.9592,32.0269,31.9402,32.007,20409.329719632,0
+VUSE.US,D,20180604,000000,32.0826,32.252,32.0737,32.237,7797.0707695133,0
+VUSE.US,D,20180605,000000,32.3406,32.4582,32.2709,32.4343,10756.865339244,0
+VUSE.US,D,20180606,000000,32.4383,32.6364,32.4283,32.6364,6646.4857705612,0
+VUSE.US,D,20180607,000000,32.732,32.732,32.5029,32.6633,17302.951022636,0
+VUSE.US,D,20180608,000000,32.5906,32.75,32.5497,32.75,13371.283609114,0
+VUSE.US,D,20180611,000000,32.8287,32.9461,32.8287,32.8994,9408.4921685693,0
+VUSE.US,D,20180612,000000,32.8815,32.9163,32.8048,32.8626,18191.491794078,0
+VUSE.US,D,20180613,000000,32.8147,32.8556,32.6832,32.6832,49779.367219062,0
+VUSE.US,D,20180614,000000,32.732,32.732,32.5687,32.6832,11984.758405315,0
+VUSE.US,D,20180615,000000,32.4283,32.5916,32.3994,32.5697,7644.462637017,0
+VUSE.US,D,20180618,000000,32.6733,32.7221,32.5308,32.6633,38798.609685433,0
+VUSE.US,D,20180619,000000,32.252,32.5956,32.2041,32.5956,11750.826202213,0
+VUSE.US,D,20180620,000000,32.5398,32.7948,32.5398,32.7221,12050.018461975,0
+VUSE.US,D,20180621,000000,32.5398,32.8436,32.5308,32.5308,31512.575359607,0
+VUSE.US,D,20180622,000000,32.6364,32.6364,32.494,32.5129,80926.486261377,0
+VUSE.US,D,20180625,000000,32.4851,32.4851,31.8795,31.8795,7225.794273524,0
+VUSE.US,D,20180626,000000,31.9343,32.1573,31.9343,32.1244,12443.586803676,0
+VUSE.US,D,20180627,000000,32.1473,32.1832,31.7589,31.8306,23536.792434935,0
+VUSE.US,D,20180628,000000,31.495,31.74,31.4482,31.74,26033.742602817,0
+VUSE.US,D,20180629,000000,31.9153,31.9741,31.6484,31.6484,13018.879303152,0
+VUSE.US,D,20180702,000000,31.5149,31.7689,31.4113,31.7689,357982.53480487,0
+VUSE.US,D,20180703,000000,31.5717,31.9472,31.5717,31.732,51303.440542282,0
+VUSE.US,D,20180705,000000,31.7539,31.9472,31.6752,31.9472,63778.15137298,0
+VUSE.US,D,20180706,000000,32.1473,32.2699,32.1185,32.1742,33671.177233732,0
+VUSE.US,D,20180709,000000,32.3904,32.5896,32.3904,32.5597,102978.36140709,0
+VUSE.US,D,20180710,000000,32.6364,32.6633,32.4979,32.5896,43400.949681241,0
+VUSE.US,D,20180711,000000,32.3546,32.4084,32.1473,32.1573,79293.980844015,0
+VUSE.US,D,20180712,000000,32.1643,32.3456,32.1185,32.251,54922.86368471,0
+VUSE.US,D,20180713,000000,32.1942,32.4572,32.1942,32.2878,56517.217068947,0
+VUSE.US,D,20180716,000000,32.5308,32.5308,32.1573,32.2041,36653.05982264,0
+VUSE.US,D,20180717,000000,32.3994,32.4751,32.3546,32.3815,117579.54608402,0
+VUSE.US,D,20180718,000000,32.3904,32.6324,32.3815,32.5896,89009.697279321,0
+VUSE.US,D,20180719,000000,32.4751,32.6882,32.4751,32.5796,100084.83089488,0
+VUSE.US,D,20180720,000000,32.3994,32.5208,32.3725,32.3725,32722.396409989,0
+VUSE.US,D,20180723,000000,32.3546,32.5896,32.3356,32.4572,63307.274964159,0
+VUSE.US,D,20180724,000000,32.6364,32.6364,32.1932,32.251,49845.631276593,0
+VUSE.US,D,20180725,000000,32.0816,32.3257,32.0528,32.3257,32094.895865185,0
+VUSE.US,D,20180726,000000,32.3157,32.6025,32.3157,32.5308,23632.172517744,0
+VUSE.US,D,20180727,000000,32.4472,32.4652,32.1085,32.1284,44659.966774336,0
+VUSE.US,D,20180730,000000,32.3067,32.3067,32.1473,32.1473,33323.792932129,0
+VUSE.US,D,20180731,000000,32.3456,32.4652,32.2201,32.2968,50035.387441342,0
+VUSE.US,D,20180801,000000,32.232,32.3257,32.0249,32.1284,58295.302612703,0
+VUSE.US,D,20180802,000000,31.8356,32.3456,31.8356,32.3257,42969.229306416,0
+VUSE.US,D,20180803,000000,32.3904,32.3994,32.2878,32.3904,16671.434474345,0
+VUSE.US,D,20180806,000000,32.232,32.6832,32.232,32.6633,24701.43344609,0
+VUSE.US,D,20180807,000000,32.8636,32.8905,32.7948,32.8406,33290.660903363,0
+VUSE.US,D,20180808,000000,32.6733,32.8905,32.6444,32.8147,53491.158441685,0
+VUSE.US,D,20180809,000000,32.8636,32.8994,32.7589,32.7589,24615.089371125,0
+VUSE.US,D,20180810,000000,32.5597,32.732,32.4084,32.6832,45159.959208435,0
+VUSE.US,D,20180813,000000,32.7221,32.7221,32.4084,32.4851,20386.237699583,0
+VUSE.US,D,20180814,000000,32.7589,32.8636,32.7589,32.8486,26231.530774539,0
+VUSE.US,D,20180815,000000,32.3257,32.4293,32.251,32.3157,26488.554997691,0
+VUSE.US,D,20180816,000000,32.6832,32.7589,32.5896,32.6932,50026.351433497,0
+VUSE.US,D,20180817,000000,32.5677,32.8905,32.5677,32.8147,25791.778392741,0
+VUSE.US,D,20180820,000000,32.7589,33.1185,32.7589,33.0508,54059.42293506,0
+VUSE.US,D,20180821,000000,33.2899,33.4163,33.238,33.2859,26624.095115368,0
+VUSE.US,D,20180822,000000,33.258,33.4252,33.248,33.248,18510.764071274,0
+VUSE.US,D,20180823,000000,33.1006,33.3058,33.1006,33.1823,46124.804046125,0
+VUSE.US,D,20180824,000000,33.247,33.2958,33.2151,33.2958,21778.786908612,0
+VUSE.US,D,20180827,000000,33.5458,33.5697,33.3625,33.3714,27125.09155034,0
+VUSE.US,D,20180828,000000,33.4541,33.483,33.3625,33.4452,31126.035024009,0
+VUSE.US,D,20180829,000000,33.3714,33.5308,33.3714,33.493,38421.105357679,0
+VUSE.US,D,20180830,000000,33.3138,33.3804,33.1733,33.2102,26987.543430919,0
+VUSE.US,D,20180831,000000,33.2102,33.3237,33.1564,33.3237,25335.961996995,0
+VUSE.US,D,20180904,000000,33.0906,33.3088,33.0707,33.1285,27519.663892913,0
+VUSE.US,D,20180905,000000,33.0607,33.1733,32.8825,33.0806,36759.483915039,0
+VUSE.US,D,20180906,000000,32.975,33.0906,32.7858,32.7948,23582.976475032,0
+VUSE.US,D,20180907,000000,32.8297,32.8825,32.5796,32.6095,16365.214208481,0
+VUSE.US,D,20180910,000000,32.7589,32.8695,32.6543,32.732,46751.300590058,0
+VUSE.US,D,20180911,000000,32.5976,32.7858,32.5308,32.6543,23109.088063596,0
+VUSE.US,D,20180912,000000,32.6095,32.758,32.5497,32.6543,22452.471493514,0
+VUSE.US,D,20180913,000000,32.5597,32.7858,32.5597,32.7131,29955.370007622,0
+VUSE.US,D,20180914,000000,32.7032,32.9471,32.7032,32.8048,20067.969423259,0
+VUSE.US,D,20180917,000000,32.8636,32.8636,32.5398,32.5647,11906.446337324,0
+VUSE.US,D,20180918,000000,32.5398,32.732,32.5398,32.732,17395.319102831,0
+VUSE.US,D,20180919,000000,32.6932,32.8048,32.5497,32.6274,17339.095054017,0
+VUSE.US,D,20180920,000000,32.7131,32.8396,32.7032,32.7858,19254.728717193,0
+VUSE.US,D,20180921,000000,32.6733,32.994,32.6733,32.7858,7423.5824452461,0
+VUSE.US,D,20180924,000000,32.75,32.75,32.5796,32.6364,15274.869261831,0
+VUSE.US,D,20180925,000000,32.5856,32.6832,32.5398,32.5497,73650.491944268,0
+VUSE.US,D,20180926,000000,32.494,32.7131,32.3835,32.3835,15199.569196454,0
+VUSE.US,D,20180927,000000,32.5019,32.6364,32.4084,32.4084,26699.395180745,0
+VUSE.US,D,20180928,000000,32.5129,32.6005,32.4851,32.5408,18573.012125319,0
+VUSE.US,D,20181001,000000,32.5378,32.5667,32.2609,32.2878,644432.01550384,0
+VUSE.US,D,20181002,000000,32.2609,32.2808,32.0995,32.1085,54918.847681223,0
+VUSE.US,D,20181003,000000,32.1842,32.3964,32.1842,32.2968,57160.781627698,0
+VUSE.US,D,20181004,000000,32.0995,32.1294,31.8635,31.9014,186026.30151033,0
+VUSE.US,D,20181005,000000,31.9462,31.9462,31.5707,31.6573,62902.66261287,0
+VUSE.US,D,20181008,000000,31.7211,31.7788,31.494,31.7788,64001.039566494,0
+VUSE.US,D,20181009,000000,31.7719,31.7719,31.5508,31.5508,90580.958643509,0
+VUSE.US,D,20181010,000000,31.6375,31.6375,30.7271,30.7879,85174.41394948,0
+VUSE.US,D,20181011,000000,30.8256,30.9113,30.0896,30.0896,71623.414184334,0
+VUSE.US,D,20181012,000000,30.3725,30.486,29.9681,30.26,67645.562730714,0
+VUSE.US,D,20181015,000000,30.3137,30.6185,30.2948,30.3426,80329.105742723,0
+VUSE.US,D,20181016,000000,30.5498,31.0219,30.5428,30.9671,135107.39330191,0
+VUSE.US,D,20181017,000000,30.7291,31.0219,30.6464,30.9392,53257.226238583,0
+VUSE.US,D,20181018,000000,30.985,30.985,30.3915,30.5518,59132.639339689,0
+VUSE.US,D,20181019,000000,30.6932,30.6932,30.3337,30.4193,28543.744782032,0
+VUSE.US,D,20181022,000000,30.4013,30.5388,30.3048,30.3137,19314.968769495,0
+VUSE.US,D,20181023,000000,29.8247,30.2679,29.502,30.1932,32533.644246113,0
+VUSE.US,D,20181024,000000,29.9014,29.9403,29.0339,29.0339,49103.674632417,0
+VUSE.US,D,20181025,000000,29.3805,29.736,29.3705,29.736,35133.002502908,0
+VUSE.US,D,20181026,000000,28.9601,29.3067,28.7888,29.1563,33227.408848448,0
+VUSE.US,D,20181029,000000,29.1942,29.7599,28.8615,29.0528,36330.775542828,0
+VUSE.US,D,20181030,000000,29.2689,29.9014,29.2689,29.9014,19785.845178315,0
+VUSE.US,D,20181031,000000,30.2948,30.2948,29.9721,29.9721,85391.278137764,0
+VUSE.US,D,20181101,000000,29.8735,30.476,29.8735,30.4013,33779.609327875,0
+VUSE.US,D,20181102,000000,30.5239,30.6793,30.2719,30.4392,42236.308670085,0
+VUSE.US,D,20181105,000000,30.758,30.758,30.3915,30.6275,34084.825592867,0
+VUSE.US,D,20181106,000000,30.6225,30.7879,30.6185,30.7779,34468.353925851,0
+VUSE.US,D,20181107,000000,30.9581,31.2489,30.8625,31.2489,23377.156296337,0
+VUSE.US,D,20181108,000000,31.2291,31.4103,30.495,31.239,60894.660869498,0
+VUSE.US,D,20181109,000000,30.9113,30.9472,30.7022,30.8505,57684.870082718,0
+VUSE.US,D,20181112,000000,30.5617,30.5896,30.3137,30.3835,23445.428355611,0
+VUSE.US,D,20181113,000000,30.1832,30.5239,30.0896,30.0896,46962.140773112,0
+VUSE.US,D,20181114,000000,30.1563,30.2859,29.7659,29.8157,56197.944791751,0
+VUSE.US,D,20181115,000000,29.6185,30.0806,29.6185,30.0806,55898.752531988,0
+VUSE.US,D,20181116,000000,29.8496,30.0806,29.7589,30.0806,31765.583579272,0
+VUSE.US,D,20181119,000000,29.9383,29.9383,29.494,29.5428,43979.254183333,0
+VUSE.US,D,20181120,000000,29.2778,29.4004,28.995,29.0827,33830.81337233,0
+VUSE.US,D,20181121,000000,29.0817,29.4442,29.0817,29.2589,19900.301277688,0
+VUSE.US,D,20181123,000000,29.2878,29.3904,29.2878,29.3904,2865.4184877918,0
+VUSE.US,D,20181126,000000,29.5896,29.6932,29.4392,29.6364,24092.004916976,0
+VUSE.US,D,20181127,000000,29.6085,29.6085,29.4781,29.5985,54163.839025715,0
+VUSE.US,D,20181128,000000,29.6513,30.1563,29.5896,30.1454,61109.517056038,0
+VUSE.US,D,20181129,000000,29.9283,30.1872,29.8735,30.1872,25015.685718927,0
+VUSE.US,D,20181130,000000,29.8635,30.1773,29.8635,30.1195,39177.118014059,0
+VUSE.US,D,20181203,000000,30.2221,30.486,30.1524,30.476,23867.108721719,0
+VUSE.US,D,20181204,000000,29.9582,30.0507,29.2589,29.2589,63099.44678372,0
+VUSE.US,D,20181206,000000,28.8147,29.1325,28.4292,29.1325,60277.200333411,0
+VUSE.US,D,20181207,000000,28.986,29.0179,28.4103,28.4292,75441.629499356,0
+VUSE.US,D,20181210,000000,28.26,28.3535,27.9641,28.3047,51877.729040886,0
+VUSE.US,D,20181211,000000,28.6365,28.6942,28.0667,28.2849,212065.06411751,0
+VUSE.US,D,20181212,000000,28.5976,28.8346,28.5588,28.5588,67258.018394243,0
+VUSE.US,D,20181213,000000,28.4203,28.6265,28.1026,28.1813,29880.069942246,0
+VUSE.US,D,20181214,000000,27.9491,28.1643,27.5597,27.5597,84301.937191984,0
+VUSE.US,D,20181217,000000,27.3825,27.7321,26.9781,27.0995,104937.16710775,0
+VUSE.US,D,20181218,000000,27.3825,27.4313,27.006,27.1444,79904.413374,0
+VUSE.US,D,20181219,000000,27.1763,27.4134,26.4731,26.5767,61504.089398611,0
+VUSE.US,D,20181220,000000,26.5179,26.6523,26.004,26.2181,76748.838634291,0
+VUSE.US,D,20181221,000000,26.2858,26.5667,25.6345,25.7012,94637.12216512,0
+VUSE.US,D,20181224,000000,25.3774,25.5099,25.1115,25.1115,15063.025077905,0
+VUSE.US,D,20181226,000000,25.2769,26.3486,25.0248,26.3486,44104.754292293,0
+VUSE.US,D,20181227,000000,25.9013,26.4731,25.5966,26.4731,138888.46058468,0
+VUSE.US,D,20181228,000000,26.6235,26.747,26.3007,26.492,138902.51659688,0
+VUSE.US,D,20181231,000000,26.4054,26.5767,26.3785,26.5518,63344.422996412,0
+VUSE.US,D,20190102,000000,26.1494,26.8625,26.1395,26.7948,217193.50057008,0
+VUSE.US,D,20190103,000000,26.6703,26.6872,26.1594,26.1982,63474.943109731,0
+VUSE.US,D,20190104,000000,26.5478,27.1832,26.5478,27.0697,33141.064773482,0
+VUSE.US,D,20190107,000000,27.0796,27.7082,27.0796,27.4233,58207.954536866,0
+VUSE.US,D,20190108,000000,27.5378,27.7918,27.4612,27.7849,95370.042801451,0
+VUSE.US,D,20190109,000000,28.0498,28.2211,27.9362,28.1245,47526.389262999,0
+VUSE.US,D,20190110,000000,27.8108,28.2012,27.8108,28.1245,55763.212414311,0
+VUSE.US,D,20190111,000000,28.1245,28.3535,28.1245,28.3436,62783.186509139,0
+VUSE.US,D,20190114,000000,28.0398,28.2769,28.0398,28.1046,164352.93469325,0
+VUSE.US,D,20190115,000000,28.0846,28.2679,28.0846,28.1733,67381.510501461,0
+VUSE.US,D,20190116,000000,28.4372,28.4761,28.3137,28.4352,46407.932291941,0
+VUSE.US,D,20190117,000000,28.4581,28.6773,28.3934,28.6295,30908.166834853,0
+VUSE.US,D,20190118,000000,28.8565,29.1056,28.8187,29.0199,68215.835225832,0
+VUSE.US,D,20190122,000000,28.7828,28.7828,28.3834,28.4482,59661.747799068,0
+VUSE.US,D,20190123,000000,28.6922,28.7599,28.2679,28.486,20965.546202547,0
+VUSE.US,D,20190124,000000,28.6624,28.7888,28.5906,28.7152,87429.399907286,0
+VUSE.US,D,20190125,000000,29.0229,29.1345,29.0179,29.0777,51279.344521362,0
+VUSE.US,D,20190128,000000,28.7629,29.0777,28.7629,29.0777,81946.551147009,0
+VUSE.US,D,20190129,000000,28.9342,28.9821,28.8376,28.8864,40232.322930201,0
+VUSE.US,D,20190130,000000,28.9442,29.2958,28.9253,29.238,74165.544391443,0
+VUSE.US,D,20190131,000000,29.1345,29.3536,29.1345,29.2569,61577.381462244,0
+VUSE.US,D,20190201,000000,29.229,29.4283,29.1832,29.238,60065.356149485,0
+VUSE.US,D,20190204,000000,29.238,29.4781,29.238,29.4781,40453.203121971,0
+VUSE.US,D,20190205,000000,29.5926,29.6195,29.4253,29.6195,124248.11987375,0
+VUSE.US,D,20190206,000000,29.4542,29.5746,29.4542,29.51,33286.644899877,0
+VUSE.US,D,20190207,000000,29.4691,29.4691,29.1375,29.3536,14438.536535716,0
+VUSE.US,D,20190208,000000,29.2011,29.2061,29.003,29.2011,29401.161526452,0
+VUSE.US,D,20190211,000000,29.1752,29.3894,29.1722,29.3894,16729.666524904,0
+VUSE.US,D,20190212,000000,29.5906,29.7141,29.5906,29.6663,8355.2952541707,0
+VUSE.US,D,20190213,000000,29.7709,29.8954,29.7091,29.8366,29684.289772267,0
+VUSE.US,D,20190214,000000,29.5995,29.9323,29.5995,29.8187,15488.721447499,0
+VUSE.US,D,20190215,000000,30.1025,30.1314,30.0288,30.1045,32634.044333281,0
+VUSE.US,D,20190219,000000,29.98,30.236,29.98,30.1344,75204.685293638,0
+VUSE.US,D,20190220,000000,30.1643,30.3496,30.1643,30.2829,32331.840070904,0
+VUSE.US,D,20190221,000000,30.2251,30.2729,30.0288,30.1245,15015.837036935,0
+VUSE.US,D,20190222,000000,30.2191,30.3307,30.2191,30.3307,8414.5313056002,0
+VUSE.US,D,20190225,000000,30.3795,30.5229,30.2649,30.2729,12179.534574423,0
+VUSE.US,D,20190226,000000,30.236,30.2928,30.1045,30.1085,10773.933354062,0
+VUSE.US,D,20190227,000000,29.98,30.0846,29.9721,30.0846,26813.851280117,0
+VUSE.US,D,20190228,000000,29.9223,30.0468,29.8855,30.0468,35994.435250814,0
+VUSE.US,D,20190301,000000,30.1145,30.2181,30.0657,30.2151,31212.379098973,0
+VUSE.US,D,20190304,000000,30.2091,30.236,29.748,29.9134,18170.407775773,0
+VUSE.US,D,20190305,000000,30.1145,30.1145,29.8177,29.8665,38243.397203391,0
+VUSE.US,D,20190306,000000,29.7799,29.7799,29.4482,29.4482,11995.802414904,0
+VUSE.US,D,20190307,000000,29.3047,29.3047,29.1295,29.1633,16369.230211969,0
+VUSE.US,D,20190308,000000,29.0349,29.0398,28.9203,29.0398,8604.2874703488,0
+VUSE.US,D,20190311,000000,29.246,29.5428,29.246,29.5428,10522.933136141,0
+VUSE.US,D,20190312,000000,29.5329,29.5906,29.504,29.504,14402.392504336,0
+VUSE.US,D,20190313,000000,29.7141,29.7988,29.6753,29.6952,21956.4950629,0
+VUSE.US,D,20190314,000000,29.6095,29.6753,29.5667,29.6663,29414.213537784,0
+VUSE.US,D,20190315,000000,29.742,29.8277,29.6753,29.7241,16655.370460399,0
+VUSE.US,D,20190318,000000,29.6095,29.8954,29.6095,29.8536,12130.33853171,0
+VUSE.US,D,20190319,000000,29.8765,29.8924,29.6523,29.7231,10326.14896529,0
+VUSE.US,D,20190320,000000,29.5508,29.6753,29.3028,29.3675,17422.427126367,0
+VUSE.US,D,20190321,000000,29.5468,29.8855,29.5229,29.7799,116310.48898221,0
+VUSE.US,D,20190322,000000,29.4761,29.4761,29.1434,29.1434,32657.136353329,0
+VUSE.US,D,20190325,000000,29.1693,29.1852,28.9681,29.1782,31762.571576657,0
+VUSE.US,D,20190326,000000,29.4562,29.4861,29.1683,29.3595,26623.091114497,0
+VUSE.US,D,20190327,000000,29.4074,29.4462,29.1315,29.3595,47647.873368473,0
+VUSE.US,D,20190328,000000,29.513,29.513,29.25,29.4173,22310.907370606,0
+VUSE.US,D,20190329,000000,29.6185,29.6185,29.494,29.5607,7562.1345655388,0
+VUSE.US,D,20190401,000000,29.8227,30.0009,29.7569,30.0009,237086.77384167,0
+VUSE.US,D,20190402,000000,29.8277,29.9213,29.7559,29.8277,32582.840288825,0
+VUSE.US,D,20190403,000000,30.0517,30.0926,29.8855,29.9422,36289.611507089,0
+VUSE.US,D,20190404,000000,30.0398,30.1633,30.0009,30.1633,14590.140667341,0
+VUSE.US,D,20190405,000000,30.238,30.3815,30.238,30.3237,34345.865819505,0
+VUSE.US,D,20190408,000000,30.234,30.3327,30.2281,30.2988,34339.841814276,0
+VUSE.US,D,20190409,000000,30.1952,30.248,30.0477,30.0477,56411.79697742,0
+VUSE.US,D,20190410,000000,30.1902,30.4193,30.1354,30.4193,25087.973781689,0
+VUSE.US,D,20190411,000000,30.4611,30.5189,30.3327,30.3915,23695.424572661,0
+VUSE.US,D,20190412,000000,30.6006,30.6006,30.4013,30.477,39660.04243334,0
+VUSE.US,D,20190415,000000,30.6683,30.6683,30.4103,30.477,42143.94058989,0
+VUSE.US,D,20190416,000000,30.5727,30.6205,30.4671,30.5916,42404.980816528,0
+VUSE.US,D,20190417,000000,30.477,30.5358,30.3815,30.4671,25064.881761641,0
+VUSE.US,D,20190418,000000,30.487,30.487,30.2849,30.3327,26128.118684756,0
+VUSE.US,D,20190422,000000,30.3128,30.3128,30.1803,30.2669,53964.042852249,0
+VUSE.US,D,20190423,000000,30.3715,30.6305,30.3108,30.6305,38882.945758654,0
+VUSE.US,D,20190424,000000,30.6056,30.753,30.5906,30.7052,39269.486094254,0
+VUSE.US,D,20190425,000000,30.3177,30.5448,30.253,30.4581,27719.460066378,0
+VUSE.US,D,20190426,000000,30.4193,30.6305,30.3815,30.5259,54532.307345624,0
+VUSE.US,D,20190429,000000,30.6683,30.7938,30.6683,30.763,35177.178541261,0
+VUSE.US,D,20190430,000000,30.6205,30.8008,30.487,30.7928,31307.759181784,0
+VUSE.US,D,20190501,000000,30.7052,30.7928,30.5059,30.5448,31515.587362223,0
+VUSE.US,D,20190502,000000,30.5916,30.6205,30.2749,30.477,26589.959085732,0
+VUSE.US,D,20190503,000000,30.6593,30.8685,30.6593,30.8685,12058.050468949,0
+VUSE.US,D,20190506,000000,30.2948,30.8585,30.2948,30.753,41500.376031139,0
+VUSE.US,D,20190507,000000,30.477,30.487,30.1065,30.3516,23636.188521231,0
+VUSE.US,D,20190508,000000,30.3128,30.3616,30.2161,30.2161,56058.388670586,0
+VUSE.US,D,20190509,000000,29.8087,30.1434,29.732,30.1105,11076.13761644,0
+VUSE.US,D,20190510,000000,29.9721,30.1693,29.7131,30.1155,8205.6991242895,0
+VUSE.US,D,20190513,000000,29.4173,29.4362,29.245,29.3675,14079.104223653,0
+VUSE.US,D,20190514,000000,29.4074,29.732,29.4074,29.6454,8252.8871652587,0
+VUSE.US,D,20190515,000000,29.5696,29.7609,29.5508,29.751,13960.632120794,0
+VUSE.US,D,20190516,000000,29.9034,30.0398,29.8177,29.8665,20352.101669946,0
+VUSE.US,D,20190517,000000,29.8855,29.8855,29.494,29.503,34117.957621633,0
+VUSE.US,D,20190520,000000,29.4402,29.4562,29.2729,29.3516,21456.502628801,0
+VUSE.US,D,20190521,000000,29.5985,29.7041,29.5985,29.6185,26302.814836429,0
+VUSE.US,D,20190522,000000,29.3884,29.4462,29.3416,29.3675,7541.0505472334,0
+VUSE.US,D,20190523,000000,28.9402,29.003,28.8057,28.8944,11850.22228851,0
+VUSE.US,D,20190524,000000,29.1782,29.1782,28.9303,29.0747,25953.422533082,0
+VUSE.US,D,20190528,000000,28.988,29.0369,28.7679,28.7679,26359.038885244,0
+VUSE.US,D,20190529,000000,28.5478,28.5478,28.3416,28.5199,25261.665932491,0
+VUSE.US,D,20190530,000000,28.7132,28.7132,28.4422,28.4541,11146.417677458,0
+VUSE.US,D,20190531,000000,28.1564,28.1564,27.996,28.0727,26418.274936673,0
+VUSE.US,D,20190603,000000,28.1843,28.4053,28.1843,28.3974,35830.783108729,0
+VUSE.US,D,20190604,000000,28.7082,29.007,28.7082,29.007,19945.481316913,0
+VUSE.US,D,20190605,000000,28.9024,29.0169,28.7978,28.9681,19622.193036231,0
+VUSE.US,D,20190606,000000,29.0418,29.0558,28.7689,29.0169,23003.667972069,0
+VUSE.US,D,20190607,000000,29.0936,29.3207,29.0936,29.1832,11573.118047924,0
+VUSE.US,D,20190610,000000,29.3775,29.3854,29.226,29.2569,15930.481831041,0
+VUSE.US,D,20190611,000000,29.5657,29.5657,29.2649,29.3127,20459.529763217,0
+VUSE.US,D,20190612,000000,29.2181,29.2569,29.1693,29.245,45752.31972273,0
+VUSE.US,D,20190613,000000,29.3167,29.494,29.2938,29.494,14732.70879112,0
+VUSE.US,D,20190614,000000,29.3316,29.3675,29.2918,29.3595,15182.501181636,0
+VUSE.US,D,20190617,000000,29.2938,29.4422,29.2549,29.2549,26274.702812022,0
+VUSE.US,D,20190618,000000,29.6762,29.8297,29.6105,29.6464,22787.807784656,0
+VUSE.US,D,20190619,000000,29.6962,29.7868,29.6384,29.753,5672.6049250258,0
+VUSE.US,D,20190620,000000,29.9552,29.9741,29.7868,29.9163,39348.802163117,0
+VUSE.US,D,20190621,000000,29.734,29.8297,29.6962,29.753,14241.752364865,0
+VUSE.US,D,20190624,000000,29.7769,29.8008,29.6105,29.6294,10282.976927808,0
+VUSE.US,D,20190625,000000,29.6474,29.6573,29.4771,29.494,58325.422638854,0
+VUSE.US,D,20190626,000000,29.514,29.6105,29.3785,29.3785,17930.45156744,0
+VUSE.US,D,20190627,000000,29.6474,29.744,29.5329,29.744,29055.785226592,0
+VUSE.US,D,20190628,000000,29.8695,30.0806,29.8695,30.0806,15720.645648859,0
+VUSE.US,D,20190701,000000,30.3277,30.482,30.1195,30.2619,355043.82425344,0
+VUSE.US,D,20190702,000000,30.1663,30.2321,30.0707,30.1394,36799.643949906,0
+VUSE.US,D,20190703,000000,30.2619,30.4442,30.2619,30.4442,50203.055586914,0
+VUSE.US,D,20190705,000000,30.3118,30.5119,30.2032,30.5119,47376.793133118,0
+VUSE.US,D,20190708,000000,30.3765,30.4432,30.2231,30.2619,123572.42728711,0
+VUSE.US,D,20190709,000000,30.1474,30.1842,30.0996,30.1842,60027.204116361,0
+VUSE.US,D,20190710,000000,30.2898,30.3377,30.2091,30.2649,43392.917674268,0
+VUSE.US,D,20190711,000000,30.3277,30.3277,30.0996,30.1753,59851.503963816,0
+VUSE.US,D,20190712,000000,30.3377,30.5697,30.3377,30.5408,66633.529852055,0
+VUSE.US,D,20190715,000000,30.4013,30.4442,30.3377,30.4053,24580.953341488,0
+VUSE.US,D,20190716,000000,30.4531,30.5697,30.4342,30.4442,72037.062543469,0
+VUSE.US,D,20190717,000000,30.2709,30.2988,30.1394,30.1394,54951.979709989,0
+VUSE.US,D,20190718,000000,30.0607,30.2799,30.0418,30.2709,20187.44552699,0
+VUSE.US,D,20190719,000000,30.3416,30.3865,30.1573,30.2231,28516.636758497,0
+VUSE.US,D,20190722,000000,30.1793,30.1942,30.0607,30.0896,34778.590195202,0
+VUSE.US,D,20190723,000000,30.1842,30.2988,30.0707,30.2799,27905.20022764,0
+VUSE.US,D,20190724,000000,30.3636,30.6673,30.3636,30.6454,8100.2790327624,0
+VUSE.US,D,20190725,000000,30.5966,30.6454,30.4053,30.4053,26839.955302781,0
+VUSE.US,D,20190726,000000,30.5019,30.6653,30.5019,30.6554,41333.71188644,0
+VUSE.US,D,20190729,000000,30.5787,30.6046,30.5019,30.5069,56347.540921632,0
+VUSE.US,D,20190730,000000,30.4442,30.6554,30.2988,30.6554,12485.754840286,0
+VUSE.US,D,20190731,000000,30.5787,30.6922,30.1753,30.3436,27909.216231127,0
+VUSE.US,D,20190801,000000,30.3735,30.4601,29.6762,29.7918,21286.826481486,0
+VUSE.US,D,20190802,000000,29.3785,29.508,29.2649,29.3984,31583.859421497,0
+VUSE.US,D,20190805,000000,28.7182,28.7182,28.4482,28.5737,17916.395555237,0
+VUSE.US,D,20190806,000000,28.6195,28.8705,28.5079,28.7868,43544.521805893,0
+VUSE.US,D,20190807,000000,28.3535,28.8605,28.3535,28.7968,157784.76099068,0
+VUSE.US,D,20190808,000000,29.0737,29.3217,29.0737,29.2938,35656.086957056,0
+VUSE.US,D,20190809,000000,28.8705,28.8804,28.6315,28.7758,20701.493973293,0
+VUSE.US,D,20190812,000000,28.5538,28.5538,28.3047,28.3934,26128.118684756,0
+VUSE.US,D,20190813,000000,28.1892,29.006,28.1892,28.6893,39881.926625982,0
+VUSE.US,D,20190814,000000,28.2092,28.2092,27.8466,27.8844,16324.050172742,0
+VUSE.US,D,20190815,000000,27.8566,27.8566,27.5766,27.7022,43061.597386611,0
+VUSE.US,D,20190816,000000,28.0727,28.2938,28.0637,28.2889,21120.162336786,0
+VUSE.US,D,20190819,000000,28.4581,28.6893,28.4581,28.5916,33797.681343565,0
+VUSE.US,D,20190820,000000,28.4681,28.498,28.3236,28.3236,13107.23137986,0
+VUSE.US,D,20190821,000000,28.488,28.6116,28.488,28.498,35484.402807998,0
+VUSE.US,D,20190822,000000,28.728,28.728,28.4482,28.5827,39557.634344427,0
+VUSE.US,D,20190823,000000,28.3884,28.3934,27.6603,27.6603,21488.630656695,0
+VUSE.US,D,20190826,000000,27.8466,27.981,27.8068,27.9222,15666.429601788,0
+VUSE.US,D,20190827,000000,28.0826,28.0826,27.6454,27.7221,74310.120516966,0
+VUSE.US,D,20190828,000000,27.7221,27.9711,27.7221,27.9521,27554.803923422,0
+VUSE.US,D,20190829,000000,28.3336,28.4113,28.2909,28.3535,21710.514849338,0
+VUSE.US,D,20190830,000000,28.5637,28.5737,28.3635,28.4581,27911.22423287,0
+VUSE.US,D,20190903,000000,28.3047,28.3047,28.0727,28.249,10822.125395903,0
+VUSE.US,D,20190904,000000,28.3834,28.5368,28.3834,28.5169,16525.854347951,0
+VUSE.US,D,20190905,000000,28.8406,29.2181,28.8406,29.0359,16708.582506598,0
+VUSE.US,D,20190906,000000,29.1365,29.226,29.0966,29.0966,58855.535099104,0
+VUSE.US,D,20190909,000000,29.3316,29.49,29.3217,29.49,18586.064136651,0
+VUSE.US,D,20190910,000000,29.492,29.8058,29.492,29.8058,37156.064259354,0
+VUSE.US,D,20190911,000000,29.753,30.1663,29.753,30.1663,14603.192678673,0
+VUSE.US,D,20190912,000000,30.0248,30.1663,30.0248,30.0876,9002.8758164081,0
+VUSE.US,D,20190913,000000,30.1862,30.2231,30.0996,30.1175,21908.30302106,0
+VUSE.US,D,20190916,000000,30.0806,30.1195,29.984,30.1195,11053.045596391,0
+VUSE.US,D,20190917,000000,29.9452,29.9552,29.8496,29.9452,15944.537843245,0
+VUSE.US,D,20190918,000000,29.8645,29.8884,29.6424,29.8695,34159.121657372,0
+VUSE.US,D,20190919,000000,29.8984,30.0129,29.7629,29.7838,42671.041047526,0
+VUSE.US,D,20190920,000000,29.6862,29.8984,29.6105,29.6862,14651.384720514,0
+VUSE.US,D,20190923,000000,29.5906,29.8396,29.5906,29.753,23826.948686852,0
+VUSE.US,D,20190924,000000,29.8207,29.8695,29.4183,29.4811,80258.825681705,0
+VUSE.US,D,20190925,000000,29.4372,29.8297,29.4263,29.7918,30002.558048592,0
+VUSE.US,D,20190926,000000,29.7051,29.7051,29.5617,29.6205,43273.441570537,0
+VUSE.US,D,20190927,000000,29.73,29.73,29.3585,29.4851,14049.988198374,0
+VUSE.US,D,20190930,000000,29.6205,29.7818,29.6065,29.7141,6796.0819004424,0
+VUSE.US,D,20191001,000000,29.6862,29.6862,29.226,29.244,288923.33884682,0
+VUSE.US,D,20191002,000000,28.737,28.8217,28.5727,28.7012,24425.333206376,0
+VUSE.US,D,20191003,000000,28.3426,28.7858,28.3426,28.7738,37883.964891327,0
+VUSE.US,D,20191004,000000,28.9193,29.1175,28.7659,29.1175,31309.767183528,0
+VUSE.US,D,20191007,000000,29.005,29.2081,28.9761,29.0249,31858.95566034,0
+VUSE.US,D,20191008,000000,28.6783,28.7858,28.5069,28.5448,46486.244359932,0
+VUSE.US,D,20191009,000000,28.6783,28.8396,28.6783,28.741,23421.33233469,0
+VUSE.US,D,20191010,000000,28.6703,28.9661,28.6703,28.9382,36763.499918525,0
+VUSE.US,D,20191011,000000,29.4771,29.6145,29.3984,29.4273,85592.078312101,0
+VUSE.US,D,20191014,000000,29.3506,29.3585,29.1593,29.3406,14972.664999453,0
+VUSE.US,D,20191015,000000,29.3775,29.7151,29.3775,29.6384,40564.647218729,0
+VUSE.US,D,20191016,000000,29.6474,29.7251,29.5806,29.6105,16913.398684422,0
+VUSE.US,D,20191017,000000,29.8396,29.8596,29.7151,29.8496,25451.422097239,0
+VUSE.US,D,20191018,000000,29.8416,29.8596,29.744,29.8127,6194.6853783025,0
+VUSE.US,D,20191021,000000,30.0228,30.1195,30.0228,30.0657,11829.138270204,0
+VUSE.US,D,20191022,000000,30.0896,30.2799,30.0776,30.1713,37640.996680379,0
+VUSE.US,D,20191023,000000,30.1653,30.242,30.1155,30.2032,61172.769110955,0
+VUSE.US,D,20191024,000000,30.2799,30.3327,30.0607,30.2261,21268.754465796,0
+VUSE.US,D,20191025,000000,30.242,30.4721,30.242,30.4721,26946.37939518,0
+VUSE.US,D,20191028,000000,30.74,30.7899,30.5787,30.6833,23230.57216907,0
+VUSE.US,D,20191029,000000,30.6922,30.7799,30.6663,30.7062,17978.64360928,0
+VUSE.US,D,20191030,000000,30.492,30.6384,30.4153,30.6016,16477.66230611,0
+VUSE.US,D,20191031,000000,30.5876,30.5876,30.2619,30.482,67662.630745533,0
+VUSE.US,D,20191101,000000,30.8475,30.9153,30.8276,30.9153,6665.5617871232,0
+VUSE.US,D,20191104,000000,31.0866,31.2012,31.0866,31.2012,28271.660545805,0
+VUSE.US,D,20191105,000000,31.4223,31.4293,31.2649,31.2977,27732.51207771,0
+VUSE.US,D,20191106,000000,31.2251,31.2311,31.1066,31.2112,74822.160961526,0
+VUSE.US,D,20191107,000000,31.487,31.5518,31.2788,31.3017,15426.473393455,0
+VUSE.US,D,20191108,000000,31.2888,31.3605,31.1683,31.3605,7894.4588540668,0
+VUSE.US,D,20191111,000000,31.2301,31.3366,31.2112,31.2888,16787.898575461,0
+VUSE.US,D,20191112,000000,31.3764,31.4293,31.2689,31.3097,22059.907152684,0
+VUSE.US,D,20191113,000000,31.1544,31.2888,31.0916,31.2022,29388.10951512,0
+VUSE.US,D,20191114,000000,31.1733,31.3416,31.1733,31.2599,20502.701800699,0
+VUSE.US,D,20191115,000000,31.3177,31.4791,31.3177,31.4591,26274.702812022,0
+VUSE.US,D,20191118,000000,31.4402,31.4402,31.2888,31.3755,20918.358161578,0
+VUSE.US,D,20191119,000000,31.3565,31.3944,31.24,31.2928,60394.668435399,0
+VUSE.US,D,20191120,000000,31.2112,31.2499,30.992,31.1444,19777.813171342,0
+VUSE.US,D,20191121,000000,30.9721,31.0388,30.9203,30.992,16129.274003635,0
+VUSE.US,D,20191122,000000,31.0189,31.1624,31.0089,31.1205,29987.498035516,0
+VUSE.US,D,20191125,000000,31.2599,31.5468,31.2599,31.5289,61968.941802202,0
+VUSE.US,D,20191126,000000,31.509,31.5667,31.4691,31.5169,11193.605718427,0
+VUSE.US,D,20191127,000000,31.6165,31.6912,31.5378,31.6056,16680.470482191,0
+VUSE.US,D,20191129,000000,31.6056,31.6056,31.3944,31.3944,1450.7812595862,0
+VUSE.US,D,20191202,000000,31.3466,31.4103,31.1733,31.1733,36637.999809565,0
+VUSE.US,D,20191203,000000,30.76,30.9432,30.76,30.9432,35481.390805382,0
+VUSE.US,D,20191204,000000,31.0478,31.2689,31.0478,31.0936,15875.261783099,0
+VUSE.US,D,20191205,000000,31.1255,31.2499,31.1255,31.2499,15265.833253986,0
+VUSE.US,D,20191206,000000,31.4791,31.6544,31.4791,31.5767,28433.304686147,0
+VUSE.US,D,20191209,000000,31.4691,31.6245,31.4691,31.499,47034.428835873,0
+VUSE.US,D,20191210,000000,31.4004,31.5259,31.3745,31.4024,16133.290007122,0
+VUSE.US,D,20191211,000000,31.5189,31.5289,31.4053,31.5289,49950.047367249,0
+VUSE.US,D,20191212,000000,31.7679,31.9123,31.7011,31.8645,29884.085945734,0
+VUSE.US,D,20191213,000000,31.748,31.9123,31.5667,31.6732,25502.626141696,0
+VUSE.US,D,20191216,000000,31.8924,32.0468,31.8735,31.8924,48307.501941171,0
+VUSE.US,D,20191217,000000,31.9781,32.0279,31.9592,31.988,64109.471660637,0
+VUSE.US,D,20191218,000000,32.008,32.0766,31.9522,32.0766,42666.021043167,0
+VUSE.US,D,20191219,000000,32.005,32.1115,31.995,32.0936,71907.546431021,0
+VUSE.US,D,20191220,000000,32.1503,32.2659,32.1503,32.1992,27646.168002745,0
+VUSE.US,D,20191223,000000,32.2958,32.2958,32.0936,32.1214,64527.136023258,0
+VUSE.US,D,20191224,000000,32.1394,32.1394,32.0548,32.1025,32611.956314104,0
+VUSE.US,D,20191226,000000,32.247,32.247,32.0638,32.1593,15531.893484982,0
+VUSE.US,D,20191227,000000,32.0687,32.1503,32.0548,32.0796,23676.348556099,0
+VUSE.US,D,20191230,000000,31.995,32.1214,31.9562,32.0349,62578.370331315,0
+VUSE.US,D,20191231,000000,32.0747,32.1404,32.0399,32.0548,6128.4213207712,0
+VUSE.US,D,20200102,000000,32.2569,32.2569,31.9452,32.1792,40075.698794217,0
+VUSE.US,D,20200103,000000,31.8705,31.995,31.8047,31.995,126976.99424299,0
+VUSE.US,D,20200106,000000,31.7071,31.9173,31.7071,31.8555,90765.694803899,0
+VUSE.US,D,20200107,000000,31.7928,31.9851,31.7868,31.8934,92762.652537683,0
+VUSE.US,D,20200108,000000,32.0628,32.1673,31.8785,32.0349,52672.897731262,0
+VUSE.US,D,20200109,000000,32.0697,32.1025,32,32.0448,32958.336614835,0
+VUSE.US,D,20200110,000000,32.0448,32.1115,31.9562,31.9661,66411.645659412,0
+VUSE.US,D,20200113,000000,31.9661,32.237,31.9661,32.237,42628.873010915,0
+VUSE.US,D,20200114,000000,32.2789,32.4293,32.2091,32.3546,71036.073674398,0
+VUSE.US,D,20200115,000000,32.3147,32.4881,32.252,32.3346,89763.701933956,0
+VUSE.US,D,20200116,000000,32.6514,32.6613,32.5368,32.6035,53434.934392871,0
+VUSE.US,D,20200117,000000,32.6514,32.6713,32.5657,32.6255,71886.462412716,0
+VUSE.US,D,20200121,000000,32.3855,32.4681,32.3635,32.3815,35041.638423584,0
+VUSE.US,D,20200122,000000,32.5159,32.6155,32.4094,32.4094,27853.996183184,0
+VUSE.US,D,20200123,000000,32.247,32.5059,32.247,32.4959,37854.848866048,0
+VUSE.US,D,20200124,000000,32.1693,32.2858,31.8117,31.9751,24820.909549821,0
+VUSE.US,D,20200127,000000,31.4253,31.5966,31.4253,31.4821,32834.844507619,0
+VUSE.US,D,20200128,000000,31.6195,31.8645,31.6195,31.7729,34849.874257092,0
+VUSE.US,D,20200129,000000,31.5986,31.744,31.5219,31.5219,16113.209989688,0
+VUSE.US,D,20200130,000000,31.4731,31.6096,31.2022,31.6096,51789.376964178,0
+VUSE.US,D,20200131,000000,31.4053,31.4053,30.7769,30.8406,19509.744938602,0
+VUSE.US,D,20200203,000000,31.0767,31.2509,31.0279,31.0667,19712.553114683,0
+VUSE.US,D,20200204,000000,31.3864,31.5508,31.3864,31.4342,6276.009448909,0
+VUSE.US,D,20200205,000000,31.6683,32.1792,31.6683,32.1115,15709.60163927,0
+VUSE.US,D,20200206,000000,32.1025,32.1214,32.0448,32.0448,33715.353272087,0
+VUSE.US,D,20200207,000000,31.9502,31.9502,31.7629,31.7878,40224.290923227,0
+VUSE.US,D,20200210,000000,31.7061,31.9372,31.7061,31.9372,13011.85129705,0
+VUSE.US,D,20200211,000000,32.1025,32.3346,32.1025,32.2958,29703.365788829,0
+VUSE.US,D,20200212,000000,32.3635,32.5149,32.3635,32.4959,33128.01276215,0
+VUSE.US,D,20200213,000000,32.247,32.4681,32.239,32.4492,19039.872530653,0
+VUSE.US,D,20200214,000000,32.3496,32.3625,32.1992,32.2858,19835.041221028,0
+VUSE.US,D,20200218,000000,32.2191,32.228,32.0349,32.1892,30913.186839211,0
+VUSE.US,D,20200219,000000,32.2569,32.4293,32.237,32.3635,12928.5192247,0
+VUSE.US,D,20200220,000000,32.3496,32.4592,32.1404,32.4393,27832.912164879,0
+VUSE.US,D,20200221,000000,31.995,32.1593,31.995,32.0648,77867.295605349,0
+VUSE.US,D,20200224,000000,31.1584,31.1584,30.9422,31.0079,30652.146612573,0
+VUSE.US,D,20200225,000000,30.7271,30.7849,29.8107,29.8984,39660.04243334,0
+VUSE.US,D,20200226,000000,29.981,30.1583,29.4004,29.4004,37640.996680379,0
+VUSE.US,D,20200227,000000,28.7579,29.3366,28.3057,28.4123,22676.363687899,0
+VUSE.US,D,20200228,000000,27.7131,27.9561,27.3267,27.9362,117151.84171268,0
+VUSE.US,D,20200302,000000,27.8874,28.8715,27.7231,28.8715,63956.86352814,0
+VUSE.US,D,20200303,000000,28.6305,29.3406,27.9173,28.0976,41666.036174968,0
+VUSE.US,D,20200304,000000,28.5817,28.991,28.3306,28.991,22738.611741944,0
+VUSE.US,D,20200305,000000,28.3117,28.3406,27.6942,27.8586,28593.944825617,0
+VUSE.US,D,20200306,000000,27.1583,27.5219,27.0179,27.5219,7535.0265420032,0
+VUSE.US,D,20200309,000000,25.238,25.7918,24.735,25.0438,53576.498515779,0
+VUSE.US,D,20200310,000000,25.8007,25.8854,24.6494,25.8854,80337.137749696,0
+VUSE.US,D,20200311,000000,25.0936,25.1036,24.1076,24.3207,41022.471616217,0
+VUSE.US,D,20200312,000000,22.5229,22.6195,21.3147,21.3147,97767.596883037,0
+VUSE.US,D,20200313,000000,22.8038,23.2818,21.6155,23.2818,144387.3733589,0
+VUSE.US,D,20200316,000000,21.2649,21.7769,20.2689,20.483,167014.54100409,0
+VUSE.US,D,20200317,000000,20.9193,21.3765,20.0458,21.3366,122689.9105209,0
+VUSE.US,D,20200318,000000,20.1494,20.1823,18.5717,19.2978,95829.875200683,0
+VUSE.US,D,20200319,000000,19.3167,20.4731,18.6982,20.259,89662.297845916,0
+VUSE.US,D,20200320,000000,20.5906,20.6385,19.4532,19.5069,73926.592183982,0
+VUSE.US,D,20200323,000000,19.5328,19.5328,18.4273,18.7848,145984.73874576,0
+VUSE.US,D,20200324,000000,20.2879,20.8316,20.0308,20.5508,133953.79630034,0
+VUSE.US,D,20200325,000000,20.8515,22.0936,20.5906,21.3466,161530.68824295,0
+VUSE.US,D,20200326,000000,21.7161,22.5976,21.5299,22.5408,126971.97423864,0
+VUSE.US,D,20200327,000000,21.8018,22.0826,21.4452,21.6762,71620.402181719,0
+VUSE.US,D,20200330,000000,21.754,22.1235,21.5498,22.1235,38624.917534631,0
+VUSE.US,D,20200331,000000,22.1524,22.2968,21.6464,21.8018,54830.495604515,0
+VUSE.US,D,20200401,000000,20.9293,21.2211,20.5508,20.7728,502677.1324305,0
+VUSE.US,D,20200402,000000,20.6972,21.2978,20.4143,20.8605,123892.70356518,0
+VUSE.US,D,20200403,000000,20.8416,20.9004,20.1534,20.2978,107801.58159467,0
+VUSE.US,D,20200406,000000,21.3765,22.235,21.3665,22.1812,87423.375902057,0
+VUSE.US,D,20200407,000000,23.1912,23.2162,22.3845,22.4134,121496.15348446,0
+VUSE.US,D,20200408,000000,22.6862,23.4721,22.5976,23.4223,159170.28219361,0
+VUSE.US,D,20200409,000000,24.0339,24.3705,23.724,24.0249,293268.65461947,0
+VUSE.US,D,20200413,000000,24.1304,24.1304,23.248,23.5697,112107.74133333,0
+VUSE.US,D,20200414,000000,24.1792,24.1792,23.7758,23.9362,280555.99558218,0
+VUSE.US,D,20200415,000000,23.1723,23.1723,22.754,22.9751,154601.07422656,0
+VUSE.US,D,20200416,000000,22.9751,22.9751,22.6175,22.9551,184188.97991515,0
+VUSE.US,D,20200417,000000,23.7141,23.9074,23.5199,23.8207,258010.15200761,0
+VUSE.US,D,20200420,000000,23.5598,23.7141,23.1813,23.3197,116429.96508594,0
+VUSE.US,D,20200421,000000,22.9093,23.0049,22.5876,22.6862,215465.61506991,0
+VUSE.US,D,20200422,000000,23.0049,23.1125,22.9093,22.9472,108056.59781608,0
+VUSE.US,D,20200423,000000,23.1912,23.6185,23.1325,23.1723,134705.79295323,0
+VUSE.US,D,20200424,000000,23.491,23.7619,23.269,23.6464,107100.78898623,0
+VUSE.US,D,20200427,000000,23.9362,24.7131,23.8984,24.5866,120266.25241665,0
+VUSE.US,D,20200428,000000,25.0717,25.3247,24.9641,24.9641,129993.01286154,0
+VUSE.US,D,20200429,000000,25.6932,26.1693,25.6932,26.0528,129822.33271336,0
+VUSE.US,D,20200430,000000,25.5757,25.5757,25.1972,25.1972,152267.77620077,0
+VUSE.US,D,20200501,000000,24.732,24.732,24.1882,24.3356,89745.629918266,0
+VUSE.US,D,20200504,000000,24.1016,24.3257,23.8695,24.2579,74976.777095765,0
+VUSE.US,D,20200505,000000,24.6444,24.7689,24.3356,24.3356,34215.345706186,0
+VUSE.US,D,20200506,000000,24.5368,24.5368,24.0339,24.0339,108477.27418132,0
+VUSE.US,D,20200507,000000,24.4512,24.5766,24.3825,24.4054,15764.821687213,0
+VUSE.US,D,20200508,000000,24.9164,25.3347,24.7709,25.3347,52561.453634504,0
+VUSE.US,D,20200511,000000,24.9541,25.257,24.8197,25.0408,49958.079374222,0
+VUSE.US,D,20200512,000000,24.8297,24.9074,24.229,24.229,90165.30228263,0
+VUSE.US,D,20200513,000000,23.9074,23.9074,23.1912,23.3545,76571.130480002,0
+VUSE.US,D,20200514,000000,22.6862,23.6644,22.6673,23.6644,62454.878224097,0
+VUSE.US,D,20200515,000000,23.3067,23.8008,23.3067,23.8008,199616.45730948,0
+VUSE.US,D,20200518,000000,24.7032,25.3824,24.7032,25.3546,161432.29615752,0
+VUSE.US,D,20200519,000000,25.2092,25.4113,24.8596,24.8596,99354.922261172,0
+VUSE.US,D,20200520,000000,25.2958,25.498,25.2669,25.4113,57345.517788088,0
+VUSE.US,D,20200521,000000,25.4213,25.5079,25.2072,25.3824,61001.084961896,0
+VUSE.US,D,20200522,000000,25.1295,25.3636,25.1115,25.3636,36488.403679684,0
+VUSE.US,D,20200526,000000,26.236,26.4113,26.1395,26.2091,80377.297784564,0
+VUSE.US,D,20200527,000000,26.7868,27.1095,26.4671,27.0906,59424.803593349,0
+VUSE.US,D,20200528,000000,27.014,27.014,26.4711,26.5279,30175.246198522,0
+VUSE.US,D,20200529,000000,26.4711,26.4711,26.0627,26.4611,95633.091029833,0
+VUSE.US,D,20200601,000000,26.4063,26.8097,26.4063,26.6633,37264.496353496,0
+VUSE.US,D,20200602,000000,26.8685,27.0517,26.7021,27.0517,66478.913717816,0
+VUSE.US,D,20200603,000000,27.489,27.8177,27.4502,27.6922,359933.30849855,0
+VUSE.US,D,20200604,000000,27.4989,27.9063,27.3715,27.8377,62515.118276398,0
+VUSE.US,D,20200605,000000,29.0109,29.1663,28.7788,28.8266,46885.836706863,0
+VUSE.US,D,20200608,000000,29.225,29.3795,29.1275,29.3795,66826.298019418,0
+VUSE.US,D,20200609,000000,28.5448,28.8167,28.5448,28.6753,40016.462742788,0
+VUSE.US,D,20200610,000000,28.6125,28.6125,27.8765,27.8765,37821.716837282,0
+VUSE.US,D,20200611,000000,26.6922,26.751,25.8197,25.8575,22639.215655647,0
+VUSE.US,D,20200612,000000,26.9034,26.9034,25.8864,26.3685,46919.972736501,0
+VUSE.US,D,20200615,000000,25.5757,26.737,25.5707,26.6972,19567.97698916,0
+VUSE.US,D,20200616,000000,27.7241,27.7241,27.0239,27.3217,23036.800000835,0
+VUSE.US,D,20200617,000000,27.4233,27.4333,26.9761,27.01,37608.868652485,0
+VUSE.US,D,20200618,000000,26.8695,27.1264,26.7121,26.9373,22811.903805577,0
+VUSE.US,D,20200619,000000,27.3645,27.3645,26.4801,26.7021,86183.434825524,0
+VUSE.US,D,20200622,000000,26.2878,26.7699,26.2729,26.7609,28978.477159473,0
+VUSE.US,D,20200623,000000,27.0627,27.0627,26.8297,26.8695,12919.483216855,0
+VUSE.US,D,20200624,000000,26.5638,26.5638,25.6982,25.9442,24516.6972857,0
+VUSE.US,D,20200625,000000,25.8067,26.2071,25.768,26.2071,11247.821765498,0
+VUSE.US,D,20200626,000000,26.0976,26.0976,25.6006,25.768,18320.003905654,0
+VUSE.US,D,20200629,000000,25.8346,26.3605,25.768,26.3605,11898.414330351,0
+VUSE.US,D,20200630,000000,26.4133,26.742,26.3127,26.742,26406.226926213,0
+VUSE.US,D,20200701,000000,26.7699,26.8297,26.1375,26.3516,264189.77737283,0
+VUSE.US,D,20200702,000000,26.7221,26.9861,26.4193,26.4193,20514.74981116,0
+VUSE.US,D,20200706,000000,26.9761,27.005,26.6633,26.7798,16066.021948719,0
+VUSE.US,D,20200707,000000,26.5468,26.5767,26.243,26.243,18644.296187209,0
+VUSE.US,D,20200708,000000,26.4402,26.489,26.2091,26.3904,21729.5908659,0
+VUSE.US,D,20200709,000000,26.497,26.497,25.7082,25.8635,44759.362860633,0
+VUSE.US,D,20200710,000000,25.8735,26.3904,25.8635,26.3904,88987.609260143,0
+VUSE.US,D,20200713,000000,26.5667,26.7998,26.2071,26.2071,31240.49112338,0
+VUSE.US,D,20200714,000000,26.2729,26.6822,26.2529,26.6822,69312.204177713,0
+VUSE.US,D,20200715,000000,27.2291,27.3845,27.0339,27.3845,29832.881901277,0
+VUSE.US,D,20200716,000000,27.1992,27.4622,27.1792,27.3645,27793.756130883,0
+VUSE.US,D,20200717,000000,27.4432,27.474,27.3347,27.4233,30802.746743326,0
+VUSE.US,D,20200720,000000,27.3406,27.3406,27.0826,27.2091,14309.020423269,0
+VUSE.US,D,20200721,000000,27.4134,27.736,27.4134,27.6275,21442.446616597,0
+VUSE.US,D,20200722,000000,27.6753,27.8227,27.6474,27.8227,18904.332412975,0
+VUSE.US,D,20200723,000000,27.9402,28.0737,27.6474,27.8426,36314.711528882,0
+VUSE.US,D,20200724,000000,27.7639,27.7739,27.471,27.5488,22835.999826498,0
+VUSE.US,D,20200727,000000,27.5687,27.7739,27.4432,27.7739,28522.660763727,0
+VUSE.US,D,20200728,000000,27.754,27.7928,27.5019,27.5019,24508.665278726,0
+VUSE.US,D,20200729,000000,27.7241,28.0557,27.6862,27.998,34966.338358207,0
+VUSE.US,D,20200730,000000,27.6962,27.9302,27.5398,27.8426,22073.963164887,0
+VUSE.US,D,20200731,000000,27.9302,27.9302,27.4034,27.8227,11563.078039207,0
+VUSE.US,D,20200803,000000,27.8227,28.2211,27.8227,28.1683,18507.75206866,0
+VUSE.US,D,20200804,000000,28.1235,28.3585,28.1235,28.3286,15199.569196454,0
+VUSE.US,D,20200805,000000,28.6106,28.6703,28.4741,28.6106,11506.853990393,0
+VUSE.US,D,20200806,000000,28.6205,28.6205,28.494,28.5518,10955.657511838,0
+VUSE.US,D,20200807,000000,28.484,28.9432,28.484,28.9432,19979.617346551,0
+VUSE.US,D,20200810,000000,28.9332,29.3526,28.9332,29.234,40126.902838673,0
+VUSE.US,D,20200811,000000,29.5279,29.7898,29.244,29.3426,42065.628521899,0
+VUSE.US,D,20200812,000000,29.5369,29.6434,29.4203,29.506,29506.581617979,0
+VUSE.US,D,20200813,000000,29.4502,29.4701,29.233,29.2739,8393.4472872947,0
+VUSE.US,D,20200814,000000,29.2161,29.5518,29.1663,29.4014,19862.149244564,0
+VUSE.US,D,20200817,000000,29.5369,29.5468,29.4472,29.4472,14160.428294259,0
+VUSE.US,D,20200818,000000,29.3227,29.3705,29.225,29.237,28341.940606823,0
+VUSE.US,D,20200819,000000,29.2729,29.4193,29.2061,29.2161,18229.643827202,0
+VUSE.US,D,20200820,000000,29.0109,29.0757,28.9034,29.0109,40523.483182989,0
+VUSE.US,D,20200821,000000,28.8535,28.8735,28.7788,28.8346,14729.696788505,0
+VUSE.US,D,20200824,000000,29.2599,29.4602,29.2161,29.4602,25367.086024017,0
+VUSE.US,D,20200825,000000,29.5667,29.5667,29.1762,29.3366,56807.373320864,0
+VUSE.US,D,20200826,000000,29.4402,29.4402,29.1862,29.1862,18955.536457431,0
+VUSE.US,D,20200827,000000,29.4701,29.5369,29.2729,29.3605,36471.335664864,0
+VUSE.US,D,20200828,000000,29.5866,29.6065,29.3745,29.6065,9181.5879715682,0
+VUSE.US,D,20200831,000000,29.4103,29.4103,29.2729,29.3028,9859.2885599563,0
+VUSE.US,D,20200901,000000,29.225,29.3924,29.0508,29.3854,19962.549331733,0
+VUSE.US,D,20200902,000000,29.5766,29.8765,29.49,29.8765,17609.1712885,0
+VUSE.US,D,20200903,000000,29.8795,29.8795,28.7978,29.0209,34705.298131569,0
+VUSE.US,D,20200904,000000,29.2639,29.3326,28.4063,28.9362,27077.903509371,0
+VUSE.US,D,20200908,000000,28.6305,28.6843,28.3117,28.3117,8036.0229769745,0
+VUSE.US,D,20200909,000000,28.504,28.8346,28.504,28.726,28533.704773315,0
+VUSE.US,D,20200910,000000,28.9233,28.9233,28.3286,28.3436,16810.99059551,0
+VUSE.US,D,20200911,000000,28.5239,28.5239,28.1036,28.3426,8222.7671391081,0
+VUSE.US,D,20200914,000000,28.6793,28.8157,28.6554,28.7878,7463.7424801135,0
+VUSE.US,D,20200915,000000,28.9711,28.9711,28.6793,28.7191,16283.890137875,0
+VUSE.US,D,20200916,000000,28.8735,29.234,28.8735,28.9352,6608.3337374371,0
+VUSE.US,D,20200917,000000,28.5528,28.8635,28.5239,28.7709,20639.245919248,0
+VUSE.US,D,20200918,000000,28.7978,28.9522,28.3695,28.484,23864.096719104,0
+VUSE.US,D,20200921,000000,27.9402,27.9402,27.4622,27.746,9646.4403751588,0
+VUSE.US,D,20200922,000000,27.9701,27.9701,27.6374,27.8755,17007.77476636,0
+VUSE.US,D,20200923,000000,28.0378,28.0936,27.247,27.247,27009.631450096,0
+VUSE.US,D,20200924,000000,27.1982,27.3645,27.1205,27.2151,20701.493973293,0
+VUSE.US,D,20200925,000000,27.2081,27.5488,27.1782,27.5079,45575.615569314,0
+VUSE.US,D,20200928,000000,27.8715,28.2211,27.8715,28.1335,11086.177625157,0
+VUSE.US,D,20200929,000000,27.9113,28.0219,27.7739,27.8745,6070.1892702134,0
+VUSE.US,D,20200930,000000,28.1623,28.25,28.0647,28.0856,6870.3779649471,0
+VUSE.US,D,20201001,000000,28.0557,28.2998,28.0378,28.2998,50547.427885902,0
+VUSE.US,D,20201002,000000,27.8327,28.6106,27.8327,28.491,7107.322170665,0
+VUSE.US,D,20201005,000000,28.9492,29.1523,28.9332,29.1056,12464.670821982,0
+VUSE.US,D,20201006,000000,29.1962,29.5965,28.991,28.991,16187.506054193,0
+VUSE.US,D,20201007,000000,29.1175,29.5667,29.1175,29.491,10302.05294437,0
+VUSE.US,D,20201008,000000,29.6254,29.8715,29.6254,29.8715,15179.48917902,0
+VUSE.US,D,20201009,000000,29.9024,30.0477,29.8695,29.8984,21879.186995781,0
+VUSE.US,D,20201012,000000,29.9562,30.1892,29.9562,30.1783,13887.340057161,0
+VUSE.US,D,20201013,000000,30.0059,30.1135,29.8097,29.9562,17860.171506422,0
+VUSE.US,D,20201014,000000,29.8884,30.1155,29.8087,29.8257,9292.0280674537,0
+VUSE.US,D,20201015,000000,29.5617,30.0428,29.5369,30.0089,32824.804498902,0
+VUSE.US,D,20201016,000000,30.0737,30.1434,29.991,29.991,15788.917708133,0
+VUSE.US,D,20201019,000000,30.0737,30.0737,29.5369,29.5409,18456.548024204,0
+VUSE.US,D,20201020,000000,29.7031,29.9562,29.7031,29.7031,11499.825984292,0
+VUSE.US,D,20201021,000000,29.6374,29.6753,29.5409,29.5409,6954.7140381687,0
+VUSE.US,D,20201022,000000,29.6932,29.8396,29.4203,29.8396,15510.809466677,0
+VUSE.US,D,20201023,000000,29.8466,29.9363,29.7271,29.8954,31853.935655981,0
+VUSE.US,D,20201026,000000,29.5468,29.5468,28.9432,29.1563,18055.951676401,0
+VUSE.US,D,20201027,000000,28.8426,28.8426,28.7102,28.7102,8413.5273047285,0
+VUSE.US,D,20201028,000000,27.9701,28.1036,27.8656,27.8656,10016.916696811,0
+VUSE.US,D,20201029,000000,27.8128,28.253,27.7928,28.1673,22261.711327893,0
+VUSE.US,D,20201030,000000,27.7052,27.998,27.7052,27.998,2067.2377948014,0
+VUSE.US,D,20201102,000000,28.4063,28.5627,28.251,28.5328,18906.340414719,0
+VUSE.US,D,20201103,000000,28.9711,29.2639,28.9711,29.2639,13198.595459183,0
+VUSE.US,D,20201104,000000,29.249,29.497,29.1473,29.2729,10105.268773519,0
+VUSE.US,D,20201105,000000,30.0737,30.0737,29.9263,29.9263,7215.7542648071,0
+VUSE.US,D,20201106,000000,30.0149,30.0149,29.6583,29.7709,6659.5377818931,0
+VUSE.US,D,20201109,000000,31.4562,31.4562,30.6484,30.6484,9964.7086514833,0
+VUSE.US,D,20201110,000000,30.991,31.3207,30.8724,31.2241,22668.331680926,0
+VUSE.US,D,20201111,000000,31.0438,31.1504,30.9711,31.1504,18685.460222948,0
+VUSE.US,D,20201112,000000,30.9571,30.9571,30.479,30.6305,8382.4032777062,0
+VUSE.US,D,20201113,000000,31.1912,31.5548,31.1853,31.49,22494.639530125,0
+VUSE.US,D,20201116,000000,32.013,32.2191,31.9781,32.2191,36693.219857507,0
+VUSE.US,D,20201117,000000,31.9452,32.252,31.7211,32.2121,17994.707623228,0
+VUSE.US,D,20201118,000000,32.2091,32.3964,31.8954,31.8954,10879.353445589,0
+VUSE.US,D,20201119,000000,31.7689,32.0428,31.6235,32.0428,31099.931001344,0
+VUSE.US,D,20201120,000000,31.9103,32.013,31.8376,31.9103,39366.874178807,0
+VUSE.US,D,20201123,000000,32.228,32.6653,32.228,32.5557,43231.273533926,0
+VUSE.US,D,20201124,000000,32.6952,33.3665,32.6952,33.3138,15431.493397813,0
+VUSE.US,D,20201125,000000,33.2301,33.2301,32.8496,33.0258,14125.28826375,0
+VUSE.US,D,20201127,000000,33.1633,33.1633,32.977,33.0448,2918.6305339911,0
+VUSE.US,D,20201130,000000,32.6085,32.6085,32.4482,32.4482,13135.343404268,0
+VUSE.US,D,20201201,000000,33.1045,33.1045,32.7629,32.8895,27590.947954802,0
+VUSE.US,D,20201202,000000,32.7888,32.9471,32.754,32.9173,31259.567139943,0
+VUSE.US,D,20201203,000000,33.1733,33.3665,33.1045,33.1813,14531.908616783,0
+VUSE.US,D,20201204,000000,33.26,33.8057,33.26,33.7381,11450.629941579,0
+VUSE.US,D,20201207,000000,33.6295,33.6883,33.3914,33.5219,18703.532238638,0
+VUSE.US,D,20201208,000000,33.4641,33.7371,33.4352,33.6514,8946.6517675937,0
+VUSE.US,D,20201209,000000,33.7669,33.9023,33.4541,33.7231,22183.399259902,0
+VUSE.US,D,20201210,000000,33.5438,33.7967,33.3864,33.7967,33070.784712464,0
+VUSE.US,D,20201211,000000,33.5089,33.5259,33.2211,33.4591,11004.85355455,0
+VUSE.US,D,20201214,000000,33.7371,33.9033,33.2899,33.2928,14760.820815527,0
+VUSE.US,D,20201215,000000,33.3764,33.9332,33.3764,33.9332,31610.967445033,0
+VUSE.US,D,20201216,000000,33.8635,33.9133,33.7171,33.7619,10943.609501377,0
+VUSE.US,D,20201217,000000,33.9133,34,33.8256,34,23696.428573533,0
+VUSE.US,D,20201218,000000,34,34.0388,33.6863,33.8137,22615.119634726,0
+VUSE.US,D,20201221,000000,33.2241,33.6594,33.1573,33.5996,20953.498192086,0
+VUSE.US,D,20201222,000000,33.6564,33.7301,33.5,33.5498,23114.108067955,0
+VUSE.US,D,20201223,000000,33.6165,34.0588,33.6076,33.9711,24030.760863804,0
+VUSE.US,D,20201224,000000,34.0787,34.0787,33.8246,33.9601,7987.8309351336,0
+VUSE.US,D,20201228,000000,34.2489,34.2489,34.0687,34.1106,9158.4959515195,0
+VUSE.US,D,20201229,000000,34.227,34.2659,33.6663,33.7987,13024.903308382,0
+VUSE.US,D,20201230,000000,33.7848,34.1693,33.7848,34.0199,16687.498488293,0
+VUSE.US,D,20201231,000000,34,34.2948,33.9611,34.2171,5617.384877083,0
+VUSE.US,D,20210104,000000,34.5209,34.5209,33.5,33.8296,137375.43127105,0
+VUSE.US,D,20210105,000000,33.9023,34.4153,33.9023,34.241,44540.490670605,0
+VUSE.US,D,20210106,000000,35.2779,35.6902,35.2181,35.5527,47997.265671819,0
+VUSE.US,D,20210107,000000,35.7201,35.9641,35.7201,35.9312,23945.42078971,0
+VUSE.US,D,20210108,000000,35.9641,35.9641,35.3376,35.6703,31953.331742277,0
+VUSE.US,D,20210111,000000,35.4969,35.8814,35.4969,35.8157,23443.420353868,0
+VUSE.US,D,20210112,000000,35.8565,36.3376,35.8565,36.3356,104257.45851762,0
+VUSE.US,D,20210113,000000,36.1414,36.2689,36.0428,36.1195,35573.758885578,0
+VUSE.US,D,20210114,000000,36.1703,36.8386,36.1703,36.6813,22391.227440341,0
+VUSE.US,D,20210115,000000,36.3974,36.48,36.1783,36.4073,11476.733964242,0
+VUSE.US,D,20210119,000000,36.6225,36.6514,36.5139,36.6205,11802.030246669,0
+VUSE.US,D,20210120,000000,36.9063,36.9063,36.7888,36.8745,44337.682494524,0
+VUSE.US,D,20210121,000000,36.8087,36.9313,36.7101,36.7968,20871.170120608,0
+VUSE.US,D,20210122,000000,36.4462,36.7798,36.4462,36.7798,23330.972256238,0
+VUSE.US,D,20210125,000000,36.6902,36.998,36.496,36.6873,11156.457686175,0
+VUSE.US,D,20210126,000000,36.5876,36.6902,36.4053,36.6305,21960.511066388,0
+VUSE.US,D,20210127,000000,36.3226,36.3226,35.7918,35.9342,4730.8521073843,0
+VUSE.US,D,20210128,000000,36.2191,36.2191,35.8714,35.8784,19389.264834,0
+VUSE.US,D,20210129,000000,35.7759,35.7759,35.1244,35.1494,11072.121612953,0
+VUSE.US,D,20210201,000000,35.2878,35.8068,35.1693,35.8038,13365.259603884,0
+VUSE.US,D,20210202,000000,36.1414,36.1414,35.7869,36.0069,16285.898139618,0
+VUSE.US,D,20210203,000000,36.0627,36.3177,35.9481,36.2928,20677.397952372,0
+VUSE.US,D,20210204,000000,36.3077,36.8087,36.3077,36.8047,18619.196165417,0
+VUSE.US,D,20210205,000000,37.0339,37.1912,37.0339,37.1812,7449.6864679099,0
+VUSE.US,D,20210208,000000,37.0926,38.0059,37.0926,37.9671,9822.1405277039,0
+VUSE.US,D,20210209,000000,37.986,38.244,37.8795,38.1035,9813.1045198587,0
+VUSE.US,D,20210210,000000,38.3884,38.3884,37.6474,38.0029,33601.901173586,0
+VUSE.US,D,20210211,000000,38.3028,38.3367,37.7898,38.1434,35972.347231637,0
+VUSE.US,D,20210212,000000,38.2131,38.2819,38.1025,38.1633,8971.7517893859,0
+VUSE.US,D,20210216,000000,38.1534,38.4481,38.1534,38.236,14967.644995094,0
+VUSE.US,D,20210217,000000,38.0547,38.0836,37.751,37.9471,9743.8284597124,0
+VUSE.US,D,20210218,000000,37.7609,37.7609,37.3785,37.5547,11579.142053155,0
+VUSE.US,D,20210219,000000,37.6523,38.1334,37.6523,38.0268,17552.947239686,0
+VUSE.US,D,20210222,000000,37.8396,38.5856,37.8396,38.1932,6515.965657242,0
+VUSE.US,D,20210223,000000,38.1434,38.4083,37.7998,38.242,13833.124010089,0
+VUSE.US,D,20210224,000000,38.6982,39.0956,38.6982,39.0916,19973.593341321,0
+VUSE.US,D,20210225,000000,38.8804,38.8804,37.8894,37.9949,3782.0712836411,0
+VUSE.US,D,20210226,000000,37.5637,38.3784,37.5637,38.0059,6998.8900765229,0
+VUSE.US,D,20210301,000000,38.1334,39.1554,38.1334,39.0139,10099.244768289,0
+VUSE.US,D,20210302,000000,38.8505,39.0478,38.754,38.754,10384.381015848,0
+VUSE.US,D,20210303,000000,38.6344,39.2529,38.6344,38.9591,9568.1283071673,0
+VUSE.US,D,20210304,000000,38.7231,38.8705,38.0169,38.2241,3150.5547353506,0
+VUSE.US,D,20210305,000000,38.762,39.4382,38.3694,39.4382,3023.0466246465,0
+VUSE.US,D,20210308,000000,39.4113,40.245,39.4113,40.1264,6285.0454567542,0
+VUSE.US,D,20210309,000000,40.4223,40.5298,40.1155,40.1155,5026.02836366,0
+VUSE.US,D,20210310,000000,40.1274,40.9133,40.1274,40.8406,7768.9587451061,0
+VUSE.US,D,20210311,000000,41.1235,41.3137,41.1195,41.2102,10580.161185827,0
+VUSE.US,D,20210312,000000,40.9232,41.727,40.9232,41.7082,95648.151042907,0
+VUSE.US,D,20210315,000000,41.8844,41.9701,41.6783,41.9701,37646.016684737,0
+VUSE.US,D,20210316,000000,41.8745,41.8745,41.4213,41.4213,5308.1526086037,0
+VUSE.US,D,20210317,000000,41.2839,41.8745,41.1842,41.8057,18251.731846379,0
+VUSE.US,D,20210318,000000,41.7858,42.2788,41.2669,41.2669,13866.256038855,0
+VUSE.US,D,20210319,000000,41.1065,41.6285,41.1065,41.4412,4665.5920507247,0
+VUSE.US,D,20210322,000000,41.4023,41.4023,40.9511,41.1095,7481.8144958039,0
+VUSE.US,D,20210323,000000,40.6942,40.8824,39.8406,39.8406,17722.623387001,0
+VUSE.US,D,20210324,000000,40.3307,40.4542,39.5817,39.5817,22353.075407217,0
+VUSE.US,D,20210325,000000,39.2778,40.5398,39.1634,40.479,5663.5689171806,0
+VUSE.US,D,20210326,000000,40.735,41.2899,40.735,41.2899,7725.7867076236,0
+VUSE.US,D,20210329,000000,41.1364,41.3824,40.5856,40.6514,9130.3839271123,0
+VUSE.US,D,20210330,000000,40.7968,41.2639,40.7619,41.1285,11592.194064486,0
+VUSE.US,D,20210331,000000,41.3625,41.481,41.0936,41.0936,3903.5553891151,0
+VUSE.US,D,20210401,000000,41.2988,41.4711,41.1564,41.4671,105432.13953748,0
+VUSE.US,D,20210405,000000,41.8545,41.8844,41.49,41.8456,41689.128195017,0
+VUSE.US,D,20210406,000000,41.6285,42.0408,41.6285,41.7072,32867.976536383,0
+VUSE.US,D,20210407,000000,41.6673,41.6773,41.4312,41.484,25319.897983048,0
+VUSE.US,D,20210408,000000,41.4312,41.5777,41.1713,41.5777,25417.286067602,0
+VUSE.US,D,20210409,000000,41.495,41.7698,41.481,41.7698,25838.96643371,0
+VUSE.US,D,20210412,000000,41.6374,41.9332,41.6374,41.8725,23098.044054007,0
+VUSE.US,D,20210413,000000,41.5498,41.5996,41.3147,41.5298,27949.376265994,0
+VUSE.US,D,20210414,000000,41.6873,42.1275,41.6873,41.7987,31581.851419754,0
+VUSE.US,D,20210415,000000,41.7559,41.9532,41.7559,41.9243,30942.30286449,0
+VUSE.US,D,20210416,000000,42.1603,42.3565,42.1603,42.3037,16496.738322672,0
+VUSE.US,D,20210419,000000,42.1305,42.1305,41.8167,42.003,12799.003112253,0
+VUSE.US,D,20210420,000000,41.6883,41.6883,41.0866,41.246,7693.6586797296,0
+VUSE.US,D,20210421,000000,41.3276,41.8934,41.3276,41.8555,32314.772056084,0
+VUSE.US,D,20210422,000000,41.9033,42.0857,41.6673,41.7539,11424.525918915,0
+VUSE.US,D,20210423,000000,41.8157,42.4153,41.8067,42.2968,20669.365945399,0
+VUSE.US,D,20210426,000000,42.1792,42.5139,42.1792,42.2788,23660.284542151,0
+VUSE.US,D,20210427,000000,42.239,42.4841,42.239,42.4492,26820.87928622,0
+VUSE.US,D,20210428,000000,42.3167,42.5438,42.3167,42.488,12365.274735684,0
+VUSE.US,D,20210429,000000,42.9323,42.9323,42.5686,42.8087,15622.253563434,0
+VUSE.US,D,20210430,000000,42.5637,42.5637,42.2031,42.2031,4870.4082285487,0
+VUSE.US,D,20210503,000000,42.6025,43.0657,42.6025,42.8207,2588.3142472064,0
+VUSE.US,D,20210504,000000,42.6623,42.9363,42.2978,42.9363,2483.8981565511,0
+VUSE.US,D,20210505,000000,43.0059,43.1792,43.0059,43.1792,935.72881241133,0
+VUSE.US,D,20210506,000000,43.3307,43.6554,43.2809,43.6554,10063.100736909,0
+VUSE.US,D,20210507,000000,43.9312,44.1972,43.9213,44.1873,4556.155955711,0
+VUSE.US,D,20210510,000000,44.3934,44.7011,43.998,43.998,7894.4588540668,0
+VUSE.US,D,20210511,000000,43.2121,43.5766,43.0856,43.4591,9194.6399829002,0
+VUSE.US,D,20210512,000000,43.4491,43.4691,42.1106,42.224,7050.0941209789,0
+VUSE.US,D,20210513,000000,42.8874,43.2071,42.752,43.0916,5514.9767881711,0
+VUSE.US,D,20210514,000000,43.3107,43.9143,43.3107,43.9143,20946.470185985,0
+VUSE.US,D,20210517,000000,43.98,44.0777,43.8128,44.0777,6883.429976279,0
+VUSE.US,D,20210518,000000,44.2151,44.2151,43.5238,43.5238,8836.2116717083,0
+VUSE.US,D,20210519,000000,42.8874,43.0836,42.3954,43.0836,17266.806991255,0
+VUSE.US,D,20210520,000000,42.9522,43.3008,42.9522,43.1434,5924.6091438189,0
+VUSE.US,D,20210521,000000,43.4392,43.6055,43.2709,43.3376,6413.55756833,0
+VUSE.US,D,20210524,000000,43.5856,43.6832,43.5079,43.5717,19425.40886538,0
+VUSE.US,D,20210525,000000,43.5766,43.5766,42.9572,42.9572,5177.6324952846,0
+VUSE.US,D,20210526,000000,43.2121,43.7141,43.2121,43.6474,13602.203809601,0
+VUSE.US,D,20210527,000000,44.0777,44.1474,43.99,44.1085,2898.5505165574,0
+VUSE.US,D,20210528,000000,43.9113,44.0488,43.8416,43.9462,19002.7244984,0
+VUSE.US,D,20210601,000000,44.24,44.5607,44.24,44.5607,11194.609719299,0
+VUSE.US,D,20210602,000000,44.3396,44.5408,44.3396,44.4322,9837.2005407792,0
+VUSE.US,D,20210603,000000,44.0388,44.481,44.0388,44.4133,14718.652778916,0
+VUSE.US,D,20210604,000000,44.491,44.5797,44.2848,44.5797,14428.496526999,0
+VUSE.US,D,20210607,000000,44.6185,44.728,44.5109,44.6981,15912.409815351,0
+VUSE.US,D,20210608,000000,44.7479,45.0717,44.3934,45.0159,14665.440732717,0
+VUSE.US,D,20210609,000000,44.8854,44.9044,44.5607,44.5916,26689.355172029,0
+VUSE.US,D,20210610,000000,44.501,44.501,44.2908,44.2908,6265.9694401922,0
+VUSE.US,D,20210611,000000,44.3346,44.5906,44.3346,44.5906,4025.0394945891,0
+VUSE.US,D,20210614,000000,44.5896,44.5896,43.9701,44.0209,6537.0496755474,0
+VUSE.US,D,20210615,000000,43.7629,44.2459,43.7629,44.1773,15858.19376828,0
+VUSE.US,D,20210616,000000,43.7629,43.9601,43.7629,43.8724,11184.569710582,0
+VUSE.US,D,20210617,000000,43.7928,43.7928,42.5498,42.9492,8279.9951887942,0
+VUSE.US,D,20210618,000000,42.5597,42.5597,41.9422,41.998,25690.374304701,0
+VUSE.US,D,20210621,000000,42.3217,43.0029,42.3217,42.9492,8514.9313927687,0
+VUSE.US,D,20210622,000000,42.8645,43.1025,42.8356,43.0009,5815.1730488052,0
+VUSE.US,D,20210623,000000,42.9442,43.25,42.9343,43.0388,5288.07259117,0
+VUSE.US,D,20210624,000000,43.0826,43.6145,43.0826,43.5547,12571.09491438,0
+VUSE.US,D,20210625,000000,43.9013,43.99,43.8714,43.9013,16758.782550182,0
+VUSE.US,D,20210628,000000,43.3785,43.487,43.3088,43.486,11178.545705352,0
+VUSE.US,D,20210629,000000,43.1504,43.6793,43.1504,43.2928,14832.104877417,0
+VUSE.US,D,20210630,000000,43.2589,43.5268,43.25,43.5268,5655.5369102071,0
+VUSE.US,D,20210701,000000,43.6145,43.98,43.6045,43.9701,26903.207357697,0
+VUSE.US,D,20210702,000000,43.7231,43.7729,43.6145,43.6902,34143.057643425,0
+VUSE.US,D,20210706,000000,42.9343,43.0119,42.6583,42.983,17417.407122008,0
+VUSE.US,D,20210707,000000,42.9642,43.0328,42.6185,43.0029,16665.410469115,0
+VUSE.US,D,20210708,000000,42.1941,42.8446,41.8884,42.3665,6655.5217784063,0
+VUSE.US,D,20210709,000000,43.1364,43.4571,43.1364,43.4571,27475.487854558,0
+VUSE.US,D,20210712,000000,43.1902,43.6245,43.1902,43.6045,10421.5290481,0
+VUSE.US,D,20210713,000000,43.3885,43.3885,42.8715,42.8715,25278.733947309,0
+VUSE.US,D,20210714,000000,43.0129,43.1314,42.5786,42.5876,10759.877341858,0
+VUSE.US,D,20210715,000000,42.4751,42.4751,42.224,42.3217,11466.693955526,0
+VUSE.US,D,20210716,000000,42.5696,42.5786,41.6813,41.741,15272.861260087,0
+VUSE.US,D,20210719,000000,41.0009,41.0009,40.6543,40.8824,8489.8313709766,0
+VUSE.US,D,20210720,000000,41.1185,42.1155,41.1185,42,18268.799861198,0
+VUSE.US,D,20210721,000000,42.7081,42.736,42.6583,42.6862,9293.0320683254,0
+VUSE.US,D,20210722,000000,42.1155,42.2539,42.1016,42.1732,36504.46769363,0
+VUSE.US,D,20210723,000000,42.2639,42.4801,42.2639,42.4402,10180.568838896,0
+VUSE.US,D,20210726,000000,42.8157,42.8157,42.5886,42.7539,798.18069299035,0
+VUSE.US,D,20210727,000000,42.6075,42.6075,42.244,42.5418,16124.253999277,0
+VUSE.US,D,20210728,000000,42.3316,42.8446,42.3316,42.7001,16187.506054193,0
+VUSE.US,D,20210729,000000,43.0896,43.4262,43.0129,43.1733,12615.270952735,0
+VUSE.US,D,20210730,000000,43.0029,43.3586,42.9143,42.9721,6977.8060582175,0
+VUSE.US,D,20210802,000000,43.4571,43.4969,42.8137,42.8137,16831.070612944,0
+VUSE.US,D,20210803,000000,42.5448,43.1892,42.3715,43.1314,13789.951972607,0
+VUSE.US,D,20210804,000000,42.9094,42.9094,42.4801,42.4831,7031.0181044169,0
+VUSE.US,D,20210805,000000,42.7659,42.8944,42.7639,42.8655,26060.850626353,0
+VUSE.US,D,20210806,000000,43.3137,43.3187,43.1414,43.1753,11515.889998238,0
+VUSE.US,D,20210809,000000,43.0428,43.2051,43.0029,43.0208,15694.541626195,0
+VUSE.US,D,20210810,000000,43.4412,43.5757,43.4412,43.5268,9867.3205669298,0
+VUSE.US,D,20210811,000000,43.3785,44.0308,43.3785,44.0308,5509.9567838126,0
+VUSE.US,D,20210812,000000,44.0926,44.0926,43.7928,44.0189,18817.988338011,0
+VUSE.US,D,20210813,000000,43.9183,44,43.7888,43.7888,33699.289258139,0
+VUSE.US,D,20210816,000000,43.6932,43.8118,43.6852,43.74,25605.034230608,0
+VUSE.US,D,20210817,000000,43.3974,43.4172,42.9392,43.3486,14130.308268109,0
+VUSE.US,D,20210818,000000,43.1215,43.3974,42.7729,42.7729,10089.204759572,0
+VUSE.US,D,20210819,000000,42.3814,42.6882,42.1842,42.3147,15882.2897892,0
+VUSE.US,D,20210820,000000,42.3217,42.9143,42.3217,42.9143,7684.6226718844,0
+VUSE.US,D,20210823,000000,43.2002,43.3287,43.0228,43.2888,27403.199791797,0
+VUSE.US,D,20210824,000000,43.5069,43.6932,43.3586,43.5229,12742.779063439,0
+VUSE.US,D,20210825,000000,43.5069,44.0099,43.5069,43.8475,10974.733528399,0
+VUSE.US,D,20210826,000000,43.6733,43.6733,43.3586,43.3924,4216.8036610811,0
+VUSE.US,D,20210827,000000,43.5557,44.2569,43.5557,44.2161,5165.5844848243,0
+VUSE.US,D,20210830,000000,44.0488,44.1554,44.0229,44.0229,6561.1456964678,0
+VUSE.US,D,20210831,000000,43.9013,44.0388,43.7839,43.9661,14309.020423269,0
+VUSE.US,D,20210901,000000,43.8326,44.0876,43.8018,43.9641,10520.925134397,0
+VUSE.US,D,20210902,000000,44.0607,44.3107,44.0607,44.2967,19638.257050178,0
+VUSE.US,D,20210903,000000,44.1165,44.1165,44.0099,44.0448,8928.5797519034,0
+VUSE.US,D,20210907,000000,43.7729,43.7729,43.5657,43.5657,3310.1908739487,0
+VUSE.US,D,20210908,000000,43.3287,43.3974,43.0776,43.243,3930.6634126506,0
+VUSE.US,D,20210909,000000,43.1603,43.4979,43.1603,43.249,20745.670011648,0
+VUSE.US,D,20210910,000000,43.0228,43.2589,42.7579,42.7579,21844.046965271,0
+VUSE.US,D,20210913,000000,42.9153,43.1603,42.9153,43.1603,16154.374025427,0
+VUSE.US,D,20210914,000000,42.6982,42.746,42.3814,42.4851,5093.2964220629,0
+VUSE.US,D,20210915,000000,42.51,43.1085,42.51,43.0726,14549.980632473,0
+VUSE.US,D,20210916,000000,43.1802,43.2589,42.8745,43.0836,8423.5673134453,0
+VUSE.US,D,20210917,000000,43.0995,43.1244,42.7001,42.8267,14750.780806811,0
+VUSE.US,D,20210920,000000,42.234,42.2828,41.5627,42.0877,14865.236906182,0
+VUSE.US,D,20210921,000000,42.0707,42.1543,41.9372,41.9512,7948.6749011379,0
+VUSE.US,D,20210922,000000,42.4263,42.8257,42.4263,42.507,3584.2831119189,0
+VUSE.US,D,20210923,000000,43.0627,43.4033,43.0627,43.1364,13852.200026651,0
+VUSE.US,D,20210924,000000,43.2201,43.4073,43.2201,43.25,14757.808812912,0
+VUSE.US,D,20210927,000000,43.3626,44.0876,43.3626,43.8744,9467.7282199987,0
+VUSE.US,D,20210928,000000,43.7729,43.9113,43.3406,43.3406,2172.6578863284,0
+VUSE.US,D,20210929,000000,43.4272,43.6105,43.3885,43.4272,42833.689188739,0
+VUSE.US,D,20210930,000000,42.7619,42.9383,42.6175,42.6175,9349.2561171398,0
+VUSE.US,D,20211001,000000,42.4701,43.4471,42.4263,43.1434,109198.14680718,0
+VUSE.US,D,20211004,000000,43.0816,43.25,43.0816,43.0995,28573.864808183,0
+VUSE.US,D,20211005,000000,43.5557,43.6245,43.3297,43.3297,28332.904598978,0
+VUSE.US,D,20211006,000000,43.0786,43.0926,42.5199,43.0188,70151.548906443,0
+VUSE.US,D,20211007,000000,43.8128,43.9501,43.5069,43.5707,25872.098462476,0
+VUSE.US,D,20211008,000000,43.5358,43.6444,43.3685,43.3705,17072.030822149,0
+VUSE.US,D,20211011,000000,43.5288,43.7629,43.1703,43.1703,9123.3559210105,0
+VUSE.US,D,20211012,000000,43.2051,43.2789,42.9999,43.0926,16020.841909493,0
+VUSE.US,D,20211013,000000,43.1025,43.1553,42.6882,43.0527,57483.065907509,0
+VUSE.US,D,20211014,000000,42.9929,43.8714,42.9929,43.6832,63385.587032151,0
+VUSE.US,D,20211015,000000,44.2321,44.2808,43.753,43.753,18297.915886476,0
+VUSE.US,D,20211018,000000,43.6783,43.98,43.6783,43.9143,7188.6462412716,0
+VUSE.US,D,20211019,000000,43.9501,44.0099,43.8635,43.9551,27203.403618332,0
+VUSE.US,D,20211020,000000,44.0488,44.6255,44.0488,44.3934,15301.977285366,0
+VUSE.US,D,20211021,000000,44.4492,44.5309,44.3127,44.4731,23806.868669418,0
+VUSE.US,D,20211022,000000,44.502,44.6902,44.502,44.5319,10473.737093428,0
+VUSE.US,D,20211025,000000,44.8087,44.8087,44.7101,44.7101,23991.604829808,0
+VUSE.US,D,20211026,000000,44.719,44.7499,44.2072,44.2072,29166.225322478,0
+VUSE.US,D,20211027,000000,44.0687,44.0836,43.3586,43.3885,17117.210861374,0
+VUSE.US,D,20211028,000000,43.8824,43.982,43.8216,43.982,15213.625208658,0
+VUSE.US,D,20211029,000000,44.0587,44.0587,43.753,43.8118,20337.041656871,0
+VUSE.US,D,20211101,000000,44.5677,44.7679,44.502,44.7569,19032.844524551,0
+VUSE.US,D,20211102,000000,44.727,44.9263,44.6544,44.74,12887.355188961,0
+VUSE.US,D,20211103,000000,44.9243,45.7649,44.9243,45.6573,30042.71808346,0
+VUSE.US,D,20211104,000000,45.9134,46.0418,45.4054,45.5358,16211.602075113,0
+VUSE.US,D,20211105,000000,46.3475,46.3674,46.0418,46.1992,20296.881622003,0
+VUSE.US,D,20211108,000000,46.4462,46.4462,46.0617,46.1842,20428.405736194,0
+VUSE.US,D,20211109,000000,46.2878,46.3475,46.0517,46.239,20910.326154603,0
+VUSE.US,D,20211110,000000,46.3963,46.4163,45.8755,45.9232,12867.275171527,0
+VUSE.US,D,20211111,000000,46.2101,46.5159,46.2101,46.4063,17243.714971207,0
+VUSE.US,D,20211112,000000,46.6046,46.7918,46.5249,46.5747,32087.867859084,0
+VUSE.US,D,20211115,000000,46.7619,46.7619,46.5547,46.7022,15259.809248755,0
+VUSE.US,D,20211116,000000,46.7778,46.979,46.6922,46.6922,15914.417817094,0
+VUSE.US,D,20211117,000000,46.5239,46.5438,46.1803,46.2191,36464.307658763,0
+VUSE.US,D,20211118,000000,46.4561,46.4561,45.9531,46.1603,12921.491218598,0
+VUSE.US,D,20211119,000000,45.8347,46.0408,45.7261,45.736,10189.604846741,0
+VUSE.US,D,20211122,000000,45.9681,46.6534,45.9421,46.3963,19194.488664892,0
+VUSE.US,D,20211123,000000,46.3575,46.4362,46.0916,46.3078,54543.351355212,0
+VUSE.US,D,20211124,000000,46.1205,46.3854,46.1205,46.2689,16686.494487421,0
+VUSE.US,D,20211126,000000,44.8525,45.001,44.4731,44.9163,13223.695480976,0
+VUSE.US,D,20211129,000000,44.8486,45.3805,44.8486,45.0249,14964.632992479,0
+VUSE.US,D,20211130,000000,44.6653,44.6653,43.6633,43.6633,64440.791948293,0
+VUSE.US,D,20211201,000000,44.4442,44.7888,43.1414,43.1414,16098.149976613,0
+VUSE.US,D,20211202,000000,43.3885,44.6116,43.3885,44.3266,32451.316174634,0
+VUSE.US,D,20211203,000000,44.4442,44.6504,43.7729,44.0657,20815.950072666,0
+VUSE.US,D,20211206,000000,44.4731,45.2629,44.4731,44.7499,25285.761953411,0
+VUSE.US,D,20211207,000000,45.3406,45.6533,45.3406,45.5059,10461.689082968,0
+VUSE.US,D,20211208,000000,45.6673,45.6673,45.4592,45.5667,43632.873882601,0
+VUSE.US,D,20211209,000000,45.3755,45.4841,45.1244,45.1802,29832.881901277,0
+VUSE.US,D,20211210,000000,45.4641,45.5238,45.2529,45.3615,29617.021713864,0
+VUSE.US,D,20211213,000000,45.2529,45.2529,44.8276,44.8585,23458.480366942,0
+VUSE.US,D,20211214,000000,44.5617,45.1145,44.5617,44.6385,13879.308050187,0
+VUSE.US,D,20211215,000000,44.4223,45.1344,44.2102,45.0707,22296.851358402,0
+VUSE.US,D,20211216,000000,45.3805,45.6374,44.7988,44.9562,19512.756941217,0
+VUSE.US,D,20211217,000000,44.4103,44.9811,44.4103,44.6414,20723.58199247,0
+VUSE.US,D,20211220,000000,43.9332,43.9332,43.1573,43.8386,26318.878850377,0
+VUSE.US,D,20211221,000000,44.1813,44.8675,44.1813,44.7479,29871.033934401,0
+VUSE.US,D,20211222,000000,44.7549,45.3725,44.7479,45.2808,23464.504372173,0
+VUSE.US,D,20211223,000000,45.5218,45.7111,45.4034,45.5776,13736.739926408,0
+VUSE.US,D,20211227,000000,45.6872,46.2281,45.6872,46.2241,11404.445901481,0
+VUSE.US,D,20211228,000000,46.238,46.5667,46.2231,46.3635,33913.141443809,0
+VUSE.US,D,20211229,000000,46.3924,46.6065,46.3924,46.5498,14133.320270723,0
+VUSE.US,D,20211230,000000,46.8007,46.8396,46.4003,46.4003,9134.399930599,0
+VUSE.US,D,20211231,000000,46.3078,46.6065,46.3078,46.3475,20807.918065692,0
+VUSE.US,D,20220103,000000,46.483,46.7937,46.4073,46.6185,103663.09000158,0
+VUSE.US,D,20220104,000000,47.0129,47.3645,47.0129,47.2141,21442.446616597,0
+VUSE.US,D,20220105,000000,47.222,47.5847,46.3177,46.3336,39856.82660419,0
+VUSE.US,D,20220106,000000,46.3525,46.6962,46.2779,46.3505,26138.158693473,0
+VUSE.US,D,20220107,000000,46.3734,46.4173,46.0697,46.1225,36381.979587284,0
+VUSE.US,D,20220110,000000,45.8805,46.0298,45.3436,46.0298,20557.921848642,0
+VUSE.US,D,20220111,000000,45.9152,46.3993,45.5029,46.3545,23994.616832423,0
+VUSE.US,D,20220112,000000,46.6065,46.6065,46.0796,46.3068,24209.473018964,0
+VUSE.US,D,20220113,000000,46.6753,46.8246,46.3724,46.3724,4654.5480411362,0
+VUSE.US,D,20220114,000000,46.2201,46.3973,45.9104,46.3934,37431.160498197,0
+VUSE.US,D,20220118,000000,45.8307,45.8307,45.2649,45.3147,23062.904023499,0
+VUSE.US,D,20220119,000000,45.4602,45.4602,44.6285,44.6285,32393.084124077,0
+VUSE.US,D,20220120,000000,44.7061,45.1852,43.8834,43.9232,13375.299612601,0
+VUSE.US,D,20220121,000000,43.6992,44.0518,43.1284,43.1284,18798.912321449,0
+VUSE.US,D,20220124,000000,42.7798,44.1912,42.7798,44.1016,25293.793960385,0
+VUSE.US,D,20220125,000000,43.5846,44.0807,43.2579,43.6703,14292.956409321,0
+VUSE.US,D,20220126,000000,44.0617,44.3505,42.8994,43.2071,45510.355512653,0
+VUSE.US,D,20220127,000000,43.6045,43.6245,42.6314,42.7808,33786.637333977,0
+VUSE.US,D,20220128,000000,42.4522,43.2968,42.2539,43.2968,30065.810103508,0
+VUSE.US,D,20220131,000000,43.3765,44.0816,43.3765,44.0816,38007.456998544,0
+VUSE.US,D,20220201,000000,44.2012,44.5727,43.7938,44.5189,40178.106883129,0
+VUSE.US,D,20220202,000000,44.6185,44.8675,44.2609,44.8027,22575.96360073,0
+VUSE.US,D,20220203,000000,44.4691,44.8426,44.2211,44.2509,7883.4148444783,0
+VUSE.US,D,20220204,000000,44.0717,44.3456,43.5258,43.983,50195.023579941,0
+VUSE.US,D,20220207,000000,43.9661,44.3705,43.9661,44.0159,14851.180893979,0
+VUSE.US,D,20220208,000000,44.1344,44.8306,44.1085,44.8187,11453.641944193,0
+VUSE.US,D,20220209,000000,45.1752,45.6743,45.1752,45.5507,13069.079346736,0
+VUSE.US,D,20220210,000000,45.2848,45.7609,44.7479,44.8177,7838.2348052524,0
+VUSE.US,D,20220211,000000,44.8077,45.1752,44.2311,44.4213,23053.868015654,0
+VUSE.US,D,20220214,000000,44.2908,44.3107,43.8236,44.0129,46798.488631027,0
+VUSE.US,D,20220215,000000,44.4492,45.0856,44.4492,45.006,41059.619648469,0
+VUSE.US,D,20220216,000000,44.9562,45.4133,44.8376,45.225,53320.478293499,0
+VUSE.US,D,20220217,000000,44.6653,44.8376,44.3605,44.3605,14628.292700465,0
+VUSE.US,D,20220218,000000,44.6981,44.7978,44.0816,44.2409,19318.984772982,0
+VUSE.US,D,20220222,000000,44.1713,44.3466,43.486,43.496,16429.47026427,0
+VUSE.US,D,20220223,000000,43.7042,43.8744,42.8267,42.8267,23691.408569174,0
+VUSE.US,D,20220224,000000,41.7569,43.4561,41.7569,43.4561,8219.7551364931,0
+VUSE.US,D,20220225,000000,43.6793,44.6583,43.6743,44.6385,11615.286084535,0
+VUSE.US,D,20220228,000000,44.2311,44.6086,44.1175,44.5189,15138.325143281,0
+VUSE.US,D,20220301,000000,44.4452,44.4452,43.8535,43.8535,25341.986002226,0
+VUSE.US,D,20220302,000000,44.3605,45.4233,44.3605,45.2231,30071.834108739,0
+VUSE.US,D,20220303,000000,45.0945,45.2001,44.9532,44.993,11564.082040079,0
+VUSE.US,D,20220304,000000,44.3206,44.499,44.2409,44.4203,49551.45902119,0
+VUSE.US,D,20220307,000000,44.4791,44.4791,43.2051,43.2051,16480.674308726,0
+VUSE.US,D,20220308,000000,43.2918,44.0298,43.0089,43.0089,29101.969266689,0
+VUSE.US,D,20220309,000000,43.8983,44.3007,43.8535,43.9601,8989.8238050762,0
+VUSE.US,D,20220310,000000,43.5846,44.0498,43.5258,44.0498,14001.796156532,0
+VUSE.US,D,20220311,000000,44.0219,44.1514,43.7002,43.7002,4621.4160123705,0
+VUSE.US,D,20220314,000000,43.75,43.8734,43.2171,43.3655,20423.385731836,0
+VUSE.US,D,20220315,000000,43.8005,44.2032,43.6753,44.1658,12667.478998062,0
+VUSE.US,D,20220316,000000,44.5717,45.3087,44.3475,45.3087,30673.230630878,0
+VUSE.US,D,20220317,000000,45.229,45.8665,45.0958,45.7853,15002.785025604,0
+VUSE.US,D,20220318,000000,45.5328,46.1487,45.5328,46.1487,6804.1139074158,0
+VUSE.US,D,20220321,000000,46.2978,46.3048,45.7885,45.9713,10246.832896427,0
+VUSE.US,D,20220322,000000,46.2845,46.3445,46.0358,46.1734,11077.141617312,0
+VUSE.US,D,20220323,000000,45.9262,45.9297,45.5375,45.5375,7314.1463502323,0
+VUSE.US,D,20220324,000000,45.3685,45.9162,45.3685,45.8802,17830.051480271,0
+VUSE.US,D,20220325,000000,46.2151,46.2151,45.8665,46.1854,21613.126764784,0
+VUSE.US,D,20220328,000000,45.8765,45.9093,45.6275,45.9093,3423.6429724492,0
+VUSE.US,D,20220329,000000,46.3744,46.6082,46.1802,46.5881,9910.4926044123,0
+VUSE.US,D,20220330,000000,46.6262,46.6262,45.7563,45.829,12393.386760092,0
+VUSE.US,D,20220331,000000,45.6828,45.7569,45.2589,45.2788,23223.544162968,0
+VUSE.US,D,20220401,000000,45.0299,45.1442,44.6913,45.1371,19690.465095506,0
+VUSE.US,D,20220404,000000,44.8083,45.0362,44.8083,44.9563,75231.793317174,0
+VUSE.US,D,20220405,000000,45.0452,45.0498,44.1286,44.1286,23344.024267571,0
+VUSE.US,D,20220406,000000,43.9342,43.9342,43.6354,43.6354,16407.382245092,0
+VUSE.US,D,20220407,000000,43.8238,44.0458,43.5557,43.8622,22523.755555404,0
+VUSE.US,D,20220408,000000,43.8744,44.3725,43.8744,44.0666,13434.53566403,0
+VUSE.US,D,20220411,000000,43.9949,44.4422,43.8698,43.8698,10161.492822334,0
+VUSE.US,D,20220412,000000,44.2568,44.5717,43.6853,43.874,18630.240175005,0
+VUSE.US,D,20220413,000000,44.2479,44.6016,44.2429,44.5617,13093.175367657,0
+VUSE.US,D,20220414,000000,44.5676,44.7111,44.3127,44.3626,34336.82981166,0
+VUSE.US,D,20220418,000000,44.4073,44.7111,44.2429,44.334,19411.352853177,0
+VUSE.US,D,20220419,000000,44.5286,45.2988,44.5286,45.0299,24455.453232527,0
+VUSE.US,D,20220420,000000,45.752,45.8665,45.4084,45.6533,13936.536099873,0
+VUSE.US,D,20220421,000000,45.9362,45.9362,44.8506,44.9143,20932.414173781,0
+VUSE.US,D,20220422,000000,44.4023,44.4023,43.5915,43.5915,12511.858862951,0
+VUSE.US,D,20220425,000000,43.1972,43.9342,42.8087,43.7151,26026.714596716,0
+VUSE.US,D,20220426,000000,43.5222,43.5222,42.7191,42.7191,12618.282955349,0
+VUSE.US,D,20220427,000000,42.8813,43.2261,42.5299,42.7191,28068.852369724,0
+VUSE.US,D,20220428,000000,43.1474,43.8444,42.6294,43.5059,44118.810304497,0
+VUSE.US,D,20220429,000000,43.5376,43.8048,42.4203,42.4203,43495.32576318,0
+VUSE.US,D,20220502,000000,42.734,42.9283,42.0713,42.729,22607.087627753,0
+VUSE.US,D,20220503,000000,43.0677,43.8038,43.0079,43.667,16192.526058551,0
+VUSE.US,D,20220504,000000,43.5358,44.9801,43.4857,44.8007,31445.307301205,0
+VUSE.US,D,20220505,000000,44.4123,44.4123,43.2769,43.5503,52913.857940466,0
+VUSE.US,D,20220506,000000,43.0941,43.4262,42.9283,43.1872,31246.515128611,0
+VUSE.US,D,20220509,000000,42.7888,42.7888,42.1016,42.3605,105950.20398727,0
+VUSE.US,D,20220510,000000,42.6493,42.6493,41.4741,41.9123,46029.423963315,0
+VUSE.US,D,20220511,000000,42.4203,42.6493,41.1753,41.1753,46474.196349472,0
+VUSE.US,D,20220512,000000,41.2749,41.723,40.9525,41.723,58084.462429649,0
+VUSE.US,D,20220513,000000,42.1513,42.6783,42.1513,42.4402,23398.240314642,0
+VUSE.US,D,20220516,000000,42.6345,42.7888,42.4103,42.4601,43577.653834658,0
+VUSE.US,D,20220517,000000,43.0876,43.7936,43.0477,43.7251,52937.953961386,0
+VUSE.US,D,20220518,000000,43.1773,43.1773,41.7728,41.9023,61919.745759489,0
+VUSE.US,D,20220519,000000,41.8851,42.1812,41.4043,41.6633,66161.649442362,0
+VUSE.US,D,20220520,000000,42.0101,42.0101,40.7071,41.484,49217.126730918,0
+VUSE.US,D,20220523,000000,41.9721,42.2908,41.9023,42.1613,22959.491933715,0
+VUSE.US,D,20220524,000000,41.8027,41.8027,41.0358,41.4641,27866.044193644,0
+VUSE.US,D,20220525,000000,41.9173,42.6493,41.9173,42.6394,44235.274405612,0
+VUSE.US,D,20220526,000000,43.0886,43.5308,43.0385,43.3267,38008.460999416,0
+VUSE.US,D,20220527,000000,43.8445,44.3326,43.8148,44.3326,26222.494766694,0
+VUSE.US,D,20220531,000000,43.8445,44.1434,43.745,43.994,20118.169466843,0
+VUSE.US,D,20220601,000000,43.9021,43.994,43.2271,43.5358,18420.403992822,0
+VUSE.US,D,20220602,000000,43.5936,44.1335,43.3865,44.1335,30543.714518431,0
+VUSE.US,D,20220603,000000,43.7849,43.8921,43.5956,43.7251,18181.451785361,0
+VUSE.US,D,20220606,000000,44.0836,44.2032,43.9143,44.0538,22666.323679182,0
+VUSE.US,D,20220607,000000,43.7397,44.4073,43.6753,44.3326,15568.037516362,0
+VUSE.US,D,20220608,000000,44.0836,44.2429,43.4662,43.5557,23355.068277159,0
+VUSE.US,D,20220609,000000,43.1673,43.5656,42.7689,42.7689,38343.797290559,0
+VUSE.US,D,20220610,000000,42.221,42.2609,41.6235,41.6235,11438.581931119,0
+VUSE.US,D,20220613,000000,40.747,40.8367,39.8406,39.8684,24467.501242987,0
+VUSE.US,D,20220614,000000,39.9626,40.2258,39.6106,39.8105,40492.654899974,0
+VUSE.US,D,20220615,000000,40.2604,40.7903,39.6903,40.3004,35323.4223697,0
+VUSE.US,D,20220616,000000,39.4706,39.4706,38.0959,38.2409,38344.142617655,0
+VUSE.US,D,20220617,000000,38.4708,38.5595,38.0021,38.3009,20083.788694923,0
+VUSE.US,D,20220621,000000,39.1607,39.2606,38.8807,38.8807,22050.257571572,0
+VUSE.US,D,20220622,000000,38.4808,38.9507,38.4508,38.6208,14916.556641635,0
+VUSE.US,D,20220623,000000,38.7308,38.7308,38.2609,38.5108,51774.344859137,0
+VUSE.US,D,20220624,000000,38.9807,39.8405,38.9807,39.7805,20694.934413963,0
+VUSE.US,D,20220627,000000,39.8205,40.2103,39.8205,40.0504,25049.972811179,0
+VUSE.US,D,20220628,000000,40.4803,40.6603,39.5206,39.5206,57302.66300829,0
+VUSE.US,D,20220629,000000,39.1732,39.2506,38.9007,39.1707,25422.061530463,0
+VUSE.US,D,20220630,000000,38.7907,39.1507,38.4408,38.8007,59546.197947416,0
+VUSE.US,D,20220701,000000,38.7408,39.1661,38.261,39.1207,111384.55807009,0
+VUSE.US,D,20220705,000000,38.2809,38.9107,38.0209,38.9107,55757.294537069,0
+VUSE.US,D,20220706,000000,38.9007,38.9106,38.3209,38.5008,29117.94276099,0
+VUSE.US,D,20220707,000000,39.2306,39.5606,39.2306,39.4106,72234.223227316,0
+VUSE.US,D,20220708,000000,39.2008,39.6805,39.1544,39.3606,39620.44693434,0
+VUSE.US,D,20220711,000000,39.1807,39.3006,38.9507,39.0807,30551.284521029,0
+VUSE.US,D,20220712,000000,39.1107,39.4506,38.8707,39.0007,28660.833769826,0
+VUSE.US,D,20220713,000000,38.7708,39.1807,38.6008,38.9207,34713.276889154,0
+VUSE.US,D,20220714,000000,38.1396,38.6607,37.9809,38.5508,17414.152157907,0
+VUSE.US,D,20220715,000000,38.9507,39.2906,38.8907,39.2906,23166.523729425,0
+VUSE.US,D,20220718,000000,39.7405,39.8005,39.1507,39.1507,46968.198901714,0
+VUSE.US,D,20220719,000000,40.0405,40.6403,40.0405,40.6103,38766.243261574,0
+VUSE.US,D,20220720,000000,40.351,41.0502,40.351,40.8703,53679.799187731,0
+VUSE.US,D,20220721,000000,40.5703,41.0402,40.5453,41.0402,15211.626996982,0
+VUSE.US,D,20220722,000000,41.0955,41.1002,40.5903,40.7503,13410.197471629,0
+VUSE.US,D,20220725,000000,40.9902,41.0502,40.8503,40.9418,25520.084902748,0
+VUSE.US,D,20220726,000000,40.9402,40.9402,40.7256,40.7603,31923.611733013,0
+VUSE.US,D,20220727,000000,40.8103,41.6301,40.7203,41.4101,19752.70975384,0
+VUSE.US,D,20220728,000000,41.8,42.0908,41.2502,42.0908,13695.265442048,0
+VUSE.US,D,20220729,000000,42.01,42.5948,42.01,42.4699,28622.824707103,0
+VUSE.US,D,20220801,000000,42.3599,42.6201,42.1899,42.3899,50339.002622113,0
+VUSE.US,D,20220802,000000,42.2299,42.306,41.9737,41.9737,28794.865727848,0
+VUSE.US,D,20220803,000000,42.2849,42.6397,42.05,42.4099,23975.716670019,0
+VUSE.US,D,20220804,000000,42.4221,42.4399,42.1499,42.1699,35801.536369211,0
+VUSE.US,D,20220805,000000,41.89,42.3799,41.88,42.2799,49083.703313774,0
+VUSE.US,D,20220808,000000,42.6098,42.6098,42.4299,42.4599,24490.83949376,0
+VUSE.US,D,20220809,000000,42.2899,42.4551,41.91,42.01,18777.477223457,0
+VUSE.US,D,20220810,000000,42.9598,43.0097,42.5098,42.8898,63033.029332969,0
+VUSE.US,D,20220811,000000,43.6496,43.6939,43.2335,43.2436,50718.093010846,0
+VUSE.US,D,20220812,000000,43.4211,44.0195,43.3797,43.8895,28475.789648676,0
+VUSE.US,D,20220815,000000,43.5896,44.0295,43.5561,43.8895,18283.359408063,0
+VUSE.US,D,20220816,000000,43.9595,44.3794,43.8896,44.1895,21537.135224816,0
+VUSE.US,D,20220817,000000,43.6996,43.8595,43.3897,43.6596,50080.941090996,0
+VUSE.US,D,20220818,000000,43.5396,44.0795,43.5396,44.0195,23499.603147494,0
+VUSE.US,D,20220819,000000,43.7021,43.7046,43.4296,43.5396,70803.882182755,0
+VUSE.US,D,20220822,000000,43.0597,43.0597,42.6598,42.7098,32661.787740626,0
+VUSE.US,D,20220823,000000,42.9997,43.1797,42.7148,42.7798,57216.642497918,0
+VUSE.US,D,20220824,000000,42.7548,42.9997,42.7098,42.8098,26953.426662787,0
+VUSE.US,D,20220825,000000,43.0515,43.5896,43.0515,43.5896,18633.442880508,0
+VUSE.US,D,20220826,000000,43.6546,43.6546,42.3099,42.3099,31752.570950762,0
+VUSE.US,D,20220829,000000,42.08,42.3599,41.99,42.02,25310.034819281,0
+VUSE.US,D,20220830,000000,42.04,42.04,41.2503,41.3801,43233.308369972,0
+VUSE.US,D,20220831,000000,41.3028,41.4201,41.0102,41.0102,10625.533507952,0
+VUSE.US,D,20220901,000000,40.5803,40.7803,40.4703,40.7803,15695.742427448,0
+VUSE.US,D,20220902,000000,41.2102,41.3301,40.4604,40.5503,18862.497495337,0
+VUSE.US,D,20220906,000000,40.7703,40.7703,40.0504,40.0604,10313.45909823,0
+VUSE.US,D,20220907,000000,40.1413,40.8003,40.1004,40.6903,23716.65490041,0
+VUSE.US,D,20220908,000000,40.8303,40.9375,40.5503,40.9202,10098.407822299,0
+VUSE.US,D,20220909,000000,41.2402,41.765,41.2402,41.6101,11905.838778608,0
+VUSE.US,D,20220912,000000,41.92,42.2798,41.89,41.93,13088.12067698,0
+VUSE.US,D,20220913,000000,41.1,41.13,40.27,40.4089,16859,0
+VUSE.US,D,20220914,000000,40.135,40.43,40.01,40.27,16200,0
+VUSE.US,D,20220915,000000,40.42,40.48,39.9305,40.05,23493,0
+VUSE.US,D,20220916,000000,39.4905,39.67,39.39,39.65,24486,0
+VUSE.US,D,20220919,000000,39.775,40.1055,39.77,40.067,7422,0
+VUSE.US,D,20220920,000000,39.61,39.61,39.2501,39.45,13564,0
+VUSE.US,D,20220921,000000,39.71,40.18,39,39.0447,22101,0
+VUSE.US,D,20220922,000000,38.715,38.83,38.49,38.5475,24779,0
+VUSE.US,D,20220923,000000,38,38,37.2885,37.75,11709,0
+VUSE.US,D,20220926,000000,37.19,37.19,37.03,37.1339,3596,0
+VUSE.US,D,20220927,000000,37.7573,37.758,37.03,37.2,13234,0
+VUSE.US,D,20220928,000000,37.73,38.56,37.73,38.3999,90838,0
+VUSE.US,D,20220929,000000,37.31,37.6337,37.2901,37.6337,11832,0
+VUSE.US,D,20220930,000000,37.5511,38.13,37.3985,37.3985,23629,0
+VUSE.US,D,20221003,000000,38.25,38.7324,38.25,38.44,73290,0
+VUSE.US,D,20221004,000000,39.371,39.87,39.371,39.81,48331,0
+VUSE.US,D,20221005,000000,39.494,39.9299,39.2021,39.7317,29566,0
+VUSE.US,D,20221006,000000,39.9,39.91,39.45,39.46,31174,0
+VUSE.US,D,20221007,000000,39.05,39.1122,38.565,38.59,22594,0
+VUSE.US,D,20221010,000000,38.83,38.94,38.5301,38.66,89911,0
+VUSE.US,D,20221011,000000,38.4,39.15,38.4,38.7141,23930,0
+VUSE.US,D,20221012,000000,38.7,38.776,38.58,38.6344,14442,0
+VUSE.US,D,20221013,000000,37.95,39.57,37.73,39.5553,30199,0
+VUSE.US,D,20221014,000000,38.99,39.1499,38.55,38.55,12831,0
+VUSE.US,D,20221017,000000,39.1,39.43,39.1,39.3353,14207,0
+VUSE.US,D,20221018,000000,40.09,40.09,39.62,39.7891,19703,0
+VUSE.US,D,20221019,000000,39.52,39.52,39.07,39.3193,20429,0
+VUSE.US,D,20221020,000000,39.335,39.7336,38.83,38.9977,36942,0
+VUSE.US,D,20221021,000000,38.92,39.95,38.92,39.85,7755,0
+VUSE.US,D,20221024,000000,40.1134,40.4099,39.91,40.2997,23440,0
+VUSE.US,D,20221025,000000,40.765,41.1,40.66,41.0002,27161,0
+VUSE.US,D,20221026,000000,41.25,41.3792,41.0969,41.1057,26415,0
+VUSE.US,D,20221027,000000,41.38,41.619,41.1145,41.1145,31459,0
+VUSE.US,D,20221028,000000,41.5445,42.0378,41.54,42.0028,20763,0
+VUSE.US,D,20221031,000000,41.82,42.0607,41.78,41.83,13913,0
+VUSE.US,D,20221101,000000,42.2712,42.3275,42.0546,42.2383,11792,0
+VUSE.US,D,20221102,000000,41.965,42.4499,41.2671,41.2671,21919,0
+VUSE.US,D,20221103,000000,40.52,41.155,40.3494,40.8932,36473,0
+VUSE.US,D,20221104,000000,41.525,41.7088,40.975,41.3679,13832,0
+VUSE.US,D,20221107,000000,41.75,42.0363,41.5,42,11226,0
+VUSE.US,D,20221108,000000,41.94,42.51,41.9058,42.09,10222,0
+VUSE.US,D,20221109,000000,41.69,42.0078,41.18,41.18,12900,0
+VUSE.US,D,20221110,000000,42.68,43.06,42.4017,43.06,14529,0
+VUSE.US,D,20221111,000000,43.2148,43.515,43.16,43.32,15869,0
+VUSE.US,D,20221114,000000,43.32,43.6799,43.03,43.03,9024,0
+VUSE.US,D,20221115,000000,43.62,43.81,43.3,43.44,23700,0
+VUSE.US,D,20221116,000000,43.1815,43.1815,42.82,42.83,21250,0
+VUSE.US,D,20221117,000000,42.4007,43.03,42.3439,42.91,14221,0
+VUSE.US,D,20221118,000000,43.37,43.39,42.9251,43.31,39613,0
+VUSE.US,D,20221121,000000,42.8201,43.1367,42.8201,43.03,12354,0
+VUSE.US,D,20221122,000000,43.37,43.725,43.34,43.65,17067,0
+VUSE.US,D,20221123,000000,43.85,43.91,43.71,43.72,11774,0
+VUSE.US,D,20221125,000000,43.9258,44.03,43.9106,43.98,5614,0
+VUSE.US,D,20221128,000000,43.7987,43.8068,43.21,43.3,15754,0
+VUSE.US,D,20221129,000000,43.4899,43.6199,43.3801,43.5,12628,0
+VUSE.US,D,20221130,000000,43.61,44.42,43.2199,44.35,15381,0
+VUSE.US,D,20221201,000000,44.55,44.55,44.26,44.26,14147,0
+VUSE.US,D,20221202,000000,44.115,44.35,44.08,44.25,10094,0
+VUSE.US,D,20221205,000000,44.06,44.06,43.232,43.28,22148,0
+VUSE.US,D,20221206,000000,43.4218,43.4218,42.74,43.14,16810,0
+VUSE.US,D,20221207,000000,43.22,43.22,42.9587,42.98,48121,0
+VUSE.US,D,20221208,000000,43.3404,43.5399,43.0601,43.08,23622,0
+VUSE.US,D,20221209,000000,43.1015,43.14,42.63,42.63,75361,0
+VUSE.US,D,20221212,000000,42.68,43.2,42.68,43.11,50610,0
+VUSE.US,D,20221213,000000,44.1308,44.2482,43.28,43.46,28158,0
+VUSE.US,D,20221214,000000,43.4789,43.6546,42.9899,43.15,22952,0
+VUSE.US,D,20221215,000000,42.6,42.6,42.23,42.27,28301,0
+VUSE.US,D,20221216,000000,41.69,41.725,41.2479,41.54,23345,0
+VUSE.US,D,20221219,000000,41.8,41.8,41.0711,41.29,15562,0
+VUSE.US,D,20221220,000000,41.16,41.545,41.135,41.37,46229,0
+VUSE.US,D,20221221,000000,41.72,42.0699,41.6761,41.96,17395,0
+VUSE.US,D,20221222,000000,41.565,41.5842,41.01,41.5842,22812,0
+VUSE.US,D,20221223,000000,41.64,41.99,41.4373,41.82,26914,0
+VUSE.US,D,20221227,000000,41.97,41.9866,41.8013,41.8939,7789,0
+VUSE.US,D,20221228,000000,41.75,42,41.06,41.06,6465,0
+VUSE.US,D,20221229,000000,41.48,41.95,41.48,41.76,37411,0
+VUSE.US,D,20221230,000000,41.5927,41.6555,41.39,41.59,61455,0
+VUSE.US,D,20230103,000000,41.97,42.02,41.1067,41.448,54042,0
+VUSE.US,D,20230104,000000,41.78,42.1299,41.57,41.96,22357,0
+VUSE.US,D,20230105,000000,41.4971,41.7902,41.435,41.55,48039,0
+VUSE.US,D,20230106,000000,42.07,42.79,41.68,42.6,19666,0
+VUSE.US,D,20230109,000000,42.89,43.28,42.53,42.53,51218,0
+VUSE.US,D,20230110,000000,42.81,43.06,42.57,43.06,105091,0
+VUSE.US,D,20230111,000000,43.09,43.5,43.09,43.5,51014,0
+VUSE.US,D,20230112,000000,43.64,43.8387,43.3,43.66,24744,0
+VUSE.US,D,20230113,000000,43.375,43.93,43.375,43.8995,21467,0
+VUSE.US,D,20230117,000000,43.87,43.9219,43.75,43.78,16006,0
+VUSE.US,D,20230118,000000,44.07,44.07,43.198,43.21,17886,0
+VUSE.US,D,20230119,000000,42.9357,43.13,42.78,42.87,22826,0
+VUSE.US,D,20230120,000000,42.99,43.69,42.99,43.69,23090,0
+VUSE.US,D,20230123,000000,43.86,44.4,43.86,44.26,42475,0
+VUSE.US,D,20230124,000000,41.9901,44.162,41.9901,44.04,27430,0
+VUSE.US,D,20230125,000000,43.59,44.21,43.59,44.15,9398,0
+VUSE.US,D,20230126,000000,44.28,44.5631,44.1,44.5631,13306,0
+VUSE.US,D,20230127,000000,44.66,44.9121,44.5,44.59,24855,0
+VUSE.US,D,20230130,000000,44.24,44.58,44.07,44.07,6444,0
+VUSE.US,D,20230131,000000,44.1585,44.9,44.12,44.9,7264,0
+VUSE.US,D,20230201,000000,44.9,45.8,44.68,45.62,9366,0
+VUSE.US,D,20230202,000000,45.86,46.24,45.7,46.07,11495,0
+VUSE.US,D,20230203,000000,45.49,46.13,45.49,45.63,14026,0
+VUSE.US,D,20230206,000000,45.38,45.41,45.16,45.16,12321,0
+VUSE.US,D,20230207,000000,45.07,45.8,45.07,45.8,18689,0
+VUSE.US,D,20230208,000000,45.5775,45.76,45.2,45.28,9697,0
+VUSE.US,D,20230209,000000,45.715,45.81,44.81,45.02,32987,0
+VUSE.US,D,20230210,000000,44.7,44.96,44.7,44.89,9728,0
+VUSE.US,D,20230213,000000,44.93,45.52,44.8581,45.49,7542,0
+VUSE.US,D,20230214,000000,45.1835,45.76,45.1835,45.63,22110,0
+VUSE.US,D,20230215,000000,45.46,45.8,45.32,45.8,34156,0
+VUSE.US,D,20230216,000000,45.1,45.71,45.1,45.12,6487,0
+VUSE.US,D,20230217,000000,44.84,45.07,44.8095,44.98,13503,0
+VUSE.US,D,20230221,000000,44.41,44.41,44,44.0122,10468,0
+VUSE.US,D,20230222,000000,44.06,44.16,43.75,43.82,7889,0
+VUSE.US,D,20230223,000000,44.2749,44.36,43.79,44.19,16866,0
+VUSE.US,D,20230224,000000,43.67,43.67,43.35,43.52,13158,0
+VUSE.US,D,20230227,000000,44.06,44.08,43.72,43.88,23352,0
+VUSE.US,D,20230228,000000,43.6595,44.06,43.6595,43.69,11120,0
+VUSE.US,D,20230301,000000,43.6153,43.75,43.52,43.56,17379,0
+VUSE.US,D,20230302,000000,43.38,43.911,43.38,43.82,14436,0
+VUSE.US,D,20230303,000000,44.2,44.5065,44.15,44.41,6900,0
+VUSE.US,D,20230306,000000,44.65,44.65,44.27,44.4013,7255,0
+VUSE.US,D,20230307,000000,44.3,44.31,43.74,43.74,12159,0
+VUSE.US,D,20230308,000000,43.7664,43.93,43.62,43.75,8441,0
+VUSE.US,D,20230309,000000,44.12,44.13,43.2,43.22,11979,0
+VUSE.US,D,20230310,000000,42.91,43.2203,42.35,42.4013,6036,0
+VUSE.US,D,20230313,000000,42.2,42.77,42.2,42.3122,5162,0
+VUSE.US,D,20230314,000000,42.91,43.04,42.42,42.7778,13244,0
+VUSE.US,D,20230315,000000,42.2364,42.35,42.01,42.2552,8744,0
+VUSE.US,D,20230316,000000,42.15,43.125,42.07,42.98,11344,0
+VUSE.US,D,20230317,000000,42.9255,42.9255,42.41,42.5221,7660,0
+VUSE.US,D,20230320,000000,42.9,43.11,42.79,43.04,18762,0
+VUSE.US,D,20230321,000000,43.62,43.62,43.2601,43.6046,16784,0
+VUSE.US,D,20230322,000000,43.47,43.795,42.8808,42.8808,37654,0
+VUSE.US,D,20230323,000000,43.22,43.22,42.74,42.9676,3454,0
+VUSE.US,D,20230324,000000,42.73,43.11,42.7,42.9642,5394,0
+VUSE.US,D,20230327,000000,43.55,43.55,43.0601,43.2592,4616,0
+VUSE.US,D,20230328,000000,43.16,43.17,43.06,43.154,20338,0
+VUSE.US,D,20230329,000000,43.57,43.84,43.57,43.7729,20209,0
+VUSE.US,D,20230330,000000,44.04,44.08,43.8,44.0198,73842,0
+VUSE.US,D,20230331,000000,44.01,44.68,44.01,44.6688,2717,0
+VUSE.US,D,20230403,000000,44.5,44.87,44.46,44.798,96755,0
+VUSE.US,D,20230404,000000,45.01,45.01,44.25,44.45,12703,0
+VUSE.US,D,20230405,000000,44.21,44.29,44.05,44.2535,31699,0
+VUSE.US,D,20230406,000000,44.06,44.28,43.99,44.12,21415,0
+VUSE.US,D,20230410,000000,43.81,44.48,43.81,44.44,37036,0
+VUSE.US,D,20230411,000000,44.59,44.67,44.52,44.5594,14086,0
+VUSE.US,D,20230412,000000,44.7952,44.8091,44.28,44.3683,22801,0
+VUSE.US,D,20230413,000000,44.558,44.98,44.47,44.9538,14835,0
+VUSE.US,D,20230414,000000,44.95,44.98,44.69,44.882,13056,0
+VUSE.US,D,20230417,000000,44.9,44.97,44.66,44.9556,20313,0
+VUSE.US,D,20230418,000000,45.01,45.0655,44.96,45.0655,9421,0
+VUSE.US,D,20230419,000000,44.84,45.085,44.84,45.0035,21501,0
+VUSE.US,D,20230420,000000,44.7,45.21,44.7,44.9584,15431,0
+VUSE.US,D,20230421,000000,45,45,44.8201,44.9484,15881,0
+VUSE.US,D,20230424,000000,45.11,45.11,44.9,45.09,14126,0
+VUSE.US,D,20230425,000000,44.5769,44.5769,44.1299,44.1299,13378,0
+VUSE.US,D,20230426,000000,43.8695,43.91,43.56,43.6272,18927,0
+VUSE.US,D,20230427,000000,43.7,44.24,43.69,44.2057,7466,0
+VUSE.US,D,20230428,000000,44.3901,44.6783,44.3901,44.6058,10675,0
+VUSE.US,D,20230501,000000,44.78,44.82,44.58,44.6559,18209,0
+VUSE.US,D,20230502,000000,44.455,44.455,43.85,44.1711,13861,0
+VUSE.US,D,20230503,000000,44.275,44.36,43.91,43.9627,22918,0
+VUSE.US,D,20230504,000000,43.61,43.71,43.44,43.5049,10176,0
+VUSE.US,D,20230505,000000,43.965,44.4,43.965,44.3334,10951,0
+VUSE.US,D,20230508,000000,44.2,44.38,44.2,44.38,16736,0
+VUSE.US,D,20230509,000000,44.01,44.17,44.0065,44.0788,21893,0
+VUSE.US,D,20230510,000000,44.1,44.2782,43.81,44.09,16937,0
+VUSE.US,D,20230511,000000,43.81,43.94,43.69,43.9341,13088,0
+VUSE.US,D,20230512,000000,44.06,44.06,43.69,43.8966,14193,0
+VUSE.US,D,20230515,000000,43.885,44.2119,43.885,44.1667,10565,0
+VUSE.US,D,20230516,000000,43.95,43.99,43.8798,43.8798,4933,0
+VUSE.US,D,20230517,000000,43.99,44.43,43.9204,44.27,59420,0
+VUSE.US,D,20230518,000000,44.47,44.8003,44.46,44.8003,5886,0
+VUSE.US,D,20230519,000000,44.93,45.02,44.601,44.71,6669,0
+VUSE.US,D,20230522,000000,44.8399,44.98,44.67,44.693,103686,0
+VUSE.US,D,20230523,000000,44.61,44.76,44.2301,44.3266,23609,0
+VUSE.US,D,20230524,000000,44.016,44.04,43.78,43.8918,26869,0
+VUSE.US,D,20230525,000000,43.99,44.43,43.9501,44.3124,12281,0
+VUSE.US,D,20230526,000000,44.85,45.038,44.74,44.9436,11775,0
+VUSE.US,D,20230530,000000,45.18,45.18,44.6201,44.7411,19950,0
+VUSE.US,D,20230531,000000,44.48,44.59,44.25,44.4,24103,0
+VUSE.US,D,20230601,000000,44.39,45.02,44.39,44.8159,20033,0
+VUSE.US,D,20230602,000000,45.1423,45.72,45.1423,45.59,15277,0
+VUSE.US,D,20230605,000000,45.45,45.75,45.04,45.4379,12000,0
+VUSE.US,D,20230606,000000,45.48,45.75,45.48,45.7042,4449,0
+VUSE.US,D,20230607,000000,45.8894,45.9886,45.76,45.8717,7807,0
+VUSE.US,D,20230608,000000,45.99,46.2117,45.9269,46.059,4450,0
+VUSE.US,D,20230609,000000,46.205,46.39,46.1001,46.1544,7517,0
+VUSE.US,D,20230612,000000,46.28,46.6288,46.1971,46.6288,15047,0
+VUSE.US,D,20230613,000000,46.7431,46.8599,46.6673,46.7605,5282,0
+VUSE.US,D,20230614,000000,46.75,46.89,46.4472,46.636,15889,0
+VUSE.US,D,20230615,000000,46.49,47.3099,46.49,47.212,32297,0
+VUSE.US,D,20230616,000000,47.66,47.66,46.94,47.0233,13909,0
+VUSE.US,D,20230620,000000,46.9,46.9,46.5417,46.7592,9281,0
+VUSE.US,D,20230621,000000,46.6999,46.75,46.5,46.566,12847,0
+VUSE.US,D,20230622,000000,46.43,46.5385,46.2495,46.5003,10618,0
+VUSE.US,D,20230623,000000,46.29,46.3715,46.11,46.2531,6207,0
+VUSE.US,D,20230626,000000,46.27,46.43,46.1911,46.2575,7238,0
+VUSE.US,D,20230627,000000,46.43,46.89,46.38,46.8375,12615,0
+VUSE.US,D,20230628,000000,46.86,46.9699,46.82,46.8492,4057,0
+VUSE.US,D,20230629,000000,47.105,47.25,46.98,47.2266,4747,0
+VUSE.US,D,20230630,000000,47.71,47.9,47.67,47.8185,5560,0
+VUSE.US,D,20230703,000000,47.8,47.8299,47.674,47.7959,9581,0
+VUSE.US,D,20230705,000000,47.59,47.67,47.3,47.67,211701,0
+VUSE.US,D,20230706,000000,46.9277,47.16,46.7501,47.15,20362,0
+VUSE.US,D,20230707,000000,46.97,47.36,46.9315,46.9315,7546,0
+VUSE.US,D,20230710,000000,47.38,47.4599,47.22,47.4475,15015,0
+VUSE.US,D,20230711,000000,47.52,47.8856,47.5101,47.8856,8350,0
+VUSE.US,D,20230712,000000,48.37,48.37,48.14,48.1712,23833,0
+VUSE.US,D,20230713,000000,48.3821,48.535,48.3,48.535,7853,0
+VUSE.US,D,20230714,000000,48.35,48.44,48.3,48.3597,7904,0
+VUSE.US,D,20230717,000000,48.43,48.7858,48.35,48.7436,16492,0
+VUSE.US,D,20230718,000000,48.645,49.08,48.645,49.0168,20589,0
+VUSE.US,D,20230719,000000,49.22,49.22,48.9265,49.0143,15977,0
+VUSE.US,D,20230720,000000,48.88,48.9299,48.6334,48.6972,9113,0
+VUSE.US,D,20230721,000000,48.92,48.99,48.824,48.8637,16284,0
+VUSE.US,D,20230724,000000,49.04,49.09,48.8118,49.09,15660,0
+VUSE.US,D,20230725,000000,49.177,49.34,49.1242,49.1669,20980,0
+VUSE.US,D,20230726,000000,48.935,49.14,48.846,48.954,8913,0
+VUSE.US,D,20230727,000000,49.21,49.21,48.4893,48.4893,9755,0
+VUSE.US,D,20230728,000000,48.806,49.0459,48.806,49.0459,3552,0
+VUSE.US,D,20230731,000000,49.135,49.26,49.1,49.1787,4886,0
+VUSE.US,D,20230801,000000,48.9502,49.1633,48.9502,49.1021,14674,0
+VUSE.US,D,20230802,000000,48.62,48.63,48.35,48.4383,9327,0
+VUSE.US,D,20230803,000000,48.16,48.5,48.12,48.472,19315,0
+VUSE.US,D,20230804,000000,48.31,48.63,47.93,47.9962,17742,0
+VUSE.US,D,20230807,000000,48.18,48.4183,48.15,48.4183,2573,0
+VUSE.US,D,20230808,000000,48.27,48.27,47.99,48.2281,4246,0
+VUSE.US,D,20230809,000000,48.1819,48.2837,48.03,48.0338,12096,0
+VUSE.US,D,20230810,000000,48.32,48.32,47.87,47.9705,12225,0
+VUSE.US,D,20230811,000000,47.91,48.01,47.8001,47.8983,18571,0
+VUSE.US,D,20230814,000000,47.8814,48.1244,47.8814,48.11,9349,0
+VUSE.US,D,20230815,000000,47.9,47.99,47.4701,47.5088,33261,0
+VUSE.US,D,20230816,000000,47.5774,47.7199,47.24,47.2463,20379,0
+VUSE.US,D,20230817,000000,47.4,47.4,46.8956,46.8956,16879,0
+VUSE.US,D,20230818,000000,46.8,47.07,46.8,47.0047,15875,0
+VUSE.US,D,20230821,000000,47.22,47.41,46.97,47.3745,13387,0
+VUSE.US,D,20230822,000000,47.43,47.4855,47.19,47.2541,7757,0
+VUSE.US,D,20230823,000000,47.41,47.87,47.41,47.8174,15160,0
+VUSE.US,D,20230824,000000,47.9,47.9359,47.1353,47.1353,12371,0
+VUSE.US,D,20230825,000000,47.25,47.64,47.03,47.56,22077,0
+VUSE.US,D,20230828,000000,47.765,47.78,47.5701,47.78,8731,0
+VUSE.US,D,20230829,000000,48.15,48.4854,48.1,48.45,15982,0
+VUSE.US,D,20230830,000000,48.465,48.69,48.465,48.56,18213,0
+VUSE.US,D,20230831,000000,48.79,48.79,48.5698,48.5698,15225,0
+VUSE.US,D,20230901,000000,48.76,48.81,48.59,48.6469,17086,0
+VUSE.US,D,20230905,000000,48.77,48.77,48.46,48.58,17440,0
+VUSE.US,D,20230906,000000,48.32,48.32,48.06,48.2037,10895,0
+VUSE.US,D,20230907,000000,47.93,48.14,47.93,48.0188,7623,0
+VUSE.US,D,20230908,000000,48.1601,48.2499,47.94,48.0923,42081,0
+VUSE.US,D,20230911,000000,48.17,48.35,48.16,48.2712,18523,0
+VUSE.US,D,20230912,000000,48.155,48.3499,48.0801,48.093,15407,0
+VUSE.US,D,20230913,000000,48.145,48.29,48.1,48.1075,5398,0
+VUSE.US,D,20230914,000000,48.375,48.68,48.335,48.5961,6862,0
+VUSE.US,D,20230915,000000,48.3425,48.3425,47.8968,47.8968,4711,0
+VUSE.US,D,20230918,000000,47.87,48.0974,47.85,47.86,9948,0
+VUSE.US,D,20230919,000000,47.86,47.98,47.7534,47.9232,12562,0
+VUSE.US,D,20230920,000000,48.0808,48.1541,47.61,47.6168,12247,0
+VUSE.US,D,20230921,000000,47.2399,47.2399,46.9752,46.9752,8154,0
+VUSE.US,D,20230922,000000,46.88,47.2373,46.88,46.9158,7232,0
+VUSE.US,D,20230925,000000,46.8562,47.12,46.8562,47.0525,7061,0
+VUSE.US,D,20230926,000000,46.7641,46.7641,46.5,46.5605,4005,0
+VUSE.US,D,20230927,000000,46.588,46.93,46.41,46.6928,17490,0
+VUSE.US,D,20230928,000000,46.7985,47.2846,46.7985,46.9895,11359,0
+VUSE.US,D,20230929,000000,47.21,47.21,46.714,46.8479,1557,0
+VUSE.US,D,20231002,000000,46.69,46.69,46.32,46.6519,48112,0
+VUSE.US,D,20231003,000000,46.46,46.58,45.93,46.0244,29001,0
+VUSE.US,D,20231004,000000,45.985,46.4633,45.9601,46.29,9919,0
+VUSE.US,D,20231005,000000,46.49,46.49,46.15,46.3265,30125,0
+VUSE.US,D,20231006,000000,46.04,46.9908,45.9119,46.804,17803,0
+VUSE.US,D,20231009,000000,46.8,47.19,46.6,47.12,12594,0
+VUSE.US,D,20231010,000000,47.54,47.59,47.39,47.3979,36202,0
+VUSE.US,D,20231011,000000,47.32,47.3682,47.09,47.3682,12385,0
+VUSE.US,D,20231012,000000,47.4727,47.4727,46.91,47.1589,20025,0
+VUSE.US,D,20231013,000000,47.1771,47.1771,46.76,46.9099,20923,0
+VUSE.US,D,20231016,000000,47.18,47.53,47.18,47.4526,24898,0
+VUSE.US,D,20231017,000000,47.0916,47.73,47.0916,47.5728,10671,0
+VUSE.US,D,20231018,000000,47.39,47.39,46.9353,46.9353,28118,0
+VUSE.US,D,20231019,000000,47.1,47.1,46.3,46.48,21201,0
+VUSE.US,D,20231020,000000,46.09,46.27,45.9189,45.9189,5576,0
+VUSE.US,D,20231023,000000,45.66,46.1,45.66,45.6681,14171,0
+VUSE.US,D,20231024,000000,46.01,46.0701,45.755,45.95,7348,0
+VUSE.US,D,20231025,000000,45.76,45.815,45.44,45.44,21950,0
+VUSE.US,D,20231026,000000,45.43,45.48,45.1087,45.1087,31436,0
+VUSE.US,D,20231027,000000,45.1219,45.1219,44.6518,44.7301,5424,0
+VUSE.US,D,20231030,000000,45,45.3,44.8501,45.11,24913,0
+VUSE.US,D,20231031,000000,45.2165,45.4463,45.03,45.4463,11495,0
+VUSE.US,D,20231101,000000,45.56,45.7938,45.33,45.67,12891,0
+VUSE.US,D,20231102,000000,46.3,46.63,46.12,46.5233,60632,0
+VUSE.US,D,20231103,000000,46.92,47.1479,46.92,47.0593,12739,0
+VUSE.US,D,20231106,000000,47.08,47.08,46.73,46.8825,18222,0
+VUSE.US,D,20231107,000000,46.785,47.0005,46.785,47.0005,4443,0
+VUSE.US,D,20231108,000000,47.1029,47.1029,46.88,47.0651,9954,0
+VUSE.US,D,20231109,000000,47.03,47.0538,46.58,46.6553,17142,0
+VUSE.US,D,20231110,000000,46.805,47.3353,46.69,47.3353,12150,0
+VUSE.US,D,20231113,000000,47.14,47.41,47.14,47.3753,8255,0
+VUSE.US,D,20231114,000000,48.04,48.4499,48.0205,48.3465,14422,0
+VUSE.US,D,20231115,000000,48.38,48.6418,48.3597,48.3597,14383,0
+VUSE.US,D,20231116,000000,48.28,48.29,47.98,48.0958,7450,0
+VUSE.US,D,20231117,000000,48.1299,48.2799,48.095,48.2714,10658,0
+VUSE.US,D,20231120,000000,48.285,48.66,48.26,48.5573,12000,0
+VUSE.US,D,20231121,000000,48.4982,48.62,48.43,48.61,8489,0
+VUSE.US,D,20231122,000000,48.6564,48.76,48.6564,48.6828,7075,0
+VUSE.US,D,20231124,000000,48.61,48.7853,48.61,48.7853,2759,0
+VUSE.US,D,20231127,000000,48.65,48.8299,48.65,48.7183,5026,0
+VUSE.US,D,20231128,000000,48.62,48.6454,48.43,48.542,5947,0
+VUSE.US,D,20231129,000000,48.81,48.81,48.5072,48.5072,7725,0
+VUSE.US,D,20231130,000000,48.59,48.7746,48.5,48.7746,15042,0
+VUSE.US,D,20231201,000000,48.8912,49.27,48.89,49.11,7496,0
+VUSE.US,D,20231204,000000,49.1267,49.225,48.97,49.15,16478,0
+VUSE.US,D,20231205,000000,48.802,48.9723,48.7901,48.9723,9789,0
+VUSE.US,D,20231206,000000,49.03,49.1802,48.735,48.735,14806,0
+VUSE.US,D,20231207,000000,48.75,48.9709,48.73,48.9709,11975,0
+VUSE.US,D,20231208,000000,48.94,49.16,48.9,49.0864,4512,0
+VUSE.US,D,20231211,000000,49.35,49.7,49.31,49.7,76656,0
+VUSE.US,D,20231212,000000,49.53,49.91,49.53,49.8705,21483,0
+VUSE.US,D,20231213,000000,49.9641,50.5759,49.79,50.5759,40211,0
+VUSE.US,D,20231214,000000,50.91,50.98,50.537,50.7655,17149,0
+VUSE.US,D,20231215,000000,50.23,50.4367,50.1975,50.3495,16440,0
+VUSE.US,D,20231218,000000,50.43,50.65,50.43,50.51,20052,0
+VUSE.US,D,20231219,000000,50.69,51.0853,50.69,51.0382,31787,0
+VUSE.US,D,20231220,000000,50.87,51.1749,50.35,50.35,35819,0
+VUSE.US,D,20231221,000000,50.67,50.8545,50.52,50.8545,44510,0
+VUSE.US,D,20231222,000000,51.08,51.17,50.92,50.9882,14885,0
+VUSE.US,D,20231226,000000,51.05,51.31,51.05,51.1713,7977,0
+VUSE.US,D,20231227,000000,51.17,51.3,51.0901,51.1894,12488,0
+VUSE.US,D,20231228,000000,51.18,51.3,51.0872,51.1248,11583,0
+VUSE.US,D,20231229,000000,51.15,51.15,50.83,51.09,29730,0
+VUSE.US,D,20240102,000000,50.62,50.78,50.4486,50.5428,107353,0
+VUSE.US,D,20240103,000000,50.32,50.4098,50.1415,50.1415,19178,0
+VUSE.US,D,20240104,000000,50.32,50.345,50.1068,50.1068,22901,0
+VUSE.US,D,20240105,000000,50.1985,50.1985,49.8506,49.9796,36580,0
+VUSE.US,D,20240108,000000,50.125,50.4984,50.125,50.4984,11923,0
+VUSE.US,D,20240109,000000,50.31,50.47,50.2668,50.46,18029,0
+VUSE.US,D,20240110,000000,50.4216,50.6089,50.355,50.5724,16377,0
+VUSE.US,D,20240111,000000,50.6195,50.6554,50.2959,50.5769,18171,0
+VUSE.US,D,20240112,000000,50.72,50.72,50.55,50.634,8835,0
+VUSE.US,D,20240116,000000,50.46,50.7155,50.43,50.5433,13141,0
+VUSE.US,D,20240117,000000,50.1521,50.4094,50.1521,50.4094,22412,0
+VUSE.US,D,20240118,000000,50.5987,50.9609,50.5049,50.9609,8647,0
+VUSE.US,D,20240119,000000,51.1,51.66,50.97,51.66,20081,0
+VUSE.US,D,20240122,000000,51.75,51.8279,51.6762,51.809,18404,0
+VUSE.US,D,20240123,000000,51.76,51.8721,51.7,51.8721,12570,0
+VUSE.US,D,20240124,000000,52.14,52.25,51.7981,51.7981,35665,0
+VUSE.US,D,20240125,000000,51.99,51.99,51.735,51.9,82390,0
+VUSE.US,D,20240126,000000,51.7783,52.03,51.75,51.86,98626,0
+VUSE.US,D,20240129,000000,51.8835,52.28,51.72,52.28,25086,0
+VUSE.US,D,20240130,000000,52.285,52.38,52.2301,52.38,8173,0
+VUSE.US,D,20240131,000000,52.23,52.23,51.67,51.67,5977,0
+VUSE.US,D,20240201,000000,51.7,52.32,51.7,52.32,19431,0
+VUSE.US,D,20240202,000000,52.09,52.6,52.09,52.38,11338,0
+VUSE.US,D,20240205,000000,52.0977,52.2009,51.8433,52.1202,13577,0
+VUSE.US,D,20240206,000000,52.12,52.16,51.8496,52.0827,12426,0
+VUSE.US,D,20240207,000000,52.32,52.59,52.32,52.4639,14986,0
+VUSE.US,D,20240208,000000,52.45,52.73,52.4189,52.72,33749,0
+VUSE.US,D,20240209,000000,52.68,52.95,52.6261,52.8631,28937,0
+VUSE.US,D,20240212,000000,52.96,53.1199,52.7737,52.8734,10530,0
+VUSE.US,D,20240213,000000,52.17,52.31,51.84,52.077,13402,0
+VUSE.US,D,20240214,000000,52.41,52.6888,52.285,52.6823,32843,0
+VUSE.US,D,20240215,000000,52.77,53.12,52.7025,53.11,12199,0
+VUSE.US,D,20240216,000000,53.05,53.05,52.54,52.69,39842,0
+VUSE.US,D,20240220,000000,52.36,52.4193,52.12,52.36,22040,0
+VUSE.US,D,20240221,000000,52.05,52.39,51.95,52.39,12553,0
+VUSE.US,D,20240222,000000,52.88,53.175,52.7577,53.1,20130,0
+VUSE.US,D,20240223,000000,53.17,53.19,53.03,53.06,14677,0
+VUSE.US,D,20240226,000000,53.2726,53.43,53.27,53.3321,11131,0
+VUSE.US,D,20240227,000000,53.39,53.4499,53.1899,53.3721,7338,0
+VUSE.US,D,20240228,000000,53.145,53.37,53.145,53.37,10987,0
+VUSE.US,D,20240229,000000,53.33,53.63,53.305,53.63,24250,0
+VUSE.US,D,20240301,000000,53.63,53.8299,53.35,53.7752,3412,0
+VUSE.US,D,20240304,000000,53.88,53.95,53.5401,53.6055,22071,0
+VUSE.US,D,20240305,000000,53.3465,53.3465,52.7201,52.9681,10297,0
+VUSE.US,D,20240306,000000,53.3451,53.51,53.16,53.31,18186,0
+VUSE.US,D,20240307,000000,53.66,53.8499,53.66,53.8059,5698,0
+VUSE.US,D,20240308,000000,53.91,53.91,53.3301,53.3684,4744,0
+VUSE.US,D,20240311,000000,53.19,53.328,53.011,53.328,10336,0
+VUSE.US,D,20240312,000000,53.33,53.79,53.33,53.78,10284,0
+VUSE.US,D,20240313,000000,53.625,53.67,53.37,53.4501,19677,0
+VUSE.US,D,20240314,000000,53.5,53.66,52.8901,53.1481,15039,0
+VUSE.US,D,20240315,000000,53.05,53.05,52.55,52.7339,10060,0
+VUSE.US,D,20240318,000000,53.14,53.1599,52.9773,52.9773,17780,0
+VUSE.US,D,20240319,000000,53.35,53.3988,53.2892,53.3414,2570,0
+VUSE.US,D,20240320,000000,53.4,53.98,53.37,53.8776,8936,0
+VUSE.US,D,20240321,000000,54.24,54.435,54.24,54.3329,6004,0
+VUSE.US,D,20240322,000000,54.185,54.185,53.95,53.95,20278,0
+VUSE.US,D,20240325,000000,53.9699,53.9699,53.8321,53.8321,4911,0
+VUSE.US,D,20240326,000000,53.965,53.965,53.7744,53.7744,4020,0
+VUSE.US,D,20240327,000000,53.9968,54.1885,53.9,54.1885,8557,0
+VUSE.US,D,20240328,000000,54.28,54.49,54.23,54.4056,13374,0
+VUSE.US,D,20240401,000000,54.35,54.35,53.96,54.1635,89775,0
+VUSE.US,D,20240402,000000,53.655,53.66,53.32,53.6526,8710,0
+VUSE.US,D,20240403,000000,53.8858,53.9058,53.63,53.7388,23590,0
+VUSE.US,D,20240404,000000,54.09,54.17,53.01,53.21,16008,0
+VUSE.US,D,20240405,000000,53.16,53.65,53.16,53.63,11496,0
+VUSE.US,D,20240408,000000,53.6,53.7323,53.455,53.72,18002,0
+VUSE.US,D,20240409,000000,53.36,53.688,53.36,53.6689,31242,0
+VUSE.US,D,20240410,000000,53.239,53.28,52.84,53.0736,20497,0
+VUSE.US,D,20240411,000000,53.143,53.41,52.82,53.277,29739,0
+VUSE.US,D,20240412,000000,52.7201,52.7201,52.431,52.431,9518,0
+VUSE.US,D,20240415,000000,52.8,52.8,51.85,51.9334,11029,0
+VUSE.US,D,20240416,000000,51.825,52.15,51.7479,51.9802,9877,0
+VUSE.US,D,20240417,000000,51.94,51.94,51.5501,51.5636,23569,0
+VUSE.US,D,20240418,000000,51.71,51.71,51.35,51.4868,7596,0
+VUSE.US,D,20240419,000000,51.47,51.56,51.16,51.265,8092,0
+VUSE.US,D,20240422,000000,51.56,51.9538,51.38,51.6308,29867,0
+VUSE.US,D,20240423,000000,52.0641,52.25,52.03,52.1758,17241,0
+VUSE.US,D,20240424,000000,52.01,52.34,52.01,52.2652,11183,0
+VUSE.US,D,20240425,000000,51.87,52.2932,51.7601,52.12,25509,0
+VUSE.US,D,20240426,000000,52.21,52.61,52.1584,52.5154,26153,0
+VUSE.US,D,20240429,000000,52.685,52.7599,52.36,52.6244,6679,0
+VUSE.US,D,20240430,000000,52.42,52.42,51.8128,51.8128,13936,0
+VUSE.US,D,20240501,000000,51.54,52.13,51.3868,51.5204,34758,0
+VUSE.US,D,20240502,000000,51.8707,52.0513,51.6,51.9115,21449,0
+VUSE.US,D,20240503,000000,52.58,52.58,52.26,52.3319,15395,0
+VUSE.US,D,20240506,000000,52.83,52.9,52.72,52.8163,17309,0
+VUSE.US,D,20240507,000000,52.9518,53.12,52.94,53.0484,11922,0
+VUSE.US,D,20240508,000000,52.738,52.9008,52.69,52.8577,6122,0
+VUSE.US,D,20240509,000000,53,53.29,52.925,53.2169,6563,0
+VUSE.US,D,20240510,000000,53.58,53.58,53.2222,53.331,10009,0
+VUSE.US,D,20240513,000000,53.53,53.58,53.2,53.2,21464,0
+VUSE.US,D,20240514,000000,53.3111,53.41,53.19,53.3808,14145,0
+VUSE.US,D,20240515,000000,53.71,54.16,53.71,53.93,13953,0
+VUSE.US,D,20240516,000000,53.8801,54.1699,53.83,53.885,21835,0
+VUSE.US,D,20240517,000000,53.9528,53.9528,53.8045,53.8968,15898,0
+VUSE.US,D,20240520,000000,53.94,54.12,53.93,53.9737,7746,0
+VUSE.US,D,20240521,000000,53.73,53.953,53.73,53.8948,5726,0
+VUSE.US,D,20240522,000000,53.895,53.9617,53.62,53.67,8407,0
+VUSE.US,D,20240523,000000,53.615,53.7177,53.06,53.2002,9906,0
+VUSE.US,D,20240524,000000,53.42,53.595,53.2901,53.431,24859,0
+VUSE.US,D,20240528,000000,53.35,53.46,53.0852,53.2161,7712,0
+VUSE.US,D,20240529,000000,52.92,52.9799,52.7,52.8354,12621,0
+VUSE.US,D,20240530,000000,52.6858,52.76,52.58,52.597,13581,0
+VUSE.US,D,20240531,000000,52.73,52.978,52.3269,52.978,17418,0
+VUSE.US,D,20240603,000000,53.05,53.05,52.38,52.6469,34535,0
+VUSE.US,D,20240604,000000,52.5587,52.7953,52.52,52.7095,12698,0
+VUSE.US,D,20240605,000000,52.76,53.2799,52.76,53.2094,7809,0
+VUSE.US,D,20240606,000000,53.2564,53.3155,53.18,53.2205,10735,0
+VUSE.US,D,20240607,000000,53.3599,53.3641,53.1407,53.21,3982,0
+VUSE.US,D,20240610,000000,52.87,53.33,52.87,53.235,8600,0
+VUSE.US,D,20240611,000000,52.945,53.1669,52.945,53.1302,15738,0
+VUSE.US,D,20240612,000000,53.46,53.8299,53.46,53.5692,14779,0
+VUSE.US,D,20240613,000000,53.5951,53.5951,53.335,53.56,34410,0
+VUSE.US,D,20240614,000000,53.19,53.49,53.19,53.49,31548,0
+VUSE.US,D,20240617,000000,53.49,54.06,53.4,53.87,13181,0
+VUSE.US,D,20240618,000000,53.85,54.2399,53.85,54.0985,16476,0
+VUSE.US,D,20240620,000000,54.15,54.19,53.88,53.88,30209,0
+VUSE.US,D,20240621,000000,54.02,54.0573,53.92,54.0573,16372,0
+VUSE.US,D,20240624,000000,54.04,54.19,54.0032,54.0147,4486,0
+VUSE.US,D,20240625,000000,53.9107,53.9861,53.8364,53.9361,16265,0
+VUSE.US,D,20240626,000000,53.7771,53.9742,53.7771,53.9742,4591,0
+VUSE.US,D,20240627,000000,54.0814,54.15,53.9751,54.0206,4002,0
+VUSE.US,D,20240628,000000,54.365,54.5199,53.95,54.126,6282,0
+VUSE.US,D,20240701,000000,54.04,54.2401,53.9102,54.2149,97112,0
+VUSE.US,D,20240702,000000,54.19,54.4892,54.1601,54.4672,23007,0
+VUSE.US,D,20240703,000000,54.75,54.77,54.5614,54.6499,1664,0
+VUSE.US,D,20240705,000000,54.79,54.79,54.5401,54.7598,9673,0
+VUSE.US,D,20240708,000000,54.88,54.88,54.5801,54.726,12165,0
+VUSE.US,D,20240709,000000,54.4901,54.699,54.4901,54.6638,9991,0
+VUSE.US,D,20240710,000000,54.66,55.18,54.5401,55.1182,12965,0
+VUSE.US,D,20240711,000000,55.19,55.19,54.9102,55.19,21448,0
+VUSE.US,D,20240712,000000,55.18,55.599,55.1002,55.3905,29771,0
+VUSE.US,D,20240715,000000,55.9599,55.9599,55.56,55.75,114282,0
+VUSE.US,D,20240716,000000,55.825,56.3704,55.825,56.3704,30297,0
+VUSE.US,D,20240717,000000,55.84,56,55.7393,55.7393,7339,0
+VUSE.US,D,20240718,000000,55.38,55.425,54.985,55.1765,23046,0
+VUSE.US,D,20240719,000000,55.13,55.13,54.74,54.758,21900,0
+VUSE.US,D,20240722,000000,55.06,55.32,55.06,55.249,6856,0
+VUSE.US,D,20240723,000000,55.35,55.35,55.13,55.1693,12726,0
+VUSE.US,D,20240724,000000,54.76,54.76,54.0188,54.0188,24289,0
+VUSE.US,D,20240725,000000,54.1,54.8857,54.0019,54.07,11999,0
+VUSE.US,D,20240726,000000,54.61,55.04,54.4074,54.8391,11913,0
+VUSE.US,D,20240729,000000,55,55.0299,54.79,54.79,7592,0
+VUSE.US,D,20240730,000000,54.96,54.96,54.3476,54.56,25089,0
+VUSE.US,D,20240731,000000,55.25,55.6177,55.1999,55.2654,12337,0
+VUSE.US,D,20240801,000000,55.31,55.31,53.82,54.083,80668,0
+VUSE.US,D,20240802,000000,53.21,53.21,52.56,53.084,3681,0
+VUSE.US,D,20240805,000000,51.11,51.9699,51.11,51.81,18707,0
+VUSE.US,D,20240806,000000,52,52.785,52,52.2707,4643,0
+VUSE.US,D,20240807,000000,53.01,53.01,51.9119,51.9119,7778,0
+VUSE.US,D,20240808,000000,52.3962,53.0016,52.3962,52.9077,10592,0
+VUSE.US,D,20240809,000000,53.005,53.4166,52.893,53.1974,11941,0
+VUSE.US,D,20240812,000000,53.1,53.3,52.81,53.05,17577,0
+VUSE.US,D,20240813,000000,53.8099,53.85,53.66,53.824,12159,0
+VUSE.US,D,20240814,000000,53.88,53.99,53.73,53.8486,8033,0
+VUSE.US,D,20240815,000000,54.88,54.9799,54.77,54.82,11606,0
+VUSE.US,D,20240816,000000,54.82,55.1,54.82,54.9475,5163,0
+VUSE.US,D,20240819,000000,55.07,55.4,55.07,55.31,10535,0
+VUSE.US,D,20240820,000000,55.33,55.38,55.0448,55.1208,13417,0
+VUSE.US,D,20240821,000000,55.3431,55.56,55.315,55.5215,25518,0
+VUSE.US,D,20240822,000000,55.72,55.72,55.0424,55.0424,29850,0
+VUSE.US,D,20240823,000000,55.746,55.7989,55.5551,55.7089,41102,0
+VUSE.US,D,20240826,000000,55.89,55.99,55.6056,55.6379,6174,0
+VUSE.US,D,20240827,000000,55.5,55.6973,55.5,55.6946,8468,0
+VUSE.US,D,20240828,000000,55.55,55.56,55.0101,55.46,19026,0
+VUSE.US,D,20240829,000000,55.755,55.9599,55.45,55.45,18223,0
+VUSE.US,D,20240830,000000,55.7531,55.9693,55.36,55.9693,3709,0
+VUSE.US,D,20240903,000000,55.17,55.17,54.51,54.6022,11746,0
+VUSE.US,D,20240904,000000,54.5601,54.64,54.385,54.5427,13227,0
+VUSE.US,D,20240905,000000,54.3666,54.56,54.05,54.15,11161,0
+VUSE.US,D,20240906,000000,54.405,54.405,53.38,53.4451,15945,0
+VUSE.US,D,20240909,000000,53.88,54.22,53.83,54.019,6475,0
+VUSE.US,D,20240910,000000,53.99,54.2508,53.79,54.2508,4007,0
+VUSE.US,D,20240911,000000,53.9,54.7499,53.7299,54.7466,7879,0
+VUSE.US,D,20240912,000000,54.91,55.2999,54.705,55.1108,26408,0
+VUSE.US,D,20240913,000000,55.46,55.73,55.46,55.595,9703,0
+VUSE.US,D,20240916,000000,55.73,56.1,55.68,56.1,6244,0
+VUSE.US,D,20240917,000000,56.27,56.27,55.8001,55.9704,14719,0
+VUSE.US,D,20240918,000000,56.12,56.495,55.78,55.8777,12457,0
+VUSE.US,D,20240919,000000,56.7826,56.8664,56.58,56.6594,14185,0
+VUSE.US,D,20240920,000000,56.56,56.7799,56.4876,56.6675,3420,0
+VUSE.US,D,20240923,000000,56.96,57.0199,56.8299,56.9294,9211,0
+VUSE.US,D,20240924,000000,56.9327,57.1441,56.89,57.12,9447,0
+VUSE.US,D,20240925,000000,57.17,57.17,56.8066,56.8066,8710,0
+VUSE.US,D,20240926,000000,57.22,57.22,57,57.0906,7188,0
+VUSE.US,D,20240927,000000,57.15,57.2199,57.15,57.1917,1874,0
+VUSE.US,D,20240930,000000,57.1,57.3235,57.06,57.3235,2063,0
+VUSE.US,D,20241001,000000,57.35,57.35,56.6801,56.9,75759,0
+VUSE.US,D,20241002,000000,56.85,57.23,56.85,57.1648,52000,0
+VUSE.US,D,20241003,000000,56.88,57.06,56.7401,57.01,25967,0
+VUSE.US,D,20241004,000000,57.4357,57.5406,57.16,57.5406,8035,0
+VUSE.US,D,20241007,000000,57.31,57.47,56.9699,57.0478,4232,0
+VUSE.US,D,20241008,000000,57.25,57.5957,57.2095,57.5708,12933,0
+VUSE.US,D,20241009,000000,57.5496,58.22,57.5496,58.22,15237,0
+VUSE.US,D,20241010,000000,57.765,57.9478,57.7297,57.9032,8962,0
+VUSE.US,D,20241011,000000,57.9661,58.6,57.9661,58.5418,8840,0
+VUSE.US,D,20241014,000000,58.75,58.98,58.75,58.98,6067,0
+VUSE.US,D,20241015,000000,58.96,58.96,58.54,58.5433,5792,0
+VUSE.US,D,20241016,000000,58.3846,58.68,58.3621,58.6314,4209,0
+VUSE.US,D,20241017,000000,58.74,58.74,58.5401,58.5663,7882,0
+VUSE.US,D,20241018,000000,58.5901,58.8013,58.59,58.6756,12258,0
+VUSE.US,D,20241021,000000,58.65,58.65,58.33,58.4156,15998,0
+VUSE.US,D,20241022,000000,58.16,58.34,58.135,58.2925,5864,0
+VUSE.US,D,20241023,000000,58.05,58.05,57.57,57.6598,13213,0
+VUSE.US,D,20241024,000000,57.82,57.84,57.7,57.7865,8028,0
+VUSE.US,D,20241025,000000,58.01,58.08,57.6161,57.64,8231,0
+VUSE.US,D,20241028,000000,57.89,57.9624,57.87,57.8963,6884,0
+VUSE.US,D,20241029,000000,57.8199,58.26,57.79,58.1638,8034,0
+VUSE.US,D,20241030,000000,58.1634,58.4635,58.09,58.2322,4679,0
+VUSE.US,D,20241031,000000,57.96,57.96,57.51,57.5856,14666,0
+VUSE.US,D,20241101,000000,57.61,57.9623,57.61,57.8281,9155,0
+VUSE.US,D,20241104,000000,57.84,57.89,57.6013,57.64,12271,0
+VUSE.US,D,20241105,000000,58,58.59,57.98,58.4853,17341,0
+VUSE.US,D,20241106,000000,59.97,60.42,59.97,60.34,14261,0
+VUSE.US,D,20241107,000000,60.4584,60.8554,60.4584,60.7248,11734,0
+VUSE.US,D,20241108,000000,60.8182,61.2247,60.8182,60.91,19873,0
+VUSE.US,D,20241111,000000,61.2544,61.296,61.11,61.1422,6898,0
+VUSE.US,D,20241112,000000,61.16,61.16,60.66,60.9958,7322,0
+VUSE.US,D,20241113,000000,61.055,61.2,60.8913,60.8913,10597,0
+VUSE.US,D,20241114,000000,60.75,60.75,60.3149,60.3149,5229,0
+VUSE.US,D,20241115,000000,59.895,59.895,59.38,59.4964,11157,0
+VUSE.US,D,20241118,000000,59.54,59.7699,59.4489,59.6701,21831,0
+VUSE.US,D,20241119,000000,59.4313,59.95,59.3532,59.95,15626,0
+VUSE.US,D,20241120,000000,59.6,59.83,59.33,59.813,7295,0
+VUSE.US,D,20241121,000000,60.36,60.7953,60.36,60.675,9164,0
+VUSE.US,D,20241122,000000,60.9038,61.1499,60.79,61.0848,6815,0
+VUSE.US,D,20241125,000000,61.73,61.73,61.335,61.425,17249,0
+VUSE.US,D,20241126,000000,61.4423,61.69,61.4423,61.6249,12745,0
+VUSE.US,D,20241127,000000,61.71,61.71,61.28,61.3897,5937,0
+VUSE.US,D,20241129,000000,61.58,61.8299,61.46,61.7368,4679,0
+VUSE.US,D,20241202,000000,61.7516,61.85,61.5482,61.7225,9795,0
+VUSE.US,D,20241203,000000,61.63,61.84,61.63,61.7599,19060,0
+VUSE.US,D,20241204,000000,61.98,62.21,61.8801,62.1252,21623,0
+VUSE.US,D,20241205,000000,62.126,62.2205,61.8,61.8539,11764,0
+VUSE.US,D,20241206,000000,62.23,62.23,61.97,62.141,17064,0
+VUSE.US,D,20241209,000000,62.18,62.47,61.53,61.64,12952,0
+VUSE.US,D,20241210,000000,61.3779,61.3986,61.04,61.1273,7475,0
+VUSE.US,D,20241211,000000,61.507,61.88,61.4901,61.7328,10752,0
+VUSE.US,D,20241212,000000,61.4307,61.55,61.35,61.3598,15302,0
+VUSE.US,D,20241213,000000,61.4301,61.62,61.1,61.3939,18469,0
+VUSE.US,D,20241216,000000,61.4694,61.61,61.33,61.33,7678,0
+VUSE.US,D,20241217,000000,60.77,61,60.5671,60.6859,18378,0
+VUSE.US,D,20241218,000000,60.6345,60.88,58.87,58.8829,34249,0
+VUSE.US,D,20241219,000000,59.0121,59.13,58.8175,58.8175,32450,0
+VUSE.US,D,20241220,000000,58.74,59.71,58.524,59.43,23667,0
+VUSE.US,D,20241223,000000,59.0469,59.36,58.85,59.3446,10980,0
+VUSE.US,D,20241224,000000,59.545,60.12,59.545,60.12,5429,0
+VUSE.US,D,20241226,000000,59.87,60.114,59.87,60.114,3102,0
+VUSE.US,D,20241227,000000,59.64,59.91,59.0326,59.61,14964,0
+VUSE.US,D,20241230,000000,58.45,59.14,58.45,58.76,15063,0
+VUSE.US,D,20241231,000000,58.83,58.99,58.6101,58.6367,14224,0
+VUSE.US,D,20250102,000000,59.3786,59.3786,58.1,58.6407,214643,0
+VUSE.US,D,20250103,000000,59.005,59.45,58.8871,59.3387,17562,0
+VUSE.US,D,20250106,000000,59.8291,59.8291,59.44,59.4861,22925,0
+VUSE.US,D,20250107,000000,59.56,59.56,58.7701,58.8372,37820,0
+VUSE.US,D,20250108,000000,58.64,59.0396,58.52,59.0396,16075,0
+VUSE.US,D,20250110,000000,58.4,58.49,57.9145,58.1306,33750,0
+VUSE.US,D,20250113,000000,57.6425,58.26,57.6425,58.2038,5995,0
+VUSE.US,D,20250114,000000,58.6182,58.6595,58.2675,58.59,20929,0
+VUSE.US,D,20250115,000000,59.5393,59.6717,59.4401,59.5949,8318,0
+VUSE.US,D,20250116,000000,59.825,60.16,59.72,59.9933,7227,0
+VUSE.US,D,20250117,000000,60.465,60.52,60.18,60.3059,14458,0
+VUSE.US,D,20250121,000000,60.59,61.0975,60.59,61.0856,17927,0
+VUSE.US,D,20250122,000000,61.4812,61.664,61.33,61.3738,29847,0
+VUSE.US,D,20250123,000000,61.2496,61.63,61.22,61.5503,9446,0
+VUSE.US,D,20250124,000000,61.58,61.79,61.27,61.3965,11599,0
+VUSE.US,D,20250127,000000,60.575,60.745,60.38,60.5687,8525,0
+VUSE.US,D,20250128,000000,60.5723,61.23,60.48,61.0755,12515,0
+VUSE.US,D,20250129,000000,61.105,61.17,60.81,60.966,4332,0
+VUSE.US,D,20250130,000000,61.39,61.5923,61.24,61.4832,10023,0
+VUSE.US,D,20250131,000000,61.51,61.87,61.1127,61.1127,7781,0
+VUSE.US,D,20250203,000000,60.11,61.2285,60.07,61.0303,10658,0
+VUSE.US,D,20250204,000000,61.1947,61.45,61,61.3249,14940,0
+VUSE.US,D,20250205,000000,61.3964,61.9,61.09,61.8168,13888,0
+VUSE.US,D,20250206,000000,62.1688,62.24,61.82,62.2268,9953,0
+VUSE.US,D,20250207,000000,62.5847,62.5847,61.84,61.8656,7415,0
+VUSE.US,D,20250210,000000,62.29,62.48,62.1801,62.3645,15975,0
+VUSE.US,D,20250211,000000,62.265,62.38,62.0349,62.2709,13736,0
+VUSE.US,D,20250212,000000,61.9813,62.11,61.84,62.0892,19590,0
+VUSE.US,D,20250213,000000,62.19,62.6599,62.12,62.6323,13433,0
+VUSE.US,D,20250214,000000,62.5612,62.5612,62.3,62.32,12284,0
+VUSE.US,D,20250218,000000,62.32,62.55,62.16,62.3772,13491,0
+VUSE.US,D,20250219,000000,62.2327,62.5299,62.05,62.4155,6744,0
+VUSE.US,D,20250220,000000,61.87,62.25,61.33,61.73,22338,0
+VUSE.US,D,20250221,000000,61.5,61.5,60.36,60.5481,16077,0
+VUSE.US,D,20250224,000000,60.41,60.5586,60.1,60.4829,33955,0
+VUSE.US,D,20250225,000000,60.28,60.2855,59.5549,60.1137,19995,0
+VUSE.US,D,20250226,000000,60.54,60.795,60.27,60.4004,6000,0
+VUSE.US,D,20250227,000000,60.5373,60.5582,59.5194,59.5314,24879,0
+VUSE.US,D,20250228,000000,59.39,60.2883,59.2,60.2883,17288,0
+VUSE.US,D,20250303,000000,60.59,60.59,59.11,59.6,6551,0
+VUSE.US,D,20250304,000000,58.7616,59.2799,58.27,58.7911,9546,0
+VUSE.US,D,20250305,000000,58.8411,59.5402,58.37,59.374,9549,0
+VUSE.US,D,20250306,000000,58.9586,58.9586,57.9473,58.02,7713,0
+VUSE.US,D,20250307,000000,57.9501,58.4142,57.3499,58.378,10401,0
+VUSE.US,D,20250310,000000,57.3423,57.4305,56.47,56.83,18741,0
+VUSE.US,D,20250311,000000,56.2401,56.815,56.21,56.5825,6528,0
+VUSE.US,D,20250312,000000,56.66,56.77,56.5519,56.56,5982,0
+VUSE.US,D,20250313,000000,56.3517,56.3517,55.48,55.51,9944,0
+VUSE.US,D,20250314,000000,56.194,56.6634,55.87,56.6634,10442,0
+VUSE.US,D,20250317,000000,56.66,57.578,56.66,57.2,7319,0
+VUSE.US,D,20250318,000000,56.64,57.12,56.5,56.6037,5554,0
+VUSE.US,D,20250319,000000,56.6486,57.5899,56.6486,57.3547,10549,0
+VUSE.US,D,20250320,000000,57.33,57.633,56.88,57.1504,2853,0
+VUSE.US,D,20250321,000000,56.585,57.2,56.585,57.0995,3846,0
+VUSE.US,D,20250324,000000,57.89,58.21,57.8101,58.1123,2844,0
+VUSE.US,D,20250325,000000,58.0026,58.1656,57.9428,58.1201,8517,0
+VUSE.US,D,20250326,000000,58.2855,58.3,57.4361,57.71,17165,0
+VUSE.US,D,20250327,000000,57.76,57.76,57.3601,57.4916,24314,0
+VUSE.US,D,20250328,000000,57.3,57.3,56.29,56.3154,8574,0
+VUSE.US,D,20250331,000000,55.3654,56.6516,55.3654,56.6516,4920,0
+VUSE.US,D,20250401,000000,56.1319,56.8979,56.1319,56.8275,211117,0
+VUSE.US,D,20250402,000000,57.1399,57.5226,57.04,57.3544,8514,0
+VUSE.US,D,20250403,000000,55.07,55.4501,54.7801,54.8066,12680,0
+VUSE.US,D,20250404,000000,53.2364,53.2364,51.6351,51.6351,11598,0
+VUSE.US,D,20250407,000000,49.69,51.9694,49.69,51.5013,10369,0
+VUSE.US,D,20250408,000000,53.2,53.5399,50.43,50.721,18650,0
+VUSE.US,D,20250409,000000,50.6398,55.2538,50.6398,55.2538,13648,0
+VUSE.US,D,20250410,000000,54.0549,54.1899,52.4291,53.68,27791,0
+VUSE.US,D,20250411,000000,53.59,54.64,53.385,54.576,16446,0
+VUSE.US,D,20250414,000000,54.8601,55.2549,54.6861,55.069,7813,0
+VUSE.US,D,20250415,000000,55.275,55.5199,54.9371,55,25599,0
+VUSE.US,D,20250416,000000,54.4282,54.72,53.51,54.0023,19600,0
+VUSE.US,D,20250417,000000,54.3699,54.9799,54.3355,54.4701,8513,0
+VUSE.US,D,20250421,000000,53.53,53.88,52.5001,53.072,16940,0
+VUSE.US,D,20250422,000000,53.7096,54.56,53.51,54.448,14006,0
+VUSE.US,D,20250423,000000,56.03,56.03,55.125,55.2887,7637,0
+VUSE.US,D,20250424,000000,55.73,56.45,55.2,56.39,18295,0
+VUSE.US,D,20250425,000000,56.33,56.53,55.95,56.4641,20572,0
+VUSE.US,D,20250428,000000,56.81,56.81,56.0648,56.7759,2375,0
+VUSE.US,D,20250429,000000,56.9,57.4,56.8499,57.2109,15549,0
+VUSE.US,D,20250430,000000,56.24,57.4072,56.24,57.4072,8228,0
+VUSE.US,D,20250501,000000,57.89,58.0484,57.7001,57.7765,4971,0
+VUSE.US,D,20250502,000000,58.58,58.93,58.3,58.7735,16417,0
+VUSE.US,D,20250505,000000,58.5799,58.96,58.24,58.7341,12460,0
+VUSE.US,D,20250506,000000,58.45,58.65,58.13,58.2755,17771,0
+VUSE.US,D,20250507,000000,58.53,58.62,57.99,58.3753,11454,0
+VUSE.US,D,20250508,000000,58.69,59.25,58.4483,58.6407,2918,0
+VUSE.US,D,20250509,000000,58.6301,58.83,58.4301,58.5949,21027,0
+VUSE.US,D,20250512,000000,60.0037,60.36,59.56,60.26,15327,0
+VUSE.US,D,20250513,000000,60.69,60.9499,60.6501,60.8,6955,0
+VUSE.US,D,20250514,000000,60.8,60.8434,60.522,60.522,6762,0
+VUSE.US,D,20250515,000000,60.595,60.93,60.595,60.9,4244,0
+VUSE.US,D,20250516,000000,60.785,61.38,60.785,61.2716,8131,0
+VUSE.US,D,20250519,000000,61.15,61.4248,61.11,61.286,5273,0
+VUSE.US,D,20250520,000000,61.03,61.2023,60.8101,61.0067,13385,0
+VUSE.US,D,20250521,000000,60.6,60.728,60,60.109,16245,0
+VUSE.US,D,20250522,000000,60.08,60.44,59.86,60.1217,15441,0
+VUSE.US,D,20250523,000000,59.5199,59.9199,59.32,59.53,10676,0
+VUSE.US,D,20250527,000000,59.9901,60.75,59.9901,60.5882,9370,0
+VUSE.US,D,20250528,000000,60.865,60.865,60.2544,60.2544,10315,0
+VUSE.US,D,20250529,000000,60.5384,60.5384,60.1,60.2843,6607,0
+VUSE.US,D,20250530,000000,59.9932,60.6287,59.9932,60.6287,5884,0
+VUSE.US,D,20250602,000000,60.33,60.8012,60.125,60.8012,8472,0
+VUSE.US,D,20250603,000000,60.91,61.34,60.88,61.24,13607,0
+VUSE.US,D,20250604,000000,61.2701,61.61,61.24,61.3214,12403,0
+VUSE.US,D,20250605,000000,61.37,61.5,61.06,61.24,17605,0
+VUSE.US,D,20250606,000000,61.45,61.66,61.2687,61.6332,8303,0
+VUSE.US,D,20250609,000000,61.28,61.78,61.23,61.4128,16686,0
+VUSE.US,D,20250610,000000,61.222,61.51,61.0201,61.51,13924,0
+VUSE.US,D,20250611,000000,61.6,61.8,61.215,61.2161,2482,0
+VUSE.US,D,20250612,000000,61.1401,61.76,61.1401,61.64,5145,0
+VUSE.US,D,20250613,000000,60.9496,61.3239,60.7652,60.7652,3391,0
+VUSE.US,D,20250616,000000,61.6647,61.6647,61.1401,61.41,10704,0
+VUSE.US,D,20250617,000000,61.125,61.125,60.7546,60.7684,12765,0
+VUSE.US,D,20250618,000000,60.9139,60.9611,60.45,60.5554,7421,0
+VUSE.US,D,20250620,000000,60.5217,60.5217,60.3049,60.4083,5011,0
+VUSE.US,D,20250623,000000,60.55,61.18,60.55,61.1141,4869,0
+VUSE.US,D,20250624,000000,61.63,62.17,61.54,62.07,4742,0
+VUSE.US,D,20250625,000000,61.8988,62.14,61.6838,61.6838,6795,0
+VUSE.US,D,20250626,000000,61.9675,62.22,61.72,62.1945,7990,0
+VUSE.US,D,20250627,000000,62.4427,62.86,62.3999,62.3999,9867,0
+VUSE.US,D,20250630,000000,62.815,62.9957,62.68,62.99,4388,0
+VUSE.US,D,20250701,000000,62.8006,63.16,62.745,62.9175,176675,0
+VUSE.US,D,20250702,000000,63.1223,63.1223,62.73,63.0968,16450,0
+VUSE.US,D,20250703,000000,63.2201,63.8699,63.2201,63.7398,15471,0
+VUSE.US,D,20250707,000000,63.7299,63.74,63.11,63.2798,12983,0
+VUSE.US,D,20250708,000000,63.19,63.3399,62.99,62.99,28610,0
+VUSE.US,D,20250709,000000,63.0632,63.3865,63.05,63.3865,10460,0
+VUSE.US,D,20250710,000000,63.22,63.587,62.99,63.2272,10001,0
+VUSE.US,D,20250711,000000,62.76,62.9599,62.62,62.6719,8031,0
+VUSE.US,D,20250714,000000,62.62,63.0629,62.62,62.82,53876,0
+VUSE.US,D,20250715,000000,62.69,63.26,62.31,62.3507,19629,0
+VUSE.US,D,20250716,000000,62.3,62.7199,62.1601,62.7071,5296,0
+VUSE.US,D,20250717,000000,63.1157,63.2425,62.9401,63.2425,7145,0
+VUSE.US,D,20250718,000000,63.1799,63.4621,63,63.1117,3913,0
+VUSE.US,D,20250721,000000,63.2,63.5,62.94,62.953,10255,0
+VUSE.US,D,20250722,000000,62.94,63.1672,62.94,63.1672,10862,0
+VUSE.US,D,20250723,000000,63.18,63.52,63.09,63.5076,15193,0
+VUSE.US,D,20250724,000000,63.8113,63.84,63.45,63.48,16819,0
+VUSE.US,D,20250725,000000,63.745,63.92,63.618,63.8609,19816,0
+VUSE.US,D,20250728,000000,63.84,63.9925,63.6001,63.7378,28073,0
+VUSE.US,D,20250729,000000,63.81,63.8999,63.5601,63.6674,6234,0
+VUSE.US,D,20250730,000000,63.72,64.1416,63.3901,63.59,16255,0
+VUSE.US,D,20250731,000000,64.0514,64.09,63.4056,63.4056,10490,0
+VUSE.US,D,20250801,000000,62.5301,62.97,62.33,62.6531,7872,0
+VUSE.US,D,20250804,000000,63.1,63.67,62.92,63.6394,10079,0
+VUSE.US,D,20250805,000000,63.65,63.73,63.22,63.3834,5280,0
+VUSE.US,D,20250806,000000,63.34,63.88,63.34,63.787,6767,0
+VUSE.US,D,20250807,000000,63.61,63.61,63.12,63.2513,9978,0
+VUSE.US,D,20250808,000000,63.3534,63.6618,63.3534,63.4959,17722,0
+VUSE.US,D,20250811,000000,63.51,63.6,63.3611,63.3611,3738,0
+VUSE.US,D,20250812,000000,63.9291,64.2173,63.65,64.21,8957,0
+VUSE.US,D,20250813,000000,64.33,64.6599,64.22,64.489,5982,0
+VUSE.US,D,20250814,000000,64.265,64.525,64.22,64.3957,7714,0
+VUSE.US,D,20250815,000000,64.2301,64.3308,64.05,64.2424,21796,0
+VUSE.US,D,20250818,000000,64.235,64.3599,64.11,64.3409,10638,0
+VUSE.US,D,20250819,000000,64.34,64.49,63.7801,63.9099,10063,0
+VUSE.US,D,20250820,000000,63.985,64.04,63.4,63.9524,12071,0
+VUSE.US,D,20250821,000000,63.4401,63.78,63.4401,63.7076,15539,0
+VUSE.US,D,20250822,000000,63.7701,64.83,63.7701,64.6992,4839,0
+VUSE.US,D,20250825,000000,64.5001,64.8399,64.37,64.3899,7596,0
+VUSE.US,D,20250826,000000,64.21,64.56,64.19,64.4849,7150,0
+VUSE.US,D,20250827,000000,64.5473,64.7799,64.5192,64.7796,7674,0
+VUSE.US,D,20250828,000000,64.5774,64.9499,64.5774,64.9296,10328,0
+VUSE.US,D,20250829,000000,64.6801,64.6801,64.2701,64.4244,2334,0
+VUSE.US,D,20250902,000000,64.01,64.0199,63.58,64.0156,9600,0
+VUSE.US,D,20250903,000000,64.3355,64.3355,63.9901,64.3107,17983,0
+VUSE.US,D,20250904,000000,64.4373,64.95,64.35,64.95,21163,0
+VUSE.US,D,20250905,000000,65.3706,65.42,64.6908,65.0582,11938,0
+VUSE.US,D,20250908,000000,65.45,65.58,65.2,65.402,24761,0
+VUSE.US,D,20250909,000000,65.46,65.5473,65.1129,65.5473,7451,0
+VUSE.US,D,20250910,000000,65.9201,66.21,65.7491,65.838,2821,0
+VUSE.US,D,20250911,000000,66.41,66.5926,66.2401,66.5926,1790,0
+VUSE.US,D,20250912,000000,66.49,66.4999,66.21,66.2537,10720,0
+VUSE.US,D,20250915,000000,66.2863,66.6299,66.2801,66.58,12326,0
+VUSE.US,D,20250916,000000,66.78,66.78,66.1,66.595,7727,0
+VUSE.US,D,20250917,000000,66.5265,66.67,65.955,66.3787,11005,0
+VUSE.US,D,20250918,000000,66.7928,67.01,66.5801,66.7023,7872,0
+VUSE.US,D,20250919,000000,66.741,66.9654,66.4771,66.9077,14158,0
+VUSE.US,D,20250922,000000,66.97,67.28,66.82,67.2181,5102,0
+VUSE.US,D,20250923,000000,66.9793,67.174,66.64,66.7251,14434,0
+VUSE.US,D,20250924,000000,66.53,66.755,66.2095,66.4012,9164,0
+VUSE.US,D,20250925,000000,65.6567,66.08,65.6567,65.8282,5258,0
+VUSE.US,D,20250926,000000,65.9932,66.45,65.94,66.2889,4716,0
+VUSE.US,D,20250929,000000,66.76,66.76,66.2948,66.4234,5813,0
+VUSE.US,D,20250930,000000,66.2136,66.4246,66.04,66.4246,3346,0
+VUSE.US,D,20251001,000000,65.9796,66.56,65.9796,66.32,103797,0
+VUSE.US,D,20251002,000000,66.58,66.65,66.24,66.6314,18223,0
+VUSE.US,D,20251003,000000,66.91,67.08,66.6338,66.6486,9580,0
+VUSE.US,D,20251006,000000,66.5823,67.03,66.5823,66.6633,6004,0
+VUSE.US,D,20251007,000000,66.5918,66.5918,66.04,66.2665,5013,0
+VUSE.US,D,20251008,000000,66.43,66.6099,66.43,66.6099,7646,0
+VUSE.US,D,20251009,000000,66.45,66.61,66.2,66.4024,12690,0
+VUSE.US,D,20251010,000000,66.6,66.67,64.8581,64.8581,37034,0
+VUSE.US,D,20251013,000000,65.745,65.99,65.72,65.8456,7398,0
+VUSE.US,D,20251014,000000,65.2799,66.3,65,65.9995,8200,0
+VUSE.US,D,20251015,000000,66.3001,66.6624,65.8677,66.0938,5266,0
+VUSE.US,D,20251016,000000,66.09,66.49,65.49,65.6001,6454,0
+VUSE.US,D,20251017,000000,65.5877,65.8288,65.4,65.767,10144,0
+VUSE.US,D,20251020,000000,66.25,66.428,66.11,66.3172,3248,0
+VUSE.US,D,20251021,000000,66.14,66.5137,66.14,66.5137,7022,0
+VUSE.US,D,20251022,000000,66.3544,66.44,65.7437,65.8872,5164,0
+VUSE.US,D,20251023,000000,66.22,66.63,65.96,66.4843,6130,0
+VUSE.US,D,20251024,000000,67.075,67.29,67.03,67.1014,15161,0
+VUSE.US,D,20251027,000000,67.57,67.66,67.37,67.5139,7918,0
+VUSE.US,D,20251028,000000,67.3765,67.42,66.88,66.9009,9328,0
+VUSE.US,D,20251029,000000,67.09,67.1,66.475,66.5888,4558,0
+VUSE.US,D,20251030,000000,66.78,66.78,66.1238,66.1238,4242,0
+VUSE.US,D,20251031,000000,66.29,66.5,65.65,66.0159,9314,0
+VUSE.US,D,20251103,000000,65.9249,66.07,65.469,66.04,10616,0
+VUSE.US,D,20251104,000000,65.22,65.74,65.1901,65.2741,14834,0
+VUSE.US,D,20251105,000000,65.65,66.02,65.18,65.8223,24134,0
+VUSE.US,D,20251106,000000,65.02,65.28,64.8143,64.8143,10217,0
+VUSE.US,D,20251107,000000,64.361,65.02,64.16,64.9276,14087,0
+VUSE.US,D,20251110,000000,65.6511,65.76,65.4485,65.7597,5477,0
+VUSE.US,D,20251111,000000,65.58,66.13,65.55,65.967,13955,0
+VUSE.US,D,20251112,000000,66.11,66.28,65.905,66.0026,10885,0
+VUSE.US,D,20251113,000000,65.7065,65.7065,64.7345,64.7345,33634,0
+VUSE.US,D,20251114,000000,64.16,65.09,64.16,64.711,15560,0
+VUSE.US,D,20251117,000000,64.89,64.89,63.855,63.9659,7744,0
+VUSE.US,D,20251118,000000,63.7,64.1099,63.5413,63.684,8294,0
+VUSE.US,D,20251119,000000,63.87,64.04,63.46,63.8639,16311,0
+VUSE.US,D,20251120,000000,64.72,64.72,62.9489,62.9489,24116,0
+VUSE.US,D,20251121,000000,63.268,63.9795,63.0001,63.6886,13749,0
+VUSE.US,D,20251124,000000,64.025,64.47,63.86,64.4067,5082,0
+VUSE.US,D,20251125,000000,64.81,65.45,64.33,65.4109,10219,0
+VUSE.US,D,20251126,000000,65.5484,66.085,65.5484,65.83,15669,0
+VUSE.US,D,20251128,000000,65.87,66.0853,65.87,66.0853,484,0
+VUSE.US,D,20251201,000000,65.61,66.07,65.61,65.6735,15368,0
+VUSE.US,D,20251202,000000,65.9289,66.15,65.81,65.8854,20663,0
+VUSE.US,D,20251203,000000,65.952,66.34,65.81,66.24,23346,0
+VUSE.US,D,20251204,000000,66.1323,66.46,66.06,66.31,15749,0
+VUSE.US,D,20251205,000000,66.5465,66.7635,66.47,66.5545,8503,0
+VUSE.US,D,20251208,000000,66.47,66.52,66.09,66.17,4441,0
+VUSE.US,D,20251209,000000,66.28,66.57,66.16,66.3082,9249,0
+VUSE.US,D,20251210,000000,66.45,66.999,66.32,66.8,5559,0
+VUSE.US,D,20251211,000000,66.67,67.1572,66.4201,67.1405,20481,0
+VUSE.US,D,20251212,000000,66.99,67.054,66.261,66.44,9313,0
+VUSE.US,D,20251215,000000,66.33,66.66,66.04,66.1,9110,0
+VUSE.US,D,20251216,000000,66.1,66.323,65.76,65.99,6750,0
+VUSE.US,D,20251217,000000,66.19,66.19,65.3093,65.3093,12604,0
+VUSE.US,D,20251218,000000,65.8,66.22,65.6247,65.71,38399,0
+VUSE.US,D,20251219,000000,66.1274,66.32,66.1274,66.26,16451,0
+VUSE.US,D,20251222,000000,66.5,66.7787,66.49,66.75,7671,0
+VUSE.US,D,20251223,000000,66.58,66.8299,66.58,66.76,10915,0
+VUSE.US,D,20251224,000000,66.98,67.0295,66.97,66.97,3376,0
+VUSE.US,D,20251226,000000,66.8986,67,66.83,67,4992,0
+VUSE.US,D,20251229,000000,66.8225,66.84,66.61,66.77,11820,0
+VUSE.US,D,20251230,000000,66.74,66.74,66.57,66.57,3864,0
+VUSE.US,D,20251231,000000,66.345,66.41,66.04,66.04,19360,0
+VUSE.US,D,20260102,000000,66.15,66.151,65.7,65.95,68121,0
+VUSE.US,D,20260105,000000,66.33,66.7545,66.01,66.47,17149,0
+VUSE.US,D,20260106,000000,66.495,67.3,66.485,67.12,428054,0
+VUSE.US,D,20260107,000000,67,67.36,67,67.05,26096,0
+VUSE.US,D,20260108,000000,66.924,66.99,66.795,66.87,39494,0
+VUSE.US,D,20260109,000000,67.135,67.45,67.135,67.419,16411,0
+VUSE.US,D,20260112,000000,67.06,67.605,67.06,67.52,30904,0
+VUSE.US,D,20260113,000000,67.559,67.575,67.05,67.1912,14016,0
+VUSE.US,D,20260114,000000,66.75,66.78,66.37,66.7778,16639,0
+VUSE.US,D,20260115,000000,67.05,67.25,66.71,66.71,16056,0
+VUSE.US,D,20260116,000000,66.485,66.852,66.485,66.7045,12055,0
+VUSE.US,D,20260120,000000,65.91,66.1699,65.53,65.57,21312,0
+VUSE.US,D,20260121,000000,65.7891,66.72,65.59,66.235,43663,0
+VUSE.US,D,20260122,000000,66.47,66.73,66.36,66.5589,31193,0
+VUSE.US,D,20260123,000000,66.46,66.64,66.37,66.4849,30743,0
+VUSE.US,D,20260126,000000,66.745,66.99,66.61,66.91,25293,0
+VUSE.US,D,20260127,000000,66.74,66.89,66.6694,66.74,8793,0
+VUSE.US,D,20260128,000000,66.76,66.87,66.5,66.5968,8912,0
+VUSE.US,D,20260129,000000,66.11,66.48,65.72,66.48,15829,0
+VUSE.US,D,20260130,000000,66.22,66.22,65.495,65.865,19572,0
+VUSE.US,D,20260202,000000,65.93,66.62,65.93,66.395,15271,0
+VUSE.US,D,20260203,000000,66.0057,66.17,64.99,65.2121,39090,0
+VUSE.US,D,20260204,000000,64.98,65.33,64.49,65.16,36813,0
+VUSE.US,D,20260205,000000,64.51,64.79,64.19,64.19,11483,0
+VUSE.US,D,20260206,000000,64.99,65.71,64.65,65.6,5485,0
+VUSE.US,D,20260209,000000,65.665,66.13,65.54,66.02,25510,0
+VUSE.US,D,20260210,000000,66.23,66.23,65.78,65.84,6561,0
+VUSE.US,D,20260211,000000,65.84,66.08,65.44,65.64,7115,0
+VUSE.US,D,20260212,000000,65.835,65.835,64.92,64.93,23566,0
+VUSE.US,D,20260213,000000,65.25,65.72,65.24,65.39,5199,0
+VUSE.US,D,20260217,000000,65.06,65.4,64.78,65.22,19676,0
+VUSE.US,D,20260218,000000,65.155,65.76,65.155,65.51,19855,0
diff --git a/daily/us/nyse etfs/2/wbif.us.txt b/daily/us/nyse etfs/2/wbif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a35f8db10679fd56218207343a863fac1062399
--- /dev/null
+++ b/daily/us/nyse etfs/2/wbif.us.txt	
@@ -0,0 +1,2835 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBIF.US,D,20140829,000000,23.2891,23.298,23.2551,23.2551,66967.603715083,0
+WBIF.US,D,20140902,000000,23.2551,23.2721,23.2062,23.2721,25558.105394051,0
+WBIF.US,D,20140903,000000,23.317,23.317,23.2891,23.2891,44814.308223852,0
+WBIF.US,D,20140904,000000,23.361,23.3989,23.317,23.317,16172.847038395,0
+WBIF.US,D,20140905,000000,23.298,23.4189,23.298,23.4189,9201.9994697097,0
+WBIF.US,D,20140908,000000,23.4089,23.4368,23.352,23.4089,96254.977367399,0
+WBIF.US,D,20140909,000000,23.298,23.352,23.298,23.326,3226.5580902606,0
+WBIF.US,D,20140910,000000,23.2551,23.2551,23.2261,23.2261,7896.1547305105,0
+WBIF.US,D,20140911,000000,23.2062,23.2551,23.1962,23.2361,13510.085411454,0
+WBIF.US,D,20140912,000000,23.0664,23.0664,23.0664,23.0664,1236.7471264655,0
+WBIF.US,D,20140915,000000,23.0274,23.0933,23.0174,23.0933,7465.5464192715,0
+WBIF.US,D,20140916,000000,23.1512,23.1512,23.1213,23.1213,4439.2712644709,0
+WBIF.US,D,20140917,000000,23.0754,23.0754,23.0364,23.0364,3338.7165341182,0
+WBIF.US,D,20140918,000000,23.1782,23.1782,23.1782,23.1782,600.84880638,0
+WBIF.US,D,20140919,000000,23.1602,23.2162,23.1602,23.2062,4164.8836428907,0
+WBIF.US,D,20140922,000000,23.0174,23.0174,22.9815,22.9815,2147.0330681312,0
+WBIF.US,D,20140923,000000,22.9296,22.9296,22.9006,22.9006,2064.9170645926,0
+WBIF.US,D,20140924,000000,22.9106,22.9715,22.8806,22.9715,3057.3190097969,0
+WBIF.US,D,20140925,000000,22.7049,22.7049,22.6669,22.6949,1623.2931919033,0
+WBIF.US,D,20140926,000000,22.8157,22.8257,22.7249,22.8257,4010.6657825865,0
+WBIF.US,D,20140929,000000,22.7249,22.7708,22.7149,22.7708,27629.030946707,0
+WBIF.US,D,20140930,000000,22.7708,22.7708,22.7149,22.7149,5248.4143237293,0
+WBIF.US,D,20141001,000000,22.5671,22.585,22.4672,22.4672,8341.784261909,0
+WBIF.US,D,20141002,000000,22.4373,22.4373,22.4173,22.4173,2676.7814324229,0
+WBIF.US,D,20141003,000000,22.5281,22.5581,22.5281,22.5581,3042.2977896374,0
+WBIF.US,D,20141006,000000,22.5132,22.5481,22.5132,22.5381,6801.6084882216,0
+WBIF.US,D,20141007,000000,22.4572,22.4572,22.3154,22.3154,10948.466666921,0
+WBIF.US,D,20141008,000000,22.3234,22.3614,22.3234,22.3614,4333.1213086771,0
+WBIF.US,D,20141009,000000,22.3054,22.3054,22.3054,22.3054,1977.7939876675,0
+WBIF.US,D,20141010,000000,22.2575,22.2575,22.2036,22.2036,5548.8387269193,0
+WBIF.US,D,20141013,000000,22.2126,22.2126,22.1876,22.1876,7922.1915121203,0
+WBIF.US,D,20141014,000000,22.1776,22.1876,22.1497,22.1876,3286.6429708986,0
+WBIF.US,D,20141015,000000,21.9889,21.9889,21.9609,21.9709,9683.679929491,0
+WBIF.US,D,20141016,000000,22.1876,22.1876,22.1307,22.1307,5737.1046862517,0
+WBIF.US,D,20141017,000000,22.0618,22.0808,22.0618,22.0618,4069.7492485472,0
+WBIF.US,D,20141020,000000,22.0708,22.0708,22.0159,22.0518,3126.4166225306,0
+WBIF.US,D,20141021,000000,22.1307,22.1497,22.1307,22.1497,8960.6585324804,0
+WBIF.US,D,20141022,000000,22.1956,22.1956,22.1307,22.1397,3888.4931919559,0
+WBIF.US,D,20141023,000000,22.1007,22.1207,22.0808,22.1207,1583.2366048113,0
+WBIF.US,D,20141024,000000,22.1007,22.1107,22.1007,22.1107,3332.7080460544,0
+WBIF.US,D,20141027,000000,22.0907,22.1007,22.0808,22.0907,3653.1607427904,0
+WBIF.US,D,20141028,000000,22.1497,22.1676,22.1497,22.1676,3029.2793988325,0
+WBIF.US,D,20141029,000000,22.1776,22.1876,22.1776,22.1876,6656.4033600131,0
+WBIF.US,D,20141030,000000,22.3424,22.3424,22.3054,22.3054,1909.6977896111,0
+WBIF.US,D,20141031,000000,22.5032,22.5211,22.4852,22.5132,6263.8488065115,0
+WBIF.US,D,20141103,000000,22.4572,22.4852,22.4572,22.4572,39614.963219311,0
+WBIF.US,D,20141104,000000,22.3424,22.3883,22.3324,22.3793,50567.435544941,0
+WBIF.US,D,20141105,000000,22.4672,22.5481,22.4373,22.5381,11608.398939262,0
+WBIF.US,D,20141106,000000,22.5581,22.604,22.5581,22.5671,2437.4433245482,0
+WBIF.US,D,20141107,000000,22.641,22.6579,22.623,22.623,8513.0261717273,0
+WBIF.US,D,20141110,000000,22.6669,22.6669,22.649,22.649,2289.2339523078,0
+WBIF.US,D,20141111,000000,22.6869,22.6949,22.6669,22.6669,1314.8574712949,0
+WBIF.US,D,20141112,000000,22.7428,22.7608,22.7338,22.7608,3731.2710876198,0
+WBIF.US,D,20141113,000000,22.8257,24.4914,22.7149,22.9116,11038.593987878,0
+WBIF.US,D,20141114,000000,22.9216,22.9385,22.9016,22.9385,6790.5929267713,0
+WBIF.US,D,20141117,000000,23.0015,23.0015,22.9475,22.9475,9876.9529622099,0
+WBIF.US,D,20141118,000000,23.1153,23.1433,23.1053,23.1433,6618.3496022757,0
+WBIF.US,D,20141119,000000,23.1802,23.2182,23.0684,23.1433,11755.606896825,0
+WBIF.US,D,20141120,000000,23.1433,23.2182,23.1433,23.1882,8015.3230771092,0
+WBIF.US,D,20141121,000000,23.4678,23.4678,23.3729,23.4209,3378.7731212102,0
+WBIF.US,D,20141124,000000,23.4388,23.4778,23.4299,23.4778,7901.161803897,0
+WBIF.US,D,20141125,000000,23.5147,23.5427,23.5147,23.5147,4235.984084979,0
+WBIF.US,D,20141126,000000,23.4878,23.5147,23.4878,23.5147,3529.9867374825,0
+WBIF.US,D,20141128,000000,23.328,23.337,23.2811,23.2901,6040.5333334736,0
+WBIF.US,D,20141201,000000,23.0684,23.0863,23.0684,23.0863,6984.8673741675,0
+WBIF.US,D,20141202,000000,23.0484,23.0863,23.0294,23.0863,7268.2677278434,0
+WBIF.US,D,20141203,000000,23.1233,23.1522,23.1233,23.1433,6062.5644563742,0
+WBIF.US,D,20141204,000000,22.9925,23.0104,22.9635,22.9925,8553.0827588193,0
+WBIF.US,D,20141205,000000,23.0684,23.0953,23.0484,23.0863,6829.648099186,0
+WBIF.US,D,20141208,000000,22.9296,22.9296,22.7428,22.7997,8832.477453786,0
+WBIF.US,D,20141209,000000,22.5581,22.6949,22.5481,22.649,12680.91405865,0
+WBIF.US,D,20141210,000000,22.5132,22.5281,22.2855,22.2855,11831.714412299,0
+WBIF.US,D,20141211,000000,22.5132,22.5132,22.4273,22.4273,4909.9361628019,0
+WBIF.US,D,20141212,000000,22.2575,22.2755,22.1397,22.1397,9154.9329798766,0
+WBIF.US,D,20141215,000000,21.9609,21.9609,21.9609,21.9609,14375.307692641,0
+WBIF.US,D,20141216,000000,22.0588,22.0588,21.9769,22.0129,5495.7637490224,0
+WBIF.US,D,20141217,000000,22.1077,22.1077,22.0778,22.0778,3397.8000000789,0
+WBIF.US,D,20141218,000000,22.3963,22.4832,22.3963,22.4832,3415.8254642703,0
+WBIF.US,D,20141219,000000,22.602,22.6849,22.602,22.6849,3797.3644563216,0
+WBIF.US,D,20141222,000000,22.602,22.64,22.602,22.612,7281.2861186483,0
+WBIF.US,D,20141223,000000,22.592,22.621,22.5841,22.612,6541.2406721236,0
+WBIF.US,D,20141224,000000,22.6659,22.6659,22.63,22.6659,6133.6648984625,0
+WBIF.US,D,20141226,000000,22.63,22.6849,22.63,22.6849,5371.5883290372,0
+WBIF.US,D,20141229,000000,22.641,22.6779,22.641,22.6679,3228.5609196152,0
+WBIF.US,D,20141230,000000,22.5391,22.5781,22.5291,22.5591,4768.7366933026,0
+WBIF.US,D,20141231,000000,22.624,22.624,22.5291,22.5391,6780.5787799983,0
+WBIF.US,D,20150102,000000,22.3524,22.3724,22.3164,22.3524,8404.8733865789,0
+WBIF.US,D,20150105,000000,22.0907,22.0907,21.9509,22.0059,10151.34058379,0
+WBIF.US,D,20150106,000000,21.7762,21.9509,21.7762,21.9509,17252.372060524,0
+WBIF.US,D,20150107,000000,22.0907,22.0907,22.0618,22.0708,8753.3656942793,0
+WBIF.US,D,20150108,000000,22.3434,22.4952,22.3434,22.4772,7972.2622459853,0
+WBIF.US,D,20150109,000000,22.3164,22.3334,22.3064,22.3334,7821.048629713,0
+WBIF.US,D,20150112,000000,22.2325,22.2325,22.1956,22.1956,3853.4436782504,0
+WBIF.US,D,20150113,000000,22.5042,22.5042,22.0618,22.1676,7429.4954908887,0
+WBIF.US,D,20150114,000000,21.9709,21.9799,21.8411,21.9799,6613.3425288892,0
+WBIF.US,D,20150115,000000,22.0059,22.0708,21.9979,22.0159,8846.4972592682,0
+WBIF.US,D,20150116,000000,22.1307,22.2036,22.1307,22.2036,7006.8984970681,0
+WBIF.US,D,20150120,000000,22.0618,22.3244,22.0618,22.3244,3919.5370469522,0
+WBIF.US,D,20150121,000000,22.4383,22.4383,22.3724,22.4183,6222.7908047422,0
+WBIF.US,D,20150122,000000,22.5291,22.65,22.4772,22.65,9090.8424405294,0
+WBIF.US,D,20150123,000000,22.586,22.633,22.586,22.605,5708.06366061,0
+WBIF.US,D,20150126,000000,22.5042,22.65,22.5042,22.605,11252.89672882,0
+WBIF.US,D,20150127,000000,22.5141,22.5591,22.4862,22.4862,10511.849867618,0
+WBIF.US,D,20150128,000000,22.2965,22.3724,22.2675,22.2675,7043.9508401282,0
+WBIF.US,D,20150129,000000,22.1007,22.2126,22.1007,22.2126,7961.246684535,0
+WBIF.US,D,20150130,000000,22.1107,22.2405,22.1107,22.1397,22281.476569925,0
+WBIF.US,D,20150202,000000,22.0258,22.1676,22.0258,22.1676,16487.291247067,0
+WBIF.US,D,20150203,000000,22.641,22.7518,22.641,22.7518,5337.540230009,0
+WBIF.US,D,20150204,000000,22.6679,22.7618,22.6589,22.6589,18256.790981856,0
+WBIF.US,D,20150205,000000,22.8357,22.8627,22.8167,22.8357,6390.0270558513,0
+WBIF.US,D,20150206,000000,22.8097,22.8357,22.7438,22.7438,11621.417330066,0
+WBIF.US,D,20150209,000000,22.6589,22.6959,22.6589,22.6589,14196.054465405,0
+WBIF.US,D,20150210,000000,22.586,22.615,22.5781,22.615,12676.908399941,0
+WBIF.US,D,20150211,000000,22.5781,22.7918,22.5141,22.633,24839.089655749,0
+WBIF.US,D,20150212,000000,22.9026,22.9745,22.9026,22.9645,6475.1473034218,0
+WBIF.US,D,20150213,000000,23.1732,23.2831,23.1632,23.2831,16987.998585717,0
+WBIF.US,D,20150217,000000,23.1193,23.2871,23.1193,23.2531,9626.5992928849,0
+WBIF.US,D,20150218,000000,23.2531,23.2871,23.2241,23.2701,11287.946242526,0
+WBIF.US,D,20150219,000000,23.2341,23.296,23.1672,23.2701,12694.933864132,0
+WBIF.US,D,20150220,000000,23.324,23.35,23.324,23.342,5925.3706455841,0
+WBIF.US,D,20150223,000000,23.1393,23.1842,23.1393,23.1393,11716.55172441,0
+WBIF.US,D,20150224,000000,23.342,23.4169,23.315,23.4169,11115.70291803,0
+WBIF.US,D,20150225,000000,23.3789,23.4838,23.3689,23.4269,11447.171176216,0
+WBIF.US,D,20150226,000000,23.6046,23.6126,23.5387,23.5387,11520.274447659,0
+WBIF.US,D,20150227,000000,23.5387,23.6126,23.4838,23.5018,12292.365163857,0
+WBIF.US,D,20150302,000000,23.4269,23.4269,23.3869,23.4069,8803.4364281443,0
+WBIF.US,D,20150303,000000,23.36,23.3969,23.2871,23.342,14814.928735976,0
+WBIF.US,D,20150304,000000,23.2241,23.2871,23.1942,23.2871,10630.016799539,0
+WBIF.US,D,20150305,000000,23.296,23.296,23.2241,23.2701,12777.049867671,0
+WBIF.US,D,20150306,000000,23.1393,23.1393,22.8766,22.9256,15888.445270042,0
+WBIF.US,D,20150309,000000,22.8966,22.9336,22.8487,22.9066,22761.154200352,0
+WBIF.US,D,20150310,000000,22.4792,22.5251,22.4702,22.4792,16319.053581281,0
+WBIF.US,D,20150311,000000,22.5531,22.589,22.4892,22.5161,18356.932449586,0
+WBIF.US,D,20150312,000000,22.599,22.627,22.5331,22.599,5475.7354554764,0
+WBIF.US,D,20150313,000000,22.3264,22.3264,22.2705,22.3094,5797.1895668897,0
+WBIF.US,D,20150316,000000,22.4892,22.5621,22.4892,22.5621,7086.0102565748,0
+WBIF.US,D,20150317,000000,22.4952,22.5411,22.4283,22.5311,21429.272679543,0
+WBIF.US,D,20150318,000000,22.3624,22.7358,22.3524,22.7358,4606.50751558,0
+WBIF.US,D,20150319,000000,22.5701,22.7079,22.5701,22.7079,14893.039080806,0
+WBIF.US,D,20150320,000000,22.8647,23.0234,22.8497,22.9765,32477.880814194,0
+WBIF.US,D,20150323,000000,23.0134,23.0334,22.9765,22.9765,10606.984261962,0
+WBIF.US,D,20150324,000000,22.9405,22.9405,22.8017,22.8017,8034.3499559779,0
+WBIF.US,D,20150325,000000,22.7358,22.7358,22.4582,22.4682,92572.775598967,0
+WBIF.US,D,20150326,000000,22.3624,22.4952,22.2325,22.4183,356147.12149368,0
+WBIF.US,D,20150327,000000,22.4283,22.5141,22.4093,22.5141,42962.692485525,0
+WBIF.US,D,20150330,000000,22.635,22.6609,22.597,22.617,31819.951371207,0
+WBIF.US,D,20150331,000000,22.4772,22.5411,22.4772,22.4862,20035.303448741,0
+WBIF.US,D,20150401,000000,22.3624,22.3724,22.2865,22.3624,682824.61186378,0
+WBIF.US,D,20150402,000000,22.5231,22.5231,22.3893,22.4383,30855.589036968,0
+WBIF.US,D,20150406,000000,22.4682,22.6889,22.4682,22.643,8999.7137048951,0
+WBIF.US,D,20150407,000000,22.6979,22.7079,22.625,22.625,9874.9501328553,0
+WBIF.US,D,20150408,000000,22.7458,22.7838,22.652,22.7738,11571.346596201,0
+WBIF.US,D,20150409,000000,22.7838,22.8946,22.6699,22.8946,10833.303979031,0
+WBIF.US,D,20150410,000000,22.9146,22.9865,22.9146,22.9326,14572.58638407,0
+WBIF.US,D,20150413,000000,22.9865,22.9865,22.8846,22.8846,20463.908930625,0
+WBIF.US,D,20150414,000000,22.8107,22.8746,22.8107,22.8547,32037.258356182,0
+WBIF.US,D,20150415,000000,22.9865,23.0913,22.9405,23.0534,42946.669850688,0
+WBIF.US,D,20150416,000000,23.0234,23.0913,22.9665,23.0234,23956.843325048,0
+WBIF.US,D,20150417,000000,22.8107,23.0434,22.7179,22.8017,13179.618567945,0
+WBIF.US,D,20150420,000000,23.0534,23.0634,23.0055,23.0634,22834.257471795,0
+WBIF.US,D,20150421,000000,23.0234,23.0634,22.9965,23.0634,21704.6617158,0
+WBIF.US,D,20150422,000000,23.0823,23.1932,23.0823,23.1932,9439.3347482298,0
+WBIF.US,D,20150423,000000,23.1483,23.305,23.1483,23.2032,14462.430769567,0
+WBIF.US,D,20150424,000000,23.1762,23.2521,23.1383,23.2032,11142.741114317,0
+WBIF.US,D,20150427,000000,23.341,23.341,23.1932,23.2032,8465.9596818942,0
+WBIF.US,D,20150428,000000,23.0234,23.2331,23.0234,23.1662,19073.945358533,0
+WBIF.US,D,20150429,000000,23.0634,23.1283,22.9585,23.1193,8891.5609197467,0
+WBIF.US,D,20150430,000000,22.9505,22.9965,22.7938,22.8287,21535.422635336,0
+WBIF.US,D,20150501,000000,23.1283,23.1762,23.0913,23.1283,33535.374713422,0
+WBIF.US,D,20150504,000000,23.2691,23.2771,23.1842,23.2431,15964.552785517,0
+WBIF.US,D,20150505,000000,23.1572,23.1572,22.9405,22.9505,21751.728205633,0
+WBIF.US,D,20150506,000000,22.8187,22.8287,22.7738,22.7738,8446.9328030255,0
+WBIF.US,D,20150507,000000,22.7458,22.8647,22.6889,22.8547,12849.151724436,0
+WBIF.US,D,20150508,000000,22.9965,23.1662,22.9965,23.1483,11679.49938135,0
+WBIF.US,D,20150511,000000,23.2621,23.2621,22.9965,23.0334,14357.28222845,0
+WBIF.US,D,20150512,000000,22.9236,23.0134,22.9236,22.9765,7307.3229002581,0
+WBIF.US,D,20150513,000000,23.0724,23.0724,22.9965,23.0334,11038.593987878,0
+WBIF.US,D,20150514,000000,23.2132,23.3779,23.2132,23.323,10179.380194754,0
+WBIF.US,D,20150515,000000,23.2861,23.4438,23.2431,23.305,10779.227586457,0
+WBIF.US,D,20150518,000000,23.314,23.4159,23.314,23.4059,8995.7080461859,0
+WBIF.US,D,20150519,000000,23.3859,23.3859,23.2501,23.2601,19139.037312558,0
+WBIF.US,D,20150520,000000,23.1552,23.2211,23.0803,23.1363,662402.7623496,0
+WBIF.US,D,20150521,000000,23.1463,23.2841,23.1363,23.2211,156312.81980911,0
+WBIF.US,D,20150522,000000,23.1832,23.2211,23.1642,23.2112,9315.1593282446,0
+WBIF.US,D,20150526,000000,22.8627,22.8926,22.8097,22.8537,15321.64456269,0
+WBIF.US,D,20150527,000000,23.0035,23.0803,23.0035,23.0614,8028.3414679141,0
+WBIF.US,D,20150528,000000,23.0114,23.0704,22.9745,23.0704,12735.991865901,0
+WBIF.US,D,20150529,000000,22.9745,23.0214,22.9126,22.9745,12313.394872081,0
+WBIF.US,D,20150601,000000,22.9485,23.0114,22.9395,22.9645,8028.3414679141,0
+WBIF.US,D,20150602,000000,22.9745,23.1083,22.9745,23.0214,11235.872679306,0
+WBIF.US,D,20150603,000000,23.1083,23.2211,23.0514,23.1263,8779.4024758891,0
+WBIF.US,D,20150604,000000,22.9485,23.0114,22.8167,22.8357,6100.6182141116,0
+WBIF.US,D,20150605,000000,22.7618,22.9126,22.6679,22.8726,25909.601945783,0
+WBIF.US,D,20150608,000000,22.7518,22.7718,22.7159,22.7159,11134.729796899,0
+WBIF.US,D,20150609,000000,22.6589,22.6959,22.586,22.6589,13787.477277066,0
+WBIF.US,D,20150610,000000,22.9226,23.0983,22.9126,23.0704,14966.142352248,0
+WBIF.US,D,20150611,000000,23.0214,23.0803,23.0114,23.0114,8124.4772769349,0
+WBIF.US,D,20150612,000000,22.8007,22.8627,22.8007,22.8097,5780.1655173756,0
+WBIF.US,D,20150615,000000,22.641,22.7718,22.641,22.6779,10707.125729692,0
+WBIF.US,D,20150616,000000,22.601,22.8806,22.601,22.8607,11728.568700538,0
+WBIF.US,D,20150617,000000,22.9376,23.0194,22.7318,22.9006,11410.118833156,0
+WBIF.US,D,20150618,000000,23.0015,23.2102,23.0015,23.1453,13115.528028598,0
+WBIF.US,D,20150619,000000,23.0194,23.0594,23.0104,23.0394,10769.213439684,0
+WBIF.US,D,20150622,000000,23.1542,23.2202,23.1453,23.2202,11301.966048008,0
+WBIF.US,D,20150623,000000,23.1902,23.2831,23.1902,23.2831,9898.9840851105,0
+WBIF.US,D,20150624,000000,23.2671,23.2831,23.1073,23.1453,14180.031830568,0
+WBIF.US,D,20150625,000000,23.1173,23.1353,23.0394,23.0784,20046.319010191,0
+WBIF.US,D,20150626,000000,23.0194,23.0973,22.9635,23.0394,21755.733864342,0
+WBIF.US,D,20150629,000000,22.7229,22.7229,22.4712,22.4712,4691.6277631505,0
+WBIF.US,D,20150630,000000,22.6559,22.7788,22.4123,22.5261,16617.475155116,0
+WBIF.US,D,20150701,000000,22.4802,22.6939,22.4802,22.647,10449.762157625,0
+WBIF.US,D,20150702,000000,22.7029,22.7029,22.5641,22.647,14499.483112627,0
+WBIF.US,D,20150706,000000,22.5551,22.5551,22.3933,22.3933,13010.379487482,0
+WBIF.US,D,20150707,000000,22.3454,22.5451,22.0638,22.5451,8637.2015917125,0
+WBIF.US,D,20150708,000000,22.2156,22.2355,22.1027,22.1027,9491.4083114494,0
+WBIF.US,D,20150709,000000,22.4123,22.4123,22.2705,22.2895,4905.9305040927,0
+WBIF.US,D,20150710,000000,22.4622,22.5451,22.4622,22.5451,8850.5029179774,0
+WBIF.US,D,20150713,000000,22.7498,22.8237,22.7229,22.8237,8743.3515475063,0
+WBIF.US,D,20150714,000000,22.8806,22.9925,22.8806,22.9925,6678.4344829137,0
+WBIF.US,D,20150715,000000,22.9206,22.9555,22.8237,22.8706,10379.663130214,0
+WBIF.US,D,20150716,000000,23.0294,23.0494,22.9825,23.0494,17594.855880161,0
+WBIF.US,D,20150717,000000,22.9376,23.1632,22.8607,22.9555,12798.079575894,0
+WBIF.US,D,20150720,000000,22.9465,23.0194,22.9465,22.9635,9491.4083114494,0
+WBIF.US,D,20150721,000000,22.9925,23.2301,22.8327,22.8806,9491.4083114494,0
+WBIF.US,D,20150722,000000,22.9465,22.9465,22.8417,22.9296,10128.308046212,0
+WBIF.US,D,20150723,000000,22.9635,22.9635,22.8327,22.8607,16103.749425661,0
+WBIF.US,D,20150724,000000,22.7888,22.8067,22.5181,22.5831,13010.379487482,0
+WBIF.US,D,20150727,000000,22.3833,22.4223,22.3753,22.4123,7465.5464192715,0
+WBIF.US,D,20150728,000000,22.4223,22.7408,22.4223,22.7029,6291.8884174759,0
+WBIF.US,D,20150729,000000,22.8806,22.9635,22.8417,22.9555,7145.0937225355,0
+WBIF.US,D,20150730,000000,22.8607,22.9296,22.8517,22.8906,10449.762157625,0
+WBIF.US,D,20150731,000000,22.9555,23.0294,22.8806,22.9006,7890.1462424467,0
+WBIF.US,D,20150803,000000,22.9006,22.9006,22.7408,22.8417,20425.855172888,0
+WBIF.US,D,20150804,000000,22.8417,22.8806,22.7977,22.8417,9702.7068083597,0
+WBIF.US,D,20150805,000000,23.1253,23.1253,22.9825,22.9925,10878.36763951,0
+WBIF.US,D,20150806,000000,22.7977,22.8067,22.601,22.7229,10159.351901208,0
+WBIF.US,D,20150807,000000,22.5831,22.6659,22.5551,22.6659,19515.569231222,0
+WBIF.US,D,20150810,000000,22.9825,23.0015,22.9555,22.9555,7145.0937225355,0
+WBIF.US,D,20150811,000000,22.7788,22.8607,22.7498,22.8607,5315.5091071084,0
+WBIF.US,D,20150812,000000,22.6749,22.7888,22.5261,22.7888,20582.075862547,0
+WBIF.US,D,20150813,000000,22.7688,22.9106,22.7688,22.8517,12901.225287656,0
+WBIF.US,D,20150814,000000,22.9006,22.9006,22.7498,22.8417,19515.569231222,0
+WBIF.US,D,20150817,000000,22.7498,22.9376,22.7498,22.9376,14289.186030394,0
+WBIF.US,D,20150818,000000,23.0224,23.0224,22.9855,23.0045,7676.8449161818,0
+WBIF.US,D,20150819,000000,22.8447,22.9405,22.7518,22.8447,7676.8449161818,0
+WBIF.US,D,20150820,000000,22.7338,22.7338,22.5671,22.5671,4476.323607531,0
+WBIF.US,D,20150821,000000,22.2096,22.2186,21.9739,22.0668,7464.5450045942,0
+WBIF.US,D,20150824,000000,21.4956,21.6823,21.2999,21.4397,11969.909637767,0
+WBIF.US,D,20150825,000000,21.6364,21.6364,21.3738,21.4117,11727.56728586,0
+WBIF.US,D,20150826,000000,21.4956,21.5345,21.4027,21.5345,11515.267374273,0
+WBIF.US,D,20150827,000000,21.7013,21.7482,21.6823,21.7382,9807.8553494762,0
+WBIF.US,D,20150828,000000,21.7103,21.7283,21.6823,21.6913,21855.875332072,0
+WBIF.US,D,20150831,000000,21.7013,21.7382,21.6454,21.7013,17592.853050806,0
+WBIF.US,D,20150901,000000,21.5984,21.5984,21.4666,21.4956,10448.760742948,0
+WBIF.US,D,20150902,000000,21.5795,21.6284,21.5146,21.6284,14927.087179834,0
+WBIF.US,D,20150903,000000,21.6654,21.6913,21.6364,21.6554,19193.113705132,0
+WBIF.US,D,20150904,000000,21.5425,21.5615,21.4756,21.5146,20472.921662721,0
+WBIF.US,D,20150908,000000,21.6364,21.7013,21.6184,21.7013,29108.120425079,0
+WBIF.US,D,20150909,000000,21.8241,21.8241,21.5895,21.5895,36147.064191821,0
+WBIF.US,D,20150910,000000,21.6284,21.6364,21.5705,21.5705,14539.539699719,0
+WBIF.US,D,20150911,000000,21.5425,21.5895,21.4856,21.5895,11621.417330066,0
+WBIF.US,D,20150914,000000,21.5895,21.5895,21.4956,21.5345,11727.56728586,0
+WBIF.US,D,20150915,000000,21.5345,21.5705,21.4856,21.5615,11727.56728586,0
+WBIF.US,D,20150916,000000,21.7203,21.7203,21.5146,21.6084,11090.667551097,0
+WBIF.US,D,20150917,000000,21.6823,21.6823,21.5615,21.5795,42543.099735736,0
+WBIF.US,D,20150918,000000,21.5245,21.5345,21.4756,21.4756,26974.105747753,0
+WBIF.US,D,20150921,000000,21.5345,21.5425,21.4666,21.5245,12154.16993839,0
+WBIF.US,D,20150922,000000,21.4277,21.4467,21.3808,21.4367,10230.452343297,0
+WBIF.US,D,20150923,000000,21.3997,21.4277,21.3728,21.3997,16193.876746618,0
+WBIF.US,D,20150924,000000,21.3348,21.3808,21.3158,21.3808,6386.0213971421,0
+WBIF.US,D,20150925,000000,21.4087,21.4087,21.3448,21.3538,8946.6387269982,0
+WBIF.US,D,20150928,000000,21.2499,21.2499,21.173,21.221,7931.204244216,0
+WBIF.US,D,20150929,000000,21.1551,21.221,21.1181,21.1451,12252.308576765,0
+WBIF.US,D,20150930,000000,21.221,21.231,21.1551,21.231,7776.9863839118,0
+WBIF.US,D,20151001,000000,21.203,21.221,21.1271,21.221,14168.01485444,0
+WBIF.US,D,20151002,000000,21.1271,21.193,21.0822,21.193,11185.801945441,0
+WBIF.US,D,20151005,000000,21.3059,21.3448,21.2769,21.3448,17041.073563614,0
+WBIF.US,D,20151006,000000,21.2769,21.2769,21.231,21.2769,13636.263660794,0
+WBIF.US,D,20151007,000000,21.2769,21.3348,21.2669,21.3059,13531.115119678,0
+WBIF.US,D,20151008,000000,21.3448,21.3808,21.3248,21.3808,9054.7915121466,0
+WBIF.US,D,20151009,000000,21.3897,21.4367,21.3538,21.3628,19814.992219735,0
+WBIF.US,D,20151012,000000,21.4177,21.4556,21.4087,21.4087,12536.710345119,0
+WBIF.US,D,20151013,000000,21.4277,21.4556,21.3728,21.4177,5327.526083236,0
+WBIF.US,D,20151014,000000,21.3059,21.3538,21.2669,21.3059,17902.290186092,0
+WBIF.US,D,20151015,000000,21.2769,21.3538,21.24,21.3538,10868.353492737,0
+WBIF.US,D,20151016,000000,21.3448,21.4087,21.3448,21.3538,14915.070203706,0
+WBIF.US,D,20151019,000000,21.3808,21.4467,21.3808,21.4467,8310.7404069127,0
+WBIF.US,D,20151020,000000,21.5315,21.5315,21.3997,21.4087,11811.686118753,0
+WBIF.US,D,20151021,000000,21.4177,21.4556,21.3897,21.4277,16939.930681207,0
+WBIF.US,D,20151022,000000,21.4826,21.5765,21.4726,21.5405,20244.599116297,0
+WBIF.US,D,20151023,000000,21.7273,21.7273,21.4467,21.5116,8843.4930152363,0
+WBIF.US,D,20151026,000000,21.5216,21.5405,21.4646,21.5405,17902.290186092,0
+WBIF.US,D,20151027,000000,21.4926,21.5116,21.4467,21.5116,11507.256056854,0
+WBIF.US,D,20151028,000000,21.5865,21.6164,21.5495,21.6164,5752.1259064112,0
+WBIF.US,D,20151029,000000,21.5765,21.5865,21.5585,21.5685,30896.647038737,0
+WBIF.US,D,20151030,000000,21.5585,21.6064,21.5216,21.5216,19073.945358533,0
+WBIF.US,D,20151102,000000,21.5495,21.6344,21.5495,21.6344,6926.7853228841,0
+WBIF.US,D,20151103,000000,21.5964,21.6344,21.5685,21.5765,6924.7824935295,0
+WBIF.US,D,20151104,000000,21.5585,21.6064,21.5585,21.5585,9974.090185908,0
+WBIF.US,D,20151105,000000,21.5765,21.6164,21.5685,21.5964,8843.4930152363,0
+WBIF.US,D,20151106,000000,21.5765,21.6064,21.5495,21.6064,10119.295314116,0
+WBIF.US,D,20151109,000000,21.4726,21.5405,21.4646,21.5216,8852.505747332,0
+WBIF.US,D,20151110,000000,21.5315,21.5865,21.5026,21.5315,7564.6864723242,0
+WBIF.US,D,20151111,000000,21.4926,21.6164,21.4926,21.5216,8310.7404069127,0
+WBIF.US,D,20151112,000000,21.4556,21.5026,21.3808,21.3808,10230.452343297,0
+WBIF.US,D,20151113,000000,21.3059,21.3628,21.2869,21.3248,13636.263660794,0
+WBIF.US,D,20151116,000000,21.3348,21.3808,21.3059,21.3808,13958.719186885,0
+WBIF.US,D,20151117,000000,21.3728,21.4177,21.3448,21.3728,13958.719186885,0
+WBIF.US,D,20151118,000000,21.3348,21.4367,21.3348,21.3897,529842.49727137,0
+WBIF.US,D,20151119,000000,21.3808,21.4367,21.3628,21.3728,242492.56410819,0
+WBIF.US,D,20151120,000000,21.4556,21.4556,21.4177,21.4277,9270.0956677661,0
+WBIF.US,D,20151123,000000,21.4556,21.4826,21.3997,21.4646,14277.169054266,0
+WBIF.US,D,20151124,000000,21.3248,21.4556,21.3248,21.4277,16408.17948756,0
+WBIF.US,D,20151125,000000,21.4726,21.5026,21.4467,21.4556,25463.972414384,0
+WBIF.US,D,20151127,000000,21.5026,21.5405,21.4926,21.5405,6178.728558941,0
+WBIF.US,D,20151130,000000,21.5026,21.5026,21.4367,21.4646,6286.8813440894,0
+WBIF.US,D,20151201,000000,21.4826,21.5765,21.4826,21.5765,11807.680460044,0
+WBIF.US,D,20151202,000000,21.5116,21.5585,21.4467,21.4556,6237.8120249017,0
+WBIF.US,D,20151203,000000,21.5405,21.5405,21.2969,21.3059,16477.277100294,0
+WBIF.US,D,20151204,000000,21.4467,21.5495,21.3628,21.5216,20135.444916471,0
+WBIF.US,D,20151207,000000,21.4646,21.5116,21.4467,21.5026,8202.5876217643,0
+WBIF.US,D,20151208,000000,21.4087,21.4926,21.4087,21.4926,6596.3184793751,0
+WBIF.US,D,20151209,000000,21.4826,21.5026,21.2769,21.2769,11082.656233679,0
+WBIF.US,D,20151210,000000,21.3628,21.4087,21.3059,21.3248,16831.777896058,0
+WBIF.US,D,20151211,000000,21.1641,21.221,21.0742,21.0742,15554.974182501,0
+WBIF.US,D,20151214,000000,21.0822,21.1551,21.0742,21.1551,14101.921485739,0
+WBIF.US,D,20151215,000000,21.203,21.2669,21.203,21.231,14915.070203706,0
+WBIF.US,D,20151216,000000,21.2499,21.3897,21.212,21.3897,31002.796994531,0
+WBIF.US,D,20151217,000000,21.2499,21.2869,21.221,21.231,20988.650221531,0
+WBIF.US,D,20151218,000000,21.203,21.2669,21.193,21.221,9054.7915121466,0
+WBIF.US,D,20151221,000000,21.2769,21.3248,21.2599,21.3059,8736.3416447652,0
+WBIF.US,D,20151222,000000,21.2499,21.3997,21.2499,21.3997,13355.86755115,0
+WBIF.US,D,20151223,000000,21.4726,21.5405,21.4646,21.5216,17260.383377943,0
+WBIF.US,D,20151224,000000,21.4646,21.5255,21.4646,21.4926,14572.58638407,0
+WBIF.US,D,20151228,000000,21.4087,21.4926,21.3808,21.4656,10845.320955159,0
+WBIF.US,D,20151229,000000,21.6064,21.6803,21.5964,21.6803,13574.175950801,0
+WBIF.US,D,20151230,000000,21.6334,21.6354,21.5505,21.5505,18795.552078244,0
+WBIF.US,D,20151231,000000,21.4177,21.5495,21.3728,21.4327,20906.534217992,0
+WBIF.US,D,20160104,000000,21.212,21.212,20.9973,21.0372,7046.9550841601,0
+WBIF.US,D,20160105,000000,21.1641,21.191,21.1002,21.1361,15543.958621051,0
+WBIF.US,D,20160106,000000,21.1091,21.1091,20.8994,20.9873,16293.016799671,0
+WBIF.US,D,20160107,000000,20.8265,20.8265,20.6118,20.6648,32274.593634702,0
+WBIF.US,D,20160108,000000,20.7047,20.7157,20.4321,20.4361,76018.38956852,0
+WBIF.US,D,20160111,000000,20.499,20.527,20.3941,20.527,12511.674978186,0
+WBIF.US,D,20160112,000000,20.6568,20.7317,20.6118,20.6967,14142.979487508,0
+WBIF.US,D,20160113,000000,20.6488,20.7087,20.4311,20.4311,17492.711583076,0
+WBIF.US,D,20160114,000000,20.3242,20.6058,20.3133,20.5549,12374.481167396,0
+WBIF.US,D,20160115,000000,20.2833,20.3752,20.2184,20.3322,17218.323961496,0
+WBIF.US,D,20160119,000000,20.3752,20.3941,20.2833,20.3562,37289.67833862,0
+WBIF.US,D,20160120,000000,20.1215,20.2623,20.0586,20.2623,8433.9144122206,0
+WBIF.US,D,20160121,000000,20.1705,20.3033,20.1705,20.2843,11853.7455352,0
+WBIF.US,D,20160122,000000,20.3562,20.4411,20.3562,20.4281,18507.144651181,0
+WBIF.US,D,20160125,000000,20.3981,20.4141,20.3133,20.3133,13955.714942853,0
+WBIF.US,D,20160126,000000,20.3682,20.469,20.3682,20.4231,10902.401591765,0
+WBIF.US,D,20160127,000000,20.4041,20.479,20.3672,20.3702,9445.3432362936,0
+WBIF.US,D,20160128,000000,20.3902,20.489,20.3652,20.474,6616.3467729211,0
+WBIF.US,D,20160129,000000,20.5759,20.6867,20.5639,20.6388,13315.810964058,0
+WBIF.US,D,20160201,000000,20.6198,20.7017,20.6198,20.7017,10083.244385734,0
+WBIF.US,D,20160202,000000,20.6068,20.6468,20.5629,20.5939,8407.8776306108,0
+WBIF.US,D,20160203,000000,20.494,20.5679,20.4591,20.5459,10727.154023238,0
+WBIF.US,D,20160204,000000,20.518,20.5629,20.3852,20.4051,20773.346065911,0
+WBIF.US,D,20160205,000000,20.3462,20.3472,20.2074,20.2074,14858.990981777,0
+WBIF.US,D,20160208,000000,20.0666,20.1924,20.0666,20.1705,17708.015738696,0
+WBIF.US,D,20160209,000000,20.1505,20.2254,20.1415,20.1805,11789.654995853,0
+WBIF.US,D,20160210,000000,20.2474,20.2643,20.2074,20.2094,21231.993988115,0
+WBIF.US,D,20160211,000000,20.1046,20.1605,20.0746,20.1215,11163.77082254,0
+WBIF.US,D,20160212,000000,20.1814,20.2354,20.1705,20.2294,11475.210787181,0
+WBIF.US,D,20160216,000000,20.2833,20.2933,20.2074,20.2653,8985.6938994129,0
+WBIF.US,D,20160217,000000,20.3193,20.3382,20.2743,20.2933,15961.548541485,0
+WBIF.US,D,20160218,000000,20.3302,20.3342,20.2833,20.2833,9777.8129091572,0
+WBIF.US,D,20160219,000000,20.2743,20.3133,20.2653,20.2853,11707.538992314,0
+WBIF.US,D,20160222,000000,20.3133,20.3462,20.2933,20.3073,10407.702741179,0
+WBIF.US,D,20160223,000000,20.3033,20.3223,20.2653,20.2743,11081.654819002,0
+WBIF.US,D,20160224,000000,20.1705,20.2933,20.1705,20.2933,13034.413439737,0
+WBIF.US,D,20160225,000000,20.3033,20.3462,20.2933,20.3133,6404.0468613335,0
+WBIF.US,D,20160226,000000,20.3133,20.3382,20.2743,20.2883,14204.065782823,0
+WBIF.US,D,20160229,000000,20.2743,20.3053,20.2164,20.2164,8355.8040673912,0
+WBIF.US,D,20160301,000000,20.2603,20.3562,20.2603,20.3133,10268.506101034,0
+WBIF.US,D,20160302,000000,20.3183,20.3652,20.3033,20.3232,6753.5405837112,0
+WBIF.US,D,20160303,000000,20.3352,20.4041,20.3312,20.3902,21604.52024807,0
+WBIF.US,D,20160304,000000,20.3892,20.4321,20.3752,20.3852,11609.400353939,0
+WBIF.US,D,20160307,000000,20.3752,20.4491,20.3652,20.3752,11619.414500712,0
+WBIF.US,D,20160308,000000,20.3912,20.4491,20.3862,20.4231,18398.991866033,0
+WBIF.US,D,20160309,000000,20.4141,20.4311,20.3752,20.4291,10157.349071854,0
+WBIF.US,D,20160310,000000,20.4041,20.4271,20.3223,20.3802,8312.7432362673,0
+WBIF.US,D,20160311,000000,20.4591,20.489,20.4491,20.4511,20124.429355021,0
+WBIF.US,D,20160314,000000,20.518,20.5529,20.498,20.527,14235.109637819,0
+WBIF.US,D,20160315,000000,20.527,20.5429,20.498,20.508,7968.2565872761,0
+WBIF.US,D,20160316,000000,20.5449,20.6188,20.498,20.5679,13118.53227263,0
+WBIF.US,D,20160317,000000,20.527,20.6288,20.527,20.5729,13113.525199243,0
+WBIF.US,D,20160318,000000,20.5539,20.6158,20.5529,20.5649,19855.048806827,0
+WBIF.US,D,20160321,000000,20.527,20.6198,20.527,20.5729,26001.732096094,0
+WBIF.US,D,20160322,000000,20.5629,20.6288,20.5529,20.5679,9746.7690541609,0
+WBIF.US,D,20160323,000000,20.518,20.5579,20.508,20.5359,18414.013086192,0
+WBIF.US,D,20160324,000000,20.474,20.51,20.471,20.508,12894.215384915,0
+WBIF.US,D,20160328,000000,20.5359,20.6118,20.527,20.5649,20130.437843085,0
+WBIF.US,D,20160329,000000,20.5629,20.6867,20.5629,20.6468,15594.029354916,0
+WBIF.US,D,20160330,000000,20.6568,20.7806,20.6568,20.7506,10231.453757974,0
+WBIF.US,D,20160331,000000,20.6198,20.7317,20.6198,20.6568,851617.0613814,0
+WBIF.US,D,20160401,000000,20.6468,20.7237,20.6468,20.6967,148116.24067541,0
+WBIF.US,D,20160404,000000,20.6668,20.6668,20.5929,20.6358,20505.968347072,0
+WBIF.US,D,20160405,000000,20.508,20.52,20.469,20.516,19303.269319635,0
+WBIF.US,D,20160406,000000,20.508,20.5579,20.508,20.5579,15043.251282401,0
+WBIF.US,D,20160407,000000,20.5369,20.5689,20.489,20.509,8916.5962866792,0
+WBIF.US,D,20160408,000000,20.5829,20.5869,20.518,20.5729,33463.272856657,0
+WBIF.US,D,20160411,000000,20.5739,20.5829,20.5369,20.5529,12050.022811951,0
+WBIF.US,D,20160412,000000,20.53,20.6029,20.53,20.5529,13665.304686436,0
+WBIF.US,D,20160413,000000,20.6208,20.6767,20.5929,20.6518,7731.9227234333,0
+WBIF.US,D,20160414,000000,20.6668,20.6668,20.5939,20.6558,16902.878338147,0
+WBIF.US,D,20160415,000000,20.6029,20.6468,20.5729,20.5829,11230.865605919,0
+WBIF.US,D,20160418,000000,20.5729,20.5829,20.5529,20.5629,9849.9147659228,0
+WBIF.US,D,20160419,000000,20.5709,20.5989,20.532,20.5499,15315.636074626,0
+WBIF.US,D,20160420,000000,20.523,20.6088,20.514,20.6088,5416.6519895157,0
+WBIF.US,D,20160421,000000,20.4001,20.4311,20.3432,20.3432,11791.657825207,0
+WBIF.US,D,20160422,000000,20.3352,20.4101,20.3352,20.3912,13295.782670512,0
+WBIF.US,D,20160425,000000,20.3193,20.3612,20.3193,20.3193,10103.27267928,0
+WBIF.US,D,20160426,000000,20.3522,20.4101,20.3522,20.3862,11843.731388427,0
+WBIF.US,D,20160427,000000,20.3762,20.4201,20.3362,20.3862,12425.553315938,0
+WBIF.US,D,20160428,000000,20.3093,20.3642,20.3093,20.3252,7235.2210434925,0
+WBIF.US,D,20160429,000000,20.2214,20.3522,20.2214,20.2993,7579.7076924837,0
+WBIF.US,D,20160502,000000,20.3612,20.4201,20.3522,20.3662,17407.591335506,0
+WBIF.US,D,20160503,000000,20.475,20.475,20.3272,20.3442,21313.108576976,0
+WBIF.US,D,20160504,000000,20.2793,20.3762,20.2793,20.3522,15749.248629897,0
+WBIF.US,D,20160505,000000,20.3193,20.3362,20.2893,20.2913,13513.089655486,0
+WBIF.US,D,20160506,000000,20.2703,20.3882,20.2603,20.3472,11104.68735658,0
+WBIF.US,D,20160509,000000,20.4001,20.478,20.4001,20.4421,13608.22404983,0
+WBIF.US,D,20160510,000000,20.466,20.529,20.4601,20.498,6745.5292662928,0
+WBIF.US,D,20160511,000000,20.493,20.494,20.4241,20.4271,7022.9211319049,0
+WBIF.US,D,20160512,000000,20.3432,20.473,20.3432,20.473,6616.3467729211,0
+WBIF.US,D,20160513,000000,20.4201,20.4561,20.3272,20.3432,38889.938992945,0
+WBIF.US,D,20160516,000000,20.4001,20.4621,20.4001,20.4321,46152.198232725,0
+WBIF.US,D,20160517,000000,20.3612,20.4001,20.3272,20.3272,37599.115473906,0
+WBIF.US,D,20160518,000000,20.2424,20.2883,20.1805,20.2304,12896.218214269,0
+WBIF.US,D,20160519,000000,20.1755,20.2553,20.1705,20.2553,10101.269849925,0
+WBIF.US,D,20160520,000000,20.3093,20.3322,20.2703,20.2993,11260.908046238,0
+WBIF.US,D,20160523,000000,20.2753,20.2983,20.2454,20.2504,15024.224403532,0
+WBIF.US,D,20160524,000000,20.3812,20.4521,20.3812,20.4501,6308.91246699,0
+WBIF.US,D,20160525,000000,20.496,20.514,20.4551,20.485,11013.558620945,0
+WBIF.US,D,20160526,000000,20.514,20.5469,20.504,20.532,8168.5395227361,0
+WBIF.US,D,20160527,000000,20.5509,20.6078,20.5499,20.6009,16710.606720105,0
+WBIF.US,D,20160531,000000,20.5989,20.5989,20.5419,20.5989,19677.798408945,0
+WBIF.US,D,20160601,000000,20.504,20.6478,20.504,20.6348,23647.406189762,0
+WBIF.US,D,20160602,000000,20.6438,20.7167,20.6438,20.6927,19383.382493819,0
+WBIF.US,D,20160603,000000,20.6728,20.7536,20.6628,20.7377,13654.289124985,0
+WBIF.US,D,20160606,000000,20.7566,20.7866,20.7107,20.7377,14430.385499893,0
+WBIF.US,D,20160607,000000,20.7786,20.8275,20.7686,20.7686,7154.1064546312,0
+WBIF.US,D,20160608,000000,20.7566,20.8875,20.7566,20.8855,5836.2447393044,0
+WBIF.US,D,20160609,000000,20.8225,20.8984,20.8126,20.8954,6798.6042441897,0
+WBIF.US,D,20160610,000000,20.6827,20.8126,20.6827,20.7277,14509.4972594,0
+WBIF.US,D,20160613,000000,20.8425,20.8425,20.5889,20.5989,14419.369938443,0
+WBIF.US,D,20160614,000000,20.494,20.5889,20.494,20.5419,7135.0795757625,0
+WBIF.US,D,20160615,000000,20.532,20.6358,20.532,20.5499,11307.974536072,0
+WBIF.US,D,20160616,000000,20.475,20.6118,20.4551,20.6078,9886.9671089829,0
+WBIF.US,D,20160617,000000,20.5779,20.6348,20.485,20.5829,25040.374005886,0
+WBIF.US,D,20160620,000000,20.6728,20.7946,20.6728,20.7027,33785.728382747,0
+WBIF.US,D,20160621,000000,20.7107,20.7766,20.7107,20.7277,12458.600000289,0
+WBIF.US,D,20160622,000000,20.7177,20.8225,20.7177,20.7277,24517.635544336,0
+WBIF.US,D,20160623,000000,20.8625,20.8954,20.8325,20.8954,10317.575420222,0
+WBIF.US,D,20160624,000000,20.5589,20.5589,20.3522,20.4011,7674.8420868272,0
+WBIF.US,D,20160627,000000,20.0257,20.0796,19.9338,20.0317,4257.0137932023,0
+WBIF.US,D,20160628,000000,20.1425,20.2464,20.1125,20.2464,40116.671972638,0
+WBIF.US,D,20160629,000000,20.3242,20.3762,20.3153,20.3482,7292.3016800986,0
+WBIF.US,D,20160630,000000,20.2953,20.479,20.2953,20.467,8385.8465077102,0
+WBIF.US,D,20160701,000000,20.53,20.5659,20.501,20.5659,7797.0146774578,0
+WBIF.US,D,20160705,000000,20.501,20.5719,20.501,20.5719,7233.2182141379,0
+WBIF.US,D,20160706,000000,20.516,20.6498,20.516,20.5959,7247.2380196201,0
+WBIF.US,D,20160707,000000,20.5959,20.6178,20.482,20.53,11460.189567021,0
+WBIF.US,D,20160708,000000,20.5659,20.6698,20.5659,20.6598,5533.8175067598,0
+WBIF.US,D,20160711,000000,20.6598,20.8046,20.6598,20.7636,23438.110522206,0
+WBIF.US,D,20160712,000000,20.7347,20.7966,20.7347,20.7656,5075.1695845564,0
+WBIF.US,D,20160713,000000,20.7536,20.8495,20.7536,20.8285,13197.644032137,0
+WBIF.US,D,20160714,000000,20.8495,20.8894,20.8146,20.8295,7856.0981434185,0
+WBIF.US,D,20160715,000000,20.8495,20.8875,20.8046,20.8295,6314.9209550538,0
+WBIF.US,D,20160718,000000,20.8295,20.8884,20.8295,20.8884,14679.737754541,0
+WBIF.US,D,20160719,000000,20.8195,20.8695,20.8006,20.8545,4355.1524315777,0
+WBIF.US,D,20160720,000000,20.8775,20.8984,20.8006,20.8595,12914.243678461,0
+WBIF.US,D,20160721,000000,20.8924,20.9274,20.8006,20.8585,12372.478338041,0
+WBIF.US,D,20160722,000000,20.8894,21.0003,20.8894,20.9813,7893.1504864786,0
+WBIF.US,D,20160725,000000,20.9803,21.0153,20.9324,20.9564,7673.8406721499,0
+WBIF.US,D,20160726,000000,20.9524,20.9883,20.9224,20.9703,7759.9623343977,0
+WBIF.US,D,20160727,000000,20.8775,20.9184,20.8615,20.8855,4604.5046862254,0
+WBIF.US,D,20160728,000000,20.8924,21.0003,20.8615,20.9723,19209.136339969,0
+WBIF.US,D,20160729,000000,20.9603,21.0622,20.9603,21.0392,58137.129090651,0
+WBIF.US,D,20160801,000000,20.9703,21.0672,20.9703,21.0153,31535.549602854,0
+WBIF.US,D,20160802,000000,20.9234,20.9234,20.7157,20.7496,22827.247569053,0
+WBIF.US,D,20160803,000000,20.7157,20.7686,20.7077,20.7536,9127.8947835895,0
+WBIF.US,D,20160804,000000,20.8615,20.9024,20.8195,20.8655,9291.1253759894,0
+WBIF.US,D,20160805,000000,20.9204,21.0053,20.9024,20.9803,12472.619805771,0
+WBIF.US,D,20160808,000000,20.9703,21.0003,20.9434,20.9474,7888.1434130921,0
+WBIF.US,D,20160809,000000,20.9803,21.0352,20.9524,20.9544,5903.3395226835,0
+WBIF.US,D,20160810,000000,20.9903,21.0642,20.9903,21.0203,9012.7320957,0
+WBIF.US,D,20160811,000000,21.0532,21.1261,21.0482,21.1221,16736.643501715,0
+WBIF.US,D,20160812,000000,21.0582,21.0942,21.0153,21.0942,10255.487710229,0
+WBIF.US,D,20160815,000000,21.177,21.187,21.1301,21.1581,10943.459593534,0
+WBIF.US,D,20160816,000000,21.0672,21.0672,20.9603,20.9603,10286.531565226,0
+WBIF.US,D,20160817,000000,20.8695,20.9963,20.8695,20.9963,9246.0617155109,0
+WBIF.US,D,20160818,000000,20.9524,21.0672,20.9524,21.0512,16125.780548562,0
+WBIF.US,D,20160819,000000,20.9024,21.0522,20.9024,21.0312,5341.5458887182,0
+WBIF.US,D,20160822,000000,21.0392,21.0912,21.0203,21.0692,20285.657118066,0
+WBIF.US,D,20160823,000000,21.1581,21.195,21.1261,21.1261,15752.252873929,0
+WBIF.US,D,20160824,000000,21.0302,21.1041,20.9993,20.9993,7647.8038905401,0
+WBIF.US,D,20160825,000000,20.9983,21.0672,20.9983,21.0442,11508.257471532,0
+WBIF.US,D,20160826,000000,21.0852,21.193,20.9224,20.9234,5018.0889479503,0
+WBIF.US,D,20160829,000000,21.0942,21.1631,21.0942,21.1331,10399.69142376,0
+WBIF.US,D,20160830,000000,21.1121,21.1121,21.0392,21.0392,8951.6458003847,0
+WBIF.US,D,20160831,000000,20.9803,21.0622,20.9564,21.0302,6681.4387269456,0
+WBIF.US,D,20160901,000000,20.9224,21.0672,20.9224,21.0672,15679.149602486,0
+WBIF.US,D,20160902,000000,21.1491,21.183,21.1171,21.172,17271.398939393,0
+WBIF.US,D,20160906,000000,21.1471,21.171,21.0762,21.1451,9666.6558799769,0
+WBIF.US,D,20160907,000000,21.197,21.216,21.177,21.216,1453.0526967623,0
+WBIF.US,D,20160908,000000,21.1371,21.1371,21.0582,21.0892,20958.607781212,0
+WBIF.US,D,20160909,000000,20.9124,20.9124,20.5859,20.6058,57759.595757309,0
+WBIF.US,D,20160912,000000,20.3682,20.7786,20.3682,20.7347,23690.467020886,0
+WBIF.US,D,20160913,000000,20.5539,20.5539,20.489,20.525,9458.3616270985,0
+WBIF.US,D,20160914,000000,20.4391,20.4391,20.3193,20.3193,20254.61326307,0
+WBIF.US,D,20160915,000000,20.2404,20.5439,20.2404,20.487,11331.007073649,0
+WBIF.US,D,20160916,000000,20.3922,20.4191,20.3093,20.4061,20871.484704287,0
+WBIF.US,D,20160919,000000,20.5909,20.5909,20.4621,20.4621,11887.793634228,0
+WBIF.US,D,20160920,000000,20.525,20.525,20.4531,20.4571,20434.867904984,0
+WBIF.US,D,20160921,000000,20.5709,20.7037,20.506,20.6847,13629.253758053,0
+WBIF.US,D,20160922,000000,20.7317,20.7586,20.6668,20.7127,9698.7011496505,0
+WBIF.US,D,20160923,000000,20.6368,20.6947,20.5929,20.5929,18945.764279839,0
+WBIF.US,D,20160926,000000,20.4301,20.4441,20.3432,20.3432,6360.9860302096,0
+WBIF.US,D,20160927,000000,20.516,20.516,20.3282,20.482,24127.083820189,0
+WBIF.US,D,20160928,000000,20.525,20.5519,20.3822,20.534,13528.110875646,0
+WBIF.US,D,20160929,000000,20.5609,20.5609,20.2913,20.3252,33672.568524212,0
+WBIF.US,D,20160930,000000,20.3822,20.6128,20.3822,20.5909,17867.240672387,0
+WBIF.US,D,20161003,000000,20.3722,20.5609,20.3722,20.5449,13230.690716488,0
+WBIF.US,D,20161004,000000,20.5929,20.6548,20.4411,20.487,22621.957560207,0
+WBIF.US,D,20161005,000000,20.6278,20.7786,20.6278,20.7207,11658.469673127,0
+WBIF.US,D,20161006,000000,20.6448,20.7706,20.6448,20.7676,9612.5794874027,0
+WBIF.US,D,20161007,000000,20.7876,20.7876,20.5779,20.6648,6428.0808135887,0
+WBIF.US,D,20161010,000000,20.8146,20.8146,20.7317,20.7317,8739.3458887971,0
+WBIF.US,D,20161011,000000,20.6548,20.6748,20.3922,20.4011,15543.958621051,0
+WBIF.US,D,20161012,000000,20.496,20.5609,20.496,20.5359,7456.5336871758,0
+WBIF.US,D,20161013,000000,20.1844,20.4251,20.1844,20.3882,8113.4617154846,0
+WBIF.US,D,20161014,000000,20.467,20.467,20.3532,20.4111,13819.52254674,0
+WBIF.US,D,20161017,000000,20.3622,20.3752,20.2813,20.2843,6514.2024758365,0
+WBIF.US,D,20161018,000000,20.3432,20.3822,20.3033,20.3093,13526.108046291,0
+WBIF.US,D,20161019,000000,20.3532,20.49,18.407,20.4471,14668.72219309,0
+WBIF.US,D,20161020,000000,20.4471,20.467,20.4301,20.4391,15151.404067549,0
+WBIF.US,D,20161021,000000,20.2324,20.497,20.2324,20.497,7025.9253759368,0
+WBIF.US,D,20161024,000000,20.6268,20.6268,20.507,20.5519,17543.783731619,0
+WBIF.US,D,20161025,000000,20.485,20.485,20.3692,20.3822,9240.0532274471,0
+WBIF.US,D,20161026,000000,20.3193,20.477,20.3093,20.3722,11919.838903902,0
+WBIF.US,D,20161027,000000,20.2523,20.3232,20.2504,20.2723,9254.0730329293,0
+WBIF.US,D,20161028,000000,20.3672,20.4211,20.2314,20.3432,6423.0737402022,0
+WBIF.US,D,20161031,000000,20.3922,20.4301,20.3442,20.3872,8684.2680815456,0
+WBIF.US,D,20161101,000000,20.4301,20.4301,20.1904,20.3093,7931.204244216,0
+WBIF.US,D,20161102,000000,20.4111,20.4111,20.2893,20.3013,11078.65057497,0
+WBIF.US,D,20161103,000000,20.3622,20.3622,20.2324,20.2474,9838.8992044725,0
+WBIF.US,D,20161104,000000,20.1844,20.3542,20.1844,20.2214,16562.397347865,0
+WBIF.US,D,20161107,000000,20.534,20.6887,20.534,20.6847,12085.072325656,0
+WBIF.US,D,20161108,000000,20.6748,20.8395,20.6748,20.8146,12495.652343349,0
+WBIF.US,D,20161109,000000,20.8255,21.3059,20.8255,21.3059,31474.463307539,0
+WBIF.US,D,20161110,000000,21.5775,21.7183,21.4986,21.6823,11407.114589124,0
+WBIF.US,D,20161111,000000,21.6174,21.7852,21.5226,21.7472,10696.110168241,0
+WBIF.US,D,20161114,000000,22.1267,22.1367,22.0328,22.0967,7112.0470381846,0
+WBIF.US,D,20161115,000000,22.0019,22.1746,21.9759,22.1746,9571.5214856334,0
+WBIF.US,D,20161116,000000,21.9829,22.0049,21.917,21.9649,13228.687887133,0
+WBIF.US,D,20161117,000000,22.0109,22.1746,22.0109,22.1317,7890.1462424467,0
+WBIF.US,D,20161118,000000,22.1067,22.1626,22.0868,22.1547,7880.1320956737,0
+WBIF.US,D,20161121,000000,22.1926,22.2635,22.1846,22.2345,9388.2625996875,0
+WBIF.US,D,20161122,000000,22.3883,22.4532,22.3883,22.4532,16682.567109141,0
+WBIF.US,D,20161123,000000,22.5032,22.621,22.5032,22.612,13476.037312426,0
+WBIF.US,D,20161125,000000,22.636,22.6899,22.626,22.64,9795.8383733486,0
+WBIF.US,D,20161128,000000,22.5221,22.5501,22.4952,22.4952,7439.5096376617,0
+WBIF.US,D,20161129,000000,22.4472,22.5551,22.4472,22.5401,8362.8139701323,0
+WBIF.US,D,20161130,000000,22.5741,22.587,22.5132,22.5132,6669.421750818,0
+WBIF.US,D,20161201,000000,22.644,22.6899,22.606,22.625,23477.165694621,0
+WBIF.US,D,20161202,000000,22.6709,22.6709,22.5811,22.6619,13069.462953442,0
+WBIF.US,D,20161205,000000,22.6809,22.7898,22.6809,22.7898,10468.789036494,0
+WBIF.US,D,20161206,000000,22.7688,22.9695,22.7378,22.9405,8225.6201593422,0
+WBIF.US,D,20161207,000000,22.8587,23.341,22.8587,23.297,6958.8305925577,0
+WBIF.US,D,20161208,000000,23.4149,23.5127,23.4149,23.4428,9476.3870912899,0
+WBIF.US,D,20161209,000000,23.4428,23.5287,23.4259,23.5197,10201.411317655,0
+WBIF.US,D,20161212,000000,23.4428,23.4428,23.348,23.3669,9575.5271443426,0
+WBIF.US,D,20161213,000000,23.3759,23.4908,23.357,23.4269,7593.7274979659,0
+WBIF.US,D,20161214,000000,23.2671,23.348,23.1522,23.1842,5809.2065430173,0
+WBIF.US,D,20161215,000000,23.2731,23.2731,23.1632,23.1802,9684.6813441683,0
+WBIF.US,D,20161216,000000,23.1712,23.2611,23.1283,23.1672,12612.817860593,0
+WBIF.US,D,20161219,000000,23.1622,23.2192,23.1522,23.2062,11289.94907188,0
+WBIF.US,D,20161220,000000,23.311,23.319,23.2581,23.319,7576.7034484518,0
+WBIF.US,D,20161221,000000,23.2092,23.3659,23.2092,23.331,10020.155261064,0
+WBIF.US,D,20161222,000000,23.2821,23.2821,23.1712,23.2541,3897.5059240516,0
+WBIF.US,D,20161223,000000,23.2481,23.321,23.2481,23.292,36967.222812529,0
+WBIF.US,D,20161227,000000,23.3789,23.3949,23.342,23.348,7803.0231655216,0
+WBIF.US,D,20161228,000000,23.346,23.346,23.1353,23.1632,37227.590628627,0
+WBIF.US,D,20161229,000000,23.2221,23.2221,23.1303,23.1832,5546.8358975647,0
+WBIF.US,D,20161230,000000,23.1203,23.1592,23.0544,23.0803,4070.7506632245,0
+WBIF.US,D,20170103,000000,23.1592,23.2032,23.1502,23.1882,9218.0221045465,0
+WBIF.US,D,20170104,000000,23.4319,23.4708,23.4149,23.4508,7548.6638374874,0
+WBIF.US,D,20170105,000000,23.2721,23.346,23.2721,23.316,3342.7221928274,0
+WBIF.US,D,20170106,000000,23.329,23.4678,23.329,23.4678,5991.4640142859,0
+WBIF.US,D,20170109,000000,23.346,23.3929,23.2651,23.2761,6457.1218392304,0
+WBIF.US,D,20170110,000000,23.329,23.3739,23.31,23.329,3071.3388152791,0
+WBIF.US,D,20170111,000000,23.2811,23.345,23.2162,23.344,5845.2574714001,0
+WBIF.US,D,20170112,000000,23.2811,23.292,23.0923,23.2871,17881.260477869,0
+WBIF.US,D,20170113,000000,23.4319,23.4319,23.338,23.3929,8085.4221045202,0
+WBIF.US,D,20170117,000000,23.2721,23.355,23.2321,23.2721,5246.4114943747,0
+WBIF.US,D,20170118,000000,23.326,23.3719,23.319,23.333,9847.9119365682,0
+WBIF.US,D,20170119,000000,23.2901,23.2901,23.1203,23.1592,7144.0923078582,0
+WBIF.US,D,20170120,000000,23.2911,23.319,23.2162,23.2551,6451.1133511666,0
+WBIF.US,D,20170123,000000,23.1502,23.2062,23.1502,23.2062,3401.8056587881,0
+WBIF.US,D,20170124,000000,23.3929,23.5946,23.3929,23.5946,9631.6063662714,0
+WBIF.US,D,20170125,000000,23.7364,23.7454,23.7115,23.7454,2509.5451813138,0
+WBIF.US,D,20170126,000000,23.6406,23.6436,23.5557,23.5766,6058.558797665,0
+WBIF.US,D,20170127,000000,23.4458,23.4988,23.4458,23.4808,4482.3320955948,0
+WBIF.US,D,20170130,000000,23.346,23.346,23.2461,23.321,4221.9642794968,0
+WBIF.US,D,20170131,000000,23.35,23.4408,23.319,23.4408,17226.335278915,0
+WBIF.US,D,20170201,000000,23.4319,23.4319,23.355,23.3829,10356.630592637,0
+WBIF.US,D,20170202,000000,23.338,23.5267,23.338,23.4608,7276.2790452618,0
+WBIF.US,D,20170203,000000,23.5097,23.6116,23.5097,23.5567,5944.3975244528,0
+WBIF.US,D,20170206,000000,23.6406,23.6406,23.5856,23.5996,7963.2495138896,0
+WBIF.US,D,20170207,000000,23.6505,23.6575,23.5467,23.5846,9692.6926615867,0
+WBIF.US,D,20170208,000000,23.4908,23.5766,23.4908,23.5766,10261.496198293,0
+WBIF.US,D,20170209,000000,23.6116,23.7454,23.6116,23.7065,10232.455172651,0
+WBIF.US,D,20170210,000000,23.8023,23.8612,23.7844,23.8413,8326.7630417495,0
+WBIF.US,D,20170213,000000,23.9661,24.067,23.9661,24.037,6424.0751548795,0
+WBIF.US,D,20170214,000000,23.9511,24.057,23.9511,24.025,7055.9678162558,0
+WBIF.US,D,20170215,000000,23.9811,24.1568,23.9811,24.1319,4532.4028294598,0
+WBIF.US,D,20170216,000000,24.1588,24.1588,24.0699,24.1359,6952.8221044939,0
+WBIF.US,D,20170217,000000,23.9911,24.0849,23.9661,24.0849,6136.6691424944,0
+WBIF.US,D,20170221,000000,24.067,24.2477,24.067,24.2447,16106.753669693,0
+WBIF.US,D,20170222,000000,24.2347,24.2347,24.1588,24.1778,7882.1349250283,0
+WBIF.US,D,20170223,000000,24.067,24.1269,24.067,24.1009,4183.9105217594,0
+WBIF.US,D,20170224,000000,24.05,24.1518,24.05,24.1518,11572.348010879,0
+WBIF.US,D,20170227,000000,24.1219,24.2447,24.1219,24.2447,10184.387268141,0
+WBIF.US,D,20170228,000000,24.2167,24.2677,24.1648,24.1888,4245.998231752,0
+WBIF.US,D,20170301,000000,24.3785,24.4734,24.3595,24.4274,59583.171884673,0
+WBIF.US,D,20170302,000000,24.3595,24.4274,24.3406,24.3406,5804.1994696308,0
+WBIF.US,D,20170303,000000,24.2826,24.3406,24.2737,24.3306,6283.8771000575,0
+WBIF.US,D,20170306,000000,24.2187,24.3006,24.2187,24.2627,3852.4422635731,0
+WBIF.US,D,20170307,000000,24.1888,24.2677,24.1888,24.2557,6340.9577366636,0
+WBIF.US,D,20170308,000000,24.2637,24.2767,24.1988,24.2367,10322.582493608,0
+WBIF.US,D,20170309,000000,24.2028,24.2257,24.1149,24.1698,9711.7195404554,0
+WBIF.US,D,20170310,000000,24.3106,24.3206,24.2167,24.2357,3573.0475686064,0
+WBIF.US,D,20170313,000000,24.3106,24.3456,24.2627,24.3206,21925.974359483,0
+WBIF.US,D,20170314,000000,24.2397,24.3056,24.2167,24.2876,10455.770645689,0
+WBIF.US,D,20170315,000000,24.3466,24.5912,24.3466,24.5912,4031.6954908098,0
+WBIF.US,D,20170316,000000,24.5882,24.6102,24.4434,24.4434,7840.0755085817,0
+WBIF.US,D,20170317,000000,24.4594,24.4644,24.3845,24.4334,6525.2180372868,0
+WBIF.US,D,20170320,000000,24.3476,24.4145,24.3466,24.3655,6152.6917773312,0
+WBIF.US,D,20170321,000000,24.1578,24.1578,24.025,24.0969,7028.9296199687,0
+WBIF.US,D,20170322,000000,24.034,24.1049,23.9961,24.048,5435.6788683844,0
+WBIF.US,D,20170323,000000,24.1099,24.2117,24.0769,24.0769,5827.2320072087,0
+WBIF.US,D,20170324,000000,24.1678,24.1938,23.9871,24.052,5039.1186561736,0
+WBIF.US,D,20170327,000000,23.9192,24.005,23.9192,23.9861,5280.4595934029,0
+WBIF.US,D,20170328,000000,24.015,24.1668,24.015,24.1658,7426.4912468568,0
+WBIF.US,D,20170329,000000,24.1518,24.2397,24.1518,24.2397,3348.7306808912,0
+WBIF.US,D,20170330,000000,24.2207,24.2327,24.1838,24.2117,17989.413263017,0
+WBIF.US,D,20170331,000000,24.2028,24.2537,24.1738,24.2207,5791.1810788259,0
+WBIF.US,D,20170403,000000,24.1269,24.1279,24.015,24.1099,7398.4516358924,0
+WBIF.US,D,20170404,000000,24.0899,24.1269,24.0709,24.1099,8950.6443857074,0
+WBIF.US,D,20170405,000000,24.2028,24.2207,23.9861,23.9861,7475.5605660445,0
+WBIF.US,D,20170406,000000,24.005,24.1169,24.005,24.052,6667.4189214634,0
+WBIF.US,D,20170407,000000,24.025,24.1369,24.025,24.067,5006.0719718227,0
+WBIF.US,D,20170410,000000,24.1099,24.1568,24.015,24.0839,5802.1966402762,0
+WBIF.US,D,20170411,000000,24.015,24.1099,24.015,24.1099,4313.0930151311,0
+WBIF.US,D,20170412,000000,24.034,24.0799,24.005,24.052,5190.3322724459,0
+WBIF.US,D,20170413,000000,24.044,24.059,23.9331,23.9641,12818.10786944,0
+WBIF.US,D,20170417,000000,24.009,24.052,23.9861,24.048,7227.2097260741,0
+WBIF.US,D,20170418,000000,24.015,24.0809,24.001,24.048,7552.6694961966,0
+WBIF.US,D,20170419,000000,24.0799,24.0999,23.9761,24.005,5986.4569408994,0
+WBIF.US,D,20170420,000000,23.9192,24.3156,23.9192,24.3016,5924.3692309068,0
+WBIF.US,D,20170421,000000,24.2337,24.2687,24.2117,24.2347,8029.3428825914,0
+WBIF.US,D,20170424,000000,24.4594,24.4594,24.3366,24.4414,9521.4507517684,0
+WBIF.US,D,20170425,000000,24.4884,24.5383,24.4694,24.5383,7094.0215739932,0
+WBIF.US,D,20170426,000000,24.6052,24.715,24.6052,24.7051,6816.6297083811,0
+WBIF.US,D,20170427,000000,24.6821,24.6821,24.5812,24.5962,6631.3679930806,0
+WBIF.US,D,20170428,000000,24.5882,24.5882,24.4894,24.4924,6125.6535810441,0
+WBIF.US,D,20170501,000000,24.4943,24.5103,24.4704,24.4744,3944.5724138847,0
+WBIF.US,D,20170502,000000,24.4414,24.5053,24.4185,24.4594,10126.305216858,0
+WBIF.US,D,20170503,000000,24.3745,24.3745,24.2687,24.2966,7283.2889480029,0
+WBIF.US,D,20170504,000000,24.2966,24.3366,24.2307,24.3066,9542.4804599917,0
+WBIF.US,D,20170505,000000,24.4414,24.4554,24.3895,24.4554,3823.4012379314,0
+WBIF.US,D,20170508,000000,24.4115,24.4514,24.3795,24.4145,16369.124315146,0
+WBIF.US,D,20170509,000000,24.3845,24.4234,24.3605,24.3705,3047.3048630239,0
+WBIF.US,D,20170510,000000,24.2876,24.4594,24.2876,24.4334,4333.1213086771,0
+WBIF.US,D,20170511,000000,24.2876,24.4015,24.2497,24.4015,4221.9642794968,0
+WBIF.US,D,20170512,000000,24.2397,24.2637,24.1838,24.1838,3162.4675509134,0
+WBIF.US,D,20170515,000000,24.2417,24.2876,24.2117,24.2257,5430.6717949979,0
+WBIF.US,D,20170516,000000,24.1568,24.1838,24.0709,24.1219,5288.4709108213,0
+WBIF.US,D,20170517,000000,23.8822,23.8822,23.8063,23.8163,3116.4024757576,0
+WBIF.US,D,20170518,000000,23.6446,23.7824,23.6246,23.7684,12671.901326554,0
+WBIF.US,D,20170519,000000,23.7594,23.9062,23.7594,23.8912,4730.6829355652,0
+WBIF.US,D,20170522,000000,23.9591,23.9761,23.9381,23.9711,4148.8610080539,0
+WBIF.US,D,20170523,000000,24.052,24.052,23.9761,23.9761,2590.6597701751,0
+WBIF.US,D,20170524,000000,24.025,24.048,24.015,24.041,5333.5345712998,0
+WBIF.US,D,20170525,000000,24.3655,24.4045,24.3555,24.3845,4623.5315650941,0
+WBIF.US,D,20170526,000000,24.3466,24.4005,24.3466,24.3555,6176.7257295864,0
+WBIF.US,D,20170530,000000,24.3655,24.4364,24.3466,24.4155,3394.795756047,0
+WBIF.US,D,20170531,000000,24.3945,24.4884,24.3805,24.4884,11111.697259321,0
+WBIF.US,D,20170601,000000,24.5513,24.734,24.5513,24.734,5735.1018568971,0
+WBIF.US,D,20170602,000000,24.764,24.8658,24.764,24.8289,3524.979664096,0
+WBIF.US,D,20170605,000000,24.8119,24.8149,24.774,24.7809,6717.4896553284,0
+WBIF.US,D,20170606,000000,24.6861,24.727,24.6861,24.7051,4956.0012379577,0
+WBIF.US,D,20170607,000000,24.6581,24.6861,24.5762,24.6721,757230.72380185,0
+WBIF.US,D,20170608,000000,24.744,24.744,24.5712,24.6431,88787.428118773,0
+WBIF.US,D,20170609,000000,24.4973,24.7839,24.4973,24.7051,6700.4656058143,0
+WBIF.US,D,20170612,000000,24.6012,24.6431,24.6012,24.6232,2275.2141468256,0
+WBIF.US,D,20170613,000000,24.8209,24.8209,24.7929,24.8119,39084.213440342,0
+WBIF.US,D,20170614,000000,24.8858,24.8948,24.8019,24.8019,9044.7773653736,0
+WBIF.US,D,20170615,000000,24.6202,24.9347,24.6202,24.9048,11161.767993186,0
+WBIF.US,D,20170616,000000,24.8858,24.8998,24.8209,24.8928,9580.5342177291,0
+WBIF.US,D,20170619,000000,25.0965,25.1804,25.0965,25.1294,3909.5229001792,0
+WBIF.US,D,20170620,000000,25.1484,25.1594,25.0755,25.0755,14704.773121473,0
+WBIF.US,D,20170621,000000,25.0855,25.0855,24.9207,24.9207,39183.353493394,0
+WBIF.US,D,20170622,000000,24.9797,25.0386,24.9647,24.9797,9653.637489172,0
+WBIF.US,D,20170623,000000,24.9757,25.0566,24.9667,25.0086,8891.5609197467,0
+WBIF.US,D,20170626,000000,25.0496,25.0566,24.9986,25.0516,7029.931034646,0
+WBIF.US,D,20170627,000000,24.9437,24.9976,24.9237,24.9487,9316.1607429219,0
+WBIF.US,D,20170628,000000,25.1334,25.1334,24.9877,25.0566,16442.227586589,0
+WBIF.US,D,20170629,000000,25.0076,25.0076,24.8369,24.8369,7824.0528737449,0
+WBIF.US,D,20170630,000000,24.9237,25.0276,24.8698,24.9877,2582.6484527567,0
+WBIF.US,D,20170703,000000,25.0566,25.1334,25.0566,25.0566,4388.1991159286,0
+WBIF.US,D,20170705,000000,24.9976,25.0935,24.9976,25.0845,10129.309460889,0
+WBIF.US,D,20170706,000000,25.1614,25.1614,24.8938,24.9337,11577.355084265,0
+WBIF.US,D,20170707,000000,25.0376,25.1614,24.9976,25.1175,9229.0376659968,0
+WBIF.US,D,20170710,000000,25.1424,25.1984,25.1424,25.1984,1349.9069850004,0
+WBIF.US,D,20170711,000000,25.1055,25.1055,25.0516,25.0835,3897.5059240516,0
+WBIF.US,D,20170712,000000,25.3412,25.3412,25.2752,25.3312,3872.4705571191,0
+WBIF.US,D,20170713,000000,25.2463,25.3212,25.2463,25.3042,5356.5671088777,0
+WBIF.US,D,20170714,000000,25.2932,25.4091,25.2932,25.4091,2184.0854111913,0
+WBIF.US,D,20170717,000000,25.419,25.439,25.419,25.438,987.3948718178,0
+WBIF.US,D,20170718,000000,25.3991,25.419,25.3701,25.3831,3460.8891247488,0
+WBIF.US,D,20170719,000000,25.5139,25.5139,25.456,25.4969,5611.9278515892,0
+WBIF.US,D,20170720,000000,25.476,25.6247,25.476,25.6148,10830.299734999,0
+WBIF.US,D,20170721,000000,25.4849,25.5778,25.456,25.5778,6191.7469497459,0
+WBIF.US,D,20170724,000000,25.3991,25.446,25.3801,25.43,4025.687002746,0
+WBIF.US,D,20170725,000000,25.2183,25.2852,25.2183,25.2553,5029.1045094006,0
+WBIF.US,D,20170726,000000,25.1424,25.1704,25.1145,25.1245,4163.8822282134,0
+WBIF.US,D,20170727,000000,25.0655,25.0975,25.0476,25.0625,2269.2056587618,0
+WBIF.US,D,20170728,000000,25.1145,25.1614,25.0845,25.1294,9856.9246686639,0
+WBIF.US,D,20170731,000000,25.2752,25.3042,25.2363,25.2363,2710.8295314511,0
+WBIF.US,D,20170801,000000,25.1145,25.2083,25.1145,25.1654,4220.9628648195,0
+WBIF.US,D,20170802,000000,25.0655,25.1984,25.0655,25.1984,8453.9427057666,0
+WBIF.US,D,20170803,000000,25.1145,25.1334,25.0566,25.1245,10538.888063905,0
+WBIF.US,D,20170804,000000,25.1424,25.1804,25.1334,25.1804,10472.794695203,0
+WBIF.US,D,20170807,000000,25.2183,25.2183,25.1704,25.1754,2568.6286472745,0
+WBIF.US,D,20170808,000000,25.1614,25.3122,25.1424,25.1424,6175.7243149091,0
+WBIF.US,D,20170809,000000,25.1045,25.2083,25.0655,25.1844,6017.5007958957,0
+WBIF.US,D,20170810,000000,25.0476,25.0476,24.9138,24.9437,5158.2870027723,0
+WBIF.US,D,20170811,000000,24.8648,24.8938,24.8548,24.8698,7589.7218392567,0
+WBIF.US,D,20170814,000000,24.8459,25.1155,24.8459,25.0735,5374.5925730691,0
+WBIF.US,D,20170815,000000,25.0376,25.1524,25.0376,25.0945,8235.6343061152,0
+WBIF.US,D,20170816,000000,25.1524,25.2083,25.0955,25.0955,5664.0014148088,0
+WBIF.US,D,20170817,000000,24.9877,24.9877,24.732,24.732,1955.7628647669,0
+WBIF.US,D,20170818,000000,24.6082,24.713,24.6082,24.6711,13010.379487482,0
+WBIF.US,D,20170821,000000,24.5692,24.6941,24.5692,24.6361,2611.6894783984,0
+WBIF.US,D,20170822,000000,24.742,24.8538,24.742,24.8319,3981.6247569448,0
+WBIF.US,D,20170823,000000,24.7999,24.8369,24.742,24.742,12747.007427352,0
+WBIF.US,D,20170824,000000,24.6741,24.752,24.6741,24.708,4359.1580902869,0
+WBIF.US,D,20170825,000000,24.7769,24.8209,24.7769,24.8049,5194.3379311551,0
+WBIF.US,D,20170828,000000,24.752,24.77,24.724,24.737,5830.2362512406,0
+WBIF.US,D,20170829,000000,24.6741,24.7819,24.6561,24.7769,4109.8058356392,0
+WBIF.US,D,20170830,000000,24.8269,24.8798,24.8269,24.8459,2941.1549072301,0
+WBIF.US,D,20170831,000000,24.9637,24.9976,24.9457,24.9976,11264.913704948,0
+WBIF.US,D,20170901,000000,24.9537,25.0945,24.9537,25.0945,7288.2960213894,0
+WBIF.US,D,20170905,000000,24.9687,24.9687,24.8409,24.8798,2844.017683532,0
+WBIF.US,D,20170906,000000,24.8848,24.9537,24.8369,24.8698,7731.9227234333,0
+WBIF.US,D,20170907,000000,24.7999,24.8848,24.7999,24.8848,5259.4298851796,0
+WBIF.US,D,20170908,000000,24.9707,25.0076,24.9537,24.9537,4283.0505748121,0
+WBIF.US,D,20170911,000000,25.0745,25.1424,25.0745,25.1424,2708.8267020965,0
+WBIF.US,D,20170912,000000,25.1614,25.1984,25.1524,25.1984,6739.520778229,0
+WBIF.US,D,20170913,000000,25.1614,25.1614,25.1294,25.1294,5150.2756853539,0
+WBIF.US,D,20170914,000000,25.1045,25.1964,25.1045,25.1964,3720.2555261695,0
+WBIF.US,D,20170915,000000,25.2083,25.2363,25.2083,25.2133,2274.2127321483,0
+WBIF.US,D,20170918,000000,25.3412,25.4091,25.3412,25.3851,3685.206012464,0
+WBIF.US,D,20170919,000000,25.3991,25.433,25.3901,25.433,3720.2555261695,0
+WBIF.US,D,20170920,000000,25.438,25.5019,25.3991,25.466,8611.1648101027,0
+WBIF.US,D,20170921,000000,25.3801,25.4041,25.3412,25.3501,4281.0477454575,0
+WBIF.US,D,20170922,000000,25.3601,25.419,25.3601,25.419,5365.5798409734,0
+WBIF.US,D,20170925,000000,25.3312,25.3312,25.2363,25.3172,6122.6493370122,0
+WBIF.US,D,20170926,000000,25.3501,25.3991,25.3212,25.3501,4008.6629532319,0
+WBIF.US,D,20170927,000000,25.3851,25.3951,25.2663,25.3551,11137.734040931,0
+WBIF.US,D,20170928,000000,25.3212,25.438,25.3212,25.4041,7209.1842618827,0
+WBIF.US,D,20170929,000000,25.428,25.4939,25.428,25.451,5289.4723254986,0
+WBIF.US,D,20171002,000000,25.5049,25.5778,25.4849,25.5608,6930.7909815933,0
+WBIF.US,D,20171003,000000,25.6297,25.6627,25.6058,25.6537,8590.1351018794,0
+WBIF.US,D,20171004,000000,25.7026,25.7406,25.6727,25.6877,7125.0654289895,0
+WBIF.US,D,20171005,000000,25.7126,25.8175,25.7126,25.7935,7514.6157384592,0
+WBIF.US,D,20171006,000000,25.7845,25.8275,25.7506,25.7646,3770.3262600345,0
+WBIF.US,D,20171009,000000,25.7975,25.8225,25.7406,25.7695,6504.1883290635,0
+WBIF.US,D,20171010,000000,25.7406,25.7596,25.7126,25.7546,6900.7485412743,0
+WBIF.US,D,20171011,000000,25.7316,25.8085,25.7316,25.7845,8471.968169958,0
+WBIF.US,D,20171012,000000,25.7975,25.8734,25.7975,25.8734,8604.1549073616,0
+WBIF.US,D,20171013,000000,25.8644,25.8944,25.8444,25.8444,12871.182847337,0
+WBIF.US,D,20171016,000000,25.8514,25.9034,25.8175,25.9034,6899.747126597,0
+WBIF.US,D,20171017,000000,25.8464,25.8464,25.7795,25.8085,9022.746242473,0
+WBIF.US,D,20171018,000000,25.7596,25.8414,25.7596,25.8265,6563.2717950242,0
+WBIF.US,D,20171019,000000,25.6058,25.7895,25.6058,25.7546,3224.555260906,0
+WBIF.US,D,20171020,000000,25.8744,25.9393,25.8744,25.9363,7539.6511053917,0
+WBIF.US,D,20171023,000000,25.9872,26.0162,25.9872,26.0162,3415.8254642703,0
+WBIF.US,D,20171024,000000,25.9413,25.9553,25.9263,25.9553,2591.6611848524,0
+WBIF.US,D,20171025,000000,25.8594,25.8594,25.6537,25.7496,6728.5052167787,0
+WBIF.US,D,20171026,000000,25.8464,25.9034,25.8364,25.9034,4178.9034483729,0
+WBIF.US,D,20171027,000000,26.0112,26.0831,26.0112,26.0651,3782.3432361621,0
+WBIF.US,D,20171030,000000,25.9213,25.9962,25.8844,25.9113,3825.404067286,0
+WBIF.US,D,20171031,000000,25.8744,25.9782,25.8744,25.9213,6011.4923078319,0
+WBIF.US,D,20171101,000000,26.0072,26.0072,25.8944,25.9133,6418.0666668157,0
+WBIF.US,D,20171102,000000,25.9113,26.0082,25.9113,26.0082,5120.2332450349,0
+WBIF.US,D,20171103,000000,26.0062,26.0561,26.0062,26.0162,10802.260124035,0
+WBIF.US,D,20171106,000000,26.0511,26.0741,26.0212,26.0212,3642.1451813401,0
+WBIF.US,D,20171107,000000,26.0801,26.0801,25.9323,25.9413,8653.2242265493,0
+WBIF.US,D,20171108,000000,25.9313,26.0172,25.9233,26.0172,5124.2389037441,0
+WBIF.US,D,20171109,000000,25.8644,25.8644,25.7216,25.7745,5175.3110522864,0
+WBIF.US,D,20171110,000000,25.7406,25.8075,25.7386,25.7985,5695.0452698051,0
+WBIF.US,D,20171113,000000,25.7905,25.9313,25.7905,25.8844,2881.0700265921,0
+WBIF.US,D,20171114,000000,25.7845,25.9433,25.7845,25.9433,4867.8767463553,0
+WBIF.US,D,20171115,000000,25.8594,25.8594,25.7735,25.7945,5233.3931035698,0
+WBIF.US,D,20171116,000000,25.8784,25.9962,25.8265,25.9812,10702.118656305,0
+WBIF.US,D,20171117,000000,25.9323,25.9872,25.9323,25.9513,6317.9251990857,0
+WBIF.US,D,20171120,000000,26.0062,26.122,26.0062,26.0651,7764.9694077842,0
+WBIF.US,D,20171121,000000,26.0561,26.2169,26.0561,26.2069,6538.2364280917,0
+WBIF.US,D,20171122,000000,26.151,26.161,26.1121,26.138,4298.0717949716,0
+WBIF.US,D,20171124,000000,26.0462,26.2169,26.0462,26.1959,8290.7121133667,0
+WBIF.US,D,20171127,000000,26.2049,26.2469,26.1979,26.2469,3993.6417330724,0
+WBIF.US,D,20171128,000000,26.3308,26.4945,26.3308,26.4945,3991.6389037178,0
+WBIF.US,D,20171129,000000,26.6293,26.6573,26.6004,26.6004,4695.6334218597,0
+WBIF.US,D,20171130,000000,26.6932,26.9159,26.6663,26.834,2808.9681698265,0
+WBIF.US,D,20171201,000000,26.7891,26.835,26.5714,26.835,4349.1439435139,0
+WBIF.US,D,20171204,000000,27.2065,27.2255,27.1037,27.1406,4414.2358975384,0
+WBIF.US,D,20171205,000000,27.0258,27.0258,26.9259,26.9259,4133.8397878944,0
+WBIF.US,D,20171206,000000,26.865,26.9209,26.85,26.9009,5073.1667552018,0
+WBIF.US,D,20171207,000000,26.9009,26.9599,26.9009,26.9219,5009.0762158546,0
+WBIF.US,D,20171208,000000,26.9009,27.1686,26.9009,27.1686,4154.8694961177,0
+WBIF.US,D,20171211,000000,27.1406,27.1726,27.1037,27.1276,4249.0024757839,0
+WBIF.US,D,20171212,000000,27.1686,27.2155,27.1596,27.2095,4115.814323703,0
+WBIF.US,D,20171213,000000,27.2025,27.2654,27.1596,27.1995,6051.5488949239,0
+WBIF.US,D,20171214,000000,27.1596,27.1686,27.0457,27.0457,3866.4620690553,0
+WBIF.US,D,20171215,000000,27.0737,27.2554,27.0737,27.2554,10074.231653638,0
+WBIF.US,D,20171218,000000,27.3893,27.4282,27.3423,27.3793,7288.2960213894,0
+WBIF.US,D,20171219,000000,27.3982,27.4621,27.3982,27.4242,2560.6173298561,0
+WBIF.US,D,20171220,000000,27.4721,27.56,27.3893,27.4122,15749.248629897,0
+WBIF.US,D,20171221,000000,27.4721,27.4921,27.4452,27.4532,3417.8282936249,0
+WBIF.US,D,20171222,000000,27.3603,27.4182,27.3603,27.4182,1842.603006232,0
+WBIF.US,D,20171226,000000,27.4921,27.5101,27.4621,27.4621,6092.6068966932,0
+WBIF.US,D,20171227,000000,27.555,27.589,27.5071,27.5071,3731.2710876198,0
+WBIF.US,D,20171228,000000,27.57,27.57,27.5301,27.55,3391.7915120151,0
+WBIF.US,D,20171229,000000,27.563,27.598,27.547,27.56,3602.0885942481,0
+WBIF.US,D,20180102,000000,27.5121,27.5121,27.4282,27.4921,18441.051282479,0
+WBIF.US,D,20180103,000000,27.579,27.6659,27.57,27.6519,12212.251989673,0
+WBIF.US,D,20180104,000000,27.8087,27.8466,27.7707,27.8456,3401.8056587881,0
+WBIF.US,D,20180105,000000,27.8466,27.9664,27.8466,27.9664,6040.5333334736,0
+WBIF.US,D,20180108,000000,27.9435,28.0184,27.9425,27.9834,2420.4192750341,0
+WBIF.US,D,20180109,000000,28.1152,28.1512,28.0783,28.0783,7479.5662247537,0
+WBIF.US,D,20180110,000000,27.9694,28.0553,27.9594,27.9884,6718.4910700057,0
+WBIF.US,D,20180111,000000,28.0603,28.1622,28.0553,28.1622,5733.0990275425,0
+WBIF.US,D,20180112,000000,28.1881,28.4947,28.1881,28.4368,2265.2000000526,0
+WBIF.US,D,20180116,000000,28.5975,28.5975,28.3888,28.3918,3687.2088418186,0
+WBIF.US,D,20180117,000000,28.4657,28.6265,28.4478,28.6265,5981.4498675129,0
+WBIF.US,D,20180118,000000,28.5876,28.6365,28.5556,28.5626,7985.2806367902,0
+WBIF.US,D,20180119,000000,28.6934,28.7453,28.6654,28.7413,3081.3529620521,0
+WBIF.US,D,20180122,000000,28.6934,28.8672,28.6904,28.8672,6881.7216624056,0
+WBIF.US,D,20180123,000000,28.8282,28.8282,28.7124,28.7314,10756.195048879,0
+WBIF.US,D,20180124,000000,28.8911,28.8911,28.6654,28.7224,2045.8901857239,0
+WBIF.US,D,20180125,000000,28.6804,28.8282,28.6804,28.6874,2141.0245800674,0
+WBIF.US,D,20180126,000000,28.8382,29.0279,28.8382,29.0279,1344.8999116139,0
+WBIF.US,D,20180129,000000,28.999,29.0179,28.966,28.981,1869.6412025191,0
+WBIF.US,D,20180130,000000,28.7224,28.8182,28.7024,28.7413,6265.8516358661,0
+WBIF.US,D,20180131,000000,28.7413,28.7413,28.5147,28.5147,2283.225464244,0
+WBIF.US,D,20180201,000000,28.4288,28.5506,28.3619,28.4747,2303.25375779,0
+WBIF.US,D,20180202,000000,28.294,28.303,28.0184,28.0184,8821.4618923357,0
+WBIF.US,D,20180205,000000,28.0413,28.0413,27.1596,27.1596,6125.6535810441,0
+WBIF.US,D,20180206,000000,27.1037,27.3603,26.9798,27.2754,15905.469319556,0
+WBIF.US,D,20180207,000000,27.0837,27.3693,27.0837,27.3213,18008.440141886,0
+WBIF.US,D,20180208,000000,27.2065,27.2065,26.9988,27.0737,4855.8597702277,0
+WBIF.US,D,20180209,000000,27.0637,27.0637,26.6094,26.7921,5009.0762158546,0
+WBIF.US,D,20180212,000000,27.0358,27.1556,27.0358,27.1037,3267.6160920299,0
+WBIF.US,D,20180213,000000,27.0637,27.1316,27.0178,27.1126,9006.7236076362,0
+WBIF.US,D,20180214,000000,27.1226,27.4232,27.1226,27.3982,4388.1991159286,0
+WBIF.US,D,20180215,000000,27.3313,27.589,27.3213,27.589,8452.9412910893,0
+WBIF.US,D,20180216,000000,27.6758,27.8166,27.6359,27.7088,11935.861538739,0
+WBIF.US,D,20180220,000000,27.6169,27.7278,27.6169,27.6169,8724.3246686376,0
+WBIF.US,D,20180221,000000,27.6848,27.8596,27.58,27.58,424786.08630518,0
+WBIF.US,D,20180222,000000,27.5291,27.5291,27.2934,27.3693,63199.280284403,0
+WBIF.US,D,20180223,000000,27.4362,27.6359,27.4282,27.6359,8455.9455351212,0
+WBIF.US,D,20180226,000000,27.8166,27.9794,27.8027,27.9505,7579.7076924837,0
+WBIF.US,D,20180227,000000,27.9954,27.9954,27.6559,27.7008,4395.2090186697,0
+WBIF.US,D,20180228,000000,27.6359,27.6918,27.3503,27.3603,19466.499912035,0
+WBIF.US,D,20180301,000000,27.2654,27.4182,26.882,26.9698,30520.115120072,0
+WBIF.US,D,20180302,000000,26.7392,27.1406,26.6833,27.1406,4883.8993811921,0
+WBIF.US,D,20180305,000000,26.9499,27.3573,26.9499,27.3573,7756.9580903658,0
+WBIF.US,D,20180306,000000,27.4921,27.6998,27.4472,27.6808,5620.9405836849,0
+WBIF.US,D,20180307,000000,27.589,27.6069,27.4891,27.4891,2292.2381963397,0
+WBIF.US,D,20180308,000000,27.7807,27.8666,27.7038,27.8266,3127.4180372079,0
+WBIF.US,D,20180309,000000,28.2081,28.264,28.1791,28.264,5154.2813440631,0
+WBIF.US,D,20180312,000000,28.254,28.254,28.1472,28.1472,8994.7066315086,0
+WBIF.US,D,20180313,000000,28.3519,28.3649,28.1112,28.1332,8342.7856765863,0
+WBIF.US,D,20180314,000000,28.0084,28.0084,27.7977,27.8127,2651.7460654904,0
+WBIF.US,D,20180315,000000,27.8746,27.8746,27.7408,27.7757,6728.5052167787,0
+WBIF.US,D,20180316,000000,27.8885,27.9125,27.7887,27.8156,4286.054818844,0
+WBIF.US,D,20180319,000000,27.7418,27.7507,27.4681,27.57,4243.9954023974,0
+WBIF.US,D,20180320,000000,27.6938,27.7118,27.6669,27.6818,3415.8254642703,0
+WBIF.US,D,20180321,000000,27.6449,27.8356,27.6059,27.6249,22078.189390433,0
+WBIF.US,D,20180322,000000,27.2914,27.4522,27.2045,27.2235,6701.4670204916,0
+WBIF.US,D,20180323,000000,26.852,26.9509,26.8251,26.9479,5969.4328913853,0
+WBIF.US,D,20180326,000000,26.9479,26.9728,26.7571,26.9728,5298.4850575943,0
+WBIF.US,D,20180327,000000,26.88,26.9968,26.7272,26.7272,7249.2408489747,0
+WBIF.US,D,20180328,000000,26.7861,26.7861,26.6493,26.6493,2524.5664014733,0
+WBIF.US,D,20180329,000000,26.6803,26.9529,26.6803,26.9379,11967.906808412,0
+WBIF.US,D,20180402,000000,26.8151,26.8251,26.3837,26.5305,4996.0578250497,0
+WBIF.US,D,20180403,000000,26.6353,26.8051,26.6253,26.7432,3160.4647215588,0
+WBIF.US,D,20180404,000000,26.6723,26.9199,26.6533,26.8989,5782.1683467302,0
+WBIF.US,D,20180405,000000,27.0238,27.0238,26.9289,26.9289,3997.6473917816,0
+WBIF.US,D,20180406,000000,26.9359,26.9359,26.4136,26.4136,3073.3416446337,0
+WBIF.US,D,20180409,000000,26.7661,26.842,26.7312,26.7312,6220.7879753876,0
+WBIF.US,D,20180410,000000,26.862,26.9778,26.8151,26.9519,5165.2969055134,0
+WBIF.US,D,20180411,000000,26.7472,26.862,26.7472,26.7502,4917.9474802203,0
+WBIF.US,D,20180412,000000,26.9868,26.9868,26.8999,26.9579,4937.9757737663,0
+WBIF.US,D,20180413,000000,26.9868,26.9868,26.889,26.9029,5383.6053051648,0
+WBIF.US,D,20180416,000000,27.0238,27.1366,26.9968,27.1366,4438.2698497936,0
+WBIF.US,D,20180417,000000,27.2824,27.3204,27.2694,27.2694,6576.2901858291,0
+WBIF.US,D,20180418,000000,27.4522,27.4711,27.4242,27.4372,2924.130857716,0
+WBIF.US,D,20180419,000000,27.1306,27.1306,26.9509,26.9509,5761.1386385069,0
+WBIF.US,D,20180420,000000,26.6932,26.7571,26.6932,26.7571,2217.1320955422,0
+WBIF.US,D,20180423,000000,26.889,26.889,26.6693,26.6693,983.3892131086,0
+WBIF.US,D,20180424,000000,26.7861,26.852,26.4066,26.5355,7586.7175952248,0
+WBIF.US,D,20180425,000000,26.4136,26.5574,26.4076,26.5574,4546.422634942,0
+WBIF.US,D,20180426,000000,26.4805,26.6283,26.4805,26.6283,2053.9015031423,0
+WBIF.US,D,20180427,000000,26.5474,26.6563,26.5474,26.6563,1018.4387268141,0
+WBIF.US,D,20180430,000000,26.6743,26.6803,26.5145,26.5734,5247.412909052,0
+WBIF.US,D,20180501,000000,26.2449,26.2778,26.0791,26.2778,9832.8907164087,0
+WBIF.US,D,20180502,000000,26.4296,26.4446,26.2778,26.2778,4096.7874448343,0
+WBIF.US,D,20180503,000000,26.2029,26.3367,26.0112,26.2998,17711.019982728,0
+WBIF.US,D,20180504,000000,26.2059,26.4915,26.2059,26.4915,2514.5522547003,0
+WBIF.US,D,20180507,000000,26.4426,26.4805,26.4136,26.4626,4360.1595049642,0
+WBIF.US,D,20180508,000000,26.4716,26.5095,26.4326,26.4716,4790.7678162032,0
+WBIF.US,D,20180509,000000,26.4426,26.6982,26.4426,26.6982,3497.9414678089,0
+WBIF.US,D,20180510,000000,26.7761,26.85,26.7761,26.7851,2729.8564103198,0
+WBIF.US,D,20180511,000000,26.872,26.893,26.833,26.892,7710.89301521,0
+WBIF.US,D,20180514,000000,26.88,26.889,26.7861,26.7861,13505.078338068,0
+WBIF.US,D,20180515,000000,26.6663,26.7232,26.6353,26.6633,6572.2845271199,0
+WBIF.US,D,20180516,000000,26.7661,26.9239,26.7462,26.892,13889.621574151,0
+WBIF.US,D,20180517,000000,27.0198,27.0198,26.889,26.889,7474.5591513672,0
+WBIF.US,D,20180518,000000,26.7761,26.883,26.7761,26.877,5830.2362512406,0
+WBIF.US,D,20180521,000000,27.0238,27.0338,26.9778,27.0058,22218.387445255,0
+WBIF.US,D,20180522,000000,27.0158,27.0158,26.891,26.891,38477.356145898,0
+WBIF.US,D,20180523,000000,26.863,27.0597,26.861,27.0597,14570.583554715,0
+WBIF.US,D,20180524,000000,26.9089,27.0817,26.9089,27.0817,12028.993103728,0
+WBIF.US,D,20180525,000000,27.0437,27.1017,26.9968,27.0338,24450.540760957,0
+WBIF.US,D,20180529,000000,27.0238,27.0238,26.7372,26.8051,15898.459416815,0
+WBIF.US,D,20180530,000000,27.0627,27.2045,27.0627,27.1955,2188.0910699005,0
+WBIF.US,D,20180531,000000,27.0368,27.0368,26.871,26.9299,2650.7446508131,0
+WBIF.US,D,20180601,000000,27.1865,27.2734,27.1865,27.2435,5222.3775421195,0
+WBIF.US,D,20180604,000000,27.2824,27.3683,27.2734,27.3683,7659.8208666677,0
+WBIF.US,D,20180605,000000,27.4022,27.4272,27.3303,27.4272,2318.2749779495,0
+WBIF.US,D,20180606,000000,27.4362,27.597,27.4362,27.597,3421.8339523341,0
+WBIF.US,D,20180607,000000,27.597,27.7088,27.569,27.6249,4026.6884174233,0
+WBIF.US,D,20180608,000000,27.549,27.6549,27.549,27.6549,7321.3427057403,0
+WBIF.US,D,20180611,000000,27.597,27.7697,27.597,27.7547,7720.907161983,0
+WBIF.US,D,20180612,000000,27.6848,27.8037,27.6848,27.7457,5062.1511937515,0
+WBIF.US,D,20180613,000000,27.8156,27.8356,27.6549,27.6659,5138.2587092263,0
+WBIF.US,D,20180614,000000,27.7118,27.7168,27.6549,27.6748,6607.3340408254,0
+WBIF.US,D,20180615,000000,27.549,27.7118,27.549,27.7118,2370.3485411691,0
+WBIF.US,D,20180618,000000,27.7028,27.7028,27.6059,27.6848,5781.1669320529,0
+WBIF.US,D,20180619,000000,27.3783,27.5181,27.3783,27.5061,6866.7004422461,0
+WBIF.US,D,20180620,000000,27.549,27.569,27.4941,27.4941,6038.530504119,0
+WBIF.US,D,20180621,000000,27.4811,27.588,27.4522,27.4811,6349.9704687593,0
+WBIF.US,D,20180622,000000,27.4612,27.5011,27.4442,27.5011,6276.8671973164,0
+WBIF.US,D,20180625,000000,27.5211,27.5211,27.0387,27.0387,4016.6742706503,0
+WBIF.US,D,20180626,000000,27.1955,27.2994,27.1865,27.2994,4106.8015916073,0
+WBIF.US,D,20180627,000000,27.1905,27.2544,26.9119,26.9119,4925.9587976387,0
+WBIF.US,D,20180628,000000,26.861,26.9639,26.7951,26.9639,9672.6643680407,0
+WBIF.US,D,20180629,000000,27.0058,27.1696,26.9678,26.9678,8443.9285589936,0
+WBIF.US,D,20180702,000000,26.7561,26.891,26.7561,26.876,2069.9241379791,0
+WBIF.US,D,20180703,000000,27.0587,27.0587,26.893,26.893,4870.8809903872,0
+WBIF.US,D,20180705,000000,26.8989,27.0627,26.8989,27.0627,7625.7727676395,0
+WBIF.US,D,20180706,000000,26.9678,27.2395,26.9678,27.1795,6517.2067198684,0
+WBIF.US,D,20180709,000000,27.3213,27.3982,27.3114,27.3982,12374.481167396,0
+WBIF.US,D,20180710,000000,27.3803,27.4282,27.3693,27.4282,1529.1602122371,0
+WBIF.US,D,20180711,000000,27.3603,27.3603,27.2544,27.2834,6328.940760536,0
+WBIF.US,D,20180712,000000,27.3982,27.6369,27.3982,27.6109,4404.2217507654,0
+WBIF.US,D,20180713,000000,27.7048,27.7048,27.6469,27.6469,4770.7395226572,0
+WBIF.US,D,20180716,000000,27.6958,27.6958,27.6269,27.6529,3438.8580018482,0
+WBIF.US,D,20180717,000000,27.6269,27.7867,27.6269,27.7867,4400.2160920562,0
+WBIF.US,D,20180718,000000,27.7138,27.8127,27.7138,27.7817,4111.8086649938,0
+WBIF.US,D,20180719,000000,27.8776,27.9155,27.8766,27.9155,7136.0809904398,0
+WBIF.US,D,20180720,000000,27.8176,27.9724,27.8176,27.8676,14236.111052497,0
+WBIF.US,D,20180723,000000,27.7617,27.8626,27.7617,27.8306,6008.4880638,0
+WBIF.US,D,20180724,000000,27.8526,27.8706,27.7617,27.7617,7523.6284705549,0
+WBIF.US,D,20180725,000000,27.7617,27.9455,27.7617,27.9455,6931.7923962706,0
+WBIF.US,D,20180726,000000,28.2111,28.288,28.2011,28.242,2624.7078692033,0
+WBIF.US,D,20180727,000000,28.1911,28.1961,28.0393,28.0773,2622.7050398487,0
+WBIF.US,D,20180730,000000,27.8965,27.9095,27.7667,27.7717,7839.0740939044,0
+WBIF.US,D,20180731,000000,27.9065,27.9914,27.8965,27.9624,3917.5342175976,0
+WBIF.US,D,20180801,000000,28.0693,28.0693,27.8576,27.9235,5037.115826819,0
+WBIF.US,D,20180802,000000,27.9155,28.0483,27.9155,28.0014,5190.3322724459,0
+WBIF.US,D,20180803,000000,28.0583,28.1102,28.0583,28.1072,2088.9510168478,0
+WBIF.US,D,20180806,000000,28.244,28.281,28.2201,28.246,2658.7559682315,0
+WBIF.US,D,20180807,000000,28.3649,28.3938,28.3409,28.3908,2993.2284704497,0
+WBIF.US,D,20180808,000000,28.3209,28.3669,28.3209,28.3669,2179.0783378048,0
+WBIF.US,D,20180809,000000,28.4158,28.4158,28.3169,28.3169,6213.7780726465,0
+WBIF.US,D,20180810,000000,28.2011,28.249,28.1172,28.1612,2729.8564103198,0
+WBIF.US,D,20180813,000000,28.1342,28.1342,27.9824,28.0184,4101.7945182208,0
+WBIF.US,D,20180814,000000,28.0992,28.308,28.0992,28.308,10221.439611201,0
+WBIF.US,D,20180815,000000,28.0583,28.1392,28.0293,28.0393,8513.0261717273,0
+WBIF.US,D,20180816,000000,28.3789,28.3978,28.3649,28.3928,3958.5922193669,0
+WBIF.US,D,20180817,000000,28.5087,28.5945,28.4228,28.5945,3853.4436782504,0
+WBIF.US,D,20180820,000000,28.6834,28.7513,28.6764,28.7513,4098.7902741889,0
+WBIF.US,D,20180821,000000,28.6814,28.9421,28.6814,28.8791,277504.02405596,0
+WBIF.US,D,20180822,000000,28.8432,28.8632,28.7373,28.7763,122885.59788084,0
+WBIF.US,D,20180823,000000,28.5636,28.7993,28.5636,28.7573,6291.8884174759,0
+WBIF.US,D,20180824,000000,28.7963,28.9171,28.7963,28.8732,11339.018391068,0
+WBIF.US,D,20180827,000000,29.0819,29.1048,29.0449,29.0449,7817.0429710038,0
+WBIF.US,D,20180828,000000,28.978,29.0689,28.978,29.0259,5426.6661362887,0
+WBIF.US,D,20180829,000000,29.2087,29.2087,29.1587,29.1987,5415.6505748384,0
+WBIF.US,D,20180830,000000,29.0359,29.1587,28.978,28.978,2939.1520778755,0
+WBIF.US,D,20180831,000000,29.1078,29.1088,29.0359,29.1088,10452.766401657,0
+WBIF.US,D,20180904,000000,29.1787,29.3225,29.1737,29.3225,7240.228116879,0
+WBIF.US,D,20180905,000000,29.2047,29.3595,29.2047,29.3595,238174.46401968,0
+WBIF.US,D,20180906,000000,29.3185,29.3884,29.3045,29.3884,9341.1961098544,0
+WBIF.US,D,20180907,000000,29.2287,29.2906,29.2287,29.2846,2263.197170698,0
+WBIF.US,D,20180910,000000,29.2656,29.4553,29.2656,29.3595,18670.375243581,0
+WBIF.US,D,20180911,000000,29.3695,29.4843,29.3695,29.3884,5112.2219276165,0
+WBIF.US,D,20180912,000000,29.3225,29.3834,29.3125,29.3595,115346.94819012,0
+WBIF.US,D,20180913,000000,29.5023,29.5472,29.4953,29.5472,7556.6751549058,0
+WBIF.US,D,20180914,000000,29.6381,29.6381,29.5422,29.5812,4568.4537578426,0
+WBIF.US,D,20180917,000000,29.5322,29.5812,29.4553,29.4553,2352.3230769777,0
+WBIF.US,D,20180918,000000,29.3884,29.68,29.3884,29.6481,7449.5237844347,0
+WBIF.US,D,20180919,000000,29.696,29.696,29.5622,29.6011,4752.7140584658,0
+WBIF.US,D,20180920,000000,29.658,29.7629,29.658,29.7449,7979.2721487264,0
+WBIF.US,D,20180921,000000,29.8488,29.8488,29.7539,29.7539,3601.0871795708,0
+WBIF.US,D,20180924,000000,29.6521,29.6521,29.5122,29.5602,3498.9428824862,0
+WBIF.US,D,20180925,000000,29.5572,29.5572,29.4234,29.4274,4127.8312998306,0
+WBIF.US,D,20180926,000000,29.4453,29.5642,29.4453,29.5642,2540.5890363101,0
+WBIF.US,D,20180927,000000,29.4104,29.4643,29.3794,29.3814,3191.5085765551,0
+WBIF.US,D,20180928,000000,29.3315,29.3695,29.3265,29.3415,2104.9736516846,0
+WBIF.US,D,20181001,000000,29.5162,29.5532,29.5023,29.5532,6404.0468613335,0
+WBIF.US,D,20181002,000000,29.4404,29.4743,29.4084,29.4314,4528.3971707506,0
+WBIF.US,D,20181003,000000,29.5172,29.5422,29.3884,29.3884,6675.4302388818,0
+WBIF.US,D,20181004,000000,29.3075,29.3315,29.1977,29.1977,1316.8603006495,0
+WBIF.US,D,20181005,000000,29.2376,29.2646,29.0589,29.2167,6276.8671973164,0
+WBIF.US,D,20181008,000000,28.995,29.1977,28.995,29.1977,3357.7434129869,0
+WBIF.US,D,20181009,000000,29.1048,29.1398,29.0509,29.0639,2245.1717065066,0
+WBIF.US,D,20181010,000000,28.7743,28.7793,28.5666,28.5666,3551.0164457058,0
+WBIF.US,D,20181011,000000,28.2361,28.2361,27.9145,27.9145,1421.0074270887,0
+WBIF.US,D,20181012,000000,28.0124,28.0174,27.8636,27.9185,2540.5890363101,0
+WBIF.US,D,20181015,000000,27.8925,28.0643,27.8925,28.0353,2962.1846154534,0
+WBIF.US,D,20181016,000000,28.1701,28.274,28.1652,28.2361,3643.1465960174,0
+WBIF.US,D,20181017,000000,28.1612,28.275,28.1612,28.275,6852.6806367639,0
+WBIF.US,D,20181018,000000,28.2181,28.275,28.1502,28.1921,4885.9022105467,0
+WBIF.US,D,20181019,000000,28.2081,28.255,28.1701,28.1701,2323.282051336,0
+WBIF.US,D,20181022,000000,28.0443,28.0643,27.9784,28.0593,4231.9784262698,0
+WBIF.US,D,20181023,000000,27.7947,27.9205,27.7867,27.9025,5368.5840850053,0
+WBIF.US,D,20181024,000000,27.7188,27.7807,27.4971,27.4971,2847.0219275639,0
+WBIF.US,D,20181025,000000,27.533,27.594,27.5171,27.594,3213.5396994557,0
+WBIF.US,D,20181026,000000,27.4671,27.4671,27.2914,27.2914,5563.8599470788,0
+WBIF.US,D,20181029,000000,27.4871,27.4871,27.3733,27.4572,9145.9202477809,0
+WBIF.US,D,20181030,000000,27.3353,27.6129,27.3353,27.6129,3958.5922193669,0
+WBIF.US,D,20181031,000000,27.587,27.6948,27.587,27.596,3480.9174182948,0
+WBIF.US,D,20181101,000000,27.594,27.6339,27.594,27.6129,1842.603006232,0
+WBIF.US,D,20181102,000000,27.6818,27.6818,27.556,27.603,3689.2116711732,0
+WBIF.US,D,20181105,000000,27.6519,27.7288,27.6419,27.7008,2205.1151194146,0
+WBIF.US,D,20181106,000000,27.6719,27.7088,27.6719,27.6848,1380.9508399967,0
+WBIF.US,D,20181107,000000,27.7188,27.8836,27.7188,27.8836,10597.971529866,0
+WBIF.US,D,20181108,000000,27.9345,27.9594,27.9315,27.9574,2174.0712644183,0
+WBIF.US,D,20181109,000000,27.9415,27.9784,27.8336,27.8995,4423.2486296341,0
+WBIF.US,D,20181112,000000,27.8826,27.8885,27.7957,27.8736,78480.868260001,0
+WBIF.US,D,20181113,000000,27.8436,27.8536,27.7667,27.7687,2999.2369585135,0
+WBIF.US,D,20181114,000000,27.8176,27.8176,27.585,27.7128,4733.6871795971,0
+WBIF.US,D,20181115,000000,27.7388,27.7647,27.585,27.7388,2990.2242264178,0
+WBIF.US,D,20181116,000000,27.7767,27.8236,27.7288,27.8236,3634.1338639217,0
+WBIF.US,D,20181119,000000,27.7008,27.7288,27.6619,27.7288,3569.0419098972,0
+WBIF.US,D,20181120,000000,27.4771,27.4771,27.3054,27.3443,7211.1870912373,0
+WBIF.US,D,20181121,000000,27.3922,27.5071,27.3922,27.4572,7686.8590629548,0
+WBIF.US,D,20181123,000000,27.4022,27.4572,27.4022,27.4362,5982.4512821902,0
+WBIF.US,D,20181126,000000,27.4771,27.4971,27.4771,27.4971,1548.1870911058,0
+WBIF.US,D,20181127,000000,27.536,27.6209,27.5271,27.6209,3169.4774536545,0
+WBIF.US,D,20181128,000000,27.6179,27.8356,27.6179,27.7957,5601.9137048162,0
+WBIF.US,D,20181129,000000,27.6719,27.8356,27.6719,27.7907,2396.3853227789,0
+WBIF.US,D,20181130,000000,27.7667,27.8436,27.7557,27.8436,8940.6302389344,0
+WBIF.US,D,20181203,000000,27.8706,27.9025,27.8336,27.8336,2162.0542882907,0
+WBIF.US,D,20181204,000000,27.6149,27.6149,27.2485,27.3223,4407.2259947973,0
+WBIF.US,D,20181206,000000,26.892,27.0018,26.6902,26.9908,4904.9290894154,0
+WBIF.US,D,20181207,000000,27.2385,27.2385,26.7681,26.7681,18313.871618462,0
+WBIF.US,D,20181210,000000,26.6074,26.7332,26.3937,26.7332,3704.2328913327,0
+WBIF.US,D,20181211,000000,26.7492,26.7492,26.6074,26.6393,3701.2286473008,0
+WBIF.US,D,20181212,000000,26.7591,26.843,26.7202,26.7202,7544.6581787782,0
+WBIF.US,D,20181213,000000,26.7002,26.7002,26.6173,26.6573,5549.8401415966,0
+WBIF.US,D,20181214,000000,26.5195,26.5285,26.4815,26.5025,4964.0125553761,0
+WBIF.US,D,20181217,000000,26.4326,26.4326,26.2898,26.2898,5476.7368701537,0
+WBIF.US,D,20181218,000000,26.3737,26.3737,26.3268,26.3377,4257.0137932023,0
+WBIF.US,D,20181219,000000,26.4036,26.4036,26.3547,26.3737,7761.9651637523,0
+WBIF.US,D,20181220,000000,26.3517,26.3517,26.2838,26.2938,3782.3432361621,0
+WBIF.US,D,20181221,000000,26.3757,26.3757,26.3088,26.3447,26805.868081966,0
+WBIF.US,D,20181224,000000,26.2798,26.3417,26.2708,26.3088,5158.2870027723,0
+WBIF.US,D,20181226,000000,26.2748,26.3547,26.2748,26.3228,2885.0756853013,0
+WBIF.US,D,20181227,000000,26.2708,26.3208,26.2708,26.3088,2306.2580018219,0
+WBIF.US,D,20181228,000000,26.2898,26.3447,26.2898,26.3178,3597.0815208616,0
+WBIF.US,D,20181231,000000,26.3447,26.3447,26.2798,26.3447,12772.042794284,0
+WBIF.US,D,20190102,000000,26.2928,26.3447,26.2928,26.3138,14950.119717412,0
+WBIF.US,D,20190103,000000,26.2798,26.3447,26.2798,26.3138,7016.9126438411,0
+WBIF.US,D,20190104,000000,26.4716,26.4716,26.2898,26.3268,7138.0838197944,0
+WBIF.US,D,20190107,000000,26.2898,26.3437,26.2898,26.2898,2966.1902741626,0
+WBIF.US,D,20190108,000000,26.3098,26.3447,26.2898,26.3178,18664.366755517,0
+WBIF.US,D,20190109,000000,26.4626,26.4626,26.2898,26.3178,4329.1156499679,0
+WBIF.US,D,20190110,000000,26.2958,26.3397,26.2838,26.3178,5748.120247702,0
+WBIF.US,D,20190111,000000,26.3837,26.4426,26.3837,26.4066,3257.6019452569,0
+WBIF.US,D,20190114,000000,26.4126,26.4326,26.3837,26.4036,6387.0228118194,0
+WBIF.US,D,20190115,000000,26.3547,26.4226,26.3547,26.3987,3626.1225465033,0
+WBIF.US,D,20190116,000000,26.4306,26.4716,26.4136,26.4546,4781.7550841075,0
+WBIF.US,D,20190117,000000,26.4626,26.5395,26.4556,26.5105,4353.1496022231,0
+WBIF.US,D,20190118,000000,26.5295,26.6094,26.5295,26.6084,7191.1587976913,0
+WBIF.US,D,20190122,000000,26.5105,26.5375,26.4716,26.4925,4033.6983201644,0
+WBIF.US,D,20190123,000000,26.5105,26.5105,26.4426,26.4955,5027.101680046,0
+WBIF.US,D,20190124,000000,26.4735,26.4825,26.4626,26.4825,4063.7407604834,0
+WBIF.US,D,20190125,000000,26.6104,26.6104,26.5494,26.5694,6229.8007074833,0
+WBIF.US,D,20190128,000000,26.4716,26.5055,26.4156,26.5055,16564.400177219,0
+WBIF.US,D,20190129,000000,26.5395,26.6343,26.5395,26.6143,8885.5524316829,0
+WBIF.US,D,20190130,000000,26.5684,26.6653,26.5295,26.6353,4856.861184905,0
+WBIF.US,D,20190131,000000,26.5295,26.5914,26.5205,26.5914,5085.1837313294,0
+WBIF.US,D,20190201,000000,26.6273,26.7212,26.6183,26.6553,1575.2252873929,0
+WBIF.US,D,20190204,000000,26.5894,26.7132,26.5894,26.7132,2217.1320955422,0
+WBIF.US,D,20190205,000000,26.7402,26.7671,26.6703,26.7671,2379.3612732648,0
+WBIF.US,D,20190206,000000,26.7891,26.8081,26.7112,26.7821,5141.2629532582,0
+WBIF.US,D,20190207,000000,26.6273,26.7252,26.5494,26.7252,2488.5154730905,0
+WBIF.US,D,20190208,000000,26.5794,26.6114,26.3547,26.6114,12617.82493398,0
+WBIF.US,D,20190211,000000,26.6553,26.7052,26.6463,26.7052,5861.2801062369,0
+WBIF.US,D,20190212,000000,26.8091,27.1596,26.8091,27.1057,3508.9570292592,0
+WBIF.US,D,20190213,000000,27.1925,27.2235,27.1166,27.1786,3015.2595933503,0
+WBIF.US,D,20190214,000000,27.0587,27.1456,27.0288,27.1406,4033.6983201644,0
+WBIF.US,D,20190215,000000,27.4152,27.5061,27.4152,27.5061,4475.3221928537,0
+WBIF.US,D,20190219,000000,27.3283,27.598,27.3084,27.576,3605.09283828,0
+WBIF.US,D,20190220,000000,27.589,27.6898,27.54,27.6838,6146.6832892674,0
+WBIF.US,D,20190221,000000,27.561,27.6719,27.5111,27.577,8129.4843503214,0
+WBIF.US,D,20190222,000000,27.598,27.7208,27.589,27.7208,10539.889478582,0
+WBIF.US,D,20190225,000000,27.8186,27.8386,27.6748,27.6748,1264.7867374299,0
+WBIF.US,D,20190226,000000,27.7428,27.7707,27.6559,27.6629,5967.4300620307,0
+WBIF.US,D,20190227,000000,27.579,27.6359,27.5011,27.602,8972.675508608,0
+WBIF.US,D,20190228,000000,27.6069,27.6269,27.589,27.593,10855.335101932,0
+WBIF.US,D,20190301,000000,27.6848,27.6918,27.54,27.6918,6737.5179488744,0
+WBIF.US,D,20190304,000000,27.6159,27.6159,27.3523,27.5231,2092.956675557,0
+WBIF.US,D,20190305,000000,27.4132,27.574,27.4132,27.5221,6089.6026526613,0
+WBIF.US,D,20190306,000000,27.3863,27.3952,27.2265,27.2425,4061.7379311288,0
+WBIF.US,D,20190307,000000,26.9109,27.0407,26.882,26.9279,3577.0532273156,0
+WBIF.US,D,20190308,000000,26.7891,26.9219,26.7402,26.9219,2784.9342175713,0
+WBIF.US,D,20190311,000000,27.1835,27.2984,27.1835,27.2984,3142.4392573674,0
+WBIF.US,D,20190312,000000,27.3663,27.3663,27.2714,27.2714,6488.1656942267,0
+WBIF.US,D,20190313,000000,27.4522,27.561,27.4152,27.4522,530931.03502559,0
+WBIF.US,D,20190314,000000,27.3383,27.4242,27.3283,27.3683,379704.40036249,0
+WBIF.US,D,20190315,000000,27.4352,27.56,27.4272,27.4272,30638.282051993,0
+WBIF.US,D,20190318,000000,27.5041,27.6319,27.4522,27.6319,9250.0673742201,0
+WBIF.US,D,20190319,000000,27.6858,27.7627,27.4891,27.4891,8461.954023185,0
+WBIF.US,D,20190320,000000,27.1636,27.2325,27.0407,27.0407,5276.4539346937,0
+WBIF.US,D,20190321,000000,27.2924,27.4232,27.2564,27.3673,3449.8735632985,0
+WBIF.US,D,20190322,000000,27.0008,27.0008,26.7382,26.8051,9529.4620691868,0
+WBIF.US,D,20190325,000000,26.6153,26.835,26.5874,26.7242,4559.4410257469,0
+WBIF.US,D,20190326,000000,26.835,26.845,26.6603,26.7382,4362.1623343188,0
+WBIF.US,D,20190327,000000,26.5664,26.6972,26.5664,26.6633,5755.1301504431,0
+WBIF.US,D,20190328,000000,26.6633,26.7661,26.6633,26.7661,5196.3407605097,0
+WBIF.US,D,20190329,000000,26.8111,26.854,26.7771,26.844,4456.295313985,0
+WBIF.US,D,20190401,000000,27.0278,27.1346,27.0098,27.1346,5543.8316535328,0
+WBIF.US,D,20190402,000000,27.0967,27.1855,27.0967,27.1596,10310.565517481,0
+WBIF.US,D,20190403,000000,27.2984,27.3184,27.1835,27.2125,3508.9570292592,0
+WBIF.US,D,20190404,000000,27.3184,27.4002,27.2984,27.4002,6973.8518127172,0
+WBIF.US,D,20190405,000000,27.4252,27.4861,27.4252,27.4801,4443.2769231801,0
+WBIF.US,D,20190408,000000,27.4592,27.536,27.4252,27.536,4741.6984970155,0
+WBIF.US,D,20190409,000000,27.2984,27.4442,27.2984,27.3164,3763.3163572934,0
+WBIF.US,D,20190410,000000,27.2714,27.4112,27.2714,27.4112,5370.5869143599,0
+WBIF.US,D,20190411,000000,27.577,27.577,27.4442,27.5151,3735.276746329,0
+WBIF.US,D,20190412,000000,27.6079,27.6229,27.556,27.6159,9058.7971708558,0
+WBIF.US,D,20190415,000000,27.561,27.596,27.5041,27.587,5891.3225465559,0
+WBIF.US,D,20190416,000000,27.6409,27.6908,27.6409,27.6868,4437.2684351163,0
+WBIF.US,D,20190417,000000,27.7917,27.8017,27.7607,27.7717,5606.9207782027,0
+WBIF.US,D,20190418,000000,27.7547,27.8186,27.6768,27.7448,6592.3128206659,0
+WBIF.US,D,20190422,000000,27.58,27.6099,27.5121,27.545,6125.6535810441,0
+WBIF.US,D,20190423,000000,27.6958,27.9355,27.6958,27.9335,7172.1319188226,0
+WBIF.US,D,20190424,000000,27.7727,27.7947,27.7448,27.7657,6900.7485412743,0
+WBIF.US,D,20190425,000000,27.4621,27.5021,27.4522,27.4701,5878.304155751,0
+WBIF.US,D,20190426,000000,27.3553,27.4472,27.3473,27.4472,3648.1536694039,0
+WBIF.US,D,20190429,000000,27.4821,27.5221,27.4721,27.4731,4003.6558798454,0
+WBIF.US,D,20190430,000000,27.3713,27.5041,27.3713,27.5041,6469.138815358,0
+WBIF.US,D,20190501,000000,27.5021,27.6269,27.3443,27.3443,3190.5071618778,0
+WBIF.US,D,20190502,000000,27.3763,27.3763,27.2305,27.2305,2709.8281167738,0
+WBIF.US,D,20190503,000000,27.2804,27.3972,27.2495,27.3972,5478.7396995083,0
+WBIF.US,D,20190506,000000,27.0477,27.2934,27.0477,27.2674,7360.397878155,0
+WBIF.US,D,20190507,000000,26.9029,26.9029,26.7482,26.877,9940.0420868798,0
+WBIF.US,D,20190508,000000,26.883,26.9029,26.826,26.826,4125.828470476,0
+WBIF.US,D,20190509,000000,26.5464,26.8071,26.4985,26.8071,5722.0834660922,0
+WBIF.US,D,20190510,000000,26.4636,26.846,26.4296,26.846,3634.1338639217,0
+WBIF.US,D,20190513,000000,26.3148,26.3148,26.125,26.2259,8131.487179676,0
+WBIF.US,D,20190514,000000,26.4007,26.6193,26.3707,26.4925,2786.9370469259,0
+WBIF.US,D,20190515,000000,26.3807,26.5055,26.3807,26.4696,6323.9336871495,0
+WBIF.US,D,20190516,000000,26.6803,26.7581,26.6673,26.6683,5921.3649868749,0
+WBIF.US,D,20190517,000000,26.5864,26.7542,26.5864,26.6523,8459.9511938304,0
+WBIF.US,D,20190520,000000,26.6353,26.6353,26.5265,26.5415,3222.5524315514,0
+WBIF.US,D,20190521,000000,26.6723,26.7581,26.6443,26.7382,6211.7752432919,0
+WBIF.US,D,20190522,000000,26.6153,26.6413,26.5365,26.5664,3089.3642794705,0
+WBIF.US,D,20190523,000000,26.12,26.179,26.0432,26.179,3977.6190982356,0
+WBIF.US,D,20190524,000000,26.1989,26.2978,26.1899,26.2978,5876.3013263964,0
+WBIF.US,D,20190528,000000,26.2279,26.2369,26.0511,26.0511,2598.6710875935,0
+WBIF.US,D,20190529,000000,25.8804,25.9153,25.8025,25.9153,4664.5895668634,0
+WBIF.US,D,20190530,000000,25.8125,25.9373,25.8125,25.9044,3866.4620690553,0
+WBIF.US,D,20190531,000000,25.7156,25.7815,25.6457,25.6457,482894.17437019,0
+WBIF.US,D,20190603,000000,25.7725,25.8025,25.6867,25.7825,261953.05553217,0
+WBIF.US,D,20190604,000000,25.8834,25.9663,25.8834,25.9663,5839.2489833363,0
+WBIF.US,D,20190605,000000,25.9273,26.0132,25.9273,25.9992,7812.0358976173,0
+WBIF.US,D,20190606,000000,26.0621,26.0621,25.9852,26.0432,12419.544827875,0
+WBIF.US,D,20190607,000000,26.0531,26.124,26.0531,26.12,6779.577365321,0
+WBIF.US,D,20190610,000000,26.3707,26.3707,26.151,26.151,5167.299734868,0
+WBIF.US,D,20190611,000000,26.2379,26.2479,26.0811,26.1181,4590.4848807432,0
+WBIF.US,D,20190612,000000,26.0811,26.0811,26.0122,26.0621,7209.1842618827,0
+WBIF.US,D,20190613,000000,26.1001,26.162,26.0531,26.13,9863.934571405,0
+WBIF.US,D,20190614,000000,26.0541,26.0861,26.0132,26.0861,20740.29938156,0
+WBIF.US,D,20190617,000000,26.0531,26.0621,25.9723,25.9723,13287.771353094,0
+WBIF.US,D,20190618,000000,26.0232,26.1989,26.0232,26.158,4457.2967286623,0
+WBIF.US,D,20190619,000000,26.2718,26.2848,26.189,26.2149,7594.7289126432,0
+WBIF.US,D,20190620,000000,26.5564,26.5564,26.1101,26.3238,12497.655172704,0
+WBIF.US,D,20190621,000000,26.2718,26.3807,26.2718,26.3128,6159.7016800723,0
+WBIF.US,D,20190624,000000,26.2479,26.2479,26.12,26.13,10128.308046212,0
+WBIF.US,D,20190625,000000,26.13,26.16,26.0112,26.0112,10745.179487429,0
+WBIF.US,D,20190626,000000,26.0631,26.0901,25.9852,26.0192,7756.9580903658,0
+WBIF.US,D,20190627,000000,26.0631,26.14,26.0631,26.14,8319.7531390084,0
+WBIF.US,D,20190628,000000,26.1989,26.3337,26.1989,26.3048,10672.076215986,0
+WBIF.US,D,20190701,000000,26.4216,26.4406,26.3148,26.4086,8523.0403185003,0
+WBIF.US,D,20190702,000000,26.3337,26.4017,26.2569,26.3098,9198.9952256778,0
+WBIF.US,D,20190703,000000,26.4116,26.4795,26.3917,26.4795,11265.915119625,0
+WBIF.US,D,20190705,000000,26.4835,26.5674,26.3527,26.5165,6909.76127337,0
+WBIF.US,D,20190708,000000,26.5375,26.5574,26.3817,26.4376,12258.317064829,0
+WBIF.US,D,20190709,000000,26.3248,26.3917,26.2858,26.3627,15357.695491073,0
+WBIF.US,D,20190710,000000,26.3917,26.4056,26.2519,26.2519,9142.916003749,0
+WBIF.US,D,20190711,000000,26.3148,26.4216,26.3148,26.4216,8284.7036253029,0
+WBIF.US,D,20190712,000000,26.6353,26.7611,26.6263,26.7452,9656.6417332039,0
+WBIF.US,D,20190715,000000,26.7012,26.7402,26.6353,26.6972,13217.672325683,0
+WBIF.US,D,20190716,000000,26.7302,26.7462,26.6453,26.6753,7360.397878155,0
+WBIF.US,D,20190717,000000,26.4795,26.5275,26.3697,26.3697,7454.5308578212,0
+WBIF.US,D,20190718,000000,26.3527,26.4496,26.3337,26.4436,8608.1605660708,0
+WBIF.US,D,20190719,000000,26.4506,26.5425,26.4506,26.4745,4736.691423629,0
+WBIF.US,D,20190722,000000,26.3917,26.4895,26.3917,26.4446,4835.8314766817,0
+WBIF.US,D,20190723,000000,26.5474,26.7821,26.5474,26.7821,4248.0010611066,0
+WBIF.US,D,20190724,000000,26.9738,27.1676,26.9738,27.1676,6307.9110523127,0
+WBIF.US,D,20190725,000000,27.0897,27.1875,27.0198,27.0897,4794.7734749124,0
+WBIF.US,D,20190726,000000,27.1865,27.3773,27.1865,27.3773,3924.5441203387,0
+WBIF.US,D,20190729,000000,27.3443,27.3643,27.2924,27.3303,8285.7050399802,0
+WBIF.US,D,20190730,000000,27.0597,27.2065,27.0597,27.2065,7620.765694253,0
+WBIF.US,D,20190731,000000,27.0198,27.0997,26.9099,26.9099,6267.8544652207,0
+WBIF.US,D,20190801,000000,26.847,26.9649,26.2049,26.2049,2973.2001769037,0
+WBIF.US,D,20190802,000000,26.0901,26.0901,25.9363,26.0382,14611.641556484,0
+WBIF.US,D,20190805,000000,25.7426,25.7426,25.5778,25.6777,9793.835543994,0
+WBIF.US,D,20190806,000000,25.6267,25.8275,25.6267,25.8275,13099.505393761,0
+WBIF.US,D,20190807,000000,25.6647,25.8474,25.6647,25.8474,2059.9099912061,0
+WBIF.US,D,20190808,000000,25.8504,25.9073,25.8504,25.8884,4376.182139801,0
+WBIF.US,D,20190809,000000,25.8994,25.8994,25.8285,25.8734,1338.8914235501,0
+WBIF.US,D,20190812,000000,25.6947,25.7616,25.6647,25.6986,8028.3414679141,0
+WBIF.US,D,20190813,000000,25.7426,25.8934,25.7426,25.8664,6213.7780726465,0
+WBIF.US,D,20190814,000000,25.6367,25.7146,25.5878,25.5918,13761.440495457,0
+WBIF.US,D,20190815,000000,25.5309,25.5618,25.5209,25.5499,8833.4788684633,0
+WBIF.US,D,20190816,000000,25.6168,25.7116,25.6168,25.7116,9394.2710877513,0
+WBIF.US,D,20190819,000000,25.9213,25.9353,25.8994,25.9333,2267.2028294072,0
+WBIF.US,D,20190820,000000,25.8594,25.9073,25.8554,25.8554,3575.050397961,0
+WBIF.US,D,20190821,000000,25.9363,25.9663,25.8994,25.9663,9277.1055705072,0
+WBIF.US,D,20190822,000000,25.8514,25.9792,25.8504,25.9792,9210.0107871281,0
+WBIF.US,D,20190823,000000,25.8594,25.8594,25.481,25.481,3708.2385500419,0
+WBIF.US,D,20190826,000000,25.6647,25.7196,25.6367,25.7196,5108.2162689073,0
+WBIF.US,D,20190827,000000,25.7616,25.7636,25.7356,25.7636,4446.281167212,0
+WBIF.US,D,20190828,000000,25.6747,25.8774,25.6747,25.8644,2998.2355438362,0
+WBIF.US,D,20190829,000000,25.8994,26.0571,25.8994,26.0102,9151.9287358447,0
+WBIF.US,D,20190830,000000,25.9613,25.9932,25.9163,25.9932,5186.3266137367,0
+WBIF.US,D,20190903,000000,25.8235,25.8364,25.7616,25.8364,9024.7490718276,0
+WBIF.US,D,20190904,000000,25.9363,26.0082,25.9263,26.0082,3982.6261716221,0
+WBIF.US,D,20190905,000000,26.14,26.2978,26.14,26.2978,11593.377719102,0
+WBIF.US,D,20190906,000000,26.3098,26.3258,26.2768,26.2768,10722.146949851,0
+WBIF.US,D,20190909,000000,26.2389,26.2569,26.14,26.2299,8139.4984970944,0
+WBIF.US,D,20190910,000000,26.3148,26.3148,26.0402,26.1959,921367.5964847,0
+WBIF.US,D,20190911,000000,26.2678,26.3717,26.2668,26.3687,48110.965341524,0
+WBIF.US,D,20190912,000000,26.3337,26.5035,26.3337,26.4626,7110.04420883,0
+WBIF.US,D,20190913,000000,26.5275,26.5574,26.4895,26.4915,6274.8643679618,0
+WBIF.US,D,20190916,000000,26.3278,26.3278,26.2569,26.3048,6947.8150311074,0
+WBIF.US,D,20190917,000000,26.182,26.3308,26.16,26.3308,7047.9564988374,0
+WBIF.US,D,20190918,000000,26.2019,26.3038,26.12,26.3038,4323.1071619041,0
+WBIF.US,D,20190919,000000,26.2668,26.4406,26.2409,26.2409,9185.9768348729,0
+WBIF.US,D,20190920,000000,26.3717,26.3717,25.9942,26.0531,10823.289832258,0
+WBIF.US,D,20190923,000000,25.8684,26.0981,25.8684,26.0482,5972.4371354172,0
+WBIF.US,D,20190924,000000,26.13,26.13,25.7715,25.7875,4107.8030062846,0
+WBIF.US,D,20190925,000000,25.7326,26.0422,25.7326,26.0422,7139.0852344717,0
+WBIF.US,D,20190926,000000,25.9942,25.9982,25.9453,25.9563,1995.8194518589,0
+WBIF.US,D,20190927,000000,25.9653,26.0621,25.8265,25.8394,3043.2992043147,0
+WBIF.US,D,20190930,000000,25.9852,26.1101,25.9852,26.0501,12244.297259347,0
+WBIF.US,D,20191001,000000,26.2249,26.2249,25.6058,25.6567,6941.8065430436,0
+WBIF.US,D,20191002,000000,25.422,25.422,25.0645,25.1414,9555.4988507966,0
+WBIF.US,D,20191003,000000,24.9757,25.2063,24.9757,25.2063,3570.0433245745,0
+WBIF.US,D,20191004,000000,25.2703,25.448,25.2703,25.448,5823.2263484995,0
+WBIF.US,D,20191007,000000,25.3741,25.415,25.3741,25.3871,8598.1464192978,0
+WBIF.US,D,20191008,000000,25.0396,25.1225,25.0076,25.0076,9955.0633070393,0
+WBIF.US,D,20191009,000000,25.1504,25.2503,25.1314,25.2433,22935.400354202,0
+WBIF.US,D,20191010,000000,25.1694,25.3941,25.1694,25.3521,10650.045093085,0
+WBIF.US,D,20191011,000000,25.7136,25.7785,25.6637,25.6697,6414.0610081065,0
+WBIF.US,D,20191014,000000,25.6158,25.6257,25.5868,25.6028,10669.071971954,0
+WBIF.US,D,20191015,000000,25.6837,25.7376,25.6837,25.7266,5550.8415562739,0
+WBIF.US,D,20191016,000000,25.7416,25.7416,25.6357,25.6587,8916.5962866792,0
+WBIF.US,D,20191017,000000,25.8295,25.8394,25.7226,25.8265,4541.4155615555,0
+WBIF.US,D,20191018,000000,25.8494,25.9253,25.7346,25.8774,15914.482051652,0
+WBIF.US,D,20191021,000000,25.9473,25.9922,25.8984,25.9922,6251.8318303839,0
+WBIF.US,D,20191022,000000,26.0052,26.0432,25.9313,25.9313,7695.8717950505,0
+WBIF.US,D,20191023,000000,25.7326,25.7745,25.6937,25.7216,11993.943590022,0
+WBIF.US,D,20191024,000000,25.7556,25.8514,25.7506,25.8514,3111.3954023711,0
+WBIF.US,D,20191025,000000,25.9453,26.0621,25.9203,26.0092,5212.3633953465,0
+WBIF.US,D,20191028,000000,26.16,26.1939,26.16,26.1909,6612.3411142119,0
+WBIF.US,D,20191029,000000,26.3337,26.3537,26.2768,26.2928,7400.454465247,0
+WBIF.US,D,20191030,000000,26.0452,26.13,26.0032,26.13,6403.0454466562,0
+WBIF.US,D,20191031,000000,26.0831,26.13,25.9673,26.0741,6657.4047746904,0
+WBIF.US,D,20191101,000000,26.2858,26.3667,26.2858,26.3667,9159.9400532631,0
+WBIF.US,D,20191104,000000,26.4116,26.4795,26.4017,26.4306,6219.7865607103,0
+WBIF.US,D,20191105,000000,26.5185,26.5474,26.4696,26.4975,5892.3239612332,0
+WBIF.US,D,20191106,000000,26.4306,26.5175,26.3627,26.5175,5582.8868259475,0
+WBIF.US,D,20191107,000000,26.6743,26.7072,26.6173,26.6173,4938.9771884436,0
+WBIF.US,D,20191108,000000,26.5724,26.7002,26.5494,26.7002,9011.7306810227,0
+WBIF.US,D,20191111,000000,26.6463,26.7122,26.6263,26.6932,6384.0185677875,0
+WBIF.US,D,20191112,000000,26.7122,26.7412,26.6872,26.6872,2418.4164456795,0
+WBIF.US,D,20191113,000000,26.5674,26.7312,26.5674,26.6773,9752.7775422247,0
+WBIF.US,D,20191114,000000,26.5874,26.6503,26.5774,26.6503,6077.5856765337,0
+WBIF.US,D,20191115,000000,26.7312,26.849,26.7312,26.8201,8510.0219276954,0
+WBIF.US,D,20191118,000000,26.6653,26.8201,26.6653,26.7841,5796.1881522124,0
+WBIF.US,D,20191119,000000,26.6553,26.7122,26.6553,26.6643,4662.5867375088,0
+WBIF.US,D,20191120,000000,26.6263,26.6343,26.3927,26.5325,11967.906808412,0
+WBIF.US,D,20191121,000000,26.4696,26.4795,26.3917,26.4276,13590.198585638,0
+WBIF.US,D,20191122,000000,26.4696,26.4696,26.3817,26.4656,15973.565517612,0
+WBIF.US,D,20191125,000000,26.5934,26.6463,26.5934,26.6393,12439.573121421,0
+WBIF.US,D,20191126,000000,26.6463,26.7062,26.6363,26.7052,8341.784261909,0
+WBIF.US,D,20191127,000000,26.6163,26.7232,26.6163,26.7232,13916.659770438,0
+WBIF.US,D,20191129,000000,26.6463,26.7022,26.5964,26.6064,10516.856941005,0
+WBIF.US,D,20191202,000000,26.4995,26.5085,26.4166,26.4166,2335.2990274636,0
+WBIF.US,D,20191203,000000,26.13,26.2688,26.13,26.2688,7266.2648984888,0
+WBIF.US,D,20191204,000000,26.4306,26.4795,26.4116,26.4116,2882.0714412694,0
+WBIF.US,D,20191205,000000,26.3867,26.4935,26.3867,26.4935,9153.9315651993,0
+WBIF.US,D,20191206,000000,26.6823,26.7032,26.6563,26.6563,3469.9018568445,0
+WBIF.US,D,20191209,000000,26.6483,26.6483,26.5774,26.5924,4906.93191877,0
+WBIF.US,D,20191210,000000,26.5275,26.5774,26.5275,26.5425,4613.5174183211,0
+WBIF.US,D,20191211,000000,26.5964,26.6293,26.5824,26.6263,2713.833775483,0
+WBIF.US,D,20191212,000000,26.7512,26.9569,26.7222,26.9569,7567.6907163561,0
+WBIF.US,D,20191213,000000,26.848,26.88,26.7821,26.88,2933.1435898117,0
+WBIF.US,D,20191216,000000,26.9259,27.1805,26.9259,27.0887,7872.1207782553,0
+WBIF.US,D,20191217,000000,27.2255,27.2255,27.0308,27.0547,8229.6258180514,0
+WBIF.US,D,20191218,000000,27.0128,27.0507,26.9938,27.0477,10512.851282295,0
+WBIF.US,D,20191219,000000,27.0807,27.0807,27.0318,27.0497,5545.8344828874,0
+WBIF.US,D,20191220,000000,27.1965,27.2035,27.1676,27.2035,7801.020336167,0
+WBIF.US,D,20191223,000000,27.1586,27.2065,27.1586,27.1686,8355.8040673912,0
+WBIF.US,D,20191224,000000,27.1486,27.1875,27.1486,27.1776,6097.6139700797,0
+WBIF.US,D,20191226,000000,27.0907,27.1895,27.0907,27.1875,1834.5916888136,0
+WBIF.US,D,20191227,000000,27.2155,27.2155,27.1396,27.1746,4969.0196287626,0
+WBIF.US,D,20191230,000000,27.1007,27.1396,27.0507,27.0567,13165.598762463,0
+WBIF.US,D,20191231,000000,26.9838,27.0507,26.9519,27.0507,13799.494253194,0
+WBIF.US,D,20200102,000000,26.9609,27.0957,26.9349,27.0957,5258.4284705023,0
+WBIF.US,D,20200103,000000,26.866,26.9639,26.866,26.9119,5126.2417330987,0
+WBIF.US,D,20200106,000000,26.7931,26.837,26.7402,26.837,4222.9656941741,0
+WBIF.US,D,20200107,000000,26.7012,26.7621,26.6912,26.7492,4334.1227233544,0
+WBIF.US,D,20200108,000000,26.856,26.9768,26.841,26.8989,6205.7667552281,0
+WBIF.US,D,20200109,000000,27.0028,27.0138,26.9359,26.9698,6601.3255527616,0
+WBIF.US,D,20200110,000000,27.1196,27.1196,26.89,26.9359,4415.2373122157,0
+WBIF.US,D,20200113,000000,26.9539,27.0308,26.9539,27.0308,4668.5952255726,0
+WBIF.US,D,20200114,000000,26.9349,27.0607,26.9249,26.9698,8766.3840850842,0
+WBIF.US,D,20200115,000000,27.0557,27.0587,26.9539,26.9978,650.919540245,0
+WBIF.US,D,20200116,000000,27.1486,27.2355,27.1396,27.2355,6613.3425288892,0
+WBIF.US,D,20200117,000000,27.3913,27.3913,27.2654,27.3353,3762.3149426161,0
+WBIF.US,D,20200121,000000,27.1965,27.2255,27.1296,27.1676,21688.639080963,0
+WBIF.US,D,20200122,000000,27.3253,27.3253,27.2045,27.2045,9262.0843503477,0
+WBIF.US,D,20200123,000000,27.0128,27.1506,26.9838,27.1506,3770.3262600345,0
+WBIF.US,D,20200124,000000,27.0407,27.0607,26.7891,26.836,6677.4330682364,0
+WBIF.US,D,20200127,000000,26.4775,26.4775,26.3288,26.3337,4645.5626879947,0
+WBIF.US,D,20200128,000000,26.4196,26.5654,26.4196,26.5345,7054.9664015785,0
+WBIF.US,D,20200129,000000,26.6343,26.6343,26.4586,26.4765,8946.6387269982,0
+WBIF.US,D,20200130,000000,26.2249,26.4745,26.2149,26.4745,8473.9709993126,0
+WBIF.US,D,20200131,000000,26.186,26.186,25.8744,25.9273,4783.7579134621,0
+WBIF.US,D,20200203,000000,26.0102,26.2599,26.0102,26.1171,4715.6617154057,0
+WBIF.US,D,20200204,000000,26.4676,26.5944,26.4386,26.4506,4639.5541999309,0
+WBIF.US,D,20200205,000000,26.6443,26.7252,26.6094,26.7252,6798.6042441897,0
+WBIF.US,D,20200206,000000,26.7112,26.837,26.7112,26.837,9015.7363397319,0
+WBIF.US,D,20200207,000000,26.6343,26.6343,26.5355,26.5854,5083.1809019748,0
+WBIF.US,D,20200210,000000,26.5944,26.7661,26.5944,26.7661,5973.4385500945,0
+WBIF.US,D,20200211,000000,26.866,26.9349,26.866,26.889,2059.9099912061,0
+WBIF.US,D,20200212,000000,27.0507,27.1216,27.0128,27.1216,9116.8792221392,0
+WBIF.US,D,20200213,000000,26.9639,27.0907,26.9149,27.0577,9924.019452043,0
+WBIF.US,D,20200214,000000,27.0907,27.1376,27.0707,27.1376,7602.7402300616,0
+WBIF.US,D,20200218,000000,27.0907,27.0907,26.9539,27.0168,6535.2321840598,0
+WBIF.US,D,20200219,000000,27.1875,27.2794,27.1875,27.2794,3870.4677277645,0
+WBIF.US,D,20200220,000000,27.1776,27.1776,26.9349,27.1306,4207.9444740146,0
+WBIF.US,D,20200221,000000,26.7891,26.8191,26.6633,26.7661,3343.7236075047,0
+WBIF.US,D,20200224,000000,25.9323,25.9822,25.7765,25.7865,2292.2381963397,0
+WBIF.US,D,20200225,000000,25.8065,25.8065,24.9617,24.9617,5307.49778969,0
+WBIF.US,D,20200226,000000,25.3112,25.3112,24.9417,24.9417,6566.2760390561,0
+WBIF.US,D,20200227,000000,25.0476,25.0476,24.9617,24.9737,2624.7078692033,0
+WBIF.US,D,20200228,000000,24.746,24.8728,24.6971,24.8409,10425.72820537,0
+WBIF.US,D,20200302,000000,24.6971,24.726,24.6381,24.726,10771.216269039,0
+WBIF.US,D,20200303,000000,24.6192,24.6481,24.6192,24.6481,5312.5048630765,0
+WBIF.US,D,20200304,000000,24.736,24.736,24.5902,24.727,4742.6999116928,0
+WBIF.US,D,20200305,000000,24.5033,24.6871,24.5033,24.5872,3849.4380195412,0
+WBIF.US,D,20200306,000000,24.3376,24.5093,24.3376,24.5093,3102.3826702754,0
+WBIF.US,D,20200309,000000,24.1428,24.4933,24.1428,24.3535,10344.613616509,0
+WBIF.US,D,20200310,000000,24.5123,24.5123,24.2497,24.3026,10402.695667792,0
+WBIF.US,D,20200311,000000,24.3765,24.3765,24.2497,24.3376,5860.2786915596,0
+WBIF.US,D,20200312,000000,24.1428,24.3476,24.1428,24.3376,6447.1076924574,0
+WBIF.US,D,20200313,000000,24.5513,24.5513,24.2587,24.2737,5006.0719718227,0
+WBIF.US,D,20200316,000000,23.7734,24.3745,23.7734,24.3476,5683.0282936775,0
+WBIF.US,D,20200317,000000,24.3895,24.3895,24.2876,24.3376,6221.7893900649,0
+WBIF.US,D,20200318,000000,23.9981,24.3925,23.9981,24.2747,4666.592396218,0
+WBIF.US,D,20200319,000000,24.2787,24.3665,24.2687,24.3336,5437.681697739,0
+WBIF.US,D,20200320,000000,24.2976,24.3865,24.2787,24.3386,5475.7354554764,0
+WBIF.US,D,20200323,000000,24.2687,24.3426,24.2107,24.3426,2886.0770999786,0
+WBIF.US,D,20200324,000000,24.4933,24.4933,24.2876,24.3326,8303.7305041716,0
+WBIF.US,D,20200325,000000,24.3665,24.3755,24.3076,24.3076,3813.3870911584,0
+WBIF.US,D,20200326,000000,24.3176,24.3535,24.2497,24.2497,4169.8907162772,0
+WBIF.US,D,20200327,000000,24.1928,24.3755,24.1928,24.3246,2407.4008842292,0
+WBIF.US,D,20200330,000000,24.4155,24.4155,24.3775,24.4025,1065.5052166472,0
+WBIF.US,D,20200331,000000,24.3755,24.3755,24.3476,24.3655,5575.8769232064,0
+WBIF.US,D,20200401,000000,24.1528,24.3176,24.1528,24.2707,2059.9099912061,0
+WBIF.US,D,20200402,000000,24.2876,24.3466,24.2787,24.3466,2780.9285588621,0
+WBIF.US,D,20200403,000000,24.2876,24.2926,24.2787,24.2926,738.0426171701,0
+WBIF.US,D,20200406,000000,24.3565,24.3565,24.2018,24.2018,2388.3740053605,0
+WBIF.US,D,20200407,000000,24.4155,24.4155,24.2107,24.2627,4159.8765695042,0
+WBIF.US,D,20200408,000000,24.2497,24.3955,24.2497,24.3835,1733.4488064063,0
+WBIF.US,D,20200409,000000,24.4933,24.4933,24.4444,24.4704,4284.0519894894,0
+WBIF.US,D,20200413,000000,24.3855,24.3855,24.2497,24.3525,5252.4199824385,0
+WBIF.US,D,20200414,000000,24.6292,24.719,24.6292,24.719,3576.0518126383,0
+WBIF.US,D,20200415,000000,24.5223,24.6092,24.4634,24.5363,5543.8316535328,0
+WBIF.US,D,20200416,000000,24.5702,24.751,24.5702,24.751,1308.8489832311,0
+WBIF.US,D,20200417,000000,24.8329,24.9227,24.746,24.9227,1256.7754200115,0
+WBIF.US,D,20200420,000000,24.9537,24.9537,24.761,24.761,1901.6864721927,0
+WBIF.US,D,20200421,000000,24.2107,24.2896,24.1628,24.1688,5631.9561451352,0
+WBIF.US,D,20200422,000000,24.3935,24.5692,24.3935,24.5692,8019.3287358184,0
+WBIF.US,D,20200423,000000,24.5223,24.5223,24.4444,24.4594,6654.4005306585,0
+WBIF.US,D,20200424,000000,24.4444,24.5513,24.4444,24.5483,3942.5695845301,0
+WBIF.US,D,20200427,000000,24.5802,24.6022,24.5802,24.6022,687.9718833051,0
+WBIF.US,D,20200428,000000,24.5563,24.5563,24.4704,24.4704,704.9959328192,0
+WBIF.US,D,20200429,000000,24.4734,24.6292,24.4734,24.5413,6527.2208666414,0
+WBIF.US,D,20200430,000000,24.4544,24.4933,24.4055,24.4694,4414.2358975384,0
+WBIF.US,D,20200501,000000,24.1428,24.1628,24.064,24.1129,12800.082405249,0
+WBIF.US,D,20200504,000000,23.9681,24.2497,23.9681,24.2337,13377.898674051,0
+WBIF.US,D,20200505,000000,24.3476,24.4884,24.3476,24.4075,3784.3460655167,0
+WBIF.US,D,20200506,000000,24.5423,24.5423,24.4035,24.4035,565.7992926745,0
+WBIF.US,D,20200507,000000,24.5702,24.5702,24.4774,24.4774,1141.612732122,0
+WBIF.US,D,20200508,000000,24.6192,24.7799,24.6192,24.7799,4537.4099028463,0
+WBIF.US,D,20200511,000000,24.8229,25.0376,24.8229,25.0336,3766.3206013253,0
+WBIF.US,D,20200512,000000,25.0765,25.0865,24.722,24.722,1856.6228117142,0
+WBIF.US,D,20200513,000000,24.5123,24.736,24.2018,24.3476,10622.005482121,0
+WBIF.US,D,20200514,000000,24.2307,24.5463,24.2307,24.5463,3840.4252874455,0
+WBIF.US,D,20200515,000000,24.5223,24.766,24.5223,24.766,762.0765694253,0
+WBIF.US,D,20200518,000000,24.8229,24.9617,24.8229,24.8528,6055.5545536331,0
+WBIF.US,D,20200519,000000,24.8968,24.9367,24.775,24.775,3717.2512821376,0
+WBIF.US,D,20200520,000000,24.9787,24.9976,24.8918,24.9507,8706.2992044462,0
+WBIF.US,D,20200521,000000,24.9317,24.9317,24.736,24.8209,11482.220689922,0
+WBIF.US,D,20200522,000000,24.726,24.9018,24.726,24.9018,2027.8647215325,0
+WBIF.US,D,20200526,000000,25.1734,25.1794,24.9177,24.9177,4999.0620690816,0
+WBIF.US,D,20200527,000000,24.8429,25.1404,24.726,25.1404,1629.3016799671,0
+WBIF.US,D,20200528,000000,25.1934,25.446,25.1804,25.1804,1903.6893015473,0
+WBIF.US,D,20200529,000000,25.0865,25.3342,25.0276,25.3342,3391.7915120151,0
+WBIF.US,D,20200601,000000,25.3352,25.3352,25.3142,25.3142,905.2788682792,0
+WBIF.US,D,20200602,000000,25.2912,25.454,25.2523,25.454,6966.8419099761,0
+WBIF.US,D,20200603,000000,25.5538,25.6317,25.5538,25.6317,7081.0031831883,0
+WBIF.US,D,20200604,000000,25.5628,25.5628,25.3012,25.428,12470.616976417,0
+WBIF.US,D,20200605,000000,25.8255,25.9513,25.8175,25.8654,959.3552608534,0
+WBIF.US,D,20200608,000000,25.9034,26.1041,25.9034,26.1041,20492.949956267,0
+WBIF.US,D,20200609,000000,25.9413,26.0182,25.9413,25.9633,4009.6643679092,0
+WBIF.US,D,20200610,000000,25.9713,25.9713,25.8644,25.8854,6843.6679046682,0
+WBIF.US,D,20200611,000000,25.1734,25.1924,24.2787,24.2996,6085.5969939521,0
+WBIF.US,D,20200612,000000,24.8918,24.8918,24.1818,24.5782,6159.7016800723,0
+WBIF.US,D,20200615,000000,24.3755,24.747,24.3755,24.726,5331.5317419452,0
+WBIF.US,D,20200616,000000,24.8828,24.8828,24.6581,24.6781,3130.4222812398,0
+WBIF.US,D,20200617,000000,24.746,24.7949,24.739,24.743,1909.6977896111,0
+WBIF.US,D,20200618,000000,24.6711,24.707,24.6581,24.6811,2309.2622458538,0
+WBIF.US,D,20200619,000000,24.8728,24.8868,24.6381,24.7889,12246.300088702,0
+WBIF.US,D,20200622,000000,24.4244,24.9517,24.4244,24.9407,3391.7915120151,0
+WBIF.US,D,20200623,000000,25.0376,25.0476,25.0126,25.0126,1890.6709107424,0
+WBIF.US,D,20200624,000000,24.9417,24.9417,24.5533,24.6182,5002.0663131135,0
+WBIF.US,D,20200625,000000,24.6971,24.8728,24.6292,24.8728,1426.0145004752,0
+WBIF.US,D,20200626,000000,24.8528,24.8528,24.4664,24.4664,5824.2277631768,0
+WBIF.US,D,20200629,000000,24.4344,24.6292,24.4344,24.6202,9759.7874449658,0
+WBIF.US,D,20200630,000000,24.736,24.9108,24.736,24.9108,465.6578249445,0
+WBIF.US,D,20200701,000000,24.8828,25.0416,24.8828,25.0416,2561.6187445334,0
+WBIF.US,D,20200702,000000,25.2523,25.2722,25.1594,25.1594,1570.2182140064,0
+WBIF.US,D,20200706,000000,25.5249,25.5249,25.3691,25.44,444.6281167212,0
+WBIF.US,D,20200707,000000,25.418,25.5918,25.3651,25.3651,3597.0815208616,0
+WBIF.US,D,20200708,000000,25.5339,25.5768,25.437,25.5768,11468.20088444,0
+WBIF.US,D,20200709,000000,25.6148,25.7096,25.4849,25.7096,7529.6369586187,0
+WBIF.US,D,20200710,000000,25.6897,25.8335,25.6897,25.8335,2214.1278515103,0
+WBIF.US,D,20200713,000000,26.162,26.162,25.3881,25.3881,1007.4231653638,0
+WBIF.US,D,20200714,000000,25.2962,25.7196,25.2962,25.7196,3689.2116711732,0
+WBIF.US,D,20200715,000000,25.7566,25.8065,25.6797,25.7436,1774.5068081756,0
+WBIF.US,D,20200716,000000,25.6407,25.7066,25.6008,25.7066,2809.9695845038,0
+WBIF.US,D,20200717,000000,25.7096,25.7975,25.6897,25.7975,1366.9310345145,0
+WBIF.US,D,20200720,000000,25.7566,26.0412,25.7566,26.0412,4301.0760390035,0
+WBIF.US,D,20200721,000000,26.0002,26.0691,25.9303,25.9303,3944.5724138847,0
+WBIF.US,D,20200722,000000,26.0591,26.122,26.0501,26.122,5777.1612733437,0
+WBIF.US,D,20200723,000000,26.127,26.128,25.6996,25.7496,864.2208665099,0
+WBIF.US,D,20200724,000000,25.6307,25.7765,25.6307,25.7556,2987.2199823859,0
+WBIF.US,D,20200727,000000,25.9103,25.9103,25.9044,25.9044,1929.7260831571,0
+WBIF.US,D,20200728,000000,25.8554,25.9213,25.7536,25.7536,3444.866489912,0
+WBIF.US,D,20200729,000000,25.9613,26.0871,25.9613,26.0831,2194.0995579643,0
+WBIF.US,D,20200730,000000,25.6597,25.9872,25.6597,25.9872,2190.0938992551,0
+WBIF.US,D,20200731,000000,25.7096,25.8574,25.5049,25.8574,4008.6629532319,0
+WBIF.US,D,20200803,000000,26.1071,26.137,26.0691,26.137,1439.0328912801,0
+WBIF.US,D,20200804,000000,26.2249,26.2479,26.166,26.2479,7830.0613618087,0
+WBIF.US,D,20200805,000000,26.4196,26.4276,26.3847,26.4196,4410.2302388292,0
+WBIF.US,D,20200806,000000,26.3218,26.4636,26.3218,26.4636,2420.4192750341,0
+WBIF.US,D,20200807,000000,26.4875,26.6143,26.4236,26.6074,5839.2489833363,0
+WBIF.US,D,20200810,000000,26.5355,26.6633,26.5355,26.6483,2579.6442087248,0
+WBIF.US,D,20200811,000000,26.6143,26.6813,26.4036,26.4036,5451.7015032212,0
+WBIF.US,D,20200812,000000,26.8191,26.8191,26.7771,26.7771,3071.3388152791,0
+WBIF.US,D,20200813,000000,26.5944,26.6912,26.5255,26.6044,3123.4123784987,0
+WBIF.US,D,20200814,000000,26.5075,26.6912,26.5075,26.6173,3064.328912538,0
+WBIF.US,D,20200817,000000,26.7881,26.7881,26.7402,26.7482,2244.1702918293,0
+WBIF.US,D,20200818,000000,26.6862,26.8161,26.6862,26.7671,1712.419098183,0
+WBIF.US,D,20200819,000000,26.9838,26.9838,26.9069,26.9069,4175.899204341,0
+WBIF.US,D,20200820,000000,26.8101,26.8101,26.7502,26.7502,415.5870910795,0
+WBIF.US,D,20200821,000000,26.7452,26.7891,26.7232,26.7641,1293.8277630716,0
+WBIF.US,D,20200824,000000,26.9848,27.0198,26.9439,27.0198,10174.373121368,0
+WBIF.US,D,20200825,000000,26.9649,27.0038,26.9099,27.0038,13245.711936647,0
+WBIF.US,D,20200826,000000,27.0208,27.1486,27.0208,27.1226,2543.593280342,0
+WBIF.US,D,20200827,000000,27.3223,27.3233,27.1206,27.1805,6132.6634837852,0
+WBIF.US,D,20200828,000000,27.1626,27.2674,27.1626,27.2674,5296.4822282397,0
+WBIF.US,D,20200831,000000,27.1586,27.2345,27.1586,27.2345,2981.2114943221,0
+WBIF.US,D,20200901,000000,27.2155,27.2754,27.2155,27.2754,3108.3911583392,0
+WBIF.US,D,20200902,000000,27.548,27.8206,27.548,27.8206,4710.6546420192,0
+WBIF.US,D,20200903,000000,27.4012,27.4012,26.7611,26.872,3472.9061008764,0
+WBIF.US,D,20200904,000000,26.9748,27.0028,26.2059,26.5954,6201.7610965189,0
+WBIF.US,D,20200908,000000,26.127,26.171,25.9713,25.9713,7794.0104334259,0
+WBIF.US,D,20200909,000000,26.137,26.3317,26.137,26.2429,2680.7870911321,0
+WBIF.US,D,20200910,000000,26.185,26.185,25.9882,25.9882,4018.6771000049,0
+WBIF.US,D,20200911,000000,25.9812,25.9912,25.8914,25.9513,1653.3356322223,0
+WBIF.US,D,20200914,000000,26.1969,26.2179,26.1959,26.2179,2680.7870911321,0
+WBIF.US,D,20200915,000000,26.2149,26.2539,26.2139,26.2139,6050.5474802466,0
+WBIF.US,D,20200916,000000,26.3597,26.4096,26.2479,26.2479,2136.0175066809,0
+WBIF.US,D,20200917,000000,25.9223,26.0202,25.7955,25.9073,5599.9108754616,0
+WBIF.US,D,20200918,000000,25.8364,25.8364,25.7086,25.7546,990.3991158497,0
+WBIF.US,D,20200921,000000,25.2093,25.2952,25.1864,25.2952,833.1770115136,0
+WBIF.US,D,20200922,000000,25.417,25.472,25.2613,25.466,11553.32113201,0
+WBIF.US,D,20200923,000000,25.3192,25.5259,25.1374,25.1374,5538.8245801463,0
+WBIF.US,D,20200924,000000,24.8818,25.1424,24.8518,24.9507,3669.1833776272,0
+WBIF.US,D,20200925,000000,24.9297,25.1175,24.9277,25.1175,1805.5506631719,0
+WBIF.US,D,20200928,000000,25.2413,25.3272,25.2413,25.2842,1324.8716180679,0
+WBIF.US,D,20200929,000000,25.3192,25.3481,25.2962,25.2962,5194.3379311551,0
+WBIF.US,D,20200930,000000,25.426,25.5489,25.3591,25.435,5744.1145889928,0
+WBIF.US,D,20201001,000000,25.4849,25.5718,25.4839,25.4929,2873.0587091737,0
+WBIF.US,D,20201002,000000,25.3002,25.4869,25.3002,25.418,2648.7418214585,0
+WBIF.US,D,20201005,000000,25.5768,25.6697,25.5768,25.6687,4046.7167109693,0
+WBIF.US,D,20201006,000000,25.7386,25.7386,25.433,25.433,5859.2772768823,0
+WBIF.US,D,20201007,000000,25.6507,25.6797,25.5718,25.6777,11428.144297348,0
+WBIF.US,D,20201008,000000,25.8255,25.9333,25.8255,25.9333,1081.527851484,0
+WBIF.US,D,20201009,000000,25.9613,26.0971,25.9613,26.0701,1644.3229001266,0
+WBIF.US,D,20201012,000000,26.2199,26.2698,26.2199,26.2519,2875.0615385283,0
+WBIF.US,D,20201013,000000,26.2059,26.2469,26.18,26.2469,1800.5435897854,0
+WBIF.US,D,20201014,000000,26.137,26.166,26.125,26.125,7453.5294431439,0
+WBIF.US,D,20201015,000000,25.9812,26.163,25.9673,26.155,7377.4219276691,0
+WBIF.US,D,20201016,000000,26.3128,26.3268,26.15,26.15,5325.5232538814,0
+WBIF.US,D,20201019,000000,26.157,26.186,25.7715,25.7715,2198.1052166735,0
+WBIF.US,D,20201020,000000,26.0352,26.0352,25.8944,25.8944,566.8007073518,0
+WBIF.US,D,20201021,000000,25.7805,25.8105,25.7106,25.7106,7022.9211319049,0
+WBIF.US,D,20201022,000000,25.5918,25.6307,25.5039,25.6038,8596.1435899432,0
+WBIF.US,D,20201023,000000,25.5568,25.6637,25.4839,25.6637,2226.1448276379,0
+WBIF.US,D,20201026,000000,25.3891,25.3891,25.1434,25.2313,1105.5618037392,0
+WBIF.US,D,20201027,000000,25.2862,25.2912,25.2103,25.2103,1823.5761273633,0
+WBIF.US,D,20201028,000000,24.75,24.75,24.6112,24.6112,861.216622478,0
+WBIF.US,D,20201029,000000,24.6821,24.7859,24.6491,24.747,3562.0320071561,0
+WBIF.US,D,20201030,000000,24.3945,24.4924,24.3735,24.4544,3699.2258179462,0
+WBIF.US,D,20201102,000000,24.6202,24.6731,24.5593,24.6731,5536.8217507917,0
+WBIF.US,D,20201103,000000,24.8429,24.8548,24.8419,24.8548,1318.8631300041,0
+WBIF.US,D,20201104,000000,25.0206,25.0895,24.9966,24.9966,2822.9879753087,0
+WBIF.US,D,20201105,000000,25.2613,25.4001,25.2613,25.4001,4607.5089302573,0
+WBIF.US,D,20201106,000000,25.3392,25.4061,25.3252,25.4061,11577.355084265,0
+WBIF.US,D,20201109,000000,25.5628,25.6188,25.2253,25.2253,2947.1633952939,0
+WBIF.US,D,20201110,000000,24.9966,25.2493,24.9966,25.1764,3890.4960213105,0
+WBIF.US,D,20201111,000000,25.2513,25.2962,25.2363,25.2712,6267.8544652207,0
+WBIF.US,D,20201112,000000,25.2013,25.2013,25.0036,25.0036,2044.8887710466,0
+WBIF.US,D,20201113,000000,25.0366,25.5548,25.0366,25.5548,6666.4175067861,0
+WBIF.US,D,20201116,000000,25.6897,25.8554,25.6897,25.8524,4598.4961981616,0
+WBIF.US,D,20201117,000000,25.5239,25.6996,25.4839,25.6397,7643.7982318309,0
+WBIF.US,D,20201118,000000,25.7286,25.7386,25.3721,25.3721,3491.9329797451,0
+WBIF.US,D,20201119,000000,25.2513,25.4011,25.2123,25.4011,2421.4206897114,0
+WBIF.US,D,20201120,000000,25.2023,25.428,25.2023,25.3961,1735.4516357609,0
+WBIF.US,D,20201123,000000,25.6697,25.8275,25.5628,25.8045,4119.8199824122,0
+WBIF.US,D,20201124,000000,25.9513,26.3058,25.9513,26.3058,3634.1338639217,0
+WBIF.US,D,20201125,000000,26.2329,26.3847,26.2329,26.3847,1565.2111406199,0
+WBIF.US,D,20201127,000000,26.6243,26.6243,26.5165,26.5954,3005.2454465773,0
+WBIF.US,D,20201130,000000,26.8191,26.8191,26.6533,26.6843,1048.4811671331,0
+WBIF.US,D,20201201,000000,26.8091,26.8091,26.6193,26.6193,1658.3427056088,0
+WBIF.US,D,20201202,000000,26.6193,26.837,26.6153,26.837,5274.4511053391,0
+WBIF.US,D,20201203,000000,26.8191,26.9449,26.8191,26.9349,4403.2203360881,0
+WBIF.US,D,20201204,000000,27.0318,27.0827,27.0318,27.0827,933.3184792436,0
+WBIF.US,D,20201207,000000,27.0827,27.0827,27.0218,27.0707,1610.2748010984,0
+WBIF.US,D,20201208,000000,27.1496,27.2185,27.0917,27.2185,674.9534925002,0
+WBIF.US,D,20201209,000000,27.2125,27.2125,26.9649,27.0577,8248.6526969201,0
+WBIF.US,D,20201210,000000,26.9848,27.0547,26.9109,27.0417,5113.2233422938,0
+WBIF.US,D,20201211,000000,27.0188,27.0188,26.8191,26.9469,3510.9598586138,0
+WBIF.US,D,20201214,000000,26.828,26.828,26.5854,26.6044,2520.5607427641,0
+WBIF.US,D,20201215,000000,26.5554,26.6493,26.4775,26.6493,2917.1209549749,0
+WBIF.US,D,20201216,000000,26.5255,26.5654,26.5255,26.5365,1622.291777226,0
+WBIF.US,D,20201217,000000,26.7412,26.7512,26.7302,26.7512,1027.4514589098,0
+WBIF.US,D,20201218,000000,26.5554,26.5554,26.5305,26.5305,2111.9835544257,0
+WBIF.US,D,20201221,000000,26.5075,26.5734,26.5075,26.5085,3871.4691424418,0
+WBIF.US,D,20201222,000000,26.6143,26.6143,26.3268,26.3268,8354.8026527139,0
+WBIF.US,D,20201223,000000,26.4975,26.6563,26.4975,26.6293,4996.0578250497,0
+WBIF.US,D,20201224,000000,26.5205,26.5335,26.4735,26.5135,2681.7885058094,0
+WBIF.US,D,20201228,000000,26.5564,26.5564,26.4396,26.4396,3540.0008842555,0
+WBIF.US,D,20201229,000000,26.3407,26.3977,26.2638,26.3118,3438.8580018482,0
+WBIF.US,D,20201230,000000,26.4596,26.4596,26.3477,26.3477,4745.7041557247,0
+WBIF.US,D,20201231,000000,26.166,26.3158,26.166,26.3158,1488.1022104678,0
+WBIF.US,D,20210104,000000,26.2918,26.2918,25.9912,26.122,8036.3527853325,0
+WBIF.US,D,20210105,000000,25.9034,26.2249,25.9034,26.2129,2981.2114943221,0
+WBIF.US,D,20210106,000000,26.4975,27.2065,26.4975,27.0427,4070.7506632245,0
+WBIF.US,D,20210107,000000,27.3044,27.3833,27.3044,27.3743,912.2887710203,0
+WBIF.US,D,20210108,000000,27.2465,27.2465,27.1017,27.2375,1239.7513704974,0
+WBIF.US,D,20210111,000000,26.866,27.3763,26.866,27.2365,2202.1108753827,0
+WBIF.US,D,20210112,000000,27.537,27.537,27.4022,27.5121,6822.6381964449,0
+WBIF.US,D,20210113,000000,27.4422,27.4422,27.3833,27.4262,891.259062797,0
+WBIF.US,D,20210114,000000,27.5261,27.6069,27.4781,27.4781,3667.1805482726,0
+WBIF.US,D,20210115,000000,27.2165,27.4222,27.2165,27.3573,6268.855879898,0
+WBIF.US,D,20210119,000000,27.3982,27.4182,27.3833,27.4182,2349.3188329458,0
+WBIF.US,D,20210120,000000,27.559,27.6279,27.549,27.6279,7056.9692309331,0
+WBIF.US,D,20210121,000000,27.5301,27.539,27.4572,27.4572,4453.2910699531,0
+WBIF.US,D,20210122,000000,27.1885,27.4002,27.1885,27.4002,1403.9833775746,0
+WBIF.US,D,20210125,000000,27.4152,27.4921,27.2944,27.4911,3042.2977896374,0
+WBIF.US,D,20210126,000000,27.6159,27.6489,27.4122,27.6129,1872.645446551,0
+WBIF.US,D,20210127,000000,27.2465,27.2465,26.896,26.9838,2738.8691424155,0
+WBIF.US,D,20210128,000000,27.2704,27.2704,27.1336,27.1336,4499.3561451089,0
+WBIF.US,D,20210129,000000,26.7891,26.7991,26.5754,26.6733,2146.0316534539,0
+WBIF.US,D,20210201,000000,26.6693,26.8211,26.6693,26.8211,3706.2357206873,0
+WBIF.US,D,20210202,000000,26.7402,27.0617,26.7402,27.0527,3356.7419983096,0
+WBIF.US,D,20210203,000000,26.9848,27.1316,26.886,27.1316,4929.9644563479,0
+WBIF.US,D,20210204,000000,27.559,27.6049,27.5301,27.6,3173.4831123637,0
+WBIF.US,D,20210205,000000,27.8885,27.9075,27.8256,27.8376,2697.8111406462,0
+WBIF.US,D,20210208,000000,28.0933,28.271,28.0833,28.271,3199.5198939735,0
+WBIF.US,D,20210209,000000,28.269,28.4258,28.265,28.3888,4672.6008842818,0
+WBIF.US,D,20210210,000000,28.3419,28.5057,28.2391,28.3779,5689.0367817413,0
+WBIF.US,D,20210211,000000,28.5696,28.5696,28.4168,28.4378,2652.7474801677,0
+WBIF.US,D,20210212,000000,28.4827,28.5456,28.4148,28.4947,3618.1112290849,0
+WBIF.US,D,20210216,000000,28.3948,28.5027,28.3948,28.3978,8886.5538463602,0
+WBIF.US,D,20210217,000000,28.1741,28.4228,28.1711,28.3868,2447.4574713212,0
+WBIF.US,D,20210218,000000,28.289,28.4068,28.249,28.3,6599.322723407,0
+WBIF.US,D,20210219,000000,28.5027,28.5756,28.5027,28.5336,3706.2357206873,0
+WBIF.US,D,20210222,000000,28.4148,28.4148,28.3769,28.3789,362.5121131826,0
+WBIF.US,D,20210223,000000,28.1781,28.3,28.0164,28.3,6456.1204245531,0
+WBIF.US,D,20210224,000000,28.6395,28.6694,28.6395,28.6694,645.9124668585,0
+WBIF.US,D,20210225,000000,28.4088,28.4088,27.9385,27.9385,3036.2893015736,0
+WBIF.US,D,20210226,000000,27.8706,27.9285,27.6748,27.6778,4732.6857649198,0
+WBIF.US,D,20210301,000000,28.259,28.3769,28.259,28.295,1730.4445623744,0
+WBIF.US,D,20210302,000000,28.299,28.3399,28.276,28.3399,2359.3329797188,0
+WBIF.US,D,20210303,000000,28.5217,28.5217,28.1711,28.1741,639.9039787947,0
+WBIF.US,D,20210304,000000,28.0453,28.0643,27.4312,27.7707,3090.3656941478,0
+WBIF.US,D,20210305,000000,27.9664,28.7673,27.9574,28.7673,4638.5527852536,0
+WBIF.US,D,20210308,000000,29.1977,29.3255,29.1358,29.1358,2985.2171530313,0
+WBIF.US,D,20210309,000000,29.1158,29.2037,29.0279,29.0279,4130.8355438625,0
+WBIF.US,D,20210310,000000,29.3295,29.5023,29.3295,29.4194,3512.9626879684,0
+WBIF.US,D,20210311,000000,29.5742,29.5742,29.4064,29.4064,5824.2277631768,0
+WBIF.US,D,20210312,000000,29.4853,29.5742,29.4853,29.5722,1442.037135312,0
+WBIF.US,D,20210315,000000,29.3115,29.712,29.3105,29.712,5235.3959329244,0
+WBIF.US,D,20210316,000000,29.3185,29.4354,29.3185,29.3355,2594.6654288843,0
+WBIF.US,D,20210317,000000,29.2107,29.69,29.2107,29.69,2252.1816092477,0
+WBIF.US,D,20210318,000000,29.7968,29.7968,29.3455,29.3455,5600.9122901389,0
+WBIF.US,D,20210319,000000,29.4943,29.4973,29.3605,29.3605,9388.2625996875,0
+WBIF.US,D,20210322,000000,29.1228,29.3964,29.0928,29.3025,2794.9483643443,0
+WBIF.US,D,20210323,000000,29.2306,29.2306,28.7214,28.7613,376912.45624217,0
+WBIF.US,D,20210324,000000,29.1558,29.1558,28.7703,28.7743,20163.484527435,0
+WBIF.US,D,20210325,000000,28.7214,29.1028,28.7014,29.1028,7379.4247570237,0
+WBIF.US,D,20210326,000000,29.2696,29.5552,29.2596,29.5552,3150.4505747858,0
+WBIF.US,D,20210329,000000,29.4254,29.5921,29.4254,29.5043,6148.686118622,0
+WBIF.US,D,20210330,000000,29.5132,29.5132,29.3665,29.4613,23133.680460307,0
+WBIF.US,D,20210331,000000,29.5013,29.5592,29.4573,29.4573,6232.8049515152,0
+WBIF.US,D,20210401,000000,29.6121,29.7609,29.5632,29.7609,8341.784261909,0
+WBIF.US,D,20210405,000000,29.9337,30.0455,29.9337,30.0455,662.9365163726,0
+WBIF.US,D,20210406,000000,30.0954,30.1244,30.0235,30.0235,2471.4914235764,0
+WBIF.US,D,20210407,000000,29.9806,30.0016,29.9806,30.0016,1576.2267020702,0
+WBIF.US,D,20210408,000000,29.9436,30.0944,29.9436,30.0944,5203.3506632508,0
+WBIF.US,D,20210409,000000,30.1314,30.365,30.1314,30.3471,2650.7446508131,0
+WBIF.US,D,20210412,000000,30.4429,30.5208,30.424,30.5208,2181.0811671594,0
+WBIF.US,D,20210413,000000,30.404,30.404,30.3001,30.373,1260.7810787207,0
+WBIF.US,D,20210414,000000,30.5538,30.5538,30.4419,30.4419,943.3326260166,0
+WBIF.US,D,20210415,000000,30.5907,30.6586,30.5907,30.6327,4154.8694961177,0
+WBIF.US,D,20210416,000000,30.7854,30.8863,30.7765,30.8863,4441.2740938255,0
+WBIF.US,D,20210419,000000,30.6786,30.7215,30.6576,30.7086,2712.8323608057,0
+WBIF.US,D,20210420,000000,30.6297,30.6297,30.4629,30.5308,1110.5688771257,0
+WBIF.US,D,20210421,000000,30.7465,30.8544,30.7265,30.8544,9367.2328914642,0
+WBIF.US,D,20210422,000000,30.8254,30.8933,30.6556,30.6556,2357.3301503642,0
+WBIF.US,D,20210423,000000,30.5807,30.8933,30.5807,30.8214,1246.7612732385,0
+WBIF.US,D,20210426,000000,30.7465,30.7465,30.7365,30.7365,726.0256410425,0
+WBIF.US,D,20210427,000000,30.8833,30.9462,30.8833,30.9462,15552.971353146,0
+WBIF.US,D,20210428,000000,31.109,31.127,31.0061,31.0201,3506.9541999046,0
+WBIF.US,D,20210429,000000,31.2398,31.2398,31.2398,31.2398,73.1032714429,0
+WBIF.US,D,20210430,000000,30.9722,31.0401,30.9522,31.0081,3921.5398763068,0
+WBIF.US,D,20210503,000000,31.3926,31.5004,31.3487,31.3487,4828.8215739406,0
+WBIF.US,D,20210504,000000,31.2158,31.6183,31.2158,31.6053,135572.52042755,0
+WBIF.US,D,20210505,000000,31.5683,31.813,31.5683,31.7401,14810.923077267,0
+WBIF.US,D,20210506,000000,31.7651,31.9758,31.7651,31.9758,3330.7052166998,0
+WBIF.US,D,20210507,000000,31.8829,32.2604,31.8829,32.2604,4123.8256411214,0
+WBIF.US,D,20210510,000000,32.488,32.6258,32.2723,32.2723,5433.6760390298,0
+WBIF.US,D,20210511,000000,31.8919,31.9498,31.5983,31.6323,7902.1632185743,0
+WBIF.US,D,20210512,000000,31.5683,31.5683,30.8593,30.8593,5058.1455350423,0
+WBIF.US,D,20210513,000000,31.3337,31.4665,31.3337,31.4665,433.6125552709,0
+WBIF.US,D,20210514,000000,31.5094,31.5194,31.4325,31.5194,3721.2569408468,0
+WBIF.US,D,20210517,000000,31.5294,31.5444,31.4525,31.5314,3821.3984085768,0
+WBIF.US,D,20210518,000000,31.4905,31.4905,31.3636,31.3636,2315.2707339176,0
+WBIF.US,D,20210519,000000,30.9442,31.1539,30.9432,31.1539,839.1854995774,0
+WBIF.US,D,20210520,000000,31.3147,31.3536,31.3147,31.3377,2044.8887710466,0
+WBIF.US,D,20210521,000000,31.3926,31.4086,31.3237,31.3497,1154.6311229269,0
+WBIF.US,D,20210524,000000,31.3926,31.4176,31.3207,31.3207,1680.3738285094,0
+WBIF.US,D,20210525,000000,31.1379,31.2358,31.0421,31.0421,2765.9073387026,0
+WBIF.US,D,20210526,000000,31.1479,31.1669,31.133,31.133,1735.4516357609,0
+WBIF.US,D,20210527,000000,31.2857,31.3736,31.2758,31.2977,3732.2725022971,0
+WBIF.US,D,20210528,000000,31.1769,31.3457,31.1769,31.3237,3312.6797525084,0
+WBIF.US,D,20210601,000000,31.5783,31.6183,31.4905,31.5633,4675.6051283137,0
+WBIF.US,D,20210602,000000,31.5983,31.6203,31.5723,31.5723,423.5984084979,0
+WBIF.US,D,20210603,000000,31.6093,31.6183,31.5294,31.5733,2700.8153846781,0
+WBIF.US,D,20210604,000000,31.6183,31.6273,31.5484,31.6273,844.1925729639,0
+WBIF.US,D,20210607,000000,31.4905,31.5564,31.4905,31.5564,342.4838196366,0
+WBIF.US,D,20210608,000000,31.4755,31.6592,31.4755,31.6592,2633.720601299,0
+WBIF.US,D,20210609,000000,31.5683,31.6083,31.4495,31.4495,10802.260124035,0
+WBIF.US,D,20210610,000000,31.4425,31.4425,31.2907,31.2907,450.636604785,0
+WBIF.US,D,20210611,000000,31.3497,31.4425,31.3497,31.4425,5391.6166225832,0
+WBIF.US,D,20210614,000000,31.1869,31.2778,31.1869,31.2778,3330.7052166998,0
+WBIF.US,D,20210615,000000,31.3437,31.3626,31.2358,31.3626,2007.8364279865,0
+WBIF.US,D,20210616,000000,31.3397,31.3397,31.1429,31.1949,4202.9374006281,0
+WBIF.US,D,20210617,000000,31.3826,31.3826,30.6686,30.7765,6015.4979665411,0
+WBIF.US,D,20210618,000000,30.4339,30.5028,30.2772,30.2772,2401.3923961654,0
+WBIF.US,D,20210621,000000,30.6097,30.6846,30.6097,30.6267,441.6238726893,0
+WBIF.US,D,20210622,000000,30.7365,30.7954,30.7165,30.7874,6466.1345713261,0
+WBIF.US,D,20210623,000000,30.7864,30.8304,30.7265,30.7974,4713.6588860511,0
+WBIF.US,D,20210624,000000,30.9282,30.9282,30.9282,30.9282,123.1740053079,0
+WBIF.US,D,20210625,000000,31.09,31.1479,31.09,31.1479,1404.9847922519,0
+WBIF.US,D,20210628,000000,31.074,31.119,31.0421,31.11,3239.5764810655,0
+WBIF.US,D,20210629,000000,31.2578,31.2877,31.1999,31.1999,872.2321839283,0
+WBIF.US,D,20210630,000000,31.2178,31.2827,31.2178,31.2827,2684.7927498413,0
+WBIF.US,D,20210701,000000,31.3676,31.4555,31.3666,31.4166,988.3962864951,0
+WBIF.US,D,20210702,000000,31.4066,31.4375,31.3956,31.4375,1314.8574712949,0
+WBIF.US,D,20210706,000000,31.1789,31.2358,31.1789,31.2358,574.8120247702,0
+WBIF.US,D,20210707,000000,31.2079,31.2907,31.2079,31.2688,1847.6100796185,0
+WBIF.US,D,20210708,000000,30.8244,30.9522,30.8244,30.8434,1942.744473962,0
+WBIF.US,D,20210709,000000,31.2079,31.2548,31.2079,31.2548,2661.7602122634,0
+WBIF.US,D,20210712,000000,31.2178,31.3167,31.2178,31.2887,1294.8291777489,0
+WBIF.US,D,20210713,000000,31.2778,31.2778,31.101,31.101,2434.4390805163,0
+WBIF.US,D,20210714,000000,31.1899,31.1899,31.0611,31.104,2761.9016799934,0
+WBIF.US,D,20210715,000000,31.0561,31.1439,30.9522,31.0281,2661.7602122634,0
+WBIF.US,D,20210716,000000,30.7655,30.7655,30.7315,30.7315,286.4045977078,0
+WBIF.US,D,20210719,000000,30.431,30.431,30.2183,30.373,5348.5557914593,0
+WBIF.US,D,20210720,000000,30.6766,30.7725,30.6766,30.7725,2169.0641910318,0
+WBIF.US,D,20210721,000000,30.7355,30.7355,30.5987,30.6956,1796.5379310762,0
+WBIF.US,D,20210722,000000,30.6466,30.9432,30.6466,30.9233,7533.6426173279,0
+WBIF.US,D,20210723,000000,31.2069,31.2488,31.2069,31.2418,1350.9083996777,0
+WBIF.US,D,20210726,000000,31.2178,31.2468,31.1789,31.2318,1732.447391729,0
+WBIF.US,D,20210727,000000,30.7755,30.9572,30.7555,30.9572,367.5191865691,0
+WBIF.US,D,20210728,000000,30.8553,31.076,30.8553,31.076,645.9124668585,0
+WBIF.US,D,20210729,000000,31.2877,31.3107,31.2398,31.2398,2068.9227233018,0
+WBIF.US,D,20210730,000000,30.9282,30.9282,30.9153,30.9153,1495.1121132089,0
+WBIF.US,D,20210802,000000,30.9732,31.09,30.8893,30.8893,1534.1672856236,0
+WBIF.US,D,20210803,000000,30.9133,31.1819,30.9133,31.1819,1585.2394341659,0
+WBIF.US,D,20210804,000000,31.3666,31.3706,31.3666,31.3706,578.8176834794,0
+WBIF.US,D,20210805,000000,31.5823,31.6412,31.5633,31.5963,5175.3110522864,0
+WBIF.US,D,20210806,000000,31.5524,31.5993,31.4026,31.4555,1546.1842617512,0
+WBIF.US,D,20210809,000000,31.6412,31.9039,31.6412,31.9039,2518.5579134095,0
+WBIF.US,D,20210810,000000,32.0646,32.0646,31.9009,31.9009,2365.3414677826,0
+WBIF.US,D,20210811,000000,31.7701,31.7701,31.4845,31.6283,1214.7160035649,0
+WBIF.US,D,20210812,000000,31.5823,31.7601,31.5723,31.7201,8116.4659595165,0
+WBIF.US,D,20210813,000000,31.6612,31.7691,31.6023,31.6712,5465.7213087034,0
+WBIF.US,D,20210816,000000,31.5623,31.7281,31.5434,31.7281,1821.5732980087,0
+WBIF.US,D,20210817,000000,31.3267,31.4056,31.1689,31.3077,973.3750663356,0
+WBIF.US,D,20210818,000000,31.2478,31.4056,31.0621,31.0621,863.2194518326,0
+WBIF.US,D,20210819,000000,30.8544,30.8544,30.8034,30.8034,599.8473917027,0
+WBIF.US,D,20210820,000000,30.8933,31.1389,30.8933,31.083,2292.2381963397,0
+WBIF.US,D,20210823,000000,31.1389,31.2378,31.1389,31.1809,1755.4799293069,0
+WBIF.US,D,20210824,000000,31.4525,31.4835,31.4076,31.4076,3877.4776305056,0
+WBIF.US,D,20210825,000000,31.5823,31.6672,31.5823,31.6492,918.2972590841,0
+WBIF.US,D,20210826,000000,31.5044,31.5334,31.3467,31.3786,4115.814323703,0
+WBIF.US,D,20210827,000000,31.7591,31.7591,31.6612,31.6782,1609.2733864211,0
+WBIF.US,D,20210830,000000,31.7171,31.7171,31.6313,31.6692,1413.9975243476,0
+WBIF.US,D,20210831,000000,31.79,31.79,31.6862,31.7101,4385.1948718967,0
+WBIF.US,D,20210901,000000,31.5144,31.6602,31.5144,31.6602,4306.08311239,0
+WBIF.US,D,20210902,000000,31.7301,31.801,31.7301,31.7511,1985.8053050859,0
+WBIF.US,D,20210903,000000,31.6702,31.6702,31.6702,31.6702,104.1471264392,0
+WBIF.US,D,20210907,000000,31.3856,31.4645,31.2967,31.3177,2881.0700265921,0
+WBIF.US,D,20210908,000000,31.091,31.1589,31.09,31.118,2518.5579134095,0
+WBIF.US,D,20210909,000000,31.3067,31.3067,31.082,31.11,1091.541998257,0
+WBIF.US,D,20210910,000000,31.08,31.2178,31.0001,31.0001,5835.2433246271,0
+WBIF.US,D,20210913,000000,31.0321,31.0411,30.9822,30.9912,2321.2792219814,0
+WBIF.US,D,20210914,000000,30.8444,30.8444,30.5887,30.6536,9671.6629533634,0
+WBIF.US,D,20210915,000000,30.8044,30.9153,30.8024,30.9153,1755.4799293069,0
+WBIF.US,D,20210916,000000,30.9133,31.0211,30.8444,30.8973,1856.6228117142,0
+WBIF.US,D,20210917,000000,30.6756,30.6756,30.6756,30.6756,5.0070733865,0
+WBIF.US,D,20210920,000000,29.0219,30.1943,29.0219,30.0685,7819.0458003584,0
+WBIF.US,D,20210921,000000,30.0765,30.0864,30.0056,30.0056,912.2887710203,0
+WBIF.US,D,20210922,000000,30.386,30.386,30.2692,30.2692,933.3184792436,0
+WBIF.US,D,20210923,000000,30.4499,30.4499,30.431,30.4389,321.4541114133,0
+WBIF.US,D,20210924,000000,30.391,30.418,30.361,30.418,1293.8277630716,0
+WBIF.US,D,20210927,000000,30.4799,30.7365,30.4639,30.4639,3431.8480991071,0
+WBIF.US,D,20210928,000000,29.9177,29.9566,29.9177,29.9267,439.6210433347,0
+WBIF.US,D,20210929,000000,30.0655,30.0665,30.0255,30.0255,1195.6891246962,0
+WBIF.US,D,20210930,000000,29.72,29.72,29.4643,29.4643,1280.8093722667,0
+WBIF.US,D,20211001,000000,29.3335,29.723,29.3335,29.723,2399.3895668108,0
+WBIF.US,D,20211004,000000,29.4334,29.4533,29.3345,29.3635,2021.8562334687,0
+WBIF.US,D,20211005,000000,29.7939,29.8268,29.7589,29.7719,1631.3045093217,0
+WBIF.US,D,20211006,000000,29.3445,29.7609,29.3245,29.7609,2976.2044209356,0
+WBIF.US,D,20211007,000000,30.0944,30.0954,29.9646,29.9646,485.6861184905,0
+WBIF.US,D,20211008,000000,30.1444,30.1444,30.0075,30.1174,1239.7513704974,0
+WBIF.US,D,20211011,000000,30.4449,30.4489,30.0555,30.0595,2327.2877100452,0
+WBIF.US,D,20211012,000000,30.0265,30.0265,29.9786,29.9786,971.372236981,0
+WBIF.US,D,20211013,000000,29.8278,29.9097,29.8098,29.9097,2645.7375774266,0
+WBIF.US,D,20211014,000000,30.2232,30.2532,30.1983,30.1983,1109.5674624484,0
+WBIF.US,D,20211015,000000,30.2822,30.371,30.2822,30.2921,521.7370468733,0
+WBIF.US,D,20211018,000000,30.411,30.411,30.2522,30.2892,1393.9692308016,0
+WBIF.US,D,20211019,000000,30.5098,30.5887,30.5098,30.5638,1098.5519009981,0
+WBIF.US,D,20211020,000000,30.9342,30.9342,30.8264,30.8294,912.2887710203,0
+WBIF.US,D,20211021,000000,30.6616,30.7305,30.6616,30.7305,1559.2026525561,0
+WBIF.US,D,20211022,000000,30.9632,30.9632,30.9622,30.9622,488.6903625224,0
+WBIF.US,D,20211025,000000,31.072,31.092,31.0621,31.068,2990.2242264178,0
+WBIF.US,D,20211026,000000,30.8693,30.9143,30.8544,30.8544,1096.5490716435,0
+WBIF.US,D,20211027,000000,30.3321,30.3321,30.0705,30.0705,325.4597701225,0
+WBIF.US,D,20211028,000000,30.2432,30.3501,30.1833,30.3501,886.2519894105,0
+WBIF.US,D,20211029,000000,30.2133,30.2232,30.1643,30.1963,2405.3980548746,0
+WBIF.US,D,20211101,000000,30.421,30.4859,30.421,30.4859,1497.1149425635,0
+WBIF.US,D,20211102,000000,30.4369,30.4919,30.371,30.4579,4625.5343944487,0
+WBIF.US,D,20211103,000000,30.6476,30.7215,30.6476,30.6616,7326.3497791268,0
+WBIF.US,D,20211104,000000,30.5827,30.5827,30.5827,30.5827,183.2588859459,0
+WBIF.US,D,20211105,000000,30.9342,30.9342,30.8583,30.8583,252.3564986796,0
+WBIF.US,D,20211108,000000,30.9732,30.9732,30.9043,30.9572,1356.9168877415,0
+WBIF.US,D,20211109,000000,30.7815,30.9971,30.7665,30.9971,1106.5632184165,0
+WBIF.US,D,20211110,000000,30.7165,30.7165,30.7165,30.7165,31.0438549963,0
+WBIF.US,D,20211111,000000,30.9432,30.9432,30.8154,30.8963,6553.2576482512,0
+WBIF.US,D,20211112,000000,30.8943,31.0031,30.8943,31.0021,668.9450044364,0
+WBIF.US,D,20211115,000000,31.0441,31.0521,30.9882,30.9882,1411.994694993,0
+WBIF.US,D,20211116,000000,30.9043,31.0421,30.9043,30.9312,3226.5580902606,0
+WBIF.US,D,20211117,000000,30.5588,30.5787,30.5588,30.5787,1256.7754200115,0
+WBIF.US,D,20211118,000000,30.6876,30.6876,30.6826,30.6826,273.3862069029,0
+WBIF.US,D,20211119,000000,30.0455,30.0455,30.0205,30.0205,338.4781609274,0
+WBIF.US,D,20211122,000000,30.4899,30.4899,30.3401,30.3401,587.8304155751,0
+WBIF.US,D,20211123,000000,30.2133,30.43,30.1344,30.43,6012.4937225092,0
+WBIF.US,D,20211124,000000,30.421,30.5009,30.361,30.5009,1322.8687887133,0
+WBIF.US,D,20211126,000000,29.7789,29.7789,29.5622,29.655,3560.0291778015,0
+WBIF.US,D,20211129,000000,29.7789,30.0155,29.7789,29.9476,650.919540245,0
+WBIF.US,D,20211130,000000,29.6011,29.6011,29.1977,29.1977,3826.4054819633,0
+WBIF.US,D,20211201,000000,29.4044,29.7399,28.957,28.957,5172.3068082545,0
+WBIF.US,D,20211202,000000,29.2556,29.4933,29.2556,29.4354,2031.8703802417,0
+WBIF.US,D,20211203,000000,29.3954,29.3954,29.3265,29.3265,541.7653404193,0
+WBIF.US,D,20211206,000000,29.5222,29.5642,29.5122,29.5642,1365.9296198372,0
+WBIF.US,D,20211207,000000,29.9077,29.9077,29.8967,29.8967,335.4739168955,0
+WBIF.US,D,20211208,000000,29.72,29.8548,29.72,29.8548,926.3085765025,0
+WBIF.US,D,20211209,000000,29.68,29.7399,29.67,29.7399,555.7851459015,0
+WBIF.US,D,20211210,000000,30.0904,30.0904,30.0904,30.0904,145.2051282085,0
+WBIF.US,D,20211213,000000,29.9376,29.9376,29.7759,29.7759,830.1727674817,0
+WBIF.US,D,20211214,000000,29.6211,29.7,29.6211,29.664,7916.1830240565,0
+WBIF.US,D,20211215,000000,29.6021,29.9297,29.6021,29.9297,886.2519894105,0
+WBIF.US,D,20211216,000000,30.2232,30.3021,30.1214,30.1214,388.5488947924,0
+WBIF.US,D,20211217,000000,29.8028,29.8028,29.5682,29.5682,5752.1259064112,0
+WBIF.US,D,20211220,000000,29.1068,29.3385,29.1068,29.3385,3778.3375774529,0
+WBIF.US,D,20211221,000000,29.7889,29.7889,29.6411,29.694,783.1062776486,0
+WBIF.US,D,20211222,000000,29.8877,29.9856,29.8877,29.9856,323.4569407679,0
+WBIF.US,D,20211223,000000,29.9077,30.2382,29.9077,30.2382,2074.9312113656,0
+WBIF.US,D,20211227,000000,30.4569,30.7305,30.4569,30.7305,1018.4387268141,0
+WBIF.US,D,20211228,000000,30.7844,30.7844,30.6077,30.7335,1394.9706454789,0
+WBIF.US,D,20211229,000000,30.7864,30.8333,30.7864,30.8333,285.4031830305,0
+WBIF.US,D,20211230,000000,30.8089,30.8364,30.6615,30.6615,882.2463307013,0
+WBIF.US,D,20211231,000000,30.7165,30.8164,30.6666,30.6666,1500.1191865954,0
+WBIF.US,D,20220103,000000,30.6666,30.8464,30.6616,30.7988,2567.6272325972,0
+WBIF.US,D,20220104,000000,31.3556,31.4255,31.3556,31.3577,3314.682581863,0
+WBIF.US,D,20220105,000000,31.5054,31.5953,31.1559,31.1568,1736.4530504382,0
+WBIF.US,D,20220106,000000,31.2158,31.3248,31.2158,31.3248,1981.7996463767,0
+WBIF.US,D,20220107,000000,31.3656,31.3656,31.2947,31.2947,930.3142352117,0
+WBIF.US,D,20220110,000000,31.1558,31.2365,31.1558,31.2365,179.2532272367,0
+WBIF.US,D,20220111,000000,31.1858,31.5337,31.1409,31.5337,1797.5393457535,0
+WBIF.US,D,20220112,000000,31.5376,31.6026,31.5054,31.6026,3974.6148542037,0
+WBIF.US,D,20220113,000000,31.755,31.9149,31.4855,31.5007,4619.5259063849,0
+WBIF.US,D,20220114,000000,31.4156,31.7167,31.4156,31.7167,998.4104332681,0
+WBIF.US,D,20220118,000000,31.4455,31.4455,31.1103,31.1103,856.2095490915,0
+WBIF.US,D,20220119,000000,30.8764,30.9462,30.6912,30.6912,1105.5618037392,0
+WBIF.US,D,20220120,000000,31.0161,31.0161,30.2729,30.2729,2484.5098143813,0
+WBIF.US,D,20220121,000000,30.0075,30.0075,29.7279,29.8336,1489.1036251451,0
+WBIF.US,D,20220124,000000,30.0573,30.0573,30.0573,30.0573,122.1725906306,0
+WBIF.US,D,20220125,000000,29.8677,30.2672,29.8677,30.1958,7126.0668436668,0
+WBIF.US,D,20220126,000000,30.2272,30.427,30.0275,30.1619,4343.1354554501,0
+WBIF.US,D,20220127,000000,30.3571,30.3571,30.0075,30.1677,12997.361096677,0
+WBIF.US,D,20220128,000000,30.0075,30.2215,29.9277,30.2215,5955.4130859031,0
+WBIF.US,D,20220131,000000,30.1773,30.34,30.1773,30.34,1993.8166225043,0
+WBIF.US,D,20220201,000000,30.7365,30.9527,30.7365,30.9527,4012.6686119411,0
+WBIF.US,D,20220202,000000,30.7788,31.0905,30.7788,31.0905,1612.277630453,0
+WBIF.US,D,20220203,000000,30.9661,30.9661,30.7909,30.7909,1991.8137931497,0
+WBIF.US,D,20220204,000000,30.9452,31.0161,30.9362,30.9861,1177.6636605048,0
+WBIF.US,D,20220207,000000,31.1959,31.1959,31.0175,31.0175,4680.6122017002,0
+WBIF.US,D,20220208,000000,31.096,31.2216,31.096,31.2216,3532.9909815144,0
+WBIF.US,D,20220209,000000,31.3656,31.4129,31.3656,31.4129,656.9280283088,0
+WBIF.US,D,20220210,000000,31.4655,31.4655,31.1616,31.1616,264.3734748072,0
+WBIF.US,D,20220211,000000,31.4245,31.4245,31.1158,31.1158,934.3198939209,0
+WBIF.US,D,20220214,000000,30.6766,30.7297,30.6766,30.7297,659.9322723407,0
+WBIF.US,D,20220215,000000,30.9662,31.0194,30.9662,31.0194,3211.5368701011,0
+WBIF.US,D,20220216,000000,31.3157,31.3608,31.2957,31.3608,5220.3747127649,0
+WBIF.US,D,20220217,000000,31.1698,31.1698,30.9055,30.9055,2656.7531388769,0
+WBIF.US,D,20220218,000000,30.9176,30.9362,30.8044,30.8044,965.3637489172,0
+WBIF.US,D,20220222,000000,30.7265,30.8163,30.1773,30.3561,7364.4035368642,0
+WBIF.US,D,20220223,000000,30.6866,30.6866,30.2037,30.2037,5081.1780726202,0
+WBIF.US,D,20220224,000000,29.688,30.069,29.4384,30.069,10166.36180395,0
+WBIF.US,D,20220225,000000,30.2173,30.8426,30.2173,30.8426,775.0949602302,0
+WBIF.US,D,20220228,000000,30.5368,31.1777,30.5368,31.1777,4189.9190098232,0
+WBIF.US,D,20220301,000000,31.3357,31.3357,30.6766,30.9431,2935.1464191663,0
+WBIF.US,D,20220302,000000,31.3855,31.6253,31.3855,31.5901,3839.4238727682,0
+WBIF.US,D,20220303,000000,31.6053,31.6641,31.5753,31.6641,4349.1439435139,0
+WBIF.US,D,20220304,000000,31.6552,31.8298,31.6552,31.8298,1692.390804637,0
+WBIF.US,D,20220307,000000,31.2458,31.3093,31.2268,31.3093,2428.4305924525,0
+WBIF.US,D,20220308,000000,31.4655,31.4655,31.0461,31.1138,2079.9382847521,0
+WBIF.US,D,20220309,000000,31.3207,31.3207,31.0561,31.1225,4804.7876216854,0
+WBIF.US,D,20220310,000000,31.2558,31.4519,31.2558,31.4519,3237.5736517109,0
+WBIF.US,D,20220311,000000,31.5054,31.5254,31.345,31.345,2680.7870911321,0
+WBIF.US,D,20220314,000000,31.106,31.106,30.8264,30.9721,1782.518125594,0
+WBIF.US,D,20220315,000000,30.9628,31.0181,30.8563,31.0181,1600.2606543254,0
+WBIF.US,D,20220316,000000,30.8779,30.8779,30.8779,30.8779,213.3013262649,0
+WBIF.US,D,20220317,000000,31.2249,31.2882,31.2249,31.2882,1159.6381963134,0
+WBIF.US,D,20220318,000000,31.2009,31.3609,31.1859,31.3609,4271.0335986845,0
+WBIF.US,D,20220321,000000,31.5454,31.5454,31.3751,31.4826,1220.7244916287,0
+WBIF.US,D,20220322,000000,31.4355,31.5272,31.4355,31.5222,376.5319186648,0
+WBIF.US,D,20220323,000000,31.6053,31.6053,31.4455,31.4679,1228.7358090471,0
+WBIF.US,D,20220324,000000,31.785,31.8649,31.7151,31.7156,3167.4746242999,0
+WBIF.US,D,20220325,000000,31.8549,32.0147,31.8549,32.0147,2552.6060124377,0
+WBIF.US,D,20220328,000000,31.7051,31.7952,31.7002,31.7952,1085.5335101932,0
+WBIF.US,D,20220329,000000,31.7051,31.8663,31.6053,31.8663,8526.0445625322,0
+WBIF.US,D,20220330,000000,31.6253,32.0547,31.6253,32.0521,4336.125552709,0
+WBIF.US,D,20220331,000000,32.1196,32.1196,31.728,31.728,1651.3328028677,0
+WBIF.US,D,20220401,000000,31.7251,31.7651,31.6552,31.7486,7138.0838197944,0
+WBIF.US,D,20220404,000000,31.6451,31.6917,31.6352,31.6917,1217.7202475968,0
+WBIF.US,D,20220405,000000,32.0447,32.0447,31.5297,31.5297,3288.6458002532,0
+WBIF.US,D,20220406,000000,31.5853,31.815,31.5853,31.7992,2757.8960212842,0
+WBIF.US,D,20220407,000000,31.7252,32.1423,31.7252,32.1423,3195.5142352643,0
+WBIF.US,D,20220408,000000,32.4341,32.5639,32.4341,32.5266,3843.4295314774,0
+WBIF.US,D,20220411,000000,32.1545,32.4741,31.9884,31.9884,6099.6167994343,0
+WBIF.US,D,20220412,000000,32.1445,32.1445,31.9448,31.9461,2427.4291777752,0
+WBIF.US,D,20220413,000000,31.9249,32.1745,31.9249,32.1631,10994.531742077,0
+WBIF.US,D,20220414,000000,32.2843,32.3343,32.2144,32.2532,1554.1955791696,0
+WBIF.US,D,20220418,000000,32.2644,32.3143,32.1658,32.1996,2692.8040672597,0
+WBIF.US,D,20220419,000000,32.2743,32.4241,32.2344,32.3381,1569.2167993291,0
+WBIF.US,D,20220420,000000,32.5939,32.5939,32.52,32.52,2008.8378426638,0
+WBIF.US,D,20220421,000000,32.5839,32.8449,32.2083,32.2083,5508.7821398273,0
+WBIF.US,D,20220422,000000,31.9049,31.9049,31.3401,31.3401,2710.8295314511,0
+WBIF.US,D,20220425,000000,30.4969,30.5957,30.4969,30.5867,1106.5632184165,0
+WBIF.US,D,20220426,000000,30.5368,30.9862,30.5368,30.5867,7337.3653405771,0
+WBIF.US,D,20220427,000000,30.6167,30.7765,30.5774,30.6184,1344.8999116139,0
+WBIF.US,D,20220428,000000,30.5568,30.8165,30.5568,30.7691,1094.5462422889,0
+WBIF.US,D,20220429,000000,30.5068,30.5068,30.3379,30.3379,951.343943435,0
+WBIF.US,D,20220502,000000,30.1673,30.2511,29.9776,30.2511,1724.4360743106,0
+WBIF.US,D,20220503,000000,30.3171,30.4492,30.3171,30.4104,738.0426171701,0
+WBIF.US,D,20220504,000000,30.4569,30.8492,30.4569,30.8492,271.3833775483,0
+WBIF.US,D,20220505,000000,30.8763,30.8763,30.4369,30.5379,2927.1351017479,0
+WBIF.US,D,20220506,000000,30.397,30.6316,30.397,30.6316,4905.9305040927,0
+WBIF.US,D,20220509,000000,30.1932,30.3273,30.0466,30.0466,9048.7830240828,0
+WBIF.US,D,20220510,000000,30.2461,30.2461,30.0165,30.0165,816.1529619995,0
+WBIF.US,D,20220511,000000,30.2772,30.2932,30.1353,30.1353,1840.6001768774,0
+WBIF.US,D,20220512,000000,29.9676,30.0909,29.9277,30.0909,3733.2739169744,0
+WBIF.US,D,20220513,000000,30.3485,30.427,30.3485,30.3978,1993.8166225043,0
+WBIF.US,D,20220516,000000,30.5342,30.5342,30.5342,30.5342,12.0169761276,0
+WBIF.US,D,20220517,000000,30.682,30.7065,30.6088,30.6088,2084.9453581386,0
+WBIF.US,D,20220518,000000,30.4669,30.4669,30.3143,30.3143,604.8544650892,0
+WBIF.US,D,20220519,000000,30.2772,30.367,30.2619,30.2619,961.358090208,0
+WBIF.US,D,20220520,000000,30.2395,30.2395,30.2395,30.2395,246.3480106158,0
+WBIF.US,D,20220523,000000,30.387,30.4173,30.387,30.4173,717.0129089468,0
+WBIF.US,D,20220524,000000,30.3872,30.457,30.3471,30.457,2020.8548187914,0
+WBIF.US,D,20220525,000000,30.4969,30.5867,30.4969,30.5821,6079.5885058883,0
+WBIF.US,D,20220526,000000,30.7933,30.7933,30.6766,30.7209,1698.3992927008,0
+WBIF.US,D,20220527,000000,30.8264,30.8264,30.7959,30.7959,504.7129973592,0
+WBIF.US,D,20220531,000000,30.7615,30.7615,30.6245,30.6245,605.8558797665,0
+WBIF.US,D,20220601,000000,30.5867,30.6566,30.5867,30.6067,2021.8562334687,0
+WBIF.US,D,20220602,000000,30.6086,30.612,30.6086,30.612,489.6917771997,0
+WBIF.US,D,20220603,000000,30.5668,30.7003,30.5568,30.7003,2186.0882405459,0
+WBIF.US,D,20220606,000000,30.7051,30.7165,30.6267,30.6662,2794.9483643443,0
+WBIF.US,D,20220607,000000,30.6067,30.747,30.6067,30.747,346.4894783458,0
+WBIF.US,D,20220608,000000,30.8364,30.8364,30.7145,30.7145,853.2053050596,0
+WBIF.US,D,20220609,000000,30.4564,30.4564,30.4564,30.4564,14.0198054822,0
+WBIF.US,D,20220610,000000,30.2371,30.2371,30.1074,30.1374,17476.68894824,0
+WBIF.US,D,20220613,000000,29.8677,29.8677,29.678,29.7272,6474.1458887445,0
+WBIF.US,D,20220614,000000,29.8541,29.8776,29.7175,29.7175,17062.103271837,0
+WBIF.US,D,20220615,000000,29.7726,29.7779,29.6331,29.6331,5570.8698498199,0
+WBIF.US,D,20220616,000000,29.4683,29.5482,29.4284,29.4284,2476.4984969629,0
+WBIF.US,D,20220617,000000,29.2886,29.2978,29.2886,29.2978,167.2362511091,0
+WBIF.US,D,20220621,000000,29.5182,29.5782,29.4833,29.4833,830.1727674817,0
+WBIF.US,D,20220622,000000,29.7379,29.7379,29.5182,29.5182,1083.5306808386,0
+WBIF.US,D,20220623,000000,29.4983,29.5031,29.4983,29.5031,2801.9582670854,0
+WBIF.US,D,20220624,000000,29.678,29.678,29.6331,29.6331,1401.98054822,0
+WBIF.US,D,20220627,000000,29.7579,29.8278,29.7579,29.8078,4762.7282052388,0
+WBIF.US,D,20220628,000000,29.708,29.7726,29.6829,29.6829,825.1656940952,0
+WBIF.US,D,20220629,000000,29.5782,29.593,29.5782,29.593,180.254641914,0
+WBIF.US,D,20220630,000000,29.4384,29.5462,29.4384,29.442,9485.3998233856,0
+WBIF.US,D,20220701,000000,29.6347,29.6347,29.6347,29.6347,97.1372236981,0
+WBIF.US,D,20220705,000000,28.979,29.2742,28.979,29.2742,731.032714429,0
+WBIF.US,D,20220706,000000,29.2463,29.3839,29.2463,29.3839,967.3665782718,0
+WBIF.US,D,20220707,000000,29.5482,29.5682,29.4683,29.4767,4741.6984970155,0
+WBIF.US,D,20220708,000000,29.6567,29.6567,29.4883,29.5334,3308.6740937992,0
+WBIF.US,D,20220711,000000,29.5382,29.5382,29.4754,29.4754,1178.6650751821,0
+WBIF.US,D,20220712,000000,29.4201,29.4384,29.2771,29.2771,612.8657825076,0
+WBIF.US,D,20220713,000000,29.1886,29.2785,29.1297,29.1297,1527.1573828825,0
+WBIF.US,D,20220714,000000,28.8292,28.9219,28.8192,28.9219,646.9138815358,0
+WBIF.US,D,20220715,000000,29.2091,29.2091,29.0988,29.2091,246.3480106158,0
+WBIF.US,D,20220718,000000,29.2676,29.2676,29.1205,29.1205,419.5927497887,0
+WBIF.US,D,20220719,000000,29.219,29.2982,29.219,29.2982,3183.4972591367,0
+WBIF.US,D,20220720,000000,29.0489,29.1118,29.0489,29.1118,549.7766578377,0
+WBIF.US,D,20220721,000000,28.989,29.1288,28.9091,29.0974,719.0157383014,0
+WBIF.US,D,20220722,000000,29.0489,29.0874,28.9796,28.9796,1406.9876216065,0
+WBIF.US,D,20220725,000000,29.0389,29.1488,29.0189,29.082,13300.789743899,0
+WBIF.US,D,20220726,000000,29.1188,29.1188,29.1089,29.1089,436.6167993028,0
+WBIF.US,D,20220727,000000,29.1288,29.419,29.1188,29.419,1849.6129089731,0
+WBIF.US,D,20220728,000000,29.6281,29.6281,29.3285,29.4579,1979.7968170221,0
+WBIF.US,D,20220729,000000,29.4782,29.6558,29.4733,29.6558,5445.6930151574,0
+WBIF.US,D,20220801,000000,29.4783,29.6281,29.4783,29.503,1425.0130857979,0
+WBIF.US,D,20220802,000000,29.3884,29.4683,29.2786,29.2786,1114.5745358349,0
+WBIF.US,D,20220803,000000,29.5282,29.6377,29.5282,29.6377,172.2433244956,0
+WBIF.US,D,20220804,000000,29.4883,29.5482,29.4551,29.4551,354.5007957642,0
+WBIF.US,D,20220805,000000,29.4583,29.5732,29.4583,29.5732,196.2772767508,0
+WBIF.US,D,20220808,000000,29.5382,29.5382,29.4898,29.4898,218.3083996514,0
+WBIF.US,D,20220809,000000,29.555,29.555,29.4683,29.4683,231.3267904563,0
+WBIF.US,D,20220810,000000,30.1474,30.1474,30.0475,30.0532,1886.6652520332,0
+WBIF.US,D,20220811,000000,30.3071,30.3071,30.1183,30.1183,1866.6369584872,0
+WBIF.US,D,20220812,000000,30.4668,30.6489,30.427,30.6489,1426.0145004752,0
+WBIF.US,D,20220815,000000,30.4569,30.7265,30.4569,30.6592,3663.1748895634,0
+WBIF.US,D,20220816,000000,30.8763,30.8763,30.7165,30.7708,568.8035367064,0
+WBIF.US,D,20220817,000000,30.5867,30.7864,30.542,30.542,582.8233421886,0
+WBIF.US,D,20220818,000000,30.8064,30.8064,30.7934,30.7934,191.2702033643,0
+WBIF.US,D,20220819,000000,30.4789,30.5268,30.4789,30.4989,614.8686118622,0
+WBIF.US,D,20220822,000000,30.1274,30.1274,30.0042,30.0042,350.495137055,0
+WBIF.US,D,20220823,000000,30.1573,30.1573,30.0247,30.0247,1835.5931034909,0
+WBIF.US,D,20220824,000000,30.1074,30.1374,30.104,30.104,560.792219288,0
+WBIF.US,D,20220825,000000,30.1673,30.4289,30.1673,30.4289,3337.7151194409,0
+WBIF.US,D,20220826,000000,30.5967,30.5967,29.6322,29.6322,1569.2167993291,0
+WBIF.US,D,20220829,000000,29.6081,29.6081,29.5276,29.5276,599.8473917027,0
+WBIF.US,D,20220830,000000,29.2287,29.2287,29.1787,29.1793,870.2293545737,0
+WBIF.US,D,20220831,000000,29.1715,29.1715,29.1715,29.1715,104.1471264392,0
+WBIF.US,D,20220901,000000,29.0413,29.1245,29.0413,29.1245,721.018567656,0
+WBIF.US,D,20220902,000000,29.3085,29.3085,29.1532,29.1532,488.6903625224,0
+WBIF.US,D,20220906,000000,29.1835,29.1835,29.0594,29.0594,2148.0344828085,0
+WBIF.US,D,20220907,000000,28.969,29.1526,28.949,29.1526,2616.6965517849,0
+WBIF.US,D,20220908,000000,29.2286,29.2286,29.1834,29.1834,1101.55614503,0
+WBIF.US,D,20220909,000000,29.4284,29.4284,29.3734,29.3949,681.9633952413,0
+WBIF.US,D,20220912,000000,29.4031,29.4031,29.4031,29.4031,149.2107869177,0
+WBIF.US,D,20220913,000000,29.1388,29.1388,28.9111,28.9111,535.7568523555,0
+WBIF.US,D,20220914,000000,28.8692,28.9656,28.8486,28.8486,577.8162688021,0
+WBIF.US,D,20220915,000000,28.8392,28.9291,28.7513,28.7702,5963.4244033215,0
+WBIF.US,D,20220916,000000,28.6637,28.6637,28.5596,28.6567,1038.4670203601,0
+WBIF.US,D,20220919,000000,28.7294,28.7294,28.7294,28.7294,33.0466843509,0
+WBIF.US,D,20220920,000000,28.6395,28.6994,28.6297,28.6297,1791.5308576897,0
+WBIF.US,D,20220921,000000,28.7458,28.7598,28.6053,28.6053,1152.6282935723,0
+WBIF.US,D,20220922,000000,28.5596,28.647,28.5596,28.6,646.9138815358,0
+WBIF.US,D,20220923,000000,28.4597,28.4597,28.2881,28.2881,522.7384615506,0
+WBIF.US,D,20220926,000000,28.3535,28.3535,28.2861,28.2861,680.961980564,0
+WBIF.US,D,20220927,000000,28.3025,28.3499,28.25,28.275,79960.95915305,0
+WBIF.US,D,20220928,000000,28.23,28.35,28.23,28.295,2171,0
+WBIF.US,D,20220929,000000,28.295,28.295,28.295,28.295,70,0
+WBIF.US,D,20220930,000000,28.2776,28.295,28.2776,28.295,320,0
+WBIF.US,D,20221003,000000,28.44,28.44,28.4093,28.4093,348,0
+WBIF.US,D,20221004,000000,28.5479,28.5479,28.471,28.5202,730,0
+WBIF.US,D,20221005,000000,28.63,28.6498,28.6222,28.6498,791,0
+WBIF.US,D,20221006,000000,28.6748,28.6748,28.6748,28.6748,52,0
+WBIF.US,D,20221007,000000,28.71,28.72,28.6802,28.6802,222,0
+WBIF.US,D,20221010,000000,28.72,28.72,28.52,28.5452,435,0
+WBIF.US,D,20221011,000000,28.4,28.51,28.4,28.4273,3485,0
+WBIF.US,D,20221012,000000,28.54,28.54,28.4924,28.4924,2470,0
+WBIF.US,D,20221013,000000,28.71,28.8299,28.71,28.778,1923,0
+WBIF.US,D,20221014,000000,28.6085,28.6085,28.4791,28.4791,1390,0
+WBIF.US,D,20221017,000000,28.66,28.66,28.5821,28.5821,449,0
+WBIF.US,D,20221018,000000,28.57,28.6329,28.57,28.6329,450,0
+WBIF.US,D,20221019,000000,28.7419,28.76,28.7095,28.7095,394,0
+WBIF.US,D,20221020,000000,28.81,28.8452,28.69,28.718,1271,0
+WBIF.US,D,20221021,000000,28.79,28.8747,28.78,28.8747,1445,0
+WBIF.US,D,20221024,000000,28.9945,29.11,28.9945,29.0329,1033,0
+WBIF.US,D,20221025,000000,28.9718,29.0399,28.9718,29.0309,2043,0
+WBIF.US,D,20221026,000000,29.255,29.255,29.1373,29.1373,615,0
+WBIF.US,D,20221027,000000,29.3,29.34,29.2305,29.2305,5733,0
+WBIF.US,D,20221028,000000,29.07,29.38,29.07,29.3793,3576,0
+WBIF.US,D,20221031,000000,29.37,29.455,29.37,29.4344,3191,0
+WBIF.US,D,20221101,000000,29.4247,29.4577,29.39,29.4344,547,0
+WBIF.US,D,20221102,000000,29.4105,29.431,29.2333,29.2333,551,0
+WBIF.US,D,20221103,000000,29.35,29.3677,29.35,29.3677,522,0
+WBIF.US,D,20221104,000000,29.53,29.53,29.46,29.46,488,0
+WBIF.US,D,20221107,000000,29.7038,29.7038,29.7038,29.7038,69,0
+WBIF.US,D,20221108,000000,29.77,29.7724,29.77,29.7724,208,0
+WBIF.US,D,20221109,000000,29.4,29.48,29.1513,29.1513,267,0
+WBIF.US,D,20221110,000000,29.59,29.8197,29.56,29.8197,988,0
+WBIF.US,D,20221111,000000,29.57,29.7059,29.57,29.7059,199,0
+WBIF.US,D,20221114,000000,29.5074,29.5074,29.5074,29.5074,2,0
+WBIF.US,D,20221115,000000,29.7,29.7668,29.6,29.7668,1816,0
+WBIF.US,D,20221116,000000,29.4458,29.4458,29.2025,29.2025,922,0
+WBIF.US,D,20221117,000000,28.86,29.0775,28.86,29.0775,398,0
+WBIF.US,D,20221118,000000,29.1134,29.1134,29.1134,29.1134,1,0
+WBIF.US,D,20221121,000000,28.83,29.07,28.77,29.0569,1678,0
+WBIF.US,D,20221122,000000,28.92,29.5867,28.92,29.5867,3360,0
+WBIF.US,D,20221123,000000,29.54,29.6591,29.54,29.6524,439,0
+WBIF.US,D,20221125,000000,29.6472,29.6472,29.6472,29.6472,123,0
+WBIF.US,D,20221128,000000,29.4499,29.4499,29.1761,29.1761,1635,0
+WBIF.US,D,20221129,000000,29.35,29.3653,29.2747,29.3653,947,0
+WBIF.US,D,20221130,000000,29.21,29.786,29.07,29.786,1053,0
+WBIF.US,D,20221201,000000,29.93,29.9364,29.83,29.9364,489,0
+WBIF.US,D,20221202,000000,29.71,29.85,29.71,29.8465,1626,0
+WBIF.US,D,20221205,000000,29.31,29.3185,29.1518,29.1518,5583,0
+WBIF.US,D,20221206,000000,28.7911,28.87,28.72,28.855,1090,0
+WBIF.US,D,20221207,000000,28.92,29,28.9104,28.9104,5124,0
+WBIF.US,D,20221208,000000,29.04,29.09,29.04,29.0586,1471,0
+WBIF.US,D,20221209,000000,29.01,29.01,28.9526,28.9526,458,0
+WBIF.US,D,20221212,000000,29.1592,29.1592,29.1592,29.1592,47,0
+WBIF.US,D,20221213,000000,29.45,29.45,29.2,29.2563,1271,0
+WBIF.US,D,20221214,000000,29.33,29.4291,29.05,29.1859,2400,0
+WBIF.US,D,20221215,000000,28.56,28.6937,28.55,28.6937,970,0
+WBIF.US,D,20221216,000000,28.4999,28.5,28.14,28.3085,2016,0
+WBIF.US,D,20221219,000000,28.12,28.1599,27.9633,27.9633,1094,0
+WBIF.US,D,20221220,000000,27.99,28.0285,27.9649,27.994,2718,0
+WBIF.US,D,20221221,000000,28.15,28.22,28.14,28.1742,1381,0
+WBIF.US,D,20221222,000000,27.98,28.0986,27.98,28.0986,949,0
+WBIF.US,D,20221223,000000,28.13,28.13,28.13,28.13,108,0
+WBIF.US,D,20221227,000000,28.2,28.21,28.1951,28.1951,2018,0
+WBIF.US,D,20221228,000000,27.88,27.88,27.7365,27.7365,559,0
+WBIF.US,D,20221229,000000,27.89,27.9464,27.89,27.9464,749,0
+WBIF.US,D,20221230,000000,27.8433,27.8702,27.79,27.8702,1082,0
+WBIF.US,D,20230103,000000,27.86,27.87,27.75,27.8203,1953,0
+WBIF.US,D,20230104,000000,27.9,27.9387,27.88,27.88,1501,0
+WBIF.US,D,20230105,000000,27.83,27.86,27.78,27.83,5193,0
+WBIF.US,D,20230106,000000,27.98,28.13,27.98,28.1168,720,0
+WBIF.US,D,20230109,000000,28.1799,28.1799,28.0031,28.0031,522,0
+WBIF.US,D,20230110,000000,27.875,28.0202,27.875,28.0202,9488,0
+WBIF.US,D,20230111,000000,28.0328,28.13,28.01,28.1054,2228,0
+WBIF.US,D,20230112,000000,28.25,28.25,28.2422,28.2422,395,0
+WBIF.US,D,20230113,000000,28.21,28.21,28.21,28.21,75,0
+WBIF.US,D,20230117,000000,28.0801,28.12,28.05,28.0757,4671,0
+WBIF.US,D,20230118,000000,28.14,28.14,27.6296,27.6296,1734,0
+WBIF.US,D,20230119,000000,27.36,27.3609,27.36,27.3609,218,0
+WBIF.US,D,20230120,000000,27.4601,27.7141,27.43,27.7141,1266,0
+WBIF.US,D,20230123,000000,28.08,28.08,28,28.0572,623,0
+WBIF.US,D,20230124,000000,27.97,28.02,27.97,28.02,390,0
+WBIF.US,D,20230125,000000,27.75,27.9993,27.75,27.9993,692,0
+WBIF.US,D,20230126,000000,27.91,28.2487,27.86,28.2487,2045,0
+WBIF.US,D,20230127,000000,28.23,28.2928,28.23,28.2367,621,0
+WBIF.US,D,20230130,000000,28.0969,28.0969,27.8185,27.8185,3132,0
+WBIF.US,D,20230131,000000,28.08,28.2279,28.08,28.2279,452,0
+WBIF.US,D,20230201,000000,28.12,28.3752,28.0407,28.3752,2214,0
+WBIF.US,D,20230202,000000,28.708,28.708,28.4199,28.4719,24176,0
+WBIF.US,D,20230203,000000,28.6025,28.67,28.4639,28.4639,3546,0
+WBIF.US,D,20230206,000000,28.15,28.205,28.15,28.205,766,0
+WBIF.US,D,20230207,000000,28.23,28.6101,28.1396,28.6101,3171,0
+WBIF.US,D,20230208,000000,28.43,28.44,28.3612,28.3612,613,0
+WBIF.US,D,20230209,000000,28.3608,28.3608,28.07,28.08,438,0
+WBIF.US,D,20230210,000000,28.04,28.2667,28.0366,28.2667,2099,0
+WBIF.US,D,20230213,000000,28.255,28.435,28.255,28.4038,1082,0
+WBIF.US,D,20230214,000000,28.3724,28.4056,28.1866,28.4056,1305,0
+WBIF.US,D,20230215,000000,28.12,28.3526,28.12,28.3526,12209,0
+WBIF.US,D,20230216,000000,28.33,28.33,28.1918,28.1918,375,0
+WBIF.US,D,20230217,000000,27.94,27.9981,27.85,27.9981,4383,0
+WBIF.US,D,20230221,000000,27.58,27.58,27.5106,27.5106,496,0
+WBIF.US,D,20230222,000000,27.5675,27.57,27.421,27.421,3280,0
+WBIF.US,D,20230223,000000,27.61,27.6352,27.57,27.6352,1672,0
+WBIF.US,D,20230224,000000,27.52,27.6494,27.52,27.6494,1307,0
+WBIF.US,D,20230227,000000,27.7754,27.7754,27.65,27.6701,6244,0
+WBIF.US,D,20230228,000000,27.6808,27.6808,27.64,27.6566,1115,0
+WBIF.US,D,20230301,000000,27.69,27.72,27.66,27.6753,1569,0
+WBIF.US,D,20230302,000000,27.53,27.6181,27.49,27.6181,11360,0
+WBIF.US,D,20230303,000000,27.67,27.835,27.66,27.835,1040,0
+WBIF.US,D,20230306,000000,27.805,27.814,27.7298,27.7298,1079,0
+WBIF.US,D,20230307,000000,27.55,27.55,27.3517,27.3517,755,0
+WBIF.US,D,20230308,000000,27.19,27.2605,27.15,27.2605,2379,0
+WBIF.US,D,20230309,000000,27.209,27.209,26.9212,26.9212,872,0
+WBIF.US,D,20230310,000000,26.5892,26.5892,26.5892,26.5892,135,0
+WBIF.US,D,20230313,000000,26.32,26.375,26.28,26.3116,3927,0
+WBIF.US,D,20230314,000000,26.64,26.64,26.43,26.4929,2516,0
+WBIF.US,D,20230315,000000,26.12,26.1771,26.06,26.144,5179,0
+WBIF.US,D,20230316,000000,26.17,26.4583,26.17,26.4276,3449,0
+WBIF.US,D,20230317,000000,26.25,26.27,26.2102,26.2102,3107,0
+WBIF.US,D,20230320,000000,26.31,26.31,26.2956,26.2956,253,0
+WBIF.US,D,20230321,000000,26.3,26.3496,26.29,26.3496,969,0
+WBIF.US,D,20230322,000000,26.21,26.34,26.21,26.2395,6988,0
+WBIF.US,D,20230323,000000,26.33,26.38,26.1,26.2032,1070,0
+WBIF.US,D,20230324,000000,26.1,26.1711,26.07,26.1711,726,0
+WBIF.US,D,20230327,000000,26.157,26.157,26.1531,26.1531,362,0
+WBIF.US,D,20230328,000000,26.185,26.2102,26.16,26.2102,1275,0
+WBIF.US,D,20230329,000000,26.2269,26.305,26.2,26.305,2069,0
+WBIF.US,D,20230330,000000,26.43,26.4465,26.39,26.445,6149,0
+WBIF.US,D,20230331,000000,26.595,26.667,26.58,26.667,2233,0
+WBIF.US,D,20230403,000000,26.65,26.7696,26.65,26.7696,203,0
+WBIF.US,D,20230404,000000,26.3301,26.3942,26.33,26.3942,967,0
+WBIF.US,D,20230405,000000,26.1918,26.2822,26.1918,26.2822,1714,0
+WBIF.US,D,20230406,000000,26.225,26.225,26.154,26.154,353,0
+WBIF.US,D,20230410,000000,26.29,26.3268,26.27,26.3268,1410,0
+WBIF.US,D,20230411,000000,26.3886,26.3886,26.3886,26.3886,213,0
+WBIF.US,D,20230412,000000,26.38,26.38,26.2175,26.2175,947,0
+WBIF.US,D,20230413,000000,26.3687,26.3687,26.3687,26.3687,91,0
+WBIF.US,D,20230414,000000,26.23,26.2459,26.23,26.2459,493,0
+WBIF.US,D,20230417,000000,26.2363,26.3177,26.1626,26.3177,769,0
+WBIF.US,D,20230418,000000,26.3,26.3529,26.3,26.3529,249,0
+WBIF.US,D,20230419,000000,26.185,26.205,26.13,26.205,4033,0
+WBIF.US,D,20230420,000000,26.25,26.25,26.19,26.242,606,0
+WBIF.US,D,20230421,000000,26.25,26.25,26.245,26.245,247,0
+WBIF.US,D,20230424,000000,26.24,26.3455,26.24,26.3455,3525,0
+WBIF.US,D,20230425,000000,26.18,26.19,26,26,2257,0
+WBIF.US,D,20230426,000000,25.7997,25.7997,25.64,25.681,753,0
+WBIF.US,D,20230427,000000,25.7,25.9101,25.66,25.9101,4652,0
+WBIF.US,D,20230428,000000,25.96,26.0401,25.93,26.0401,618,0
+WBIF.US,D,20230501,000000,26.13,26.18,26.1142,26.1142,1286,0
+WBIF.US,D,20230502,000000,25.83,25.9495,25.83,25.9495,1191,0
+WBIF.US,D,20230503,000000,25.95,25.95,25.7795,25.7795,446,0
+WBIF.US,D,20230504,000000,25.6179,25.6473,25.6179,25.6473,136,0
+WBIF.US,D,20230505,000000,25.8,25.9752,25.8,25.9752,4809,0
+WBIF.US,D,20230508,000000,25.95,25.9754,25.91,25.9754,2370,0
+WBIF.US,D,20230509,000000,26,26.0223,25.98,26.0155,1270,0
+WBIF.US,D,20230510,000000,26.02,26.0813,26.02,26.0813,255,0
+WBIF.US,D,20230511,000000,25.94,26.04,25.94,25.9688,2206,0
+WBIF.US,D,20230512,000000,25.9659,25.9659,25.9624,25.9624,498,0
+WBIF.US,D,20230515,000000,25.8964,25.9929,25.88,25.9929,1078,0
+WBIF.US,D,20230516,000000,25.87,25.95,25.87,25.8798,3101,0
+WBIF.US,D,20230517,000000,25.98,26.2186,25.98,26.2186,806,0
+WBIF.US,D,20230518,000000,26.32,26.5892,26.32,26.5892,2852,0
+WBIF.US,D,20230519,000000,26.37,26.4434,26.37,26.4434,2124,0
+WBIF.US,D,20230522,000000,26.3821,26.4101,26.37,26.4078,2592,0
+WBIF.US,D,20230523,000000,26.34,26.34,26.1698,26.1698,234,0
+WBIF.US,D,20230524,000000,25.84,25.9816,25.84,25.9493,2813,0
+WBIF.US,D,20230525,000000,26.5495,26.5495,26.5495,26.5495,76,0
+WBIF.US,D,20230526,000000,26.87,26.9817,26.87,26.9672,36965,0
+WBIF.US,D,20230530,000000,27.1821,27.1821,26.9278,26.9278,2138,0
+WBIF.US,D,20230531,000000,26.64,26.64,26.6297,26.6297,579,0
+WBIF.US,D,20230601,000000,26.63,26.87,26.63,26.8566,6640,0
+WBIF.US,D,20230602,000000,27.1299,27.3,27.02,27.2462,220582,0
+WBIF.US,D,20230605,000000,27.2099,27.25,27.14,27.169,7201,0
+WBIF.US,D,20230606,000000,27.12,27.334,27.12,27.334,8275,0
+WBIF.US,D,20230607,000000,27.36,27.36,27.3258,27.3258,225,0
+WBIF.US,D,20230608,000000,27.29,27.5157,27.29,27.5157,6310,0
+WBIF.US,D,20230609,000000,27.73,27.73,27.5,27.5175,6204,0
+WBIF.US,D,20230612,000000,27.53,27.7615,27.53,27.7615,1324,0
+WBIF.US,D,20230613,000000,27.92,28.08,27.92,28.0355,5156,0
+WBIF.US,D,20230614,000000,28.14,28.22,27.88,28.0889,4646,0
+WBIF.US,D,20230615,000000,28.11,28.4018,28.11,28.4018,955,0
+WBIF.US,D,20230616,000000,28.38,28.44,28.2515,28.2515,1815,0
+WBIF.US,D,20230620,000000,27.9319,28.09,27.9319,28.0669,1875,0
+WBIF.US,D,20230621,000000,27.99,28.02,27.94,27.9887,3401,0
+WBIF.US,D,20230622,000000,27.91,28.0383,27.91,28.0383,388,0
+WBIF.US,D,20230623,000000,27.91,28.0044,27.85,27.8948,3677,0
+WBIF.US,D,20230626,000000,27.9348,27.9348,27.8843,27.8843,2174,0
+WBIF.US,D,20230627,000000,28.005,28.339,28.005,28.339,2510,0
+WBIF.US,D,20230628,000000,28.35,28.35,28.31,28.3333,1606,0
+WBIF.US,D,20230629,000000,28.5286,28.5286,28.5286,28.5286,97,0
+WBIF.US,D,20230630,000000,28.77,28.909,28.75,28.909,800,0
+WBIF.US,D,20230703,000000,28.78,28.8622,28.78,28.8622,546,0
+WBIF.US,D,20230705,000000,28.52,28.8413,28.52,28.7744,1755,0
+WBIF.US,D,20230706,000000,28.37,28.5315,28.37,28.5315,963,0
+WBIF.US,D,20230707,000000,28.67,28.67,28.5239,28.5239,538,0
+WBIF.US,D,20230710,000000,28.66,28.7518,28.66,28.7518,1053,0
+WBIF.US,D,20230711,000000,28.96,29.02,28.96,29.0143,610,0
+WBIF.US,D,20230712,000000,29.2238,29.2238,29.189,29.189,1235,0
+WBIF.US,D,20230713,000000,29.261,29.46,29.261,29.4431,2837,0
+WBIF.US,D,20230714,000000,29.5137,29.5137,29.2856,29.2856,626,0
+WBIF.US,D,20230717,000000,29.3411,29.3411,29.3411,29.3411,113,0
+WBIF.US,D,20230718,000000,29.39,29.5443,29.39,29.5443,2612,0
+WBIF.US,D,20230719,000000,29.44,29.5,29.44,29.4965,1618,0
+WBIF.US,D,20230720,000000,29.0615,29.0615,29.0615,29.0615,121,0
+WBIF.US,D,20230721,000000,29.0384,29.0384,28.8981,28.8981,231,0
+WBIF.US,D,20230724,000000,28.9489,28.9489,28.87,28.9027,888,0
+WBIF.US,D,20230725,000000,29,29.0474,29,29.0293,1248,0
+WBIF.US,D,20230726,000000,28.94,28.9887,28.92,28.9611,1461,0
+WBIF.US,D,20230727,000000,29.1,29.1,28.8697,28.8697,255,0
+WBIF.US,D,20230728,000000,28.9833,29.02,28.9833,29.0152,308,0
+WBIF.US,D,20230731,000000,29.06,29.0978,28.99,29.0978,677,0
+WBIF.US,D,20230801,000000,29,29.0757,29,29.0757,294,0
+WBIF.US,D,20230802,000000,28.61,28.6272,28.55,28.6208,1782,0
+WBIF.US,D,20230803,000000,28.56,28.6831,28.54,28.6831,1673,0
+WBIF.US,D,20230804,000000,28.54,28.54,28.488,28.488,2949,0
+WBIF.US,D,20230807,000000,28.74,28.8436,28.68,28.8436,9283,0
+WBIF.US,D,20230808,000000,28.45,28.6091,28.43,28.6091,1743,0
+WBIF.US,D,20230809,000000,28.41,28.5734,28.3919,28.3919,1994,0
+WBIF.US,D,20230810,000000,28.3786,28.3786,28.3786,28.3786,3,0
+WBIF.US,D,20230811,000000,28.29,28.3703,28.29,28.3243,347,0
+WBIF.US,D,20230814,000000,28.4137,28.4137,28.4137,28.4137,4,0
+WBIF.US,D,20230815,000000,28.0069,28.0139,28.0069,28.0139,274,0
+WBIF.US,D,20230816,000000,28.135,28.135,27.9726,27.9726,357,0
+WBIF.US,D,20230817,000000,27.6905,27.6905,27.6905,27.6905,1,0
+WBIF.US,D,20230818,000000,27.76,27.84,27.76,27.8279,411,0
+WBIF.US,D,20230821,000000,27.7395,27.809,27.7395,27.809,2426,0
+WBIF.US,D,20230822,000000,27.69,27.75,27.69,27.741,4033,0
+WBIF.US,D,20230823,000000,27.81,27.9018,27.81,27.9018,3592,0
+WBIF.US,D,20230824,000000,27.76,27.76,27.6762,27.6762,1456,0
+WBIF.US,D,20230825,000000,27.71,27.7101,27.7061,27.7061,344,0
+WBIF.US,D,20230828,000000,27.9114,27.9114,27.87,27.8956,523,0
+WBIF.US,D,20230829,000000,27.9,28.03,27.81,28.0064,5493,0
+WBIF.US,D,20230830,000000,28.16,28.16,28.0791,28.0791,264,0
+WBIF.US,D,20230831,000000,28.12,28.12,27.9871,27.9871,160,0
+WBIF.US,D,20230901,000000,27.99,28.0152,27.99,28.0152,219,0
+WBIF.US,D,20230905,000000,27.75,27.75,27.6888,27.6888,1101,0
+WBIF.US,D,20230906,000000,27.7601,27.7601,27.6239,27.6783,537,0
+WBIF.US,D,20230907,000000,27.58,27.6347,27.58,27.6058,1471,0
+WBIF.US,D,20230908,000000,27.7,27.7278,27.65,27.6578,7319,0
+WBIF.US,D,20230911,000000,27.6604,27.6604,27.6604,27.6604,120,0
+WBIF.US,D,20230912,000000,27.69,27.7028,27.69,27.7028,256,0
+WBIF.US,D,20230913,000000,27.71,27.7101,27.6727,27.6727,1645,0
+WBIF.US,D,20230914,000000,27.6,27.9055,27.6,27.9055,746,0
+WBIF.US,D,20230915,000000,27.61,27.61,27.6059,27.6059,434,0
+WBIF.US,D,20230918,000000,27.6526,27.685,27.6477,27.6477,3747,0
+WBIF.US,D,20230919,000000,27.4745,27.5137,27.44,27.5137,500,0
+WBIF.US,D,20230920,000000,27.65,27.65,27.3483,27.3483,241,0
+WBIF.US,D,20230921,000000,26.82,26.905,26.7504,26.7504,3211,0
+WBIF.US,D,20230922,000000,26.78,26.7804,26.78,26.7804,1653,0
+WBIF.US,D,20230925,000000,26.7876,26.7876,26.7876,26.7876,225,0
+WBIF.US,D,20230926,000000,26.67,26.7238,26.5928,26.5928,430,0
+WBIF.US,D,20230927,000000,26.71,26.7604,26.63,26.7604,396,0
+WBIF.US,D,20230928,000000,26.8901,26.8901,26.8901,26.8901,60,0
+WBIF.US,D,20230929,000000,26.89,26.89,26.7558,26.7558,985,0
+WBIF.US,D,20231002,000000,26.46,26.46,26.46,26.46,276,0
+WBIF.US,D,20231003,000000,26.225,26.29,26.155,26.2003,6778,0
+WBIF.US,D,20231004,000000,26.18,26.3022,26.16,26.3022,4706,0
+WBIF.US,D,20231005,000000,26.23,26.2621,26.19,26.2621,1095,0
+WBIF.US,D,20231006,000000,26.26,26.65,26.26,26.5508,2247,0
+WBIF.US,D,20231009,000000,26.65,26.7754,26.61,26.7754,1643,0
+WBIF.US,D,20231010,000000,26.76,26.92,26.75,26.8239,4658,0
+WBIF.US,D,20231011,000000,26.76,26.9054,26.76,26.9054,1578,0
+WBIF.US,D,20231012,000000,26.81,26.8554,26.792,26.8554,6335,0
+WBIF.US,D,20231013,000000,26.7,26.7286,26.7,26.7286,1502,0
+WBIF.US,D,20231016,000000,27.0076,27.0076,27.0076,27.0076,58,0
+WBIF.US,D,20231017,000000,27.12,27.12,27.0825,27.0825,482,0
+WBIF.US,D,20231018,000000,26.91,26.91,26.8095,26.8095,113,0
+WBIF.US,D,20231019,000000,26.64,26.72,26.4779,26.4779,1640,0
+WBIF.US,D,20231020,000000,26.168,26.168,26.168,26.168,124,0
+WBIF.US,D,20231023,000000,25.98,26.05,25.931,25.931,1503,0
+WBIF.US,D,20231024,000000,25.98,26.1446,25.98,26.1446,2545,0
+WBIF.US,D,20231025,000000,25.9661,25.9661,25.9661,25.9661,229,0
+WBIF.US,D,20231026,000000,25.86,25.86,25.8002,25.8002,953,0
+WBIF.US,D,20231027,000000,25.56,25.5926,25.56,25.5926,503,0
+WBIF.US,D,20231030,000000,25.59,25.6918,25.55,25.6918,1627,0
+WBIF.US,D,20231031,000000,25.711,25.8244,25.7,25.8244,9047,0
+WBIF.US,D,20231101,000000,25.89,25.9889,25.89,25.9889,436,0
+WBIF.US,D,20231102,000000,26.07,26.2323,26.07,26.2323,3644,0
+WBIF.US,D,20231103,000000,26.4848,26.495,26.4029,26.4029,5487,0
+WBIF.US,D,20231106,000000,26.3366,26.3366,26.3366,26.3366,37,0
+WBIF.US,D,20231107,000000,26.11,26.24,26.11,26.239,3687,0
+WBIF.US,D,20231108,000000,26.18,26.18,26.131,26.1441,933,0
+WBIF.US,D,20231109,000000,25.9821,25.9821,25.9821,25.9821,19,0
+WBIF.US,D,20231110,000000,26.0798,26.336,26.06,26.336,4784,0
+WBIF.US,D,20231113,000000,26.01,26.36,26.01,26.3022,28089,0
+WBIF.US,D,20231114,000000,26.63,26.7402,26.63,26.7402,2469,0
+WBIF.US,D,20231115,000000,26.67,26.67,26.6334,26.6334,712,0
+WBIF.US,D,20231116,000000,26.5253,26.5253,26.5252,26.5252,474,0
+WBIF.US,D,20231117,000000,26.7955,26.805,26.79,26.7951,935,0
+WBIF.US,D,20231120,000000,26.87,26.9675,26.87,26.9357,6085,0
+WBIF.US,D,20231121,000000,26.9,26.9,26.78,26.8905,4678,0
+WBIF.US,D,20231122,000000,26.86,26.9615,26.86,26.9615,2921,0
+WBIF.US,D,20231124,000000,27.035,27.0819,26.94,26.9867,796,0
+WBIF.US,D,20231127,000000,27.0041,27.0041,26.9952,26.9952,183,0
+WBIF.US,D,20231128,000000,26.9523,26.9523,26.841,26.9265,1387,0
+WBIF.US,D,20231129,000000,27.0198,27.055,26.9691,26.9691,623,0
+WBIF.US,D,20231130,000000,26.93,27.0605,26.93,27.0605,12364,0
+WBIF.US,D,20231201,000000,27.23,27.3607,27.23,27.3607,402,0
+WBIF.US,D,20231204,000000,27.2597,27.3163,27.22,27.3163,663,0
+WBIF.US,D,20231205,000000,27.17,27.1787,27.0804,27.1463,1711,0
+WBIF.US,D,20231206,000000,27.0955,27.0955,26.9751,26.9751,344,0
+WBIF.US,D,20231207,000000,26.921,27.01,26.921,27.01,2338,0
+WBIF.US,D,20231208,000000,27.05,27.2146,27.02,27.2146,10730,0
+WBIF.US,D,20231211,000000,27.32,27.4225,27.3,27.4225,4023,0
+WBIF.US,D,20231212,000000,27.34,27.44,27.34,27.4268,2163,0
+WBIF.US,D,20231213,000000,27.45,27.7559,27.45,27.7559,3415,0
+WBIF.US,D,20231214,000000,27.964,27.964,27.81,27.9187,3905,0
+WBIF.US,D,20231215,000000,27.81,27.8256,27.74,27.8018,3123,0
+WBIF.US,D,20231218,000000,27.8859,27.8859,27.84,27.857,784,0
+WBIF.US,D,20231219,000000,27.9898,28.0298,27.83,28.0298,4224,0
+WBIF.US,D,20231220,000000,27.96,28.07,27.7227,27.7227,3001,0
+WBIF.US,D,20231221,000000,27.82,27.9295,27.7,27.9295,1956,0
+WBIF.US,D,20231222,000000,27.68,27.8085,27.68,27.8085,542,0
+WBIF.US,D,20231226,000000,27.87,27.9711,27.84,27.9711,2933,0
+WBIF.US,D,20231227,000000,27.7601,27.86,27.7601,27.8212,4722,0
+WBIF.US,D,20231228,000000,27.875,27.875,27.8262,27.8365,2966,0
+WBIF.US,D,20231229,000000,27.72,27.7741,27.72,27.7741,6444,0
+WBIF.US,D,20240102,000000,27.75,27.75,27.66,27.7212,1778,0
+WBIF.US,D,20240103,000000,27.5726,27.5726,27.43,27.5362,1217,0
+WBIF.US,D,20240104,000000,27.5986,27.5986,27.4531,27.4531,412,0
+WBIF.US,D,20240105,000000,27.525,27.525,27.5064,27.5171,840,0
+WBIF.US,D,20240108,000000,27.4659,27.642,27.44,27.642,820,0
+WBIF.US,D,20240109,000000,27.5,27.6209,27.5,27.6209,852,0
+WBIF.US,D,20240110,000000,27.61,27.61,27.5115,27.5649,4133,0
+WBIF.US,D,20240111,000000,27.505,27.6433,27.505,27.6433,1529,0
+WBIF.US,D,20240112,000000,27.6122,27.6122,27.5116,27.6031,1422,0
+WBIF.US,D,20240116,000000,27.51,27.5604,27.455,27.478,1340,0
+WBIF.US,D,20240117,000000,27.3919,27.3919,27.24,27.3426,2589,0
+WBIF.US,D,20240118,000000,27.33,27.5245,27.33,27.5245,1148,0
+WBIF.US,D,20240119,000000,27.7568,27.7568,27.7568,27.7568,76,0
+WBIF.US,D,20240122,000000,27.82,27.92,27.82,27.9091,2518,0
+WBIF.US,D,20240123,000000,27.8912,27.99,27.8912,27.9224,1113,0
+WBIF.US,D,20240124,000000,28.03,28.03,27.9984,27.9984,309,0
+WBIF.US,D,20240125,000000,28.17,28.17,28.0703,28.1699,3296,0
+WBIF.US,D,20240126,000000,28.07,28.2006,28.03,28.2006,3767,0
+WBIF.US,D,20240129,000000,28.03,28.2468,28.03,28.2468,2015,0
+WBIF.US,D,20240130,000000,28.24,28.3925,28.24,28.3925,707,0
+WBIF.US,D,20240131,000000,28.1406,28.235,28.0117,28.0117,2993,0
+WBIF.US,D,20240201,000000,28,28.1986,28,28.1986,3223,0
+WBIF.US,D,20240202,000000,28.17,28.3527,28.17,28.3527,1170,0
+WBIF.US,D,20240205,000000,28.19,28.3952,28.18,28.3389,7000,0
+WBIF.US,D,20240206,000000,28.3,28.33,28.29,28.31,2062,0
+WBIF.US,D,20240207,000000,28.372,28.4983,28.372,28.4983,480,0
+WBIF.US,D,20240208,000000,28.31,28.375,28.28,28.3675,1239,0
+WBIF.US,D,20240209,000000,28.3583,28.4825,28.27,28.4825,4794,0
+WBIF.US,D,20240212,000000,28.46,28.68,28.46,28.6427,4724,0
+WBIF.US,D,20240213,000000,28.3166,28.3166,28.2,28.2241,391,0
+WBIF.US,D,20240214,000000,28.33,28.4645,28.27,28.4645,2505,0
+WBIF.US,D,20240215,000000,28.76,28.8469,28.76,28.8469,1699,0
+WBIF.US,D,20240216,000000,28.76,28.8583,28.76,28.7847,12140,0
+WBIF.US,D,20240220,000000,28.63,28.6848,28.62,28.6848,1183,0
+WBIF.US,D,20240221,000000,28.71,28.71,28.7036,28.7036,1100,0
+WBIF.US,D,20240222,000000,28.98,29.0353,28.94,29.0353,2273,0
+WBIF.US,D,20240223,000000,29.142,29.1986,29.14,29.1986,3984,0
+WBIF.US,D,20240226,000000,29.2417,29.2417,29.09,29.1599,1074,0
+WBIF.US,D,20240227,000000,29.25,29.25,29.16,29.1982,1088,0
+WBIF.US,D,20240228,000000,29.388,29.41,29.17,29.2984,14010,0
+WBIF.US,D,20240229,000000,29.3575,29.4381,29.3575,29.4381,556,0
+WBIF.US,D,20240301,000000,29.44,29.5384,29.4301,29.5384,858,0
+WBIF.US,D,20240304,000000,29.7339,29.7339,29.6855,29.6855,424,0
+WBIF.US,D,20240305,000000,29.78,29.78,29.67,29.6723,4428,0
+WBIF.US,D,20240306,000000,29.7811,29.7811,29.7811,29.7811,47,0
+WBIF.US,D,20240307,000000,29.9,29.9801,29.8715,29.9801,512,0
+WBIF.US,D,20240308,000000,29.88,29.9338,29.71,29.8086,4930,0
+WBIF.US,D,20240311,000000,29.74,29.8866,29.74,29.8866,702,0
+WBIF.US,D,20240312,000000,30,30.0134,30,30.0134,243,0
+WBIF.US,D,20240313,000000,30.12,30.121,30.0706,30.1176,1271,0
+WBIF.US,D,20240314,000000,29.9579,29.965,29.93,29.9471,2246,0
+WBIF.US,D,20240315,000000,29.997,29.997,29.997,29.997,106,0
+WBIF.US,D,20240318,000000,29.96,30.0504,29.9,30.0504,3305,0
+WBIF.US,D,20240319,000000,30.07,30.1306,30.02,30.1306,3981,0
+WBIF.US,D,20240320,000000,30.2599,30.4258,30.2599,30.4258,280,0
+WBIF.US,D,20240321,000000,30.53,30.5948,30.47,30.5948,2756,0
+WBIF.US,D,20240322,000000,30.4775,30.49,30.3569,30.3569,1124,0
+WBIF.US,D,20240325,000000,30.3913,30.3913,30.3591,30.3591,241,0
+WBIF.US,D,20240326,000000,30.2,30.25,30.1905,30.1905,367,0
+WBIF.US,D,20240327,000000,30.34,30.469,30.34,30.469,141,0
+WBIF.US,D,20240328,000000,30.5,30.66,30.5,30.6526,5001,0
+WBIF.US,D,20240401,000000,30.3988,30.426,30.31,30.426,4221,0
+WBIF.US,D,20240402,000000,30.2,30.2555,30.2,30.2555,651,0
+WBIF.US,D,20240403,000000,30.23,30.3968,30.22,30.3172,1976,0
+WBIF.US,D,20240404,000000,30.56,30.56,30.13,30.13,2430,0
+WBIF.US,D,20240405,000000,30.0926,30.3299,30.0926,30.2873,1602,0
+WBIF.US,D,20240408,000000,30.24,30.42,30.24,30.2636,1175,0
+WBIF.US,D,20240409,000000,30.07,30.2219,30.07,30.2219,275,0
+WBIF.US,D,20240410,000000,29.8,29.9397,29.71,29.9397,1277,0
+WBIF.US,D,20240411,000000,29.9012,29.9012,29.9012,29.9012,149,0
+WBIF.US,D,20240412,000000,29.7175,29.7175,29.45,29.5053,353,0
+WBIF.US,D,20240415,000000,29.18,29.2307,29.12,29.2307,1011,0
+WBIF.US,D,20240416,000000,29.12,29.12,28.93,29.0799,5862,0
+WBIF.US,D,20240417,000000,28.82,28.8639,28.7102,28.8639,2328,0
+WBIF.US,D,20240418,000000,28.7446,28.7446,28.6953,28.6953,754,0
+WBIF.US,D,20240419,000000,28.6912,28.6912,28.6912,28.6912,13,0
+WBIF.US,D,20240422,000000,28.8923,28.8923,28.8923,28.8923,52,0
+WBIF.US,D,20240423,000000,29.0458,29.0458,29.0458,29.0458,141,0
+WBIF.US,D,20240424,000000,29.0985,29.1483,29.0985,29.1483,2120,0
+WBIF.US,D,20240425,000000,28.8301,29.0544,28.8301,29.0544,2969,0
+WBIF.US,D,20240426,000000,29.0578,29.0578,29.0578,29.0578,54,0
+WBIF.US,D,20240429,000000,29.07,29.1688,29.07,29.1688,301,0
+WBIF.US,D,20240430,000000,28.91,28.91,28.9059,28.9059,247,0
+WBIF.US,D,20240501,000000,28.78,28.7999,28.69,28.7647,4172,0
+WBIF.US,D,20240502,000000,28.8574,28.8853,28.8574,28.8853,1616,0
+WBIF.US,D,20240503,000000,29.0039,29.0039,29.0039,29.0039,127,0
+WBIF.US,D,20240506,000000,29.16,29.2339,29.16,29.2339,607,0
+WBIF.US,D,20240507,000000,29.19,29.52,29.19,29.3618,4619,0
+WBIF.US,D,20240508,000000,29.4623,29.4623,29.4623,29.4623,88,0
+WBIF.US,D,20240509,000000,29.6801,29.6801,29.6801,29.6801,13,0
+WBIF.US,D,20240510,000000,29.866,29.866,29.866,29.866,74,0
+WBIF.US,D,20240513,000000,29.9613,29.9613,29.7704,29.7704,509,0
+WBIF.US,D,20240514,000000,29.78,29.9404,29.72,29.9404,14756,0
+WBIF.US,D,20240515,000000,30.05,30.1572,30.05,30.1572,254,0
+WBIF.US,D,20240516,000000,30.164,30.164,30.05,30.1173,1226,0
+WBIF.US,D,20240517,000000,30.0903,30.0903,30.0903,30.0903,139,0
+WBIF.US,D,20240520,000000,30.093,30.0995,30.093,30.0995,956,0
+WBIF.US,D,20240521,000000,30.2127,30.2127,30.2127,30.2127,21,0
+WBIF.US,D,20240522,000000,30.115,30.21,30.0392,30.0392,620,0
+WBIF.US,D,20240523,000000,30.01,30.01,29.8154,29.8154,338,0
+WBIF.US,D,20240524,000000,29.9387,29.9387,29.9387,29.9387,16,0
+WBIF.US,D,20240528,000000,29.6481,29.6815,29.6481,29.6815,330,0
+WBIF.US,D,20240529,000000,29.51,29.5185,29.51,29.5185,253,0
+WBIF.US,D,20240530,000000,29.78,30.0299,29.7,29.7297,4043,0
+WBIF.US,D,20240531,000000,29.85,30.0647,29.6109,30.0647,4383,0
+WBIF.US,D,20240603,000000,29.5122,29.7899,29.5122,29.7899,484,0
+WBIF.US,D,20240604,000000,29.59,29.7008,29.59,29.7008,323,0
+WBIF.US,D,20240605,000000,29.7968,29.7968,29.7968,29.7968,28,0
+WBIF.US,D,20240606,000000,29.69,29.7286,29.69,29.7204,1665,0
+WBIF.US,D,20240607,000000,29.66,29.7016,29.62,29.7016,1134,0
+WBIF.US,D,20240610,000000,29.64,29.7851,29.64,29.7851,569,0
+WBIF.US,D,20240611,000000,29.57,29.6132,29.57,29.6132,208,0
+WBIF.US,D,20240612,000000,29.84,29.9155,29.8,29.8248,3034,0
+WBIF.US,D,20240613,000000,29.45,29.6535,29.41,29.6535,1130,0
+WBIF.US,D,20240614,000000,29.34,29.55,29.34,29.4556,1798,0
+WBIF.US,D,20240617,000000,29.38,29.7961,29.38,29.7961,1198,0
+WBIF.US,D,20240618,000000,29.73,29.8231,29.69,29.8231,1016,0
+WBIF.US,D,20240620,000000,29.6,29.75,29.53,29.6528,1188,0
+WBIF.US,D,20240621,000000,29.37,29.5778,29.37,29.5778,618,0
+WBIF.US,D,20240624,000000,29.58,29.58,29.5443,29.5443,203,0
+WBIF.US,D,20240625,000000,29.38,29.4563,29.35,29.4563,2952,0
+WBIF.US,D,20240626,000000,29.23,29.2858,29.14,29.2858,6796,0
+WBIF.US,D,20240627,000000,29.1931,29.1931,29.1931,29.1931,238,0
+WBIF.US,D,20240628,000000,29.111,29.111,28.9723,28.9723,784,0
+WBIF.US,D,20240701,000000,28.744,28.744,28.744,28.744,138,0
+WBIF.US,D,20240702,000000,28.68,28.9105,28.68,28.9105,4168,0
+WBIF.US,D,20240703,000000,28.96,28.9782,28.96,28.9782,709,0
+WBIF.US,D,20240705,000000,28.91,29.0568,28.91,29.0568,1555,0
+WBIF.US,D,20240708,000000,29.12,29.12,28.97,28.9857,1751,0
+WBIF.US,D,20240709,000000,29.0141,29.0141,29.0141,29.0141,105,0
+WBIF.US,D,20240710,000000,28.895,29.1141,28.89,29.1141,1350,0
+WBIF.US,D,20240711,000000,29.1731,29.1731,29.1731,29.1731,70,0
+WBIF.US,D,20240712,000000,29.5328,29.5328,29.4355,29.4355,600,0
+WBIF.US,D,20240715,000000,29.58,29.6232,29.57,29.6232,648,0
+WBIF.US,D,20240716,000000,29.82,30.0621,29.82,30.0621,644,0
+WBIF.US,D,20240717,000000,29.59,29.6064,29.55,29.6064,1983,0
+WBIF.US,D,20240718,000000,29.325,29.325,29.325,29.325,130,0
+WBIF.US,D,20240719,000000,28.98,29.012,28.97,29.012,421,0
+WBIF.US,D,20240722,000000,29.3805,29.3805,29.3805,29.3805,11,0
+WBIF.US,D,20240723,000000,29.35,29.3537,29.35,29.3537,268,0
+WBIF.US,D,20240724,000000,28.7752,28.7752,28.6859,28.6859,655,0
+WBIF.US,D,20240725,000000,28.818,28.818,28.818,28.818,117,0
+WBIF.US,D,20240726,000000,29.3295,29.3295,29.2722,29.2722,209,0
+WBIF.US,D,20240729,000000,29.34,29.34,29.2774,29.2774,1066,0
+WBIF.US,D,20240730,000000,29.3703,29.3703,29.3703,29.3703,63,0
+WBIF.US,D,20240731,000000,29.39,29.5464,29.32,29.5464,2134,0
+WBIF.US,D,20240801,000000,28.8535,28.8535,28.8535,28.8535,87,0
+WBIF.US,D,20240802,000000,28.175,28.2372,28.175,28.2372,730,0
+WBIF.US,D,20240805,000000,27.33,27.4558,27.33,27.4558,398,0
+WBIF.US,D,20240806,000000,27.774,27.774,27.7388,27.7388,657,0
+WBIF.US,D,20240807,000000,28.1262,28.1262,27.6084,27.6084,867,0
+WBIF.US,D,20240808,000000,27.8512,27.8921,27.7837,27.8921,333,0
+WBIF.US,D,20240809,000000,27.92,28.002,27.92,28.002,140,0
+WBIF.US,D,20240812,000000,27.9019,27.9019,27.9019,27.9019,112,0
+WBIF.US,D,20240813,000000,28.1238,28.2235,28.1238,28.2235,160,0
+WBIF.US,D,20240814,000000,28.268,28.3561,28.268,28.3561,551,0
+WBIF.US,D,20240815,000000,28.47,28.6357,28.45,28.6357,5099,0
+WBIF.US,D,20240816,000000,28.57,28.73,28.53,28.6113,3763,0
+WBIF.US,D,20240819,000000,28.69,28.88,28.64,28.7633,1137,0
+WBIF.US,D,20240820,000000,28.7953,28.7953,28.7953,28.7953,152,0
+WBIF.US,D,20240821,000000,28.96,28.96,28.85,28.9451,1917,0
+WBIF.US,D,20240822,000000,28.8116,28.8116,28.8116,28.8116,66,0
+WBIF.US,D,20240823,000000,28.911,29.0003,28.911,29.0003,338,0
+WBIF.US,D,20240826,000000,28.93,28.9408,28.93,28.9408,279,0
+WBIF.US,D,20240827,000000,28.7,29.0554,28.7,29.0554,2315,0
+WBIF.US,D,20240828,000000,28.83,28.9672,28.83,28.9672,574,0
+WBIF.US,D,20240829,000000,29.0901,29.0901,29.0901,29.0901,54,0
+WBIF.US,D,20240830,000000,28.9601,29.2906,28.9601,29.2906,381,0
+WBIF.US,D,20240903,000000,28.8845,28.8845,28.8845,28.8845,40,0
+WBIF.US,D,20240904,000000,28.76,28.8562,28.72,28.8562,2250,0
+WBIF.US,D,20240905,000000,28.6174,28.6174,28.6174,28.6174,314,0
+WBIF.US,D,20240906,000000,28.5,28.5,28.3718,28.3718,876,0
+WBIF.US,D,20240909,000000,28.49,28.84,28.49,28.7123,1971,0
+WBIF.US,D,20240910,000000,28.7847,28.7847,28.7847,28.7847,62,0
+WBIF.US,D,20240911,000000,28.6,28.7698,28.6,28.7698,237,0
+WBIF.US,D,20240912,000000,28.82,28.9032,28.81,28.9032,234,0
+WBIF.US,D,20240913,000000,28.79,29.0596,28.79,29.0596,1797,0
+WBIF.US,D,20240916,000000,29,29.1302,28.99,29.1302,421,0
+WBIF.US,D,20240917,000000,28.995,29.01,28.9,29.0037,1698,0
+WBIF.US,D,20240918,000000,28.8612,28.8612,28.8612,28.8612,96,0
+WBIF.US,D,20240919,000000,29.2149,29.26,29.115,29.146,1411,0
+WBIF.US,D,20240920,000000,29.125,29.125,29.1004,29.1004,152,0
+WBIF.US,D,20240923,000000,29.195,29.24,29.195,29.2205,444,0
+WBIF.US,D,20240924,000000,29.183,29.183,29.183,29.183,93,0
+WBIF.US,D,20240925,000000,29.0715,29.0715,29.0715,29.0715,42,0
+WBIF.US,D,20240926,000000,29.09,29.155,29.0608,29.1262,1600,0
+WBIF.US,D,20240927,000000,29.2,29.2,29.1582,29.1582,1400,0
+WBIF.US,D,20240930,000000,28.98,29.1875,28.98,29.1875,10002,0
+WBIF.US,D,20241001,000000,29.27,29.27,29.1999,29.1999,1312,0
+WBIF.US,D,20241002,000000,29.11,29.1641,29.04,29.1641,1613,0
+WBIF.US,D,20241003,000000,28.99,29.13,28.99,29.1177,721,0
+WBIF.US,D,20241004,000000,29.21,29.4037,29.15,29.4037,2555,0
+WBIF.US,D,20241007,000000,29.1,29.2172,29.1,29.2172,125,0
+WBIF.US,D,20241008,000000,29.1,29.1871,29.1,29.1871,914,0
+WBIF.US,D,20241009,000000,29.21,29.4222,29.21,29.3572,1217,0
+WBIF.US,D,20241010,000000,29.14,29.26,29.13,29.225,5458,0
+WBIF.US,D,20241011,000000,29.35,29.4843,29.35,29.4843,500,0
+WBIF.US,D,20241014,000000,29.54,29.7183,29.53,29.7183,755,0
+WBIF.US,D,20241015,000000,29.7339,29.7339,29.4741,29.4741,454,0
+WBIF.US,D,20241016,000000,29.6261,29.6261,29.6261,29.6261,403,0
+WBIF.US,D,20241017,000000,29.63,29.6941,29.63,29.6941,275,0
+WBIF.US,D,20241018,000000,29.6662,29.6662,29.6662,29.6662,52,0
+WBIF.US,D,20241021,000000,29.3619,29.3619,29.3619,29.3619,77,0
+WBIF.US,D,20241022,000000,29.2358,29.2358,29.2358,29.2358,101,0
+WBIF.US,D,20241023,000000,29.08,29.1507,29.08,29.1507,1517,0
+WBIF.US,D,20241024,000000,29.169,29.169,29.169,29.169,28,0
+WBIF.US,D,20241025,000000,29.04,29.04,28.86,28.8645,709,0
+WBIF.US,D,20241028,000000,28.91,29.06,28.89,29.0211,5189,0
+WBIF.US,D,20241029,000000,28.89,28.89,28.8814,28.8814,665,0
+WBIF.US,D,20241030,000000,29,29.16,29,29.0338,308,0
+WBIF.US,D,20241031,000000,28.8723,28.8723,28.8723,28.8723,4,0
+WBIF.US,D,20241101,000000,28.94,29,28.89,29,4480,0
+WBIF.US,D,20241104,000000,28.79,28.8,28.74,28.7455,6878,0
+WBIF.US,D,20241105,000000,28.9601,28.9601,28.9601,28.9601,97,0
+WBIF.US,D,20241106,000000,29.8476,29.8476,29.8476,29.8476,15,0
+WBIF.US,D,20241107,000000,29.8873,29.8873,29.8873,29.8873,48,0
+WBIF.US,D,20241108,000000,30.0253,30.1072,29.95,29.9722,3154,0
+WBIF.US,D,20241111,000000,30.25,30.25,30.2105,30.2105,336,0
+WBIF.US,D,20241112,000000,30.21,30.22,30.11,30.1569,1063,0
+WBIF.US,D,20241113,000000,30.04,30.1544,29.9659,29.9659,1139,0
+WBIF.US,D,20241114,000000,30.2471,30.2471,29.65,29.797,20144,0
+WBIF.US,D,20241118,000000,29.7,29.745,29.7,29.745,277,0
+WBIF.US,D,20241119,000000,29.59,29.65,29.59,29.6471,517,0
+WBIF.US,D,20241120,000000,29.45,29.7127,29.45,29.7127,341,0
+WBIF.US,D,20241122,000000,30.2262,30.2442,30.2262,30.2442,210,0
+WBIF.US,D,20241125,000000,30.64,30.7614,30.64,30.7257,4050,0
+WBIF.US,D,20241126,000000,30.5539,30.6854,30.5539,30.6854,352,0
+WBIF.US,D,20241127,000000,30.63,30.63,30.52,30.6254,517,0
+WBIF.US,D,20241129,000000,30.7426,30.76,30.61,30.6982,3928,0
+WBIF.US,D,20241202,000000,30.48,30.6307,30.48,30.6307,485,0
+WBIF.US,D,20241203,000000,30.445,30.5011,30.33,30.5011,8184,0
+WBIF.US,D,20241204,000000,30.2513,30.3793,30.2513,30.3793,229,0
+WBIF.US,D,20241205,000000,30.24,30.24,30.1809,30.1809,256,0
+WBIF.US,D,20241206,000000,30.07,30.14,30.07,30.1135,878,0
+WBIF.US,D,20241209,000000,29.84,29.9624,29.79,29.8798,964,0
+WBIF.US,D,20241211,000000,29.46,29.583,29.41,29.5085,2732,0
+WBIF.US,D,20241212,000000,29.31,29.36,29.3001,29.3393,1255,0
+WBIF.US,D,20241213,000000,29.2032,29.2796,29.2032,29.2796,437,0
+WBIF.US,D,20241216,000000,29.3081,29.4,29.19,29.2364,5572,0
+WBIF.US,D,20241217,000000,29.04,29.13,28.99,29.0382,2767,0
+WBIF.US,D,20241220,000000,28.7,28.7,28.6321,28.6321,329,0
+WBIF.US,D,20241223,000000,28.45,28.5423,28.45,28.5423,276,0
+WBIF.US,D,20241224,000000,28.57,28.7063,28.57,28.7063,889,0
+WBIF.US,D,20241226,000000,28.76,28.8317,28.76,28.8317,569,0
+WBIF.US,D,20241227,000000,28.59,28.633,28.52,28.633,1006,0
+WBIF.US,D,20241230,000000,28.2723,28.4703,28.13,28.4703,8588,0
+WBIF.US,D,20250103,000000,28.35,28.5105,28.31,28.5105,1859,0
+WBIF.US,D,20250106,000000,28.71,28.71,28.5703,28.5703,316,0
+WBIF.US,D,20250107,000000,28.65,28.7299,28.5703,28.5703,928,0
+WBIF.US,D,20250108,000000,28.71,28.8178,28.635,28.8178,4919,0
+WBIF.US,D,20250110,000000,28.495,28.495,28.33,28.3966,900,0
+WBIF.US,D,20250113,000000,28.42,28.5456,28.37,28.5456,450,0
+WBIF.US,D,20250114,000000,28.6,28.691,28.45,28.691,530,0
+WBIF.US,D,20250115,000000,28.9208,28.9208,28.9137,28.9137,412,0
+WBIF.US,D,20250116,000000,29.18,29.18,29.14,29.1744,649,0
+WBIF.US,D,20250117,000000,29.47,29.47,29.29,29.3374,2509,0
+WBIF.US,D,20250121,000000,29.4504,29.5602,29.4504,29.5602,1136,0
+WBIF.US,D,20250124,000000,29.78,29.78,29.63,29.7578,1850,0
+WBIF.US,D,20250127,000000,29.605,29.605,29.39,29.6032,3143,0
+WBIF.US,D,20250128,000000,29.7834,29.8916,29.7834,29.8916,174,0
+WBIF.US,D,20250129,000000,29.8,29.87,29.7701,29.7701,2808,0
+WBIF.US,D,20250130,000000,30.175,30.175,30.15,30.1678,397,0
+WBIF.US,D,20250131,000000,30.131,30.131,29.8708,29.8708,363,0
+WBIF.US,D,20250203,000000,29.74,29.8992,29.53,29.8992,885,0
+WBIF.US,D,20250204,000000,29.81,29.887,29.79,29.887,620,0
+WBIF.US,D,20250205,000000,29.99,30.1,29.99,30.0795,612,0
+WBIF.US,D,20250206,000000,30.161,30.161,29.99,30.106,709,0
+WBIF.US,D,20250207,000000,30.39,30.4,30.121,30.1559,4449,0
+WBIF.US,D,20250210,000000,30.09,30.161,30.09,30.161,405,0
+WBIF.US,D,20250211,000000,30.031,30.0981,30.031,30.0981,354,0
+WBIF.US,D,20250212,000000,29.9551,29.9904,29.9,29.9904,3479,0
+WBIF.US,D,20250213,000000,30.0246,30.3133,29.95,30.3133,2556,0
+WBIF.US,D,20250214,000000,30.32,30.32,30.2996,30.2996,257,0
+WBIF.US,D,20250218,000000,30.34,30.4048,30.34,30.4048,276,0
+WBIF.US,D,20250219,000000,30.25,30.3883,30.21,30.3883,1110,0
+WBIF.US,D,20250220,000000,30.04,30.1996,30.04,30.1996,1337,0
+WBIF.US,D,20250221,000000,30.0232,30.0232,29.7142,29.7142,5694,0
+WBIF.US,D,20250224,000000,29.8,29.95,29.8,29.94,990,0
+WBIF.US,D,20250225,000000,29.87,29.95,29.87,29.8987,1270,0
+WBIF.US,D,20250226,000000,30.0165,30.0165,29.7297,29.7297,213,0
+WBIF.US,D,20250227,000000,29.905,29.905,29.6374,29.6374,575,0
+WBIF.US,D,20250228,000000,29.61,29.87,29.53,29.87,2331,0
+WBIF.US,D,20250303,000000,29.98,30.03,29.54,29.6664,1144,0
+WBIF.US,D,20250304,000000,29.26,29.5305,29.2472,29.2472,3366,0
+WBIF.US,D,20250305,000000,29.24,29.5658,29.24,29.5658,117,0
+WBIF.US,D,20250307,000000,29.1988,29.61,29.1968,29.4186,18647,0
+WBIF.US,D,20250310,000000,29.2,29.2,29.1166,29.1166,1209,0
+WBIF.US,D,20250311,000000,28.91,28.93,28.87,28.8782,768,0
+WBIF.US,D,20250312,000000,28.52,28.65,28.52,28.6246,384,0
+WBIF.US,D,20250313,000000,28.49,28.49,28.415,28.415,990,0
+WBIF.US,D,20250314,000000,28.6036,28.66,28.6036,28.6353,1310,0
+WBIF.US,D,20250317,000000,28.8,28.8286,28.76,28.8286,2032,0
+WBIF.US,D,20250318,000000,28.77,28.77,28.735,28.7516,431,0
+WBIF.US,D,20250319,000000,28.8255,28.8467,28.71,28.8467,246,0
+WBIF.US,D,20250320,000000,28.84,28.86,28.7595,28.7595,1356,0
+WBIF.US,D,20250321,000000,28.5806,28.66,28.57,28.5873,1597,0
+WBIF.US,D,20250324,000000,28.8216,28.884,28.78,28.884,472,0
+WBIF.US,D,20250325,000000,28.82,28.89,28.74,28.801,2390,0
+WBIF.US,D,20250326,000000,28.89,28.9072,28.8709,28.9072,3667,0
+WBIF.US,D,20250331,000000,28.54,28.7586,28.54,28.7586,573,0
+WBIF.US,D,20250402,000000,29.01,29.042,28.92,29.042,1386,0
+WBIF.US,D,20250403,000000,28.32,28.32,28.1815,28.1815,350,0
+WBIF.US,D,20250404,000000,27.3,27.46,26.5017,26.5017,2390,0
+WBIF.US,D,20250407,000000,25.9619,26.29,25.78,26.2138,1986,0
+WBIF.US,D,20250408,000000,26.28,26.43,25.9,25.9162,4784,0
+WBIF.US,D,20250409,000000,25.95,26.2769,25.92,26.2769,1689,0
+WBIF.US,D,20250410,000000,26.34,26.34,26.17,26.204,6989,0
+WBIF.US,D,20250411,000000,26.08,26.4534,26.08,26.4534,1153,0
+WBIF.US,D,20250414,000000,26.76,26.76,26.5796,26.6979,269,0
+WBIF.US,D,20250415,000000,26.58,26.58,26.558,26.558,252,0
+WBIF.US,D,20250416,000000,26.31,26.31,26.0098,26.0098,688,0
+WBIF.US,D,20250417,000000,26.21,26.21,26.0507,26.0507,325,0
+WBIF.US,D,20250421,000000,25.86,25.86,25.39,25.4102,7921,0
+WBIF.US,D,20250422,000000,26.13,26.13,25.89,26.0058,612,0
+WBIF.US,D,20250423,000000,26.38,26.4,26.2694,26.2694,463,0
+WBIF.US,D,20250424,000000,26.3619,26.71,26.3619,26.5797,2835,0
+WBIF.US,D,20250425,000000,26.34,26.62,26.33,26.5608,1517,0
+WBIF.US,D,20250428,000000,26.76,26.76,26.7323,26.7323,265,0
+WBIF.US,D,20250429,000000,26.65,26.849,26.59,26.849,1750,0
+WBIF.US,D,20250430,000000,26.75,26.9235,26.75,26.9235,354,0
+WBIF.US,D,20250501,000000,26.7718,26.8263,26.7718,26.8263,115,0
+WBIF.US,D,20250502,000000,27.0514,27.0934,27.0514,27.0934,476,0
+WBIF.US,D,20250505,000000,27.0328,27.0328,26.958,26.958,1103,0
+WBIF.US,D,20250506,000000,26.9958,26.9958,26.9631,26.9631,536,0
+WBIF.US,D,20250508,000000,27.39,27.39,27.2656,27.2656,266,0
+WBIF.US,D,20250512,000000,27.8,27.8,27.753,27.753,398,0
+WBIF.US,D,20250513,000000,27.9698,28.01,27.82,27.9023,7930,0
+WBIF.US,D,20250514,000000,27.72,27.9099,27.71,27.8432,1300,0
+WBIF.US,D,20250515,000000,28.15,28.15,27.9,28.0742,4679,0
+WBIF.US,D,20250516,000000,28.15,28.355,28.15,28.3456,950,0
+WBIF.US,D,20250519,000000,28.12,28.3179,28.12,28.3179,318,0
+WBIF.US,D,20250520,000000,28.21,28.3916,28.13,28.2918,3369,0
+WBIF.US,D,20250521,000000,28.215,28.215,27.9143,27.9143,964,0
+WBIF.US,D,20250522,000000,27.7405,27.7405,27.7203,27.7203,457,0
+WBIF.US,D,20250528,000000,27.94,28.19,27.8837,27.8837,2582,0
+WBIF.US,D,20250529,000000,27.76,27.921,27.76,27.921,201,0
+WBIF.US,D,20250530,000000,27.73,27.8913,27.73,27.8913,311,0
+WBIF.US,D,20250603,000000,27.94,28.11,27.84,28.11,6834,0
+WBIF.US,D,20250609,000000,28.12,28.22,28.09,28.158,2294,0
+WBIF.US,D,20250610,000000,28.18,28.2934,28.18,28.2934,120,0
+WBIF.US,D,20250611,000000,28.26,28.2868,28.2,28.2468,1015,0
+WBIF.US,D,20250612,000000,28.17,28.3581,28.12,28.3581,672,0
+WBIF.US,D,20250613,000000,28.1,28.3,27.9409,27.9409,18879,0
+WBIF.US,D,20250616,000000,28.24,28.3403,28.24,28.2587,431,0
+WBIF.US,D,20250617,000000,28.14,28.29,27.96,28.0442,1405,0
+WBIF.US,D,20250618,000000,28.11,28.1818,28.0264,28.0264,1227,0
+WBIF.US,D,20250620,000000,28.13,28.13,27.93,27.982,1253,0
+WBIF.US,D,20250623,000000,28,28.1238,27.875,28.1238,941,0
+WBIF.US,D,20250624,000000,28.43,28.43,28.425,28.425,1734,0
+WBIF.US,D,20250625,000000,28.375,28.375,28.28,28.284,521,0
+WBIF.US,D,20250626,000000,28.46,28.5328,28.46,28.5328,289,0
+WBIF.US,D,20250627,000000,28.8007,28.8007,28.7181,28.7181,201,0
+WBIF.US,D,20250630,000000,28.71,28.8299,28.71,28.7773,25236,0
+WBIF.US,D,20250701,000000,28.94,29.07,28.94,29.0325,496,0
+WBIF.US,D,20250702,000000,29.135,29.19,29.135,29.175,374,0
+WBIF.US,D,20250708,000000,29.22,29.2501,29.2049,29.2049,390,0
+WBIF.US,D,20250710,000000,29.43,29.4393,29.4,29.4393,714,0
+WBIF.US,D,20250711,000000,29.19,29.325,29.19,29.325,216,0
+WBIF.US,D,20250715,000000,29.1276,29.1276,28.9589,28.9589,158,0
+WBIF.US,D,20250716,000000,28.7,28.915,28.7,28.915,247,0
+WBIF.US,D,20250717,000000,29.0578,29.1257,29.0578,29.1257,205,0
+WBIF.US,D,20250722,000000,29.1101,29.2968,29.1101,29.2968,684,0
+WBIF.US,D,20250725,000000,29.59,29.7349,29.54,29.7349,3120,0
+WBIF.US,D,20250728,000000,29.64,29.755,29.64,29.665,381,0
+WBIF.US,D,20250729,000000,29.58,29.6441,29.58,29.62,898,0
+WBIF.US,D,20250730,000000,29.65,29.65,29.4877,29.4877,473,0
+WBIF.US,D,20250731,000000,29.5008,29.5008,29.2848,29.2848,326,0
+WBIF.US,D,20250801,000000,28.83,28.9456,28.83,28.9456,472,0
+WBIF.US,D,20250804,000000,29.285,29.3007,29.285,29.3007,592,0
+WBIF.US,D,20250805,000000,29.295,29.31,29.23,29.31,1423,0
+WBIF.US,D,20250806,000000,29.43,29.4915,29.43,29.43,358,0
+WBIF.US,D,20250808,000000,29.45,29.5,29.45,29.4725,2521,0
+WBIF.US,D,20250811,000000,29.5212,29.56,29.4,29.431,12674,0
+WBIF.US,D,20250812,000000,29.77,29.978,29.72,29.978,8279,0
+WBIF.US,D,20250813,000000,30.02,30.1489,30.02,30.1489,2782,0
+WBIF.US,D,20250818,000000,29.6016,29.6324,29.6016,29.6324,108,0
+WBIF.US,D,20250819,000000,29.62,29.6909,29.62,29.6909,1742,0
+WBIF.US,D,20250820,000000,29.5887,29.6055,29.5887,29.6055,402,0
+WBIF.US,D,20250822,000000,29.7007,30.1106,29.7007,30.1106,3925,0
+WBIF.US,D,20250825,000000,30.04,30.075,29.97,30.0405,2034,0
+WBIF.US,D,20250826,000000,29.9997,30.0421,29.94,30.0421,1406,0
+WBIF.US,D,20250828,000000,30.01,30.104,29.93,30.104,1802,0
+WBIF.US,D,20250903,000000,29.75,29.9331,29.75,29.9331,589,0
+WBIF.US,D,20250904,000000,30.04,30.353,30.04,30.353,7159,0
+WBIF.US,D,20250908,000000,30.1914,30.2375,30.1914,30.2375,242,0
+WBIF.US,D,20250909,000000,30.16,30.2645,30.16,30.2645,1365,0
+WBIF.US,D,20250910,000000,30.0747,30.1512,29.97,30.132,2019,0
+WBIF.US,D,20250911,000000,30.405,30.65,30.405,30.62,8675,0
+WBIF.US,D,20250915,000000,30.45,30.5,30.4177,30.4177,299,0
+WBIF.US,D,20250916,000000,30.2153,30.2999,30.16,30.2773,4236,0
+WBIF.US,D,20250917,000000,30.3705,30.48,30.3705,30.411,1640,0
+WBIF.US,D,20250918,000000,30.54,30.67,30.54,30.6488,595,0
+WBIF.US,D,20250919,000000,30.58,30.6493,30.58,30.6493,207,0
+WBIF.US,D,20250922,000000,30.6269,30.7957,30.6269,30.7957,692,0
+WBIF.US,D,20250923,000000,30.93,30.93,30.79,30.8827,346,0
+WBIF.US,D,20250925,000000,30.63,30.6365,30.63,30.6365,280,0
+WBIF.US,D,20250926,000000,30.9397,31.0567,30.8409,31.0567,555,0
+WBIF.US,D,20250929,000000,30.91,31.0457,30.91,31.0457,149,0
+WBIF.US,D,20250930,000000,30.91,31.0936,30.91,31.0936,230,0
+WBIF.US,D,20251001,000000,31.11,31.2717,31.11,31.2717,1335,0
+WBIF.US,D,20251002,000000,31.27,31.4797,31.22,31.4797,3752,0
+WBIF.US,D,20251006,000000,31.49,31.6532,31.49,31.6532,327,0
+WBIF.US,D,20251007,000000,31.33,31.33,31.2501,31.3241,1325,0
+WBIF.US,D,20251008,000000,31.42,31.7055,31.42,31.7055,6523,0
+WBIF.US,D,20251009,000000,31.48,31.5075,31.48,31.5075,1430,0
+WBIF.US,D,20251010,000000,30.8958,30.8958,30.5281,30.5281,337,0
+WBIF.US,D,20251014,000000,30.8501,31.0293,30.8,30.9382,8203,0
+WBIF.US,D,20251015,000000,30.99,30.99,30.82,30.9813,1827,0
+WBIF.US,D,20251016,000000,31.03,31.03,30.74,30.7953,1846,0
+WBIF.US,D,20251017,000000,30.73,30.872,30.73,30.872,230,0
+WBIF.US,D,20251020,000000,31.1556,31.2344,31.1556,31.2344,363,0
+WBIF.US,D,20251021,000000,31.37,31.3829,31.19,31.3829,4155,0
+WBIF.US,D,20251022,000000,31.11,31.11,30.92,31.01,962,0
+WBIF.US,D,20251023,000000,31.09,31.2366,31.09,31.2366,1775,0
+WBIF.US,D,20251024,000000,31.37,31.37,31.34,31.3416,474,0
+WBIF.US,D,20251027,000000,31.5372,31.59,31.52,31.58,3277,0
+WBIF.US,D,20251028,000000,31.45,31.5348,31.45,31.4601,3320,0
+WBIF.US,D,20251029,000000,31.38,31.4301,31.27,31.2733,1512,0
+WBIF.US,D,20251030,000000,31.24,31.2649,31.0444,31.0444,5845,0
+WBIF.US,D,20251031,000000,31.14,31.17,31,31.1474,19069,0
+WBIF.US,D,20251103,000000,30.99,31.18,30.99,31.16,3475,0
+WBIF.US,D,20251104,000000,30.97,30.99,30.95,30.95,8628,0
+WBIF.US,D,20251105,000000,31.16,31.2184,31.16,31.2184,398,0
+WBIF.US,D,20251106,000000,30.9056,31.0102,30.8999,30.9271,4340,0
+WBIF.US,D,20251110,000000,31.16,31.3,31.16,31.2999,2780,0
+WBIF.US,D,20251111,000000,31.2305,31.2879,31.2305,31.2879,480,0
+WBIF.US,D,20251112,000000,31.37,31.3781,31.37,31.3781,366,0
+WBIF.US,D,20251113,000000,31.165,31.19,30.95,30.9757,1448,0
+WBIF.US,D,20251114,000000,30.79,30.9974,30.79,30.8726,4785,0
+WBIF.US,D,20251117,000000,30.84,30.84,30.4034,30.4034,920,0
+WBIF.US,D,20251118,000000,30.28,30.4901,30.28,30.4065,2176,0
+WBIF.US,D,20251119,000000,30.48,30.48,30.384,30.384,844,0
+WBIF.US,D,20251120,000000,30.68,30.68,29.8692,29.8692,1973,0
+WBIF.US,D,20251121,000000,30.02,30.4672,29.997,30.2786,13505,0
+WBIF.US,D,20251124,000000,30.5093,30.5776,30.5093,30.5237,4014,0
+WBIF.US,D,20251125,000000,30.85,30.9146,30.85,30.9146,491,0
+WBIF.US,D,20251126,000000,30.99,31.115,30.99,31.0369,324,0
+WBIF.US,D,20251202,000000,31.06,31.11,31.0385,31.0385,2526,0
+WBIF.US,D,20251203,000000,31.06,31.2518,31.06,31.2518,1018,0
+WBIF.US,D,20251205,000000,31.1735,31.1735,31.146,31.146,10944,0
+WBIF.US,D,20251208,000000,31.04,31.0455,30.97,30.9807,4899,0
+WBIF.US,D,20251209,000000,31.13,31.13,30.9668,30.9668,178,0
+WBIF.US,D,20251211,000000,31.52,31.5995,31.52,31.5995,5169,0
+WBIF.US,D,20251212,000000,31.46,31.6,31.3285,31.3285,3421,0
+WBIF.US,D,20251215,000000,31.26,31.2953,31.23,31.2953,5954,0
+WBIF.US,D,20251216,000000,31.18,31.18,31.0501,31.1615,1005,0
+WBIF.US,D,20251217,000000,31.2901,31.2901,31.0022,31.0022,1281,0
+WBIF.US,D,20251218,000000,31.1,31.1,31.06,31.0649,426,0
+WBIF.US,D,20251219,000000,31.2258,31.24,31.1739,31.1739,601,0
+WBIF.US,D,20251222,000000,31.23,31.3728,31.23,31.3728,123,0
+WBIF.US,D,20251223,000000,31.3,31.3332,31.3,31.3332,729,0
+WBIF.US,D,20251224,000000,31.3111,31.4281,31.29,31.4281,9743,0
+WBIF.US,D,20251226,000000,31.35,31.4187,31.35,31.4187,1301,0
+WBIF.US,D,20251229,000000,31.24,31.284,31.24,31.284,2390,0
+WBIF.US,D,20251230,000000,31.23,31.2307,31.23,31.2307,855,0
+WBIF.US,D,20260105,000000,31.52,31.5201,31.4368,31.4368,706,0
+WBIF.US,D,20260106,000000,31.5,31.6438,31.5,31.6438,1970,0
+WBIF.US,D,20260107,000000,31.45,31.45,31.3611,31.3611,539,0
+WBIF.US,D,20260108,000000,31.5616,31.5726,31.5616,31.5726,391,0
+WBIF.US,D,20260109,000000,31.73,31.73,31.6644,31.6644,164,0
+WBIF.US,D,20260112,000000,31.67,31.6842,31.67,31.6842,395,0
+WBIF.US,D,20260113,000000,31.57,31.5806,31.52,31.5806,11680,0
+WBIF.US,D,20260114,000000,31.64,31.67,31.64,31.67,2633,0
+WBIF.US,D,20260115,000000,32.03,32.03,31.943,31.943,353,0
+WBIF.US,D,20260116,000000,31.95,32.035,31.92,31.9947,18754,0
+WBIF.US,D,20260120,000000,31.74,31.74,31.5244,31.5244,402,0
+WBIF.US,D,20260121,000000,31.8301,31.9886,31.76,31.9886,1087,0
+WBIF.US,D,20260122,000000,32.01,32.01,32,32,3703,0
+WBIF.US,D,20260123,000000,31.65,31.7894,31.65,31.7894,443,0
+WBIF.US,D,20260126,000000,31.87,31.87,31.87,31.87,158,0
+WBIF.US,D,20260127,000000,31.88,31.9349,31.88,31.9349,1067,0
+WBIF.US,D,20260128,000000,31.96,31.97,31.9,31.9523,4008,0
+WBIF.US,D,20260129,000000,31.93,31.9426,31.75,31.9426,594,0
+WBIF.US,D,20260130,000000,31.7944,31.81,31.74,31.7785,8400,0
+WBIF.US,D,20260202,000000,31.955,32.0201,31.95,32.0141,4513,0
+WBIF.US,D,20260203,000000,31.97,31.97,31.72,31.8256,5764,0
+WBIF.US,D,20260204,000000,31.93,31.93,31.77,31.77,3975,0
+WBIF.US,D,20260205,000000,31.96,32,31.7651,31.7651,2806,0
+WBIF.US,D,20260206,000000,32.27,32.4512,32.26,32.4512,585,0
+WBIF.US,D,20260209,000000,32.5199,32.5199,32.3707,32.3707,495,0
+WBIF.US,D,20260210,000000,32.44,32.495,32.4215,32.4215,4963,0
+WBIF.US,D,20260211,000000,32.34,32.4,32.34,32.4,1653,0
+WBIF.US,D,20260212,000000,32.12,32.12,32.0783,32.0783,952,0
+WBIF.US,D,20260218,000000,32.61,32.61,32.53,32.53,4107,0
diff --git a/daily/us/nyse etfs/2/wbiy.us.txt b/daily/us/nyse etfs/2/wbiy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e9efb7f8668e12cdfd077c8f28283766188ad1d
--- /dev/null
+++ b/daily/us/nyse etfs/2/wbiy.us.txt	
@@ -0,0 +1,2301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBIY.US,D,20161222,000000,19.2428,19.2722,19.2428,19.2595,910.25661505729,0
+WBIY.US,D,20161223,000000,19.2087,19.2341,19.197,19.2341,559358.32146157,0
+WBIY.US,D,20161227,000000,19.2986,19.2986,19.2282,19.282,175942.67175675,0
+WBIY.US,D,20161228,000000,19.2849,19.2849,19.0613,19.0691,463410.72120603,0
+WBIY.US,D,20161229,000000,19.1472,19.1472,19.0983,19.1139,7874.8972175541,0
+WBIY.US,D,20161230,000000,19.1774,19.1774,18.9606,18.9929,9001.1989909658,0
+WBIY.US,D,20170103,000000,19.5612,19.5612,19.1374,19.199,8635.6628699586,0
+WBIY.US,D,20170104,000000,19.3591,19.4294,19.3239,19.4001,17741.30075264,0
+WBIY.US,D,20170105,000000,19.2146,19.2146,18.862,18.9606,28246.624566462,0
+WBIY.US,D,20170106,000000,18.8757,18.9236,18.8757,18.8972,14483.216895371,0
+WBIY.US,D,20170109,000000,18.7789,18.7789,18.6842,18.6842,9865.3796243835,0
+WBIY.US,D,20170110,000000,18.8053,18.862,18.7438,18.7438,3143.4058585218,0
+WBIY.US,D,20170111,000000,18.7623,18.7897,18.7399,18.7771,4449.9159156794,0
+WBIY.US,D,20170112,000000,18.7419,18.7555,18.6842,18.7536,8185.1421605939,0
+WBIY.US,D,20170113,000000,18.819,18.819,18.7067,18.7321,12808.098985097,0
+WBIY.US,D,20170117,000000,18.7975,18.7975,18.6842,18.7223,2540.322454395,0
+WBIY.US,D,20170118,000000,18.6911,18.6911,18.6218,18.6891,9151.7138643218,0
+WBIY.US,D,20170119,000000,18.6911,18.6911,18.5358,18.5583,4494.9679866159,0
+WBIY.US,D,20170120,000000,18.6911,18.7067,18.5983,18.6364,4684.3914666896,0
+WBIY.US,D,20170123,000000,18.5524,18.567,18.5289,18.5289,2735.8893986874,0
+WBIY.US,D,20170124,000000,18.7292,18.7897,18.7292,18.7623,21486.766104586,0
+WBIY.US,D,20170125,000000,18.906,18.906,18.8835,18.8835,3031.7995918837,0
+WBIY.US,D,20170126,000000,18.8376,18.8503,18.7536,18.7536,4494.9679866159,0
+WBIY.US,D,20170127,000000,18.7907,18.7907,18.653,18.6764,6259.1661280598,0
+WBIY.US,D,20170130,000000,18.5456,18.5612,18.4987,18.5612,3709.628477337,0
+WBIY.US,D,20170131,000000,18.5065,18.6452,18.5065,18.6364,16421.479856343,0
+WBIY.US,D,20170201,000000,18.5289,18.5436,18.4841,18.5143,5064.2623375403,0
+WBIY.US,D,20170202,000000,18.3922,18.5211,18.3922,18.5211,6236.6400925916,0
+WBIY.US,D,20170203,000000,18.6052,18.7018,18.5924,18.6764,8834.3015463603,0
+WBIY.US,D,20170206,000000,18.6452,18.6452,18.5846,18.6218,6488.5221255546,0
+WBIY.US,D,20170207,000000,18.5924,18.5983,18.5065,18.5368,7761.2431295098,0
+WBIY.US,D,20170208,000000,18.5143,18.653,18.5143,18.6364,19354.984020728,0
+WBIY.US,D,20170209,000000,18.7536,18.7771,18.7301,18.7536,11163.698395916,0
+WBIY.US,D,20170210,000000,18.8053,18.8376,18.7536,18.8376,7416.1852225646,0
+WBIY.US,D,20170213,000000,18.8415,18.8825,18.8337,18.863,17162.791205388,0
+WBIY.US,D,20170214,000000,18.8708,18.906,18.8454,18.8972,10299.517762499,0
+WBIY.US,D,20170215,000000,18.8796,18.9324,18.8708,18.906,14403.351860529,0
+WBIY.US,D,20170216,000000,18.901,18.906,18.8454,18.8757,5653.0109918237,0
+WBIY.US,D,20170217,000000,18.8454,18.8825,18.8376,18.8825,6441.4222332119,0
+WBIY.US,D,20170221,000000,19.0847,19.1374,19.0847,19.1091,12408.773810887,0
+WBIY.US,D,20170222,000000,19.2146,19.2146,19.0701,19.1139,6741.4280692207,0
+WBIY.US,D,20170223,000000,19.195,19.242,19.1755,19.1755,17700.344324517,0
+WBIY.US,D,20170224,000000,19.235,19.2614,19.2058,19.2614,24447.915857955,0
+WBIY.US,D,20170227,000000,19.2614,19.2751,19.199,19.2683,9601.2106629833,0
+WBIY.US,D,20170228,000000,19.1784,19.1784,19.1061,19.1061,1633.137571447,0
+WBIY.US,D,20170301,000000,19.2614,19.3005,19.2292,19.2536,22207.599239569,0
+WBIY.US,D,20170302,000000,19.2146,19.2927,19.2146,19.2234,15383.234403398,0
+WBIY.US,D,20170303,000000,19.1218,19.1472,19.1218,19.1452,2631.450506971,0
+WBIY.US,D,20170306,000000,19.1315,19.1315,19.0378,19.0983,4735.5870018447,0
+WBIY.US,D,20170307,000000,18.9919,18.9987,18.9762,18.9762,14374.682360842,0
+WBIY.US,D,20170308,000000,19.0447,19.0485,19.0153,19.0173,10487.917331869,0
+WBIY.US,D,20170309,000000,18.9968,18.9968,18.8972,18.9324,8850.6841176099,0
+WBIY.US,D,20170310,000000,18.9987,19.0339,18.9987,19.0153,2563.8724005663,0
+WBIY.US,D,20170313,000000,19.0222,19.0378,19.0026,19.0378,9498.8195926732,0
+WBIY.US,D,20170314,000000,18.9899,18.9987,18.9762,18.9987,23177.242675407,0
+WBIY.US,D,20170315,000000,19.0847,19.1755,19.0631,19.1726,4136.5992405303,0
+WBIY.US,D,20170316,000000,19.1657,19.1755,19.1638,19.1716,7511.4089179531,0
+WBIY.US,D,20170317,000000,19.2068,19.2068,19.155,19.1706,11188.27225279,0
+WBIY.US,D,20170320,000000,19.2556,19.2556,18.9919,19.0056,4437.6289872422,0
+WBIY.US,D,20170321,000000,18.8043,18.82,18.7839,18.8112,18878.865543787,0
+WBIY.US,D,20170322,000000,18.6882,18.7419,18.6813,18.7419,3884.7172075673,0
+WBIY.US,D,20170323,000000,18.8112,18.8327,18.7897,18.7897,2335.5403137747,0
+WBIY.US,D,20170324,000000,18.695,18.7067,18.6032,18.6422,9513.1543425166,0
+WBIY.US,D,20170327,000000,18.5573,18.6002,18.5573,18.5895,1990.4824068294,0
+WBIY.US,D,20170328,000000,18.5964,18.7897,18.5964,18.7751,14801.653124036,0
+WBIY.US,D,20170329,000000,18.8532,18.8532,18.8532,18.8532,371.67958522587,0
+WBIY.US,D,20170330,000000,18.8415,18.8815,18.8278,18.8688,20395.27729508,0
+WBIY.US,D,20170331,000000,18.8854,18.8962,18.8766,18.8962,1923.9282111278,0
+WBIY.US,D,20170403,000000,18.8112,18.8112,18.6344,18.6354,12678.062325804,0
+WBIY.US,D,20170404,000000,18.6647,18.6813,18.6354,18.6813,46100.555496445,0
+WBIY.US,D,20170405,000000,18.7955,18.7955,18.7341,18.7341,11629.577765828,0
+WBIY.US,D,20170406,000000,18.656,18.7028,18.6432,18.6628,5787.14329393,0
+WBIY.US,D,20170407,000000,18.6452,18.6647,18.6344,18.6647,1296.2709501266,0
+WBIY.US,D,20170410,000000,18.6042,18.6794,18.6042,18.6784,1432.4510736391,0
+WBIY.US,D,20170411,000000,18.5778,18.6813,18.5778,18.6784,1859.4218368324,0
+WBIY.US,D,20170412,000000,18.6422,18.693,18.6344,18.649,9050.3467047147,0
+WBIY.US,D,20170413,000000,18.656,18.6647,18.5651,18.5817,16888.383136957,0
+WBIY.US,D,20170417,000000,18.6276,18.695,18.6188,18.695,8543.5109066794,0
+WBIY.US,D,20170418,000000,18.5964,18.6999,18.5964,18.6735,22541.39412878,0
+WBIY.US,D,20170419,000000,18.7643,18.7643,18.6735,18.6813,2299.7034391661,0
+WBIY.US,D,20170420,000000,18.695,18.82,18.695,18.7897,2368.3054562739,0
+WBIY.US,D,20170421,000000,18.7517,18.7799,18.7341,18.7517,24197.057735696,0
+WBIY.US,D,20170424,000000,18.861,18.905,18.8356,18.8894,5200.4424610528,0
+WBIY.US,D,20170425,000000,18.8112,19.029,18.8112,18.9802,6245.8552889195,0
+WBIY.US,D,20170426,000000,19.0789,19.0983,19.0769,19.0983,4436.6050765391,0
+WBIY.US,D,20170427,000000,18.9762,19.0417,18.9762,19.0378,14383.897557171,0
+WBIY.US,D,20170428,000000,18.8815,18.907,18.8356,18.907,6491.5938576639,0
+WBIY.US,D,20170501,000000,18.8513,18.8513,18.82,18.8219,1838.9436227704,0
+WBIY.US,D,20170502,000000,18.7897,18.8718,18.7897,18.8395,2589.4701681438,0
+WBIY.US,D,20170503,000000,18.8103,18.8718,18.8043,18.8698,9133.2834716659,0
+WBIY.US,D,20170504,000000,18.8356,18.8356,18.653,18.6774,4893.2692501224,0
+WBIY.US,D,20170505,000000,18.7751,18.8356,18.7292,18.8356,14769.91189224,0
+WBIY.US,D,20170508,000000,18.8278,18.861,18.821,18.8376,7257.4790635839,0
+WBIY.US,D,20170509,000000,18.8112,18.8884,18.8112,18.8737,3738.2979770238,0
+WBIY.US,D,20170510,000000,18.905,18.948,18.905,18.948,1818.4654087084,0
+WBIY.US,D,20170511,000000,18.6882,18.6882,18.6334,18.6784,3171.0514475055,0
+WBIY.US,D,20170512,000000,18.6032,18.6032,18.5319,18.5407,5600.7915459655,0
+WBIY.US,D,20170515,000000,18.6813,18.7263,18.61,18.6276,11836.407727854,0
+WBIY.US,D,20170516,000000,18.649,18.649,18.5035,18.5319,7129.4902256962,0
+WBIY.US,D,20170517,000000,18.3316,18.3551,18.2438,18.274,11617.29083739,0
+WBIY.US,D,20170518,000000,18.1451,18.2252,18.1315,18.2252,7784.7930756812,0
+WBIY.US,D,20170519,000000,18.193,18.3786,18.193,18.3746,9151.7138643218,0
+WBIY.US,D,20170522,000000,18.4127,18.4547,18.4127,18.4528,2103.1125841706,0
+WBIY.US,D,20170523,000000,18.4371,18.4723,18.4196,18.4196,6116.8425403287,0
+WBIY.US,D,20170524,000000,18.4254,18.4254,18.3464,18.357,9142.4986679938,0
+WBIY.US,D,20170525,000000,18.4723,18.4723,18.3688,18.4039,2354.9946171336,0
+WBIY.US,D,20170526,000000,18.3961,18.403,18.36,18.403,4113.049294359,0
+WBIY.US,D,20170530,000000,18.4196,18.4723,18.4196,18.4381,2988.7953423535,0
+WBIY.US,D,20170531,000000,18.4108,18.4108,18.317,18.36,3268.3229643002,0
+WBIY.US,D,20170601,000000,18.5964,18.7751,18.5964,18.7605,7926.0927527092,0
+WBIY.US,D,20170602,000000,18.7683,18.7683,18.7038,18.7038,3564.2331574965,0
+WBIY.US,D,20170605,000000,18.6813,18.7126,18.6735,18.6813,2436.9074733817,0
+WBIY.US,D,20170606,000000,18.5397,18.6042,18.5319,18.5573,13575.00810172,0
+WBIY.US,D,20170607,000000,18.5397,18.5895,18.5163,18.5846,49868.546883858,0
+WBIY.US,D,20170608,000000,18.649,18.6813,18.6306,18.6422,59997.071558939,0
+WBIY.US,D,20170609,000000,18.656,18.8688,18.656,18.8219,9847.9731424308,0
+WBIY.US,D,20170612,000000,19.0056,19.0691,18.945,18.9518,8881.4014387029,0
+WBIY.US,D,20170613,000000,18.9987,19.0525,18.9987,19.0525,455008.50997638,0
+WBIY.US,D,20170614,000000,19.0847,19.0847,18.9518,19.0378,8401.1873189483,0
+WBIY.US,D,20170615,000000,18.9762,18.9762,18.9411,18.9606,12815.266360019,0
+WBIY.US,D,20170616,000000,18.8688,18.8864,18.8269,18.8864,11608.075641062,0
+WBIY.US,D,20170619,000000,19.0261,19.0613,19.0153,19.029,4929.1061247309,0
+WBIY.US,D,20170620,000000,18.8815,18.8815,18.82,18.8356,20121.893137352,0
+WBIY.US,D,20170621,000000,18.7965,18.7965,18.6188,18.6647,15612.590400893,0
+WBIY.US,D,20170622,000000,18.6813,18.82,18.6813,18.7683,10098.831264691,0
+WBIY.US,D,20170623,000000,18.7683,18.8278,18.7683,18.82,5277.2357637854,0
+WBIY.US,D,20170626,000000,18.9226,19.0056,18.9226,18.9762,24877.958353258,0
+WBIY.US,D,20170627,000000,19.0535,19.0797,18.986,19.0231,12330.956597452,0
+WBIY.US,D,20170628,000000,19.1267,19.1648,19.1003,19.1003,21435.570569431,0
+WBIY.US,D,20170629,000000,19.0701,19.0779,18.864,18.9674,14039.863560929,0
+WBIY.US,D,20170630,000000,18.9606,19.0359,18.9518,19.0359,21843.087029265,0
+WBIY.US,D,20170703,000000,19.1794,19.2184,19.1648,19.1648,4725.3478948137,0
+WBIY.US,D,20170705,000000,19.1501,19.1501,18.9626,18.9909,25495.376507229,0
+WBIY.US,D,20170706,000000,18.8737,18.8815,18.7184,18.7399,11634.697319343,0
+WBIY.US,D,20170707,000000,18.7731,18.8278,18.7253,18.819,16170.621734082,0
+WBIY.US,D,20170710,000000,18.7897,18.8103,18.7585,18.7829,5460.5157796406,0
+WBIY.US,D,20170711,000000,18.7399,18.7643,18.7321,18.7643,4725.3478948137,0
+WBIY.US,D,20170712,000000,18.8385,18.8522,18.8103,18.8103,3296.992463987,0
+WBIY.US,D,20170713,000000,18.86,18.945,18.8278,18.9196,28295.772280211,0
+WBIY.US,D,20170714,000000,18.9392,19.0026,18.9392,18.9987,6846.8908716401,0
+WBIY.US,D,20170717,000000,19.0485,19.0535,19.0192,19.0192,9329.8743266614,0
+WBIY.US,D,20170718,000000,18.9548,18.9548,18.8972,18.945,6609.3435885206,0
+WBIY.US,D,20170719,000000,18.9518,19.0387,18.948,19.0387,9353.4242728328,0
+WBIY.US,D,20170720,000000,18.9674,19.0867,18.9674,19.0456,6871.4647285146,0
+WBIY.US,D,20170721,000000,19.0231,19.0271,18.9674,18.9987,6864.2973535929,0
+WBIY.US,D,20170724,000000,18.8884,18.8932,18.8522,18.8522,9283.7983450219,0
+WBIY.US,D,20170725,000000,18.8522,19.0701,18.8522,18.986,8316.2027305909,0
+WBIY.US,D,20170726,000000,18.8884,18.9226,18.8347,18.8425,7219.5943675691,0
+WBIY.US,D,20170727,000000,18.9762,19.0231,18.9392,18.945,4058.7820270946,0
+WBIY.US,D,20170728,000000,18.9674,18.9734,18.8034,18.819,4722.2761627044,0
+WBIY.US,D,20170731,000000,18.8425,19.0065,18.8425,18.9929,3797.6847978037,0
+WBIY.US,D,20170801,000000,18.9518,19.0779,18.9518,19.0779,7696.7367552144,0
+WBIY.US,D,20170802,000000,19.0065,19.0065,18.7663,18.7965,9899.1686775859,0
+WBIY.US,D,20170803,000000,18.7321,18.7321,18.7116,18.7116,605.13122553302,0
+WBIY.US,D,20170804,000000,18.8278,18.8376,18.8034,18.82,8364.3265336367,0
+WBIY.US,D,20170807,000000,18.819,18.8678,18.7585,18.8034,2635.5461497834,0
+WBIY.US,D,20170808,000000,18.8053,18.9226,18.7272,18.7272,6507.9764289135,0
+WBIY.US,D,20170809,000000,18.4987,18.4987,18.3971,18.4196,7046.5534587449,0
+WBIY.US,D,20170810,000000,18.2105,18.2105,18.0992,18.1139,12009.448636679,0
+WBIY.US,D,20170811,000000,18.0768,18.0768,18.0368,18.0621,6105.5795225946,0
+WBIY.US,D,20170814,000000,18.1373,18.2721,18.1373,18.2067,6215.1379678265,0
+WBIY.US,D,20170815,000000,18.025,18.0621,18.022,18.022,3084.0190377419,0
+WBIY.US,D,20170816,000000,18.11,18.1237,18.022,18.0308,10667.101704912,0
+WBIY.US,D,20170817,000000,17.9195,17.9371,17.7106,17.7106,3525.3245507787,0
+WBIY.US,D,20170818,000000,17.5591,17.6246,17.4752,17.6246,6657.4673915663,0
+WBIY.US,D,20170821,000000,17.5289,17.5992,17.5133,17.5669,44223.727177659,0
+WBIY.US,D,20170822,000000,17.7115,17.8101,17.7115,17.8101,7823.701682399,0
+WBIY.US,D,20170823,000000,17.8492,17.8492,17.7916,17.7955,6919.5885315603,0
+WBIY.US,D,20170824,000000,17.6861,17.9449,17.6861,17.8863,3731.1306021021,0
+WBIY.US,D,20170825,000000,17.982,18.0308,17.982,18.029,5122.6252476171,0
+WBIY.US,D,20170828,000000,18.0152,18.07,18.0045,18.07,18229.70615802,0
+WBIY.US,D,20170829,000000,17.943,18.0152,17.9371,17.9976,6566.3393389903,0
+WBIY.US,D,20170830,000000,18.0836,18.0836,18.0054,18.0308,6343.1268057142,0
+WBIY.US,D,20170831,000000,18.1197,18.1197,18.0308,18.0543,9277.6548808032,0
+WBIY.US,D,20170901,000000,18.0621,18.3346,18.0621,18.3034,2633.4983283772,0
+WBIY.US,D,20170905,000000,18.2721,18.2721,18.067,18.1237,4199.0577934195,0
+WBIY.US,D,20170906,000000,18.2858,18.2858,18.2105,18.2409,7054.7447443698,0
+WBIY.US,D,20170907,000000,18.1705,18.1705,18.0446,18.07,5584.4089747159,0
+WBIY.US,D,20170908,000000,18.0446,18.0836,17.9928,18.0377,20062.506316572,0
+WBIY.US,D,20170911,000000,18.1745,18.2321,18.1745,18.2321,1851.2305512076,0
+WBIY.US,D,20170912,000000,18.5095,18.5622,18.5095,18.5514,1946.4542465961,0
+WBIY.US,D,20170913,000000,18.6246,18.6432,18.5934,18.6432,6239.7118247009,0
+WBIY.US,D,20170914,000000,18.5544,18.5866,18.5368,18.5368,5594.6480817469,0
+WBIY.US,D,20170915,000000,18.7731,18.8307,18.7731,18.8307,3127.0232872722,0
+WBIY.US,D,20170918,000000,18.9518,18.9518,18.8307,18.8737,5229.1119607397,0
+WBIY.US,D,20170919,000000,18.9508,18.9508,18.8854,18.9148,2720.5307381408,0
+WBIY.US,D,20170920,000000,18.8932,18.9587,18.8932,18.9196,12727.210039552,0
+WBIY.US,D,20170921,000000,18.8932,18.9196,18.8786,18.8864,4394.6247377119,0
+WBIY.US,D,20170922,000000,19.0613,19.0935,19.0613,19.0935,2910.9781289177,0
+WBIY.US,D,20170925,000000,19.3679,19.3943,19.2917,19.3249,30970.227036712,0
+WBIY.US,D,20170926,000000,19.4714,19.491,19.4714,19.4714,7289.22029538,0
+WBIY.US,D,20170927,000000,19.5681,19.5818,19.4001,19.5818,2104.1364948737,0
+WBIY.US,D,20170928,000000,19.5456,19.6316,19.5358,19.614,6925.731995779,0
+WBIY.US,D,20170929,000000,19.5974,19.6629,19.5876,19.5974,6424.0157512592,0
+WBIY.US,D,20171002,000000,19.7029,19.7986,19.7029,19.7986,3903.1476002232,0
+WBIY.US,D,20171003,000000,19.8533,19.9393,19.8484,19.9393,9147.6182215093,0
+WBIY.US,D,20171004,000000,19.9675,19.9675,19.8768,19.8768,3710.6523880401,0
+WBIY.US,D,20171005,000000,19.9393,19.9793,19.9138,19.9217,5331.5030310498,0
+WBIY.US,D,20171006,000000,19.8708,19.8884,19.783,19.8445,10680.412544052,0
+WBIY.US,D,20171009,000000,19.7976,19.7976,19.7263,19.7419,12511.164881197,0
+WBIY.US,D,20171010,000000,19.8689,19.8689,19.7888,19.8122,4527.7331291151,0
+WBIY.US,D,20171011,000000,19.7722,19.7722,19.7156,19.7156,17700.344324517,0
+WBIY.US,D,20171012,000000,19.7419,19.7419,19.5847,19.5974,5416.4876194073,0
+WBIY.US,D,20171013,000000,19.6863,19.6951,19.6463,19.6463,21564.583318022,0
+WBIY.US,D,20171016,000000,19.6541,19.6541,19.5681,19.5808,9558.2064134531,0
+WBIY.US,D,20171017,000000,19.5896,19.6385,19.528,19.5594,6449.6135188367,0
+WBIY.US,D,20171018,000000,19.6335,19.7097,19.6297,19.7097,7116.1793865558,0
+WBIY.US,D,20171019,000000,19.6316,19.7361,19.6316,19.7331,5515.8069576081,0
+WBIY.US,D,20171020,000000,19.8992,19.9295,19.8924,19.8924,26288.907302132,0
+WBIY.US,D,20171023,000000,20.1043,20.1043,19.9793,19.9901,3782.3261372572,0
+WBIY.US,D,20171024,000000,19.9471,19.9939,19.9393,19.9627,4273.8032747459,0
+WBIY.US,D,20171025,000000,19.7185,19.7419,19.5847,19.7059,2539.2985436919,0
+WBIY.US,D,20171026,000000,19.8348,19.8621,19.8162,19.8533,6390.2266980568,0
+WBIY.US,D,20171027,000000,19.6463,19.6775,19.6238,19.6541,6400.4658050879,0
+WBIY.US,D,20171030,000000,19.5603,19.5603,19.3396,19.49,6881.7038355456,0
+WBIY.US,D,20171031,000000,19.4978,19.4978,19.4753,19.489,2730.7698451719,0
+WBIY.US,D,20171101,000000,19.3279,19.3679,19.3152,19.3152,4141.7187940458,0
+WBIY.US,D,20171102,000000,19.4451,19.5105,19.3865,19.3865,8370.4699978553,0
+WBIY.US,D,20171103,000000,19.3474,19.3523,19.2732,19.2829,5116.4817833985,0
+WBIY.US,D,20171106,000000,19.2096,19.2917,19.2096,19.2868,3062.5169129768,0
+WBIY.US,D,20171107,000000,19.1931,19.1931,19.0378,19.0769,14009.146239836,0
+WBIY.US,D,20171108,000000,19.0407,19.1335,19.0222,19.1335,5249.5901748017,0
+WBIY.US,D,20171109,000000,19.1199,19.2898,19.0769,19.1882,25391.961526215,0
+WBIY.US,D,20171110,000000,19.2428,19.2878,19.2096,19.2194,8816.8950644075,0
+WBIY.US,D,20171113,000000,19.195,19.195,19.0857,19.1443,14145.326363348,0
+WBIY.US,D,20171114,000000,19.0691,19.1199,19.0613,19.1199,10634.336562413,0
+WBIY.US,D,20171115,000000,19.0447,19.1892,19.0447,19.1569,8016.1968945821,0
+WBIY.US,D,20171116,000000,19.2732,19.4744,19.2683,19.4578,24891.269192399,0
+WBIY.US,D,20171117,000000,19.6541,19.7654,19.6541,19.7175,18081.239106071,0
+WBIY.US,D,20171120,000000,19.6755,19.8689,19.6755,19.8308,8896.7600992495,0
+WBIY.US,D,20171121,000000,19.8122,19.8552,19.7507,19.7762,5746.186865806,0
+WBIY.US,D,20171122,000000,19.8924,19.8972,19.8445,19.8738,6284.7638956374,0
+WBIY.US,D,20171124,000000,19.7976,19.9471,19.7976,19.8924,7465.3329363135,0
+WBIY.US,D,20171127,000000,19.9539,19.9539,19.8426,19.9393,19278.190717996,0
+WBIY.US,D,20171128,000000,19.9851,20.2469,19.9851,20.2469,2138.9494587792,0
+WBIY.US,D,20171129,000000,20.6727,20.7596,20.6727,20.7294,4029.0886167046,0
+WBIY.US,D,20171130,000000,20.9511,20.9511,20.7059,20.7244,4413.0551303677,0
+WBIY.US,D,20171201,000000,20.7752,20.7752,20.3651,20.6796,8066.3685190341,0
+WBIY.US,D,20171204,000000,21.1727,21.1991,21.0868,21.1239,4671.0806275493,0
+WBIY.US,D,20171205,000000,20.9901,21.0468,20.954,20.9667,5404.20069097,0
+WBIY.US,D,20171206,000000,20.9579,20.9579,20.8631,20.8769,5647.8914383082,0
+WBIY.US,D,20171207,000000,20.8953,20.9901,20.8953,20.9511,7179.6618501481,0
+WBIY.US,D,20171208,000000,21.0302,21.1376,20.9579,21.1317,5211.7054787869,0
+WBIY.US,D,20171211,000000,21.2685,21.3476,21.2685,21.3076,12700.588361272,0
+WBIY.US,D,20171212,000000,21.3476,21.5126,21.3476,21.4579,5140.0317295698,0
+WBIY.US,D,20171213,000000,21.4755,21.537,21.4755,21.5302,2894.5955576681,0
+WBIY.US,D,20171214,000000,21.3759,21.3759,21.2685,21.2724,2201.4080116684,0
+WBIY.US,D,20171215,000000,21.4521,21.4803,21.3935,21.3935,12580.790809008,0
+WBIY.US,D,20171218,000000,21.7119,21.7861,21.6689,21.7861,12074.978921677,0
+WBIY.US,D,20171219,000000,21.7793,21.7987,21.7187,21.7187,8197.4290890311,0
+WBIY.US,D,20171220,000000,21.7333,21.7763,21.7265,21.7411,17225.249758278,0
+WBIY.US,D,20171221,000000,21.8759,21.8759,21.831,21.8691,5175.8686041784,0
+WBIY.US,D,20171222,000000,21.8261,21.8437,21.8203,21.8271,5333.550852456,0
+WBIY.US,D,20171226,000000,22.0019,22.0263,21.956,21.956,7405.9461155336,0
+WBIY.US,D,20171227,000000,21.9238,21.9238,21.7733,21.7733,9631.9279840764,0
+WBIY.US,D,20171228,000000,21.3076,21.3554,21.2812,21.3544,3386.0726951569,0
+WBIY.US,D,20171229,000000,21.5145,21.5145,21.2812,21.2812,6588.8653744585,0
+WBIY.US,D,20180102,000000,21.4823,21.5077,21.4531,21.5077,25259.877045516,0
+WBIY.US,D,20180103,000000,21.5019,21.5155,21.4023,21.412,19801.409087282,0
+WBIY.US,D,20180104,000000,21.3759,21.3759,21.1454,21.331,12821.409824238,0
+WBIY.US,D,20180105,000000,21.331,21.3388,21.2812,21.3388,2684.6938635323,0
+WBIY.US,D,20180108,000000,21.411,21.4589,21.3212,21.4179,2742.032862906,0
+WBIY.US,D,20180109,000000,21.4628,21.4628,21.3856,21.3944,7477.6198647507,0
+WBIY.US,D,20180110,000000,21.4989,21.6034,21.4989,21.5458,26055.455661825,0
+WBIY.US,D,20180111,000000,21.7079,21.8838,21.6894,21.8838,5264.9488353482,0
+WBIY.US,D,20180112,000000,21.8193,22.0821,21.8193,22.0381,6916.516799451,0
+WBIY.US,D,20180116,000000,22.1846,22.207,21.9306,21.9306,7719.2627906827,0
+WBIY.US,D,20180117,000000,21.9384,21.9863,21.9228,21.956,5538.3329930763,0
+WBIY.US,D,20180118,000000,21.9296,21.9414,21.9198,21.9414,3478.224658436,0
+WBIY.US,D,20180119,000000,22.1299,22.1299,21.956,22.0615,2560.800668457,0
+WBIY.US,D,20180122,000000,22.0663,22.2236,22.0635,22.2236,9870.499177899,0
+WBIY.US,D,20180123,000000,22.289,22.29,22.1816,22.1816,13523.812566565,0
+WBIY.US,D,20180124,000000,22.2842,22.2842,22.1337,22.1367,8493.3392822274,0
+WBIY.US,D,20180125,000000,22.125,22.1523,22.0839,22.0839,2643.7374354082,0
+WBIY.US,D,20180126,000000,22.1836,22.3223,22.1836,22.3223,3443.4116945305,0
+WBIY.US,D,20180129,000000,22.2422,22.3037,22.1953,22.3037,4197.0099720133,0
+WBIY.US,D,20180130,000000,21.9941,21.9941,21.9228,21.9346,7959.8818059115,0
+WBIY.US,D,20180131,000000,21.9296,21.96,21.8329,21.8603,4677.2240917679,0
+WBIY.US,D,20180201,000000,21.7861,21.8671,21.7841,21.7841,5003.8516060573,0
+WBIY.US,D,20180202,000000,21.5497,21.5497,21.3212,21.3212,8952.0512772169,0
+WBIY.US,D,20180205,000000,21.3007,21.3007,20.6171,20.6815,13038.478893295,0
+WBIY.US,D,20180206,000000,20.5409,20.5409,20.4022,20.4022,1818.4654087084,0
+WBIY.US,D,20180207,000000,21.081,21.081,20.826,20.826,6442.446143915,0
+WBIY.US,D,20180208,000000,20.5857,20.6141,20.4256,20.4256,2210.6232079963,0
+WBIY.US,D,20180209,000000,20.3944,20.3944,19.8748,20.1873,6003.1884522845,0
+WBIY.US,D,20180212,000000,20.3797,20.6014,20.3797,20.6014,3279.5859820343,0
+WBIY.US,D,20180213,000000,20.4442,20.6219,20.4442,20.6219,7032.2187089015,0
+WBIY.US,D,20180214,000000,20.7782,20.8348,20.7782,20.8319,5825.0279899448,0
+WBIY.US,D,20180215,000000,20.9413,21.1454,20.9325,21.1454,8986.8642411224,0
+WBIY.US,D,20180216,000000,21.3076,21.3622,21.1611,21.2031,9033.9641334651,0
+WBIY.US,D,20180220,000000,20.9813,20.9813,20.9071,20.9101,5071.429712462,0
+WBIY.US,D,20180221,000000,20.9686,21.0741,20.8505,20.8573,51564.143008195,0
+WBIY.US,D,20180222,000000,20.9647,21.0224,20.8251,20.8837,32191.752505513,0
+WBIY.US,D,20180223,000000,20.9237,21.0566,20.9237,21.0566,4604.5264318477,0
+WBIY.US,D,20180226,000000,21.1425,21.2812,21.1425,21.2812,3983.0126350651,0
+WBIY.US,D,20180227,000000,21.4433,21.4521,20.9462,20.9462,10496.108617495,0
+WBIY.US,D,20180228,000000,20.954,21.0438,20.8348,20.8348,9270.4875058815,0
+WBIY.US,D,20180301,000000,20.8847,20.8847,20.5565,20.6395,11708.418889966,0
+WBIY.US,D,20180302,000000,20.5643,20.8631,20.5613,20.8631,12773.286021191,0
+WBIY.US,D,20180305,000000,20.7958,21.1366,20.7958,21.1307,21260.481839201,0
+WBIY.US,D,20180306,000000,21.0566,21.1952,21.0194,21.1532,21990.530170512,0
+WBIY.US,D,20180307,000000,21.162,21.162,21.0985,21.1405,4043.4233665481,0
+WBIY.US,D,20180308,000000,21.1366,21.2089,21.1249,21.1873,8593.6825311314,0
+WBIY.US,D,20180309,000000,21.2587,21.3076,21.2255,21.2909,11763.710067933,0
+WBIY.US,D,20180312,000000,21.4433,21.4433,21.3476,21.4032,10881.099041861,0
+WBIY.US,D,20180313,000000,21.5361,21.539,21.372,21.372,12450.754149715,0
+WBIY.US,D,20180314,000000,21.4521,21.4521,21.2606,21.2606,10929.222844906,0
+WBIY.US,D,20180315,000000,21.2538,21.2538,21.2059,21.245,9305.300469787,0
+WBIY.US,D,20180316,000000,21.4384,21.4384,21.3514,21.372,4224.655560997,0
+WBIY.US,D,20180319,000000,21.1923,21.1971,21.0106,21.0732,16688.720549852,0
+WBIY.US,D,20180320,000000,21.1239,21.1239,21.0566,21.0819,35749.84219879,0
+WBIY.US,D,20180321,000000,21.0751,21.1376,21.0506,21.0506,33723.522917353,0
+WBIY.US,D,20180322,000000,20.7655,20.8681,20.7655,20.7997,6327.7681451676,0
+WBIY.US,D,20180323,000000,20.4706,20.5428,20.3367,20.3367,7871.8254854448,0
+WBIY.US,D,20180326,000000,20.4402,20.5731,20.3885,20.5731,6122.9860045473,0
+WBIY.US,D,20180327,000000,20.6571,20.7528,20.6493,20.704,8567.0608528508,0
+WBIY.US,D,20180328,000000,20.5829,20.6805,20.535,20.6219,2160.4515835443,0
+WBIY.US,D,20180329,000000,20.699,20.8075,20.699,20.8016,14217.000112565,0
+WBIY.US,D,20180402,000000,20.7382,20.742,20.3065,20.4296,9493.7000391577,0
+WBIY.US,D,20180403,000000,20.5076,20.6698,20.5076,20.6453,6768.0497475013,0
+WBIY.US,D,20180404,000000,20.6317,20.9286,20.6317,20.9081,7851.3472713828,0
+WBIY.US,D,20180405,000000,20.995,21.2167,20.995,21.2167,10058.89874727,0
+WBIY.US,D,20180406,000000,21.1073,21.1239,20.742,20.7723,7008.6687627302,0
+WBIY.US,D,20180409,000000,20.8993,21.0663,20.8993,20.9257,25801.525807456,0
+WBIY.US,D,20180410,000000,21.1376,21.2128,21.1376,21.1376,11008.063969044,0
+WBIY.US,D,20180411,000000,21.0566,21.1464,21.0566,21.0751,13271.930533602,0
+WBIY.US,D,20180412,000000,21.1513,21.1513,21.0936,21.1239,10404.980564918,0
+WBIY.US,D,20180413,000000,21.0751,21.1727,21.0322,21.0322,3783.3500479603,0
+WBIY.US,D,20180416,000000,21.2929,21.4062,21.288,21.372,29008.41412957,0
+WBIY.US,D,20180417,000000,21.412,21.5185,21.412,21.4823,2272.0578501824,0
+WBIY.US,D,20180418,000000,21.5419,21.5487,21.4951,21.4951,4875.8627681696,0
+WBIY.US,D,20180419,000000,21.3886,21.3886,21.1629,21.1649,15737.507506671,0
+WBIY.US,D,20180420,000000,21.2665,21.2665,21.0653,21.0653,16431.718963374,0
+WBIY.US,D,20180423,000000,21.1239,21.2362,21.1005,21.1298,7234.9530281156,0
+WBIY.US,D,20180424,000000,21.333,21.3417,21.0897,21.1629,18609.57702887,0
+WBIY.US,D,20180425,000000,21.2362,21.3094,21.0936,21.3007,3301.0881067994,0
+WBIY.US,D,20180426,000000,21.2606,21.372,21.2362,21.372,4108.9536515466,0
+WBIY.US,D,20180427,000000,21.372,21.4843,21.372,21.4843,2286.3926000258,0
+WBIY.US,D,20180430,000000,21.372,21.372,21.245,21.245,4299.4010423235,0
+WBIY.US,D,20180501,000000,20.8905,21.0272,20.8699,21.0272,3822.2586546781,0
+WBIY.US,D,20180502,000000,21.0184,21.0272,20.9149,20.9227,10401.908832808,0
+WBIY.US,D,20180503,000000,20.8417,20.8534,20.6912,20.7948,8230.1942315303,0
+WBIY.US,D,20180504,000000,20.9452,21.1307,20.9413,21.1005,7405.9461155336,0
+WBIY.US,D,20180507,000000,21.0663,21.1161,21.0663,21.0722,4673.1284489555,0
+WBIY.US,D,20180508,000000,21.0106,21.0106,20.9276,20.9452,4833.8824293425,0
+WBIY.US,D,20180509,000000,21.0566,21.1971,21.0566,21.1523,5551.6438322167,0
+WBIY.US,D,20180510,000000,21.372,21.4315,21.3652,21.3652,9732.2712329803,0
+WBIY.US,D,20180511,000000,21.4873,21.4873,21.4189,21.4481,21998.721456137,0
+WBIY.US,D,20180514,000000,21.5283,21.5283,21.4755,21.5029,28823.086292309,0
+WBIY.US,D,20180515,000000,21.4579,21.5029,21.4481,21.4765,6825.388746875,0
+WBIY.US,D,20180516,000000,21.7216,21.7939,21.5908,21.7226,28111.468353654,0
+WBIY.US,D,20180517,000000,21.7695,21.874,21.7617,21.7763,12607.412487289,0
+WBIY.US,D,20180518,000000,21.6806,21.6806,21.6074,21.623,6956.449316872,0
+WBIY.US,D,20180521,000000,21.7421,21.8027,21.7353,21.7519,44859.575724286,0
+WBIY.US,D,20180522,000000,21.8496,21.8496,21.6582,21.664,16241.271572597,0
+WBIY.US,D,20180523,000000,21.5751,21.6152,21.5361,21.6152,7826.7734145083,0
+WBIY.US,D,20180524,000000,21.5585,21.7138,21.5585,21.6806,19041.667345579,0
+WBIY.US,D,20180525,000000,21.5751,21.6318,21.5331,21.5585,13805.388009918,0
+WBIY.US,D,20180529,000000,21.5185,21.5419,21.3798,21.3886,49779.466652688,0
+WBIY.US,D,20180530,000000,21.5663,21.7441,21.5663,21.6962,5026.3776415256,0
+WBIY.US,D,20180531,000000,21.6396,21.6396,21.4315,21.4315,8309.0353556692,0
+WBIY.US,D,20180601,000000,21.6181,21.6396,21.5585,21.626,9353.4242728328,0
+WBIY.US,D,20180604,000000,21.7285,21.8027,21.7128,21.7939,8319.2744627002,0
+WBIY.US,D,20180605,000000,21.8241,21.9941,21.8241,21.9941,2490.150829943,0
+WBIY.US,D,20180606,000000,22.0449,22.1465,22.0253,22.1465,9357.5199156452,0
+WBIY.US,D,20180607,000000,22.2294,22.334,22.1836,22.2206,11193.391806306,0
+WBIY.US,D,20180608,000000,22.2539,22.3418,22.2354,22.3418,14120.752506473,0
+WBIY.US,D,20180611,000000,22.4073,22.5196,22.4073,22.5196,15756.961810029,0
+WBIY.US,D,20180612,000000,22.542,22.5538,22.4717,22.4883,12430.275935653,0
+WBIY.US,D,20180613,000000,22.4023,22.4023,22.1728,22.1806,24737.682586934,0
+WBIY.US,D,20180614,000000,22.205,22.2442,22.1562,22.1875,21691.548245206,0
+WBIY.US,D,20180615,000000,22.1875,22.2627,22.1093,22.2451,15727.26839964,0
+WBIY.US,D,20180618,000000,22.1387,22.3545,22.1387,22.3515,6601.1523028958,0
+WBIY.US,D,20180619,000000,22.334,22.416,22.2442,22.4073,17266.206186401,0
+WBIY.US,D,20180620,000000,22.3721,22.4795,22.3418,22.4629,28346.967815366,0
+WBIY.US,D,20180621,000000,22.4541,22.4629,22.2627,22.2705,25643.843559178,0
+WBIY.US,D,20180622,000000,22.4795,22.5088,22.3369,22.3545,8305.9636235599,0
+WBIY.US,D,20180625,000000,22.334,22.334,21.9863,22.0351,9334.9938801769,0
+WBIY.US,D,20180626,000000,22.166,22.1953,22.1025,22.1894,10233.9874775,0
+WBIY.US,D,20180627,000000,22.2959,22.2969,22.0517,22.0839,17863.14612631,0
+WBIY.US,D,20180628,000000,21.9286,22.1406,21.9286,22.1347,10391.669725777,0
+WBIY.US,D,20180629,000000,22.0839,22.4688,21.955,21.955,18786.713580507,0
+WBIY.US,D,20180702,000000,21.7812,21.8623,21.7812,21.8564,7071.1273156194,0
+WBIY.US,D,20180703,000000,22.1055,22.1367,22.0351,22.0419,26491.641621347,0
+WBIY.US,D,20180705,000000,22.166,22.2324,22.0595,22.2324,15462.075527536,0
+WBIY.US,D,20180706,000000,22.1894,22.4151,22.1894,22.3545,24029.136380387,0
+WBIY.US,D,20180709,000000,22.4365,22.5488,22.4365,22.4502,12898.20312697,0
+WBIY.US,D,20180710,000000,22.5752,22.584,22.4658,22.4854,11812.857781682,0
+WBIY.US,D,20180711,000000,22.4365,22.4365,22.247,22.334,10645.599580146,0
+WBIY.US,D,20180712,000000,22.2656,22.2656,22.1582,22.2236,20881.634879053,0
+WBIY.US,D,20180713,000000,22.3144,22.3144,22.207,22.207,11062.331236309,0
+WBIY.US,D,20180716,000000,22.1435,22.166,22.1191,22.166,9413.8350043157,0
+WBIY.US,D,20180717,000000,22.2031,22.2226,22.1582,22.166,25156.462064502,0
+WBIY.US,D,20180718,000000,22.1015,22.207,22.0917,22.207,17116.715223748,0
+WBIY.US,D,20180719,000000,22.2812,22.4121,22.2236,22.3613,33090.746102836,0
+WBIY.US,D,20180720,000000,22.2734,22.2734,22.1894,22.1894,27554.460931166,0
+WBIY.US,D,20180723,000000,22.166,22.2548,22.1425,22.21,22483.031218704,0
+WBIY.US,D,20180724,000000,22.3369,22.3369,22.1357,22.1826,44270.827070003,0
+WBIY.US,D,20180725,000000,22.2236,22.2236,21.958,22.0713,18484.659923092,0
+WBIY.US,D,20180726,000000,22.0517,22.0585,21.8964,21.912,12102.62451066,0
+WBIY.US,D,20180727,000000,21.955,21.955,21.7851,21.8163,14117.680774364,0
+WBIY.US,D,20180730,000000,21.9765,22.0713,21.9628,22.0517,18530.735904732,0
+WBIY.US,D,20180731,000000,22.1406,22.1738,22.0761,22.1582,21550.248568178,0
+WBIY.US,D,20180801,000000,22.1738,22.1738,21.9023,21.9023,24067.021076402,0
+WBIY.US,D,20180802,000000,21.8964,21.9628,21.8222,21.9482,31187.29610577,0
+WBIY.US,D,20180803,000000,21.8808,22.1738,21.8808,22.1299,9789.610232354,0
+WBIY.US,D,20180806,000000,22.0839,22.1728,22.0839,22.1484,14119.728595771,0
+WBIY.US,D,20180807,000000,22.1191,22.1826,22.1103,22.1377,27937.403534126,0
+WBIY.US,D,20180808,000000,22.1582,22.1582,22.0839,22.1015,10541.16068843,0
+WBIY.US,D,20180809,000000,22.1738,22.1924,22.1396,22.1406,12303.311008468,0
+WBIY.US,D,20180810,000000,22.0517,22.0761,21.9628,21.9941,8122.6836077047,0
+WBIY.US,D,20180813,000000,22.0761,22.0917,21.9765,22.0595,9385.1655046289,0
+WBIY.US,D,20180814,000000,22.1582,22.3985,22.1484,22.3769,16237.175929785,0
+WBIY.US,D,20180815,000000,22.0917,22.2734,22.0917,22.1982,21140.684286937,0
+WBIY.US,D,20180816,000000,22.3769,22.5674,22.3769,22.5244,20671.733184917,0
+WBIY.US,D,20180817,000000,22.5098,22.7275,22.5098,22.6767,28308.059208648,0
+WBIY.US,D,20180820,000000,22.7696,22.8272,22.7471,22.8272,23561.20918907,0
+WBIY.US,D,20180821,000000,22.837,22.917,22.7832,22.8702,931722.90294781,0
+WBIY.US,D,20180822,000000,22.753,22.753,22.6475,22.6475,453368.20503001,0
+WBIY.US,D,20180823,000000,22.5752,22.5752,22.502,22.5176,45647.986965674,0
+WBIY.US,D,20180824,000000,22.5118,22.5488,22.4932,22.5118,49927.933704638,0
+WBIY.US,D,20180827,000000,22.6729,22.6983,22.5586,22.5674,55682.311856069,0
+WBIY.US,D,20180828,000000,22.6729,22.6729,22.4502,22.4854,29724.127711038,0
+WBIY.US,D,20180829,000000,22.5586,22.5586,22.3467,22.4365,42149.284093175,0
+WBIY.US,D,20180830,000000,22.3203,22.3369,22.2158,22.2568,42097.064647318,0
+WBIY.US,D,20180831,000000,22.3057,22.3057,22.1318,22.1894,38747.852737473,0
+WBIY.US,D,20180904,000000,22.0595,22.1484,22.0273,22.1133,31613.24295826,0
+WBIY.US,D,20180905,000000,22.1884,22.3057,22.1787,22.2686,1363338.1250904,0
+WBIY.US,D,20180906,000000,22.3613,22.3721,22.2236,22.293,20074.793245009,0
+WBIY.US,D,20180907,000000,22.2998,22.3008,22.21,22.2636,11576.334409266,0
+WBIY.US,D,20180910,000000,22.2734,22.4043,22.2734,22.3545,43446.578954005,0
+WBIY.US,D,20180911,000000,22.3545,22.3545,22.2012,22.2871,20421.89897336,0
+WBIY.US,D,20180912,000000,22.4395,22.4395,22.4043,22.4229,11812.857781682,0
+WBIY.US,D,20180913,000000,22.4326,22.4326,22.3418,22.3467,33871.989969302,0
+WBIY.US,D,20180914,000000,22.3857,22.5732,22.3457,22.5732,20386.062098752,0
+WBIY.US,D,20180917,000000,22.503,22.6367,22.503,22.5176,32436.467163554,0
+WBIY.US,D,20180918,000000,22.3857,22.5977,22.3857,22.5488,44928.177741393,0
+WBIY.US,D,20180919,000000,22.6416,22.6739,22.5586,22.5586,32625.890643628,0
+WBIY.US,D,20180920,000000,22.5752,22.7139,22.5586,22.6905,15391.425689023,0
+WBIY.US,D,20180921,000000,22.839,22.8546,22.7549,22.7891,45917.275480589,0
+WBIY.US,D,20180924,000000,22.7442,22.7442,22.4453,22.4746,27607.704287727,0
+WBIY.US,D,20180925,000000,22.4043,22.4063,22.2314,22.2314,17177.125955232,0
+WBIY.US,D,20180926,000000,22.252,22.3369,22.167,22.167,22316.133774098,0
+WBIY.US,D,20180927,000000,22.1465,22.2793,22.1279,22.1279,25881.390842298,0
+WBIY.US,D,20180928,000000,22.1553,22.1875,22.0733,22.165,30955.892286869,0
+WBIY.US,D,20181001,000000,22.2852,22.2852,22.1377,22.1553,37666.603034997,0
+WBIY.US,D,20181002,000000,22.2128,22.2128,22.0821,22.0986,33917.04204024,0
+WBIY.US,D,20181003,000000,22.2451,22.2451,22.0733,22.1083,41168.377639604,0
+WBIY.US,D,20181004,000000,22.0517,22.0517,21.8808,21.9785,13467.497477894,0
+WBIY.US,D,20181005,000000,21.9434,22.1083,21.9258,21.9746,20016.430334932,0
+WBIY.US,D,20181008,000000,21.9277,22.0625,21.9277,22.0576,10328.187262185,0
+WBIY.US,D,20181009,000000,21.9618,22.0156,21.8261,21.8261,51530.353954993,0
+WBIY.US,D,20181010,000000,21.8261,21.872,21.5312,21.5312,17876.45696545,0
+WBIY.US,D,20181011,000000,21.6064,21.6132,21.0214,21.1523,14880.494248174,0
+WBIY.US,D,20181012,000000,21.1717,21.2313,20.9198,21.1601,12495.806220651,0
+WBIY.US,D,20181015,000000,21.1435,21.3534,21.0712,21.2382,49932.029347451,0
+WBIY.US,D,20181016,000000,21.2441,21.5077,21.2441,21.4775,21466.287890524,0
+WBIY.US,D,20181017,000000,21.3593,21.4765,21.2441,21.415,18978.184881987,0
+WBIY.US,D,20181018,000000,21.3574,21.4003,21.0858,21.1317,37570.355428905,0
+WBIY.US,D,20181019,000000,21.121,21.3827,21.121,21.1923,15943.313557994,0
+WBIY.US,D,20181022,000000,21.2216,21.2216,21.0468,21.081,17717.750806469,0
+WBIY.US,D,20181023,000000,20.659,21.0478,20.6502,21.0058,25670.465237459,0
+WBIY.US,D,20181024,000000,20.8983,20.8983,20.5857,20.5857,16261.749786659,0
+WBIY.US,D,20181025,000000,20.7166,20.9413,20.6912,20.8348,14565.129751619,0
+WBIY.US,D,20181026,000000,20.4158,20.6678,20.3641,20.4296,4970.062552855,0
+WBIY.US,D,20181029,000000,20.8944,20.8944,20.5018,20.5018,11348.002322474,0
+WBIY.US,D,20181030,000000,20.5291,21.0214,20.5291,20.9882,21612.707121068,0
+WBIY.US,D,20181031,000000,21.0146,21.0584,20.8739,20.9481,15873.687630183,0
+WBIY.US,D,20181101,000000,21.0712,21.3007,21.0302,21.2802,13808.459742028,0
+WBIY.US,D,20181102,000000,21.4325,21.4911,21.1991,21.2841,19336.553628072,0
+WBIY.US,D,20181105,000000,21.4091,21.5595,21.4091,21.5546,9808.0406250099,0
+WBIY.US,D,20181106,000000,21.4989,21.704,21.4989,21.704,12366.793472061,0
+WBIY.US,D,20181107,000000,21.7773,22.0156,21.6552,22,42623.354748712,0
+WBIY.US,D,20181108,000000,21.96,22.0566,21.8515,21.9258,34642.994728738,0
+WBIY.US,D,20181109,000000,21.7275,21.7275,21.5546,21.6796,8859.8993139378,0
+WBIY.US,D,20181112,000000,21.6972,21.6972,21.539,21.5468,769486.29986278,0
+WBIY.US,D,20181113,000000,21.5888,21.664,21.4325,21.4735,23377.929173215,0
+WBIY.US,D,20181114,000000,21.7167,21.7167,21.2353,21.4091,19200.37350456,0
+WBIY.US,D,20181115,000000,21.3007,21.415,21.1952,21.3436,13784.909795856,0
+WBIY.US,D,20181116,000000,21.2772,21.369,21.2099,21.369,15489.72111652,0
+WBIY.US,D,20181119,000000,21.3466,21.3466,21.121,21.2031,16253.558501034,0
+WBIY.US,D,20181120,000000,20.9882,20.9882,20.4129,20.6405,23059.492944551,0
+WBIY.US,D,20181121,000000,20.8075,20.9833,20.8065,20.8153,27384.491754451,0
+WBIY.US,D,20181123,000000,20.7508,20.7997,20.7196,20.783,24038.351576715,0
+WBIY.US,D,20181126,000000,20.9882,21.0468,20.9247,21.0468,17974.752392947,0
+WBIY.US,D,20181127,000000,20.9696,21.1122,20.9696,21.0712,12623.795058539,0
+WBIY.US,D,20181128,000000,20.9247,21.1795,20.7674,21.1795,18008.54144615,0
+WBIY.US,D,20181129,000000,21.2772,21.3251,21.0897,21.2265,13250.428408837,0
+WBIY.US,D,20181130,000000,21.2841,21.2841,21.2275,21.2587,25740.09116527,0
+WBIY.US,D,20181203,000000,21.4921,21.5634,21.4735,21.5546,22627.402627842,0
+WBIY.US,D,20181204,000000,21.2441,21.3007,20.8075,20.8915,14830.322623723,0
+WBIY.US,D,20181206,000000,20.6102,20.6102,20.2489,20.4549,26720.997618841,0
+WBIY.US,D,20181207,000000,20.6922,21.5077,20.1922,20.1922,50766.516570478,0
+WBIY.US,D,20181210,000000,20.0281,20.118,19.8386,20.0691,13671.255707812,0
+WBIY.US,D,20181211,000000,20.4051,20.4208,19.9979,20.0818,21431.474926618,0
+WBIY.US,D,20181212,000000,20.2811,20.454,20.2439,20.2439,23659.504616568,0
+WBIY.US,D,20181213,000000,20.2244,20.2683,19.9031,19.9587,40925.710802969,0
+WBIY.US,D,20181214,000000,19.9793,19.9793,19.6863,19.7439,24567.713410219,0
+WBIY.US,D,20181217,000000,19.6911,19.783,19.2604,19.3533,18640.294349963,0
+WBIY.US,D,20181218,000000,19.4353,19.5036,19.281,19.2956,34724.907584986,0
+WBIY.US,D,20181219,000000,19.5174,19.5681,18.9948,19.0495,20700.402684604,0
+WBIY.US,D,20181220,000000,19.0739,19.0739,18.5514,18.7057,1158087.0333681,0
+WBIY.US,D,20181221,000000,18.8034,18.9665,18.3444,18.3502,609641.55218019,0
+WBIY.US,D,20181224,000000,18.2457,18.2457,17.9205,17.9205,135895.47633704,0
+WBIY.US,D,20181226,000000,17.9576,18.6218,17.8209,18.6218,18151.888944584,0
+WBIY.US,D,20181227,000000,18.3014,18.655,18.1149,18.655,12968.852965484,0
+WBIY.US,D,20181228,000000,18.6628,18.7614,18.4342,18.4957,28828.205845824,0
+WBIY.US,D,20181231,000000,18.5807,18.613,18.362,18.5397,11325.476287006,0
+WBIY.US,D,20190102,000000,18.4713,18.8473,18.4342,18.8043,16141.952234396,0
+WBIY.US,D,20190103,000000,18.7204,18.8473,18.5368,18.5836,29705.697318382,0
+WBIY.US,D,20190104,000000,18.8219,19.198,18.8219,19.1814,15414.975635193,0
+WBIY.US,D,20190107,000000,19.1413,19.5544,19.1413,19.4001,15052.511246296,0
+WBIY.US,D,20190108,000000,19.6169,19.6941,19.5008,19.6589,14073.65261413,0
+WBIY.US,D,20190109,000000,19.7273,19.8386,19.6843,19.7625,7758.1713974005,0
+WBIY.US,D,20190110,000000,19.6345,19.8104,19.6345,19.7956,15240.910815666,0
+WBIY.US,D,20190111,000000,19.7439,19.8699,19.7195,19.8494,8469.7893360561,0
+WBIY.US,D,20190114,000000,19.8288,19.8924,19.7664,19.8054,84241.229186978,0
+WBIY.US,D,20190115,000000,19.9187,19.9187,19.7331,19.8172,16718.413960242,0
+WBIY.US,D,20190116,000000,19.8933,19.8933,19.7966,19.7966,12585.910362524,0
+WBIY.US,D,20190117,000000,19.6423,19.8855,19.6423,19.8338,19274.095075184,0
+WBIY.US,D,20190118,000000,20.0017,20.2361,20.0017,20.1717,17860.0743942,0
+WBIY.US,D,20190122,000000,20.0682,20.0682,19.7097,19.7703,19502.427161975,0
+WBIY.US,D,20190123,000000,20.0193,20.0193,19.7664,19.8768,28306.011387242,0
+WBIY.US,D,20190124,000000,19.8777,19.8777,19.6911,19.8084,25372.507222857,0
+WBIY.US,D,20190125,000000,20.12,20.1785,20.1062,20.12,15823.516005732,0
+WBIY.US,D,20190128,000000,20.0369,20.1707,20.0017,20.1424,15091.419853013,0
+WBIY.US,D,20190129,000000,20.1961,20.1961,20.0525,20.1062,16217.721626425,0
+WBIY.US,D,20190130,000000,20.2283,20.2869,19.9607,20.1942,25322.335598405,0
+WBIY.US,D,20190131,000000,20.2869,20.3973,20.1707,20.3973,12066.787636051,0
+WBIY.US,D,20190201,000000,20.3709,20.3875,20.2869,20.3836,40919.567338751,0
+WBIY.US,D,20190204,000000,20.4725,20.4725,20.2508,20.3524,19274.095075184,0
+WBIY.US,D,20190205,000000,20.4198,20.4198,20.2781,20.3807,10750.038471863,0
+WBIY.US,D,20190206,000000,20.4032,20.4032,20.3377,20.3553,23216.151282125,0
+WBIY.US,D,20190207,000000,20.326,20.3299,20.0858,20.2391,35169.284830132,0
+WBIY.US,D,20190208,000000,20.0858,20.2107,19.9851,20.2107,26621.678280641,0
+WBIY.US,D,20190211,000000,20.1873,20.2577,20.1873,20.2489,19723.591873845,0
+WBIY.US,D,20190212,000000,20.3465,20.5565,20.3465,20.5106,14699.262053726,0
+WBIY.US,D,20190213,000000,20.6229,20.6249,20.5106,20.6249,11210.798288258,0
+WBIY.US,D,20190214,000000,20.3954,20.5653,20.3954,20.4793,18772.378830664,0
+WBIY.US,D,20190215,000000,20.7196,20.7626,20.7147,20.743,10051.731372348,0
+WBIY.US,D,20190219,000000,20.8309,20.9989,20.6571,20.9667,13071.244035795,0
+WBIY.US,D,20190220,000000,20.8631,21.1561,20.8631,21.0897,28771.890757154,0
+WBIY.US,D,20190221,000000,21.1737,21.1737,20.8309,20.8778,33732.73811368,0
+WBIY.US,D,20190222,000000,20.9335,21.0644,20.9335,21.0644,30678.412486329,0
+WBIY.US,D,20190225,000000,21.1161,21.2225,21.0448,21.0566,7925.0688420061,0
+WBIY.US,D,20190226,000000,21.0488,21.1073,20.9481,20.9892,68189.381094454,0
+WBIY.US,D,20190227,000000,21.0409,21.0409,20.9403,21.0234,38139.64977983,0
+WBIY.US,D,20190228,000000,21.1161,21.1161,20.9041,20.9559,23651.313330942,0
+WBIY.US,D,20190301,000000,21.0409,21.0409,20.8553,20.9383,14014.265793351,0
+WBIY.US,D,20190304,000000,20.9149,20.9569,20.6883,20.8065,8235.3137850459,0
+WBIY.US,D,20190305,000000,20.7234,20.7967,20.7147,20.7694,22528.083289641,0
+WBIY.US,D,20190306,000000,20.7147,20.747,20.6131,20.6131,14233.382683814,0
+WBIY.US,D,20190307,000000,20.4628,20.4628,20.3172,20.3299,37563.188053984,0
+WBIY.US,D,20190308,000000,20.1873,20.3807,20.1707,20.3807,11312.165447866,0
+WBIY.US,D,20190311,000000,20.5389,20.7244,20.5389,20.7244,12868.50971658,0
+WBIY.US,D,20190312,000000,20.7626,20.7802,20.66,20.662,19244.401664794,0
+WBIY.US,D,20190313,000000,20.7244,20.8407,20.705,20.7606,853085.53703891,0
+WBIY.US,D,20190314,000000,20.6883,20.74,20.6473,20.7118,684888.74975112,0
+WBIY.US,D,20190315,000000,20.8065,20.8319,20.745,20.745,45178.011952951,0
+WBIY.US,D,20190318,000000,20.7558,20.8983,20.7558,20.8983,25760.569379333,0
+WBIY.US,D,20190319,000000,20.9725,21.0086,20.7596,20.7596,21953.6693852,0
+WBIY.US,D,20190320,000000,20.74,20.74,20.5096,20.5155,20537.600882811,0
+WBIY.US,D,20190321,000000,20.7528,20.9432,20.7528,20.8944,12566.456059165,0
+WBIY.US,D,20190322,000000,20.7714,20.7714,20.3582,20.4051,20536.576972108,0
+WBIY.US,D,20190325,000000,20.2176,20.4422,20.2176,20.3241,12997.522465171,0
+WBIY.US,D,20190326,000000,20.5701,20.6033,20.4344,20.5604,15317.704118399,0
+WBIY.US,D,20190327,000000,20.6121,20.6209,20.3787,20.4813,26303.242051975,0
+WBIY.US,D,20190328,000000,20.6121,20.6121,20.4862,20.5633,20014.382513527,0
+WBIY.US,D,20190329,000000,20.7626,20.7626,20.6121,20.7244,19374.438324088,0
+WBIY.US,D,20190401,000000,20.9667,21.0888,20.953,21.0888,26380.035354709,0
+WBIY.US,D,20190402,000000,21.2021,21.2021,21.0506,21.0722,49725.199385424,0
+WBIY.US,D,20190403,000000,21.2538,21.2538,21.0322,21.0966,15738.531417374,0
+WBIY.US,D,20190404,000000,21.1767,21.2812,21.1767,21.2694,52490.782194501,0
+WBIY.US,D,20190405,000000,21.2792,21.3544,21.2792,21.3476,26836.699528292,0
+WBIY.US,D,20190408,000000,21.328,21.3759,21.3046,21.3593,27262.646380782,0
+WBIY.US,D,20190409,000000,21.2538,21.2538,21.1161,21.1161,14070.580882022,0
+WBIY.US,D,20190410,000000,21.0858,21.2792,21.0858,21.2694,44302.568301798,0
+WBIY.US,D,20190411,000000,21.3612,21.3856,21.286,21.3104,32662.75142894,0
+WBIY.US,D,20190412,000000,21.5214,21.539,21.4374,21.5185,20352.273045549,0
+WBIY.US,D,20190415,000000,21.5634,21.5634,21.4052,21.4619,30721.416735859,0
+WBIY.US,D,20190416,000000,21.4891,21.581,21.4374,21.5761,22504.533343469,0
+WBIY.US,D,20190417,000000,21.5712,21.5712,21.4208,21.4628,15946.385290104,0
+WBIY.US,D,20190418,000000,21.4462,21.455,21.37,21.4208,23969.749559608,0
+WBIY.US,D,20190422,000000,21.3856,21.3856,21.1581,21.2255,22537.298485968,0
+WBIY.US,D,20190423,000000,21.2353,21.3232,21.122,21.286,21752.982887392,0
+WBIY.US,D,20190424,000000,21.3456,21.3456,21.1259,21.1943,24802.188961229,0
+WBIY.US,D,20190425,000000,21.2792,21.2792,20.9725,21.0566,15037.15258575,0
+WBIY.US,D,20190426,000000,21.1034,21.2558,21.0506,21.2558,15119.065441998,0
+WBIY.US,D,20190429,000000,21.3544,21.4257,21.3104,21.3466,21558.439853804,0
+WBIY.US,D,20190430,000000,21.412,21.4795,21.2948,21.4795,27974.264319437,0
+WBIY.US,D,20190501,000000,21.581,21.581,21.2538,21.2538,20453.640205157,0
+WBIY.US,D,20190502,000000,21.2089,21.2694,21.1425,21.2031,12330.956597452,0
+WBIY.US,D,20190503,000000,21.3612,21.4315,21.3612,21.4101,15080.15683528,0
+WBIY.US,D,20190506,000000,21.1503,21.328,21.1093,21.2948,18507.185958561,0
+WBIY.US,D,20190507,000000,21.1327,21.1327,20.8983,21.0566,30518.682416645,0
+WBIY.US,D,20190508,000000,20.9862,21.0644,20.9217,20.9217,18206.156211849,0
+WBIY.US,D,20190509,000000,20.705,20.9159,20.662,20.911,26010.403590889,0
+WBIY.US,D,20190510,000000,20.8153,20.9686,20.6395,20.9686,24345.524787645,0
+WBIY.US,D,20190513,000000,20.6121,20.6121,20.3269,20.3719,21214.405857562,0
+WBIY.US,D,20190514,000000,20.5857,20.7626,20.5643,20.7254,70050.850752693,0
+WBIY.US,D,20190515,000000,20.5028,20.7723,20.5028,20.7528,27089.605471957,0
+WBIY.US,D,20190516,000000,20.8143,20.9569,20.8143,20.8583,84869.910358682,0
+WBIY.US,D,20190517,000000,20.6971,20.8953,20.6971,20.705,30820.73607406,0
+WBIY.US,D,20190520,000000,20.6571,20.6834,20.5935,20.6033,16352.877839235,0
+WBIY.US,D,20190521,000000,20.7147,20.8699,20.7147,20.8427,22178.929739882,0
+WBIY.US,D,20190522,000000,20.7332,20.7558,20.5857,20.6083,14588.679697791,0
+WBIY.US,D,20190523,000000,20.2303,20.2683,20.1462,20.2186,20117.797494539,0
+WBIY.US,D,20190524,000000,20.2753,20.3094,20.1922,20.2683,22357.090202222,0
+WBIY.US,D,20190528,000000,20.2166,20.2342,20.032,20.0389,63472.224485266,0
+WBIY.US,D,20190529,000000,19.865,19.9715,19.7693,19.9715,14696.190321616,0
+WBIY.US,D,20190530,000000,19.9529,19.9569,19.7371,19.7732,13841.224884527,0
+WBIY.US,D,20190531,000000,19.4167,19.4763,19.2917,19.3543,398377.03289854,0
+WBIY.US,D,20190603,000000,19.4255,19.7029,19.4255,19.6619,131856.14861331,0
+WBIY.US,D,20190604,000000,19.9305,20.2088,19.9305,20.2088,22713.411126901,0
+WBIY.US,D,20190605,000000,20.3524,20.3524,20.0067,20.1756,18655.65301051,0
+WBIY.US,D,20190606,000000,20.1717,20.2683,20.0408,20.2059,29905.359905487,0
+WBIY.US,D,20190607,000000,20.3006,20.3602,20.2088,20.2088,15294.154172228,0
+WBIY.US,D,20190610,000000,20.3348,20.5194,20.2586,20.2771,13927.233383587,0
+WBIY.US,D,20190611,000000,20.3787,20.5643,20.3787,20.4374,13178.754659621,0
+WBIY.US,D,20190612,000000,20.3612,20.3856,20.2967,20.2967,18974.089239175,0
+WBIY.US,D,20190613,000000,20.4442,20.5379,20.4022,20.5047,22771.774036979,0
+WBIY.US,D,20190614,000000,20.4304,20.4793,20.3699,20.4608,38245.11258225,0
+WBIY.US,D,20190617,000000,20.4442,20.4442,20.3407,20.3407,28483.147938879,0
+WBIY.US,D,20190618,000000,20.4959,20.6883,20.4706,20.5525,29660.645247446,0
+WBIY.US,D,20190619,000000,20.6473,20.6561,20.5799,20.5799,36884.335257827,0
+WBIY.US,D,20190620,000000,20.8407,20.8407,20.5789,20.7244,19785.026516031,0
+WBIY.US,D,20190621,000000,20.6297,20.8221,20.6297,20.7958,15115.993709888,0
+WBIY.US,D,20190624,000000,20.7332,20.8348,20.662,20.6796,37397.314520081,0
+WBIY.US,D,20190625,000000,20.4304,20.4998,20.3914,20.3914,16055.943735335,0
+WBIY.US,D,20190626,000000,20.6093,20.6287,20.5438,20.5653,19596.62694666,0
+WBIY.US,D,20190627,000000,20.5779,20.74,20.5779,20.7372,18616.744403793,0
+WBIY.US,D,20190628,000000,20.74,21.0038,20.74,20.9989,20342.033938518,0
+WBIY.US,D,20190701,000000,21.3212,21.3212,20.954,21.0478,24377.266019442,0
+WBIY.US,D,20190702,000000,20.9423,20.9491,20.8583,20.9491,17375.764631633,0
+WBIY.US,D,20190703,000000,21.0214,21.1581,21.0214,21.1385,18770.331009258,0
+WBIY.US,D,20190705,000000,21.1601,21.2099,21.0566,21.1815,18147.793301772,0
+WBIY.US,D,20190708,000000,21.1581,21.2303,21.04,21.0966,14493.456002402,0
+WBIY.US,D,20190709,000000,21.0438,21.0506,20.9374,20.9706,24926.082156304,0
+WBIY.US,D,20190710,000000,21.1581,21.1581,21.04,21.0741,24265.659752804,0
+WBIY.US,D,20190711,000000,21.1493,21.1493,20.9696,21.037,25090.931779504,0
+WBIY.US,D,20190712,000000,21.1249,21.3046,21.1249,21.2812,21190.85591139,0
+WBIY.US,D,20190715,000000,21.1767,21.1943,21.1415,21.1933,29511.154284793,0
+WBIY.US,D,20190716,000000,21.1943,21.2802,21.1483,21.1581,22202.479686054,0
+WBIY.US,D,20190717,000000,21.0741,21.0741,20.9452,20.9491,13682.518725546,0
+WBIY.US,D,20190718,000000,20.8817,21.0448,20.8817,21.0116,34805.796530531,0
+WBIY.US,D,20190719,000000,21.0058,21.1493,21.0058,21.0224,37538.614197109,0
+WBIY.US,D,20190722,000000,21.0488,21.0488,20.8583,20.8787,13632.347101094,0
+WBIY.US,D,20190723,000000,21.0878,21.1767,20.9696,21.1679,49629.975690036,0
+WBIY.US,D,20190724,000000,21.246,21.414,21.246,21.3847,12982.163804624,0
+WBIY.US,D,20190725,000000,21.2724,21.2929,21.1249,21.1737,15902.35712987,0
+WBIY.US,D,20190726,000000,21.1865,21.3212,21.1356,21.288,10697.819026005,0
+WBIY.US,D,20190729,000000,21.288,21.3124,21.1943,21.2548,30424.48263196,0
+WBIY.US,D,20190730,000000,21.1317,21.2391,21.0058,21.2391,14923.498497705,0
+WBIY.US,D,20190731,000000,21.246,21.331,21.1317,21.1317,22313.062041989,0
+WBIY.US,D,20190801,000000,21.2021,21.3192,20.7342,20.747,9334.9938801769,0
+WBIY.US,D,20190802,000000,20.5691,20.5691,20.4392,20.5018,47851.442798748,0
+WBIY.US,D,20190805,000000,20.1756,20.1922,19.8504,19.9431,30949.74882265,0
+WBIY.US,D,20190806,000000,20.0457,20.0633,19.8504,20.0457,21574.822425052,0
+WBIY.US,D,20190807,000000,19.7722,19.9656,19.6579,19.9656,9207.0050422892,0
+WBIY.US,D,20190808,000000,20.0633,20.1922,20.0633,20.1922,12501.94968487,0
+WBIY.US,D,20190809,000000,19.9851,20.0125,19.8504,19.9431,41251.314406556,0
+WBIY.US,D,20190812,000000,19.8152,19.8152,19.5906,19.6277,38977.208734967,0
+WBIY.US,D,20190813,000000,19.6365,20.0896,19.6365,19.9099,37758.754998276,0
+WBIY.US,D,20190814,000000,19.5769,19.5769,19.2254,19.2254,30280.111222822,0
+WBIY.US,D,20190815,000000,19.2058,19.2332,18.9948,19.1403,34603.062211317,0
+WBIY.US,D,20190816,000000,19.3288,19.5496,19.2927,19.5476,178386.74660506,0
+WBIY.US,D,20190819,000000,19.782,19.868,19.7468,19.8172,5258.8053711296,0
+WBIY.US,D,20190820,000000,19.6365,19.6443,19.5066,19.5066,11343.906679662,0
+WBIY.US,D,20190821,000000,19.7547,19.7547,19.6189,19.7468,381753.84263368,0
+WBIY.US,D,20190822,000000,19.8504,19.868,19.7059,19.782,17662.459628502,0
+WBIY.US,D,20190823,000000,19.6443,19.6648,19.1628,19.1628,10302.589494608,0
+WBIY.US,D,20190826,000000,19.2595,19.3308,19.242,19.3132,23080.995069315,0
+WBIY.US,D,20190827,000000,19.4998,19.4998,19.0104,19.0359,16863.809280083,0
+WBIY.US,D,20190828,000000,19.0525,19.3875,18.987,19.3699,7433.5917045173,0
+WBIY.US,D,20190829,000000,19.492,19.5681,19.4822,19.5242,26068.766500966,0
+WBIY.US,D,20190830,000000,19.7341,19.7341,19.6101,19.6639,10066.066122191,0
+WBIY.US,D,20190903,000000,19.2927,19.447,19.2927,19.4373,24559.522124594,0
+WBIY.US,D,20190904,000000,19.6775,19.7215,19.5847,19.7215,9990.2967301619,0
+WBIY.US,D,20190905,000000,19.9461,20.2,19.9461,20.1776,22188.144936211,0
+WBIY.US,D,20190906,000000,20.2186,20.326,20.2186,20.2899,24192.962092884,0
+WBIY.US,D,20190909,000000,20.4392,20.7958,20.4392,20.7958,21626.017960208,0
+WBIY.US,D,20190910,000000,20.9119,21.2021,20.8944,21.2021,32609.508072379,0
+WBIY.US,D,20190911,000000,21.3046,21.537,21.2626,21.537,24515.49396436,0
+WBIY.US,D,20190912,000000,21.3212,21.4931,21.2265,21.4286,6617.5348741454,0
+WBIY.US,D,20190913,000000,21.4521,21.5956,21.4423,21.4423,30135.739813685,0
+WBIY.US,D,20190916,000000,21.4423,21.4423,21.3212,21.414,13410.158478522,0
+WBIY.US,D,20190917,000000,21.1307,21.1883,21.1307,21.1669,10508.395545931,0
+WBIY.US,D,20190918,000000,21.0868,21.1229,21.0008,21.0702,10752.086293269,0
+WBIY.US,D,20190919,000000,21.1385,21.1385,20.8621,20.8621,20532.481329296,0
+WBIY.US,D,20190920,000000,20.9335,21.1063,20.8534,20.9061,18004.445803338,0
+WBIY.US,D,20190923,000000,20.828,21.0516,20.7596,20.9628,13640.538386719,0
+WBIY.US,D,20190924,000000,20.9823,20.992,20.6981,20.7596,17503.753469521,0
+WBIY.US,D,20190925,000000,20.7078,20.9667,20.7078,20.9207,12912.537876813,0
+WBIY.US,D,20190926,000000,20.8719,20.9247,20.8114,20.9061,15650.475096907,0
+WBIY.US,D,20190927,000000,21.0008,21.1171,20.9149,20.9989,4659.8176098152,0
+WBIY.US,D,20190930,000000,20.992,21.1933,20.992,21.1229,19209.588700888,0
+WBIY.US,D,20191001,000000,21.2245,21.2792,20.7352,20.7548,15190.739191215,0
+WBIY.US,D,20191002,000000,20.5927,20.5927,20.2391,20.2753,39421.585980113,0
+WBIY.US,D,20191003,000000,20.1805,20.3875,20.0067,20.3875,10150.026799845,0
+WBIY.US,D,20191004,000000,20.492,20.5525,20.369,20.5525,9914.5273381324,0
+WBIY.US,D,20191007,000000,20.5927,20.6297,20.5497,20.5497,13767.503313904,0
+WBIY.US,D,20191008,000000,20.2381,20.3191,20.198,20.2195,20863.204486397,0
+WBIY.US,D,20191009,000000,20.3153,20.4051,20.2997,20.368,44271.850980705,0
+WBIY.US,D,20191010,000000,20.6023,20.6649,20.5525,20.6258,22118.5190084,0
+WBIY.US,D,20191011,000000,21.1063,21.1259,21.0116,21.0116,9351.3764514266,0
+WBIY.US,D,20191014,000000,20.9667,20.9667,20.8075,20.9061,14775.031445756,0
+WBIY.US,D,20191015,000000,21.0448,21.204,21.0448,21.1356,9451.7197003305,0
+WBIY.US,D,20191016,000000,21.2294,21.2441,21.08,21.1229,12802.979431582,0
+WBIY.US,D,20191017,000000,21.1933,21.1933,21.0839,21.1591,5879.2952572092,0
+WBIY.US,D,20191018,000000,21.0516,21.2538,21.0516,21.2128,27811.462517645,0
+WBIY.US,D,20191021,000000,21.4863,21.5029,21.4208,21.4989,11309.093715757,0
+WBIY.US,D,20191022,000000,21.5029,21.8574,21.4159,21.7871,20120.869226649,0
+WBIY.US,D,20191023,000000,21.6835,21.953,21.6835,21.953,20322.57963516,0
+WBIY.US,D,20191024,000000,21.953,21.953,21.5712,21.7255,17598.97716491,0
+WBIY.US,D,20191025,000000,21.6504,21.9951,21.6504,21.9618,12765.094735567,0
+WBIY.US,D,20191028,000000,22.1181,22.1592,22.0547,22.1093,10391.669725777,0
+WBIY.US,D,20191029,000000,22.0293,22.0478,21.9443,21.9697,12704.684004084,0
+WBIY.US,D,20191030,000000,21.7353,21.7363,21.6416,21.7363,7003.5492092147,0
+WBIY.US,D,20191031,000000,21.7431,21.7431,21.3642,21.4989,11601.932176843,0
+WBIY.US,D,20191101,000000,21.7705,22.0263,21.7705,22.0039,15671.977221672,0
+WBIY.US,D,20191104,000000,22.3242,22.4805,22.3066,22.4805,9938.0772843037,0
+WBIY.US,D,20191105,000000,22.5782,22.8086,22.5782,22.6895,12423.108560731,0
+WBIY.US,D,20191106,000000,22.6162,22.6162,22.3506,22.3506,11902.961923556,0
+WBIY.US,D,20191107,000000,22.5654,22.6407,22.5254,22.5284,16357.997392751,0
+WBIY.US,D,20191108,000000,22.4892,22.6006,22.3574,22.6006,12380.1043112,0
+WBIY.US,D,20191111,000000,22.4756,22.5654,22.4101,22.5078,7739.7410047447,0
+WBIY.US,D,20191112,000000,22.4424,22.7109,22.4424,22.5156,10677.340811943,0
+WBIY.US,D,20191113,000000,22.2881,22.3847,22.2881,22.29,11033.661736622,0
+WBIY.US,D,20191114,000000,22.3837,22.4091,22.3164,22.3193,17743.348574046,0
+WBIY.US,D,20191115,000000,22.4717,22.6357,22.4717,22.5801,19620.176892832,0
+WBIY.US,D,20191118,000000,22.538,22.538,22.4023,22.4805,10195.078870782,0
+WBIY.US,D,20191119,000000,22.3408,22.3408,22.0605,22.0605,10910.79245225,0
+WBIY.US,D,20191120,000000,21.9072,22.0478,21.7831,21.9336,16621.142443447,0
+WBIY.US,D,20191121,000000,21.9482,21.9853,21.8281,21.9374,17485.323076865,0
+WBIY.US,D,20191122,000000,22.0293,22.1367,22.0293,22.1103,25056.118815598,0
+WBIY.US,D,20191125,000000,22.21,22.3837,22.1836,22.3613,39051.954216294,0
+WBIY.US,D,20191126,000000,22.3741,22.3741,22.1894,22.2256,15767.20091706,0
+WBIY.US,D,20191127,000000,22.2442,22.375,22.2442,22.375,17652.220521471,0
+WBIY.US,D,20191129,000000,22.253,22.3066,22.209,22.209,13023.120232748,0
+WBIY.US,D,20191202,000000,22.2442,22.2724,22.1513,22.1513,4558.4504502081,0
+WBIY.US,D,20191203,000000,21.7275,21.831,21.7275,21.8261,14532.36460912,0
+WBIY.US,D,20191204,000000,22.0195,22.0673,21.9678,21.9678,8315.1788198878,0
+WBIY.US,D,20191205,000000,21.953,21.9736,21.9277,21.9687,14446.356110059,0
+WBIY.US,D,20191206,000000,22.2031,22.3837,22.2031,22.3291,12183.513456205,0
+WBIY.US,D,20191209,000000,22.3183,22.4023,22.3183,22.375,18793.880955429,0
+WBIY.US,D,20191210,000000,22.3643,22.3662,22.3066,22.3418,12526.523541744,0
+WBIY.US,D,20191211,000000,22.3242,22.4414,22.3242,22.4043,4091.5471695938,0
+WBIY.US,D,20191212,000000,22.7109,22.8486,22.7051,22.8486,14604.038358337,0
+WBIY.US,D,20191213,000000,22.6885,22.8174,22.5928,22.5967,7283.0768311614,0
+WBIY.US,D,20191216,000000,22.6787,22.9141,22.6787,22.8145,9626.8084305609,0
+WBIY.US,D,20191217,000000,22.879,22.9649,22.8174,22.9629,11387.934839896,0
+WBIY.US,D,20191218,000000,22.9629,23.0928,22.9541,23.0909,18208.204033255,0
+WBIY.US,D,20191219,000000,23.084,23.0909,22.9893,23.0059,40205.901578688,0
+WBIY.US,D,20191220,000000,23.1084,23.2266,23.0928,23.0928,24584.095981468,0
+WBIY.US,D,20191223,000000,23.0928,23.2335,23.0928,23.2139,13879.109580542,0
+WBIY.US,D,20191224,000000,23.2833,23.2833,23.1358,23.1651,10294.398208983,0
+WBIY.US,D,20191226,000000,23.2061,23.2491,23.1836,23.2315,6763.9541046889,0
+WBIY.US,D,20191227,000000,23.2315,23.2315,23.1084,23.1378,6941.0906563255,0
+WBIY.US,D,20191230,000000,23.1622,23.2325,23.0752,23.0752,30863.74032359,0
+WBIY.US,D,20191231,000000,23.0996,23.1406,23.0655,23.1358,19560.790072052,0
+WBIY.US,D,20200102,000000,23.3565,23.3565,23.0801,23.1642,20891.873986084,0
+WBIY.US,D,20200103,000000,23.0918,23.0918,22.9453,23.0011,18954.634935816,0
+WBIY.US,D,20200106,000000,22.9004,23.0968,22.9004,23.086,15685.288060812,0
+WBIY.US,D,20200107,000000,23.1172,23.1544,22.9522,23.126,10785.875346472,0
+WBIY.US,D,20200108,000000,23.1172,23.2071,23.0655,23.1808,11951.085726601,0
+WBIY.US,D,20200109,000000,23.1798,23.1798,22.9697,23.1632,24043.471130231,0
+WBIY.US,D,20200110,000000,23.2335,23.2335,23.045,23.0704,11325.476287006,0
+WBIY.US,D,20200113,000000,23.0655,23.2657,23.0655,23.2461,9551.0390385314,0
+WBIY.US,D,20200114,000000,23.2413,23.3702,23.2071,23.3702,19684.683267127,0
+WBIY.US,D,20200115,000000,23.3643,23.4258,23.2599,23.2765,4868.6953932479,0
+WBIY.US,D,20200116,000000,23.4092,23.4434,23.3907,23.4434,12949.398662125,0
+WBIY.US,D,20200117,000000,23.5216,23.5216,23.3761,23.4092,5439.0136548755,0
+WBIY.US,D,20200121,000000,23.2677,23.2677,23.0577,23.127,26216.209642212,0
+WBIY.US,D,20200122,000000,23.1983,23.213,23.1172,23.1172,16878.144029926,0
+WBIY.US,D,20200123,000000,22.8546,23.1729,22.8546,23.1436,9701.5539118873,0
+WBIY.US,D,20200124,000000,23.1358,23.1358,22.6807,22.831,14054.198310772,0
+WBIY.US,D,20200127,000000,22.4267,22.5254,22.3809,22.417,6967.7123346061,0
+WBIY.US,D,20200128,000000,22.5654,22.6817,22.5654,22.6563,12119.00708191,0
+WBIY.US,D,20200129,000000,22.8116,22.8458,22.5752,22.584,14435.093092326,0
+WBIY.US,D,20200130,000000,22.3623,22.5224,22.2402,22.5224,16958.009064768,0
+WBIY.US,D,20200131,000000,22.1621,22.249,22.0917,22.1103,4578.9286642702,0
+WBIY.US,D,20200203,000000,22.1621,22.4414,22.1523,22.1523,10007.703212115,0
+WBIY.US,D,20200204,000000,22.4961,22.5752,22.4902,22.538,13516.645191643,0
+WBIY.US,D,20200205,000000,22.7481,22.9893,22.7139,22.9893,14662.401268414,0
+WBIY.US,D,20200206,000000,22.9863,23.0547,22.9112,22.9112,17125.930420077,0
+WBIY.US,D,20200207,000000,22.6993,22.6993,22.502,22.5274,5896.7017391619,0
+WBIY.US,D,20200210,000000,22.5206,22.5908,22.5049,22.5908,13149.06124923,0
+WBIY.US,D,20200211,000000,22.6797,22.839,22.6797,22.7754,6440.3983225088,0
+WBIY.US,D,20200212,000000,23.1358,23.1358,22.9697,23.0626,11134.004985526,0
+WBIY.US,D,20200213,000000,22.839,22.9102,22.839,22.8994,6057.4557195488,0
+WBIY.US,D,20200214,000000,22.9004,22.9034,22.7647,22.8214,8199.4769104373,0
+WBIY.US,D,20200218,000000,22.7705,22.8116,22.5566,22.6299,16798.278995084,0
+WBIY.US,D,20200219,000000,22.6797,22.7491,22.6455,22.7334,8308.0114449661,0
+WBIY.US,D,20200220,000000,22.5654,22.8643,22.538,22.8116,12029.92685074,0
+WBIY.US,D,20200221,000000,22.7578,22.7578,22.4961,22.584,7345.5353840506,0
+WBIY.US,D,20200224,000000,21.9618,21.9638,21.7587,21.8691,8148.2813752822,0
+WBIY.US,D,20200225,000000,21.8466,21.8466,20.9169,20.9432,20722.928720072,0
+WBIY.US,D,20200226,000000,21.0038,21.1102,20.4784,20.4784,10255.489602265,0
+WBIY.US,D,20200227,000000,20.1014,20.4022,19.5398,19.8699,46241.855173473,0
+WBIY.US,D,20200228,000000,19.0036,19.6443,19.0036,19.6443,36628.357582053,0
+WBIY.US,D,20200302,000000,19.7664,20.2049,19.2595,20.2049,18140.62592685,0
+WBIY.US,D,20200303,000000,19.9334,20.3992,19.3298,19.4998,24778.639015058,0
+WBIY.US,D,20200304,000000,19.5896,19.9187,19.4802,19.9187,4135.5753298272,0
+WBIY.US,D,20200305,000000,19.4675,19.4675,18.863,19.0124,31146.339677646,0
+WBIY.US,D,20200306,000000,18.3278,18.6306,18.2916,18.569,17166.886848201,0
+WBIY.US,D,20200309,000000,16.9497,17.3053,16.3481,16.4926,34421.830016868,0
+WBIY.US,D,20200310,000000,17.0992,17.2721,16.3627,17.2651,16181.884751817,0
+WBIY.US,D,20200311,000000,16.5728,16.7388,16.1772,16.1958,38903.487164343,0
+WBIY.US,D,20200312,000000,14.8187,14.8187,14.3011,14.3528,29964.746726267,0
+WBIY.US,D,20200313,000000,14.9153,15.3676,14.3187,15.3676,942301.94833226,0
+WBIY.US,D,20200316,000000,13.4231,14.2005,13.1359,13.4944,70514.682301198,0
+WBIY.US,D,20200317,000000,13.8166,14.3196,12.9787,14.3196,30709.129807422,0
+WBIY.US,D,20200318,000000,13.6829,13.6829,12.5519,13.0177,21212.358036155,0
+WBIY.US,D,20200319,000000,12.9025,13.6741,12.6104,13.3947,17570.307665223,0
+WBIY.US,D,20200320,000000,13.5208,13.5208,12.7795,12.7795,13603.677601407,0
+WBIY.US,D,20200323,000000,12.3272,12.7501,11.9327,12.0216,37793.567962181,0
+WBIY.US,D,20200324,000000,12.6691,13.2892,12.6691,13.2892,16025.226414242,0
+WBIY.US,D,20200325,000000,13.5734,14.4622,13.1789,13.8538,8626.4476736306,0
+WBIY.US,D,20200326,000000,14.3274,14.5521,14.2561,14.4358,5144.1273723822,0
+WBIY.US,D,20200327,000000,13.7092,14.1741,13.6643,13.9367,18454.966512703,0
+WBIY.US,D,20200330,000000,13.5392,14.0051,13.5392,13.9885,34876.446369045,0
+WBIY.US,D,20200331,000000,13.9065,13.9915,13.5412,13.6321,9560.2542348593,0
+WBIY.US,D,20200401,000000,13.0715,13.0715,12.6603,12.6691,11037.757379435,0
+WBIY.US,D,20200402,000000,12.7589,12.9904,12.5704,12.7541,8664.3323696454,0
+WBIY.US,D,20200403,000000,12.5958,12.5958,12.2911,12.4063,13215.615444931,0
+WBIY.US,D,20200406,000000,12.8214,13.4944,12.8214,13.4582,15492.792848629,0
+WBIY.US,D,20200407,000000,14.2288,14.5462,13.9065,13.9241,17895.911268809,0
+WBIY.US,D,20200408,000000,14.0676,14.6409,14.0676,14.6273,8180.0226070784,0
+WBIY.US,D,20200409,000000,15.1439,15.6459,15.1439,15.3685,7842.1320750549,0
+WBIY.US,D,20200413,000000,15.1723,15.2347,14.7396,14.9095,16854.594083754,0
+WBIY.US,D,20200414,000000,15.3324,15.3324,14.8763,14.9935,21765.26981583,0
+WBIY.US,D,20200415,000000,14.3645,14.3645,14.0598,14.1663,9419.9784685344,0
+WBIY.US,D,20200416,000000,14.0227,14.095,13.7902,13.9163,4537.9722361461,0
+WBIY.US,D,20200417,000000,14.5881,14.7552,14.4622,14.68,12990.355090249,0
+WBIY.US,D,20200420,000000,14.0598,14.5745,14.0598,14.2825,8616.2085665996,0
+WBIY.US,D,20200421,000000,13.9065,14.0091,13.6926,13.841,12955.542126344,0
+WBIY.US,D,20200422,000000,14.1312,14.1399,13.8254,13.8928,18736.541956055,0
+WBIY.US,D,20200423,000000,14.3762,14.3762,14.0852,14.1506,6988.1905486682,0
+WBIY.US,D,20200424,000000,14.2669,14.4446,14.0139,14.3235,4645.4828599718,0
+WBIY.US,D,20200427,000000,14.4446,15.1273,14.4084,15.1273,4640.3633064563,0
+WBIY.US,D,20200428,000000,15.6205,15.9056,15.6205,15.8159,4123.28840139,0
+WBIY.US,D,20200429,000000,16.5532,17.0337,16.4135,16.9116,11510.804124268,0
+WBIY.US,D,20200430,000000,16.5336,16.562,16.1313,16.2212,13162.37208837,0
+WBIY.US,D,20200501,000000,15.6118,15.6118,15.2074,15.2924,23228.438210562,0
+WBIY.US,D,20200504,000000,14.7933,15.3773,14.7933,15.3656,24534.94826772,0
+WBIY.US,D,20200505,000000,15.7006,15.7465,15.139,15.139,4994.6364097294,0
+WBIY.US,D,20200506,000000,15.2972,15.2972,14.722,14.7572,7913.805824272,0
+WBIY.US,D,20200507,000000,15.1625,15.3695,15.1068,15.1068,4348.5487560723,0
+WBIY.US,D,20200508,000000,15.5023,15.9877,15.3861,15.9574,6563.267606881,0
+WBIY.US,D,20200511,000000,15.5209,15.6547,15.3646,15.5141,6426.0635726654,0
+WBIY.US,D,20200512,000000,15.6547,15.6547,14.975,14.975,4886.1018752006,0
+WBIY.US,D,20200513,000000,14.7591,14.7591,14.095,14.2141,12090.337582223,0
+WBIY.US,D,20200514,000000,13.762,14.5101,13.5208,14.5101,10712.153775849,0
+WBIY.US,D,20200515,000000,14.3958,14.6155,14.3958,14.4993,3015.4170206341,0
+WBIY.US,D,20200518,000000,15.5121,15.9018,15.4945,15.8559,10356.856761872,0
+WBIY.US,D,20200519,000000,15.3598,15.8754,15.35,15.5316,32523.499573318,0
+WBIY.US,D,20200520,000000,15.9076,16.0346,15.9076,15.9838,11044.924754356,0
+WBIY.US,D,20200521,000000,16.0609,16.1664,15.9516,15.9897,14728.955464115,0
+WBIY.US,D,20200522,000000,15.9252,15.9799,15.6468,15.8324,10923.079380687,0
+WBIY.US,D,20200526,000000,16.1938,17.0728,16.1938,16.939,7610.7282561539,0
+WBIY.US,D,20200527,000000,17.6314,17.817,17.4176,17.7184,45699.182500829,0
+WBIY.US,D,20200528,000000,17.4204,17.4204,16.9966,16.9966,6793.6475150789,0
+WBIY.US,D,20200529,000000,16.7856,16.7856,16.5132,16.6255,7767.3865937284,0
+WBIY.US,D,20200601,000000,16.5718,16.9703,16.5346,16.9477,7328.1289020979,0
+WBIY.US,D,20200602,000000,16.9214,17.2447,16.9214,17.1274,14752.505410287,0
+WBIY.US,D,20200603,000000,17.6383,17.9537,17.5669,17.8805,9875.6187314146,0
+WBIY.US,D,20200604,000000,17.8649,18.2604,17.8649,18.2604,12183.513456205,0
+WBIY.US,D,20200605,000000,18.903,19.4734,18.903,19.156,4490.8723438034,0
+WBIY.US,D,20200608,000000,19.6941,19.7849,19.5418,19.7849,27126.466257269,0
+WBIY.US,D,20200609,000000,19.236,19.3601,19.029,19.2214,9403.5958972847,0
+WBIY.US,D,20200610,000000,18.7789,18.8503,18.4625,18.4625,3550.9223183562,0
+WBIY.US,D,20200611,000000,17.4674,17.4674,16.769,16.8042,17662.459628502,0
+WBIY.US,D,20200612,000000,17.0728,17.2799,16.8326,17.2799,9277.6548808032,0
+WBIY.US,D,20200615,000000,16.5532,17.5035,16.5532,17.4029,8440.0959256662,0
+WBIY.US,D,20200616,000000,18.319,18.319,17.7838,17.8492,6426.0635726654,0
+WBIY.US,D,20200617,000000,17.7272,17.7272,17.4058,17.4058,2819.8500763417,0
+WBIY.US,D,20200618,000000,17.3794,17.5523,17.3794,17.48,2159.4276728412,0
+WBIY.US,D,20200619,000000,17.7194,17.7194,17.2623,17.2623,20582.652953748,0
+WBIY.US,D,20200622,000000,17.0552,17.2867,16.8931,17.2115,5311.0248169878,0
+WBIY.US,D,20200623,000000,17.4596,17.4596,17.2789,17.2789,1674.0939995711,0
+WBIY.US,D,20200624,000000,17.0386,17.0386,16.3921,16.4848,7032.2187089015,0
+WBIY.US,D,20200625,000000,16.2934,16.7153,16.2934,16.7153,2340.6598672902,0
+WBIY.US,D,20200626,000000,16.6607,16.6607,16.2074,16.226,9860.260070868,0
+WBIY.US,D,20200629,000000,16.3511,16.8335,16.3511,16.7036,2772.750183999,0
+WBIY.US,D,20200630,000000,16.7143,16.9869,16.7143,16.9869,2775.8219161083,0
+WBIY.US,D,20200701,000000,17.1588,17.1588,16.564,16.564,5054.0232305093,0
+WBIY.US,D,20200702,000000,16.7602,17.1616,16.6801,16.6801,1838.9436227704,0
+WBIY.US,D,20200706,000000,16.9233,16.939,16.8608,16.939,1462.144484029,0
+WBIY.US,D,20200707,000000,16.7964,16.7964,16.5414,16.5414,8892.6644564371,0
+WBIY.US,D,20200708,000000,16.5512,16.563,16.4077,16.563,16199.291233769,0
+WBIY.US,D,20200709,000000,16.1352,16.1352,15.89,15.8998,5089.8601051179,0
+WBIY.US,D,20200710,000000,16.2612,16.5152,16.2446,16.5152,7629.1586488097,0
+WBIY.US,D,20200713,000000,16.5972,16.815,16.5152,16.5152,10660.958240693,0
+WBIY.US,D,20200714,000000,16.4077,16.7563,16.4077,16.7563,5733.8999373687,0
+WBIY.US,D,20200715,000000,17.3218,17.484,17.1216,17.4752,25643.843559178,0
+WBIY.US,D,20200716,000000,17.2759,17.6558,17.2759,17.484,11417.628250285,0
+WBIY.US,D,20200717,000000,17.4576,17.4576,17.232,17.2407,6280.668252825,0
+WBIY.US,D,20200720,000000,16.9887,16.9887,16.9311,16.9311,3649.217745854,0
+WBIY.US,D,20200721,000000,16.9869,17.4352,16.9869,17.3492,8430.8807293383,0
+WBIY.US,D,20200722,000000,17.2661,17.3765,17.2495,17.3677,6325.7203237614,0
+WBIY.US,D,20200723,000000,17.3912,17.484,17.3863,17.4712,4516.470111381,0
+WBIY.US,D,20200724,000000,17.3863,17.3863,17.3033,17.3169,3001.0822707907,0
+WBIY.US,D,20200727,000000,17.2495,17.3081,17.2447,17.3081,4572.7852000516,0
+WBIY.US,D,20200728,000000,17.3033,17.358,17.2329,17.2329,13235.069748291,0
+WBIY.US,D,20200729,000000,17.3306,17.4186,17.1685,17.4186,11256.874269899,0
+WBIY.US,D,20200730,000000,17.0503,17.0933,16.9781,17.0933,2072.3952630776,0
+WBIY.US,D,20200731,000000,16.7866,16.9703,16.77,16.9703,7649.6368628718,0
+WBIY.US,D,20200803,000000,16.9781,17.0581,16.9136,17.0054,7751.0040224788,0
+WBIY.US,D,20200804,000000,17.0054,17.1588,17.0054,17.149,8909.0470276867,0
+WBIY.US,D,20200805,000000,17.2134,17.3365,17.2046,17.314,7396.7309192057,0
+WBIY.US,D,20200806,000000,17.3492,17.3492,17.2583,17.3218,10397.813189996,0
+WBIY.US,D,20200807,000000,17.232,17.5943,17.232,17.5943,6297.0508240746,0
+WBIY.US,D,20200810,000000,17.8747,17.9547,17.858,17.9293,7495.0263467034,0
+WBIY.US,D,20200811,000000,17.9732,18.3444,17.9732,18.0904,12457.921524636,0
+WBIY.US,D,20200812,000000,18.2096,18.2096,18.0202,18.1501,5675.537027292,0
+WBIY.US,D,20200813,000000,17.9645,18.0474,17.8921,17.9009,8685.8344944105,0
+WBIY.US,D,20200814,000000,17.7203,18.0728,17.7203,18.0368,6006.2601843938,0
+WBIY.US,D,20200817,000000,17.9195,18.0368,17.9107,17.9107,21658.783102708,0
+WBIY.US,D,20200818,000000,17.9107,17.9107,17.7408,17.7408,6598.0805707865,0
+WBIY.US,D,20200819,000000,17.8473,17.8951,17.7887,17.7887,7235.9769388187,0
+WBIY.US,D,20200820,000000,17.6471,17.6744,17.5933,17.5933,4960.8473565271,0
+WBIY.US,D,20200821,000000,17.4204,17.484,17.3687,17.4674,2416.4292593197,0
+WBIY.US,D,20200824,000000,17.4488,17.9557,17.4488,17.9557,13958.974615383,0
+WBIY.US,D,20200825,000000,17.9645,17.9645,17.7926,17.8511,9753.7733577455,0
+WBIY.US,D,20200826,000000,17.7203,17.7203,17.6383,17.6968,3296.992463987,0
+WBIY.US,D,20200827,000000,17.7906,17.8238,17.694,17.7955,7606.6326133415,0
+WBIY.US,D,20200828,000000,17.7282,17.9391,17.7282,17.9303,7938.3796811464,0
+WBIY.US,D,20200831,000000,17.9009,17.9009,17.69,17.69,5297.7139778475,0
+WBIY.US,D,20200901,000000,17.5747,17.5933,17.5162,17.5865,9787.5624109478,0
+WBIY.US,D,20200902,000000,17.7476,17.8697,17.7252,17.8697,6526.4068215693,0
+WBIY.US,D,20200903,000000,18.0816,18.0816,17.5747,17.6656,8456.4784969158,0
+WBIY.US,D,20200904,000000,17.8825,17.9107,17.5747,17.8326,14453.523484982,0
+WBIY.US,D,20200908,000000,17.5747,17.608,17.4029,17.4204,12339.147883076,0
+WBIY.US,D,20200909,000000,17.4752,17.6392,17.4664,17.5503,1900.3782649565,0
+WBIY.US,D,20200910,000000,17.6314,17.6314,17.2945,17.3111,9636.0236268888,0
+WBIY.US,D,20200911,000000,17.3404,17.5503,17.3355,17.4683,5806.597597289,0
+WBIY.US,D,20200914,000000,17.5211,17.8121,17.5211,17.7652,5934.5864351766,0
+WBIY.US,D,20200915,000000,17.7652,17.8248,17.6978,17.6978,3315.4228566429,0
+WBIY.US,D,20200916,000000,17.7252,17.9664,17.7252,17.8531,4685.4153773927,0
+WBIY.US,D,20200917,000000,17.7194,17.8747,17.7194,17.8502,4839.001982858,0
+WBIY.US,D,20200918,000000,17.7672,17.7701,17.6099,17.6373,4653.6741455966,0
+WBIY.US,D,20200921,000000,17.3814,17.3814,16.9683,17.1236,3069.6842878985,0
+WBIY.US,D,20200922,000000,16.9146,16.9175,16.8765,16.9067,9319.6352196304,0
+WBIY.US,D,20200923,000000,16.9361,16.9361,16.5414,16.5414,2117.447334014,0
+WBIY.US,D,20200924,000000,16.4555,16.7261,16.4184,16.5952,7332.2245449103,0
+WBIY.US,D,20200925,000000,16.5414,16.7759,16.5414,16.769,3651.2655672602,0
+WBIY.US,D,20200928,000000,17.0601,17.2066,17.0601,17.105,2400.0466880701,0
+WBIY.US,D,20200929,000000,17.0386,17.0386,16.8316,16.939,5474.850529484,0
+WBIY.US,D,20200930,000000,17.1597,17.1597,16.9781,17.0376,16307.825768298,0
+WBIY.US,D,20201001,000000,17.0464,17.0464,16.897,16.9195,4415.1029517739,0
+WBIY.US,D,20201002,000000,16.5268,17.2261,16.5268,17.1606,14657.281714898,0
+WBIY.US,D,20201005,000000,17.3902,17.5807,17.3902,17.5807,4310.6640600576,0
+WBIY.US,D,20201006,000000,17.7848,17.7974,17.5201,17.5201,8937.7165273735,0
+WBIY.US,D,20201007,000000,17.6197,17.8483,17.6197,17.8483,99594.770179985,0
+WBIY.US,D,20201008,000000,18.069,18.1413,18.069,18.1413,1272.7210039552,0
+WBIY.US,D,20201009,000000,18.3522,18.3522,18.0396,18.0768,4721.2522520013,0
+WBIY.US,D,20201012,000000,18.1051,18.1783,18.0963,18.1783,4827.7389651239,0
+WBIY.US,D,20201013,000000,17.9313,18.0045,17.8755,17.941,6705.5911946121,0
+WBIY.US,D,20201014,000000,18.0045,18.0396,17.8941,17.8941,7789.9126291967,0
+WBIY.US,D,20201015,000000,17.8483,18.0328,17.8199,18.0328,8819.9667965168,0
+WBIY.US,D,20201016,000000,17.986,18.1354,17.9791,17.9791,4914.7713748875,0
+WBIY.US,D,20201019,000000,17.9664,18.0045,17.6871,17.6871,3720.8914950711,0
+WBIY.US,D,20201020,000000,17.775,17.8707,17.7448,17.7448,6420.9440191499,0
+WBIY.US,D,20201021,000000,17.7115,17.7242,17.6197,17.6383,25920.299449016,0
+WBIY.US,D,20201022,000000,17.7222,18.0768,17.7222,18.0612,5820.9323471324,0
+WBIY.US,D,20201023,000000,18.151,18.151,17.9576,18.0992,7376.2527051436,0
+WBIY.US,D,20201026,000000,17.7476,17.7848,17.4947,17.6295,2669.3352029858,0
+WBIY.US,D,20201027,000000,17.4634,17.4644,17.2398,17.2398,6718.9020337524,0
+WBIY.US,D,20201028,000000,16.8218,16.8218,16.6391,16.6479,3090.1625019605,0
+WBIY.US,D,20201029,000000,16.4731,16.9517,16.4409,16.9517,5619.2219386214,0
+WBIY.US,D,20201030,000000,16.9321,16.9829,16.8501,16.9829,13299.576122586,0
+WBIY.US,D,20201102,000000,17.1509,17.5425,17.1509,17.4898,6692.2803554718,0
+WBIY.US,D,20201103,000000,17.6549,17.816,17.6373,17.7378,3151.5971441466,0
+WBIY.US,D,20201104,000000,17.442,17.6549,17.3814,17.3814,4083.355883969,0
+WBIY.US,D,20201105,000000,17.436,17.8941,17.436,17.7848,24871.81488904,0
+WBIY.US,D,20201106,000000,17.7574,17.7574,17.5377,17.5738,11447.321660675,0
+WBIY.US,D,20201109,000000,18.8015,19.4529,18.8015,19.1218,6317.5290381366,0
+WBIY.US,D,20201110,000000,19.5534,19.6755,19.4802,19.6755,23832.545525392,0
+WBIY.US,D,20201111,000000,19.6873,19.6873,19.3054,19.3797,7494.0024360003,0
+WBIY.US,D,20201112,000000,19.0339,19.1315,18.7741,18.9118,2776.8458268114,0
+WBIY.US,D,20201113,000000,19.2868,19.5076,19.278,19.49,14148.398095457,0
+WBIY.US,D,20201116,000000,19.9383,20.1961,19.9383,20.1863,10208.389709923,0
+WBIY.US,D,20201117,000000,19.9665,20.1942,19.8826,20.1942,8751.364779409,0
+WBIY.US,D,20201118,000000,20.2683,20.3153,19.9051,19.9051,12950.422572829,0
+WBIY.US,D,20201119,000000,19.6717,19.8436,19.6453,19.8436,4280.9706496676,0
+WBIY.US,D,20201120,000000,19.8279,19.8279,19.6911,19.7762,4069.0211341256,0
+WBIY.US,D,20201123,000000,20.2137,20.406,20.0662,20.3651,14904.044194346,0
+WBIY.US,D,20201124,000000,20.5155,21.2313,20.5155,21.2157,19458.399001742,0
+WBIY.US,D,20201125,000000,20.8915,20.9549,20.8749,20.9442,1103.7757379435,0
+WBIY.US,D,20201127,000000,20.9471,20.9471,20.7811,20.8231,13442.92362102,0
+WBIY.US,D,20201130,000000,20.5721,20.5995,20.2489,20.2557,1420.1641452019,0
+WBIY.US,D,20201201,000000,20.745,20.7909,20.4706,20.493,5826.0519006479,0
+WBIY.US,D,20201202,000000,20.662,20.8124,20.662,20.788,5859.8409538502,0
+WBIY.US,D,20201203,000000,20.8963,21.1298,20.8739,20.9774,9785.5145895416,0
+WBIY.US,D,20201204,000000,21.4247,21.5595,21.4247,21.5595,2291.5121535413,0
+WBIY.US,D,20201207,000000,21.9736,21.9736,21.2303,21.2772,10153.098531955,0
+WBIY.US,D,20201208,000000,21.3368,21.411,21.3222,21.411,6311.385573918,0
+WBIY.US,D,20201209,000000,21.625,21.625,21.4237,21.5497,31887.651026691,0
+WBIY.US,D,20201210,000000,21.5145,21.5566,21.4521,21.5566,3518.157175857,0
+WBIY.US,D,20201211,000000,21.4443,21.4911,21.3661,21.4765,3731.1306021021,0
+WBIY.US,D,20201214,000000,21.7899,21.7899,21.2069,21.2499,8251.6963562955,0
+WBIY.US,D,20201215,000000,21.3212,21.4803,21.3036,21.4775,2520.868151036,0
+WBIY.US,D,20201216,000000,21.4599,21.5341,21.4306,21.4931,6742.4519799238,0
+WBIY.US,D,20201217,000000,21.4423,21.4423,21.332,21.3886,3098.3537875853,0
+WBIY.US,D,20201218,000000,21.3066,21.3124,21.1952,21.1952,5331.5030310498,0
+WBIY.US,D,20201221,000000,20.8368,20.9149,20.786,20.8895,4269.7076319335,0
+WBIY.US,D,20201222,000000,20.827,20.8368,20.7088,20.7088,5105.2187656644,0
+WBIY.US,D,20201223,000000,20.9549,21.0946,20.9549,21.0926,7029.1469767922,0
+WBIY.US,D,20201224,000000,20.9071,21.0086,20.8739,21.0086,5465.6353331561,0
+WBIY.US,D,20201228,000000,21.1044,21.3026,21.0653,21.078,4393.6008270088,0
+WBIY.US,D,20201229,000000,21.121,21.121,20.8885,20.9032,4060.8298485008,0
+WBIY.US,D,20201230,000000,21.0468,21.1337,21.0234,21.0252,8234.2898743428,0
+WBIY.US,D,20201231,000000,21.038,21.1767,21.038,21.1767,5619.2219386214,0
+WBIY.US,D,20210104,000000,21.2528,21.2528,20.8124,20.9999,7984.455662786,0
+WBIY.US,D,20210105,000000,20.9804,21.4032,20.9804,21.3915,3148.5254120373,0
+WBIY.US,D,20210106,000000,21.5497,22.3741,21.5497,22.2334,6230.496628373,0
+WBIY.US,D,20210107,000000,22.0635,22.5782,22.0635,22.4003,5017.1624451976,0
+WBIY.US,D,20210108,000000,22.5586,22.5586,22.1718,22.2314,5254.7097283172,0
+WBIY.US,D,20210111,000000,21.6914,22.4854,21.6914,22.4287,21758.102440908,0
+WBIY.US,D,20210112,000000,22.3174,22.7461,22.3174,22.7461,17034.8023675,0
+WBIY.US,D,20210113,000000,22.6797,22.6797,22.5206,22.6319,5311.0248169878,0
+WBIY.US,D,20210114,000000,22.6338,23.1084,22.6338,22.9981,7511.4089179531,0
+WBIY.US,D,20210115,000000,22.6895,22.7266,22.6143,22.6377,15922.835343932,0
+WBIY.US,D,20210119,000000,22.5957,22.6797,22.5957,22.6045,4579.9525749733,0
+WBIY.US,D,20210120,000000,22.6631,22.6631,22.5586,22.6407,6516.1677145383,0
+WBIY.US,D,20210121,000000,22.6973,22.6973,22.4424,22.539,4991.5646776201,0
+WBIY.US,D,20210122,000000,22.0635,22.3262,22.0547,22.3262,2451.2422232251,0
+WBIY.US,D,20210125,000000,22.166,22.4258,22.1553,22.4258,11786.236103402,0
+WBIY.US,D,20210126,000000,22.4942,22.9131,22.4189,22.8985,2217.790582918,0
+WBIY.US,D,20210127,000000,22.8116,23.0996,22.7539,22.7686,16232.056376269,0
+WBIY.US,D,20210128,000000,22.6993,22.7969,22.3301,22.3301,6284.7638956374,0
+WBIY.US,D,20210129,000000,22.3076,22.3076,21.9618,21.9618,6370.7723946979,0
+WBIY.US,D,20210201,000000,21.9892,22.1533,21.9248,22.1533,7755.0996652912,0
+WBIY.US,D,20210202,000000,22.1435,22.2978,22.0733,22.2402,15311.560654181,0
+WBIY.US,D,20210203,000000,22.252,22.4317,22.2041,22.4297,20414.731598439,0
+WBIY.US,D,20210204,000000,22.4561,22.7461,22.4561,22.7461,3555.0179611686,0
+WBIY.US,D,20210205,000000,22.8116,22.9727,22.8116,22.9004,17744.37248475,0
+WBIY.US,D,20210208,000000,23.0723,23.2511,23.0723,23.2511,5083.7166408992,0
+WBIY.US,D,20210209,000000,23.1768,23.3643,23.1768,23.3185,4541.0439682554,0
+WBIY.US,D,20210210,000000,23.4542,23.4542,23.0996,23.1388,9175.2638104931,0
+WBIY.US,D,20210211,000000,23.1182,23.1466,22.8956,23.0547,4054.6863842822,0
+WBIY.US,D,20210212,000000,23.0996,23.1895,23.0635,23.1798,5435.9419227662,0
+WBIY.US,D,20210216,000000,23.3429,23.3429,23.1466,23.1748,9400.5241651754,0
+WBIY.US,D,20210217,000000,23.0821,23.3458,23.0821,23.3458,2790.1566659518,0
+WBIY.US,D,20210218,000000,23.2589,23.2589,23.1564,23.1573,4395.648648415,0
+WBIY.US,D,20210219,000000,23.2696,23.3702,23.2491,23.337,11368.480536537,0
+WBIY.US,D,20210222,000000,23.4923,23.7442,23.4923,23.7208,2364.2098134615,0
+WBIY.US,D,20210223,000000,23.7716,23.8468,23.6319,23.8468,8358.183069418,0
+WBIY.US,D,20210224,000000,23.9405,24.2677,23.9405,24.2551,8400.1634082452,0
+WBIY.US,D,20210225,000000,24.2482,24.2482,23.8507,23.8507,5430.8223692507,0
+WBIY.US,D,20210226,000000,23.6515,23.7354,23.5665,23.5665,4224.655560997,0
+WBIY.US,D,20210301,000000,23.9211,24.0538,23.9211,23.9474,14934.761515439,0
+WBIY.US,D,20210302,000000,24.0246,24.0939,23.9601,23.9601,12015.592100897,0
+WBIY.US,D,20210303,000000,23.9679,24.3703,23.9679,24.2951,4287.1141138862,0
+WBIY.US,D,20210304,000000,24.2677,24.3019,23.7394,23.9777,12364.745650654,0
+WBIY.US,D,20210305,000000,24.2121,24.6232,24.1633,24.6232,5038.6645699628,0
+WBIY.US,D,20210308,000000,24.7053,25.2376,24.7053,25.0783,6539.7176607097,0
+WBIY.US,D,20210309,000000,25.0881,25.1907,24.9484,24.9484,11313.189358569,0
+WBIY.US,D,20210310,000000,25.0969,25.4055,25.0969,25.3879,16326.256160954,0
+WBIY.US,D,20210311,000000,25.2981,25.4349,25.257,25.3137,8800.5124931579,0
+WBIY.US,D,20210312,000000,25.5491,25.5979,25.47,25.5334,5562.9068499508,0
+WBIY.US,D,20210315,000000,25.2092,25.386,25.2092,25.3411,16119.426198927,0
+WBIY.US,D,20210316,000000,25.3313,25.3313,25.0871,25.1184,3697.3415488997,0
+WBIY.US,D,20210317,000000,25.0959,25.2776,25.0403,25.26,10249.346138047,0
+WBIY.US,D,20210318,000000,25.218,25.5452,25.1243,25.177,7646.5651307625,0
+WBIY.US,D,20210319,000000,25.1809,25.3411,25.1809,25.1936,7029.1469767922,0
+WBIY.US,D,20210322,000000,25.1897,25.1897,24.9094,25.0773,8102.2053936427,0
+WBIY.US,D,20210323,000000,24.8615,24.9846,24.5149,24.637,717548.42944795,0
+WBIY.US,D,20210324,000000,24.7209,24.9368,24.4211,24.4211,47515.600088131,0
+WBIY.US,D,20210325,000000,24.3,24.965,24.3,24.965,20324.627456566,0
+WBIY.US,D,20210326,000000,25.1721,25.2278,25.0032,25.2278,9768.1081075889,0
+WBIY.US,D,20210329,000000,25.1155,25.2746,25.0871,25.1057,77168.054049952,0
+WBIY.US,D,20210330,000000,25.2658,25.2658,25.1438,25.2366,30281.135133526,0
+WBIY.US,D,20210331,000000,25.4055,25.4055,25.1438,25.1721,11187.248342088,0
+WBIY.US,D,20210401,000000,25.0773,25.2082,24.9944,25.1721,156367.54693485,0
+WBIY.US,D,20210405,000000,25.2932,25.386,25.2746,25.3703,24765.328175917,0
+WBIY.US,D,20210406,000000,25.4251,25.4251,25.303,25.3215,5320.2400133157,0
+WBIY.US,D,20210407,000000,25.4436,25.4436,25.2464,25.2561,3209.9600542234,0
+WBIY.US,D,20210408,000000,25.1155,25.2132,25.0989,25.2132,7598.4413277167,0
+WBIY.US,D,20210409,000000,25.2746,25.3411,25.2746,25.3411,7271.8138134273,0
+WBIY.US,D,20210412,000000,25.4583,25.4807,25.3811,25.4407,2852.6152188409,0
+WBIY.US,D,20210413,000000,25.2658,25.2658,25.1253,25.2082,4165.2687402171,0
+WBIY.US,D,20210414,000000,25.3167,25.5374,25.3167,25.3831,6175.2054504055,0
+WBIY.US,D,20210415,000000,25.4622,25.4729,25.3957,25.4524,8086.8467330961,0
+WBIY.US,D,20210416,000000,25.6643,25.7151,25.5745,25.637,12290.000169328,0
+WBIY.US,D,20210419,000000,25.4788,25.5648,25.386,25.3929,6618.5587848485,0
+WBIY.US,D,20210420,000000,25.3333,25.3333,25.1155,25.1809,7710.0475943548,0
+WBIY.US,D,20210421,000000,25.3313,25.6184,25.3313,25.6184,24673.176212638,0
+WBIY.US,D,20210422,000000,25.6693,25.6693,25.216,25.216,4839.001982858,0
+WBIY.US,D,20210423,000000,25.5374,25.5374,25.1994,25.4524,5099.0753014458,0
+WBIY.US,D,20210426,000000,25.5462,25.5462,25.3675,25.3733,5409.3202444855,0
+WBIY.US,D,20210427,000000,25.3509,25.4349,25.3391,25.3509,16156.286984239,0
+WBIY.US,D,20210428,000000,25.4475,25.5648,25.4475,25.4866,6703.5433732059,0
+WBIY.US,D,20210429,000000,25.6965,25.6965,25.594,25.6781,2104.1364948737,0
+WBIY.US,D,20210430,000000,25.5374,25.5452,25.4856,25.5276,6015.4753807217,0
+WBIY.US,D,20210503,000000,25.6497,26.0882,25.6497,25.9769,8996.0794374503,0
+WBIY.US,D,20210504,000000,25.9397,26.096,25.9397,26.0345,5803.5258651796,0
+WBIY.US,D,20210505,000000,26.1937,26.2318,26.137,26.2318,2962.1736640728,0
+WBIY.US,D,20210506,000000,26.2034,26.4672,26.2034,26.4672,4943.4408745743,0
+WBIY.US,D,20210507,000000,26.3646,26.5463,26.3646,26.5463,15341.25406457,0
+WBIY.US,D,20210510,000000,26.6341,26.8959,26.5921,26.5921,15366.851832148,0
+WBIY.US,D,20210511,000000,26.3529,26.4466,26.2621,26.392,4271.7554533397,0
+WBIY.US,D,20210512,000000,26.3343,26.3529,25.9066,25.9066,11078.713807559,0
+WBIY.US,D,20210513,000000,25.8841,26.4134,25.8841,26.4134,6287.8356277467,0
+WBIY.US,D,20210514,000000,26.5501,26.6175,26.5218,26.6175,6236.6400925916,0
+WBIY.US,D,20210517,000000,26.5501,26.7289,26.5501,26.6566,6285.7878063405,0
+WBIY.US,D,20210518,000000,26.6156,26.6537,26.5209,26.5209,3829.4260295998,0
+WBIY.US,D,20210519,000000,26.1752,26.3226,26.1478,26.3226,4506.23100435,0
+WBIY.US,D,20210520,000000,26.2943,26.432,26.2943,26.432,1772.3894270688,0
+WBIY.US,D,20210521,000000,26.6059,26.6059,26.4398,26.5414,1623.9223751191,0
+WBIY.US,D,20210524,000000,26.6205,26.7094,26.5883,26.6019,13025.168054154,0
+WBIY.US,D,20210525,000000,26.6713,26.6713,26.2455,26.2455,7996.7425912232,0
+WBIY.US,D,20210526,000000,26.2132,26.3734,26.2132,26.3734,3882.6693861611,0
+WBIY.US,D,20210527,000000,26.5501,26.5501,26.3949,26.3949,11762.686157231,0
+WBIY.US,D,20210528,000000,26.4096,26.4096,26.3245,26.3724,2190.1449939342,0
+WBIY.US,D,20210601,000000,26.5209,26.5971,26.4828,26.5482,4530.8048612244,0
+WBIY.US,D,20210602,000000,26.5785,26.6263,26.5785,26.6263,1270.673182549,0
+WBIY.US,D,20210603,000000,26.681,26.7182,26.6439,26.7182,5393.961583939,0
+WBIY.US,D,20210604,000000,26.7289,26.7836,26.7289,26.7728,3718.8436736649,0
+WBIY.US,D,20210607,000000,26.7446,26.8129,26.7035,26.7748,18200.012747631,0
+WBIY.US,D,20210608,000000,26.6459,26.8227,26.6459,26.8031,3529.4201935911,0
+WBIY.US,D,20210609,000000,26.8227,26.8783,26.7894,26.7894,10902.601166625,0
+WBIY.US,D,20210610,000000,26.8979,26.8979,26.767,26.7797,2188.097172528,0
+WBIY.US,D,20210611,000000,26.8227,26.8735,26.8129,26.8735,5036.6167485566,0
+WBIY.US,D,20210614,000000,26.6225,26.6371,26.5687,26.6371,4023.9690631891,0
+WBIY.US,D,20210615,000000,26.7094,26.8031,26.6713,26.766,1472.38359106,0
+WBIY.US,D,20210616,000000,26.7386,26.7386,26.5267,26.5619,4792.9260012184,0
+WBIY.US,D,20210617,000000,26.1087,26.1468,26.0159,26.0814,5030.473284338,0
+WBIY.US,D,20210618,000000,25.7053,25.7053,25.5706,25.5706,2400.0466880701,0
+WBIY.US,D,20210621,000000,25.9397,26.0247,25.9397,26.0247,1842.0153548797,0
+WBIY.US,D,20210622,000000,25.8929,26.0521,25.885,25.9563,10002.583658599,0
+WBIY.US,D,20210623,000000,25.9827,26.0159,25.8841,25.8841,4809.308572468,0
+WBIY.US,D,20210624,000000,26.0443,26.0589,26.0443,26.0589,810.93727685644,0
+WBIY.US,D,20210625,000000,26.0902,26.2054,26.0902,26.1898,3036.9191453992,0
+WBIY.US,D,20210628,000000,26.4886,26.4886,25.9485,26.0052,9889.953481258,0
+WBIY.US,D,20210629,000000,25.9583,26.0814,25.8352,25.8352,3651.2655672602,0
+WBIY.US,D,20210630,000000,25.7493,26.0706,25.6351,26.0687,2901.7629325898,0
+WBIY.US,D,20210701,000000,26.1664,26.224,26.1664,26.2171,1298.3187715328,0
+WBIY.US,D,20210702,000000,26.1204,26.1263,26.0443,26.1263,2021.1997279225,0
+WBIY.US,D,20210706,000000,26.0443,26.0443,25.636,25.7493,2671.383024392,0
+WBIY.US,D,20210707,000000,25.6937,25.8538,25.6546,25.8128,6383.0593231351,0
+WBIY.US,D,20210708,000000,25.6253,25.72,25.5638,25.5638,1545.0812509803,0
+WBIY.US,D,20210709,000000,26.0052,26.0149,25.9485,26.0111,2695.9568812664,0
+WBIY.US,D,20210712,000000,26.054,26.099,26.0247,26.0716,1406.8533060615,0
+WBIY.US,D,20210713,000000,26.0052,26.0052,25.7591,25.7591,1317.7730748917,0
+WBIY.US,D,20210714,000000,25.9007,25.9007,25.7395,25.8294,2637.5939711896,0
+WBIY.US,D,20210715,000000,25.6351,25.8822,25.6351,25.7776,9017.5815622154,0
+WBIY.US,D,20210716,000000,25.6937,25.8158,25.5686,25.5696,1810.2741230836,0
+WBIY.US,D,20210719,000000,25.2366,25.2366,24.9006,25.1233,9800.8732500881,0
+WBIY.US,D,20210720,000000,25.3128,25.5588,25.1614,25.3606,10780.755792957,0
+WBIY.US,D,20210721,000000,25.7357,25.8001,25.7113,25.7141,3157.7406083652,0
+WBIY.US,D,20210722,000000,25.5228,25.5491,25.4075,25.4827,5489.1852793275,0
+WBIY.US,D,20210723,000000,25.6839,25.6839,25.513,25.6477,4492.9201652096,0
+WBIY.US,D,20210726,000000,25.8636,25.8636,25.7493,25.8636,3543.7549434345,0
+WBIY.US,D,20210727,000000,25.6351,25.929,25.6351,25.8596,7974.216555755,0
+WBIY.US,D,20210728,000000,26.1292,26.1292,25.6927,25.887,1452.9292877011,0
+WBIY.US,D,20210729,000000,26.1478,26.1478,26.0257,26.057,6370.7723946979,0
+WBIY.US,D,20210730,000000,25.8264,25.8342,25.8264,25.8342,1659.7592497276,0
+WBIY.US,D,20210802,000000,26.1859,26.1859,25.7659,25.7659,5805.5736865858,0
+WBIY.US,D,20210803,000000,25.7776,26.0433,25.7776,26.0433,1426.3076094205,0
+WBIY.US,D,20210804,000000,25.9965,25.9965,25.6633,25.6633,5458.4679582344,0
+WBIY.US,D,20210805,000000,25.8352,25.8822,25.8148,25.8518,6568.3871603965,0
+WBIY.US,D,20210806,000000,25.9965,26.138,25.9965,26.056,3434.1964982026,0
+WBIY.US,D,20210809,000000,26.1859,26.1859,25.929,26.0628,2423.5966342414,0
+WBIY.US,D,20210810,000000,26.2757,26.3373,26.2425,26.2963,1775.4611591781,0
+WBIY.US,D,20210811,000000,26.4984,26.6313,26.4516,26.6313,4975.1821063705,0
+WBIY.US,D,20210812,000000,26.6313,26.6313,26.3773,26.5677,9226.4593456482,0
+WBIY.US,D,20210813,000000,26.5473,26.5843,26.5101,26.5101,5356.0768879243,0
+WBIY.US,D,20210816,000000,26.472,26.5375,26.4613,26.5004,1812.3219444898,0
+WBIY.US,D,20210817,000000,26.3568,26.4134,26.1908,26.3558,3436.2443196088,0
+WBIY.US,D,20210818,000000,26.347,26.3939,26.0872,26.0872,1910.6173719875,0
+WBIY.US,D,20210819,000000,25.9105,25.9105,25.7015,25.72,1301.3905036421,0
+WBIY.US,D,20210820,000000,25.929,25.9993,25.8587,25.9485,2553.6332935353,0
+WBIY.US,D,20210823,000000,26.0814,26.1859,26.0628,26.1068,5073.4775338682,0
+WBIY.US,D,20210824,000000,26.138,26.2152,26.1292,26.1683,4791.9020905153,0
+WBIY.US,D,20210825,000000,26.1664,26.3675,26.1664,26.3119,4776.5434299688,0
+WBIY.US,D,20210826,000000,26.2377,26.2425,26.0423,26.0423,3003.1300921969,0
+WBIY.US,D,20210827,000000,26.2425,26.4798,26.2425,26.4359,4075.1645983442,0
+WBIY.US,D,20210830,000000,26.3578,26.3754,26.2533,26.2533,2677.5264886106,0
+WBIY.US,D,20210831,000000,26.2054,26.4516,26.2054,26.435,12528.571363151,0
+WBIY.US,D,20210901,000000,26.2425,26.3548,26.2425,26.347,2418.4770807259,0
+WBIY.US,D,20210902,000000,26.5082,26.5423,26.4984,26.5043,1404.8054846553,0
+WBIY.US,D,20210903,000000,26.515,26.515,26.3939,26.4378,4515.4462006779,0
+WBIY.US,D,20210907,000000,26.3939,26.3939,26.2074,26.2103,2293.5599749475,0
+WBIY.US,D,20210908,000000,26.1956,26.2337,26.1614,26.1956,4387.4573627902,0
+WBIY.US,D,20210909,000000,26.1576,26.2991,26.1,26.1009,3817.1391011626,0
+WBIY.US,D,20210910,000000,26.1761,26.1761,25.9163,25.9163,6384.0832338382,0
+WBIY.US,D,20210913,000000,26.0902,26.1664,26.0101,26.055,2699.0286133757,0
+WBIY.US,D,20210914,000000,25.845,25.8919,25.6458,25.7444,11786.236103402,0
+WBIY.US,D,20210915,000000,25.9769,26.1087,25.8822,26.1,4485.7527902879,0
+WBIY.US,D,20210916,000000,26.1194,26.1194,25.8919,25.9466,2898.6912004805,0
+WBIY.US,D,20210917,000000,25.9105,25.9105,25.7932,25.7932,302.05365741496,0
+WBIY.US,D,20210920,000000,25.3225,25.4368,25.3225,25.3957,3001.0822707907,0
+WBIY.US,D,20210921,000000,25.2561,25.3606,25.2561,25.2698,1596.2767861353,0
+WBIY.US,D,20210922,000000,25.6731,25.6937,25.5316,25.5422,4939.3452317619,0
+WBIY.US,D,20210923,000000,25.8919,26.0716,25.8919,25.9593,2309.9425461971,0
+WBIY.US,D,20210924,000000,25.9965,26.0149,25.9769,26.0043,2929.4085215736,0
+WBIY.US,D,20210927,000000,26.1498,26.5336,26.1498,26.435,4441.7246300546,0
+WBIY.US,D,20210928,000000,26.6478,26.6478,26.1342,26.1342,1549.1768937927,0
+WBIY.US,D,20210929,000000,26.4271,26.4271,26.2074,26.2591,2107.208226983,0
+WBIY.US,D,20210930,000000,26.2367,26.2367,25.7366,25.7366,3519.1810865601,0
+WBIY.US,D,20211001,000000,25.8138,26.1078,25.6507,26.1078,7896.3993423192,0
+WBIY.US,D,20211004,000000,26.2054,26.2054,26.1244,26.1508,3004.1540029,0
+WBIY.US,D,20211005,000000,26.4662,26.4662,26.2327,26.2797,1429.3793415298,0
+WBIY.US,D,20211006,000000,25.9193,26.1683,25.804,26.1683,8173.8791428598,0
+WBIY.US,D,20211007,000000,26.4368,26.4848,26.3861,26.3861,1605.4919824632,0
+WBIY.US,D,20211008,000000,26.4271,26.4828,26.3802,26.4154,2002.7693352667,0
+WBIY.US,D,20211011,000000,26.6576,26.6576,26.3539,26.3539,1611.6354466819,0
+WBIY.US,D,20211012,000000,26.3324,26.3597,26.2543,26.2543,1906.5217291751,0
+WBIY.US,D,20211013,000000,26.1586,26.2543,26.1586,26.2289,8757.5082436276,0
+WBIY.US,D,20211014,000000,26.6381,26.7494,26.6381,26.7123,1947.4781572992,0
+WBIY.US,D,20211015,000000,26.8588,26.8588,26.6722,26.6722,2664.2156494703,0
+WBIY.US,D,20211018,000000,26.6361,26.6771,26.4788,26.4945,3210.9839649265,0
+WBIY.US,D,20211019,000000,26.4848,26.5521,26.4848,26.5238,1071.0105954442,0
+WBIY.US,D,20211020,000000,26.8002,26.8745,26.726,26.7884,2518.8203296298,0
+WBIY.US,D,20211021,000000,26.8979,26.8979,26.3509,26.4672,10126.476853674,0
+WBIY.US,D,20211022,000000,26.6283,26.6283,26.4525,26.4525,1368.9686100468,0
+WBIY.US,D,20211025,000000,26.5815,26.6127,26.5111,26.5111,3205.864411411,0
+WBIY.US,D,20211026,000000,26.725,26.725,26.3988,26.3988,3564.2331574965,0
+WBIY.US,D,20211027,000000,25.9505,25.9965,25.7952,25.7952,2888.4520934495,0
+WBIY.US,D,20211028,000000,25.9378,25.9593,25.9085,25.9593,5044.8080341814,0
+WBIY.US,D,20211029,000000,25.6985,25.9671,25.6985,25.8626,2688.7895063447,0
+WBIY.US,D,20211101,000000,26.1878,26.222,26.14,26.222,6305.2421096994,0
+WBIY.US,D,20211102,000000,26.1546,26.2845,26.1546,26.2523,5105.2187656644,0
+WBIY.US,D,20211103,000000,26.4838,26.7396,26.4466,26.7396,6367.7006625886,0
+WBIY.US,D,20211104,000000,26.7348,26.7348,26.2737,26.2737,3691.1980846811,0
+WBIY.US,D,20211105,000000,26.6049,26.7152,26.6049,26.6185,5069.3818910558,0
+WBIY.US,D,20211108,000000,26.7914,26.7914,26.6771,26.6898,7747.9322903695,0
+WBIY.US,D,20211109,000000,26.6381,26.7094,26.6381,26.7094,1861.4696582386,0
+WBIY.US,D,20211110,000000,26.9174,26.9174,26.8383,26.8383,475.09456623912,0
+WBIY.US,D,20211111,000000,26.9359,27.0512,26.9271,27.0336,8468.765425353,0
+WBIY.US,D,20211112,000000,27.0414,27.0805,27.0004,27.0464,2214.7188508087,0
+WBIY.US,D,20211115,000000,27.0297,27.0297,26.9077,26.9164,1276.8166467676,0
+WBIY.US,D,20211116,000000,26.8881,26.8881,26.725,26.725,10026.13360477,0
+WBIY.US,D,20211117,000000,26.514,26.5218,26.5023,26.5218,1688.4287494145,0
+WBIY.US,D,20211118,000000,26.3988,26.3988,26.2269,26.2699,1476.4792338725,0
+WBIY.US,D,20211119,000000,25.972,26.0052,25.9173,25.9681,1154.9712730986,0
+WBIY.US,D,20211122,000000,26.2933,26.4086,26.2933,26.2973,1391.494645515,0
+WBIY.US,D,20211123,000000,26.4368,26.4594,26.3129,26.4594,10216.580995547,0
+WBIY.US,D,20211124,000000,26.4184,26.4184,26.3705,26.3822,2402.0945094763,0
+WBIY.US,D,20211126,000000,25.8616,25.9623,25.7083,25.8997,2966.2693068852,0
+WBIY.US,D,20211129,000000,25.8518,25.9476,25.7464,25.8108,2499.3660262709,0
+WBIY.US,D,20211130,000000,25.554,25.554,25.2474,25.2474,6015.4753807217,0
+WBIY.US,D,20211201,000000,25.6409,25.7035,25.0344,25.0344,6626.7500704733,0
+WBIY.US,D,20211202,000000,25.219,25.5168,25.1711,25.3821,5509.6634933895,0
+WBIY.US,D,20211203,000000,25.6985,25.6985,25.4495,25.5364,2585.3745253314,0
+WBIY.US,D,20211206,000000,25.9378,26.1106,25.8236,25.9251,3049.2060738364,0
+WBIY.US,D,20211207,000000,26.2933,26.2933,26.0296,26.0296,3460.8181764833,0
+WBIY.US,D,20211208,000000,26.1106,26.1204,26.0149,26.1009,3387.09660586,0
+WBIY.US,D,20211209,000000,25.8997,26.1,25.8997,25.9973,5920.2516853332,0
+WBIY.US,D,20211210,000000,25.9573,26.0443,25.9573,26.0433,688.06799248425,0
+WBIY.US,D,20211213,000000,26.0628,26.0628,25.9623,25.9623,768.95693802927,0
+WBIY.US,D,20211214,000000,26.1224,26.1458,26.057,26.057,9468.1022715801,0
+WBIY.US,D,20211215,000000,25.9544,26.2455,25.9544,26.2044,3952.295313972,0
+WBIY.US,D,20211216,000000,26.6771,26.7016,26.4896,26.5843,1098.656184428,0
+WBIY.US,D,20211217,000000,26.5082,26.5082,26.3832,26.3832,6432.207036884,0
+WBIY.US,D,20211220,000000,25.7991,26.0579,25.7991,26.0579,3689.1502632749,0
+WBIY.US,D,20211221,000000,26.3509,26.4662,26.3509,26.3714,1419.1402344988,0
+WBIY.US,D,20211222,000000,26.3314,26.5277,26.2406,26.5277,2404.1423308825,0
+WBIY.US,D,20211223,000000,26.4945,26.807,26.4945,26.763,3700.413281009,0
+WBIY.US,D,20211227,000000,26.7738,26.9877,26.7738,26.9877,1536.8899653554,0
+WBIY.US,D,20211228,000000,27.0512,27.1635,27.0512,27.1283,8885.4970815153,0
+WBIY.US,D,20211229,000000,27.2348,27.2387,27.1283,27.1605,4641.3872171594,0
+WBIY.US,D,20211230,000000,27.3218,27.3218,27.1665,27.1801,4685.4153773927,0
+WBIY.US,D,20211231,000000,27.3803,27.3803,27.1274,27.1753,1971.0281034705,0
+WBIY.US,D,20220103,000000,27.351,27.4047,27.3032,27.3882,3887.7889396766,0
+WBIY.US,D,20220104,000000,27.8227,27.9243,27.8051,27.8051,8295.7245165288,0
+WBIY.US,D,20220105,000000,28.021,28.1773,27.6909,27.7026,7021.9796018705,0
+WBIY.US,D,20220106,000000,27.8364,27.9488,27.6714,27.8129,4305.5445065421,0
+WBIY.US,D,20220107,000000,27.7691,28.1773,27.7691,28.1137,6603.200124302,0
+WBIY.US,D,20220110,000000,27.9438,28.02,27.8657,28.019,2436.9074733817,0
+WBIY.US,D,20220111,000000,27.9048,28.1304,27.8852,28.1304,4120.2166692807,0
+WBIY.US,D,20220112,000000,28.1099,28.1529,28.0073,28.1197,4856.4084648107,0
+WBIY.US,D,20220113,000000,28.2935,28.4195,28.2252,28.2612,23273.490281498,0
+WBIY.US,D,20220114,000000,28.0699,28.4273,28.0699,28.4273,10027.157515474,0
+WBIY.US,D,20220118,000000,28.274,28.2935,28.0893,28.1285,2663.1917387672,0
+WBIY.US,D,20220119,000000,27.9243,28.1079,27.9243,27.9732,2239.2927076831,0
+WBIY.US,D,20220120,000000,27.7885,28.0796,27.4663,27.4663,5864.9605073657,0
+WBIY.US,D,20220121,000000,27.3901,27.5259,27.1088,27.1508,9955.4837662565,0
+WBIY.US,D,20220124,000000,26.8627,27.1518,26.4916,27.1518,15342.277975274,0
+WBIY.US,D,20220125,000000,27.1469,27.4477,26.8266,27.4096,7308.6745987389,0
+WBIY.US,D,20220126,000000,27.5063,27.6138,26.7699,26.9525,4914.7713748875,0
+WBIY.US,D,20220127,000000,26.934,27.3998,26.8266,26.9243,15318.728029102,0
+WBIY.US,D,20220128,000000,26.8363,27.2387,26.769,27.2387,10683.484276162,0
+WBIY.US,D,20220131,000000,27.1215,27.4721,27.1088,27.4721,4424.3181481018,0
+WBIY.US,D,20220201,000000,27.4779,27.7094,27.3901,27.7056,5277.2357637854,0
+WBIY.US,D,20220202,000000,27.4682,27.647,27.3998,27.647,4465.2745762259,0
+WBIY.US,D,20220203,000000,27.6138,27.7104,27.4829,27.4829,3850.928154365,0
+WBIY.US,D,20220204,000000,27.4867,27.4867,27.1762,27.3608,4608.6220746601,0
+WBIY.US,D,20220207,000000,27.2739,27.5268,27.2739,27.3832,5200.4424610528,0
+WBIY.US,D,20220208,000000,27.5161,27.7163,27.5161,27.7163,8309.0353556692,0
+WBIY.US,D,20220209,000000,27.8559,27.9829,27.8559,27.9155,3634.8829960105,0
+WBIY.US,D,20220210,000000,27.9634,27.9634,27.5591,27.5591,2568.9919540818,0
+WBIY.US,D,20220211,000000,27.895,27.9126,27.6528,27.7221,1632.1136607439,0
+WBIY.US,D,20220214,000000,27.4692,27.5151,27.2709,27.5151,2817.8022549355,0
+WBIY.US,D,20220215,000000,27.5844,27.8081,27.5844,27.7593,5947.897274317,0
+WBIY.US,D,20220216,000000,27.9732,28.0044,27.7885,27.9614,6552.0045891469,0
+WBIY.US,D,20220217,000000,27.6186,27.7446,27.5981,27.5981,2982.6518781348,0
+WBIY.US,D,20220218,000000,27.6332,27.7202,27.5356,27.5385,5135.9360867574,0
+WBIY.US,D,20220222,000000,27.5551,27.5629,27.2094,27.2954,12561.33650565,0
+WBIY.US,D,20220223,000000,27.3998,27.3998,27.0376,27.0376,6282.7160742312,0
+WBIY.US,D,20220224,000000,26.5727,26.8187,26.2825,26.8187,9404.6198079878,0
+WBIY.US,D,20220225,000000,27.1665,27.5161,27.1088,27.4623,1269.6492718459,0
+WBIY.US,D,20220228,000000,27.3139,27.4331,27.1665,27.4331,18667.939938948,0
+WBIY.US,D,20220301,000000,26.7778,27.0062,26.7612,26.9555,2337.5881351809,0
+WBIY.US,D,20220302,000000,27.2153,27.7641,27.2153,27.6802,3892.9084931921,0
+WBIY.US,D,20220303,000000,27.5747,27.8364,27.5649,27.7935,5174.8446934753,0
+WBIY.US,D,20220304,000000,27.6528,27.6528,27.4585,27.6206,3005.1779136031,0
+WBIY.US,D,20220307,000000,27.3412,27.4194,27.1176,27.1176,4293.2575781048,0
+WBIY.US,D,20220308,000000,27.2153,27.643,27.1469,27.1753,3921.577992879,0
+WBIY.US,D,20220309,000000,27.4867,27.6157,27.3588,27.3588,7634.2782023252,0
+WBIY.US,D,20220310,000000,27.2641,27.3822,27.1293,27.3822,3389.1444272662,0
+WBIY.US,D,20220311,000000,27.5259,27.5483,27.2709,27.2709,13169.539463292,0
+WBIY.US,D,20220314,000000,27.3218,27.3218,27.0893,27.1811,2433.8357412724,0
+WBIY.US,D,20220315,000000,27.0306,27.1508,26.9623,27.1508,3104.4972518039,0
+WBIY.US,D,20220316,000000,27.4252,27.4252,27.4252,27.4252,311.26885374287,0
+WBIY.US,D,20220317,000000,27.6098,27.7182,27.5747,27.7182,3153.6449655528,0
+WBIY.US,D,20220318,000000,27.6235,27.7329,27.4585,27.7329,7892.3036995068,0
+WBIY.US,D,20220321,000000,27.9068,27.9302,27.7329,27.8305,2700.0525240788,0
+WBIY.US,D,20220322,000000,28.0122,28.1285,27.9184,27.9634,860.08499060531,0
+WBIY.US,D,20220323,000000,27.978,27.978,27.7895,27.8023,2079.5626379993,0
+WBIY.US,D,20220324,000000,28.0024,28.0796,27.982,28.0561,3233.5100003947,0
+WBIY.US,D,20220325,000000,28.2154,28.3961,28.2154,28.3961,2815.7544335293,0
+WBIY.US,D,20220328,000000,28.0893,28.2778,28.0893,28.2778,5474.850529484,0
+WBIY.US,D,20220329,000000,28.44,28.6659,28.3911,28.6659,11419.676071691,0
+WBIY.US,D,20220330,000000,28.6011,28.6011,28.4261,28.4771,3883.6932968642,0
+WBIY.US,D,20220331,000000,28.4073,28.4302,28.1867,28.1867,3441.3638731243,0
+WBIY.US,D,20220401,000000,28.2935,28.313,28.0493,28.313,10224.772281172,0
+WBIY.US,D,20220404,000000,28.1958,28.2868,28.1763,28.2868,2052.9409597186,0
+WBIY.US,D,20220405,000000,28.4302,28.4986,28.0689,28.0689,4077.2124197504,0
+WBIY.US,D,20220406,000000,28.0883,28.2104,28.0689,28.1303,4114.0732050621,0
+WBIY.US,D,20220407,000000,27.7661,28.1777,27.7661,28.1777,3218.1513398482,0
+WBIY.US,D,20220408,000000,28.2446,28.5767,28.2446,28.4241,5066.3101589465,0
+WBIY.US,D,20220411,000000,28.4594,28.5562,28.3813,28.3926,9436.361039784,0
+WBIY.US,D,20220412,000000,28.6158,28.6549,28.3032,28.3627,18770.331009258,0
+WBIY.US,D,20220413,000000,28.44,28.772,28.3277,28.6435,114104.60875364,0
+WBIY.US,D,20220414,000000,28.7037,28.8404,28.6939,28.7028,2651.928721033,0
+WBIY.US,D,20220418,000000,28.7916,28.7916,28.6549,28.6855,3450.5790694523,0
+WBIY.US,D,20220419,000000,28.9673,29.2779,28.9673,29.2779,3466.9616407019,0
+WBIY.US,D,20220420,000000,29.7194,29.7194,29.4579,29.5533,5151.294747304,0
+WBIY.US,D,20220421,000000,29.6998,29.853,29.3678,29.433,6713.7824802369,0
+WBIY.US,D,20220422,000000,29.0357,29.0357,28.4107,28.5136,29537.775963074,0
+WBIY.US,D,20220425,000000,28.3228,28.3228,27.6684,28.3228,7699.8084873237,0
+WBIY.US,D,20220426,000000,28.2544,28.3619,27.932,27.932,26779.360528918,0
+WBIY.US,D,20220427,000000,27.9126,28.0005,27.5903,27.8109,4275.8510961521,0
+WBIY.US,D,20220428,000000,27.8442,28.1763,27.7314,28.1262,3459.7942657802,0
+WBIY.US,D,20220429,000000,28.3423,28.3423,27.2879,27.3022,5514.783046905,0
+WBIY.US,D,20220502,000000,27.3656,27.6741,27.1489,27.658,4973.1342849643,0
+WBIY.US,D,20220503,000000,27.5219,28.1096,27.5219,28.0689,10783.827525066,0
+WBIY.US,D,20220504,000000,28.02,28.882,27.9712,28.882,2701.0764347819,0
+WBIY.US,D,20220505,000000,29.0259,29.0259,27.9907,28.2348,11801.594763949,0
+WBIY.US,D,20220506,000000,28.0787,28.2727,27.854,28.1907,7373.1809730343,0
+WBIY.US,D,20220509,000000,27.9614,28.186,27.893,27.912,8838.3971891727,0
+WBIY.US,D,20220510,000000,28.147,28.147,27.2973,27.4596,2666.2634708765,0
+WBIY.US,D,20220511,000000,27.8003,28.0005,27.3577,27.3577,4867.6714825448,0
+WBIY.US,D,20220512,000000,27.6977,27.6977,27.3559,27.6857,7669.0911662307,0
+WBIY.US,D,20220513,000000,28.0493,28.2446,28.0298,28.1311,4000.4191170178,0
+WBIY.US,D,20220516,000000,28.2446,28.3607,27.9663,28.3607,927.66309701001,0
+WBIY.US,D,20220517,000000,28.6688,29.0162,28.6688,29.0162,5865.9844180688,0
+WBIY.US,D,20220518,000000,28.5718,28.5718,28.0161,28.0161,4878.9345002789,0
+WBIY.US,D,20220519,000000,27.8247,27.8833,27.7173,27.7173,2782.98929103,0
+WBIY.US,D,20220520,000000,27.457,27.5825,27.1899,27.5825,3226.342625473,0
+WBIY.US,D,20220523,000000,27.7368,28.0395,27.7368,27.8101,3157.7406083652,0
+WBIY.US,D,20220524,000000,27.5796,27.7662,27.1509,27.7662,7928.1405741154,0
+WBIY.US,D,20220525,000000,27.981,28.4244,27.981,28.4244,6897.0624960921,0
+WBIY.US,D,20220526,000000,28.7232,28.9381,28.7232,28.854,4236.9424894343,0
+WBIY.US,D,20220527,000000,29.0357,29.2407,28.9869,29.2407,1973.0759248767,0
+WBIY.US,D,20220531,000000,29.1627,29.1627,28.899,28.996,3489.4876761701,0
+WBIY.US,D,20220601,000000,28.8072,28.9185,28.5572,28.9011,3376.8574988289,0
+WBIY.US,D,20220602,000000,28.6656,28.9408,28.6646,28.9368,1953.6216215178,0
+WBIY.US,D,20220603,000000,28.8794,28.8794,28.6743,28.7136,2818.8261656386,0
+WBIY.US,D,20220606,000000,29.0455,29.0553,28.8208,28.9479,10278.015637733,0
+WBIY.US,D,20220607,000000,28.5962,29.1097,28.5962,29.1097,2988.7953423535,0
+WBIY.US,D,20220608,000000,28.897,28.9869,28.7505,28.7505,1268.6253611428,0
+WBIY.US,D,20220609,000000,28.772,28.772,28.2378,28.2378,1855.32619402,0
+WBIY.US,D,20220610,000000,27.6977,27.6977,27.4881,27.5557,28874.281827464,0
+WBIY.US,D,20220613,000000,26.7992,26.8969,26.4818,26.4852,8408.35469387,0
+WBIY.US,D,20220614,000000,26.8529,26.8529,26.3893,26.5551,28426.832850208,0
+WBIY.US,D,20220615,000000,26.7894,26.7894,26.4672,26.5548,11530.258427626,0
+WBIY.US,D,20220616,000000,25.7445,25.7737,25.5773,25.5773,4978.2538384798,0
+WBIY.US,D,20220617,000000,25.7444,25.7444,25.3939,25.6252,8643.8541555834,0
+WBIY.US,D,20220621,000000,26.2327,26.2425,26.0679,26.1839,3442.3877838274,0
+WBIY.US,D,20220622,000000,26.0472,26.0472,25.8518,25.9181,10497.132528197,0
+WBIY.US,D,20220623,000000,25.8812,26.0667,25.6371,25.9593,12231.637259251,0
+WBIY.US,D,20220624,000000,26.1058,26.6258,26.1058,26.575,2047.8214062031,0
+WBIY.US,D,20220627,000000,26.8578,26.8578,26.5765,26.6722,8534.2957103515,0
+WBIY.US,D,20220628,000000,26.5537,27.0328,26.3265,26.3265,3713.0728813808,0
+WBIY.US,D,20220629,000000,26.2277,26.2277,25.9017,26.0795,5332.7338983408,0
+WBIY.US,D,20220630,000000,25.4967,25.8424,25.4967,25.6031,6738.8021186892,0
+WBIY.US,D,20220701,000000,25.7634,25.9109,25.6844,25.9109,4734.4716102012,0
+WBIY.US,D,20220705,000000,25.4078,25.7578,25.2645,25.7578,6825.8588983508,0
+WBIY.US,D,20220706,000000,25.8918,25.8918,25.3486,25.5757,4149.3690678244,0
+WBIY.US,D,20220707,000000,25.8424,26.0104,25.7338,25.9807,7023.2550847928,0
+WBIY.US,D,20220708,000000,25.9906,26.038,25.8227,25.8961,4116.9758474852,0
+WBIY.US,D,20220711,000000,25.8177,25.8207,25.6534,25.6534,1887.917372894,0
+WBIY.US,D,20220712,000000,25.3584,25.8495,25.3584,25.6979,1854.5118644192,0
+WBIY.US,D,20220713,000000,25.4868,25.5817,25.3644,25.5253,8822.091101754,0
+WBIY.US,D,20220714,000000,24.9831,25.2383,24.9831,25.2383,1882.855932216,0
+WBIY.US,D,20220715,000000,25.635,25.6745,25.5658,25.6528,8710.739406838,0
+WBIY.US,D,20220718,000000,26.1092,26.1487,25.8658,25.8658,2366.7296610328,0
+WBIY.US,D,20220719,000000,26.3166,26.5685,26.2988,26.5636,4928.8309322364,0
+WBIY.US,D,20220720,000000,26.3658,26.7414,26.3658,26.7414,2587.4084745936,0
+WBIY.US,D,20220721,000000,26.1092,26.4499,26.0992,26.4499,9685.5728814208,0
+WBIY.US,D,20220722,000000,26.4994,26.4994,26.2139,26.2139,2434.552966118,0
+WBIY.US,D,20220725,000000,26.3759,26.4747,26.3067,26.4154,12139.359322115,0
+WBIY.US,D,20220726,000000,26.1388,26.1388,25.9314,25.9482,8241.0377119196,0
+WBIY.US,D,20220727,000000,26.119,26.5241,26.119,26.5241,1829.2046610292,0
+WBIY.US,D,20220728,000000,26.7612,26.8494,26.2969,26.8494,4002.5872881624,0
+WBIY.US,D,20220729,000000,26.8797,27.1421,26.8501,27.1421,4853.921610202,0
+WBIY.US,D,20220801,000000,26.8204,27.0708,26.8204,27.0708,1628.7716101804,0
+WBIY.US,D,20220802,000000,26.8599,27.0279,26.7128,26.7128,3710.036016974,0
+WBIY.US,D,20220803,000000,26.8426,26.9762,26.8426,26.9052,1754.2953389948,0
+WBIY.US,D,20220804,000000,26.7513,26.7513,26.5634,26.5634,1109.4677966176,0
+WBIY.US,D,20220805,000000,26.6899,26.691,26.6899,26.6899,1064.9271186512,0
+WBIY.US,D,20220808,000000,27.2868,27.2868,27.0743,27.0743,467.6771186472,0
+WBIY.US,D,20220809,000000,26.982,26.982,26.9171,26.9171,513.2300847492,0
+WBIY.US,D,20220810,000000,27.662,27.6897,27.5163,27.5173,2774.6817796796,0
+WBIY.US,D,20220811,000000,28.1442,28.2183,28.0354,28.0849,3544.0207627356,0
+WBIY.US,D,20220812,000000,28.1738,28.3786,28.1738,28.3786,2238.1690678116,0
+WBIY.US,D,20220815,000000,28.1046,28.2528,28.0651,28.2528,4598.8250000308,0
+WBIY.US,D,20220816,000000,28.4504,28.7461,28.4158,28.7461,4409.5271186736,0
+WBIY.US,D,20220817,000000,28.4306,28.5433,28.1244,28.3675,6935.1860169956,0
+WBIY.US,D,20220818,000000,28.154,28.3679,28.154,28.3679,1392.9084745856,0
+WBIY.US,D,20220819,000000,28.2084,28.2429,28.154,28.1887,4330.5686440968,0
+WBIY.US,D,20220822,000000,27.6404,27.6404,27.5577,27.5577,910.0470339044,0
+WBIY.US,D,20220823,000000,27.9861,27.996,27.7692,27.8529,4998.6788135928,0
+WBIY.US,D,20220824,000000,27.7486,27.8676,27.7102,27.7847,3307.1453390052,0
+WBIY.US,D,20220825,000000,28.0503,28.1657,28.0157,28.1657,3583.500000024,0
+WBIY.US,D,20220826,000000,27.5334,27.6107,27.4442,27.4442,2760.5097457812,0
+WBIY.US,D,20220829,000000,27.1612,27.3934,27.1563,27.1563,11873.127542452,0
+WBIY.US,D,20220830,000000,26.933,26.933,26.7315,26.7589,1452.633474586,0
+WBIY.US,D,20220831,000000,26.5438,26.7315,26.4995,26.4995,10755.56144075,0
+WBIY.US,D,20220901,000000,25.8928,26.2543,25.8918,26.2543,2723.055084764,0
+WBIY.US,D,20220902,000000,26.3858,26.6229,26.2942,26.2942,1443.5228813656,0
+WBIY.US,D,20220906,000000,25.9023,26.1188,25.893,25.9598,7279.3639830996,0
+WBIY.US,D,20220907,000000,25.9355,26.3536,25.9018,26.3536,4377.1338983344,0
+WBIY.US,D,20220908,000000,26.3077,26.4753,26.1586,26.4753,1446.5597457724,0
+WBIY.US,D,20220909,000000,26.8933,27.0243,26.8501,27.0243,2261.4516949304,0
+WBIY.US,D,20220912,000000,27.4576,27.4576,27.3341,27.4358,1073.025423736,0
+WBIY.US,D,20220913,000000,26.5685,26.6624,26.2419,26.2419,1023.4233050916,0
+WBIY.US,D,20220914,000000,26.3216,26.3364,26.119,26.17,9985.2101695584,0
+WBIY.US,D,20220915,000000,26.1586,26.3561,26.0114,26.0483,6066.6427966508,0
+WBIY.US,D,20220916,000000,25.7782,25.8227,25.5461,25.7477,3037.8766949356,0
+WBIY.US,D,20220919,000000,25.4078,25.9703,25.4078,25.9703,5515.9580508844,0
+WBIY.US,D,20220920,000000,25.5807,25.6449,25.4374,25.6216,2993.3360169692,0
+WBIY.US,D,20220921,000000,25.7709,25.7871,25.1509,25.1509,2071.1415254376,0
+WBIY.US,D,20220922,000000,25.1213,25.1213,24.8745,24.8745,2469.983050864,0
+WBIY.US,D,20220923,000000,24.4594,24.4594,23.8282,24.0482,5244.6648305436,0
+WBIY.US,D,20220926,000000,23.9359,24.0643,23.4944,23.5574,6284.2847458048,0
+WBIY.US,D,20220927,000000,23.9655,23.9655,23.4419,23.6,401640.50212133,0
+WBIY.US,D,20220928,000000,23.9,24.3,23.89,24.29,8857,0
+WBIY.US,D,20220929,000000,23.7,23.71,23.6518,23.6518,837,0
+WBIY.US,D,20220930,000000,23.78,23.86,23.351,23.351,2941,0
+WBIY.US,D,20221003,000000,23.87,24.1962,23.79,24.1962,1728,0
+WBIY.US,D,20221004,000000,24.74,25.205,24.68,25.18,8539,0
+WBIY.US,D,20221005,000000,24.96,25.22,24.95,25.19,5483,0
+WBIY.US,D,20221006,000000,25.21,25.21,24.8155,24.8831,971,0
+WBIY.US,D,20221007,000000,24.82,24.82,24.24,24.3183,11880,0
+WBIY.US,D,20221010,000000,24.55,24.55,24.249,24.249,1485,0
+WBIY.US,D,20221011,000000,24.02,24.55,24.02,24.224,4958,0
+WBIY.US,D,20221012,000000,24.09,24.33,24.0299,24.22,8204,0
+WBIY.US,D,20221013,000000,23.75,25.0231,23.75,25.0231,2913,0
+WBIY.US,D,20221014,000000,25.18,25.18,24.53,24.53,4452,0
+WBIY.US,D,20221017,000000,25.01,25.01,24.9295,24.9295,468,0
+WBIY.US,D,20221018,000000,25.57,25.57,25.03,25.34,4041,0
+WBIY.US,D,20221019,000000,25.1264,25.2,25,25.0085,2289,0
+WBIY.US,D,20221020,000000,25.2703,25.2703,24.8274,24.8274,8017,0
+WBIY.US,D,20221021,000000,24.97,25.3545,24.935,25.3545,4708,0
+WBIY.US,D,20221024,000000,25.54,25.6106,25.3397,25.5572,9559,0
+WBIY.US,D,20221025,000000,25.56,26.0246,25.545,26.0246,4716,0
+WBIY.US,D,20221026,000000,26.24,26.29,25.95,26.0163,1968,0
+WBIY.US,D,20221027,000000,26.19,26.309,25.91,25.91,8349,0
+WBIY.US,D,20221028,000000,26.289,26.4898,26.289,26.4898,4307,0
+WBIY.US,D,20221031,000000,26.45,26.519,26.34,26.3406,3432,0
+WBIY.US,D,20221101,000000,26.62,26.62,26.3443,26.48,3056,0
+WBIY.US,D,20221102,000000,26.255,26.72,25.9401,25.9401,2393,0
+WBIY.US,D,20221103,000000,25.83,26.05,25.8201,25.8501,6639,0
+WBIY.US,D,20221104,000000,26.5997,26.5997,26.03,26.4938,4530,0
+WBIY.US,D,20221107,000000,26.59,26.75,26.53,26.75,1812,0
+WBIY.US,D,20221108,000000,26.91,27.2291,26.91,27.007,8869,0
+WBIY.US,D,20221109,000000,26.99,26.99,26.2791,26.2791,2010,0
+WBIY.US,D,20221110,000000,27.43,27.6975,27.43,27.6975,3483,0
+WBIY.US,D,20221111,000000,28.045,28.725,28.045,28.5485,6210,0
+WBIY.US,D,20221114,000000,28.37,28.609,28.2114,28.2114,753,0
+WBIY.US,D,20221115,000000,28.77,28.77,28.28,28.3332,7173,0
+WBIY.US,D,20221116,000000,27.9446,27.9446,27.635,27.726,6950,0
+WBIY.US,D,20221117,000000,27.3696,27.7164,27.3457,27.7164,2078,0
+WBIY.US,D,20221118,000000,27.5796,27.8086,27.56,27.8086,1726,0
+WBIY.US,D,20221121,000000,27.539,27.7895,27.539,27.7895,2252,0
+WBIY.US,D,20221122,000000,27.89,28.4364,27.89,28.4364,3330,0
+WBIY.US,D,20221123,000000,28.44,28.503,28.27,28.503,3063,0
+WBIY.US,D,20221125,000000,28.61,28.61,28.5335,28.5335,853,0
+WBIY.US,D,20221128,000000,28.33,28.33,27.8609,27.9166,3326,0
+WBIY.US,D,20221129,000000,28.01,28.2314,28.01,28.2314,1059,0
+WBIY.US,D,20221130,000000,27.96,28.5849,27.8,28.5849,3492,0
+WBIY.US,D,20221201,000000,28.7999,28.7999,28.55,28.5841,4827,0
+WBIY.US,D,20221202,000000,28.34,28.55,28.32,28.5153,4224,0
+WBIY.US,D,20221205,000000,28.06,28.08,27.89,27.89,37409,0
+WBIY.US,D,20221206,000000,27.73,27.7395,27.46,27.6219,6351,0
+WBIY.US,D,20221207,000000,27.58,27.86,27.57,27.64,33008,0
+WBIY.US,D,20221208,000000,27.71,27.71,27.5988,27.61,3029,0
+WBIY.US,D,20221209,000000,27.67,27.7199,27.4097,27.4097,2392,0
+WBIY.US,D,20221212,000000,27.414,27.8712,27.364,27.8712,1422,0
+WBIY.US,D,20221213,000000,28.61,28.739,27.99,28.135,12051,0
+WBIY.US,D,20221214,000000,28.31,28.31,27.67,27.8233,10050,0
+WBIY.US,D,20221215,000000,27.395,27.395,27.1542,27.1542,1998,0
+WBIY.US,D,20221216,000000,26.995,26.995,26.6187,26.855,10711,0
+WBIY.US,D,20221219,000000,26.86,26.8788,26.49,26.6036,4382,0
+WBIY.US,D,20221220,000000,26.67,26.76,26.5905,26.6674,13718,0
+WBIY.US,D,20221221,000000,26.98,27.13,26.98,27.0625,1799,0
+WBIY.US,D,20221222,000000,26.7388,26.77,26.33,26.7456,3906,0
+WBIY.US,D,20221223,000000,26.68,27.0482,26.68,27.0482,1315,0
+WBIY.US,D,20221227,000000,27.14,27.1977,26.98,27.177,6175,0
+WBIY.US,D,20221228,000000,26.97,26.97,26.2832,26.2874,4430,0
+WBIY.US,D,20221229,000000,26.5,26.759,26.5,26.6992,7617,0
+WBIY.US,D,20221230,000000,26.7,26.7,26.49,26.6244,3642,0
+WBIY.US,D,20230103,000000,26.77,26.835,26.54,26.71,6538,0
+WBIY.US,D,20230104,000000,27.0571,27.37,27.0571,27.183,2120,0
+WBIY.US,D,20230105,000000,27,27.22,26.9646,27.1452,34976,0
+WBIY.US,D,20230106,000000,27.41,27.9027,27.41,27.9027,1364,0
+WBIY.US,D,20230109,000000,28.0091,28.13,27.85,27.85,1587,0
+WBIY.US,D,20230110,000000,28.12,28.29,27.92,28.29,15592,0
+WBIY.US,D,20230111,000000,28.53,28.58,28.29,28.58,4457,0
+WBIY.US,D,20230112,000000,28.79,28.825,28.58,28.78,7337,0
+WBIY.US,D,20230113,000000,28.6,28.69,28.6,28.69,503,0
+WBIY.US,D,20230117,000000,28.58,28.59,28.38,28.4727,7551,0
+WBIY.US,D,20230118,000000,28.66,28.66,28.1,28.1,7282,0
+WBIY.US,D,20230119,000000,27.67,27.985,27.625,27.9012,1375,0
+WBIY.US,D,20230120,000000,27.89,28.2568,27.89,28.2568,11745,0
+WBIY.US,D,20230123,000000,28.54,28.84,28.54,28.6968,2902,0
+WBIY.US,D,20230124,000000,28.41,28.55,28.39,28.39,3337,0
+WBIY.US,D,20230125,000000,28.17,28.4549,28.17,28.4549,1009,0
+WBIY.US,D,20230126,000000,28.53,28.854,28.4864,28.854,5093,0
+WBIY.US,D,20230127,000000,28.78,28.99,28.78,28.9214,1242,0
+WBIY.US,D,20230130,000000,28.775,28.85,28.5977,28.5977,9040,0
+WBIY.US,D,20230131,000000,28.75,29.164,28.75,29.164,2089,0
+WBIY.US,D,20230201,000000,29.23,29.56,29.09,29.56,6211,0
+WBIY.US,D,20230202,000000,29.5,30.0782,29.5,29.81,131274,0
+WBIY.US,D,20230203,000000,29.63,29.861,29.5551,29.6105,11551,0
+WBIY.US,D,20230206,000000,29.69,29.69,29.15,29.23,28388,0
+WBIY.US,D,20230207,000000,29.18,29.509,29.0201,29.509,3695,0
+WBIY.US,D,20230208,000000,29.35,29.35,29.12,29.1276,12085,0
+WBIY.US,D,20230209,000000,29.12,29.12,28.75,28.7592,8101,0
+WBIY.US,D,20230210,000000,28.735,29.0376,28.735,29.0376,7543,0
+WBIY.US,D,20230213,000000,29.29,29.46,29.2599,29.4427,5446,0
+WBIY.US,D,20230214,000000,29.2514,29.4536,29.18,29.4536,2147,0
+WBIY.US,D,20230215,000000,29.2399,29.37,29.16,29.3474,16607,0
+WBIY.US,D,20230216,000000,29.27,29.3239,28.98,29.04,5351,0
+WBIY.US,D,20230217,000000,28.72,28.8077,28.61,28.8077,6912,0
+WBIY.US,D,20230221,000000,28.73,28.73,27.93,27.93,15702,0
+WBIY.US,D,20230222,000000,28.01,28.05,27.75,27.8093,6875,0
+WBIY.US,D,20230223,000000,28.07,28.09,27.735,27.957,4912,0
+WBIY.US,D,20230224,000000,27.59,27.83,27.53,27.8244,3460,0
+WBIY.US,D,20230227,000000,27.95,28.03,27.71,27.7273,8962,0
+WBIY.US,D,20230228,000000,28,28,27.69,27.69,2546,0
+WBIY.US,D,20230301,000000,27.6,27.82,27.6,27.7394,2434,0
+WBIY.US,D,20230302,000000,27.56,27.8184,27.53,27.8184,15265,0
+WBIY.US,D,20230303,000000,27.909,28.2201,27.88,28.1204,3988,0
+WBIY.US,D,20230306,000000,28.23,28.23,27.82,27.82,2864,0
+WBIY.US,D,20230307,000000,27.85,27.85,27.3801,27.3917,2143,0
+WBIY.US,D,20230308,000000,27.5588,27.5588,27.29,27.4463,2038,0
+WBIY.US,D,20230309,000000,27.43,27.43,26.8516,26.8516,1763,0
+WBIY.US,D,20230310,000000,26.75,26.75,26.3363,26.4,1043,0
+WBIY.US,D,20230313,000000,25.51,25.87,25.3751,25.38,9229,0
+WBIY.US,D,20230314,000000,26.21,26.21,25.495,25.7212,5844,0
+WBIY.US,D,20230315,000000,25.3,25.325,25.02,25.3074,8500,0
+WBIY.US,D,20230316,000000,25.13,25.7547,25.0083,25.71,10860,0
+WBIY.US,D,20230317,000000,25.46,25.46,25.0933,25.2068,10865,0
+WBIY.US,D,20230320,000000,25.78,25.8253,25.625,25.6398,3561,0
+WBIY.US,D,20230321,000000,26.125,26.125,26.0114,26.1124,2612,0
+WBIY.US,D,20230322,000000,26.09,26.09,25.5043,25.5043,9320,0
+WBIY.US,D,20230323,000000,25.66,25.8181,25.16,25.3064,6924,0
+WBIY.US,D,20230324,000000,25,25.4601,25,25.4601,1213,0
+WBIY.US,D,20230327,000000,25.73,25.8545,25.65,25.758,4548,0
+WBIY.US,D,20230328,000000,25.82,25.928,25.79,25.8724,3234,0
+WBIY.US,D,20230329,000000,25.85,26.0625,25.8302,26.0625,6426,0
+WBIY.US,D,20230330,000000,26.341,26.341,26.12,26.2276,7025,0
+WBIY.US,D,20230331,000000,26.3,26.6339,26.3,26.6339,5695,0
+WBIY.US,D,20230403,000000,26.86,26.86,26.615,26.7139,1498,0
+WBIY.US,D,20230404,000000,26.26,26.3408,26.2,26.3408,4275,0
+WBIY.US,D,20230405,000000,26.31,26.45,26.16,26.45,2667,0
+WBIY.US,D,20230406,000000,26.4,26.47,26.37,26.46,2903,0
+WBIY.US,D,20230410,000000,26.56,26.7747,26.56,26.7184,6537,0
+WBIY.US,D,20230411,000000,27,27.21,27,27.1051,18705,0
+WBIY.US,D,20230412,000000,27.13,27.3,26.87,26.912,5407,0
+WBIY.US,D,20230413,000000,27.08,27.08,26.93,26.97,4645,0
+WBIY.US,D,20230414,000000,26.96,26.97,26.8881,26.9553,4488,0
+WBIY.US,D,20230417,000000,27.06,27.2,26.96,27.2,2086,0
+WBIY.US,D,20230418,000000,27.07,27.2,27.041,27.1769,4578,0
+WBIY.US,D,20230419,000000,27.008,27.1021,26.9,27.1021,7662,0
+WBIY.US,D,20230420,000000,26.7,26.7,26.6337,26.6337,1298,0
+WBIY.US,D,20230421,000000,26.46,26.4805,26.46,26.4805,432,0
+WBIY.US,D,20230424,000000,26.41,26.492,26.38,26.492,2929,0
+WBIY.US,D,20230425,000000,26.12,26.15,25.8724,25.8724,7943,0
+WBIY.US,D,20230426,000000,25.921,26.0431,25.7107,25.7964,7159,0
+WBIY.US,D,20230427,000000,25.74,26.06,25.74,26.0533,6488,0
+WBIY.US,D,20230428,000000,26.345,26.4301,26.345,26.4301,373,0
+WBIY.US,D,20230501,000000,26.54,26.54,26.21,26.22,25881,0
+WBIY.US,D,20230502,000000,25.44,25.44,25.0518,25.2686,6384,0
+WBIY.US,D,20230503,000000,25.25,25.4803,25.17,25.17,3580,0
+WBIY.US,D,20230504,000000,24.72,24.72,24.2397,24.49,1953,0
+WBIY.US,D,20230505,000000,25.07,25.365,25.07,25.274,17428,0
+WBIY.US,D,20230508,000000,25.5,25.5,25.1885,25.24,8884,0
+WBIY.US,D,20230509,000000,25.0099,25.2325,25.0099,25.1297,2201,0
+WBIY.US,D,20230510,000000,25.1,25.1,24.915,24.9508,975,0
+WBIY.US,D,20230511,000000,24.6301,24.6781,24.6,24.625,6257,0
+WBIY.US,D,20230512,000000,24.84,24.84,24.56,24.72,2434,0
+WBIY.US,D,20230515,000000,24.69,24.9912,24.69,24.9877,7482,0
+WBIY.US,D,20230516,000000,24.691,24.7499,24.5596,24.5596,7115,0
+WBIY.US,D,20230517,000000,24.76,25.1367,24.76,25.1367,1429,0
+WBIY.US,D,20230518,000000,24.87,25.2384,24.87,25.2384,8477,0
+WBIY.US,D,20230519,000000,25.15,25.3,24.9991,25.06,4345,0
+WBIY.US,D,20230522,000000,25.07,25.34,25.07,25.243,4847,0
+WBIY.US,D,20230523,000000,25.29,25.5671,25.29,25.315,2398,0
+WBIY.US,D,20230524,000000,25.05,25.2736,25.01,25.0428,7343,0
+WBIY.US,D,20230525,000000,24.7804,24.8282,24.595,24.7807,6101,0
+WBIY.US,D,20230526,000000,24.79,24.96,24.7609,24.944,54253,0
+WBIY.US,D,20230530,000000,24.74,24.7945,24.71,24.7945,3018,0
+WBIY.US,D,20230531,000000,24.48,24.5579,24.475,24.5381,3026,0
+WBIY.US,D,20230601,000000,24.55,24.85,24.44,24.725,10007,0
+WBIY.US,D,20230602,000000,24.75,25.4838,24.75,25.4838,504549,0
+WBIY.US,D,20230605,000000,25.33,25.4588,25.2069,25.2069,11323,0
+WBIY.US,D,20230606,000000,25.34,25.7839,25.34,25.7839,14494,0
+WBIY.US,D,20230607,000000,25.95,26.4145,25.91,26.4145,1540,0
+WBIY.US,D,20230608,000000,26.33,26.33,25.97,26.2462,3817,0
+WBIY.US,D,20230609,000000,26.085,26.1568,25.96,26.0019,9884,0
+WBIY.US,D,20230612,000000,25.92,25.9724,25.92,25.9724,1405,0
+WBIY.US,D,20230613,000000,26.07,26.3641,26.07,26.31,7069,0
+WBIY.US,D,20230614,000000,26.41,26.41,25.93,25.9947,1302,0
+WBIY.US,D,20230615,000000,26.0299,26.3646,26.0299,26.3646,2660,0
+WBIY.US,D,20230616,000000,26.45,26.45,26.23,26.3327,3506,0
+WBIY.US,D,20230620,000000,26.29,26.29,25.8605,25.98,2767,0
+WBIY.US,D,20230621,000000,25.97,26.05,25.9032,25.9195,8726,0
+WBIY.US,D,20230622,000000,25.6,25.62,25.5958,25.5958,907,0
+WBIY.US,D,20230623,000000,25.27,25.51,25.27,25.33,8379,0
+WBIY.US,D,20230626,000000,25.5023,25.7003,25.5023,25.6848,3092,0
+WBIY.US,D,20230627,000000,25.66,26.0187,25.66,26.0187,2092,0
+WBIY.US,D,20230628,000000,25.37,25.5399,25.37,25.5399,17147,0
+WBIY.US,D,20230629,000000,25.54,25.84,25.54,25.8331,15024,0
+WBIY.US,D,20230630,000000,26.01,26.01,25.86,25.94,3808,0
+WBIY.US,D,20230703,000000,26.08,26.18,26.031,26.1476,6496,0
+WBIY.US,D,20230705,000000,26.08,26.09,25.8701,25.8994,18852,0
+WBIY.US,D,20230706,000000,25.64,25.64,25.33,25.5797,2884,0
+WBIY.US,D,20230707,000000,25.75,26.0425,25.75,25.7871,5613,0
+WBIY.US,D,20230710,000000,25.8539,25.87,25.8166,25.8166,1206,0
+WBIY.US,D,20230711,000000,26.1879,26.2626,26.17,26.2626,1334,0
+WBIY.US,D,20230712,000000,26.36,26.7,26.36,26.46,14033,0
+WBIY.US,D,20230713,000000,26.5,26.6814,26.5,26.6814,3365,0
+WBIY.US,D,20230714,000000,26.36,26.36,26.2142,26.2519,2014,0
+WBIY.US,D,20230717,000000,26.231,26.295,26.2195,26.2485,17167,0
+WBIY.US,D,20230718,000000,26.42,26.7199,26.42,26.7021,4010,0
+WBIY.US,D,20230719,000000,26.82,27.1695,26.82,27.1565,3020,0
+WBIY.US,D,20230720,000000,27.07,27.1005,26.99,27.1005,3029,0
+WBIY.US,D,20230721,000000,27.23,27.23,26.9,26.9,3092,0
+WBIY.US,D,20230724,000000,27.1099,27.3799,27.1099,27.2395,1663,0
+WBIY.US,D,20230725,000000,27.2,27.5302,27.2,27.3629,1743,0
+WBIY.US,D,20230726,000000,27.55,27.7336,27.55,27.6723,2298,0
+WBIY.US,D,20230727,000000,27.82,27.9,27.5186,27.5186,859,0
+WBIY.US,D,20230728,000000,27.68,27.8876,27.68,27.774,1304,0
+WBIY.US,D,20230731,000000,27.96,27.98,27.7813,27.98,2133,0
+WBIY.US,D,20230801,000000,27.79,27.8,27.565,27.6728,4593,0
+WBIY.US,D,20230802,000000,27.33,27.3499,27.27,27.3239,2718,0
+WBIY.US,D,20230803,000000,27.17,27.43,27.155,27.3603,3991,0
+WBIY.US,D,20230804,000000,27.33,27.56,27.29,27.3339,16685,0
+WBIY.US,D,20230807,000000,27.49,27.55,27.4316,27.4569,8932,0
+WBIY.US,D,20230808,000000,26.88,27.3912,26.88,27.3912,5240,0
+WBIY.US,D,20230809,000000,27.39,27.56,27.361,27.361,3817,0
+WBIY.US,D,20230810,000000,27.595,27.7099,27.38,27.4246,7285,0
+WBIY.US,D,20230811,000000,27.42,27.5532,27.42,27.448,4468,0
+WBIY.US,D,20230814,000000,27.18,27.255,27.18,27.228,658,0
+WBIY.US,D,20230815,000000,26.801,26.8198,26.7171,26.743,5117,0
+WBIY.US,D,20230816,000000,26.79,26.79,26.5265,26.5293,4205,0
+WBIY.US,D,20230817,000000,26.75,26.77,26.55,26.6095,2568,0
+WBIY.US,D,20230818,000000,26.63,26.716,26.61,26.6689,8708,0
+WBIY.US,D,20230821,000000,26.74,26.74,26.44,26.62,3627,0
+WBIY.US,D,20230822,000000,26.59,26.59,26.2538,26.2538,4433,0
+WBIY.US,D,20230823,000000,26.13,26.3099,26.1,26.2748,4148,0
+WBIY.US,D,20230824,000000,26.27,26.4,26.27,26.2739,9267,0
+WBIY.US,D,20230825,000000,26.31,26.353,26.18,26.353,1712,0
+WBIY.US,D,20230828,000000,26.69,26.71,26.63,26.6628,4321,0
+WBIY.US,D,20230829,000000,26.83,26.9599,26.83,26.9544,5757,0
+WBIY.US,D,20230830,000000,27.1,27.1,26.895,26.9154,4655,0
+WBIY.US,D,20230831,000000,27.085,27.085,26.9876,26.9885,1138,0
+WBIY.US,D,20230901,000000,27.23,27.23,27.2101,27.2285,2657,0
+WBIY.US,D,20230905,000000,27.14,27.14,26.821,26.821,2554,0
+WBIY.US,D,20230906,000000,26.54,26.78,26.25,26.35,10705,0
+WBIY.US,D,20230907,000000,26.2079,26.2192,26.14,26.1909,3451,0
+WBIY.US,D,20230908,000000,26.322,26.4256,26.32,26.4256,5946,0
+WBIY.US,D,20230911,000000,26.55,26.57,26.4519,26.4519,458,0
+WBIY.US,D,20230912,000000,26.66,26.72,26.66,26.6812,1092,0
+WBIY.US,D,20230913,000000,26.4205,26.4213,26.36,26.4006,2610,0
+WBIY.US,D,20230914,000000,26.8802,26.895,26.84,26.894,3850,0
+WBIY.US,D,20230915,000000,26.7,26.87,26.6672,26.6672,1602,0
+WBIY.US,D,20230918,000000,26.57,26.57,26.421,26.4246,3717,0
+WBIY.US,D,20230919,000000,26.2603,26.3401,26.24,26.3401,4143,0
+WBIY.US,D,20230920,000000,26.5,26.556,26.1975,26.1993,2043,0
+WBIY.US,D,20230921,000000,26,26.1099,25.9328,25.9328,6916,0
+WBIY.US,D,20230922,000000,25.88,25.92,25.7437,25.7437,1106,0
+WBIY.US,D,20230925,000000,25.67,25.8481,25.67,25.8481,750,0
+WBIY.US,D,20230926,000000,25.671,25.74,25.5183,25.5183,926,0
+WBIY.US,D,20230927,000000,25.18,25.18,25.1561,25.1561,958,0
+WBIY.US,D,20230928,000000,25.17,25.4,25.15,25.4,3553,0
+WBIY.US,D,20230929,000000,25.65,25.65,25.32,25.4287,14801,0
+WBIY.US,D,20231002,000000,25.195,25.195,24.9823,24.9823,986,0
+WBIY.US,D,20231003,000000,24.5,24.6129,24.5,24.6129,4387,0
+WBIY.US,D,20231004,000000,24.76,24.76,24.52,24.72,4569,0
+WBIY.US,D,20231005,000000,24.68,24.75,24.57,24.7277,5452,0
+WBIY.US,D,20231006,000000,24.72,24.96,24.6101,24.84,10623,0
+WBIY.US,D,20231009,000000,24.81,25.0752,24.77,25.07,7100,0
+WBIY.US,D,20231010,000000,25.252,25.426,25.22,25.2754,5582,0
+WBIY.US,D,20231011,000000,25.3605,25.3605,25.29,25.307,1007,0
+WBIY.US,D,20231012,000000,25.27,25.27,24.85,24.93,8500,0
+WBIY.US,D,20231013,000000,25.18,25.18,24.83,24.8416,1704,0
+WBIY.US,D,20231016,000000,25.04,25.2513,25.04,25.2485,1173,0
+WBIY.US,D,20231017,000000,25.5399,25.66,25.5243,25.5243,7214,0
+WBIY.US,D,20231018,000000,25.72,25.72,25.145,25.17,13181,0
+WBIY.US,D,20231019,000000,25.07,25.3476,24.9022,24.9022,6232,0
+WBIY.US,D,20231020,000000,24.75,24.75,24.32,24.32,3731,0
+WBIY.US,D,20231023,000000,24.07,24.3,24.0659,24.0659,5322,0
+WBIY.US,D,20231024,000000,24.2,24.53,24.2,24.3994,2460,0
+WBIY.US,D,20231025,000000,24.23,24.23,24.07,24.1789,2588,0
+WBIY.US,D,20231026,000000,24.28,24.4032,24.2041,24.2272,4350,0
+WBIY.US,D,20231027,000000,24.055,24.07,23.8448,23.8448,3453,0
+WBIY.US,D,20231030,000000,24.03,24.17,23.93,24.1689,3918,0
+WBIY.US,D,20231031,000000,24.16,24.3418,24.16,24.3407,7957,0
+WBIY.US,D,20231101,000000,24.25,24.4467,24.25,24.3626,2919,0
+WBIY.US,D,20231102,000000,24.55,25.25,24.55,25.25,5044,0
+WBIY.US,D,20231103,000000,25.62,25.71,25.5963,25.5963,3401,0
+WBIY.US,D,20231106,000000,25.44,25.475,25.2,25.2991,3165,0
+WBIY.US,D,20231107,000000,25.26,25.26,25.05,25.0581,720,0
+WBIY.US,D,20231108,000000,25.21,25.21,24.71,24.83,2368,0
+WBIY.US,D,20231109,000000,24.8159,24.8159,24.49,24.5137,3392,0
+WBIY.US,D,20231110,000000,24.52,24.72,24.48,24.69,10337,0
+WBIY.US,D,20231113,000000,24.46,24.66,24.46,24.55,21183,0
+WBIY.US,D,20231114,000000,25.25,25.6208,25.25,25.5125,2947,0
+WBIY.US,D,20231115,000000,25.75,25.931,25.75,25.8997,1518,0
+WBIY.US,D,20231116,000000,25.6522,25.69,25.6522,25.69,1813,0
+WBIY.US,D,20231117,000000,26.0099,26.1658,26.0099,26.1658,2457,0
+WBIY.US,D,20231120,000000,26.03,26.32,26.03,26.2286,4283,0
+WBIY.US,D,20231121,000000,25.9344,26.1,25.92,25.92,7696,0
+WBIY.US,D,20231122,000000,25.86,26.265,25.86,26.1286,3867,0
+WBIY.US,D,20231124,000000,26.2823,26.2823,26.21,26.2405,1506,0
+WBIY.US,D,20231127,000000,26.11,26.19,26.11,26.1849,1583,0
+WBIY.US,D,20231128,000000,26.35,26.43,26.21,26.43,4803,0
+WBIY.US,D,20231129,000000,26.38,26.75,26.38,26.6847,6492,0
+WBIY.US,D,20231130,000000,26.8339,26.8612,26.75,26.8083,12828,0
+WBIY.US,D,20231201,000000,26.94,27.64,26.94,27.5843,5985,0
+WBIY.US,D,20231204,000000,27.53,27.755,27.53,27.7138,2597,0
+WBIY.US,D,20231205,000000,27.3848,27.4229,27.3399,27.3399,2870,0
+WBIY.US,D,20231206,000000,27.6,27.6299,27.2805,27.2805,3023,0
+WBIY.US,D,20231207,000000,27.22,27.4404,27.22,27.4404,2631,0
+WBIY.US,D,20231208,000000,27.38,27.62,27.38,27.595,10038,0
+WBIY.US,D,20231211,000000,27.97,27.99,27.85,27.97,4971,0
+WBIY.US,D,20231212,000000,28,28,27.57,27.63,3778,0
+WBIY.US,D,20231213,000000,27.51,28.3151,27.3288,28.3151,8716,0
+WBIY.US,D,20231214,000000,28.5,29.2699,28.5,29.1408,6370,0
+WBIY.US,D,20231215,000000,29.05,29.115,28.75,28.96,6300,0
+WBIY.US,D,20231218,000000,29.2,29.2,28.9,28.905,1140,0
+WBIY.US,D,20231219,000000,29.07,29.0799,28.932,29.0442,18354,0
+WBIY.US,D,20231220,000000,29.05,29.2999,28.7,28.7846,5238,0
+WBIY.US,D,20231221,000000,28.9299,28.9299,28.66,28.9274,6491,0
+WBIY.US,D,20231222,000000,29.145,29.16,28.98,29.0493,1898,0
+WBIY.US,D,20231226,000000,29.16,29.2701,29.15,29.2701,1707,0
+WBIY.US,D,20231227,000000,28.895,28.9103,28.78,28.8073,3999,0
+WBIY.US,D,20231228,000000,28.98,28.98,28.8899,28.8899,2335,0
+WBIY.US,D,20231229,000000,28.8245,28.8245,28.6602,28.735,7140,0
+WBIY.US,D,20240102,000000,28.875,29.2063,28.875,28.997,3418,0
+WBIY.US,D,20240103,000000,28.73,28.92,28.73,28.7504,13408,0
+WBIY.US,D,20240104,000000,28.7602,28.84,28.6709,28.6709,2721,0
+WBIY.US,D,20240105,000000,29.0605,29.0605,28.926,28.926,1641,0
+WBIY.US,D,20240108,000000,29.09,29.3,28.98,29.3,3695,0
+WBIY.US,D,20240109,000000,28.87,29.0358,28.87,28.9698,1598,0
+WBIY.US,D,20240110,000000,28.78,28.9449,28.7301,28.9449,3930,0
+WBIY.US,D,20240111,000000,28.5,28.65,28.5,28.6451,2187,0
+WBIY.US,D,20240112,000000,28.92,28.92,28.42,28.6082,4365,0
+WBIY.US,D,20240116,000000,28.2909,28.2909,28.21,28.2438,2283,0
+WBIY.US,D,20240117,000000,27.89,28.2419,27.87,28.0694,6180,0
+WBIY.US,D,20240118,000000,28.0085,28.0085,27.72,27.9402,2305,0
+WBIY.US,D,20240119,000000,27.8,28.179,27.8,28.1596,5797,0
+WBIY.US,D,20240122,000000,28.4386,28.4386,28.15,28.3849,1900,0
+WBIY.US,D,20240123,000000,28.48,28.6045,28.48,28.5723,1484,0
+WBIY.US,D,20240124,000000,28.75,28.75,28.4555,28.4555,4043,0
+WBIY.US,D,20240125,000000,28.52,28.91,28.52,28.8042,3510,0
+WBIY.US,D,20240126,000000,28.899,28.9506,28.77,28.9506,2248,0
+WBIY.US,D,20240129,000000,28.9,28.9439,28.72,28.9439,3269,0
+WBIY.US,D,20240130,000000,28.97,29.0679,28.97,29.0102,2991,0
+WBIY.US,D,20240131,000000,28.91,28.93,28.5,28.5169,4826,0
+WBIY.US,D,20240201,000000,28.79,28.79,28.12,28.69,5002,0
+WBIY.US,D,20240202,000000,28.46,28.5837,28.39,28.573,4661,0
+WBIY.US,D,20240205,000000,28.43,28.43,28.01,28.07,8559,0
+WBIY.US,D,20240206,000000,28.1651,28.2522,28.16,28.1858,5840,0
+WBIY.US,D,20240207,000000,28.4,28.4,27.99,28.181,3267,0
+WBIY.US,D,20240208,000000,28.15,28.2546,28.045,28.2546,3270,0
+WBIY.US,D,20240209,000000,28.31,28.31,28.041,28.2456,5099,0
+WBIY.US,D,20240212,000000,28.5248,28.8265,28.5248,28.736,6798,0
+WBIY.US,D,20240213,000000,28.38,28.38,28,28.08,5539,0
+WBIY.US,D,20240214,000000,28.1089,28.16,27.95,28.1037,4901,0
+WBIY.US,D,20240215,000000,28.33,28.75,28.33,28.719,5482,0
+WBIY.US,D,20240216,000000,28.56,28.7567,28.515,28.6708,9554,0
+WBIY.US,D,20240220,000000,28.64,28.6784,28.56,28.5606,4406,0
+WBIY.US,D,20240221,000000,28.64,28.7385,28.6301,28.7381,3908,0
+WBIY.US,D,20240222,000000,28.67,28.7999,28.62,28.7552,8435,0
+WBIY.US,D,20240223,000000,28.84,28.885,28.77,28.77,8343,0
+WBIY.US,D,20240226,000000,28.8,28.8,28.36,28.4291,4168,0
+WBIY.US,D,20240227,000000,28.61,28.6619,28.48,28.59,4007,0
+WBIY.US,D,20240228,000000,28.74,28.7499,28.56,28.56,310033,0
+WBIY.US,D,20240229,000000,28.81,28.9111,28.78,28.9098,6718,0
+WBIY.US,D,20240301,000000,28.8618,29.275,28.7929,28.8648,8541,0
+WBIY.US,D,20240304,000000,28.96,29.1724,28.96,28.9909,3548,0
+WBIY.US,D,20240305,000000,28.85,29.405,28.85,29.1762,6106,0
+WBIY.US,D,20240306,000000,29.27,29.32,29.2333,29.3027,1998,0
+WBIY.US,D,20240307,000000,29.33,29.4537,29.22,29.3038,10356,0
+WBIY.US,D,20240308,000000,29.35,29.48,29.295,29.33,5961,0
+WBIY.US,D,20240311,000000,29.2,29.5097,29.2,29.4901,3590,0
+WBIY.US,D,20240312,000000,29.5299,29.5299,29.3237,29.3999,1579,0
+WBIY.US,D,20240313,000000,29.55,29.67,29.4682,29.4682,3259,0
+WBIY.US,D,20240314,000000,29.17,29.21,29,29.1429,13561,0
+WBIY.US,D,20240315,000000,29.24,29.31,29.13,29.1777,5980,0
+WBIY.US,D,20240318,000000,28.92,29.18,28.87,29.0855,3387,0
+WBIY.US,D,20240319,000000,29.24,29.4,29.24,29.3913,7368,0
+WBIY.US,D,20240320,000000,29.56,29.96,29.44,29.96,7497,0
+WBIY.US,D,20240321,000000,30,30.163,30,30.163,7792,0
+WBIY.US,D,20240322,000000,30.165,30.17,29.841,29.9563,3954,0
+WBIY.US,D,20240325,000000,30.11,30.11,29.95,29.9908,996,0
+WBIY.US,D,20240326,000000,29.895,29.895,29.61,29.652,2449,0
+WBIY.US,D,20240327,000000,29.955,30.202,29.93,30.202,6124,0
+WBIY.US,D,20240328,000000,30.14,30.5,30.14,30.4847,8924,0
+WBIY.US,D,20240401,000000,30.54,30.54,30.292,30.3246,3162,0
+WBIY.US,D,20240402,000000,30.25,30.27,30.07,30.27,5188,0
+WBIY.US,D,20240403,000000,30.345,30.345,30.22,30.2697,4407,0
+WBIY.US,D,20240404,000000,30.55,30.55,29.95,29.9672,6412,0
+WBIY.US,D,20240405,000000,29.86,30,29.81,29.941,6589,0
+WBIY.US,D,20240408,000000,29.99,30.165,29.99,30.0969,2730,0
+WBIY.US,D,20240409,000000,30.23,30.23,30.06,30.1618,3472,0
+WBIY.US,D,20240410,000000,29.69,29.69,29.4393,29.5199,5159,0
+WBIY.US,D,20240411,000000,29.268,29.55,29.268,29.44,3705,0
+WBIY.US,D,20240412,000000,29.34,29.34,29.02,29.02,1849,0
+WBIY.US,D,20240415,000000,29.09,29.12,28.71,28.7947,11458,0
+WBIY.US,D,20240416,000000,28.55,28.61,28.5432,28.547,6818,0
+WBIY.US,D,20240417,000000,28.38,28.58,28.36,28.5351,6892,0
+WBIY.US,D,20240418,000000,28.68,28.68,28.53,28.6415,1637,0
+WBIY.US,D,20240419,000000,28.97,29.07,28.96,29.025,3793,0
+WBIY.US,D,20240422,000000,29.1,29.4695,29.1,29.3367,6172,0
+WBIY.US,D,20240423,000000,29.6,29.66,29.51,29.5751,4698,0
+WBIY.US,D,20240424,000000,29.48,29.6923,29.4,29.6923,4403,0
+WBIY.US,D,20240425,000000,29.01,29.2525,29.01,29.2525,2819,0
+WBIY.US,D,20240426,000000,29.4,29.4289,29.2924,29.2924,893,0
+WBIY.US,D,20240429,000000,29.4,29.4404,29.3,29.3757,6762,0
+WBIY.US,D,20240430,000000,29.12,29.21,28.995,28.995,5056,0
+WBIY.US,D,20240501,000000,28.87,28.96,28.84,28.9123,8559,0
+WBIY.US,D,20240502,000000,28.9301,29.0868,28.9301,29.0231,1978,0
+WBIY.US,D,20240503,000000,29.21,29.2299,29.15,29.166,2750,0
+WBIY.US,D,20240506,000000,29.3211,29.3211,29.2104,29.2769,3015,0
+WBIY.US,D,20240507,000000,29.4625,29.4625,29.25,29.3337,6860,0
+WBIY.US,D,20240508,000000,29.29,29.421,29.29,29.421,1129,0
+WBIY.US,D,20240509,000000,29.6053,29.6053,29.6053,29.6053,188,0
+WBIY.US,D,20240510,000000,29.63,29.6766,29.62,29.6766,2946,0
+WBIY.US,D,20240513,000000,29.71,30.0363,29.71,29.8799,1515,0
+WBIY.US,D,20240514,000000,30.1,30.1,29.98,30.0648,13058,0
+WBIY.US,D,20240515,000000,30.0643,30.0643,29.89,29.9725,3642,0
+WBIY.US,D,20240516,000000,30.0404,30.0404,29.9633,29.9633,1169,0
+WBIY.US,D,20240517,000000,29.92,29.9507,29.85,29.9059,615,0
+WBIY.US,D,20240520,000000,29.99,30.029,29.82,29.8288,5513,0
+WBIY.US,D,20240521,000000,29.7861,29.83,29.6713,29.7403,1266,0
+WBIY.US,D,20240522,000000,29.5411,29.59,29.41,29.4464,1797,0
+WBIY.US,D,20240523,000000,29.3019,29.32,29.0888,29.0888,1353,0
+WBIY.US,D,20240524,000000,29.235,29.27,29.1736,29.2229,2401,0
+WBIY.US,D,20240528,000000,29.28,29.29,28.9801,29.1055,3897,0
+WBIY.US,D,20240529,000000,28.7186,28.767,28.7186,28.7451,4234,0
+WBIY.US,D,20240530,000000,28.57,28.8476,28.57,28.8476,3619,0
+WBIY.US,D,20240531,000000,29.04,29.64,29.04,29.64,4489,0
+WBIY.US,D,20240603,000000,29.71,29.71,29.36,29.4884,2747,0
+WBIY.US,D,20240604,000000,29.33,29.43,29.19,29.37,3145,0
+WBIY.US,D,20240605,000000,29.16,29.2101,29.15,29.2101,1726,0
+WBIY.US,D,20240606,000000,29.09,29.26,29.09,29.19,2718,0
+WBIY.US,D,20240607,000000,29.12,29.16,29.08,29.1392,5841,0
+WBIY.US,D,20240610,000000,28.83,28.9878,28.81,28.9878,4393,0
+WBIY.US,D,20240611,000000,28.77,28.9153,28.77,28.9153,1138,0
+WBIY.US,D,20240612,000000,29.35,29.35,29.014,29.014,2870,0
+WBIY.US,D,20240613,000000,28.72,28.9246,28.71,28.9246,2214,0
+WBIY.US,D,20240614,000000,28.48,28.63,28.48,28.5756,8715,0
+WBIY.US,D,20240617,000000,28.58,28.78,28.56,28.7722,6866,0
+WBIY.US,D,20240618,000000,28.77,28.91,28.77,28.8981,8076,0
+WBIY.US,D,20240620,000000,28.9,29.06,28.9,29.0504,1996,0
+WBIY.US,D,20240621,000000,29.05,29.0993,28.96,29.0901,8147,0
+WBIY.US,D,20240624,000000,29.22,29.64,29.22,29.64,9223,0
+WBIY.US,D,20240625,000000,29.48,29.48,29.15,29.1649,11378,0
+WBIY.US,D,20240626,000000,29.16,29.16,29.05,29.1428,10380,0
+WBIY.US,D,20240627,000000,28.86,28.86,28.64,28.7361,2837,0
+WBIY.US,D,20240628,000000,28.79,29.03,28.79,29.0011,10954,0
+WBIY.US,D,20240701,000000,29,29.06,28.74,28.767,2538,0
+WBIY.US,D,20240702,000000,28.6521,28.74,28.63,28.6846,5232,0
+WBIY.US,D,20240703,000000,28.68,28.91,28.68,28.72,3319,0
+WBIY.US,D,20240705,000000,28.4891,28.5347,28.41,28.5347,1092,0
+WBIY.US,D,20240708,000000,28.58,28.7,28.58,28.6608,4920,0
+WBIY.US,D,20240709,000000,28.6,28.91,28.6,28.7644,4177,0
+WBIY.US,D,20240710,000000,28.71,28.9323,28.71,28.9323,8559,0
+WBIY.US,D,20240711,000000,29.33,29.5127,29.33,29.5127,1076,0
+WBIY.US,D,20240712,000000,29.64,29.83,29.63,29.6955,2174,0
+WBIY.US,D,20240715,000000,29.7013,29.7969,29.64,29.6901,2528,0
+WBIY.US,D,20240716,000000,30.09,30.2806,29.77,30.2806,4133,0
+WBIY.US,D,20240717,000000,30.12,30.8887,30.12,30.7988,8360,0
+WBIY.US,D,20240718,000000,30.8,30.85,30.4776,30.4776,690,0
+WBIY.US,D,20240719,000000,30.27,30.3658,30.27,30.3658,950,0
+WBIY.US,D,20240722,000000,30.161,30.2959,30.08,30.2657,3031,0
+WBIY.US,D,20240723,000000,29.79,29.88,29.79,29.8602,1204,0
+WBIY.US,D,20240724,000000,29.86,30.04,29.76,29.7655,2072,0
+WBIY.US,D,20240725,000000,30.09,30.235,30.09,30.098,677,0
+WBIY.US,D,20240726,000000,30.15,30.3539,30.15,30.3539,1565,0
+WBIY.US,D,20240729,000000,30.235,30.3368,30.21,30.3368,585,0
+WBIY.US,D,20240730,000000,30.41,30.6491,30.41,30.6491,2416,0
+WBIY.US,D,20240731,000000,30.85,30.85,30.6909,30.6909,1300,0
+WBIY.US,D,20240801,000000,30.2239,30.2239,30.2239,30.2239,589,0
+WBIY.US,D,20240802,000000,29.44,29.8554,29.44,29.8554,1875,0
+WBIY.US,D,20240805,000000,29.2,29.21,29.04,29.1153,2490,0
+WBIY.US,D,20240806,000000,29.4101,29.48,29.3969,29.3969,1155,0
+WBIY.US,D,20240807,000000,29.64,29.685,29.2457,29.2457,1897,0
+WBIY.US,D,20240808,000000,29.54,29.6614,29.4862,29.6614,2740,0
+WBIY.US,D,20240809,000000,29.57,29.6402,29.57,29.6402,1755,0
+WBIY.US,D,20240812,000000,29.61,29.61,29.26,29.3154,1503,0
+WBIY.US,D,20240813,000000,29.45,29.6751,29.45,29.6751,877,0
+WBIY.US,D,20240814,000000,29.78,29.78,29.64,29.6895,1016,0
+WBIY.US,D,20240815,000000,29.91,30.04,29.8566,29.8566,7346,0
+WBIY.US,D,20240816,000000,29.82,30.165,29.82,30.08,2547,0
+WBIY.US,D,20240819,000000,30.33,30.37,30.28,30.2956,3264,0
+WBIY.US,D,20240820,000000,30.2199,30.2199,30.11,30.1548,762,0
+WBIY.US,D,20240821,000000,30.2,30.23,30.13,30.1652,2515,0
+WBIY.US,D,20240822,000000,30.01,30.1499,29.96,30.076,1897,0
+WBIY.US,D,20240823,000000,30.6098,30.6355,30.56,30.6355,1617,0
+WBIY.US,D,20240826,000000,30.855,30.855,30.72,30.83,1714,0
+WBIY.US,D,20240827,000000,30.69,30.69,30.56,30.56,3246,0
+WBIY.US,D,20240828,000000,30.89,30.89,30.51,30.5783,3423,0
+WBIY.US,D,20240829,000000,30.59,30.7963,30.59,30.6903,1270,0
+WBIY.US,D,20240830,000000,30.75,30.8944,30.67,30.8944,2429,0
+WBIY.US,D,20240903,000000,30.71,30.9016,30.71,30.8525,1940,0
+WBIY.US,D,20240904,000000,31.07,31.07,30.68,30.8964,3586,0
+WBIY.US,D,20240905,000000,31.02,31.02,30.64,30.7252,703,0
+WBIY.US,D,20240906,000000,30.6875,30.6875,30.43,30.4654,1234,0
+WBIY.US,D,20240909,000000,30.47,30.7316,30.47,30.6849,1305,0
+WBIY.US,D,20240910,000000,30.51,30.65,30.4,30.63,1745,0
+WBIY.US,D,20240911,000000,30.23,30.3076,30.23,30.3076,422,0
+WBIY.US,D,20240912,000000,30.22,30.3898,30.22,30.3898,650,0
+WBIY.US,D,20240913,000000,29.18,30.811,29.18,30.811,1050,0
+WBIY.US,D,20240916,000000,31,31.0781,31,31.0504,1076,0
+WBIY.US,D,20240917,000000,31.262,31.262,30.99,30.9947,1956,0
+WBIY.US,D,20240918,000000,31.1737,31.1737,31.0846,31.0846,474,0
+WBIY.US,D,20240919,000000,31.46,31.46,31.2461,31.2461,2246,0
+WBIY.US,D,20240920,000000,31.121,31.121,31.0801,31.0801,377,0
+WBIY.US,D,20240923,000000,31.1399,31.1399,31.025,31.1055,2353,0
+WBIY.US,D,20240924,000000,31.3,31.3131,31.3,31.3131,427,0
+WBIY.US,D,20240925,000000,31.09,31.198,31.09,31.1127,378,0
+WBIY.US,D,20240926,000000,31.31,31.3806,31.27,31.374,3354,0
+WBIY.US,D,20240927,000000,31.445894,31.46,31.25,31.2799,2561,0
+WBIY.US,D,20240930,000000,31.33,31.43,31.08,31.3467,16039,0
+WBIY.US,D,20241001,000000,30.96,31.2377,30.96,31.1802,3862,0
+WBIY.US,D,20241002,000000,30.95,30.95,30.85,30.903,1244,0
+WBIY.US,D,20241003,000000,30.66,30.86,30.66,30.77,6187,0
+WBIY.US,D,20241004,000000,30.9423,31.0649,30.91,31.0649,3458,0
+WBIY.US,D,20241007,000000,30.94,31.0187,30.65,30.8399,1085,0
+WBIY.US,D,20241008,000000,30.71,30.7984,30.68,30.7984,1056,0
+WBIY.US,D,20241009,000000,30.77,31.015,30.66,30.9447,1241,0
+WBIY.US,D,20241010,000000,30.9,30.92,30.76,30.8401,12291,0
+WBIY.US,D,20241011,000000,31.2499,31.2499,31.12,31.2437,2454,0
+WBIY.US,D,20241014,000000,31.1,31.3139,31.1,31.3139,550,0
+WBIY.US,D,20241015,000000,31.21,31.595,31.21,31.3712,1419,0
+WBIY.US,D,20241016,000000,31.62,31.6825,31.61,31.675,736,0
+WBIY.US,D,20241017,000000,31.6,31.6202,31.48,31.6202,698,0
+WBIY.US,D,20241018,000000,31.51,31.66,31.39,31.6101,3133,0
+WBIY.US,D,20241021,000000,31.45,31.45,31.08,31.1249,5577,0
+WBIY.US,D,20241022,000000,30.973438,31.01,30.973438,31.0036,1876,0
+WBIY.US,D,20241023,000000,30.79,30.98,30.77,30.8519,2231,0
+WBIY.US,D,20241024,000000,30.87,31.28,30.87,31.0901,113450,0
+WBIY.US,D,20241025,000000,31.0247,31.0247,30.74,30.7935,7373,0
+WBIY.US,D,20241028,000000,30.9319,31.0904,30.9319,31.0904,3174,0
+WBIY.US,D,20241029,000000,30.71,30.74,30.59,30.6218,7358,0
+WBIY.US,D,20241030,000000,30.83,30.86,30.7173,30.7517,5049,0
+WBIY.US,D,20241031,000000,30.665,30.783211,30.665,30.7606,1897,0
+WBIY.US,D,20241101,000000,30.8,30.8,30.5197,30.5197,13727,0
+WBIY.US,D,20241104,000000,30.48,30.53,30.27,30.3114,4814,0
+WBIY.US,D,20241105,000000,30.38,30.7288,30.38,30.7288,6729,0
+WBIY.US,D,20241106,000000,31.7,31.765,31.59,31.765,1238,0
+WBIY.US,D,20241107,000000,31.69,31.69,31.49,31.5663,1452,0
+WBIY.US,D,20241108,000000,31.43,31.44,31.241,31.3897,5267,0
+WBIY.US,D,20241111,000000,31.58,31.829,31.58,31.7098,3364,0
+WBIY.US,D,20241112,000000,31.615,31.6525,31.3015,31.4107,2927,0
+WBIY.US,D,20241113,000000,31.44,31.6349,31.44,31.4491,2084,0
+WBIY.US,D,20241114,000000,31.594,31.61,31.48,31.5074,20945,0
+WBIY.US,D,20241115,000000,31.48,31.63,31.47,31.63,4158,0
+WBIY.US,D,20241118,000000,31.65,31.76,31.65,31.7,1975,0
+WBIY.US,D,20241119,000000,31.43,31.54,31.42,31.469,1922,0
+WBIY.US,D,20241120,000000,31.32,31.4007,31.2325,31.4007,6290,0
+WBIY.US,D,20241121,000000,31.55,31.7861,31.52,31.7861,797,0
+WBIY.US,D,20241122,000000,32,32.35,32,32.35,4131,0
+WBIY.US,D,20241125,000000,32.63,32.93,32.5,32.6733,15337,0
+WBIY.US,D,20241126,000000,32.21,32.37,32.21,32.3109,3741,0
+WBIY.US,D,20241127,000000,32.52,32.6075,32.35,32.3998,7618,0
+WBIY.US,D,20241129,000000,32.4964,32.4964,32.28,32.422,4821,0
+WBIY.US,D,20241202,000000,32.15,32.32,32.15,32.2552,3100,0
+WBIY.US,D,20241203,000000,32.1365,32.1365,32.01,32.0428,7688,0
+WBIY.US,D,20241204,000000,31.73,31.81,31.6914,31.81,1240,0
+WBIY.US,D,20241205,000000,32,32,31.7866,31.7866,3008,0
+WBIY.US,D,20241206,000000,31.705,31.763196,31.531,31.531,5220,0
+WBIY.US,D,20241209,000000,31.76,31.84,31.5852,31.5852,2221,0
+WBIY.US,D,20241210,000000,31.4177,31.71,31.4177,31.5151,5506,0
+WBIY.US,D,20241211,000000,31.51,31.6,31.395,31.4332,5831,0
+WBIY.US,D,20241212,000000,31.36,31.36,31.16,31.181,2739,0
+WBIY.US,D,20241213,000000,31.0287,31.19,31.0287,31.19,2972,0
+WBIY.US,D,20241216,000000,31.08,31.14,30.8809,30.8809,3546,0
+WBIY.US,D,20241217,000000,30.76,30.82,30.584064,30.5905,6366,0
+WBIY.US,D,20241218,000000,30.69,30.73,29.73,29.7785,3372,0
+WBIY.US,D,20241219,000000,29.5901,29.69,29.5514,29.5514,1002,0
+WBIY.US,D,20241220,000000,29.73,30.077074,29.52,29.9403,2374,0
+WBIY.US,D,20241223,000000,29.8977,30.05,29.7401,30.05,6442,0
+WBIY.US,D,20241224,000000,29.7288,29.8656,29.7288,29.8656,1693,0
+WBIY.US,D,20241226,000000,29.95,30.08,29.84,30.04,4951,0
+WBIY.US,D,20241227,000000,29.995,29.995,29.63,29.8075,7286,0
+WBIY.US,D,20241230,000000,29.4223,29.7398,29.4223,29.5894,7751,0
+WBIY.US,D,20241231,000000,29.75,29.758,29.6848,29.758,1970,0
+WBIY.US,D,20250102,000000,29.81,29.8711,29.7,29.7,1321,0
+WBIY.US,D,20250103,000000,29.71,30,29.71,29.89,5626,0
+WBIY.US,D,20250106,000000,30.08,30.0962,29.7608,29.7608,1522,0
+WBIY.US,D,20250107,000000,29.67,29.8799,29.5531,29.5531,4940,0
+WBIY.US,D,20250108,000000,29.2497,29.5216,29.23,29.5216,5571,0
+WBIY.US,D,20250110,000000,29.28,29.28,29.11,29.215,3363,0
+WBIY.US,D,20250113,000000,29.37,29.4045,29.255,29.4045,6304,0
+WBIY.US,D,20250114,000000,29.5812,29.7775,29.46,29.7525,5694,0
+WBIY.US,D,20250115,000000,29.934,30.0349,29.934,30.0349,1619,0
+WBIY.US,D,20250116,000000,30.011,30.1645,30.011,30.1645,3762,0
+WBIY.US,D,20250117,000000,30.3999,30.3999,30.3075,30.3746,2087,0
+WBIY.US,D,20250121,000000,30.65,30.65,30.53,30.6397,2926,0
+WBIY.US,D,20250122,000000,30.39,30.39,30.2314,30.2747,2653,0
+WBIY.US,D,20250123,000000,30.34,30.6396,30.29,30.5659,1304,0
+WBIY.US,D,20250124,000000,30.6601,30.79,30.65,30.6598,4842,0
+WBIY.US,D,20250127,000000,31.204,31.204,30.96,31.1592,3886,0
+WBIY.US,D,20250128,000000,30.8212,30.9946,30.8212,30.9946,4251,0
+WBIY.US,D,20250129,000000,31.0786,31.0786,30.8441,30.8441,13601,0
+WBIY.US,D,20250130,000000,30.53,30.619,30.4,30.4812,2002,0
+WBIY.US,D,20250131,000000,30.485,30.58,30.24,30.2521,1916,0
+WBIY.US,D,20250203,000000,29.81,30.05,29.81,30.01,9550,0
+WBIY.US,D,20250204,000000,29.91,30.16,29.7801,30.11,12193,0
+WBIY.US,D,20250205,000000,29.91,29.91,29.8422,29.865,1286,0
+WBIY.US,D,20250206,000000,30.03,30.1,29.6806,29.7044,10520,0
+WBIY.US,D,20250207,000000,29.66,29.66,29.3596,29.3596,3397,0
+WBIY.US,D,20250210,000000,29.48,29.4946,29.39,29.4529,3090,0
+WBIY.US,D,20250211,000000,29.51,29.62,29.51,29.5946,1489,0
+WBIY.US,D,20250212,000000,29.7699,29.775372,29.56,29.6386,4919,0
+WBIY.US,D,20250213,000000,29.935,30.1248,29.81,30.1248,3705,0
+WBIY.US,D,20250214,000000,30.19,30.3,30.1295,30.1295,867,0
+WBIY.US,D,20250218,000000,30.34,30.4183,30.34,30.3562,1019,0
+WBIY.US,D,20250219,000000,30.28,30.4234,30.27,30.4234,2072,0
+WBIY.US,D,20250220,000000,30.435,30.575,30.41,30.5195,3458,0
+WBIY.US,D,20250221,000000,30.47,30.496,30.357,30.357,4016,0
+WBIY.US,D,20250224,000000,30.42,30.565,30.42,30.565,1005,0
+WBIY.US,D,20250225,000000,30.574373,30.574373,30.39,30.423,1443,0
+WBIY.US,D,20250226,000000,30.38,30.46,30.04,30.1305,2077,0
+WBIY.US,D,20250227,000000,30.205,30.205,29.9099,29.9099,902,0
+WBIY.US,D,20250228,000000,30.26,30.33,30.05,30.2888,2812,0
+WBIY.US,D,20250303,000000,30.4986,30.4986,29.9934,29.9934,7817,0
+WBIY.US,D,20250304,000000,29.5,29.84,29.2997,29.2997,3370,0
+WBIY.US,D,20250305,000000,29.47,29.645,29.19,29.5338,2355,0
+WBIY.US,D,20250306,000000,29.44,29.7788,29.34,29.7788,2127,0
+WBIY.US,D,20250307,000000,30.22,30.6438,29.78,30.6438,207125,0
+WBIY.US,D,20250310,000000,30.96,31.06,30.51,30.67,5773,0
+WBIY.US,D,20250311,000000,29.9,30.36,29.45,29.643,5794,0
+WBIY.US,D,20250312,000000,29.29,29.3457,29.06,29.1988,4733,0
+WBIY.US,D,20250313,000000,29.5287,29.5287,29.0721,29.0721,4383,0
+WBIY.US,D,20250314,000000,29.37,29.4999,29.21,29.49,7913,0
+WBIY.US,D,20250317,000000,29.8,30.15,29.8,30.15,2335,0
+WBIY.US,D,20250318,000000,30.14,30.14,29.89,30.0355,2165,0
+WBIY.US,D,20250319,000000,30.05,30.18,30.01,30.1518,1200,0
+WBIY.US,D,20250320,000000,30.21,30.21,30.02,30.1388,8623,0
+WBIY.US,D,20250321,000000,29.82,29.89,29.78,29.8063,6979,0
+WBIY.US,D,20250324,000000,30,30.15,29.99,30.1199,4012,0
+WBIY.US,D,20250325,000000,30,30,29.7238,29.7238,991,0
+WBIY.US,D,20250326,000000,30.05,30.05,29.87,29.9095,9051,0
+WBIY.US,D,20250327,000000,29.7,29.7,29.5301,29.6185,1944,0
+WBIY.US,D,20250328,000000,29.45,29.61,29.2995,29.2995,2471,0
+WBIY.US,D,20250331,000000,29.25,29.555,29.25,29.5149,2771,0
+WBIY.US,D,20250401,000000,29.27,29.555,29.27,29.5,2501,0
+WBIY.US,D,20250402,000000,29.4525,29.545,29.37,29.545,2299,0
+WBIY.US,D,20250403,000000,28.57,28.93,28.2837,28.2837,1364,0
+WBIY.US,D,20250404,000000,27.6576,27.68,26.81,26.9603,6142,0
+WBIY.US,D,20250407,000000,25.9579,26.9919,25.9579,26.5051,3404,0
+WBIY.US,D,20250408,000000,26.91,26.95,25.5,25.7221,12524,0
+WBIY.US,D,20250409,000000,25.45,27.4545,25.37,27.4545,7298,0
+WBIY.US,D,20250410,000000,26.905,27,26.305,26.4788,6364,0
+WBIY.US,D,20250411,000000,26.33,26.9182,26.2498,26.9182,1964,0
+WBIY.US,D,20250414,000000,27.115,27.265,27.01,27.2311,3114,0
+WBIY.US,D,20250415,000000,27.19,27.19,26.9951,26.9951,1138,0
+WBIY.US,D,20250416,000000,27.12,27.12,26.58,26.5976,1517,0
+WBIY.US,D,20250417,000000,26.79,27.11,26.6,26.9606,2701,0
+WBIY.US,D,20250421,000000,26.531,26.531,26.23,26.4955,5984,0
+WBIY.US,D,20250422,000000,27.16,27.16,27.05,27.06,1598,0
+WBIY.US,D,20250423,000000,27.72,27.81,27.23,27.23,8811,0
+WBIY.US,D,20250424,000000,27.5237,27.7742,27.5237,27.7742,2110,0
+WBIY.US,D,20250425,000000,27.6,27.69,27.431,27.6718,6542,0
+WBIY.US,D,20250428,000000,27.75,27.8281,27.57,27.8281,1811,0
+WBIY.US,D,20250429,000000,27.84,28.0179,27.77,28.0179,3070,0
+WBIY.US,D,20250430,000000,27.59,27.7966,27.41,27.7966,5582,0
+WBIY.US,D,20250501,000000,27.875,27.931,27.7,27.7,6126,0
+WBIY.US,D,20250502,000000,28.05,28.2099,28.05,28.18,2947,0
+WBIY.US,D,20250505,000000,27.9125,27.96,27.6805,27.6805,1965,0
+WBIY.US,D,20250506,000000,27.5916,27.6738,27.51,27.6112,4718,0
+WBIY.US,D,20250507,000000,27.54,27.57,27.3801,27.4482,964,0
+WBIY.US,D,20250508,000000,28.25,28.4099,27.67,28.1923,2446,0
+WBIY.US,D,20250509,000000,28.383,28.43,28.1915,28.2595,10429,0
+WBIY.US,D,20250512,000000,29.25,29.61,29.21,29.3709,22541,0
+WBIY.US,D,20250513,000000,29.51,29.5899,29.47,29.5328,4431,0
+WBIY.US,D,20250514,000000,29.2761,29.4,29.15528,29.257,17430,0
+WBIY.US,D,20250515,000000,29.2115,29.3243,29.15,29.3243,8771,0
+WBIY.US,D,20250516,000000,29.3697,29.5435,29.31,29.51,1816,0
+WBIY.US,D,20250519,000000,29.26,29.41,29.26,29.3573,1013,0
+WBIY.US,D,20250520,000000,29.3017,29.4015,29.2222,29.2222,2921,0
+WBIY.US,D,20250521,000000,28.79,28.88,28.3493,28.3493,5939,0
+WBIY.US,D,20250522,000000,28.0317,28.3245,28.0088,28.2953,51958,0
+WBIY.US,D,20250523,000000,28.015,28.2799,27.96,28.24,18721,0
+WBIY.US,D,20250527,000000,28.6,28.83,28.6,28.83,1889,0
+WBIY.US,D,20250528,000000,28.7756,28.99,28.63,28.64,7181,0
+WBIY.US,D,20250529,000000,28.6001,28.6801,28.43,28.6801,4250,0
+WBIY.US,D,20250530,000000,28.66,28.7099,28.62,28.6782,3481,0
+WBIY.US,D,20250602,000000,28.45,28.5175,28.45,28.5175,630,0
+WBIY.US,D,20250603,000000,28.55,29.11,28.55,29.0055,6570,0
+WBIY.US,D,20250604,000000,29,29,28.86,28.89,3220,0
+WBIY.US,D,20250605,000000,28.81,28.9999,28.81,28.8946,5246,0
+WBIY.US,D,20250606,000000,29.324669,29.5148,29.08,29.5148,8003,0
+WBIY.US,D,20250609,000000,29.73,29.8207,29.7,29.8086,1835,0
+WBIY.US,D,20250610,000000,30,30.27,30,30.1641,676,0
+WBIY.US,D,20250611,000000,30.2926,30.34,30.05,30.2601,2729,0
+WBIY.US,D,20250612,000000,30,30.1615,29.99,30.1253,9128,0
+WBIY.US,D,20250613,000000,29.961,30.09,29.7703,29.7843,25472,0
+WBIY.US,D,20250616,000000,29.94,30.05,29.8906,30.0354,2317,0
+WBIY.US,D,20250617,000000,29.84,29.84,29.5586,29.5586,927,0
+WBIY.US,D,20250618,000000,29.66,29.72,29.4624,29.4624,2135,0
+WBIY.US,D,20250620,000000,29.46,29.69,29.46,29.48,1915,0
+WBIY.US,D,20250623,000000,29.49,29.49,29.15,29.351,3260,0
+WBIY.US,D,20250624,000000,29.64,29.73,29.58,29.6346,21328,0
+WBIY.US,D,20250625,000000,29.45,29.56,29.298615,29.3123,2666,0
+WBIY.US,D,20250626,000000,29.13,29.24,29.08,29.2353,3807,0
+WBIY.US,D,20250627,000000,29.45,29.46,29.1304,29.3071,10079,0
+WBIY.US,D,20250630,000000,29.2,29.2547,29.2,29.2547,919,0
+WBIY.US,D,20250701,000000,29.315,30.42,29.26,30.14,3188,0
+WBIY.US,D,20250702,000000,30.35,30.77,30.35,30.7282,3875,0
+WBIY.US,D,20250703,000000,31.01,31.01,30.86,30.895,3380,0
+WBIY.US,D,20250707,000000,30.76,30.91,30.37,30.4783,5928,0
+WBIY.US,D,20250708,000000,30.64,31.04,30.64,30.9543,3699,0
+WBIY.US,D,20250709,000000,31.21,31.38,31.07,31.1606,2814,0
+WBIY.US,D,20250710,000000,31.09,31.42,31.09,31.2891,2120,0
+WBIY.US,D,20250711,000000,31.04,31.0806,30.91,31.0768,2364,0
+WBIY.US,D,20250714,000000,30.78,30.7957,30.67,30.7957,7294,0
+WBIY.US,D,20250715,000000,30.93,30.93,30.1665,30.1665,3306,0
+WBIY.US,D,20250716,000000,30.175,30.175,29.3801,30.0049,10659,0
+WBIY.US,D,20250717,000000,30.17,30.28,29.98,30.2646,8482,0
+WBIY.US,D,20250718,000000,30.32,30.42,30.2,30.3605,3406,0
+WBIY.US,D,20250721,000000,30.6056,30.6056,30.34,30.3497,2663,0
+WBIY.US,D,20250722,000000,30.78,31.1789,30.78,31.1789,3488,0
+WBIY.US,D,20250723,000000,31.43,31.74,31.43,31.7297,5886,0
+WBIY.US,D,20250724,000000,31.28,31.28,31.061,31.061,2476,0
+WBIY.US,D,20250725,000000,31,31.28,30.9405,31.261,10839,0
+WBIY.US,D,20250728,000000,31.23,31.28,31.06,31.07,24800,0
+WBIY.US,D,20250729,000000,30.7957,30.97,30.68,30.788,16295,0
+WBIY.US,D,20250730,000000,30.69,30.89,30.17,30.2607,17069,0
+WBIY.US,D,20250731,000000,30.13,30.13,29.911,29.911,12203,0
+WBIY.US,D,20250801,000000,29.6899,29.6899,29.6271,29.6271,434,0
+WBIY.US,D,20250804,000000,29.6707,29.7548,29.6667,29.7548,1331,0
+WBIY.US,D,20250805,000000,29.78,29.93,29.78,29.921,2100,0
+WBIY.US,D,20250806,000000,29.82,29.94,29.8135,29.8135,2178,0
+WBIY.US,D,20250807,000000,29.71,30.03,29.71,29.8505,2661,0
+WBIY.US,D,20250808,000000,29.845,30,29.845,29.9662,3486,0
+WBIY.US,D,20250811,000000,29.92,29.99,29.75,29.9144,19962,0
+WBIY.US,D,20250812,000000,30.12,30.52,30.12,30.52,14200,0
+WBIY.US,D,20250813,000000,30.66,31.186,30.66,31.186,4824,0
+WBIY.US,D,20250814,000000,30.7,30.9784,30.7,30.9784,4208,0
+WBIY.US,D,20250815,000000,30.79,30.9,30.79,30.8831,1374,0
+WBIY.US,D,20250818,000000,30.93,30.94,30.79,30.8457,3385,0
+WBIY.US,D,20250819,000000,31.09,31.25,30.91,31.0358,2146,0
+WBIY.US,D,20250820,000000,31.2,31.2,30.92,30.9951,5577,0
+WBIY.US,D,20250821,000000,30.77,30.93,30.77,30.8283,4685,0
+WBIY.US,D,20250822,000000,31.14,31.87,31.14,31.87,11616,0
+WBIY.US,D,20250825,000000,31.705,31.86,31.54,31.67,8700,0
+WBIY.US,D,20250826,000000,31.55,31.5897,31.49,31.5341,3287,0
+WBIY.US,D,20250827,000000,31.75,31.7593,31.55,31.73,1475,0
+WBIY.US,D,20250828,000000,31.5,31.5865,31.37,31.5865,3978,0
+WBIY.US,D,20250829,000000,31.71,31.8017,31.71,31.8017,409,0
+WBIY.US,D,20250902,000000,31.545,31.66,31.39,31.58,2208,0
+WBIY.US,D,20250903,000000,31.6815,31.6999,31.5211,31.6999,1586,0
+WBIY.US,D,20250904,000000,31.59,31.8388,31.59,31.8388,9642,0
+WBIY.US,D,20250905,000000,31.98,32.2,31.74,31.8876,2434,0
+WBIY.US,D,20250908,000000,31.6,31.655,31.55,31.6239,2175,0
+WBIY.US,D,20250909,000000,31.68,31.7678,31.61,31.6661,4362,0
+WBIY.US,D,20250910,000000,31.52,31.62,31.5,31.6058,8367,0
+WBIY.US,D,20250911,000000,31.675,32.06,31.62,32.0245,10505,0
+WBIY.US,D,20250912,000000,31.99,31.99,31.73,31.735,2151,0
+WBIY.US,D,20250915,000000,31.89,31.91,31.62,31.63,3144,0
+WBIY.US,D,20250916,000000,31.77,31.77,31.51,31.6299,4536,0
+WBIY.US,D,20250917,000000,31.8,32.16,31.585,31.6147,3963,0
+WBIY.US,D,20250918,000000,31.53,31.8587,31.51,31.7489,3403,0
+WBIY.US,D,20250919,000000,31.56,31.79,31.35,31.4282,5994,0
+WBIY.US,D,20250922,000000,31.36,31.42,31.2,31.2294,1362,0
+WBIY.US,D,20250923,000000,31.56,31.68,31.29,31.311,12612,0
+WBIY.US,D,20250924,000000,31.42,31.4942,31.42,31.4942,507,0
+WBIY.US,D,20250925,000000,30.761,30.761,30.5784,30.5784,722,0
+WBIY.US,D,20250926,000000,30.7408,30.99,30.7408,30.9348,2310,0
+WBIY.US,D,20250929,000000,30.75,31.14,30.63,30.8282,29448,0
+WBIY.US,D,20250930,000000,30.68,30.8419,30.53,30.8419,5813,0
+WBIY.US,D,20251001,000000,31.2726,31.4946,31.03,31.4946,1582,0
+WBIY.US,D,20251002,000000,31.101,31.44,31.101,31.1928,3217,0
+WBIY.US,D,20251003,000000,31.41,31.5804,31.38,31.5036,7515,0
+WBIY.US,D,20251006,000000,31.721,31.721,31.26,31.2951,6030,0
+WBIY.US,D,20251007,000000,31.16,31.33,31.101805,31.1419,4408,0
+WBIY.US,D,20251008,000000,31.1,31.14,30.97,31.03,9170,0
+WBIY.US,D,20251009,000000,30.7416,30.8095,30.62,30.62,2810,0
+WBIY.US,D,20251010,000000,30.6855,30.6855,29.7343,29.7343,1470,0
+WBIY.US,D,20251013,000000,30.063,30.25,30.063,30.2483,1496,0
+WBIY.US,D,20251014,000000,30.26,30.7925,30.06,30.7925,5838,0
+WBIY.US,D,20251015,000000,31.06,31.13,30.58,30.6926,5243,0
+WBIY.US,D,20251016,000000,30.7974,30.7974,30.3494,30.3494,4739,0
+WBIY.US,D,20251017,000000,30.44,30.5518,30.35,30.5518,1871,0
+WBIY.US,D,20251020,000000,30.7,30.72,30.59,30.7056,1338,0
+WBIY.US,D,20251021,000000,30.81,31,30.77,30.9643,6620,0
+WBIY.US,D,20251022,000000,30.9836,31,30.9,30.9619,3488,0
+WBIY.US,D,20251023,000000,31,31.05,30.885,30.926,3688,0
+WBIY.US,D,20251024,000000,31.28,31.31,31.08,31.0984,6505,0
+WBIY.US,D,20251027,000000,31.23,31.24,31.15,31.2208,3736,0
+WBIY.US,D,20251028,000000,31.08,31.33,31.08,31.24,22235,0
+WBIY.US,D,20251029,000000,31.08,31.22,30.7703,30.7703,1415,0
+WBIY.US,D,20251030,000000,30.8301,30.8301,30.58,30.58,4242,0
+WBIY.US,D,20251031,000000,30.6,30.7482,30.6,30.7482,14131,0
+WBIY.US,D,20251103,000000,30.3604,30.525,30.3604,30.51,5214,0
+WBIY.US,D,20251104,000000,30.45,30.45,30.34,30.4,3157,0
+WBIY.US,D,20251105,000000,30.4571,30.69,30.4571,30.67,2666,0
+WBIY.US,D,20251106,000000,30.58,30.69,30.54,30.56,12869,0
+WBIY.US,D,20251107,000000,30.68,30.9,30.5807,30.9,4341,0
+WBIY.US,D,20251110,000000,30.76,30.98,30.66,30.84,9759,0
+WBIY.US,D,20251111,000000,31.22,31.31,31.2023,31.26,1443,0
+WBIY.US,D,20251112,000000,31.44,31.44,31.2778,31.2778,873,0
+WBIY.US,D,20251113,000000,31.45,31.54,31.19,31.21,12543,0
+WBIY.US,D,20251114,000000,31.09,31.122677,31.0538,31.0538,4073,0
+WBIY.US,D,20251117,000000,30.9768,30.9768,30.54,30.54,6728,0
+WBIY.US,D,20251118,000000,30.54,30.7781,30.533,30.6941,9601,0
+WBIY.US,D,20251119,000000,30.51,30.53,30.32,30.42,4300,0
+WBIY.US,D,20251120,000000,30.7,30.7,30.15,30.15,23241,0
+WBIY.US,D,20251121,000000,30.52,31.14,30.52,30.97,11432,0
+WBIY.US,D,20251124,000000,30.762,31.0458,30.762,30.96,12671,0
+WBIY.US,D,20251125,000000,31.265,31.5,31.265,31.5,13078,0
+WBIY.US,D,20251126,000000,31.702,31.86,31.702,31.73,8299,0
+WBIY.US,D,20251128,000000,31.8828,31.89,31.825,31.8418,1854,0
+WBIY.US,D,20251201,000000,31.9275,31.95,31.7867,31.7867,1955,0
+WBIY.US,D,20251202,000000,31.6,31.6502,31.53,31.54,8436,0
+WBIY.US,D,20251203,000000,32,32.1128,31.9,32.0352,4972,0
+WBIY.US,D,20251204,000000,32,32.0726,31.934,31.989,7730,0
+WBIY.US,D,20251205,000000,32.23,32.2511,32.1626,32.1626,9780,0
+WBIY.US,D,20251208,000000,32.027,32.07,31.95,31.95,6249,0
+WBIY.US,D,20251209,000000,32.012856,32.0201,31.92,31.92,2474,0
+WBIY.US,D,20251210,000000,31.95,32.49,31.95,32.49,3334,0
+WBIY.US,D,20251211,000000,32.45,32.8,32.4,32.6881,8460,0
+WBIY.US,D,20251212,000000,32.93,32.94,32.75,32.77,4691,0
+WBIY.US,D,20251215,000000,32.87,32.87,32.7267,32.74,7880,0
+WBIY.US,D,20251216,000000,32.63,32.63,32.45,32.46,5539,0
+WBIY.US,D,20251217,000000,32.65,32.78,32.59,32.7072,6173,0
+WBIY.US,D,20251218,000000,32.52,32.52,32.27,32.27,3085,0
+WBIY.US,D,20251219,000000,32.28,32.3,32.16,32.16,3311,0
+WBIY.US,D,20251222,000000,32.36,32.37,32.2544,32.29,4589,0
+WBIY.US,D,20251223,000000,32.1899,32.3,32.05,32.05,6883,0
+WBIY.US,D,20251224,000000,32.0914,32.28,32.0914,32.19,8753,0
+WBIY.US,D,20251226,000000,32.11,32.3,32.11,32.3,7708,0
+WBIY.US,D,20251229,000000,32.26,32.26,32.169,32.21,6509,0
+WBIY.US,D,20251230,000000,32.2201,32.2201,32.15,32.2037,4382,0
+WBIY.US,D,20251231,000000,32.08,32.14,32,32,4701,0
+WBIY.US,D,20260102,000000,31.94,32.47,31.94,32.29,113044,0
+WBIY.US,D,20260105,000000,32.355,32.4,32.12,32.28,15074,0
+WBIY.US,D,20260106,000000,32.33,32.61,32.33,32.61,25492,0
+WBIY.US,D,20260107,000000,32.65,32.65,32.19,32.22,14778,0
+WBIY.US,D,20260108,000000,32.42,33,32.42,32.8353,3818,0
+WBIY.US,D,20260109,000000,33,33,32.72,32.97,9141,0
+WBIY.US,D,20260112,000000,32.75,32.89,32.56,32.89,44983,0
+WBIY.US,D,20260113,000000,32.73,32.75,32.56,32.6405,15799,0
+WBIY.US,D,20260114,000000,33.0001,33.23,33.0001,33.1121,2074,0
+WBIY.US,D,20260115,000000,33.15,33.2221,33.13,33.2221,7718,0
+WBIY.US,D,20260116,000000,33.04,33.04,32.93,32.967,14259,0
+WBIY.US,D,20260120,000000,32.755,32.8,32.5125,32.5336,6583,0
+WBIY.US,D,20260121,000000,32.84,32.93,32.69,32.9112,9399,0
+WBIY.US,D,20260122,000000,33.19,33.2669,33.16,33.1913,5996,0
+WBIY.US,D,20260123,000000,33.1613,33.1613,33.04,33.0678,593,0
+WBIY.US,D,20260126,000000,33.11,33.25,33.11,33.2204,4077,0
+WBIY.US,D,20260127,000000,33.275,33.3027,33.19,33.3027,2118,0
+WBIY.US,D,20260128,000000,33.27,33.38,33.07,33.08,7287,0
+WBIY.US,D,20260129,000000,33.26,33.325,33.03,33.1,5255,0
+WBIY.US,D,20260130,000000,33.42,33.89,33.42,33.89,8901,0
+WBIY.US,D,20260202,000000,33.67,33.965,33.67,33.965,14641,0
+WBIY.US,D,20260203,000000,33.74,34.12,33.74,34.0515,4650,0
+WBIY.US,D,20260204,000000,34.52,34.96,34.22,34.875,11137,0
+WBIY.US,D,20260205,000000,34.8348,34.8348,34.55,34.75,8875,0
+WBIY.US,D,20260206,000000,34.97,35.16,34.85,35.15,17596,0
+WBIY.US,D,20260209,000000,34.93,35.07,34.93,35.01,2753,0
+WBIY.US,D,20260210,000000,35.2364,35.43,35.21,35.29,2994,0
+WBIY.US,D,20260211,000000,35.4417,35.56,35.42,35.48,3948,0
+WBIY.US,D,20260212,000000,35.64,35.64,35.0106,35.08,5653,0
+WBIY.US,D,20260213,000000,35.11,35.39,35.11,35.33,3387,0
+WBIY.US,D,20260217,000000,35.01,35.41,34.91,35.03,3349,0
+WBIY.US,D,20260218,000000,35.12,35.45,35.04,35.05,4900,0
diff --git a/daily/us/nyse etfs/2/wceo.us.txt b/daily/us/nyse etfs/2/wceo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e5f3ef908d71a4d4a9cdeb1db57b4b4400253e4
--- /dev/null
+++ b/daily/us/nyse etfs/2/wceo.us.txt	
@@ -0,0 +1,668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCEO.US,D,20230110,000000,25.67,25.887,25.67,25.887,5965,0
+WCEO.US,D,20230111,000000,26.1372,26.18,26.07,26.1493,1605,0
+WCEO.US,D,20230112,000000,26.5,26.5,26.4847,26.4847,515,0
+WCEO.US,D,20230113,000000,26.48,26.5799,26.48,26.5455,1730,0
+WCEO.US,D,20230117,000000,26.59,26.59,26.49,26.5203,3868,0
+WCEO.US,D,20230118,000000,26.73,26.73,26.1288,26.1288,601,0
+WCEO.US,D,20230119,000000,25.8813,25.8813,25.8813,25.8813,27,0
+WCEO.US,D,20230120,000000,26.325,26.35,26.325,26.35,356,0
+WCEO.US,D,20230123,000000,26.6947,26.6947,26.6947,26.6947,115,0
+WCEO.US,D,20230124,000000,26.63,26.69,26.5381,26.5381,15655,0
+WCEO.US,D,20230125,000000,26.42,26.519,26.42,26.519,1950,0
+WCEO.US,D,20230126,000000,27.05,27.05,26.67,26.7452,1388,0
+WCEO.US,D,20230127,000000,27,27,26.9255,26.9255,102,0
+WCEO.US,D,20230130,000000,26.88,26.88,26.7262,26.7262,1261,0
+WCEO.US,D,20230131,000000,27.18,27.2774,27.18,27.2774,963,0
+WCEO.US,D,20230201,000000,27.3,27.6972,27.3,27.6372,1189,0
+WCEO.US,D,20230202,000000,28.15,28.15,27.9471,28.0923,910,0
+WCEO.US,D,20230203,000000,27.8892,27.8892,27.8892,27.8892,15,0
+WCEO.US,D,20230206,000000,27.89,27.89,27.53,27.53,1683,0
+WCEO.US,D,20230207,000000,27.68,27.9,27.668,27.8189,2407,0
+WCEO.US,D,20230208,000000,27.4799,27.4799,27.4799,27.4799,93,0
+WCEO.US,D,20230209,000000,27.56,27.57,27.1797,27.1797,410,0
+WCEO.US,D,20230210,000000,26.71,27.2392,26.71,27.2392,303,0
+WCEO.US,D,20230213,000000,27.5279,27.5279,27.5279,27.5279,132,0
+WCEO.US,D,20230214,000000,27.4399,27.63,27.4399,27.5937,921,0
+WCEO.US,D,20230215,000000,27.5,27.7609,27.5,27.7609,1018,0
+WCEO.US,D,20230216,000000,27.4797,27.5348,27.465,27.5348,1798,0
+WCEO.US,D,20230217,000000,27.44,27.5965,27.44,27.5965,296,0
+WCEO.US,D,20230221,000000,27.71,27.71,26.8717,26.8717,914,0
+WCEO.US,D,20230222,000000,26.96,27.07,26.9086,26.9086,2775,0
+WCEO.US,D,20230223,000000,26.94,27.0636,26.9,27.0636,1045,0
+WCEO.US,D,20230224,000000,26.74,26.84,26.73,26.8086,605,0
+WCEO.US,D,20230227,000000,26.9881,26.9881,26.8297,26.8297,1179,0
+WCEO.US,D,20230228,000000,27.1,27.14,26.94,26.94,2558,0
+WCEO.US,D,20230301,000000,26.85,26.8516,26.85,26.8516,747,0
+WCEO.US,D,20230302,000000,27.06,27.06,26.9279,27.0008,2523,0
+WCEO.US,D,20230303,000000,27.3653,27.3653,27.3653,27.3653,6,0
+WCEO.US,D,20230306,000000,26.9757,26.9757,26.9757,26.9757,28,0
+WCEO.US,D,20230307,000000,26.724,26.724,26.724,26.724,21,0
+WCEO.US,D,20230308,000000,26.8399,26.84,26.6299,26.7772,4101,0
+WCEO.US,D,20230309,000000,27,27,26.0661,26.0661,1818,0
+WCEO.US,D,20230310,000000,25.6102,25.6102,25.2702,25.3626,708,0
+WCEO.US,D,20230313,000000,26.25,26.25,24.84,24.9071,4080,0
+WCEO.US,D,20230314,000000,25.38,25.65,25.13,25.2889,1635,0
+WCEO.US,D,20230315,000000,24.53,24.89,24.53,24.89,2545,0
+WCEO.US,D,20230316,000000,25,25.3199,24.7696,25.2805,2963,0
+WCEO.US,D,20230317,000000,25.58,25.58,24.69,24.7184,3085,0
+WCEO.US,D,20230320,000000,25.21,25.21,24.8588,24.8853,1774,0
+WCEO.US,D,20230321,000000,24.88,25.4028,24.88,25.4028,1219,0
+WCEO.US,D,20230322,000000,25.4,25.42,24.8123,24.8123,960,0
+WCEO.US,D,20230323,000000,25.26,25.27,24.56,24.6827,3923,0
+WCEO.US,D,20230324,000000,24.72,24.9,24.675,24.88,5538,0
+WCEO.US,D,20230327,000000,25.02,25.23,24.99,25.1012,2076,0
+WCEO.US,D,20230328,000000,25.1,25.1,25.0725,25.0725,569,0
+WCEO.US,D,20230329,000000,25.24,25.335,25.2399,25.3312,698,0
+WCEO.US,D,20230330,000000,25.54,25.54,25.3844,25.3844,266,0
+WCEO.US,D,20230331,000000,25.88,25.8973,25.71,25.8936,565,0
+WCEO.US,D,20230403,000000,26.17,26.17,25.82,25.9083,655,0
+WCEO.US,D,20230404,000000,25.44,25.46,25.4201,25.4578,944,0
+WCEO.US,D,20230405,000000,25.2264,25.2264,25.2264,25.2264,210,0
+WCEO.US,D,20230406,000000,25.23,25.31,25.23,25.2359,733,0
+WCEO.US,D,20230410,000000,25.4573,25.4573,25.4402,25.4402,414,0
+WCEO.US,D,20230411,000000,25.6357,25.6357,25.6357,25.6357,324,0
+WCEO.US,D,20230412,000000,25.62,25.6746,25.427,25.427,402,0
+WCEO.US,D,20230413,000000,25.6527,25.6527,25.6527,25.6527,155,0
+WCEO.US,D,20230414,000000,25.57,25.57,25.4543,25.4543,404,0
+WCEO.US,D,20230417,000000,25.79,25.79,25.6,25.6884,2126,0
+WCEO.US,D,20230418,000000,25.82,25.82,25.6622,25.6622,202,0
+WCEO.US,D,20230419,000000,25.523,25.5892,25.523,25.5892,126,0
+WCEO.US,D,20230420,000000,25.41,25.41,25.3042,25.3042,1896,0
+WCEO.US,D,20230421,000000,25.3506,25.3506,25.3506,25.3506,133,0
+WCEO.US,D,20230424,000000,25.3,25.32,25.3,25.3178,4840,0
+WCEO.US,D,20230425,000000,25.3,25.3,24.7601,24.7601,1384,0
+WCEO.US,D,20230426,000000,24.5,24.5,24.4384,24.4384,866,0
+WCEO.US,D,20230427,000000,24.49,24.7715,24.49,24.7715,2612,0
+WCEO.US,D,20230428,000000,24.9228,24.9228,24.9228,24.9228,180,0
+WCEO.US,D,20230501,000000,25,25,24.87,24.8943,970,0
+WCEO.US,D,20230502,000000,24.34,24.3554,24.2881,24.3554,363,0
+WCEO.US,D,20230503,000000,24.5299,24.5299,24.2151,24.2151,423,0
+WCEO.US,D,20230504,000000,24.07,24.07,24.0176,24.0176,327,0
+WCEO.US,D,20230505,000000,24.52,24.67,24.5199,24.6009,905,0
+WCEO.US,D,20230508,000000,24.5853,24.5853,24.5853,24.5853,78,0
+WCEO.US,D,20230509,000000,24.4977,24.4977,24.4977,24.4977,38,0
+WCEO.US,D,20230510,000000,24.4475,24.4475,24.4475,24.4475,310,0
+WCEO.US,D,20230511,000000,24.292,24.292,24.292,24.292,32,0
+WCEO.US,D,20230512,000000,24.1,24.1883,24.1,24.1883,287,0
+WCEO.US,D,20230515,000000,24.4402,24.4402,24.4402,24.4402,50,0
+WCEO.US,D,20230516,000000,24.0224,24.0224,24.0224,24.0224,52,0
+WCEO.US,D,20230517,000000,24.531,24.531,24.531,24.531,220,0
+WCEO.US,D,20230518,000000,24.5197,24.7011,24.4887,24.7011,526,0
+WCEO.US,D,20230519,000000,24.4717,24.48,24.4717,24.4737,1003,0
+WCEO.US,D,20230522,000000,24.67,24.68,24.62,24.68,1907,0
+WCEO.US,D,20230523,000000,24.82,24.82,24.5462,24.5462,1051,0
+WCEO.US,D,20230524,000000,24.33,24.33,24.2606,24.2606,1426,0
+WCEO.US,D,20230525,000000,24.12,24.12,24.12,24.12,47,0
+WCEO.US,D,20230526,000000,24.4047,24.4047,24.4047,24.4047,43,0
+WCEO.US,D,20230530,000000,24.23,24.3468,24.23,24.3385,1561,0
+WCEO.US,D,20230531,000000,24.0603,24.0603,24.0603,24.0603,73,0
+WCEO.US,D,20230601,000000,24.2949,24.2949,24.2949,24.2949,66,0
+WCEO.US,D,20230602,000000,24.85,25.0293,24.85,25.0293,647,0
+WCEO.US,D,20230605,000000,24.85,24.85,24.7726,24.7726,857,0
+WCEO.US,D,20230606,000000,25.2936,25.2936,25.2891,25.2891,100,0
+WCEO.US,D,20230607,000000,25.5781,25.6667,25.5781,25.6667,671,0
+WCEO.US,D,20230608,000000,25.475,25.61,25.475,25.55,611,0
+WCEO.US,D,20230609,000000,25.39,25.39,25.3608,25.3608,791,0
+WCEO.US,D,20230612,000000,25.72,25.72,25.5413,25.5413,424,0
+WCEO.US,D,20230613,000000,25.8683,25.8683,25.8683,25.8683,64,0
+WCEO.US,D,20230614,000000,25.9,25.9,25.6676,25.6676,755,0
+WCEO.US,D,20230615,000000,25.857,25.857,25.857,25.857,158,0
+WCEO.US,D,20230616,000000,25.79,25.79,25.7459,25.7459,1435,0
+WCEO.US,D,20230620,000000,25.98,25.98,25.45,25.527,1198,0
+WCEO.US,D,20230621,000000,25.45,25.49,25.4376,25.4376,1227,0
+WCEO.US,D,20230622,000000,25.2823,25.2823,25.2823,25.2823,28,0
+WCEO.US,D,20230623,000000,25.06,25.06,24.9943,24.9943,118,0
+WCEO.US,D,20230626,000000,25.25,25.26,25.1396,25.1396,428,0
+WCEO.US,D,20230627,000000,25.4302,25.4757,25.4302,25.4757,219,0
+WCEO.US,D,20230628,000000,25.4898,25.4898,25.4898,25.4898,128,0
+WCEO.US,D,20230629,000000,25.9132,25.9132,25.9132,25.9132,38,0
+WCEO.US,D,20230630,000000,26.37,26.37,26.0804,26.0804,277,0
+WCEO.US,D,20230703,000000,26.2134,26.2134,26.2134,26.2134,56,0
+WCEO.US,D,20230705,000000,25.9484,25.9484,25.9484,25.9484,57,0
+WCEO.US,D,20230706,000000,25.627,25.6726,25.627,25.6726,220,0
+WCEO.US,D,20230707,000000,25.87,25.87,25.87,25.87,120,0
+WCEO.US,D,20230710,000000,26.11,26.1684,26.11,26.1684,282,0
+WCEO.US,D,20230711,000000,26.5325,26.5325,26.5325,26.5325,21,0
+WCEO.US,D,20230712,000000,26.68,26.68,26.6269,26.6269,120,0
+WCEO.US,D,20230713,000000,26.79,26.79,26.7771,26.7771,391,0
+WCEO.US,D,20230714,000000,26.53,26.53,26.4888,26.4888,276,0
+WCEO.US,D,20230717,000000,26.76,26.76,26.6879,26.6879,2135,0
+WCEO.US,D,20230718,000000,26.9915,26.9915,26.957,26.957,229,0
+WCEO.US,D,20230719,000000,27.27,27.27,27.1284,27.1284,478,0
+WCEO.US,D,20230720,000000,26.8601,27.0099,26.8601,27.0099,402,0
+WCEO.US,D,20230721,000000,27.0578,27.0578,27.0578,27.0578,24,0
+WCEO.US,D,20230724,000000,27.1601,27.1601,27.1601,27.1601,58,0
+WCEO.US,D,20230725,000000,27.1884,27.1884,27.1884,27.1884,72,0
+WCEO.US,D,20230726,000000,27.27,27.49,27.27,27.3728,2777,0
+WCEO.US,D,20230727,000000,26.9215,26.9215,26.9215,26.9215,83,0
+WCEO.US,D,20230728,000000,27.1542,27.1542,27.1542,27.1542,10,0
+WCEO.US,D,20230731,000000,27.34,27.3706,27.34,27.3706,354,0
+WCEO.US,D,20230801,000000,27.4068,27.4068,27.4068,27.4068,110,0
+WCEO.US,D,20230802,000000,27.0399,27.0399,27.0399,27.0399,24,0
+WCEO.US,D,20230803,000000,27.0681,27.0681,27.0681,27.0681,60,0
+WCEO.US,D,20230804,000000,27.0965,27.0965,26.8331,26.8331,331,0
+WCEO.US,D,20230807,000000,27.31,27.31,26.9374,26.9733,551,0
+WCEO.US,D,20230808,000000,26.78,26.8544,26.78,26.8544,313,0
+WCEO.US,D,20230809,000000,26.88,26.88,26.6887,26.6887,735,0
+WCEO.US,D,20230810,000000,26.5653,26.5653,26.5653,26.5653,142,0
+WCEO.US,D,20230811,000000,26.5597,26.5597,26.5597,26.5597,96,0
+WCEO.US,D,20230814,000000,26.5064,26.5064,26.5064,26.5064,114,0
+WCEO.US,D,20230815,000000,26.75,26.75,26.1496,26.1496,184,0
+WCEO.US,D,20230816,000000,25.9443,25.9443,25.9443,25.9443,28,0
+WCEO.US,D,20230817,000000,25.7574,25.7574,25.7574,25.7574,53,0
+WCEO.US,D,20230818,000000,25.76,25.8519,25.76,25.8519,247,0
+WCEO.US,D,20230821,000000,25.77,25.77,25.7441,25.7441,252,0
+WCEO.US,D,20230822,000000,25.61,25.61,25.5241,25.5241,225,0
+WCEO.US,D,20230823,000000,25.6854,25.6854,25.6854,25.6854,9,0
+WCEO.US,D,20230824,000000,25.4088,25.4088,25.4088,25.4088,174,0
+WCEO.US,D,20230825,000000,25.51,25.52,25.4908,25.4908,392,0
+WCEO.US,D,20230828,000000,25.96,25.96,25.6894,25.6894,286,0
+WCEO.US,D,20230829,000000,26.0557,26.0557,26.0557,26.0557,4,0
+WCEO.US,D,20230830,000000,26.2446,26.2446,26.1599,26.1599,596,0
+WCEO.US,D,20230831,000000,26.1463,26.1463,26.1463,26.1463,32,0
+WCEO.US,D,20230901,000000,26.37,26.37,26.3466,26.3466,501,0
+WCEO.US,D,20230905,000000,26.02,26.02,25.8709,25.8709,545,0
+WCEO.US,D,20230906,000000,25.85,25.85,25.84,25.84,427,0
+WCEO.US,D,20230907,000000,25.58,25.58,25.5693,25.5693,306,0
+WCEO.US,D,20230908,000000,25.4804,25.4804,25.4804,25.4804,111,0
+WCEO.US,D,20230911,000000,25.54,25.56,25.5111,25.5111,439,0
+WCEO.US,D,20230912,000000,25.5179,25.5179,25.5179,25.5179,33,0
+WCEO.US,D,20230913,000000,25.3671,25.3671,25.3671,25.3671,25,0
+WCEO.US,D,20230914,000000,25.71,25.71,25.6952,25.6952,1192,0
+WCEO.US,D,20230915,000000,25.4751,25.4751,25.4751,25.4751,15,0
+WCEO.US,D,20230918,000000,25.3807,25.3807,25.3807,25.3807,33,0
+WCEO.US,D,20230919,000000,25.313,25.313,25.313,25.313,14,0
+WCEO.US,D,20230920,000000,25.2347,25.2347,25.2347,25.2347,21,0
+WCEO.US,D,20230921,000000,24.85,24.8689,24.85,24.8689,124,0
+WCEO.US,D,20230922,000000,24.8058,24.8058,24.8058,24.8058,20,0
+WCEO.US,D,20230925,000000,24.8924,24.8924,24.8924,24.8924,48,0
+WCEO.US,D,20230926,000000,24.5225,24.5225,24.5225,24.5225,192,0
+WCEO.US,D,20230927,000000,24.94,24.94,24.7674,24.7674,1914,0
+WCEO.US,D,20230928,000000,25.0431,25.0431,25.033,25.033,201,0
+WCEO.US,D,20230929,000000,25.011,25.011,25.011,25.011,1,0
+WCEO.US,D,20231002,000000,24.7093,24.7093,24.7093,24.7093,146,0
+WCEO.US,D,20231003,000000,24.2888,24.2888,24.2811,24.2811,4066,0
+WCEO.US,D,20231004,000000,24.28,24.4138,24.28,24.4138,345,0
+WCEO.US,D,20231005,000000,24.3938,24.3938,24.3938,24.3938,2,0
+WCEO.US,D,20231006,000000,24.63,24.63,24.5777,24.5777,196,0
+WCEO.US,D,20231009,000000,24.7761,24.7761,24.7761,24.7761,40,0
+WCEO.US,D,20231010,000000,25.11,25.11,25.0502,25.0502,289,0
+WCEO.US,D,20231011,000000,24.9501,25.0412,24.95,25.0412,426,0
+WCEO.US,D,20231012,000000,25.01,25.01,24.6336,24.6336,320,0
+WCEO.US,D,20231013,000000,24.5177,24.5177,24.5177,24.5177,31,0
+WCEO.US,D,20231016,000000,24.7,24.9116,24.7,24.9116,579,0
+WCEO.US,D,20231017,000000,25.2137,25.2137,25.2137,25.2137,8,0
+WCEO.US,D,20231018,000000,24.7489,24.7489,24.7489,24.7489,16,0
+WCEO.US,D,20231019,000000,24.4299,24.43,24.3783,24.3783,1408,0
+WCEO.US,D,20231020,000000,24.2508,24.2508,24.0917,24.0917,647,0
+WCEO.US,D,20231023,000000,23.7705,23.7705,23.7705,23.7705,258,0
+WCEO.US,D,20231024,000000,23.9473,23.9473,23.9473,23.9473,106,0
+WCEO.US,D,20231025,000000,23.5742,23.5742,23.5742,23.5742,1,0
+WCEO.US,D,20231026,000000,23.6,23.6,23.56,23.56,240,0
+WCEO.US,D,20231027,000000,23.2218,23.2218,23.2218,23.2218,37,0
+WCEO.US,D,20231030,000000,23.4086,23.4086,23.4086,23.4086,42,0
+WCEO.US,D,20231031,000000,23.5766,23.6349,23.5766,23.6349,534,0
+WCEO.US,D,20231101,000000,23.6589,23.6589,23.6589,23.6589,21,0
+WCEO.US,D,20231102,000000,24.1639,24.3742,24.1639,24.3742,458,0
+WCEO.US,D,20231103,000000,24.8711,24.8711,24.8711,24.8711,61,0
+WCEO.US,D,20231106,000000,24.6488,24.6488,24.6488,24.6488,80,0
+WCEO.US,D,20231107,000000,24.43,24.5817,24.43,24.5817,233,0
+WCEO.US,D,20231108,000000,24.4744,24.4744,24.4744,24.4744,5,0
+WCEO.US,D,20231109,000000,24.4101,24.4101,24.1759,24.1759,305,0
+WCEO.US,D,20231110,000000,24.2599,24.4228,24.2597,24.4228,405,0
+WCEO.US,D,20231113,000000,24.3888,24.3888,24.3888,24.3888,15,0
+WCEO.US,D,20231114,000000,25.4533,25.4533,25.4533,25.4533,21,0
+WCEO.US,D,20231115,000000,25.72,25.72,25.5616,25.5616,202,0
+WCEO.US,D,20231116,000000,25.2322,25.2322,25.2322,25.2322,48,0
+WCEO.US,D,20231117,000000,25.5,25.5909,25.5,25.5909,154,0
+WCEO.US,D,20231120,000000,25.76,25.76,25.7454,25.7454,398,0
+WCEO.US,D,20231121,000000,25.5081,25.5081,25.5081,25.5081,3,0
+WCEO.US,D,20231122,000000,25.6835,25.6835,25.6835,25.6835,25,0
+WCEO.US,D,20231124,000000,25.813,25.813,25.813,25.813,135,0
+WCEO.US,D,20231127,000000,25.7283,25.7283,25.7283,25.7283,6,0
+WCEO.US,D,20231128,000000,25.78,25.78,25.6697,25.6697,138,0
+WCEO.US,D,20231129,000000,25.8192,25.8192,25.8192,25.8192,47,0
+WCEO.US,D,20231130,000000,25.8898,25.8898,25.8898,25.8898,47,0
+WCEO.US,D,20231201,000000,26.5637,26.5637,26.5637,26.5637,12,0
+WCEO.US,D,20231204,000000,26.7757,26.7757,26.7757,26.7757,179,0
+WCEO.US,D,20231205,000000,26.4161,26.4161,26.4161,26.4161,111,0
+WCEO.US,D,20231206,000000,26.4243,26.4243,26.4243,26.4243,9,0
+WCEO.US,D,20231207,000000,26.55,26.601,26.5171,26.601,422,0
+WCEO.US,D,20231208,000000,26.7402,26.7402,26.7402,26.7402,6,0
+WCEO.US,D,20231211,000000,26.8601,26.8601,26.8601,26.8601,73,0
+WCEO.US,D,20231212,000000,26.812,26.812,26.812,26.812,3,0
+WCEO.US,D,20231213,000000,27.5725,27.5725,27.5725,27.5725,62,0
+WCEO.US,D,20231214,000000,28.1848,28.1848,28.1848,28.1848,11,0
+WCEO.US,D,20231215,000000,27.9718,27.9718,27.9718,27.9718,93,0
+WCEO.US,D,20231218,000000,28.41,28.41,27.94,27.94,658,0
+WCEO.US,D,20231219,000000,28.0485,28.0485,28.0485,28.0485,26,0
+WCEO.US,D,20231220,000000,28.24,28.24,27.621,27.621,1280,0
+WCEO.US,D,20231221,000000,27.94,27.9712,27.94,27.9712,177,0
+WCEO.US,D,20231222,000000,28.138,28.138,28.138,28.138,18,0
+WCEO.US,D,20231226,000000,28.3623,28.3623,28.3623,28.3623,62,0
+WCEO.US,D,20231227,000000,28.435,28.435,28.336,28.336,410,0
+WCEO.US,D,20231228,000000,28.74,28.74,28.39,28.39,1340,0
+WCEO.US,D,20231229,000000,28.74,28.74,28.17,28.17,391,0
+WCEO.US,D,20240102,000000,28.31,28.31,28.0414,28.0414,854,0
+WCEO.US,D,20240103,000000,27.4319,27.4319,27.4319,27.4319,20,0
+WCEO.US,D,20240104,000000,27.47,27.47,27.3915,27.3915,190,0
+WCEO.US,D,20240105,000000,27.3797,27.3797,27.3797,27.3797,63,0
+WCEO.US,D,20240108,000000,27.62,27.7701,27.48,27.7701,4370,0
+WCEO.US,D,20240109,000000,27.57,27.57,27.5406,27.5406,1135,0
+WCEO.US,D,20240110,000000,27.6114,27.6114,27.6114,27.6114,189,0
+WCEO.US,D,20240111,000000,27.49,27.5162,27.47,27.5162,1058,0
+WCEO.US,D,20240112,000000,27.56,27.56,27.5313,27.5313,168,0
+WCEO.US,D,20240116,000000,27.2075,27.2075,27.2075,27.2075,80,0
+WCEO.US,D,20240117,000000,27.0415,27.0415,27.0415,27.0415,11,0
+WCEO.US,D,20240118,000000,27.1508,27.1508,27.1508,27.1508,20,0
+WCEO.US,D,20240119,000000,27.23,27.33,27.0599,27.2915,1644,0
+WCEO.US,D,20240122,000000,27.54,27.8,27.54,27.8,407,0
+WCEO.US,D,20240123,000000,27.68,27.77,27.62,27.62,958,0
+WCEO.US,D,20240124,000000,27.4914,27.4914,27.4914,27.4914,106,0
+WCEO.US,D,20240125,000000,27.6698,27.6698,27.6698,27.6698,5,0
+WCEO.US,D,20240126,000000,27.6898,27.6898,27.6898,27.6898,8,0
+WCEO.US,D,20240129,000000,27.9554,27.9554,27.9554,27.9554,15,0
+WCEO.US,D,20240130,000000,27.9072,27.9072,27.9072,27.9072,156,0
+WCEO.US,D,20240131,000000,27.36,27.36,27.3523,27.3523,125,0
+WCEO.US,D,20240201,000000,27.6817,27.6817,27.6817,27.6817,1,0
+WCEO.US,D,20240202,000000,27.6962,27.6962,27.6962,27.6962,54,0
+WCEO.US,D,20240205,000000,27.3018,27.3018,27.3018,27.3018,206,0
+WCEO.US,D,20240206,000000,27.5086,27.5086,27.5086,27.5086,3,0
+WCEO.US,D,20240207,000000,27.42,27.5523,27.4199,27.4232,825,0
+WCEO.US,D,20240208,000000,27.699,27.7043,27.699,27.7043,195,0
+WCEO.US,D,20240209,000000,27.9256,27.9256,27.9256,27.9256,16,0
+WCEO.US,D,20240212,000000,28.369,28.369,28.369,28.369,95,0
+WCEO.US,D,20240213,000000,27.9,27.9,27.48,27.5377,265,0
+WCEO.US,D,20240214,000000,27.7998,27.98,27.7998,27.9732,7202,0
+WCEO.US,D,20240215,000000,28.5473,28.5473,28.5473,28.5473,28,0
+WCEO.US,D,20240216,000000,28.49,28.49,28.3468,28.3468,2214,0
+WCEO.US,D,20240220,000000,28.0705,28.0705,28.0705,28.0705,60,0
+WCEO.US,D,20240221,000000,27.9191,27.9191,27.9191,27.9191,384,0
+WCEO.US,D,20240222,000000,28.25,28.28,28.25,28.2598,622,0
+WCEO.US,D,20240223,000000,28.3203,28.3203,28.3203,28.3203,71,0
+WCEO.US,D,20240226,000000,28.3674,28.3674,28.3674,28.3674,57,0
+WCEO.US,D,20240227,000000,28.5956,28.5956,28.5956,28.5956,3,0
+WCEO.US,D,20240228,000000,28.4712,28.4712,28.4499,28.4499,3605,0
+WCEO.US,D,20240229,000000,28.5818,28.5818,28.5818,28.5818,38,0
+WCEO.US,D,20240301,000000,28.6777,28.6777,28.6777,28.6777,27,0
+WCEO.US,D,20240304,000000,28.55,28.5509,28.55,28.5509,1047,0
+WCEO.US,D,20240305,000000,28.34,28.34,28.34,28.34,231,0
+WCEO.US,D,20240306,000000,28.4568,28.4568,28.4568,28.4568,47,0
+WCEO.US,D,20240307,000000,28.6839,28.6839,28.6839,28.6839,11,0
+WCEO.US,D,20240308,000000,28.7899,28.7899,28.6903,28.6903,393,0
+WCEO.US,D,20240311,000000,28.79,28.79,28.5532,28.5532,221,0
+WCEO.US,D,20240312,000000,28.4733,28.4733,28.4733,28.4733,60,0
+WCEO.US,D,20240313,000000,28.585,28.585,28.4661,28.4661,330,0
+WCEO.US,D,20240314,000000,27.96,28.0709,27.96,28.0709,330,0
+WCEO.US,D,20240315,000000,28.1793,28.1793,28.1793,28.1793,40,0
+WCEO.US,D,20240318,000000,28.1537,28.1537,28.1537,28.1537,2,0
+WCEO.US,D,20240319,000000,28.2,28.3099,28.2,28.3099,353,0
+WCEO.US,D,20240320,000000,28.47,28.7,28.2767,28.7,971,0
+WCEO.US,D,20240321,000000,28.9144,28.9144,28.9144,28.9144,25,0
+WCEO.US,D,20240322,000000,28.63,28.63,28.614,28.614,2009,0
+WCEO.US,D,20240325,000000,28.5873,28.5873,28.5873,28.5873,74,0
+WCEO.US,D,20240326,000000,28.5894,28.5894,28.5894,28.5894,53,0
+WCEO.US,D,20240327,000000,29.0899,29.0899,29.0899,29.0899,51,0
+WCEO.US,D,20240328,000000,29.34,29.34,29.26,29.3231,2724,0
+WCEO.US,D,20240401,000000,29.1,29.1,29.0791,29.0791,514,0
+WCEO.US,D,20240402,000000,28.55,28.6191,28.55,28.6191,883,0
+WCEO.US,D,20240403,000000,28.7872,28.7872,28.7872,28.7872,187,0
+WCEO.US,D,20240404,000000,29.09,29.09,28.5333,28.5333,253,0
+WCEO.US,D,20240405,000000,28.63,28.63,28.6246,28.6246,1703,0
+WCEO.US,D,20240408,000000,28.6774,28.77,28.6774,28.7501,4475,0
+WCEO.US,D,20240409,000000,28.86,28.8619,28.78,28.8619,6207,0
+WCEO.US,D,20240410,000000,28.15,28.2075,28.15,28.2075,208,0
+WCEO.US,D,20240411,000000,28.2895,28.2895,28.2895,28.2895,27,0
+WCEO.US,D,20240412,000000,28,28.005,27.7481,27.7778,2445,0
+WCEO.US,D,20240415,000000,27.46,27.46,27.4285,27.4522,1277,0
+WCEO.US,D,20240416,000000,27.3781,27.3781,27.3781,27.3781,89,0
+WCEO.US,D,20240417,000000,27.2702,27.2702,27.2702,27.2702,20,0
+WCEO.US,D,20240418,000000,27.62,27.62,27.2995,27.2995,497,0
+WCEO.US,D,20240419,000000,27.73,27.73,27.73,27.73,210,0
+WCEO.US,D,20240422,000000,27.7022,27.7022,27.7022,27.7022,59,0
+WCEO.US,D,20240423,000000,27.9952,27.9952,27.9952,27.9952,14,0
+WCEO.US,D,20240424,000000,27.8399,27.9032,27.8399,27.9032,174,0
+WCEO.US,D,20240425,000000,27.48,27.63,27.4289,27.622,551,0
+WCEO.US,D,20240426,000000,27.8391,27.8391,27.8391,27.8391,132,0
+WCEO.US,D,20240429,000000,27.9359,27.9359,27.9273,27.9273,493,0
+WCEO.US,D,20240430,000000,27.58,27.58,27.471,27.471,529,0
+WCEO.US,D,20240501,000000,27.482,27.4969,27.482,27.4969,130,0
+WCEO.US,D,20240502,000000,27.8865,27.8865,27.8865,27.8865,53,0
+WCEO.US,D,20240503,000000,28.29,28.29,28.2651,28.2651,174,0
+WCEO.US,D,20240506,000000,28.5,28.5462,28.5,28.5462,238,0
+WCEO.US,D,20240507,000000,28.5981,28.5981,28.5981,28.5981,50,0
+WCEO.US,D,20240508,000000,28.5144,28.5144,28.5144,28.5144,9,0
+WCEO.US,D,20240509,000000,28.75,28.91,28.7499,28.91,1632,0
+WCEO.US,D,20240510,000000,28.9,28.9,28.7546,28.7546,1043,0
+WCEO.US,D,20240513,000000,28.8185,28.8185,28.8185,28.8185,100,0
+WCEO.US,D,20240514,000000,29.0655,29.0655,29.0655,29.0655,30,0
+WCEO.US,D,20240515,000000,29.3551,29.3551,29.1844,29.1844,364,0
+WCEO.US,D,20240516,000000,29.1712,29.1712,29.1712,29.1712,51,0
+WCEO.US,D,20240517,000000,29.0693,29.0736,29.0693,29.0736,437,0
+WCEO.US,D,20240520,000000,28.9323,28.9323,28.9323,28.9323,19,0
+WCEO.US,D,20240521,000000,28.9008,28.91,28.8591,28.8591,515,0
+WCEO.US,D,20240522,000000,28.7154,28.7154,28.7154,28.7154,101,0
+WCEO.US,D,20240523,000000,28.2391,28.2391,28.2391,28.2391,66,0
+WCEO.US,D,20240524,000000,28.5,28.5,28.4691,28.4691,706,0
+WCEO.US,D,20240528,000000,28.62,28.62,28.3884,28.3884,406,0
+WCEO.US,D,20240529,000000,28.1066,28.1066,28.0685,28.0685,113,0
+WCEO.US,D,20240530,000000,28.3579,28.3579,28.3579,28.3579,1,0
+WCEO.US,D,20240531,000000,28.7415,28.7415,28.7415,28.7415,5,0
+WCEO.US,D,20240603,000000,28.6592,28.6592,28.6592,28.6592,225,0
+WCEO.US,D,20240604,000000,28.38,28.38,28.38,28.38,85,0
+WCEO.US,D,20240605,000000,28.7607,28.7607,28.7607,28.7607,82,0
+WCEO.US,D,20240606,000000,29.08,29.08,28.6814,28.6814,417,0
+WCEO.US,D,20240607,000000,28.3957,28.3957,28.3957,28.3957,107,0
+WCEO.US,D,20240610,000000,28.3057,28.3057,28.3057,28.3057,304,0
+WCEO.US,D,20240611,000000,28.41,28.41,28.28,28.2911,1203,0
+WCEO.US,D,20240612,000000,28.6086,28.6086,28.6086,28.6086,18,0
+WCEO.US,D,20240613,000000,28.3816,28.3816,28.3816,28.3816,120,0
+WCEO.US,D,20240614,000000,28.0209,28.0209,28.0209,28.0209,110,0
+WCEO.US,D,20240617,000000,28,28.1541,28,28.1541,512,0
+WCEO.US,D,20240618,000000,28.1384,28.1384,28.1384,28.1384,89,0
+WCEO.US,D,20240620,000000,28.17,28.1702,28.13,28.1702,608,0
+WCEO.US,D,20240621,000000,28.2664,28.2664,28.2664,28.2664,190,0
+WCEO.US,D,20240624,000000,28.4539,28.4539,28.4539,28.4539,4,0
+WCEO.US,D,20240625,000000,28.21,28.21,28.148,28.148,409,0
+WCEO.US,D,20240626,000000,28.1028,28.1028,28.1028,28.1028,158,0
+WCEO.US,D,20240627,000000,28.1818,28.1818,28.1818,28.1818,14,0
+WCEO.US,D,20240628,000000,28.3795,28.3795,28.3795,28.3795,51,0
+WCEO.US,D,20240701,000000,28.0988,28.0988,28.0988,28.0988,221,0
+WCEO.US,D,20240702,000000,28.18,28.2065,28.14,28.2065,428,0
+WCEO.US,D,20240703,000000,28.38,28.38,28.3247,28.3247,238,0
+WCEO.US,D,20240705,000000,28.1949,28.1949,28.1949,28.1949,20,0
+WCEO.US,D,20240708,000000,28.3024,28.3024,28.3024,28.3024,41,0
+WCEO.US,D,20240709,000000,28.31,28.31,28.2241,28.2241,3458,0
+WCEO.US,D,20240710,000000,28.4549,28.4549,28.4549,28.4549,4,0
+WCEO.US,D,20240711,000000,29.2193,29.2193,29.2193,29.2193,15,0
+WCEO.US,D,20240712,000000,29.5377,29.5377,29.5377,29.5377,67,0
+WCEO.US,D,20240715,000000,29.7138,29.7138,29.7138,29.7138,88,0
+WCEO.US,D,20240716,000000,30.5796,30.5796,30.5796,30.5796,5,0
+WCEO.US,D,20240717,000000,30.3362,30.3362,30.3362,30.3362,24,0
+WCEO.US,D,20240718,000000,29.7942,29.7942,29.7942,29.7942,94,0
+WCEO.US,D,20240719,000000,29.6043,29.6043,29.6043,29.6043,1,0
+WCEO.US,D,20240722,000000,30.011,30.011,30.011,30.011,86,0
+WCEO.US,D,20240723,000000,30.1903,30.1903,30.1903,30.1903,67,0
+WCEO.US,D,20240724,000000,29.6735,29.6735,29.6735,29.6735,55,0
+WCEO.US,D,20240725,000000,30.0046,30.0046,30.0046,30.0046,170,0
+WCEO.US,D,20240726,000000,30.3079,30.3079,30.3079,30.3079,13,0
+WCEO.US,D,20240729,000000,30.2539,30.2539,30.2539,30.2539,20,0
+WCEO.US,D,20240730,000000,30.46,30.5295,30.46,30.5295,192,0
+WCEO.US,D,20240731,000000,30.881,30.881,30.881,30.881,55,0
+WCEO.US,D,20240801,000000,31.02,31.02,30.2828,30.2828,303,0
+WCEO.US,D,20240802,000000,29.3772,29.3772,29.3772,29.3772,131,0
+WCEO.US,D,20240805,000000,28.52,28.52,28.4762,28.5148,491,0
+WCEO.US,D,20240806,000000,29.1873,29.1873,29.1873,29.1873,79,0
+WCEO.US,D,20240807,000000,29.65,29.65,29.1425,29.1425,1438,0
+WCEO.US,D,20240808,000000,29.25,29.4243,29.25,29.4243,202,0
+WCEO.US,D,20240809,000000,29.41,29.4195,29.41,29.4195,313,0
+WCEO.US,D,20240812,000000,29.37,29.37,28.8936,28.8936,233,0
+WCEO.US,D,20240813,000000,29.3933,29.3933,29.3933,29.3933,16,0
+WCEO.US,D,20240814,000000,29.4735,29.4735,29.4735,29.4735,65,0
+WCEO.US,D,20240815,000000,30.13,30.13,29.985,29.985,611,0
+WCEO.US,D,20240816,000000,30.1135,30.1135,30.1135,30.1135,84,0
+WCEO.US,D,20240819,000000,30.3294,30.3294,30.3294,30.3294,236,0
+WCEO.US,D,20240820,000000,30.11,30.1629,30.11,30.1629,989,0
+WCEO.US,D,20240821,000000,30.3812,30.3812,30.3812,30.3812,25,0
+WCEO.US,D,20240822,000000,30.1606,30.1606,30.1606,30.1606,34,0
+WCEO.US,D,20240823,000000,30.9133,30.9133,30.9133,30.9133,3,0
+WCEO.US,D,20240826,000000,30.846,30.846,30.846,30.846,19,0
+WCEO.US,D,20240827,000000,30.6194,30.6194,30.6194,30.6194,110,0
+WCEO.US,D,20240828,000000,30.4477,30.4477,30.4477,30.4477,118,0
+WCEO.US,D,20240829,000000,30.6563,30.6563,30.6563,30.6563,45,0
+WCEO.US,D,20240830,000000,30.8435,30.8435,30.8435,30.8435,15,0
+WCEO.US,D,20240903,000000,30.1204,30.1204,30.1204,30.1204,106,0
+WCEO.US,D,20240904,000000,30.0961,30.0961,30.0961,30.0961,86,0
+WCEO.US,D,20240905,000000,30.45,30.45,30.0391,30.0391,225,0
+WCEO.US,D,20240906,000000,29.5409,29.5409,29.5409,29.5409,29,0
+WCEO.US,D,20240909,000000,29.6418,29.6418,29.6418,29.6418,1,0
+WCEO.US,D,20240910,000000,29.54,29.6746,29.54,29.6746,1041,0
+WCEO.US,D,20240911,000000,29.7169,29.7169,29.7169,29.7169,24,0
+WCEO.US,D,20240912,000000,29.9748,29.9748,29.9748,29.9748,81,0
+WCEO.US,D,20240913,000000,30.5967,30.5967,30.5967,30.5967,8,0
+WCEO.US,D,20240916,000000,30.6969,30.6969,30.6969,30.6969,66,0
+WCEO.US,D,20240917,000000,30.8251,30.8251,30.8251,30.8251,32,0
+WCEO.US,D,20240918,000000,30.9079,30.9079,30.9079,30.9079,96,0
+WCEO.US,D,20240919,000000,31.3902,31.3902,31.3902,31.3902,46,0
+WCEO.US,D,20240920,000000,31.0908,31.0908,31.0908,31.0908,150,0
+WCEO.US,D,20240923,000000,31.0757,31.0757,31.0757,31.0757,101,0
+WCEO.US,D,20240924,000000,31.1792,31.1792,31.15,31.1508,502,0
+WCEO.US,D,20240925,000000,30.97,30.97,30.7947,30.7947,3847,0
+WCEO.US,D,20240926,000000,31.1416,31.1416,31.1416,31.1416,10,0
+WCEO.US,D,20240927,000000,31.2712,31.2712,31.2712,31.2712,34,0
+WCEO.US,D,20241001,000000,30.8785,30.8785,30.8785,30.8785,53,0
+WCEO.US,D,20241002,000000,30.98,30.98,30.7974,30.8618,2050,0
+WCEO.US,D,20241003,000000,30.6,30.6364,30.5999,30.6364,272,0
+WCEO.US,D,20241004,000000,31.0828,31.0828,31.0828,31.0828,6,0
+WCEO.US,D,20241007,000000,30.87,30.9097,30.87,30.9097,492,0
+WCEO.US,D,20241008,000000,30.8943,30.8943,30.8943,30.8943,256,0
+WCEO.US,D,20241009,000000,31.0208,31.0208,30.95,31.0208,207,0
+WCEO.US,D,20241010,000000,30.8878,30.8878,30.8878,30.8878,109,0
+WCEO.US,D,20241011,000000,31.3735,31.3735,31.3735,31.3735,151,0
+WCEO.US,D,20241014,000000,31.5402,31.5402,31.5402,31.5402,105,0
+WCEO.US,D,20241015,000000,31.61,31.61,31.494,31.494,168,0
+WCEO.US,D,20241016,000000,31.85,31.85,31.8352,31.8352,348,0
+WCEO.US,D,20241017,000000,31.81,31.81,31.7099,31.7271,644,0
+WCEO.US,D,20241018,000000,31.8332,31.8336,31.8332,31.8336,107,0
+WCEO.US,D,20241021,000000,31.428,31.428,31.428,31.428,70,0
+WCEO.US,D,20241022,000000,31.2665,31.2665,31.2665,31.2665,92,0
+WCEO.US,D,20241023,000000,31.0952,31.0952,31.0952,31.0952,101,0
+WCEO.US,D,20241024,000000,31.219,31.219,31.219,31.219,31,0
+WCEO.US,D,20241025,000000,31.1392,31.1392,31.1392,31.1392,32,0
+WCEO.US,D,20241028,000000,31.52,31.53,31.4645,31.4645,1072,0
+WCEO.US,D,20241029,000000,31.4374,31.4374,31.4374,31.4374,292,0
+WCEO.US,D,20241030,000000,31.43,31.54,31.3306,31.3306,222,0
+WCEO.US,D,20241031,000000,31.38,31.38,31.0176,31.0176,572,0
+WCEO.US,D,20241104,000000,31.254,31.254,31.254,31.254,114,0
+WCEO.US,D,20241105,000000,31.5099,31.7326,31.5099,31.7326,210,0
+WCEO.US,D,20241106,000000,32.41,32.75,32.41,32.7221,582,0
+WCEO.US,D,20241107,000000,32.86,32.86,32.7099,32.73,1402,0
+WCEO.US,D,20241108,000000,32.78,32.78,32.59,32.6294,2665,0
+WCEO.US,D,20241111,000000,33.0121,33.0121,32.56,32.9932,667,0
+WCEO.US,D,20241118,000000,31.49,31.61,31.3831,31.3831,1623,0
+WCEO.US,D,20241119,000000,31.401,31.401,31.3699,31.3936,1077,0
+WCEO.US,D,20241120,000000,31.39,31.56,31.39,31.47,1345,0
+WCEO.US,D,20241203,000000,33.01,33.01,32.87,32.87,1810,0
+WCEO.US,D,20241204,000000,32.97,32.97,32.79,32.9439,731,0
+WCEO.US,D,20241205,000000,32.69,32.69,32.5336,32.5336,3113,0
+WCEO.US,D,20241212,000000,32,32,31.92,31.92,431,0
+WCEO.US,D,20241216,000000,31.7901,31.7901,31.7492,31.7492,432,0
+WCEO.US,D,20241217,000000,31.6,31.7,31.4617,31.4617,2130,0
+WCEO.US,D,20241219,000000,30.04,30.04,30.0085,30.0085,524,0
+WCEO.US,D,20241220,000000,30.5,30.7,30.42,30.42,5070,0
+WCEO.US,D,20241223,000000,30.3066,30.3797,30.3066,30.3797,131,0
+WCEO.US,D,20241224,000000,30.45,30.64,30.43,30.64,712,0
+WCEO.US,D,20241226,000000,30.65,30.859,30.6499,30.859,768,0
+WCEO.US,D,20241230,000000,30.34,30.38,30.11,30.29,2215,0
+WCEO.US,D,20241231,000000,30.33,30.33,30.2339,30.2339,681,0
+WCEO.US,D,20250102,000000,30.45,30.45,30.08,30.1141,578,0
+WCEO.US,D,20250103,000000,30.33,30.4328,30.33,30.4328,607,0
+WCEO.US,D,20250107,000000,30.3,30.3,30.1229,30.1229,418,0
+WCEO.US,D,20250108,000000,29.9374,30.13,29.9374,30.1158,802,0
+WCEO.US,D,20250110,000000,29.61,30.1,29.564,29.564,458,0
+WCEO.US,D,20250113,000000,29.625,29.726,29.57,29.726,3561,0
+WCEO.US,D,20250114,000000,29.9042,29.9288,29.76,29.9288,1053,0
+WCEO.US,D,20250116,000000,30.51,30.54,30.51,30.533,999,0
+WCEO.US,D,20250117,000000,30.76,30.76,30.5926,30.5926,235,0
+WCEO.US,D,20250121,000000,31.01,31.0393,31.01,31.0393,1159,0
+WCEO.US,D,20250123,000000,30.915,30.97,30.87,30.97,831,0
+WCEO.US,D,20250127,000000,30.62,30.76,30.62,30.701,1199,0
+WCEO.US,D,20250128,000000,30.83,30.83,30.62,30.66,2587,0
+WCEO.US,D,20250129,000000,30.49,30.61,30.49,30.5628,873,0
+WCEO.US,D,20250130,000000,30.81,30.89,30.7389,30.7389,694,0
+WCEO.US,D,20250203,000000,30.1501,30.1501,30.0996,30.0996,417,0
+WCEO.US,D,20250204,000000,30.32,30.35,30.32,30.3239,693,0
+WCEO.US,D,20250206,000000,30.51,30.51,30.42,30.49,2369,0
+WCEO.US,D,20250210,000000,30.26,30.48,30.23,30.25,2219,0
+WCEO.US,D,20250211,000000,30.18,30.18,30.1758,30.1758,1419,0
+WCEO.US,D,20250212,000000,30.01,30.01,29.9807,29.9807,342,0
+WCEO.US,D,20250213,000000,30.1889,30.39,30.1889,30.39,761,0
+WCEO.US,D,20250220,000000,29.9,29.97,29.85,29.96,5452,0
+WCEO.US,D,20250225,000000,29.4,29.4,29.3258,29.3258,175,0
+WCEO.US,D,20250226,000000,29.4111,29.4111,29.254,29.254,660,0
+WCEO.US,D,20250227,000000,29,29.01,29,29,392,0
+WCEO.US,D,20250303,000000,29.04,29.04,28.6443,28.6443,366,0
+WCEO.US,D,20250304,000000,28.0857,28.342,28.04,28.342,403,0
+WCEO.US,D,20250306,000000,28.33,28.36,28.3035,28.3035,460,0
+WCEO.US,D,20250310,000000,28,28,27.82,27.895,1473,0
+WCEO.US,D,20250317,000000,28.2801,28.2964,28.2801,28.2964,201,0
+WCEO.US,D,20250321,000000,28.2099,28.24,28.2099,28.22,716,0
+WCEO.US,D,20250325,000000,28.765,28.765,28.571,28.5981,1441,0
+WCEO.US,D,20250326,000000,28.58,28.58,28.42,28.42,891,0
+WCEO.US,D,20250404,000000,25.16,25.39,25.16,25.35,1326,0
+WCEO.US,D,20250408,000000,25.61,26.07,24.3152,24.3152,739,0
+WCEO.US,D,20250409,000000,26.295,26.58,26.295,26.58,1232,0
+WCEO.US,D,20250410,000000,26,26,25.45,25.46,2202,0
+WCEO.US,D,20250414,000000,25.98,26.43,25.98,26.0554,960,0
+WCEO.US,D,20250415,000000,26,26,25.9194,25.9194,415,0
+WCEO.US,D,20250417,000000,25.94,25.94,25.8415,25.8415,191,0
+WCEO.US,D,20250423,000000,26.85,26.85,26.258,26.258,2020,0
+WCEO.US,D,20250424,000000,26.669,26.669,26.6564,26.6564,722,0
+WCEO.US,D,20250425,000000,26.54,26.6152,26.54,26.6152,283,0
+WCEO.US,D,20250428,000000,26.64,26.781,26.64,26.781,155,0
+WCEO.US,D,20250429,000000,26.6196,26.9385,26.3,26.9385,988,0
+WCEO.US,D,20250430,000000,26.37,26.8084,26.37,26.8084,371,0
+WCEO.US,D,20250501,000000,26.87,27.06,26.8685,26.89,6109,0
+WCEO.US,D,20250505,000000,27.46,27.46,27.3,27.3,2406,0
+WCEO.US,D,20250506,000000,27.23,27.23,27.1524,27.1524,154,0
+WCEO.US,D,20250507,000000,27.29,27.29,27.2048,27.2048,119,0
+WCEO.US,D,20250512,000000,28.55,28.72,28.52,28.72,332,0
+WCEO.US,D,20250513,000000,28.88,28.97,28.7191,28.7191,1409,0
+WCEO.US,D,20250514,000000,28.66,28.66,28.585,28.585,427,0
+WCEO.US,D,20250516,000000,29.06,29.06,29.0115,29.0115,349,0
+WCEO.US,D,20250519,000000,28.77,28.9071,28.77,28.9071,272,0
+WCEO.US,D,20250520,000000,28.9,28.9,28.88,28.9,4892,0
+WCEO.US,D,20250521,000000,28.6,28.6365,28.0799,28.0799,1270,0
+WCEO.US,D,20250527,000000,28.15,28.4263,28.15,28.4263,431,0
+WCEO.US,D,20250528,000000,28.45,28.45,28.1353,28.1353,203,0
+WCEO.US,D,20250529,000000,28.36,28.45,28.16,28.182,2006,0
+WCEO.US,D,20250530,000000,28.22,28.22,28.1639,28.1639,136,0
+WCEO.US,D,20250609,000000,28.96,28.96,28.8083,28.8083,298,0
+WCEO.US,D,20250611,000000,29.09,29.26,28.7953,28.7953,4007,0
+WCEO.US,D,20250612,000000,28.99,28.99,28.84,28.9008,4035,0
+WCEO.US,D,20250613,000000,28.71,28.8399,28.44,28.4892,557,0
+WCEO.US,D,20250616,000000,28.9,28.9052,28.9,28.9052,233,0
+WCEO.US,D,20250617,000000,28.8,28.8,28.5694,28.5694,406,0
+WCEO.US,D,20250618,000000,28.89,28.98,28.6941,28.6941,1049,0
+WCEO.US,D,20250623,000000,28.5899,28.9505,28.5899,28.9505,811,0
+WCEO.US,D,20250624,000000,29.21,29.53,29.06,29.42,1282,0
+WCEO.US,D,20250627,000000,29.675,29.76,29.46,29.5968,2135,0
+WCEO.US,D,20250630,000000,29.7,29.87,29.6933,29.6933,2271,0
+WCEO.US,D,20250707,000000,30.615,30.88,30.252,30.252,522,0
+WCEO.US,D,20250708,000000,30.6,30.6,30.4633,30.4633,285,0
+WCEO.US,D,20250709,000000,30.46,30.545,30.46,30.545,123,0
+WCEO.US,D,20250710,000000,30.9,30.9,30.7861,30.7861,227,0
+WCEO.US,D,20250711,000000,30.42,30.42,30.3174,30.3174,175,0
+WCEO.US,D,20250714,000000,30.33,30.4444,30.33,30.4444,214,0
+WCEO.US,D,20250715,000000,30.42,30.8,30.0046,30.0046,3691,0
+WCEO.US,D,20250716,000000,30.21,30.2987,30.19,30.2987,889,0
+WCEO.US,D,20250718,000000,30.67,30.8084,30.67,30.8084,302,0
+WCEO.US,D,20250724,000000,31.1999,31.1999,31.097,31.097,311,0
+WCEO.US,D,20250725,000000,31.1299,31.2941,31.1299,31.2941,126,0
+WCEO.US,D,20250729,000000,31.12,31.12,31.1069,31.1069,435,0
+WCEO.US,D,20250730,000000,31.06,31.06,30.7889,30.7889,438,0
+WCEO.US,D,20250731,000000,30.82,30.82,30.4327,30.4327,3051,0
+WCEO.US,D,20250804,000000,30.54,30.7881,30.54,30.7881,439,0
+WCEO.US,D,20250805,000000,30.67,30.8329,30.67,30.8329,1657,0
+WCEO.US,D,20250806,000000,30.8899,30.8899,30.821,30.821,129,0
+WCEO.US,D,20250811,000000,30.7699,30.7699,30.6772,30.6772,320,0
+WCEO.US,D,20250813,000000,31.952,32.0834,31.48,32.0834,744,0
+WCEO.US,D,20250814,000000,31.5801,31.7618,31.5801,31.7618,576,0
+WCEO.US,D,20250822,000000,32.58,32.7799,32.58,32.7482,915,0
+WCEO.US,D,20250825,000000,32.5911,32.5911,32.4453,32.4483,1769,0
+WCEO.US,D,20250826,000000,32.41,32.5427,32.34,32.5427,2109,0
+WCEO.US,D,20250827,000000,32.7399,32.77,32.53,32.76,823,0
+WCEO.US,D,20250828,000000,32.7324,32.7324,32.65,32.728,417,0
+WCEO.US,D,20250829,000000,32.65,32.84,32.65,32.6699,716,0
+WCEO.US,D,20250902,000000,32.2501,32.4624,32.2501,32.4624,3426,0
+WCEO.US,D,20250903,000000,32.29,32.45,32.29,32.38,570,0
+WCEO.US,D,20250904,000000,32.55,32.6797,32.55,32.6797,3258,0
+WCEO.US,D,20250905,000000,32.7466,32.7466,32.735,32.735,394,0
+WCEO.US,D,20250908,000000,32.6799,32.7161,32.6799,32.7161,228,0
+WCEO.US,D,20250910,000000,32.55,32.55,32.5,32.5434,1627,0
+WCEO.US,D,20250912,000000,32.838,32.838,32.785,32.785,465,0
+WCEO.US,D,20250915,000000,32.83,32.95,32.83,32.83,418,0
+WCEO.US,D,20250916,000000,32.6262,32.72,32.6,32.6737,930,0
+WCEO.US,D,20250917,000000,32.848,32.9799,32.6572,32.6572,1088,0
+WCEO.US,D,20250918,000000,32.91,33.0591,32.91,33.0591,171,0
+WCEO.US,D,20250919,000000,32.9608,32.9608,32.7772,32.7772,1161,0
+WCEO.US,D,20250923,000000,32.75,33,32.6254,32.6254,489,0
+WCEO.US,D,20250924,000000,32.47,32.47,32.4464,32.4464,206,0
+WCEO.US,D,20250925,000000,32.25,32.25,32.1541,32.1541,155,0
+WCEO.US,D,20250926,000000,32.509,32.5419,32.5076,32.5419,305,0
+WCEO.US,D,20250929,000000,32.52,32.52,32.43,32.4855,1859,0
+WCEO.US,D,20250930,000000,32.39,32.5719,32.39,32.5719,244,0
+WCEO.US,D,20251001,000000,32.48,32.5302,32.48,32.5302,315,0
+WCEO.US,D,20251002,000000,32.4904,32.5738,32.4904,32.5738,435,0
+WCEO.US,D,20251006,000000,32.76,32.76,32.7206,32.7206,189,0
+WCEO.US,D,20251007,000000,32.51,32.51,32.4758,32.4758,1193,0
+WCEO.US,D,20251008,000000,32.6926,32.7474,32.36,32.7474,1633,0
+WCEO.US,D,20251010,000000,32.24,32.24,31.5295,31.5295,263,0
+WCEO.US,D,20251013,000000,31.95,32.0086,31.66,32.0086,420,0
+WCEO.US,D,20251014,000000,31.985,32.4082,31.6,32.4082,1852,0
+WCEO.US,D,20251016,000000,32.132,32.132,32.1072,32.1072,244,0
+WCEO.US,D,20251020,000000,32.58,32.71,32.44,32.5298,6498,0
+WCEO.US,D,20251021,000000,32.82,32.82,32.7573,32.7573,503,0
+WCEO.US,D,20251022,000000,32.65,32.65,32.57,32.58,6483,0
+WCEO.US,D,20251023,000000,32.7,33.04,32.69,32.7055,1283,0
+WCEO.US,D,20251027,000000,32.98,33.0809,32.98,33.0809,121,0
+WCEO.US,D,20251028,000000,33.07,33.07,32.9944,32.9944,528,0
+WCEO.US,D,20251029,000000,32.7,32.7,32.6245,32.6245,138,0
+WCEO.US,D,20251030,000000,32.76,32.76,32.4017,32.4017,695,0
+WCEO.US,D,20251031,000000,32.46,32.94,32.43,32.5122,858,0
+WCEO.US,D,20251103,000000,32.31,32.3319,32.276,32.3319,3304,0
+WCEO.US,D,20251104,000000,32.04,32.04,32.0233,32.0233,305,0
+WCEO.US,D,20251105,000000,32.31,32.31,32.2637,32.2637,370,0
+WCEO.US,D,20251106,000000,32,32,31.824,31.824,285,0
+WCEO.US,D,20251107,000000,31.85,32.05,31.81,32.0361,5084,0
+WCEO.US,D,20251110,000000,32.48,32.48,32.2383,32.2383,4714,0
+WCEO.US,D,20251112,000000,32.25,32.45,32.25,32.4368,596,0
+WCEO.US,D,20251113,000000,32,32,31.9293,31.9293,329,0
+WCEO.US,D,20251114,000000,31.85,31.85,31.771,31.771,419,0
+WCEO.US,D,20251117,000000,31.92,31.92,31.2472,31.2472,528,0
+WCEO.US,D,20251118,000000,31.28,31.3122,31.23,31.3122,372,0
+WCEO.US,D,20251119,000000,31.4615,31.4615,31.225,31.2725,1381,0
+WCEO.US,D,20251120,000000,31.72,31.72,30.865,30.865,488,0
+WCEO.US,D,20251121,000000,31.76,31.76,31.7086,31.7086,213,0
+WCEO.US,D,20251124,000000,31.98,31.98,31.9583,31.9583,170,0
+WCEO.US,D,20251125,000000,32.61,32.62,32.5906,32.5906,616,0
+WCEO.US,D,20251126,000000,32.71,32.78,32.6864,32.6864,703,0
+WCEO.US,D,20251204,000000,33.12,33.12,33.0424,33.0424,117,0
+WCEO.US,D,20251205,000000,33.24,33.24,33.1169,33.1169,216,0
+WCEO.US,D,20251208,000000,33.05,33.05,32.941,32.941,253,0
+WCEO.US,D,20251209,000000,33.32,33.32,33.145,33.145,2474,0
+WCEO.US,D,20251210,000000,33.33,33.81,33.33,33.6508,742,0
+WCEO.US,D,20251215,000000,33.5204,33.5205,33.5204,33.5205,249,0
+WCEO.US,D,20251218,000000,33.455,33.53,33.455,33.47,2579,0
+WCEO.US,D,20251219,000000,33.35,33.35,33.2637,33.2637,235,0
+WCEO.US,D,20251229,000000,33.3,33.3219,33.3,33.3219,15704,0
+WCEO.US,D,20251230,000000,33.34,33.34,33.2486,33.2486,531,0
+WCEO.US,D,20251231,000000,33.25,33.25,32.9776,32.9776,1005,0
+WCEO.US,D,20260102,000000,33.04,33.1481,33.04,33.1209,795,0
+WCEO.US,D,20260105,000000,33.71,33.71,33.5472,33.5472,801,0
+WCEO.US,D,20260109,000000,34.365,34.38,34.365,34.3747,877,0
+WCEO.US,D,20260112,000000,34.21,34.34,34.11,34.2702,565,0
+WCEO.US,D,20260113,000000,34.25,34.25,34.1609,34.1609,207,0
+WCEO.US,D,20260114,000000,34.2,34.3238,34.2,34.3238,340,0
+WCEO.US,D,20260115,000000,34.7199,34.7199,34.5882,34.5882,299,0
+WCEO.US,D,20260116,000000,34.52,34.52,34.3827,34.3827,297,0
+WCEO.US,D,20260120,000000,34.0489,34.0489,33.8001,33.8001,476,0
+WCEO.US,D,20260121,000000,34.33,34.52,34.21,34.4845,1450,0
+WCEO.US,D,20260122,000000,34.85,34.9,34.8497,34.8497,6271,0
+WCEO.US,D,20260123,000000,34.75,34.75,34.5781,34.5781,464,0
+WCEO.US,D,20260127,000000,34.44,34.73,34.4396,34.4396,1096,0
+WCEO.US,D,20260128,000000,34.25,34.25,34.1973,34.1973,280,0
+WCEO.US,D,20260129,000000,34.19,34.23,34.19,34.23,1004,0
+WCEO.US,D,20260202,000000,34.5159,34.5159,34.4919,34.4919,462,0
+WCEO.US,D,20260203,000000,34.68,34.68,34.175,34.2985,4476,0
+WCEO.US,D,20260204,000000,34.36,34.3662,34.3599,34.3662,566,0
+WCEO.US,D,20260205,000000,34.0784,34.82,33.9086,33.9086,1146,0
+WCEO.US,D,20260206,000000,34.7,34.8068,34.7,34.8068,1967,0
+WCEO.US,D,20260209,000000,34.96,34.96,34.8096,34.8096,5253,0
+WCEO.US,D,20260210,000000,34.81,34.85,34.73,34.742,3759,0
+WCEO.US,D,20260211,000000,34.44,34.4956,34.44,34.4956,587,0
+WCEO.US,D,20260212,000000,34,34,33.75,33.9092,2357,0
+WCEO.US,D,20260213,000000,34.37,34.3701,34.322,34.322,881,0
+WCEO.US,D,20260217,000000,34.32,34.3331,34.32,34.3331,1685,0
+WCEO.US,D,20260218,000000,34.485,34.485,34.485,34.485,277,0
diff --git a/daily/us/nyse etfs/2/weat.us.txt b/daily/us/nyse etfs/2/weat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1a370f74e82dca746a6c80ac731302b5899f69d
--- /dev/null
+++ b/daily/us/nyse etfs/2/weat.us.txt	
@@ -0,0 +1,3616 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEAT.US,D,20110922,000000,118.55,118.55,115,115,199,0
+WEAT.US,D,20110923,000000,116.6,117.8,116.4,117.8,60,0
+WEAT.US,D,20110926,000000,115.6,117.95,115.5,117.95,475,0
+WEAT.US,D,20110927,000000,119.6,119.75,118,119,580,0
+WEAT.US,D,20110928,000000,118,118,115.1,116.15,720,0
+WEAT.US,D,20110929,000000,117.3,117.45,116.8,116.8,480,0
+WEAT.US,D,20110930,000000,119.1,120.4,113.5,113.5,205,0
+WEAT.US,D,20111003,000000,112.95,114.95,112,114,220,0
+WEAT.US,D,20111004,000000,114.25,114.25,114.25,114.25,120,0
+WEAT.US,D,20111005,000000,114.05,115.45,114.05,115.45,280,0
+WEAT.US,D,20111006,000000,116.9,117.05,114.35,114.35,428,0
+WEAT.US,D,20111007,000000,113.8,113.8,113.8,113.8,20,0
+WEAT.US,D,20111010,000000,114.05,114.05,114.05,114.05,40,0
+WEAT.US,D,20111011,000000,114.25,114.25,114.25,114.25,200,0
+WEAT.US,D,20111012,000000,117.65,117.65,114.95,116.95,120,0
+WEAT.US,D,20111013,000000,113.7,113.7,113.7,113.7,100,0
+WEAT.US,D,20111014,000000,113.45,113.7,112.65,112.65,180,0
+WEAT.US,D,20111017,000000,114.5,114.85,114.5,114.5,260,0
+WEAT.US,D,20111018,000000,113.95,114.55,113.95,114.4,390,0
+WEAT.US,D,20111019,000000,114,114,112.65,112.7,260,0
+WEAT.US,D,20111020,000000,113.9,114.75,113.45,113.45,64,0
+WEAT.US,D,20111021,000000,115.65,115.65,114.85,114.85,44,0
+WEAT.US,D,20111024,000000,116.3,116.4,116.3,116.4,60,0
+WEAT.US,D,20111025,000000,117.05,117.05,116.65,116.65,60,0
+WEAT.US,D,20111026,000000,116.55,116.55,113.85,113.85,100,0
+WEAT.US,D,20111027,000000,115.85,118.1,114.75,118.1,80,0
+WEAT.US,D,20111028,000000,117.9,120.15,117.1,120.15,180,0
+WEAT.US,D,20111031,000000,116.85,116.85,116.85,116.85,20,0
+WEAT.US,D,20111101,000000,114.4,115.5,114.4,115.5,40,0
+WEAT.US,D,20111102,000000,116.7,116.7,114.35,114.35,80,0
+WEAT.US,D,20111103,000000,115.6,117.4,115.35,115.85,1056,0
+WEAT.US,D,20111104,000000,114.3,114.4,114.3,114.3,560,0
+WEAT.US,D,20111107,000000,115.4,115.6,115.4,115.6,80,0
+WEAT.US,D,20111108,000000,116.05,119.75,116.05,119.5,717.8000000000001,0
+WEAT.US,D,20111109,000000,116.7,116.7,115.3,115.3,140,0
+WEAT.US,D,20111110,000000,112.35,113.5,112.35,113.5,600,0
+WEAT.US,D,20111111,000000,112.85,112.85,111.6,111.8,320,0
+WEAT.US,D,20111114,000000,111.85,111.85,110.6,111.75,280,0
+WEAT.US,D,20111116,000000,111.1,114.4,110.5,110.5,140,0
+WEAT.US,D,20111117,000000,111.9,112.7,106.05,106.05,916.4000000000001,0
+WEAT.US,D,20111118,000000,106,106.15,105,105.45,288.40000000000003,0
+WEAT.US,D,20111121,000000,104.95,105.25,104.4,105.25,207.60000000000002,0
+WEAT.US,D,20111122,000000,104.75,107.25,103.75,106,1909.8000000000002,0
+WEAT.US,D,20111123,000000,104.15,104.95,102.15,104.95,1222,0
+WEAT.US,D,20111125,000000,103.5,103.5,102.65,102.65,340,0
+WEAT.US,D,20111128,000000,103.6,103.6,103,103,288,0
+WEAT.US,D,20111129,000000,103.3,106.4,103.3,106.4,180,0
+WEAT.US,D,20111130,000000,108.2,108.25,106,107.55,390,0
+WEAT.US,D,20111201,000000,105.4,107.45,105.25,107.45,220,0
+WEAT.US,D,20111202,000000,107.85,108.5,106.5,106.75,160,0
+WEAT.US,D,20111205,000000,107.5,107.5,105.25,106.85,174,0
+WEAT.US,D,20111206,000000,103.4,105.8,103.4,105.3,689.4000000000001,0
+WEAT.US,D,20111207,000000,105.1,105.1,103.75,103.75,638.4000000000001,0
+WEAT.US,D,20111208,000000,104.75,104.75,102.9,104.4,182.60000000000002,0
+WEAT.US,D,20111209,000000,102.5,103.35,102.25,103.35,534,0
+WEAT.US,D,20111212,000000,102.55,103.25,101.75,101.75,450.6,0
+WEAT.US,D,20111213,000000,104.5,104.5,103.7,103.7,92.60000000000001,0
+WEAT.US,D,20111214,000000,101.95,102.3,101,101.95,255.20000000000002,0
+WEAT.US,D,20111215,000000,100.75,101.15,100.75,101.1,520,0
+WEAT.US,D,20111216,000000,101.8,102.85,101.45,101.8,180,0
+WEAT.US,D,20111219,000000,103.95,103.95,103.95,103.95,40,0
+WEAT.US,D,20111220,000000,104.6,105.15,104,104.6,420,0
+WEAT.US,D,20111221,000000,105.6,106.85,104.2,106.85,80,0
+WEAT.US,D,20111222,000000,106.65,107.7,106.65,107.7,120,0
+WEAT.US,D,20111223,000000,107.2,107.45,107.15,107.4,130,0
+WEAT.US,D,20111227,000000,107.65,111.1,107.4,111.1,240,0
+WEAT.US,D,20111228,000000,110.5,111,110.5,111,170.4,0
+WEAT.US,D,20111229,000000,111.5,111.8,110.85,111.65,526.4,0
+WEAT.US,D,20111230,000000,111.5,112.05,111.45,112,740,0
+WEAT.US,D,20120103,000000,112.8,114.75,112.3,112.3,1213.2,0
+WEAT.US,D,20120104,000000,113.2,113.2,111,111,183.4,0
+WEAT.US,D,20120105,000000,109,109,108.15,108.65,280,0
+WEAT.US,D,20120106,000000,108.35,108.35,107.2,107.9,200,0
+WEAT.US,D,20120109,000000,109.1,109.35,109.1,109.35,80,0
+WEAT.US,D,20120110,000000,109.3,109.3,108.8,108.8,40,0
+WEAT.US,D,20120111,000000,110.4,111.25,108.75,111.25,180,0
+WEAT.US,D,20120112,000000,106.1,106.75,103.65,105.8,860,0
+WEAT.US,D,20120113,000000,105.45,105.45,104.1,104.65,675,0
+WEAT.US,D,20120117,000000,105.25,106.35,104.7,104.8,360,0
+WEAT.US,D,20120118,000000,102.95,103.85,102.5,102.5,240,0
+WEAT.US,D,20120119,000000,102.5,102.5,102.45,102.5,60,0
+WEAT.US,D,20120120,000000,102.25,102.65,102.25,102.55,160,0
+WEAT.US,D,20120123,000000,105.35,105.35,105.35,105.35,20,0
+WEAT.US,D,20120125,000000,108,109.6,106.6,108.5,1820.6000000000001,0
+WEAT.US,D,20120126,000000,110,111,108.75,109.05,682,0
+WEAT.US,D,20120127,000000,108.85,108.9,108.75,108.9,340,0
+WEAT.US,D,20120130,000000,107.55,108.75,106.5,108.75,2196.8,0
+WEAT.US,D,20120131,000000,110.3,112.2,108.75,112.2,1392,0
+WEAT.US,D,20120201,000000,112.3,112.3,111.5,111.5,890,0
+WEAT.US,D,20120203,000000,112.5,112.5,110.35,111.2,300,0
+WEAT.US,D,20120206,000000,111.2,111.25,109.2,110.95,539.8000000000001,0
+WEAT.US,D,20120207,000000,109.2,110.5,109.2,109.75,120,0
+WEAT.US,D,20120208,000000,108.95,108.95,108.8,108.8,120,0
+WEAT.US,D,20120209,000000,107.9,109,106.3,106.6,772,0
+WEAT.US,D,20120210,000000,106.1,106.1,105.85,105.85,110,0
+WEAT.US,D,20120213,000000,105.45,105.9,104.05,105.9,212,0
+WEAT.US,D,20120214,000000,105.55,105.55,104.4,104.4,672.2,0
+WEAT.US,D,20120215,000000,104,104,103.1,103.1,116,0
+WEAT.US,D,20120216,000000,103.2,103.2,103.2,103.2,66.8,0
+WEAT.US,D,20120217,000000,104.45,105.5,104.4,104.4,140,0
+WEAT.US,D,20120221,000000,104.4,104.75,102.8,103.15,404.8,0
+WEAT.US,D,20120222,000000,104.05,104.4,104.05,104.3,125,0
+WEAT.US,D,20120223,000000,104.2,104.2,104.05,104.1,440,0
+WEAT.US,D,20120224,000000,103.55,106.45,103.55,103.8,1074,0
+WEAT.US,D,20120227,000000,104.05,105.25,102.95,105.25,1170,0
+WEAT.US,D,20120228,000000,107,109,106.55,109,1286,0
+WEAT.US,D,20120229,000000,109.7,109.7,107.9,108.1,565.2,0
+WEAT.US,D,20120301,000000,108.45,108.65,108.45,108.45,280,0
+WEAT.US,D,20120302,000000,107.9,108.95,107.5,108.95,283.40000000000003,0
+WEAT.US,D,20120305,000000,109.4,109.4,108.75,108.75,440,0
+WEAT.US,D,20120306,000000,107,107.75,106.45,107.5,2140,0
+WEAT.US,D,20120307,000000,105.5,105.5,103.5,103.5,145,0
+WEAT.US,D,20120308,000000,103.55,103.55,103.25,103.25,320,0
+WEAT.US,D,20120309,000000,105.3,105.3,103.25,103.95,480,0
+WEAT.US,D,20120312,000000,105.25,105.65,105.25,105.6,899.2,0
+WEAT.US,D,20120314,000000,104.7,105.3,104.35,105.3,190,0
+WEAT.US,D,20120315,000000,106.3,106.35,106.3,106.35,40,0
+WEAT.US,D,20120316,000000,106.65,106.65,105.25,105.25,160,0
+WEAT.US,D,20120319,000000,106.5,107.45,105.6,105.6,478,0
+WEAT.US,D,20120320,000000,103.95,104.2,103.5,103.5,388,0
+WEAT.US,D,20120321,000000,103.8,103.8,103.8,103.8,40,0
+WEAT.US,D,20120322,000000,102.25,102.25,102.25,102.25,40,0
+WEAT.US,D,20120323,000000,106.75,106.75,106.75,106.75,60,0
+WEAT.US,D,20120326,000000,106.65,107.25,105.85,105.85,2755,0
+WEAT.US,D,20120327,000000,105.95,106.5,104.05,104.05,1420,0
+WEAT.US,D,20120328,000000,105.6,105.6,104.7,104.7,65.4,0
+WEAT.US,D,20120329,000000,101.5,101.9,100,100.25,1025,0
+WEAT.US,D,20120330,000000,103.5,107.65,103.5,105.45,2008,0
+WEAT.US,D,20120402,000000,106.4,106.4,102.5,106,270,0
+WEAT.US,D,20120403,000000,105.85,105.85,105.85,105.85,438,0
+WEAT.US,D,20120404,000000,104.5,104.5,103.3,103.3,60,0
+WEAT.US,D,20120405,000000,103.35,103.7,102.5,102.65,1500,0
+WEAT.US,D,20120409,000000,102.3,102.3,102.3,102.3,20,0
+WEAT.US,D,20120410,000000,102.1,102.1,99.4,99.4,150,0
+WEAT.US,D,20120411,000000,102.2,102.2,100.6,100.6,105,0
+WEAT.US,D,20120412,000000,102.25,102.25,102.25,102.25,40,0
+WEAT.US,D,20120413,000000,102.75,102.75,99.6,99.6,190,0
+WEAT.US,D,20120416,000000,98.75,99.4,98.15,99.4,350,0
+WEAT.US,D,20120417,000000,99.4,99.4,98.85,98.85,1230.4,0
+WEAT.US,D,20120418,000000,97.5,97.5,97.45,97.45,120,0
+WEAT.US,D,20120419,000000,99.1,99.6,98.55,98.55,1482.8000000000002,0
+WEAT.US,D,20120420,000000,98.7,99.1,98.7,99.1,50,0
+WEAT.US,D,20120423,000000,99.8,100.1,99.8,100.1,240,0
+WEAT.US,D,20120424,000000,100.4,102.15,100.4,101.55,1070.4,0
+WEAT.US,D,20120425,000000,102.2,102.2,101.15,101.15,216.8,0
+WEAT.US,D,20120426,000000,100.7,100.7,98.95,98.95,290,0
+WEAT.US,D,20120427,000000,101.2,102.25,101.2,102.25,675,0
+WEAT.US,D,20120430,000000,102.2,102.25,102.15,102.15,240,0
+WEAT.US,D,20120502,000000,99.25,99.25,97.5,98,3270,0
+WEAT.US,D,20120503,000000,96.5,97.8,96.5,97.7,1300,0
+WEAT.US,D,20120504,000000,96.25,96.25,95,95.2,300,0
+WEAT.US,D,20120507,000000,96.25,96.25,96.25,96.25,300,0
+WEAT.US,D,20120508,000000,97.1,97.7,96.55,96.55,381,0
+WEAT.US,D,20120509,000000,97,97,97,97,20,0
+WEAT.US,D,20120510,000000,93.95,93.95,93.2,93.2,340,0
+WEAT.US,D,20120511,000000,94.5,94.5,94.5,94.5,100,0
+WEAT.US,D,20120514,000000,92.7,94,92.7,93,177.8,0
+WEAT.US,D,20120515,000000,94.75,94.75,94.7,94.75,140,0
+WEAT.US,D,20120516,000000,96,109.95,95.85,99,703.6,0
+WEAT.US,D,20120517,000000,99,99.35,98.55,98.55,300,0
+WEAT.US,D,20120518,000000,102.35,104.75,102.35,102.95,1400,0
+WEAT.US,D,20120521,000000,104.25,106.95,104.05,104.4,590,0
+WEAT.US,D,20120522,000000,104.2,105.45,102.2,103.5,1698,0
+WEAT.US,D,20120523,000000,100.85,102.3,100.65,101.45,1006,0
+WEAT.US,D,20120524,000000,102.3,102.7,102.3,102.7,238,0
+WEAT.US,D,20120525,000000,102.95,103.25,102.95,103.25,260,0
+WEAT.US,D,20120529,000000,101.4,101.4,101.4,101.4,240,0
+WEAT.US,D,20120530,000000,99.35,100.5,99.35,99.75,220,0
+WEAT.US,D,20120531,000000,99.95,100.25,99.95,100.25,74,0
+WEAT.US,D,20120601,000000,98.05,99.5,95.9,97.85,1090,0
+WEAT.US,D,20120604,000000,96.85,99.15,96.85,99.15,100,0
+WEAT.US,D,20120605,000000,97.1,97.1,95,95.65,350,0
+WEAT.US,D,20120606,000000,95.45,95.45,95.45,95.45,20,0
+WEAT.US,D,20120608,000000,99.3,99.3,99.3,99.3,80,0
+WEAT.US,D,20120611,000000,99.05,99.05,98.25,98.25,260,0
+WEAT.US,D,20120612,000000,97.75,100.5,96.45,100.5,1284,0
+WEAT.US,D,20120613,000000,96,96.2,96,96.2,40,0
+WEAT.US,D,20120614,000000,96.9,98,93.2,96.15,2743.2000000000003,0
+WEAT.US,D,20120615,000000,95.95,98.4,94.25,94.35,1370,0
+WEAT.US,D,20120618,000000,95,98,95,96.6,90,0
+WEAT.US,D,20120619,000000,99.15,101,97.9,100,3871.8,0
+WEAT.US,D,20120620,000000,99.65,103.25,99.65,100.85,3450,0
+WEAT.US,D,20120621,000000,100.1,102.85,97.5,100.5,12859.2,0
+WEAT.US,D,20120622,000000,102,102.8,90.05,100.3,3109,0
+WEAT.US,D,20120625,000000,103.55,109.55,103.55,108.35,2997.6000000000004,0
+WEAT.US,D,20120626,000000,108.4,109.8,105.55,109.8,1025,0
+WEAT.US,D,20120627,000000,110.25,110.75,108.45,108.45,1387,0
+WEAT.US,D,20120628,000000,110.1,110.1,108.75,109.95,575,0
+WEAT.US,D,20120629,000000,108.6,111,108.6,110.55,670,0
+WEAT.US,D,20120702,000000,111.85,112,110,112,3004.4,0
+WEAT.US,D,20120703,000000,112.3,114.45,112.25,114.2,2093.6,0
+WEAT.US,D,20120705,000000,115.45,119.85,115.45,119.65,4025.6000000000004,0
+WEAT.US,D,20120706,000000,115.95,116.6,115.25,115.25,3084.2000000000003,0
+WEAT.US,D,20120709,000000,118.2,118.55,117.6,118.1,2722.8,0
+WEAT.US,D,20120710,000000,116.05,118.15,114.9,117.25,2025,0
+WEAT.US,D,20120711,000000,118.35,118.5,114.2,115.65,1790.8000000000002,0
+WEAT.US,D,20120712,000000,118.15,120.05,117.8,119.35,2825.8,0
+WEAT.US,D,20120713,000000,120.7,120.9,118.75,119.8,740.6,0
+WEAT.US,D,20120716,000000,121.8,123.4,121.6,123.3,3480,0
+WEAT.US,D,20120717,000000,122.8,124,121.3,123.2,2312,0
+WEAT.US,D,20120718,000000,122,124.45,121.7,124.45,813.8000000000001,0
+WEAT.US,D,20120719,000000,125.6,126.25,122.15,123.35,3394,0
+WEAT.US,D,20120720,000000,124.4,125.15,123.9,124.2,2242.4,0
+WEAT.US,D,20120723,000000,122.95,124.2,121.9,121.9,1299.2,0
+WEAT.US,D,20120724,000000,119.65,119.75,116.5,118.7,6853.200000000001,0
+WEAT.US,D,20120725,000000,122.55,123.05,121.5,123,1413,0
+WEAT.US,D,20120726,000000,122.25,122.25,120,120,1906.2,0
+WEAT.US,D,20120727,000000,122.7,124.1,122.15,123,2560,0
+WEAT.US,D,20120730,000000,124.95,125.15,124.3,124.3,1521.6000000000001,0
+WEAT.US,D,20120731,000000,124.5,124.6,121.4,122.1,1794.6000000000001,0
+WEAT.US,D,20120801,000000,120.3,129.7,119.9,122.9,7499.400000000001,0
+WEAT.US,D,20120802,000000,120.55,121.1,119.2,119.65,5721,0
+WEAT.US,D,20120803,000000,121.55,124.5,121.55,123.75,4079.2000000000003,0
+WEAT.US,D,20120806,000000,122.55,124.15,122,124.15,1506.8000000000002,0
+WEAT.US,D,20120807,000000,124,124,122.5,124,623,0
+WEAT.US,D,20120808,000000,122.25,123.85,121.9,123.25,1246,0
+WEAT.US,D,20120809,000000,124.9,126.25,124.8,126.25,849.2,0
+WEAT.US,D,20120810,000000,124.15,125.2,122.7,124.3,4074,0
+WEAT.US,D,20120813,000000,122.1,122.1,117.75,120.3,968.2,0
+WEAT.US,D,20120814,000000,120.5,120.65,117.9,118.7,1200.2,0
+WEAT.US,D,20120815,000000,118.8,119.25,117.5,118.5,1116,0
+WEAT.US,D,20120816,000000,120.15,121.15,120.15,120.9,1330,0
+WEAT.US,D,20120817,000000,121.4,122.5,121.4,121.45,624,0
+WEAT.US,D,20120820,000000,121.5,123.95,121.5,123.95,320,0
+WEAT.US,D,20120821,000000,124.05,126.5,124.05,126.5,1690,0
+WEAT.US,D,20120822,000000,124.5,125.8,123.9,125.8,588.2,0
+WEAT.US,D,20120823,000000,125,125.25,122.25,122.3,738,0
+WEAT.US,D,20120824,000000,123,123.4,121.55,121.55,496,0
+WEAT.US,D,20120827,000000,121.45,122,120.85,120.85,1746.8000000000002,0
+WEAT.US,D,20120828,000000,120.45,121.85,120.25,121.85,619,0
+WEAT.US,D,20120829,000000,121.6,124.35,121.6,124.35,532,0
+WEAT.US,D,20120830,000000,123.55,124.95,123.2,124.95,1777.4,0
+WEAT.US,D,20120831,000000,122.75,122.95,121.3,122.95,2775.8,0
+WEAT.US,D,20120904,000000,122.5,122.7,121.8,122.7,110.60000000000001,0
+WEAT.US,D,20120905,000000,121.45,121.45,119.7,119.95,577,0
+WEAT.US,D,20120906,000000,120.75,122.55,120.75,122.45,451,0
+WEAT.US,D,20120907,000000,122.25,124.45,122.25,123.6,2115.2000000000003,0
+WEAT.US,D,20120910,000000,124.3,124.3,122.1,122.2,3912.8,0
+WEAT.US,D,20120911,000000,122.25,123,121.5,121.7,855,0
+WEAT.US,D,20120912,000000,121.25,122.6,120.6,122.6,1000,0
+WEAT.US,D,20120913,000000,124.4,126.85,122.55,123.75,3122.2000000000003,0
+WEAT.US,D,20120914,000000,125.45,126.9,125.35,126.75,4650.2,0
+WEAT.US,D,20120917,000000,124.6,124.6,121.25,121.7,6400,0
+WEAT.US,D,20120918,000000,121.35,122,119.25,119.25,2000,0
+WEAT.US,D,20120919,000000,120.95,120.95,120.5,120.85,580,0
+WEAT.US,D,20120920,000000,121.05,122.35,120.4,120.7,964,0
+WEAT.US,D,20120921,000000,122.45,123.5,122.1,123.5,3491,0
+WEAT.US,D,20120924,000000,122.05,123.05,121.05,123.05,2712.8,0
+WEAT.US,D,20120925,000000,122.4,122.45,121,121.65,452.6,0
+WEAT.US,D,20120926,000000,120.8,120.85,119.1,119.6,3006.4,0
+WEAT.US,D,20120927,000000,119.05,119.3,117.1,117.4,2170.4,0
+WEAT.US,D,20120928,000000,120.2,123.05,120.1,122.4,2500,0
+WEAT.US,D,20121001,000000,121.95,122.15,119.9,119.9,2310.4,0
+WEAT.US,D,20121002,000000,119.5,120.1,119,120.1,320,0
+WEAT.US,D,20121003,000000,118.7,119.6,118.5,119.35,1130.4,0
+WEAT.US,D,20121004,000000,120.55,120.55,119.35,119.35,247.4,0
+WEAT.US,D,20121005,000000,118.55,118.55,118.35,118.35,110.4,0
+WEAT.US,D,20121008,000000,118.45,119,118.25,118.25,220,0
+WEAT.US,D,20121009,000000,119.05,119.45,119.05,119.05,520,0
+WEAT.US,D,20121010,000000,119,119.9,118.8,119.05,165,0
+WEAT.US,D,20121011,000000,120.25,121.8,119.95,121.3,560,0
+WEAT.US,D,20121012,000000,120.15,120.2,117.65,118.15,1380,0
+WEAT.US,D,20121015,000000,117.65,117.65,116.25,116.25,760,0
+WEAT.US,D,20121016,000000,117.35,117.6,116.2,116.75,971.8000000000001,0
+WEAT.US,D,20121017,000000,116.95,117.7,116.95,117.7,272.8,0
+WEAT.US,D,20121018,000000,118.6,123.2,118.45,118.7,1049.8,0
+WEAT.US,D,20121019,000000,119.75,120.1,119.75,120,435.6,0
+WEAT.US,D,20121022,000000,120.4,129.4,120,120.25,9699.4,0
+WEAT.US,D,20121023,000000,119.15,119.85,118.5,119.25,854,0
+WEAT.US,D,20121024,000000,120,122.25,120,121.05,4087.4,0
+WEAT.US,D,20121025,000000,120.75,121.5,120.25,120.85,350,0
+WEAT.US,D,20121026,000000,119.75,119.75,119.65,119.65,282,0
+WEAT.US,D,20121031,000000,119.55,120.1,117.25,119.9,3534,0
+WEAT.US,D,20121101,000000,120.4,121.1,119.65,120.15,825.4000000000001,0
+WEAT.US,D,20121102,000000,120,121.15,119.75,121.15,2975.2000000000003,0
+WEAT.US,D,20121105,000000,120.6,120.7,119.7,120.55,2205.2000000000003,0
+WEAT.US,D,20121106,000000,121,122.25,120.65,120.65,1382,0
+WEAT.US,D,20121107,000000,121.9,125.45,121.05,124.3,5323,0
+WEAT.US,D,20121108,000000,122.5,124.35,122.5,124.3,1220,0
+WEAT.US,D,20121109,000000,122.8,124.05,122.15,122.25,4244.2,0
+WEAT.US,D,20121112,000000,121.2,121.2,118.3,118.45,2171.2000000000003,0
+WEAT.US,D,20121113,000000,117,117.9,117,117.5,1092,0
+WEAT.US,D,20121114,000000,118.15,118.15,117.3,117.55,280,0
+WEAT.US,D,20121115,000000,117.85,117.9,116.8,116.8,157.60000000000002,0
+WEAT.US,D,20121116,000000,116.95,116.95,115,115.55,2180,0
+WEAT.US,D,20121119,000000,116.5,117,116.3,116.3,1148.8,0
+WEAT.US,D,20121120,000000,116.3,117.2,115.65,117,3085.6000000000004,0
+WEAT.US,D,20121121,000000,116.8,117,116.25,116.25,860,0
+WEAT.US,D,20121126,000000,117.55,117.55,117,117.3,3750,0
+WEAT.US,D,20121127,000000,118.25,120.45,118.25,120.45,3310,0
+WEAT.US,D,20121128,000000,120.4,121.15,119.4,120.55,1910.8000000000002,0
+WEAT.US,D,20121129,000000,120.65,120.85,119.85,120.05,2028,0
+WEAT.US,D,20121130,000000,119.45,119.8,117.7,117.8,1315.6000000000001,0
+WEAT.US,D,20121203,000000,119.15,119.15,117.35,117.35,1042,0
+WEAT.US,D,20121204,000000,116.75,117,116.75,117,80,0
+WEAT.US,D,20121205,000000,116.85,117.85,116.8,117.45,600,0
+WEAT.US,D,20121206,000000,117.25,117.8,116.75,117.8,2487,0
+WEAT.US,D,20121207,000000,117.2,117.65,116.7,117.3,650,0
+WEAT.US,D,20121210,000000,116.7,116.7,115.85,116.25,1917.4,0
+WEAT.US,D,20121211,000000,114.3,114.95,112.45,112.7,3132.8,0
+WEAT.US,D,20121212,000000,113,113.3,111.75,111.9,2428.8,0
+WEAT.US,D,20121213,000000,112.3,112.3,110.3,111.45,3153,0
+WEAT.US,D,20121214,000000,111.75,112.2,111.75,112.2,292,0
+WEAT.US,D,20121217,000000,111.9,111.9,110.85,111,1168.6000000000001,0
+WEAT.US,D,20121218,000000,110.35,111.25,110.1,111.25,3170,0
+WEAT.US,D,20121219,000000,111.95,112.25,109.85,110.45,1691.4,0
+WEAT.US,D,20121220,000000,107.8,108.55,107.55,108.25,1235,0
+WEAT.US,D,20121221,000000,108.85,109.15,108.25,108.65,2840.8,0
+WEAT.US,D,20121224,000000,108.55,108.55,108.25,108.35,1792.2,0
+WEAT.US,D,20121226,000000,103.3,114.25,103.3,105.9,924,0
+WEAT.US,D,20121227,000000,106,106.15,105.2,106.15,4022,0
+WEAT.US,D,20121228,000000,106.9,106.9,105.1,106.7,2620,0
+WEAT.US,D,20121231,000000,105.6,106.6,105.5,106.6,5410,0
+WEAT.US,D,20130102,000000,111.95,112.45,103,103.15,7498.6,0
+WEAT.US,D,20130103,000000,102.9,103.9,102.9,103.25,2150.4,0
+WEAT.US,D,20130104,000000,103.1,103.1,101.3,102.1,2131.8,0
+WEAT.US,D,20130107,000000,102.6,102.85,101.95,102.75,2535,0
+WEAT.US,D,20130108,000000,102.95,103.6,102.5,102.65,3914.8,0
+WEAT.US,D,20130109,000000,102.9,103.8,101.7,102.15,3738,0
+WEAT.US,D,20130110,000000,102.4,102.55,101.5,101.65,3587.6000000000004,0
+WEAT.US,D,20130111,000000,101.7,104.05,100.75,102.95,3824,0
+WEAT.US,D,20130114,000000,104.05,104.8,104,104.2,2816,0
+WEAT.US,D,20130115,000000,104.55,106.9,104.5,106.4,5000.200000000001,0
+WEAT.US,D,20130116,000000,106.9,110,105.5,107.45,6612.400000000001,0
+WEAT.US,D,20130117,000000,105.9,106.65,105.6,106.6,3717.2000000000003,0
+WEAT.US,D,20130118,000000,105.9,109.7,105.75,107.25,4023.2000000000003,0
+WEAT.US,D,20130122,000000,108,108.15,105.55,105.9,5796.400000000001,0
+WEAT.US,D,20130123,000000,105.55,106.2,104.95,105.45,2140,0
+WEAT.US,D,20130124,000000,104.35,104.85,103.7,104.05,3813.6000000000004,0
+WEAT.US,D,20130125,000000,104.4,105.3,104.4,105.1,1800,0
+WEAT.US,D,20130128,000000,104.95,105.55,104.55,105.25,3680.2000000000003,0
+WEAT.US,D,20130129,000000,105.65,105.95,105.35,105.35,938.8000000000001,0
+WEAT.US,D,20130130,000000,105.75,107.45,105.6,107.45,2517,0
+WEAT.US,D,20130131,000000,105.9,105.95,105,105.95,2820,0
+WEAT.US,D,20130201,000000,106.15,106.55,103.55,103.65,3685.4,0
+WEAT.US,D,20130204,000000,104.25,104.3,103.25,103.25,2101,0
+WEAT.US,D,20130205,000000,103,103.1,102,102.9,2585.6000000000004,0
+WEAT.US,D,20130206,000000,101.9,103.05,101.2,102.55,2797.8,0
+WEAT.US,D,20130207,000000,102.35,102.35,101.45,101.45,1760,0
+WEAT.US,D,20130208,000000,101.7,103,101.25,102,3975,0
+WEAT.US,D,20130211,000000,101.25,101.45,99.85,99.85,2393.4,0
+WEAT.US,D,20130212,000000,99.65,99.85,98.3,98.65,5837,0
+WEAT.US,D,20130213,000000,98.3,99.75,98.1,99.65,12450.2,0
+WEAT.US,D,20130214,000000,99.2,99.9,98.25,99.4,4333,0
+WEAT.US,D,20130215,000000,99.85,100.4,99,100.2,5810,0
+WEAT.US,D,20130219,000000,100.25,100.25,97.85,98.3,8993.2,0
+WEAT.US,D,20130220,000000,98.95,99.6,98.05,99.4,12318.2,0
+WEAT.US,D,20130221,000000,98.75,98.75,96.6,96.65,9462.800000000001,0
+WEAT.US,D,20130222,000000,97.2,97.6,96.1,96.2,2201.2000000000003,0
+WEAT.US,D,20130225,000000,95.5,95.9,94.2,94.3,3737.8,0
+WEAT.US,D,20130226,000000,94.25,95.15,94.15,95,1560,0
+WEAT.US,D,20130227,000000,96.2,96.3,94.75,94.8,670,0
+WEAT.US,D,20130228,000000,95.8,96.25,95.1,95.6,4476.8,0
+WEAT.US,D,20130301,000000,94.25,96.5,94.25,95.85,1906.6000000000001,0
+WEAT.US,D,20130304,000000,95.15,95.4,92.95,93.9,3880.8,0
+WEAT.US,D,20130305,000000,93.9,94.4,93.45,94.2,2714.2000000000003,0
+WEAT.US,D,20130306,000000,93.25,93.7,91.3,91.45,6600.400000000001,0
+WEAT.US,D,20130307,000000,91.95,92.5,91.6,92.5,2605,0
+WEAT.US,D,20130308,000000,92.4,94.15,92.15,92.45,3229.2000000000003,0
+WEAT.US,D,20130311,000000,92.7,94.15,92.35,93.6,3750.8,0
+WEAT.US,D,20130312,000000,93,94.15,92.65,93.5,7548,0
+WEAT.US,D,20130313,000000,93.5,94.4,93.35,94,2300,0
+WEAT.US,D,20130314,000000,94.3,96.05,94.3,96,3879.4,0
+WEAT.US,D,20130315,000000,95.35,95.95,94.7,95.75,1339.6000000000001,0
+WEAT.US,D,20130318,000000,95.5,95.95,93.9,95.05,2004.6000000000001,0
+WEAT.US,D,20130319,000000,95,95.9,94.45,95.5,1139.4,0
+WEAT.US,D,20130320,000000,96.55,98.55,96.15,96.9,4628.8,0
+WEAT.US,D,20130321,000000,97,97.05,95.9,96.6,2380.6,0
+WEAT.US,D,20130322,000000,96.75,96.75,93.55,96,3615.6000000000004,0
+WEAT.US,D,20130325,000000,94.7,96.5,94.7,96.1,840,0
+WEAT.US,D,20130326,000000,97.1,97.1,96.6,97.1,1456.6000000000001,0
+WEAT.US,D,20130327,000000,97.65,98.15,97.15,97.15,2260.8,0
+WEAT.US,D,20130328,000000,97.35,97.35,91.5,92,8592.2,0
+WEAT.US,D,20130401,000000,92.45,92.45,88.75,89.55,8447.800000000001,0
+WEAT.US,D,20130402,000000,89.55,90.9,89.55,90.55,3381,0
+WEAT.US,D,20130403,000000,91.6,93.3,91.15,93.15,4264,0
+WEAT.US,D,20130404,000000,92.1,93.1,92.1,93,1158.8,0
+WEAT.US,D,20130405,000000,92.8,93.75,92.45,93.75,860,0
+WEAT.US,D,20130408,000000,94.45,94.95,92.65,94.85,4326.400000000001,0
+WEAT.US,D,20130409,000000,94.5,94.75,93.75,94.75,2088.4,0
+WEAT.US,D,20130410,000000,94.05,95.35,92.75,93.8,2489.6000000000004,0
+WEAT.US,D,20130411,000000,95.35,95.35,93.65,93.7,1026.8,0
+WEAT.US,D,20130412,000000,91.25,95.35,89.25,94.55,3305.2000000000003,0
+WEAT.US,D,20130415,000000,95,95.25,91.85,91.95,2516.4,0
+WEAT.US,D,20130416,000000,93.75,93.75,92.75,93.75,867.4000000000001,0
+WEAT.US,D,20130417,000000,92.85,93.7,92.85,93.05,264.40000000000003,0
+WEAT.US,D,20130418,000000,95,95,93.3,94.2,355,0
+WEAT.US,D,20130419,000000,93.85,95.5,93,94.7,865,0
+WEAT.US,D,20130422,000000,92.75,95.1,91.7,93.1,3420,0
+WEAT.US,D,20130423,000000,93.1,93.1,91.8,92.35,357.20000000000005,0
+WEAT.US,D,20130424,000000,91.55,91.95,90.85,91.6,1139,0
+WEAT.US,D,20130425,000000,91.25,93.55,91.25,92.8,691.4000000000001,0
+WEAT.US,D,20130426,000000,93.5,93.7,91,91.2,502,0
+WEAT.US,D,20130429,000000,92.2,95.7,90.8,95.7,4620.8,0
+WEAT.US,D,20130430,000000,95,97.5,93.95,97.35,5490,0
+WEAT.US,D,20130501,000000,97.5,97.5,94.55,95.75,4185.8,0
+WEAT.US,D,20130502,000000,95.7,96.7,95.7,96.25,1230.8000000000002,0
+WEAT.US,D,20130503,000000,96.45,97,95.25,95.65,1742.6000000000001,0
+WEAT.US,D,20130506,000000,95,95,92.8,93.25,2777.4,0
+WEAT.US,D,20130507,000000,93.3,94.2,92.85,94.15,3065,0
+WEAT.US,D,20130508,000000,93.55,93.95,93,93.75,923.2,0
+WEAT.US,D,20130509,000000,94.2,96.7,94.2,95.85,5933.6,0
+WEAT.US,D,20130510,000000,95.9,95.9,92,93.85,5867.6,0
+WEAT.US,D,20130513,000000,95.35,95.35,93.75,94.4,2237,0
+WEAT.US,D,20130514,000000,93.8,96.2,93.45,96.2,1541,0
+WEAT.US,D,20130515,000000,96.3,96.3,92.35,92.35,3476.8,0
+WEAT.US,D,20130516,000000,92.1,92.3,91.25,91.75,1768.2,0
+WEAT.US,D,20130517,000000,91.6,91.6,90.1,91,2228,0
+WEAT.US,D,20130520,000000,91,91.55,88.75,91.55,4811,0
+WEAT.US,D,20130521,000000,90.45,90.45,89.3,90.35,4697.2,0
+WEAT.US,D,20130522,000000,91.85,92.1,90.45,91.65,6301.400000000001,0
+WEAT.US,D,20130523,000000,92.45,93.2,91.4,93.2,600,0
+WEAT.US,D,20130524,000000,92.7,92.7,91.6,91.7,6269,0
+WEAT.US,D,20130528,000000,92.7,93,91.25,92.4,2033,0
+WEAT.US,D,20130529,000000,93.45,93.8,91.8,93.8,3679.8,0
+WEAT.US,D,20130530,000000,92.2,93.25,91.35,92.7,3849,0
+WEAT.US,D,20130531,000000,93.7,94.4,92.15,94.25,6842,0
+WEAT.US,D,20130603,000000,95,95.2,92.05,95.2,5172,0
+WEAT.US,D,20130604,000000,95.5,95.5,93.5,94.95,12770.800000000001,0
+WEAT.US,D,20130605,000000,93.7,93.9,92.8,93.1,5572.400000000001,0
+WEAT.US,D,20130606,000000,94.55,94.55,92.15,93.4,7049.200000000001,0
+WEAT.US,D,20130607,000000,93.5,93.7,92.2,93.2,8980,0
+WEAT.US,D,20130610,000000,91.95,92.65,90.65,91.75,8820.4,0
+WEAT.US,D,20130611,000000,92.95,92.95,91.6,92.25,2496,0
+WEAT.US,D,20130612,000000,91.5,92.35,90.1,90.7,1843.8000000000002,0
+WEAT.US,D,20130613,000000,90.7,90.7,89.5,89.95,2791.2000000000003,0
+WEAT.US,D,20130614,000000,90.45,90.5,89.5,90.35,1589.6000000000001,0
+WEAT.US,D,20130617,000000,90.45,90.6,88.95,90.55,793.8000000000001,0
+WEAT.US,D,20130618,000000,90.65,91.4,90.15,91.25,6845,0
+WEAT.US,D,20130619,000000,92.05,93.75,91.3,93.25,3695,0
+WEAT.US,D,20130620,000000,93.65,93.7,91.65,92.1,3060,0
+WEAT.US,D,20130621,000000,91.95,92.4,91.5,91.55,1735.6000000000001,0
+WEAT.US,D,20130624,000000,90.55,90.55,87.6,90,7029.6,0
+WEAT.US,D,20130625,000000,89.15,90.1,89,89.45,808,0
+WEAT.US,D,20130626,000000,90,90,88.25,88.35,1710,0
+WEAT.US,D,20130627,000000,88.25,88.35,87.5,88.3,1215,0
+WEAT.US,D,20130628,000000,88.3,88.3,85.2,85.25,4127,0
+WEAT.US,D,20130701,000000,86.25,88.15,85.5,85.6,1340,0
+WEAT.US,D,20130702,000000,86,86.5,85.45,85.85,1401.8000000000002,0
+WEAT.US,D,20130703,000000,86.9,87.25,86.55,86.7,1459.8000000000002,0
+WEAT.US,D,20130705,000000,86.65,91.25,85.25,85.25,1458,0
+WEAT.US,D,20130708,000000,86.6,86.6,85.45,85.45,558,0
+WEAT.US,D,20130709,000000,86.8,87.9,86.8,87.85,1349.2,0
+WEAT.US,D,20130710,000000,87.5,88.35,87.1,88.2,1580,0
+WEAT.US,D,20130711,000000,88,88.7,87.75,88.7,865.2,0
+WEAT.US,D,20130712,000000,89.7,89.7,88.05,88.3,812,0
+WEAT.US,D,20130715,000000,88,88,86.2,86.25,2518.2000000000003,0
+WEAT.US,D,20130716,000000,87.9,90.25,86.75,86.75,647.6,0
+WEAT.US,D,20130717,000000,87.1,87.1,86.9,86.9,148,0
+WEAT.US,D,20130718,000000,86,86.3,85.3,85.3,1623,0
+WEAT.US,D,20130719,000000,86,86.25,85.25,85.9,1419.4,0
+WEAT.US,D,20130722,000000,85.25,85.95,84.95,85.7,2423,0
+WEAT.US,D,20130723,000000,85.45,85.45,83.95,85.1,2576.4,0
+WEAT.US,D,20130724,000000,84.55,85,84.55,84.95,514,0
+WEAT.US,D,20130725,000000,84.35,84.35,83.6,83.6,610,0
+WEAT.US,D,20130726,000000,84,84.6,83.55,83.8,2134.4,0
+WEAT.US,D,20130729,000000,83.6,84.95,83.55,84.35,735.2,0
+WEAT.US,D,20130730,000000,84.1,85,83.85,84.15,1055,0
+WEAT.US,D,20130731,000000,84.85,85.5,84.7,85.5,1479,0
+WEAT.US,D,20130801,000000,85.2,85.2,83.7,84.95,2441.4,0
+WEAT.US,D,20130802,000000,84.2,85.4,84.2,85.4,1097,0
+WEAT.US,D,20130805,000000,85.75,85.75,82.6,82.85,1624,0
+WEAT.US,D,20130806,000000,84.2,84.2,82.55,83.25,1241.8000000000002,0
+WEAT.US,D,20130807,000000,83.3,83.3,82.55,82.75,2279,0
+WEAT.US,D,20130808,000000,82.6,82.95,82.6,82.8,160,0
+WEAT.US,D,20130809,000000,82.25,82.25,81.7,81.7,686,0
+WEAT.US,D,20130812,000000,82.2,83.7,81.8,82.5,1050,0
+WEAT.US,D,20130813,000000,82.35,82.5,81.65,81.7,1052,0
+WEAT.US,D,20130814,000000,81.65,81.7,81.05,81.45,1483,0
+WEAT.US,D,20130815,000000,81.25,83,81.25,82.5,3274.8,0
+WEAT.US,D,20130816,000000,81.75,81.95,81.15,81.95,642,0
+WEAT.US,D,20130819,000000,82.45,83.4,82.05,83.4,4762.6,0
+WEAT.US,D,20130820,000000,82.5,83.25,82,82.3,745,0
+WEAT.US,D,20130821,000000,83.05,83.5,81.65,82.4,1426.6000000000001,0
+WEAT.US,D,20130822,000000,82.15,82.15,81.4,81.4,4230,0
+WEAT.US,D,20130823,000000,81.75,82.25,81.7,81.7,660,0
+WEAT.US,D,20130826,000000,83,85.45,83,84.4,6610.200000000001,0
+WEAT.US,D,20130827,000000,84.8,84.8,83.8,83.9,1150,0
+WEAT.US,D,20130828,000000,83.5,84.1,83.45,83.45,1362,0
+WEAT.US,D,20130829,000000,83.3,83.3,82.5,82.7,223.8,0
+WEAT.US,D,20130830,000000,82.6,83.15,82.25,82.85,278,0
+WEAT.US,D,20130903,000000,82.05,82.05,81.25,81.6,1894,0
+WEAT.US,D,20130904,000000,82.55,82.55,81,81.3,2016.2,0
+WEAT.US,D,20130905,000000,80.95,81.15,80.5,81.15,901.4000000000001,0
+WEAT.US,D,20130906,000000,81.25,82.5,81.1,81.3,911,0
+WEAT.US,D,20130909,000000,81.55,81.55,80.7,81.5,581,0
+WEAT.US,D,20130910,000000,82.5,82.5,80.65,81.65,3064.6000000000004,0
+WEAT.US,D,20130911,000000,81.45,81.45,80.55,80.9,1924,0
+WEAT.US,D,20130912,000000,81.6,82.3,80.1,82.05,2882.6000000000004,0
+WEAT.US,D,20130913,000000,81.2,81.3,80.5,80.5,837.4000000000001,0
+WEAT.US,D,20130916,000000,81.9,81.9,80.45,81.85,420,0
+WEAT.US,D,20130917,000000,80.15,80.85,80.15,80.65,320,0
+WEAT.US,D,20130918,000000,80.5,81.85,80.25,81.85,480,0
+WEAT.US,D,20130919,000000,81.9,82.7,80.75,82,3187,0
+WEAT.US,D,20130920,000000,81.45,81.45,80.15,80.95,1720,0
+WEAT.US,D,20130923,000000,81.25,81.95,80.55,81.9,364.6,0
+WEAT.US,D,20130924,000000,81.6,82.45,81.1,82,2514,0
+WEAT.US,D,20130925,000000,83.2,83.75,83.05,83.5,1445.4,0
+WEAT.US,D,20130926,000000,83.5,84.6,83,84.2,4501.2,0
+WEAT.US,D,20130927,000000,84.5,84.65,83.6,84.35,940,0
+WEAT.US,D,20130930,000000,85,85,82.05,83.2,5430,0
+WEAT.US,D,20131001,000000,83.8,84.1,83.5,84.05,659,0
+WEAT.US,D,20131002,000000,84.05,84.65,84.05,84.65,500,0
+WEAT.US,D,20131003,000000,85.25,86.3,83.3,84.7,6934.8,0
+WEAT.US,D,20131004,000000,85.3,85.55,85.05,85.25,1392,0
+WEAT.US,D,20131007,000000,86.25,86.25,85.4,86.25,3721.6000000000004,0
+WEAT.US,D,20131008,000000,86.5,86.5,85.65,85.8,2312,0
+WEAT.US,D,20131009,000000,86.2,86.2,85.35,85.75,540,0
+WEAT.US,D,20131010,000000,85.8,85.85,85.25,85.35,1634,0
+WEAT.US,D,20131011,000000,85.45,85.8,84.2,85.55,1558.6000000000001,0
+WEAT.US,D,20131014,000000,85.55,85.85,84.15,85.8,1114.8,0
+WEAT.US,D,20131015,000000,85.35,85.45,84.65,85,763,0
+WEAT.US,D,20131016,000000,84.8,84.8,81.5,83.5,3075.4,0
+WEAT.US,D,20131017,000000,84.9,85.5,84.45,84.75,4586,0
+WEAT.US,D,20131018,000000,85.85,87.15,83.15,86.85,3354.6000000000004,0
+WEAT.US,D,20131021,000000,87.5,87.5,85.5,86.5,6976,0
+WEAT.US,D,20131022,000000,85.85,86.95,85.85,86.5,2023.2,0
+WEAT.US,D,20131023,000000,84.15,88.45,84.15,88.4,2895.4,0
+WEAT.US,D,20131024,000000,86.35,87.15,86.1,86.6,2579,0
+WEAT.US,D,20131025,000000,86.05,86.4,85.45,85.75,3190,0
+WEAT.US,D,20131028,000000,87.9,87.9,84.55,84.55,3109.2000000000003,0
+WEAT.US,D,20131029,000000,84.35,85,84.35,85,240,0
+WEAT.US,D,20131030,000000,85,85,83.6,84.3,1296.8000000000002,0
+WEAT.US,D,20131031,000000,84.45,84.45,83.15,83.25,2438.2000000000003,0
+WEAT.US,D,20131101,000000,82.05,83.55,82,83,6351,0
+WEAT.US,D,20131104,000000,82.6,82.85,82.55,82.75,441.6,0
+WEAT.US,D,20131105,000000,81.55,85.25,81.5,81.55,1118.2,0
+WEAT.US,D,20131106,000000,81.5,81.5,81.05,81.05,980,0
+WEAT.US,D,20131107,000000,81,81.8,80.8,81.2,1604,0
+WEAT.US,D,20131108,000000,81.45,84.8,80.75,80.9,2996,0
+WEAT.US,D,20131111,000000,81.3,83.65,80.9,80.9,800,0
+WEAT.US,D,20131112,000000,80.5,81.45,80.1,80.1,1550.2,0
+WEAT.US,D,20131113,000000,80.15,80.65,79.8,80.5,1778.2,0
+WEAT.US,D,20131114,000000,81,82.4,80,80.1,995,0
+WEAT.US,D,20131115,000000,80.75,80.75,79.5,79.5,1378.8000000000002,0
+WEAT.US,D,20131118,000000,80,80,79.4,79.4,1272.6000000000001,0
+WEAT.US,D,20131119,000000,80,82.35,79.5,81.95,493.20000000000005,0
+WEAT.US,D,20131120,000000,82,82,79.45,80,1143.2,0
+WEAT.US,D,20131121,000000,81.95,81.95,79.55,79.85,940,0
+WEAT.US,D,20131122,000000,80.2,80.45,79.85,80.1,1072.8,0
+WEAT.US,D,20131125,000000,80.75,80.75,80.1,80.25,1368.2,0
+WEAT.US,D,20131126,000000,80.15,80.15,79.5,79.75,962.8000000000001,0
+WEAT.US,D,20131127,000000,79.5,79.8,79.5,79.75,200,0
+WEAT.US,D,20131129,000000,81,81,80.35,80.35,440,0
+WEAT.US,D,20131202,000000,79.75,81.5,79.75,80.45,1014.2,0
+WEAT.US,D,20131203,000000,80.25,80.25,79.75,79.95,220,0
+WEAT.US,D,20131204,000000,80.85,81.2,80.35,80.65,528,0
+WEAT.US,D,20131205,000000,80.3,80.3,79.1,79.55,1560,0
+WEAT.US,D,20131206,000000,79.5,79.5,79,79.3,1830,0
+WEAT.US,D,20131209,000000,79.55,79.8,79.1,79.5,2939.4,0
+WEAT.US,D,20131210,000000,79.1,79.1,77.7,77.7,1493.2,0
+WEAT.US,D,20131211,000000,77.55,78.3,77.55,78.25,749.4000000000001,0
+WEAT.US,D,20131212,000000,78.35,78.35,77.1,77.6,2157.2000000000003,0
+WEAT.US,D,20131213,000000,77,77.45,76.8,77.3,240,0
+WEAT.US,D,20131216,000000,77.7,77.7,76,76,898.2,0
+WEAT.US,D,20131217,000000,77.5,77.5,75.75,75.75,454,0
+WEAT.US,D,20131218,000000,75.4,75.45,74.95,75.1,1142.4,0
+WEAT.US,D,20131219,000000,74.9,75.75,74.85,74.9,983.6,0
+WEAT.US,D,20131220,000000,75.1,75.55,74.65,75.3,1182.8,0
+WEAT.US,D,20131223,000000,77.4,77.4,74.5,75.6,3057.2000000000003,0
+WEAT.US,D,20131224,000000,75,75,74.15,74.35,1549.6000000000001,0
+WEAT.US,D,20131226,000000,74.15,74.5,73.8,74.5,1171,0
+WEAT.US,D,20131227,000000,74.35,74.8,74,74.5,454,0
+WEAT.US,D,20131230,000000,75.05,75.05,73.4,73.5,1962.6000000000001,0
+WEAT.US,D,20131231,000000,73.75,74.15,73.6,73.75,778.8000000000001,0
+WEAT.US,D,20140102,000000,74.15,74.4,73,73.45,1082.8,0
+WEAT.US,D,20140103,000000,73,74.2,72.95,73.75,1657.6000000000001,0
+WEAT.US,D,20140106,000000,74.5,74.95,74,74.4,1578.8000000000002,0
+WEAT.US,D,20140107,000000,74,74.9,73.75,73.8,2123.2000000000003,0
+WEAT.US,D,20140108,000000,74.95,74.95,72.5,72.5,2686,0
+WEAT.US,D,20140109,000000,72.5,73,71,73,4493,0
+WEAT.US,D,20140110,000000,71.3,72.9,69.95,70.5,3759,0
+WEAT.US,D,20140113,000000,71,72.6,70.5,70.6,2046,0
+WEAT.US,D,20140114,000000,70.5,72.55,70.35,71.95,3394.8,0
+WEAT.US,D,20140115,000000,71.25,72.2,70.7,70.8,1490,0
+WEAT.US,D,20140116,000000,70.25,71.35,70,71.1,1569.4,0
+WEAT.US,D,20140117,000000,70.8,71.65,69.5,69.5,4890,0
+WEAT.US,D,20140121,000000,69.2,71.95,69,69.65,1686.8000000000002,0
+WEAT.US,D,20140122,000000,69.75,69.8,69.05,69.55,407.8,0
+WEAT.US,D,20140123,000000,73.4,73.4,70.05,70.5,5262.400000000001,0
+WEAT.US,D,20140124,000000,70.15,70.15,69,69.85,9686,0
+WEAT.US,D,20140127,000000,70.95,70.95,68.15,69.25,6449.6,0
+WEAT.US,D,20140128,000000,70.05,70.05,68.5,68.7,1292.2,0
+WEAT.US,D,20140129,000000,68.1,68.2,67,67,2416.4,0
+WEAT.US,D,20140130,000000,67.25,67.55,67,67.1,2154.2000000000003,0
+WEAT.US,D,20140131,000000,66.65,67.95,66.55,67.5,1762.2,0
+WEAT.US,D,20140203,000000,67.7,68.7,67.5,67.7,5224.6,0
+WEAT.US,D,20140204,000000,69.85,71.35,68.75,71.3,4330.2,0
+WEAT.US,D,20140205,000000,70.85,72,70,72,4257.400000000001,0
+WEAT.US,D,20140206,000000,71.5,72.5,70,70.05,3833.2000000000003,0
+WEAT.US,D,20140207,000000,70.05,71.35,69.5,70.6,1658.8000000000002,0
+WEAT.US,D,20140210,000000,70.7,72.4,70,71.7,8288.6,0
+WEAT.US,D,20140211,000000,72.3,72.3,70.1,70.6,5434,0
+WEAT.US,D,20140212,000000,70.75,71.6,70.1,70.8,3680.6000000000004,0
+WEAT.US,D,20140213,000000,71.25,71.75,70.95,71.7,2967.8,0
+WEAT.US,D,20140214,000000,71.7,72.45,71.7,72,3471.6000000000004,0
+WEAT.US,D,20140218,000000,72.7,74.4,71.8,74.3,11222.6,0
+WEAT.US,D,20140219,000000,74.95,74.95,73.35,74.5,11051.2,0
+WEAT.US,D,20140220,000000,75.25,76,73.05,74,5935.8,0
+WEAT.US,D,20140221,000000,75.25,75.25,73.1,73.5,3571.8,0
+WEAT.US,D,20140224,000000,73.25,74.4,72.4,74.25,5971,0
+WEAT.US,D,20140225,000000,74.95,75.25,73,75.25,10112.6,0
+WEAT.US,D,20140226,000000,75.25,75.25,72.75,73.1,5712.400000000001,0
+WEAT.US,D,20140227,000000,73.85,73.85,70.25,71,17532.4,0
+WEAT.US,D,20140228,000000,71.8,72.5,70.85,72.45,4545.400000000001,0
+WEAT.US,D,20140303,000000,74.35,78.75,74,77.05,46117.200000000004,0
+WEAT.US,D,20140304,000000,75.1,76.7,74,76.7,12977.6,0
+WEAT.US,D,20140305,000000,77.1,77.1,75.05,76.7,4456.400000000001,0
+WEAT.US,D,20140306,000000,76.3,77.95,76.1,77.9,15848.800000000001,0
+WEAT.US,D,20140307,000000,79.9,79.9,77.9,78.7,10985.6,0
+WEAT.US,D,20140310,000000,78.1,78.45,76.05,76.3,12166,0
+WEAT.US,D,20140311,000000,76.05,79.65,76.05,79.05,10334.2,0
+WEAT.US,D,20140312,000000,78.55,82,78.55,81.9,25921.4,0
+WEAT.US,D,20140313,000000,82.1,82.95,79.85,79.95,21695.2,0
+WEAT.US,D,20140314,000000,80.05,82.5,80.05,81.65,31176.4,0
+WEAT.US,D,20140317,000000,80.95,81.55,80,80.7,17172.2,0
+WEAT.US,D,20140318,000000,80.75,82.65,80.7,82.65,18693.8,0
+WEAT.US,D,20140319,000000,81.9,85.25,81.9,84.55,27144.600000000002,0
+WEAT.US,D,20140320,000000,84.6,85.65,82.45,83.7,14458.2,0
+WEAT.US,D,20140321,000000,82.85,83.45,81.7,81.7,17170.600000000002,0
+WEAT.US,D,20140324,000000,81.75,85,81.7,84.3,8271.800000000001,0
+WEAT.US,D,20140325,000000,83.7,84.85,83.5,83.9,5876.200000000001,0
+WEAT.US,D,20140326,000000,83.6,83.9,82.7,82.85,8820,0
+WEAT.US,D,20140327,000000,82.75,84.9,82.2,84.4,7338.8,0
+WEAT.US,D,20140328,000000,83.35,84.9,82.25,82.35,20279.800000000003,0
+WEAT.US,D,20140331,000000,80.95,83.15,80.1,82.65,14290.6,0
+WEAT.US,D,20140401,000000,82.45,82.55,81.25,81.75,4834.8,0
+WEAT.US,D,20140402,000000,80.4,80.75,79.2,79.5,15384,0
+WEAT.US,D,20140403,000000,80.3,80.75,79.9,80.4,3561.2000000000003,0
+WEAT.US,D,20140404,000000,80,80.4,78.75,80.25,8551.800000000001,0
+WEAT.US,D,20140407,000000,81,81.05,79.95,81,4282,0
+WEAT.US,D,20140408,000000,81.2,82.75,80.35,82.35,9395,0
+WEAT.US,D,20140409,000000,82.3,82.3,79.5,79.5,28885,0
+WEAT.US,D,20140410,000000,79.3,80.75,78.75,79.6,3469,0
+WEAT.US,D,20140411,000000,78.6,79.9,78.55,79.2,3216.6000000000004,0
+WEAT.US,D,20140414,000000,79.8,83,79.8,81.1,19846,0
+WEAT.US,D,20140415,000000,82.25,84.1,80.9,83.9,13369.2,0
+WEAT.US,D,20140416,000000,84.25,85.05,81.85,82,33279.6,0
+WEAT.US,D,20140417,000000,82.75,83.2,82.3,82.3,5919.400000000001,0
+WEAT.US,D,20140421,000000,81.65,81.65,79.2,80.05,5433.6,0
+WEAT.US,D,20140422,000000,80.8,82.9,79.2,82.3,17609.600000000002,0
+WEAT.US,D,20140423,000000,80.95,81.75,80.05,80.65,3270.6000000000004,0
+WEAT.US,D,20140424,000000,81.6,83.15,81.55,83.05,7007.6,0
+WEAT.US,D,20140425,000000,83.75,84.35,83,84.35,4933.400000000001,0
+WEAT.US,D,20140428,000000,84.45,84.45,82.5,83.6,8992.2,0
+WEAT.US,D,20140429,000000,84.45,84.75,83.55,84.55,5833,0
+WEAT.US,D,20140430,000000,84.1,85.45,84.1,85.4,5566,0
+WEAT.US,D,20140501,000000,85.05,85.05,83.4,84,2345.6,0
+WEAT.US,D,20140502,000000,83.75,84.9,83.75,84.75,3083.4,0
+WEAT.US,D,20140505,000000,85.6,86.9,85.45,86.05,10337.2,0
+WEAT.US,D,20140506,000000,86,87.75,85.85,87.35,8224.4,0
+WEAT.US,D,20140507,000000,86.85,87.35,85.7,87.15,7409.200000000001,0
+WEAT.US,D,20140508,000000,87.15,87.15,85.9,86.75,5136.200000000001,0
+WEAT.US,D,20140509,000000,86.25,86.7,85.5,85.65,4807.8,0
+WEAT.US,D,20140512,000000,85,85.05,83.25,84.7,5295,0
+WEAT.US,D,20140513,000000,83.8,84.05,82.8,83.15,3261.8,0
+WEAT.US,D,20140514,000000,82.65,82.75,81.2,81.75,5191,0
+WEAT.US,D,20140515,000000,81.35,82,79.8,80.05,6081,0
+WEAT.US,D,20140516,000000,79.8,80,79.1,79.75,3841.2000000000003,0
+WEAT.US,D,20140519,000000,79.75,79.75,78.05,79.45,6342.400000000001,0
+WEAT.US,D,20140520,000000,78.7,80.5,78.7,78.9,5868.8,0
+WEAT.US,D,20140521,000000,79.75,79.75,78.75,79,1500,0
+WEAT.US,D,20140522,000000,79.75,79.75,77.75,78.25,5700.6,0
+WEAT.US,D,20140523,000000,78.55,78.9,77.7,77.75,4032.2000000000003,0
+WEAT.US,D,20140527,000000,76.5,77.15,75.85,76.15,12785.6,0
+WEAT.US,D,20140528,000000,76,76.55,75.55,76.3,2843.4,0
+WEAT.US,D,20140529,000000,76.15,76.95,75.3,75.8,4378.6,0
+WEAT.US,D,20140530,000000,76.2,77,75.2,75.45,3155.4,0
+WEAT.US,D,20140602,000000,75.05,75.15,74.45,74.85,5447.200000000001,0
+WEAT.US,D,20140603,000000,74.3,74.55,73.55,73.75,5188.400000000001,0
+WEAT.US,D,20140604,000000,73.75,74.3,73.5,74.05,3152.6000000000004,0
+WEAT.US,D,20140605,000000,74.85,74.85,73,73.1,3683.4,0
+WEAT.US,D,20140606,000000,73.9,75,73.45,75,3562.2000000000003,0
+WEAT.US,D,20140609,000000,75,75.55,73.55,74.4,5600.8,0
+WEAT.US,D,20140610,000000,74.15,74.85,72.85,73.15,4840,0
+WEAT.US,D,20140611,000000,73.55,73.75,71.6,71.75,11210,0
+WEAT.US,D,20140612,000000,72.45,72.45,71.15,71.15,4855.8,0
+WEAT.US,D,20140613,000000,70.55,71.8,70.55,70.9,6831.200000000001,0
+WEAT.US,D,20140616,000000,71.05,71.3,70.1,70.15,5988.6,0
+WEAT.US,D,20140617,000000,70.1,70.6,69.6,70.4,7821.400000000001,0
+WEAT.US,D,20140618,000000,70.9,74.25,70.75,70.9,10229.6,0
+WEAT.US,D,20140619,000000,71.65,72.35,70.8,72.25,21092.800000000003,0
+WEAT.US,D,20140620,000000,71.95,71.95,70.5,70.6,11216.2,0
+WEAT.US,D,20140623,000000,71.45,72,70.2,70.3,19111.8,0
+WEAT.US,D,20140624,000000,70.65,70.65,69.45,69.55,13557,0
+WEAT.US,D,20140625,000000,70.2,70.2,69.25,69.9,7067,0
+WEAT.US,D,20140626,000000,70.45,70.45,69.25,69.6,9126.4,0
+WEAT.US,D,20140627,000000,69.7,71.3,69.6,70.6,18265.8,0
+WEAT.US,D,20140630,000000,72.2,72.2,68.3,68.8,22608.800000000003,0
+WEAT.US,D,20140701,000000,69.75,69.75,68.2,68.7,14982.2,0
+WEAT.US,D,20140702,000000,68.3,69.3,68.3,69.1,7600,0
+WEAT.US,D,20140703,000000,69.4,69.7,68.6,69.6,9934.2,0
+WEAT.US,D,20140707,000000,69.65,69.65,67,67.05,17864.8,0
+WEAT.US,D,20140708,000000,67.45,68.5,66.85,67.05,13256.6,0
+WEAT.US,D,20140709,000000,67.15,67.15,66.05,66.3,13789.800000000001,0
+WEAT.US,D,20140710,000000,66.65,67.25,65.5,65.7,9083.4,0
+WEAT.US,D,20140711,000000,65.9,65.9,63.35,63.35,27706.2,0
+WEAT.US,D,20140714,000000,63.4,65,63.4,64.95,11120.400000000001,0
+WEAT.US,D,20140715,000000,64.9,65.15,64,64.8,11901.6,0
+WEAT.US,D,20140716,000000,65.25,65.4,64.6,65.05,9223.2,0
+WEAT.US,D,20140717,000000,64.7,67.1,64.2,66.3,27739.4,0
+WEAT.US,D,20140718,000000,66.1,66.1,64.35,64.45,36975.4,0
+WEAT.US,D,20140721,000000,64.1,64.45,63.5,64.4,9702.4,0
+WEAT.US,D,20140722,000000,64.75,65.15,63.5,63.6,23182.800000000003,0
+WEAT.US,D,20140723,000000,63.9,65,63.6,64.4,20176.4,0
+WEAT.US,D,20140724,000000,64.95,65.3,63.85,64,19949.2,0
+WEAT.US,D,20140725,000000,63.85,64.95,63.35,64.75,9440,0
+WEAT.US,D,20140728,000000,65,66.5,64.15,64.55,21517.2,0
+WEAT.US,D,20140729,000000,64.5,64.55,63,63.05,25780,0
+WEAT.US,D,20140730,000000,63.2,63.95,63.05,63.75,9783.2,0
+WEAT.US,D,20140731,000000,63.5,64.15,63.15,63.55,19587.4,0
+WEAT.US,D,20140801,000000,64.05,64.75,63.6,63.8,11315.800000000001,0
+WEAT.US,D,20140804,000000,64.55,65.4,64.5,64.8,26649.600000000002,0
+WEAT.US,D,20140805,000000,64.7,65.9,64,65.9,28541.4,0
+WEAT.US,D,20140806,000000,66.15,67.45,65.75,67.1,38377.200000000004,0
+WEAT.US,D,20140807,000000,66.7,66.85,66.1,66.4,17882.8,0
+WEAT.US,D,20140808,000000,65.95,66,64.5,64.65,43993.600000000006,0
+WEAT.US,D,20140811,000000,64.25,65.2,63.75,64.35,20376.2,0
+WEAT.US,D,20140812,000000,64.75,64.75,62.75,63.5,33937,0
+WEAT.US,D,20140813,000000,63.7,63.7,62.65,62.8,48196.8,0
+WEAT.US,D,20140814,000000,63,63.75,62.5,63.35,18550.2,0
+WEAT.US,D,20140815,000000,63.35,65.1,63,64.55,23867.2,0
+WEAT.US,D,20140818,000000,64,64,63.35,63.65,11200,0
+WEAT.US,D,20140819,000000,63.35,64.4,63,64,23765,0
+WEAT.US,D,20140820,000000,63.8,64.15,62.5,63.2,15135.2,0
+WEAT.US,D,20140821,000000,62.8,63.55,62.8,63.2,9795.6,0
+WEAT.US,D,20140822,000000,63.65,64.8,63.65,64,19399,0
+WEAT.US,D,20140825,000000,64.2,64.25,63.1,63.4,11517.2,0
+WEAT.US,D,20140826,000000,63.45,63.7,62.5,63.6,10302.2,0
+WEAT.US,D,20140827,000000,63.8,64.15,63.05,64.1,8920.6,0
+WEAT.US,D,20140828,000000,64.85,65.7,64.45,64.85,34889.8,0
+WEAT.US,D,20140829,000000,65.6,65.7,64.05,64.3,14121.6,0
+WEAT.US,D,20140902,000000,64.35,64.55,62.8,63.35,28786,0
+WEAT.US,D,20140903,000000,62.75,62.75,61.3,61.3,41794.8,0
+WEAT.US,D,20140904,000000,61.2,61.35,60.6,60.7,12203.2,0
+WEAT.US,D,20140905,000000,60.95,61.45,60.6,61.15,6507.400000000001,0
+WEAT.US,D,20140908,000000,60.55,61.1,60.1,60.85,8170.400000000001,0
+WEAT.US,D,20140909,000000,60.4,60.5,59.85,60.4,7990.400000000001,0
+WEAT.US,D,20140910,000000,60,60.05,59.45,59.5,13620,0
+WEAT.US,D,20140911,000000,59,59.4,57.8,58.3,25954.600000000002,0
+WEAT.US,D,20140912,000000,58.15,58.15,57.3,57.65,31586.4,0
+WEAT.US,D,20140915,000000,57.1,57.8,56.9,57.55,21030,0
+WEAT.US,D,20140916,000000,57.8,57.8,56.5,57.1,31382.600000000002,0
+WEAT.US,D,20140917,000000,56.95,57.25,56.8,57.25,4348.6,0
+WEAT.US,D,20140918,000000,56.65,56.9,56.1,56.2,17364.8,0
+WEAT.US,D,20140919,000000,55.9,55.9,54.6,54.6,16805.8,0
+WEAT.US,D,20140922,000000,54.9,54.9,53.75,54.3,16607.2,0
+WEAT.US,D,20140923,000000,54.3,54.55,53.65,54.05,12211,0
+WEAT.US,D,20140924,000000,54.45,55,54.3,54.6,29701.4,0
+WEAT.US,D,20140925,000000,54.1,54.15,53.2,54.05,9363.2,0
+WEAT.US,D,20140926,000000,53.6,54,53.4,53.9,6003.200000000001,0
+WEAT.US,D,20140929,000000,54.2,54.6,53.75,54.6,13546.800000000001,0
+WEAT.US,D,20140930,000000,54.15,54.4,53.35,54.15,9971.800000000001,0
+WEAT.US,D,20141001,000000,53.1,54.85,53.1,54.6,14884,0
+WEAT.US,D,20141002,000000,54.95,55.7,54.8,54.95,14155.6,0
+WEAT.US,D,20141003,000000,54.55,55.5,54,55.1,6910.8,0
+WEAT.US,D,20141006,000000,55.55,55.9,55.25,55.8,13045.800000000001,0
+WEAT.US,D,20141007,000000,55.8,57.35,55.5,57.25,28091.4,0
+WEAT.US,D,20141008,000000,57.2,57.55,56.85,57.25,10015.800000000001,0
+WEAT.US,D,20141009,000000,56.1,56.8,55.5,55.5,9753.800000000001,0
+WEAT.US,D,20141010,000000,55.05,56.75,55.05,55.9,10794.2,0
+WEAT.US,D,20141013,000000,55.85,56.75,55.8,56.75,8442.4,0
+WEAT.US,D,20141014,000000,56,57.3,55.75,57.25,13601.400000000001,0
+WEAT.US,D,20141015,000000,57.1,57.75,56.5,56.9,25219.600000000002,0
+WEAT.US,D,20141016,000000,56.6,58,56.5,58,33181.8,0
+WEAT.US,D,20141017,000000,57.7,58.3,57.25,57.6,79927.20000000001,0
+WEAT.US,D,20141020,000000,57.4,57.65,56.9,57.35,11549.2,0
+WEAT.US,D,20141021,000000,57.95,58.75,57.85,58.25,13769.6,0
+WEAT.US,D,20141022,000000,58.4,59.2,58,58.65,22698.800000000003,0
+WEAT.US,D,20141023,000000,58.8,59.4,58.75,59.2,7257.400000000001,0
+WEAT.US,D,20141024,000000,59.75,60.6,58.05,58.3,10105.800000000001,0
+WEAT.US,D,20141027,000000,57.9,58.75,57.6,58.75,5493,0
+WEAT.US,D,20141028,000000,59.25,59.6,58.95,59.45,7634.400000000001,0
+WEAT.US,D,20141029,000000,60.5,60.5,59.2,60.1,18545.2,0
+WEAT.US,D,20141030,000000,60.55,60.55,59.5,59.9,8180.400000000001,0
+WEAT.US,D,20141031,000000,59.5,59.6,58.7,59.45,19882.2,0
+WEAT.US,D,20141103,000000,59.2,59.9,58.9,59.9,8330.800000000001,0
+WEAT.US,D,20141104,000000,59.55,59.55,58.65,59.1,12798.800000000001,0
+WEAT.US,D,20141105,000000,58.7,58.8,57.8,58.4,19609.600000000002,0
+WEAT.US,D,20141106,000000,58,58.7,57.95,58.25,5544,0
+WEAT.US,D,20141107,000000,57.55,57.75,57,57.4,14650,0
+WEAT.US,D,20141110,000000,57.4,57.95,57.1,57.5,7170.200000000001,0
+WEAT.US,D,20141111,000000,57.15,58.1,56.9,57.75,4735,0
+WEAT.US,D,20141112,000000,58.55,59.75,58.25,59.7,12830.400000000001,0
+WEAT.US,D,20141113,000000,59.95,60.55,59.6,60.3,12190,0
+WEAT.US,D,20141114,000000,60.75,61.6,60.5,61.2,10888.800000000001,0
+WEAT.US,D,20141117,000000,61.15,61.15,60,60.4,4864.2,0
+WEAT.US,D,20141118,000000,59.9,60.05,59.25,60,13370.800000000001,0
+WEAT.US,D,20141119,000000,59.65,59.65,58.35,58.95,7193.200000000001,0
+WEAT.US,D,20141120,000000,58.6,60.2,58.6,60.05,4744.400000000001,0
+WEAT.US,D,20141121,000000,59.45,60.75,59.45,60.25,6900.8,0
+WEAT.US,D,20141124,000000,60.25,60.45,59.55,59.65,2395.8,0
+WEAT.US,D,20141125,000000,59.95,60.8,59.65,60.75,3164.2000000000003,0
+WEAT.US,D,20141126,000000,60.9,61.15,60.45,60.9,3174.4,0
+WEAT.US,D,20141128,000000,61,62.75,60.6,62.75,11110.800000000001,0
+WEAT.US,D,20141201,000000,62.5,65.5,62.5,65.4,19134.600000000002,0
+WEAT.US,D,20141202,000000,65,65.95,64.75,65.1,11917.2,0
+WEAT.US,D,20141203,000000,63.8,64.1,63.1,63.65,21337.2,0
+WEAT.US,D,20141204,000000,62.7,63.65,62.5,63.55,4220,0
+WEAT.US,D,20141205,000000,63.2,64.1,62.85,63.95,7235.6,0
+WEAT.US,D,20141208,000000,63.75,65.1,62.6,64,7539.200000000001,0
+WEAT.US,D,20141209,000000,63.65,63.95,62.8,63.1,3100.2000000000003,0
+WEAT.US,D,20141210,000000,62.7,62.9,62.2,62.6,9712.2,0
+WEAT.US,D,20141211,000000,61.9,64.45,61.75,63.95,11297.400000000001,0
+WEAT.US,D,20141212,000000,64.95,65.55,64.75,64.85,12925.400000000001,0
+WEAT.US,D,20141215,000000,64.8,66.45,64.65,66.05,18456.600000000002,0
+WEAT.US,D,20141216,000000,66.5,67.95,66.25,66.4,29036.800000000003,0
+WEAT.US,D,20141217,000000,67.4,69.15,66.8,68.8,45882.8,0
+WEAT.US,D,20141218,000000,69.85,70.35,69.1,69.5,25817.2,0
+WEAT.US,D,20141219,000000,67.65,68.6,67.15,67.65,25705,0
+WEAT.US,D,20141222,000000,67.75,68.45,66.85,66.9,13880.400000000001,0
+WEAT.US,D,20141223,000000,67.5,68.1,67.2,68,6877.400000000001,0
+WEAT.US,D,20141224,000000,68.1,68.1,65.1,65.5,12726.800000000001,0
+WEAT.US,D,20141226,000000,66.15,66.25,65.2,65.55,5178.8,0
+WEAT.US,D,20141229,000000,66.4,66.5,65.25,65.9,5899.8,0
+WEAT.US,D,20141230,000000,65.6,65.7,64.7,64.85,8337,0
+WEAT.US,D,20141231,000000,64.2,64.45,63.1,63.7,10454,0
+WEAT.US,D,20150102,000000,63.65,63.7,62,62.7,15498.400000000001,0
+WEAT.US,D,20150105,000000,63.7,64.05,63.1,63.25,10947.2,0
+WEAT.US,D,20150106,000000,63.75,64.7,63,63.65,7771.6,0
+WEAT.US,D,20150107,000000,63.65,63.65,62.35,62.4,2893.8,0
+WEAT.US,D,20150108,000000,62.05,62.1,61.15,61.15,15537.2,0
+WEAT.US,D,20150109,000000,61,61.45,60.6,60.7,5162.200000000001,0
+WEAT.US,D,20150112,000000,60.3,60.9,59.8,60.05,9255.6,0
+WEAT.US,D,20150113,000000,60.9,60.9,59.1,59.15,12165.400000000001,0
+WEAT.US,D,20150114,000000,58.6,58.9,57.9,58.1,14494.6,0
+WEAT.US,D,20150115,000000,58.25,58.55,57.1,57.45,10676,0
+WEAT.US,D,20150116,000000,57.6,58.2,57.1,57.35,15227.400000000001,0
+WEAT.US,D,20150120,000000,57.05,58.05,56.45,57.9,8003.8,0
+WEAT.US,D,20150121,000000,58.4,58.65,57.7,57.7,34900.8,0
+WEAT.US,D,20150122,000000,58.15,58.3,57.45,57.5,4258.400000000001,0
+WEAT.US,D,20150123,000000,57.15,57.7,56.95,57.05,5785.200000000001,0
+WEAT.US,D,20150126,000000,57.25,57.25,56.2,56.3,9227,0
+WEAT.US,D,20150127,000000,56.35,56.4,56.1,56.2,4085.8,0
+WEAT.US,D,20150128,000000,56,56.05,54.7,55,14041.400000000001,0
+WEAT.US,D,20150129,000000,54.8,55.5,54.8,55.35,3455.4,0
+WEAT.US,D,20150130,000000,55.35,55.4,54.05,54.75,16258.6,0
+WEAT.US,D,20150202,000000,54.65,54.65,53.5,53.6,19458.2,0
+WEAT.US,D,20150203,000000,54.35,55.7,54.05,55.55,15799.2,0
+WEAT.US,D,20150204,000000,55.55,56.1,54.85,55.35,16548.600000000002,0
+WEAT.US,D,20150205,000000,56.15,56.8,55.7,56.55,16750,0
+WEAT.US,D,20150206,000000,56.75,56.8,55.8,56.8,5494.8,0
+WEAT.US,D,20150209,000000,56.45,56.95,56.4,56.85,9760.6,0
+WEAT.US,D,20150210,000000,56.45,56.65,55.75,56.1,5129.6,0
+WEAT.US,D,20150211,000000,55.5,56.25,55.35,56.1,1847,0
+WEAT.US,D,20150212,000000,55.7,55.75,55.5,55.6,7500.6,0
+WEAT.US,D,20150213,000000,56.4,56.7,56.25,56.65,7532.6,0
+WEAT.US,D,20150217,000000,57.85,58.15,56.65,56.85,8845.6,0
+WEAT.US,D,20150218,000000,56.8,56.8,55.65,56.1,2042.2,0
+WEAT.US,D,20150219,000000,55.75,56.1,55.45,55.6,4735.400000000001,0
+WEAT.US,D,20150220,000000,55.25,55.25,54.15,54.15,11752.400000000001,0
+WEAT.US,D,20150223,000000,54.35,54.7,53.9,54.1,9603.2,0
+WEAT.US,D,20150224,000000,54.4,54.7,54.05,54.15,12182.6,0
+WEAT.US,D,20150225,000000,53.95,53.95,53.25,53.3,9601.4,0
+WEAT.US,D,20150226,000000,53.3,53.85,52.65,53.85,30213.4,0
+WEAT.US,D,20150227,000000,54.35,55.5,53.85,54.85,12955,0
+WEAT.US,D,20150302,000000,55.15,55.4,53.7,53.7,8000,0
+WEAT.US,D,20150303,000000,53.9,54.2,52.95,54.15,14600,0
+WEAT.US,D,20150304,000000,53.55,53.6,53.25,53.55,4180,0
+WEAT.US,D,20150305,000000,53.55,53.55,52,52,21220,0
+WEAT.US,D,20150306,000000,51.85,52.15,51.55,51.8,4400,0
+WEAT.US,D,20150309,000000,52.7,53.05,52.5,52.75,6540,0
+WEAT.US,D,20150310,000000,54.1,54.75,51.8,53.1,10860,0
+WEAT.US,D,20150311,000000,53.4,53.6,53.15,53.4,6580,0
+WEAT.US,D,20150312,000000,54.25,54.4,53.3,54.25,10340,0
+WEAT.US,D,20150313,000000,54.55,54.55,53.35,53.45,10440,0
+WEAT.US,D,20150316,000000,53.95,55.3,53.55,55.2,18300,0
+WEAT.US,D,20150317,000000,55.1,55.1,53.8,53.85,13240,0
+WEAT.US,D,20150318,000000,54.35,54.95,53.6,54.9,8560,0
+WEAT.US,D,20150319,000000,55.15,55.15,54.15,54.85,4940,0
+WEAT.US,D,20150320,000000,55.5,56.8,55.35,56.7,20900,0
+WEAT.US,D,20150323,000000,57.1,57.45,56.9,57.15,7400,0
+WEAT.US,D,20150324,000000,56.6,56.6,56,56.1,6260,0
+WEAT.US,D,20150325,000000,55.95,56,55.35,55.65,6880,0
+WEAT.US,D,20150326,000000,55.5,55.5,53.5,53.6,5520,0
+WEAT.US,D,20150327,000000,54,54.5,53.75,54.45,6360,0
+WEAT.US,D,20150330,000000,54.65,56.8,54.65,56.75,24540,0
+WEAT.US,D,20150331,000000,56,57.1,54.35,54.65,15800.6,0
+WEAT.US,D,20150401,000000,54.15,56.2,54,56.1,13580,0
+WEAT.US,D,20150402,000000,56,57.4,55.7,56.8,11840,0
+WEAT.US,D,20150406,000000,57.5,57.5,55.7,55.9,7380,0
+WEAT.US,D,20150407,000000,55.5,56.35,55,55.8,4440.6,0
+WEAT.US,D,20150408,000000,55.05,55.45,54.95,55.25,5320,0
+WEAT.US,D,20150409,000000,54.8,55.45,54.15,55.05,5994.200000000001,0
+WEAT.US,D,20150410,000000,55.05,55.7,54.9,55.65,4120,0
+WEAT.US,D,20150413,000000,54.35,54.35,53.1,53.2,12500,0
+WEAT.US,D,20150414,000000,53,53.1,52.5,52.85,7360,0
+WEAT.US,D,20150415,000000,52.85,53,51.95,51.95,9258,0
+WEAT.US,D,20150416,000000,52.2,52.45,51.65,52.25,28877.800000000003,0
+WEAT.US,D,20150417,000000,52.1,52.55,51.9,51.9,7860,0
+WEAT.US,D,20150420,000000,52,52.95,52,52.95,6071.8,0
+WEAT.US,D,20150421,000000,52.75,53.6,52,53.05,8328.6,0
+WEAT.US,D,20150422,000000,53.3,53.45,52.7,52.9,4673.6,0
+WEAT.US,D,20150423,000000,53.4,53.75,53.3,53.35,3900,0
+WEAT.US,D,20150424,000000,53,53,51.9,51.9,7200,0
+WEAT.US,D,20150427,000000,51.8,51.9,50.3,50.5,21340,0
+WEAT.US,D,20150428,000000,50.4,50.85,49.6,50.8,20660,0
+WEAT.US,D,20150429,000000,50.95,51.65,50.65,51.4,14240,0
+WEAT.US,D,20150430,000000,51.65,51.85,50.35,50.75,11080,0
+WEAT.US,D,20150501,000000,50.75,51.05,49.95,50.5,10180,0
+WEAT.US,D,20150504,000000,49.75,50.45,49.75,50.35,13600,0
+WEAT.US,D,20150505,000000,49.8,49.95,49.05,49.6,22780,0
+WEAT.US,D,20150506,000000,50.1,51.2,49.7,51,24650.4,0
+WEAT.US,D,20150507,000000,51.4,51.45,50.2,50.3,15280,0
+WEAT.US,D,20150508,000000,50.75,51.3,50.35,51.3,27480,0
+WEAT.US,D,20150511,000000,51,51.1,50.5,51.1,19780,0
+WEAT.US,D,20150512,000000,50.9,52,50.7,51.05,13037.6,0
+WEAT.US,D,20150513,000000,51.45,51.45,50.05,51.05,14940,0
+WEAT.US,D,20150514,000000,51.7,54.1,51.5,53.85,58660,0
+WEAT.US,D,20150515,000000,53.85,54,53.2,53.65,7781.6,0
+WEAT.US,D,20150518,000000,54.2,55.3,54,54.6,31902.4,0
+WEAT.US,D,20150519,000000,53.9,54.15,53.05,53.7,26040,0
+WEAT.US,D,20150520,000000,52.9,53.8,52.75,53.5,10600,0
+WEAT.US,D,20150521,000000,53.6,54.85,53.55,54.05,19460,0
+WEAT.US,D,20150522,000000,54.7,54.7,53.25,53.85,11480,0
+WEAT.US,D,20150526,000000,53.7,53.7,51.45,51.6,20516.4,0
+WEAT.US,D,20150527,000000,50.85,51.7,50.4,50.75,49960,0
+WEAT.US,D,20150528,000000,51.25,51.75,50.5,51,5347.200000000001,0
+WEAT.US,D,20150529,000000,50.6,50.9,49.6,49.9,49400,0
+WEAT.US,D,20150601,000000,49.95,51.6,49.8,51.55,12849.6,0
+WEAT.US,D,20150602,000000,52,53,51.3,52.85,30315.600000000002,0
+WEAT.US,D,20150603,000000,53.3,53.9,52.4,52.55,17480,0
+WEAT.US,D,20150604,000000,52.3,54.15,52.3,54,14720,0
+WEAT.US,D,20150605,000000,54,54.8,52.95,52.95,11580,0
+WEAT.US,D,20150608,000000,53.9,54.55,53.4,54.25,5260,0
+WEAT.US,D,20150609,000000,54.2,55.25,54.2,54.85,14895.400000000001,0
+WEAT.US,D,20150610,000000,55,55.2,53.05,53.25,16547.4,0
+WEAT.US,D,20150611,000000,52.65,53.1,52.2,52.4,8016.6,0
+WEAT.US,D,20150612,000000,52.5,52.75,52.15,52.25,5300,0
+WEAT.US,D,20150615,000000,51.85,51.9,50.7,50.7,14560,0
+WEAT.US,D,20150616,000000,50.85,51.1,50.5,50.5,8120,0
+WEAT.US,D,20150617,000000,52.05,52.15,50.65,51.15,9760,0
+WEAT.US,D,20150618,000000,51.2,51.75,50.6,50.75,13580,0
+WEAT.US,D,20150619,000000,50.85,51,50.4,50.75,5080,0
+WEAT.US,D,20150622,000000,51.05,52.15,51,51.95,8000,0
+WEAT.US,D,20150623,000000,52.05,53.9,52.05,53.7,11775.2,0
+WEAT.US,D,20150624,000000,53.5,54.5,53.05,53.3,13960,0
+WEAT.US,D,20150625,000000,53.65,54.75,53.35,54.4,11960,0
+WEAT.US,D,20150626,000000,56.45,57.2,55.5,56.95,49520,0
+WEAT.US,D,20150629,000000,57.5,58.75,57.1,58.4,88920,0
+WEAT.US,D,20150630,000000,58.25,61.35,57.2,61.3,73336.40000000001,0
+WEAT.US,D,20150701,000000,59.65,59.7,57.35,58.7,72840,0
+WEAT.US,D,20150702,000000,57.4,59.8,57.25,58.55,45120,0
+WEAT.US,D,20150706,000000,57.15,59.7,57.1,59.4,24080,0
+WEAT.US,D,20150707,000000,58.45,58.6,57.5,58.2,16220,0
+WEAT.US,D,20150708,000000,57.5,58.3,57.05,57.45,26160,0
+WEAT.US,D,20150709,000000,58,58.15,57.35,57.65,15080,0
+WEAT.US,D,20150710,000000,58.15,58.35,56.55,57.25,42680,0
+WEAT.US,D,20150713,000000,56.75,57.05,56.15,56.85,24500,0
+WEAT.US,D,20150714,000000,56.75,56.75,56.25,56.4,14087.800000000001,0
+WEAT.US,D,20150715,000000,55.9,56.7,55.8,56.45,16166.6,0
+WEAT.US,D,20150716,000000,56.95,57.15,56.1,56.15,12180,0
+WEAT.US,D,20150717,000000,55.75,55.8,54.75,55.4,29260,0
+WEAT.US,D,20150720,000000,54.5,54.75,53.75,53.75,21260,0
+WEAT.US,D,20150721,000000,53.05,53.9,52.5,52.55,35760,0
+WEAT.US,D,20150722,000000,52,52.8,51.5,51.7,22020,0
+WEAT.US,D,20150723,000000,52.35,52.65,51.7,52.3,7580,0
+WEAT.US,D,20150724,000000,51.85,51.85,51.15,51.25,19340,0
+WEAT.US,D,20150727,000000,50.95,51.3,50.35,50.45,10780,0
+WEAT.US,D,20150728,000000,50.9,51.75,50.75,51.55,32420,0
+WEAT.US,D,20150729,000000,51.2,51.2,50.15,50.25,18500,0
+WEAT.US,D,20150730,000000,50.5,50.75,49.75,49.95,20360,0
+WEAT.US,D,20150731,000000,50.3,50.35,49.75,49.85,13740,0
+WEAT.US,D,20150803,000000,49.5,50.15,49.25,50,24876,0
+WEAT.US,D,20150804,000000,50.45,50.55,49.55,49.65,21780,0
+WEAT.US,D,20150805,000000,50.1,50.4,49.85,50.35,2420,0
+WEAT.US,D,20150806,000000,50.55,51.1,50.4,50.7,8178.8,0
+WEAT.US,D,20150807,000000,50.95,51.4,50.45,51,11620,0
+WEAT.US,D,20150810,000000,51.2,52.75,51.2,52.35,9640,0
+WEAT.US,D,20150811,000000,51.8,51.8,50.5,50.8,9464,0
+WEAT.US,D,20150812,000000,51.25,51.4,48.6,49.35,32180,0
+WEAT.US,D,20150813,000000,49.55,50.45,49.4,50.4,12240,0
+WEAT.US,D,20150814,000000,50.2,50.95,50.05,50.5,12500,0
+WEAT.US,D,20150817,000000,50.5,50.75,49.75,50,7720,0
+WEAT.US,D,20150818,000000,49.9,49.9,49.2,49.45,9860,0
+WEAT.US,D,20150819,000000,49.35,49.5,48.85,49.25,12500,0
+WEAT.US,D,20150820,000000,48.85,50.3,48.85,50.1,7440,0
+WEAT.US,D,20150821,000000,50,50,49.15,49.45,6800,0
+WEAT.US,D,20150824,000000,49.2,50.15,48.6,50,17646,0
+WEAT.US,D,20150825,000000,51.05,51.05,49.1,49.45,16240,0
+WEAT.US,D,20150826,000000,49.4,49.4,48.75,48.95,3760,0
+WEAT.US,D,20150827,000000,48.75,49.35,48.3,48.55,11320,0
+WEAT.US,D,20150828,000000,48.65,48.65,47.9,48.1,11220,0
+WEAT.US,D,20150831,000000,47.65,48.15,47.35,48.15,16740,0
+WEAT.US,D,20150901,000000,48.3,48.4,47.75,47.8,16180,0
+WEAT.US,D,20150902,000000,47.8,48,47.25,47.45,4620,0
+WEAT.US,D,20150903,000000,47.35,47.4,46.2,46.2,18820,0
+WEAT.US,D,20150904,000000,46.55,46.7,46.2,46.6,2580,0
+WEAT.US,D,20150908,000000,46.3,47.2,46.3,47,5180,0
+WEAT.US,D,20150909,000000,47.3,47.3,46.75,46.8,2360,0
+WEAT.US,D,20150910,000000,46.95,47.45,46.95,47.3,2855.2000000000003,0
+WEAT.US,D,20150911,000000,47.45,48.3,46.6,48.15,11540,0
+WEAT.US,D,20150914,000000,48.5,49.7,48.5,49.6,7400,0
+WEAT.US,D,20150915,000000,49.15,49.2,48.75,48.9,5440,0
+WEAT.US,D,20150916,000000,48.65,48.8,47.75,48.25,4900,0
+WEAT.US,D,20150917,000000,48.15,48.15,47.65,47.65,6490.8,0
+WEAT.US,D,20150918,000000,48,48.3,47.45,47.95,30480,0
+WEAT.US,D,20150921,000000,47.95,49.15,47.95,48.95,7800,0
+WEAT.US,D,20150922,000000,48.45,49,48.3,48.8,11320,0
+WEAT.US,D,20150923,000000,49.5,50.05,49.5,49.9,12220,0
+WEAT.US,D,20150924,000000,49.35,49.95,49,49,3574.2000000000003,0
+WEAT.US,D,20150925,000000,49.9,50.25,49.9,50.2,11760,0
+WEAT.US,D,20150928,000000,50.5,50.75,49.4,49.9,9399.6,0
+WEAT.US,D,20150929,000000,49.6,50.15,49.55,49.55,4420,0
+WEAT.US,D,20150930,000000,49.9,50.65,49.05,50.4,4780,0
+WEAT.US,D,20151001,000000,50.9,51.3,50.7,50.7,9120,0
+WEAT.US,D,20151002,000000,50.45,51.05,50.1,50.2,21580,0
+WEAT.US,D,20151005,000000,50.7,50.7,50,50.5,3601.6000000000004,0
+WEAT.US,D,20151006,000000,51.05,51.75,50.95,51.75,10460,0
+WEAT.US,D,20151007,000000,52,52,50.65,50.7,5500,0
+WEAT.US,D,20151008,000000,51.2,51.2,50.15,50.3,7360,0
+WEAT.US,D,20151009,000000,50.55,50.8,49.75,50.2,23760,0
+WEAT.US,D,20151012,000000,50.2,50.25,49.7,50.15,4874,0
+WEAT.US,D,20151013,000000,49.9,51.3,49.9,51.1,16900,0
+WEAT.US,D,20151014,000000,51,51,50,50.1,3200,0
+WEAT.US,D,20151015,000000,50.5,50.65,49.5,49.5,18960,0
+WEAT.US,D,20151016,000000,49.75,49.9,48.45,48.75,21980,0
+WEAT.US,D,20151019,000000,48.15,48.6,47.85,47.95,7940,0
+WEAT.US,D,20151020,000000,48.05,48.45,47.8,48.3,5257,0
+WEAT.US,D,20151021,000000,48.4,48.8,48.4,48.75,6400,0
+WEAT.US,D,20151022,000000,48.9,49.05,48.25,48.35,7220,0
+WEAT.US,D,20151023,000000,48.45,48.45,47.7,48.3,15560,0
+WEAT.US,D,20151026,000000,48.65,50.1,48.65,49.95,14900,0
+WEAT.US,D,20151027,000000,49.9,50.6,49.4,49.55,6040,0
+WEAT.US,D,20151028,000000,49.55,49.7,48.8,49.65,6220,0
+WEAT.US,D,20151029,000000,49.8,50.25,49.8,50.25,10040,0
+WEAT.US,D,20151030,000000,50.3,50.8,50.2,50.65,4920,0
+WEAT.US,D,20151102,000000,50.35,50.35,49.3,49.4,3681.6000000000004,0
+WEAT.US,D,20151103,000000,49.5,50.05,49.5,50,5300,0
+WEAT.US,D,20151104,000000,49.9,51.2,49.35,50.95,7275.6,0
+WEAT.US,D,20151105,000000,50.55,50.9,50.2,50.5,5100,0
+WEAT.US,D,20151106,000000,50.15,50.75,50,50.55,3900,0
+WEAT.US,D,20151109,000000,50.25,50.25,48.75,48.8,6999,0
+WEAT.US,D,20151110,000000,48.75,48.75,47.65,48.15,20320,0
+WEAT.US,D,20151111,000000,48.15,48.2,47.55,48.15,4580,0
+WEAT.US,D,20151112,000000,47.9,48.3,47.75,48.25,940,0
+WEAT.US,D,20151113,000000,48,48,47.55,48,6100,0
+WEAT.US,D,20151116,000000,47.8,48.15,47.7,47.8,2720,0
+WEAT.US,D,20151117,000000,47.65,47.65,46.85,47.05,14400,0
+WEAT.US,D,20151118,000000,47.05,47.2,46.75,47.15,8660,0
+WEAT.US,D,20151119,000000,47.25,47.75,47.2,47.55,5600,0
+WEAT.US,D,20151120,000000,47.65,47.8,47.05,47.05,6480,0
+WEAT.US,D,20151123,000000,47.1,48.25,47.1,48.15,5960,0
+WEAT.US,D,20151124,000000,47.95,48.1,47.25,47.35,2120,0
+WEAT.US,D,20151125,000000,47.5,47.5,47.3,47.3,960,0
+WEAT.US,D,20151127,000000,47.35,47.35,46.45,46.5,7100,0
+WEAT.US,D,20151130,000000,46.65,47.1,46.6,46.6,1840,0
+WEAT.US,D,20151201,000000,46.5,46.75,46.05,46.1,5395.400000000001,0
+WEAT.US,D,20151202,000000,45.95,46.05,45.55,45.7,11057.6,0
+WEAT.US,D,20151203,000000,45.8,47.65,45.65,46.75,9564,0
+WEAT.US,D,20151204,000000,46.85,47.15,46.75,47,3880,0
+WEAT.US,D,20151207,000000,47.4,47.75,46.8,47,8760,0
+WEAT.US,D,20151208,000000,46.65,46.85,46.4,46.85,3719.8,0
+WEAT.US,D,20151209,000000,47,47.7,47,47.4,6840,0
+WEAT.US,D,20151210,000000,47.05,48.2,47.05,47.95,10000,0
+WEAT.US,D,20151211,000000,47.85,47.85,47.15,47.5,5260,0
+WEAT.US,D,20151214,000000,47.25,47.9,47.25,47.9,3699.8,0
+WEAT.US,D,20151215,000000,47.4,48.2,47.25,47.6,4640,0
+WEAT.US,D,20151216,000000,47.7,47.7,47,47.15,1200,0
+WEAT.US,D,20151217,000000,46.6,47.15,45.9,47.05,5220,0
+WEAT.US,D,20151218,000000,46.85,48.25,46.85,47.25,9880,0
+WEAT.US,D,20151221,000000,47.5,47.5,46.5,46.7,2800,0
+WEAT.US,D,20151222,000000,46.85,46.85,46,46.15,6164.400000000001,0
+WEAT.US,D,20151223,000000,46.25,46.25,45.75,45.75,5160,0
+WEAT.US,D,20151224,000000,45.9,46.05,45.565,45.6005,2392.6,0
+WEAT.US,D,20151228,000000,45.7,46.05,45.45,45.45,5150.400000000001,0
+WEAT.US,D,20151229,000000,45.9,46.35,45.45,46.35,22719,0
+WEAT.US,D,20151230,000000,46.3,46.495,45.65,45.692,4943.200000000001,0
+WEAT.US,D,20151231,000000,45.75,45.913,45.6,45.7,4587.8,0
+WEAT.US,D,20160104,000000,45.7,45.7,44.45,44.75,14354.2,0
+WEAT.US,D,20160105,000000,44.85,45.1495,44.7,44.7,4542.6,0
+WEAT.US,D,20160106,000000,44.7,45.25,44.5,44.95,6210.6,0
+WEAT.US,D,20160107,000000,44.65,45.498,44.4,45.4,7402.8,0
+WEAT.US,D,20160108,000000,45.8,46.3995,45.65,46.15,17370.2,0
+WEAT.US,D,20160111,000000,46.1,46.33,45.2,45.35,8226.4,0
+WEAT.US,D,20160112,000000,45.3,46.55,44.9,46.25,16645.2,0
+WEAT.US,D,20160113,000000,46.25,46.645,46,46.1,11158,0
+WEAT.US,D,20160114,000000,45.65,45.662,45.255,45.3,2802.8,0
+WEAT.US,D,20160115,000000,45.3,45.75,44.95,45.602,6085.400000000001,0
+WEAT.US,D,20160119,000000,46,46.05,45.4,45.55,2140,0
+WEAT.US,D,20160120,000000,45.455,45.7495,45.25,45.37,2846.6000000000004,0
+WEAT.US,D,20160121,000000,45.5005,45.734,45.5,45.555,2154,0
+WEAT.US,D,20160122,000000,45.85,46.15,45.825,45.85,2291.2000000000003,0
+WEAT.US,D,20160125,000000,46,46.4,45.85,46.25,6794.6,0
+WEAT.US,D,20160126,000000,46.25,47.05,46.25,46.65,6612,0
+WEAT.US,D,20160127,000000,46.5,46.65,45.75,46.15,9831.400000000001,0
+WEAT.US,D,20160128,000000,45.85,45.85,45.5,45.55,4714.400000000001,0
+WEAT.US,D,20160129,000000,45.6,46.15,45.6,46.15,5292.200000000001,0
+WEAT.US,D,20160201,000000,45.75,45.935,45.5,45.9,1080.2,0
+WEAT.US,D,20160202,000000,45.8495,46.4,45.75,45.85,12559.800000000001,0
+WEAT.US,D,20160203,000000,45.652,46.1,45.652,46,2844.4,0
+WEAT.US,D,20160204,000000,46.3,46.3,45.45,45.5,7204.8,0
+WEAT.US,D,20160205,000000,45.45,45.45,44.75,44.8,14914.6,0
+WEAT.US,D,20160208,000000,44.65,44.928,44.05,44.192,13350.2,0
+WEAT.US,D,20160209,000000,44.1,44.25,43.7,43.925,7070.200000000001,0
+WEAT.US,D,20160210,000000,44.05,44.5,44,44.25,7528.8,0
+WEAT.US,D,20160211,000000,44.55,44.7995,44.1005,44.25,7653.400000000001,0
+WEAT.US,D,20160212,000000,44.35,44.474,44,44.25,3031.2000000000003,0
+WEAT.US,D,20160216,000000,44.35,44.706,43.5,44.5,4704.400000000001,0
+WEAT.US,D,20160217,000000,44.75,45.25,44.75,45.05,831.2,0
+WEAT.US,D,20160218,000000,44.9,45.002,44.75,44.813,2540,0
+WEAT.US,D,20160219,000000,44.85,45,44.6,44.6995,13578.400000000001,0
+WEAT.US,D,20160222,000000,44.7,44.75,44.382,44.402,4565,0
+WEAT.US,D,20160223,000000,44.35,44.4495,43.65,43.85,4577.8,0
+WEAT.US,D,20160224,000000,43.75,43.85,43.012,43.4495,15838.800000000001,0
+WEAT.US,D,20160225,000000,43.65,43.7495,43.25,43.35,10282.800000000001,0
+WEAT.US,D,20160226,000000,43.594,43.75,43.1995,43.3,5787,0
+WEAT.US,D,20160229,000000,43.45,43.55,43.1505,43.35,4227.400000000001,0
+WEAT.US,D,20160301,000000,43.25,43.25,42.7,42.7995,5868.6,0
+WEAT.US,D,20160302,000000,43,43.1,42.45,43.05,11876.6,0
+WEAT.US,D,20160303,000000,43.5,43.95,43.2,43.78,36188,0
+WEAT.US,D,20160304,000000,44.25,44.25,43.5,44.0285,23563.4,0
+WEAT.US,D,20160307,000000,44.35,44.65,44.045,44.1,10562.2,0
+WEAT.US,D,20160308,000000,43.9,44.45,43.6745,44.4,32791.4,0
+WEAT.US,D,20160309,000000,44.35,44.645,44.058,44.576,5676,0
+WEAT.US,D,20160310,000000,44.5,45.4,44.5,45.35,6516.6,0
+WEAT.US,D,20160311,000000,45.5,45.55,45,45.445,8230.800000000001,0
+WEAT.US,D,20160314,000000,45.4,45.775,45.14,45.64,13251.800000000001,0
+WEAT.US,D,20160315,000000,45.45,45.6,45.105,45.6,2589,0
+WEAT.US,D,20160316,000000,45.45,45.45,44.95,45.1,6256,0
+WEAT.US,D,20160317,000000,45.1,45.3495,44.075,44.213,5964.200000000001,0
+WEAT.US,D,20160318,000000,44.15,44.3995,43.85,44.345,10591.400000000001,0
+WEAT.US,D,20160321,000000,44.5,45,44.35,44.5,9088.800000000001,0
+WEAT.US,D,20160322,000000,44.5005,44.75,44.45,44.593,3310.8,0
+WEAT.US,D,20160323,000000,44.5,44.5,44.2,44.335,5347.6,0
+WEAT.US,D,20160324,000000,44.15,44.2995,43.8555,44.2995,5894,0
+WEAT.US,D,20160328,000000,44.55,45.35,44.5495,44.85,11274.2,0
+WEAT.US,D,20160329,000000,45,45.4,44.82,45.357,5647.400000000001,0
+WEAT.US,D,20160330,000000,45.35,45.35,44.25,44.2505,7830.8,0
+WEAT.US,D,20160331,000000,44.3,45.1,43.5,44.9945,27330.2,0
+WEAT.US,D,20160401,000000,44.65,45.1505,44.65,45.15,3436.2000000000003,0
+WEAT.US,D,20160404,000000,45.1495,45.1995,44.8,45.0005,3446.4,0
+WEAT.US,D,20160405,000000,44.8995,45.15,44.85,45.05,3336.8,0
+WEAT.US,D,20160406,000000,44.6,44.6,43.9995,44.11,9680.4,0
+WEAT.US,D,20160407,000000,43.9,43.9,43.6,43.74,7514.200000000001,0
+WEAT.US,D,20160408,000000,43.8,43.9,43.7,43.84,1771.4,0
+WEAT.US,D,20160411,000000,43.4,43.4,42.6195,42.7,14033.800000000001,0
+WEAT.US,D,20160412,000000,42.9,43.5,42.9,43.01,10804.400000000001,0
+WEAT.US,D,20160413,000000,43.35,44.25,43.35,43.95,12027.6,0
+WEAT.US,D,20160414,000000,43.9,43.9,43.3495,43.7325,4851.6,0
+WEAT.US,D,20160415,000000,43.7005,44.13,43.511,43.9505,2439.8,0
+WEAT.US,D,20160418,000000,44.25,45.25,44.1,45.25,28271.600000000002,0
+WEAT.US,D,20160419,000000,45.8,46.35,45.25,46.25,19592,0
+WEAT.US,D,20160420,000000,46.55,47.95,46.25,47.95,15127.800000000001,0
+WEAT.US,D,20160421,000000,47.95,47.95,46.55,46.75,16162,0
+WEAT.US,D,20160422,000000,45.8,46.15,44.347,44.45,29429,0
+WEAT.US,D,20160425,000000,44,45.4,44,44.8995,8703.2,0
+WEAT.US,D,20160426,000000,45.15,45.7,44.615,45.65,12347.2,0
+WEAT.US,D,20160427,000000,45.55,45.59,45.0535,45.45,6446.6,0
+WEAT.US,D,20160428,000000,46.15,46.55,45.5,45.6,24746.2,0
+WEAT.US,D,20160429,000000,45.85,46.0495,45.3825,45.95,14885,0
+WEAT.US,D,20160502,000000,45.95,45.95,45.3,45.79,9775.4,0
+WEAT.US,D,20160503,000000,45.65,46.1,44,44.2465,40681.8,0
+WEAT.US,D,20160504,000000,44.15,44.65,44.15,44.2,9146.800000000001,0
+WEAT.US,D,20160505,000000,44.3,44.3,43.3545,43.5,25524.800000000003,0
+WEAT.US,D,20160506,000000,43.55,44.015,43.5,43.7,14818,0
+WEAT.US,D,20160509,000000,43.6,43.6,42.85,42.9555,20743.4,0
+WEAT.US,D,20160510,000000,42.8,43.618,42.8,43.45,18301.4,0
+WEAT.US,D,20160511,000000,43.5,43.65,43,43.2,22809.600000000002,0
+WEAT.US,D,20160512,000000,43.5,43.75,43.3315,43.75,28213.800000000003,0
+WEAT.US,D,20160513,000000,43.5,44.25,43.5,44,18555.600000000002,0
+WEAT.US,D,20160516,000000,44.1,44.1,43.4,43.95,13062.6,0
+WEAT.US,D,20160517,000000,44.2,44.7,44.2,44.55,11443.2,0
+WEAT.US,D,20160518,000000,44.3,44.75,44.25,44.3005,9522.800000000001,0
+WEAT.US,D,20160519,000000,43.95,43.95,43.2,43.7,16003.800000000001,0
+WEAT.US,D,20160520,000000,43.85,44.0855,43.357,43.67,3696.4,0
+WEAT.US,D,20160523,000000,43.25,43.65,43.25,43.35,5466.200000000001,0
+WEAT.US,D,20160524,000000,43.05,43.7,43,43.55,7578.200000000001,0
+WEAT.US,D,20160525,000000,43.6,43.65,43.2505,43.6,5034.8,0
+WEAT.US,D,20160526,000000,44,44.85,43.5,44.8,34997.4,0
+WEAT.US,D,20160527,000000,44.7,44.95,44.5005,44.66,8595.800000000001,0
+WEAT.US,D,20160531,000000,44.55,44.5895,43.5,43.65,20720.600000000002,0
+WEAT.US,D,20160601,000000,43.6,44.2995,43.6,44.15,12001.6,0
+WEAT.US,D,20160602,000000,44.3,45.245,44.25,45.05,29935,0
+WEAT.US,D,20160603,000000,45.2,46.05,44.95,46.05,57878.200000000004,0
+WEAT.US,D,20160606,000000,46.65,47.5,46.6055,47.1,36102.6,0
+WEAT.US,D,20160607,000000,47,47.4,46.6,47.3,23102.2,0
+WEAT.US,D,20160608,000000,47.35,48.3495,47.35,47.95,48446.4,0
+WEAT.US,D,20160609,000000,47.55,47.6995,46.9,47.3315,35556.8,0
+WEAT.US,D,20160610,000000,47.15,47.45,46.05,46.1995,29078.800000000003,0
+WEAT.US,D,20160613,000000,46.625,46.85,45.95,46.05,16687.600000000002,0
+WEAT.US,D,20160614,000000,45.95,46.1,45.2,45.8,17645.8,0
+WEAT.US,D,20160615,000000,45.75,45.75,44.8,45.05,23394.600000000002,0
+WEAT.US,D,20160616,000000,45,45,44.4,44.6,22641.800000000003,0
+WEAT.US,D,20160617,000000,44.95,45.35,44.55,45.29,18483,0
+WEAT.US,D,20160620,000000,45.05,45.2495,44.8,44.95,18412.4,0
+WEAT.US,D,20160621,000000,44.45,44.462,43.5,43.7,46398.200000000004,0
+WEAT.US,D,20160622,000000,43.85,43.95,43.5,43.55,20062.600000000002,0
+WEAT.US,D,20160623,000000,43.5,43.55,42.95,43.05,24010.4,0
+WEAT.US,D,20160624,000000,42.5,42.95,42.15,42.9,36266.200000000004,0
+WEAT.US,D,20160627,000000,42.8,43.2,42,42.151,75734.2,0
+WEAT.US,D,20160628,000000,42.85,42.85,42,42.028,21610.4,0
+WEAT.US,D,20160629,000000,42.25,42.25,41.15,41.2495,53645,0
+WEAT.US,D,20160630,000000,41.4,41.75,40.5,41.25,66269.6,0
+WEAT.US,D,20160701,000000,40.75,40.75,39.8,39.9,95003.40000000001,0
+WEAT.US,D,20160705,000000,40.4,40.4,38.662,40.15,78935.40000000001,0
+WEAT.US,D,20160706,000000,39.75,39.8055,39.15,39.75,44529.600000000006,0
+WEAT.US,D,20160707,000000,40.6,40.65,39.4855,39.55,247628.40000000002,0
+WEAT.US,D,20160708,000000,39.85,40.75,39.825,40.55,74752,0
+WEAT.US,D,20160711,000000,40.85,41,39.6,39.95,91247.6,0
+WEAT.US,D,20160712,000000,40,40.65,39.6,40.6,56851.4,0
+WEAT.US,D,20160713,000000,41,41.6995,40.807,40.9,36205,0
+WEAT.US,D,20160714,000000,41.45,41.45,40.3,40.75,33425,0
+WEAT.US,D,20160715,000000,40.8,40.8495,40.15,40.3,26555,0
+WEAT.US,D,20160718,000000,40.4,40.515,39.8,40.4,37358,0
+WEAT.US,D,20160719,000000,40.1,40.1,39.35,39.65,36764.200000000004,0
+WEAT.US,D,20160720,000000,39.55,39.65,38.5505,39.05,88226,0
+WEAT.US,D,20160721,000000,39.25,39.545,38.75,39.4,43668.4,0
+WEAT.US,D,20160722,000000,39.2,40.2,38.6,40.1,38210.6,0
+WEAT.US,D,20160725,000000,40.55,40.75,39.85,40.55,76812.40000000001,0
+WEAT.US,D,20160726,000000,40.2,40.5,39.55,39.675,18750.2,0
+WEAT.US,D,20160727,000000,39.95,39.95,39.4505,39.4995,18788.2,0
+WEAT.US,D,20160728,000000,39.75,39.75,38.95,39.15,52082.4,0
+WEAT.US,D,20160729,000000,39,39.15,38.625,39,24709.2,0
+WEAT.US,D,20160801,000000,39.15,39.45,38.75,38.8,93563.8,0
+WEAT.US,D,20160802,000000,39.05,39.195,38.2,38.5,52092,0
+WEAT.US,D,20160803,000000,38.7,39.4495,38.5,39.1005,20650.600000000002,0
+WEAT.US,D,20160804,000000,39.4,39.496,38.75,38.8,17962.8,0
+WEAT.US,D,20160805,000000,38.8,39.5,38.55,39.25,15524.2,0
+WEAT.US,D,20160808,000000,39.25,39.35,38.65,39.2,56253.600000000006,0
+WEAT.US,D,20160809,000000,38.95,39.25,38.805,39,36851.4,0
+WEAT.US,D,20160810,000000,38.9,39.65,38.85,39.25,38377.200000000004,0
+WEAT.US,D,20160811,000000,39.35,39.35,38.8685,39.05,47693.4,0
+WEAT.US,D,20160812,000000,38.95,39.25,37.95,39.25,57395.200000000004,0
+WEAT.US,D,20160815,000000,39.45,39.5995,38.7005,38.8,39389.8,0
+WEAT.US,D,20160816,000000,38.7,39.15,38.4,39,24131.600000000002,0
+WEAT.US,D,20160817,000000,38.95,39.235,38.555,39.05,36931.200000000004,0
+WEAT.US,D,20160818,000000,39,39.35,38.8,39.3,25639.2,0
+WEAT.US,D,20160819,000000,39.2,39.75,38.9,39.35,47488.600000000006,0
+WEAT.US,D,20160822,000000,39.05,39.29,38.75,38.95,35164.4,0
+WEAT.US,D,20160823,000000,38.65,38.75,38.3,38.35,44803.8,0
+WEAT.US,D,20160824,000000,38.15,38.2395,38,38.1005,19686.4,0
+WEAT.US,D,20160825,000000,38.2,38.2,37.85,37.85,37812,0
+WEAT.US,D,20160826,000000,37.95,37.95,36.5,36.55,215627.40000000002,0
+WEAT.US,D,20160829,000000,36.3,36.425,35.75,35.75,83952.40000000001,0
+WEAT.US,D,20160830,000000,36,36.1475,35.3,35.35,43097.4,0
+WEAT.US,D,20160831,000000,35.35,35.7,35,35.25,61486.8,0
+WEAT.US,D,20160901,000000,35.6,35.85,35.3,35.65,76701.40000000001,0
+WEAT.US,D,20160902,000000,36.05,36.15,35.75,36,48374.200000000004,0
+WEAT.US,D,20160906,000000,35.75,36.1995,35.5995,35.75,28514.2,0
+WEAT.US,D,20160907,000000,35.9005,36.3,35.9005,36,63330.200000000004,0
+WEAT.US,D,20160908,000000,36.2,36.4495,35.75,36.35,64754.200000000004,0
+WEAT.US,D,20160909,000000,36.15,36.2495,35.8,36.1505,20971.800000000003,0
+WEAT.US,D,20160912,000000,35.95,36.7,35.95,36.5,37842,0
+WEAT.US,D,20160913,000000,36.25,36.25,35.75,35.8,25065.2,0
+WEAT.US,D,20160914,000000,35.75,36.1995,35.4,36.15,26896.2,0
+WEAT.US,D,20160915,000000,36.15,36.5,35.905,36,20673.2,0
+WEAT.US,D,20160916,000000,35.8,36.3,35.65,36.1505,20505.4,0
+WEAT.US,D,20160919,000000,36.25,36.3575,35.7005,36.105,43224.600000000006,0
+WEAT.US,D,20160920,000000,36.05,36.45,36,36.1,53995,0
+WEAT.US,D,20160921,000000,36.05,36.3995,35.9,36.15,14625.800000000001,0
+WEAT.US,D,20160922,000000,36.45,36.55,36.0995,36.2,6878.8,0
+WEAT.US,D,20160923,000000,36.35,36.425,36.0125,36.1,13078.400000000001,0
+WEAT.US,D,20160926,000000,36.2,36.2,35.55,35.575,15501.2,0
+WEAT.US,D,20160927,000000,35.7,36.0495,35.35,35.9835,21942.600000000002,0
+WEAT.US,D,20160928,000000,36.25,36.25,35.85,36.0505,8911.6,0
+WEAT.US,D,20160929,000000,36.25,36.25,35.6505,35.75,7668.8,0
+WEAT.US,D,20160930,000000,35.7,35.9445,35.172,35.8505,25532.800000000003,0
+WEAT.US,D,20161003,000000,35.85,35.85,35.1945,35.45,22860.2,0
+WEAT.US,D,20161004,000000,35.4,35.6,35.2,35.4,22728,0
+WEAT.US,D,20161005,000000,35.4,36.25,35.15,36.2,32297.800000000003,0
+WEAT.US,D,20161006,000000,36.25,36.45,35.25,35.5,31206.4,0
+WEAT.US,D,20161007,000000,35.6,35.8,35.3,35.3,20244.600000000002,0
+WEAT.US,D,20161010,000000,35.65,35.95,35.5,35.95,24608,0
+WEAT.US,D,20161011,000000,35.95,36.15,35.6,35.95,14882,0
+WEAT.US,D,20161012,000000,35.9,36.5,35.3,35.35,50560.200000000004,0
+WEAT.US,D,20161013,000000,35.6,36.9,35.6,36.85,72769.2,0
+WEAT.US,D,20161014,000000,37.05,37.55,36.95,37.0995,59645.8,0
+WEAT.US,D,20161017,000000,37.3,37.35,36.801,37.35,24371.600000000002,0
+WEAT.US,D,20161018,000000,37.05,37.5,36.985,37.2,75453.6,0
+WEAT.US,D,20161019,000000,36.95,37.35,36.6505,37.35,16580.8,0
+WEAT.US,D,20161020,000000,37.4,37.4,36.95,37,16661,0
+WEAT.US,D,20161021,000000,36.85,37,36.7505,36.854,16658.8,0
+WEAT.US,D,20161024,000000,36.85,36.85,35.85,36.05,38023.200000000004,0
+WEAT.US,D,20161025,000000,36,36.35,35.85,36.25,15630.400000000001,0
+WEAT.US,D,20161026,000000,36.35,36.8,36.1005,36.6695,18523.8,0
+WEAT.US,D,20161027,000000,36.75,37.15,36.6005,36.9,43907,0
+WEAT.US,D,20161028,000000,36.7,36.8,36.3015,36.5,24857.600000000002,0
+WEAT.US,D,20161031,000000,36.5,36.8,36.445,36.7,102059,0
+WEAT.US,D,20161101,000000,36.7,36.8995,36.4,36.65,55375,0
+WEAT.US,D,20161102,000000,36.75,36.95,36.45,36.8,26252.2,0
+WEAT.US,D,20161103,000000,36.7,36.8,36.25,36.65,23447,0
+WEAT.US,D,20161104,000000,36.4,36.65,36.35,36.5915,18224,0
+WEAT.US,D,20161107,000000,36.55,36.55,36,36.4,27729.600000000002,0
+WEAT.US,D,20161108,000000,36.35,37,36.35,36.7,28132.4,0
+WEAT.US,D,20161109,000000,36.5,36.75,35.9,36.2,35473.4,0
+WEAT.US,D,20161110,000000,36.25,36.4,35.65,35.85,41236.4,0
+WEAT.US,D,20161111,000000,35.95,36,35.65,35.836,19158,0
+WEAT.US,D,20161114,000000,35.55,35.55,35.0495,35.1,59862.8,0
+WEAT.US,D,20161115,000000,35.25,35.65,35.2,35.6,21076.600000000002,0
+WEAT.US,D,20161116,000000,35.45,35.66,35.2,35.2005,23367,0
+WEAT.US,D,20161117,000000,35.3,35.7995,35.2,35.75,35190,0
+WEAT.US,D,20161118,000000,35.6,36.1,35.4525,35.9,20456.2,0
+WEAT.US,D,20161121,000000,36.1,36.2575,35.807,36.1,47438.8,0
+WEAT.US,D,20161122,000000,36,36.25,36,36.25,8353.800000000001,0
+WEAT.US,D,20161123,000000,35.95,35.95,35.5,35.85,11500,0
+WEAT.US,D,20161125,000000,35.75,36,35.65,35.65,7755.200000000001,0
+WEAT.US,D,20161128,000000,35.5,35.5775,35.2,35.35,28089.800000000003,0
+WEAT.US,D,20161129,000000,35.25,35.25,34.6,34.65,79837.8,0
+WEAT.US,D,20161130,000000,34.55,35.05,34.25,34.25,61466.600000000006,0
+WEAT.US,D,20161201,000000,34.25,34.25,33.55,33.65,63170.600000000006,0
+WEAT.US,D,20161202,000000,33.95,34.3,33.7,34.3,24839.2,0
+WEAT.US,D,20161205,000000,34.4,34.6,34.15,34.45,27621,0
+WEAT.US,D,20161206,000000,34.4,34.792,34.3,34.35,22618.4,0
+WEAT.US,D,20161207,000000,34.25,34.275,33.75,33.9,29181.800000000003,0
+WEAT.US,D,20161208,000000,34.2,34.4,33.95,34.4,20439.4,0
+WEAT.US,D,20161209,000000,34.25,34.95,34.05,34.75,20932.2,0
+WEAT.US,D,20161212,000000,34.5,35,34.415,34.9495,19024,0
+WEAT.US,D,20161213,000000,35,35.25,34.9,35,19513.2,0
+WEAT.US,D,20161214,000000,34.85,35.095,34.788,35.05,6602.200000000001,0
+WEAT.US,D,20161215,000000,34.75,34.891,34.3,34.35,19683.4,0
+WEAT.US,D,20161216,000000,34.4,34.602,34.243,34.55,16075.400000000001,0
+WEAT.US,D,20161219,000000,34.8,34.8,34.15,34.45,14578.6,0
+WEAT.US,D,20161220,000000,34.15,34.5,33.95,34.1,9292.6,0
+WEAT.US,D,20161221,000000,34,34.1635,33.9,33.9,18457.8,0
+WEAT.US,D,20161222,000000,33.9,33.95,33.6,33.75,30227.2,0
+WEAT.US,D,20161223,000000,33.6,33.695,33.45,33.55,28752.600000000002,0
+WEAT.US,D,20161227,000000,33.8,34.6,33.75,34.4,18955.8,0
+WEAT.US,D,20161228,000000,34.35,34.55,33.9,34,26954.800000000003,0
+WEAT.US,D,20161229,000000,34.35,34.445,34.15,34.2,19182.4,0
+WEAT.US,D,20161230,000000,34.25,34.5,34.2,34.4,26394.2,0
+WEAT.US,D,20170103,000000,34.55,34.71,34.2,34.3,15392.6,0
+WEAT.US,D,20170104,000000,34.3,35,34.2,34.9,20069.600000000002,0
+WEAT.US,D,20170105,000000,35,35.55,35,35.4195,109191.6,0
+WEAT.US,D,20170106,000000,35.5,35.65,35.35,35.5,35585.6,0
+WEAT.US,D,20170109,000000,35.75,35.95,35.3505,35.9,26131.800000000003,0
+WEAT.US,D,20170110,000000,35.75,35.9,35.55,35.85,17994.2,0
+WEAT.US,D,20170111,000000,35.75,35.75,34.8,35.3,30762.600000000002,0
+WEAT.US,D,20170112,000000,35.4,36,35.3,35.85,22401,0
+WEAT.US,D,20170113,000000,35.7,36.05,35.4,35.95,22934.4,0
+WEAT.US,D,20170117,000000,36.5,36.85,36.3,36.8,93224.40000000001,0
+WEAT.US,D,20170118,000000,36.8,36.8,36.3,36.4,23580.600000000002,0
+WEAT.US,D,20170119,000000,36.2,36.25,35.9,36,24057.4,0
+WEAT.US,D,20170120,000000,36.1,36.4,36,36.4,53124,0
+WEAT.US,D,20170123,000000,36.35,36.6,36.207,36.6,58674.4,0
+WEAT.US,D,20170124,000000,36.45,36.45,36.1,36.2,18086.2,0
+WEAT.US,D,20170125,000000,35.95,36.2,35.75,35.95,24597.4,0
+WEAT.US,D,20170126,000000,35.95,36.25,35.55,35.95,15101.400000000001,0
+WEAT.US,D,20170127,000000,35.8,35.947,35.45,35.55,21479,0
+WEAT.US,D,20170130,000000,35.5,35.5,35.05,35.05,41812.4,0
+WEAT.US,D,20170131,000000,35.1,35.45,35.05,35.45,35254.4,0
+WEAT.US,D,20170201,000000,35.35,36.45,35.25,36.45,51652.200000000004,0
+WEAT.US,D,20170202,000000,36.4,36.6,36.15,36.4,20142.600000000002,0
+WEAT.US,D,20170203,000000,36.3,36.446,35.95,36,12274,0
+WEAT.US,D,20170206,000000,36,36.2995,35.5,35.6,15530,0
+WEAT.US,D,20170207,000000,35.65,36,35.3,36,14843.400000000001,0
+WEAT.US,D,20170208,000000,35.991,36.1255,35.7,36,11921.6,0
+WEAT.US,D,20170209,000000,36.05,36.9,35.993,36.775,20930,0
+WEAT.US,D,20170210,000000,37.05,37.5,36.85,37.5,59428.8,0
+WEAT.US,D,20170213,000000,37.25,37.95,37.15,37.7,40327.8,0
+WEAT.US,D,20170214,000000,37.6,37.65,37.35,37.6,34430.200000000004,0
+WEAT.US,D,20170215,000000,37.4,37.9,37.35,37.8995,41092.200000000004,0
+WEAT.US,D,20170216,000000,38,38.55,37.25,37.25,74241.8,0
+WEAT.US,D,20170217,000000,37.35,37.485,37,37.15,42780.600000000006,0
+WEAT.US,D,20170221,000000,37.45,37.45,36.6,36.75,41353.200000000004,0
+WEAT.US,D,20170222,000000,36.85,37.193,36.8,37.15,12727,0
+WEAT.US,D,20170223,000000,37.21,37.21,36.8,36.95,14405.800000000001,0
+WEAT.US,D,20170224,000000,36.95,36.95,36.4,36.5,44026.8,0
+WEAT.US,D,20170227,000000,36.7,36.7,35.8,35.9,98178,0
+WEAT.US,D,20170228,000000,36.2,37.0485,36.1,36.3,27991.2,0
+WEAT.US,D,20170301,000000,36.35,37.25,36.35,37.15,25636.2,0
+WEAT.US,D,20170302,000000,37,37.2,36.69,36.8,16176.2,0
+WEAT.US,D,20170303,000000,36.8,37.095,36.607,36.8,11589.2,0
+WEAT.US,D,20170306,000000,37.25,37.55,37.1,37.35,20751.800000000003,0
+WEAT.US,D,20170307,000000,37.15,37.25,36.65,37.2,20203.600000000002,0
+WEAT.US,D,20170308,000000,37,37,36.4,36.4,20024,0
+WEAT.US,D,20170309,000000,36.15,36.6655,36.1,36.3,11488,0
+WEAT.US,D,20170310,000000,36.057,36.35,35.85,36,26524,0
+WEAT.US,D,20170313,000000,35.75,35.75,35.1,35.1,120209.20000000001,0
+WEAT.US,D,20170314,000000,35.1,35.35,35,35.1,37665,0
+WEAT.US,D,20170315,000000,35.4,35.55,35.3,35.55,18255.2,0
+WEAT.US,D,20170316,000000,35.75,35.75,35.5,35.5,17373.2,0
+WEAT.US,D,20170317,000000,35.55,35.65,35.3,35.55,13519.400000000001,0
+WEAT.US,D,20170320,000000,35.75,35.75,35.05,35.05,15657.2,0
+WEAT.US,D,20170321,000000,35.15,35.15,34.7,34.95,65088.200000000004,0
+WEAT.US,D,20170322,000000,34.8,34.95,34.5,34.55,37162.4,0
+WEAT.US,D,20170323,000000,34.45,34.7,34.45,34.5,18564.8,0
+WEAT.US,D,20170324,000000,34.7,34.8,34.6,34.7,8823.800000000001,0
+WEAT.US,D,20170327,000000,34.65,34.65,34.25,34.35,15846.800000000001,0
+WEAT.US,D,20170328,000000,34.5675,34.65,34.45,34.5,20315.600000000002,0
+WEAT.US,D,20170329,000000,34.65,34.7,34.45,34.65,13001.6,0
+WEAT.US,D,20170330,000000,34.65,34.65,34.25,34.3,11427.2,0
+WEAT.US,D,20170331,000000,34.5,35,34,34.7,35955,0
+WEAT.US,D,20170403,000000,34.95,35.2,34.65,34.65,27912,0
+WEAT.US,D,20170404,000000,34.8085,34.9395,34.7,34.7,12381.6,0
+WEAT.US,D,20170405,000000,34.85,34.95,34.7,34.75,20064.800000000003,0
+WEAT.US,D,20170406,000000,34.85,34.85,34.35,34.35,14771.800000000001,0
+WEAT.US,D,20170407,000000,34.5,34.5,34.1,34.4,16187,0
+WEAT.US,D,20170410,000000,34.4,34.75,34.381,34.65,7197.400000000001,0
+WEAT.US,D,20170411,000000,34.8,35.25,34.45,35.15,21550.600000000002,0
+WEAT.US,D,20170412,000000,35.05,35.35,35.05,35.2,11468.800000000001,0
+WEAT.US,D,20170413,000000,35.1,35.271,34.8,34.85,8258.6,0
+WEAT.US,D,20170417,000000,34.9,34.9,34.23,34.342,28494,0
+WEAT.US,D,20170418,000000,34.3,34.45,34.1,34.4,31819.800000000003,0
+WEAT.US,D,20170419,000000,34.4,34.66,34.1,34.35,15632,0
+WEAT.US,D,20170420,000000,34.4,34.4735,33.3,33.4,94263,0
+WEAT.US,D,20170421,000000,33.3,33.5995,33,33.3995,60167.8,0
+WEAT.US,D,20170424,000000,33.55,33.55,33.107,33.2,28102.4,0
+WEAT.US,D,20170425,000000,33.15,33.9,33,33.75,64931.8,0
+WEAT.US,D,20170426,000000,33.7,34.1,33.5,33.5,38011,0
+WEAT.US,D,20170427,000000,33.75,34.1,33.624,34.05,29332.800000000003,0
+WEAT.US,D,20170428,000000,34,34.1845,33.9,34,16692,0
+WEAT.US,D,20170501,000000,34.8,35.8,34.75,35.6,63930.600000000006,0
+WEAT.US,D,20170502,000000,35.85,36.05,35.35,35.75,88205.40000000001,0
+WEAT.US,D,20170503,000000,35.6,35.75,35.2,35.575,14301.800000000001,0
+WEAT.US,D,20170504,000000,35.4,35.4,34.35,34.4,33509,0
+WEAT.US,D,20170505,000000,34.65,34.9495,34.65,34.8,20183,0
+WEAT.US,D,20170508,000000,34.65,34.65,34.25,34.3,21722.4,0
+WEAT.US,D,20170509,000000,34.25,34.25,33.9,34.1,165949.6,0
+WEAT.US,D,20170510,000000,34.3,34.5,33.7,34.25,105287.8,0
+WEAT.US,D,20170511,000000,34.25,34.345,33.95,34.25,17300.600000000002,0
+WEAT.US,D,20170512,000000,34.3,34.35,34.05,34.2,11248.6,0
+WEAT.US,D,20170515,000000,34,34,33.45,33.65,43747.200000000004,0
+WEAT.US,D,20170516,000000,33.4,33.7,33.4,33.65,27628.600000000002,0
+WEAT.US,D,20170517,000000,33.75,34.1,33.75,33.95,21704,0
+WEAT.US,D,20170518,000000,33.7,33.826,33.45,33.8,26034.600000000002,0
+WEAT.US,D,20170519,000000,33.95,34.5,33.93,34.45,33619.6,0
+WEAT.US,D,20170522,000000,34.5,34.85,34.3,34.45,28765,0
+WEAT.US,D,20170523,000000,34.4,34.45,34,34.25,32645.4,0
+WEAT.US,D,20170524,000000,34.35,34.35,33.961,34.25,17152,0
+WEAT.US,D,20170525,000000,34.25,34.445,34.1,34.15,23002.4,0
+WEAT.US,D,20170526,000000,34.15,34.6,34.0505,34.6,15759.800000000001,0
+WEAT.US,D,20170530,000000,34.35,34.35,33.8,34.1,27512.4,0
+WEAT.US,D,20170531,000000,34.1,34.3585,33.95,33.9875,19950.2,0
+WEAT.US,D,20170601,000000,34.1,34.1,33.45,33.9,25538,0
+WEAT.US,D,20170602,000000,33.85,34.2,33.85,33.95,9675.2,0
+WEAT.US,D,20170605,000000,34.05,34.05,33.75,33.85,5161.400000000001,0
+WEAT.US,D,20170606,000000,34.2,34.6,34.2,34.3,20254.4,0
+WEAT.US,D,20170607,000000,34.55,35.1495,34.55,34.95,39227.200000000004,0
+WEAT.US,D,20170608,000000,35.15,35.7,35.05,35.05,54946,0
+WEAT.US,D,20170609,000000,34.95,35.53,34.95,35.02,61415.8,0
+WEAT.US,D,20170612,000000,34.75,34.75,34.12,34.3,32572,0
+WEAT.US,D,20170613,000000,34.7,35.1175,34.45,34.95,14873.400000000001,0
+WEAT.US,D,20170614,000000,35,35.5,34.85,35,33032.8,0
+WEAT.US,D,20170615,000000,34.65,35.8335,34.6,35.75,40249.200000000004,0
+WEAT.US,D,20170616,000000,36,36.65,36,36.5,74888.2,0
+WEAT.US,D,20170619,000000,36.55,36.877,36.25,36.25,58305.8,0
+WEAT.US,D,20170620,000000,36.4265,36.85,36.25,36.75,98823.6,0
+WEAT.US,D,20170621,000000,36.3,36.65,36.25,36.25,29669.4,0
+WEAT.US,D,20170622,000000,36.05,36.1,35.7,36.05,30646.4,0
+WEAT.US,D,20170623,000000,36.05,36.25,35.7,35.7,11456.400000000001,0
+WEAT.US,D,20170626,000000,35.5,35.5,35.25,35.35,20160.2,0
+WEAT.US,D,20170627,000000,35.3,35.7775,35.3,35.55,18246,0
+WEAT.US,D,20170628,000000,35.5,35.85,35.45,35.7,11764.6,0
+WEAT.US,D,20170629,000000,36.35,37.3,36.35,37.15,73424.8,0
+WEAT.US,D,20170630,000000,37.75,39.15,37.75,39.15,176552.2,0
+WEAT.US,D,20170703,000000,39.6,41.2,39.6,41.2,159191.2,0
+WEAT.US,D,20170705,000000,41.15,42.1585,39.85,41.45,217405.40000000002,0
+WEAT.US,D,20170706,000000,39.85,40.7,39.8,40.25,130468.20000000001,0
+WEAT.US,D,20170707,000000,40.05,40.6,39.7,39.7,61000.8,0
+WEAT.US,D,20170710,000000,40.85,41.1455,40.7,41.05,50820.200000000004,0
+WEAT.US,D,20170711,000000,40.8,41.4685,40.5945,41.05,138207.4,0
+WEAT.US,D,20170712,000000,40.85,40.9,40,40.05,59129.4,0
+WEAT.US,D,20170713,000000,39.65,39.65,38.35,38.7,167741.80000000002,0
+WEAT.US,D,20170714,000000,38.8,39.15,38.4,38.65,53370.8,0
+WEAT.US,D,20170717,000000,38.45,38.5,38.25,38.3,45915.200000000004,0
+WEAT.US,D,20170718,000000,38.8,39,38,38.2,41656.4,0
+WEAT.US,D,20170719,000000,38,38.4,37.85,38.15,64164.600000000006,0
+WEAT.US,D,20170720,000000,38.05,38.4,37.75,38.385,27500.4,0
+WEAT.US,D,20170721,000000,38.25,38.55,37.7,37.95,37079,0
+WEAT.US,D,20170724,000000,37.5,37.55,37,37.35,50043.8,0
+WEAT.US,D,20170725,000000,37.05,37.05,36.4,36.45,57324.600000000006,0
+WEAT.US,D,20170726,000000,36.6,36.86,36.4,36.65,53884.8,0
+WEAT.US,D,20170727,000000,37,37.15,36.75,36.8,66765.2,0
+WEAT.US,D,20170728,000000,37,37.4,36.8,36.85,46288.8,0
+WEAT.US,D,20170731,000000,36.5,36.85,36.3025,36.575,81951.20000000001,0
+WEAT.US,D,20170801,000000,36.55,36.55,35.7,35.7,56060.4,0
+WEAT.US,D,20170802,000000,35.9,36.1,35.4,35.85,41163.4,0
+WEAT.US,D,20170803,000000,35.5,35.89,35.35,35.55,25931.600000000002,0
+WEAT.US,D,20170804,000000,35.65,35.7,35.312,35.45,18247,0
+WEAT.US,D,20170807,000000,35.45,36,35.3,36,57669.4,0
+WEAT.US,D,20170808,000000,36.2,36.2,35.45,35.45,35919.4,0
+WEAT.US,D,20170809,000000,35.8,35.8,35.355,35.75,49971.4,0
+WEAT.US,D,20170810,000000,35.75,35.75,34.45,34.55,124981.20000000001,0
+WEAT.US,D,20170811,000000,34.75,34.8,34.15,34.4,69171.8,0
+WEAT.US,D,20170814,000000,34,34.5,33.85,34.35,43868.8,0
+WEAT.US,D,20170815,000000,33.9,33.9995,33.589,33.65,69861.40000000001,0
+WEAT.US,D,20170816,000000,33.8,33.8,32.9535,33.2,170805.2,0
+WEAT.US,D,20170817,000000,33.25,33.25,32.75,32.925,80048.40000000001,0
+WEAT.US,D,20170818,000000,32.8,33.05,32.7,33.05,48570,0
+WEAT.US,D,20170821,000000,32.85,32.85,32.4605,32.55,131965,0
+WEAT.US,D,20170822,000000,32.7,32.7,32.05,32.1,92006,0
+WEAT.US,D,20170823,000000,32.3,32.4,32.0005,32.1,43098.200000000004,0
+WEAT.US,D,20170824,000000,32.3,32.55,31.9,32.4,67685.8,0
+WEAT.US,D,20170825,000000,32.5,32.55,32.3,32.4,26170.2,0
+WEAT.US,D,20170828,000000,32.3,32.3,31.85,32,55063.200000000004,0
+WEAT.US,D,20170829,000000,31.8,32.15,31.65,32.15,52355.200000000004,0
+WEAT.US,D,20170830,000000,32.25,32.25,31.85,32,25065.4,0
+WEAT.US,D,20170831,000000,32.1,32.4,32.05,32.3,51995,0
+WEAT.US,D,20170901,000000,32.65,32.65,32.283,32.55,46432,0
+WEAT.US,D,20170905,000000,32.9,33,32.6,32.6,80138.40000000001,0
+WEAT.US,D,20170906,000000,32.75,33.05,32.55,33,56774.200000000004,0
+WEAT.US,D,20170907,000000,33.05,33.05,32.25,32.35,68726.6,0
+WEAT.US,D,20170908,000000,32.45,32.7,32.35,32.45,25213,0
+WEAT.US,D,20170911,000000,32.3,32.3995,32.019,32.15,23460.600000000002,0
+WEAT.US,D,20170912,000000,32.35,32.7,31.75,32.675,63105,0
+WEAT.US,D,20170913,000000,33,33.05,32.55,32.7,53497.200000000004,0
+WEAT.US,D,20170914,000000,32.7,33.0875,32.55,32.55,34822.200000000004,0
+WEAT.US,D,20170915,000000,32.7,33,32.65,32.8995,15226.6,0
+WEAT.US,D,20170918,000000,32.95,32.95,32.5,32.7,38142.4,0
+WEAT.US,D,20170919,000000,32.7,32.7865,32.237,32.7,52561.200000000004,0
+WEAT.US,D,20170920,000000,32.75,33.2,32.75,33.1335,42731,0
+WEAT.US,D,20170921,000000,33,33.3,32.75,33.2,47320.200000000004,0
+WEAT.US,D,20170922,000000,33.3,33.33,32.95,33.075,21009,0
+WEAT.US,D,20170925,000000,33,33.3,32.95,33.2,30617.4,0
+WEAT.US,D,20170926,000000,33.5,33.695,33.155,33.3,85599.8,0
+WEAT.US,D,20170927,000000,33.35,33.7995,33.005,33.7,38645.6,0
+WEAT.US,D,20170928,000000,33.5,33.5,33.286,33.35,14770.400000000001,0
+WEAT.US,D,20170929,000000,33.25,33.55,32.7,32.9,63852.600000000006,0
+WEAT.US,D,20171002,000000,32.7,32.745,32.3,32.7,49613.8,0
+WEAT.US,D,20171003,000000,32.7,33,32.655,32.75,15809.400000000001,0
+WEAT.US,D,20171004,000000,32.7,32.8,32.4,32.45,22757.800000000003,0
+WEAT.US,D,20171005,000000,32.45,32.6,32.2,32.45,30146.800000000003,0
+WEAT.US,D,20171006,000000,32.3,32.65,32.3,32.65,11540.2,0
+WEAT.US,D,20171009,000000,32.35,32.4,32.2,32.25,22775.2,0
+WEAT.US,D,20171010,000000,32.1,32.35,32.1,32.1,8063.400000000001,0
+WEAT.US,D,20171011,000000,32.1,32.1,31.788,31.905,33364.6,0
+WEAT.US,D,20171012,000000,32.05,32.1,31.6,31.7,35997.6,0
+WEAT.US,D,20171013,000000,31.75,32.4,31.75,32.4,27954.4,0
+WEAT.US,D,20171016,000000,32.4,32.5,32,32.1,29633,0
+WEAT.US,D,20171017,000000,32.25,32.4,31.9235,32.05,12148.6,0
+WEAT.US,D,20171018,000000,31.8,31.9,31.73,31.7795,17071.600000000002,0
+WEAT.US,D,20171019,000000,31.75,32.1,31.75,31.95,24839.2,0
+WEAT.US,D,20171020,000000,31.9,32.05,31.4,31.5,52454.200000000004,0
+WEAT.US,D,20171023,000000,31.5,32.1525,31.3,32.1,55918.600000000006,0
+WEAT.US,D,20171024,000000,31.85,32.1995,31.805,32.1995,22279.4,0
+WEAT.US,D,20171025,000000,32.1,32.45,31.95,32.05,19694,0
+WEAT.US,D,20171026,000000,32,32.062,31.75,31.8065,19892,0
+WEAT.US,D,20171027,000000,31.8,31.8,31.3495,31.5,32397.600000000002,0
+WEAT.US,D,20171030,000000,31.45,31.55,31.255,31.35,35488.200000000004,0
+WEAT.US,D,20171031,000000,31.25,31.275,30.7,31,35260.4,0
+WEAT.US,D,20171101,000000,30.65,31.0965,30.65,30.9,17240.4,0
+WEAT.US,D,20171102,000000,31,31.55,30.9,31.45,12835,0
+WEAT.US,D,20171103,000000,31.4,31.5005,31.2,31.4,20753.600000000002,0
+WEAT.US,D,20171106,000000,31.45,31.65,31.45,31.6195,20914.800000000003,0
+WEAT.US,D,20171107,000000,31.45,31.45,31.15,31.45,10992.800000000001,0
+WEAT.US,D,20171108,000000,31.45,31.45,30.85,31.3,20989.800000000003,0
+WEAT.US,D,20171109,000000,31.3,31.55,31.05,31.25,17265.600000000002,0
+WEAT.US,D,20171110,000000,31.15,31.595,31.15,31.45,10479.6,0
+WEAT.US,D,20171113,000000,31.35,31.35,31.0315,31.15,20303.2,0
+WEAT.US,D,20171114,000000,31.05,31.35,31.05,31.25,10211.2,0
+WEAT.US,D,20171115,000000,31.05,31.25,30.7,31,24580.2,0
+WEAT.US,D,20171116,000000,31.05,31.05,30.7005,30.8,26354.800000000003,0
+WEAT.US,D,20171117,000000,30.9,31.15,30.9,31.15,28676.4,0
+WEAT.US,D,20171120,000000,30.95,30.95,30.705,30.8,28879.4,0
+WEAT.US,D,20171121,000000,30.7,31.179,30.6995,31,21796.2,0
+WEAT.US,D,20171122,000000,31.25,31.25,30.85,31,14563.6,0
+WEAT.US,D,20171124,000000,31,31,30.4,30.6,18083.2,0
+WEAT.US,D,20171127,000000,30.55,30.55,30.25,30.254,26355.600000000002,0
+WEAT.US,D,20171128,000000,30.4,30.4,29.95,30.15,23467,0
+WEAT.US,D,20171129,000000,30.3,30.6,30.3,30.55,30965.800000000003,0
+WEAT.US,D,20171130,000000,30.5,30.863,30.4,30.4425,23348.4,0
+WEAT.US,D,20171201,000000,30.4,30.95,30.4,30.85,21076.800000000003,0
+WEAT.US,D,20171204,000000,30.95,30.955,30.45,30.45,28227.4,0
+WEAT.US,D,20171205,000000,30.65,30.65,30.3005,30.45,16529,0
+WEAT.US,D,20171206,000000,30.35,30.3895,29.95,30.05,23280.2,0
+WEAT.US,D,20171207,000000,30,30,29.655,29.85,46541.4,0
+WEAT.US,D,20171208,000000,29.9,29.9315,29.45,29.6,37373.8,0
+WEAT.US,D,20171211,000000,29.35,29.5,29.1,29.25,24356.2,0
+WEAT.US,D,20171212,000000,29.2,29.5165,29,29.05,25161,0
+WEAT.US,D,20171213,000000,29.3,29.35,29.15,29.3495,22309.800000000003,0
+WEAT.US,D,20171214,000000,29.35,29.6,29.35,29.495,11724.6,0
+WEAT.US,D,20171215,000000,29.45,29.6,29.2,29.4495,9999.800000000001,0
+WEAT.US,D,20171218,000000,29.65,29.7995,29.5,29.5,14443.800000000001,0
+WEAT.US,D,20171219,000000,29.65,29.813,29.5005,29.55,7517.6,0
+WEAT.US,D,20171220,000000,29.5,29.8495,29.25,29.7,25177.600000000002,0
+WEAT.US,D,20171221,000000,29.75,29.95,29.6505,29.8,25196.800000000003,0
+WEAT.US,D,20171222,000000,29.8,29.95,29.65,29.6995,9265.4,0
+WEAT.US,D,20171226,000000,29.45,29.85,29.45,29.65,10281.400000000001,0
+WEAT.US,D,20171227,000000,29.65,30,29.65,29.9,19388.8,0
+WEAT.US,D,20171228,000000,29.75,30,29.75,30,23802.600000000002,0
+WEAT.US,D,20171229,000000,30,30,29.8,30,16470.2,0
+WEAT.US,D,20180102,000000,30,30.5,30,30.4365,47310.600000000006,0
+WEAT.US,D,20180103,000000,30.55,30.55,30.25,30.45,33323.4,0
+WEAT.US,D,20180104,000000,30.45,30.55,30.25,30.35,46672.200000000004,0
+WEAT.US,D,20180105,000000,30.35,30.35,30.05,30.1,21201.800000000003,0
+WEAT.US,D,20180108,000000,30,30.25,29.9,29.9995,16889.600000000002,0
+WEAT.US,D,20180109,000000,29.9,30.356,29.855,30.3,15361.6,0
+WEAT.US,D,20180110,000000,30.45,30.55,30.25,30.55,46754.8,0
+WEAT.US,D,20180111,000000,30.45,30.5,30.15,30.4,34477.8,0
+WEAT.US,D,20180112,000000,30.5,30.55,29.556,29.6025,71957.2,0
+WEAT.US,D,20180116,000000,29.6,29.6,29.2,29.4,37651.8,0
+WEAT.US,D,20180117,000000,29.5,29.75,29.3,29.7335,19152.2,0
+WEAT.US,D,20180118,000000,29.85,29.95,29.75,29.95,23070,0
+WEAT.US,D,20180119,000000,30,30,29.7,29.85,21240.800000000003,0
+WEAT.US,D,20180122,000000,30.05,30.05,29.75,29.95,7106.8,0
+WEAT.US,D,20180123,000000,30,30,29.6,29.7,26514.2,0
+WEAT.US,D,20180124,000000,29.95,30.4,29.9,30.35,33375.8,0
+WEAT.US,D,20180125,000000,30.75,31.3,30.1915,30.4,48558.4,0
+WEAT.US,D,20180126,000000,30.5,31,30.5,30.9,30780.4,0
+WEAT.US,D,20180129,000000,31.3,31.45,31.147,31.394,31214.800000000003,0
+WEAT.US,D,20180130,000000,31.6,32.1,31.6,32.1,46388,0
+WEAT.US,D,20180131,000000,31.5,31.87,31.4,31.6,66364.8,0
+WEAT.US,D,20180201,000000,31.4,31.645,31.1,31.55,22588.600000000002,0
+WEAT.US,D,20180202,000000,31.25,31.445,31.15,31.25,64458.4,0
+WEAT.US,D,20180205,000000,31,31.1995,30.7,30.95,61423,0
+WEAT.US,D,20180206,000000,31,31.372,30.9,31.35,30831,0
+WEAT.US,D,20180207,000000,31.5,32.25,31.5,32.2,58106.200000000004,0
+WEAT.US,D,20180208,000000,32,32.1,31.605,31.85,68082.8,0
+WEAT.US,D,20180209,000000,31.7,31.7,31.35,31.3965,83728.8,0
+WEAT.US,D,20180212,000000,31.6,32.4,31.6,32.325,44009.8,0
+WEAT.US,D,20180213,000000,32.25,32.4515,32.15,32.25,30561.800000000003,0
+WEAT.US,D,20180214,000000,31.95,32.2,31.7505,31.95,25786,0
+WEAT.US,D,20180215,000000,32.1265,32.4,31.75,32.35,41751.600000000006,0
+WEAT.US,D,20180216,000000,32.25,32.25,32,32.15,21679.800000000003,0
+WEAT.US,D,20180220,000000,32.2,32.45,31.6,31.6,34576.6,0
+WEAT.US,D,20180221,000000,31.6,31.7,31.35,31.35,25637.600000000002,0
+WEAT.US,D,20180222,000000,31.55,31.7,31.3,31.7,18980.600000000002,0
+WEAT.US,D,20180223,000000,32,32,31.6,31.65,19304.4,0
+WEAT.US,D,20180226,000000,32,32.45,31.9,32.35,43640.600000000006,0
+WEAT.US,D,20180227,000000,32.35,32.65,32.35,32.55,46023.200000000004,0
+WEAT.US,D,20180228,000000,32.9,33.75,32.9,33.35,102074,0
+WEAT.US,D,20180301,000000,33.5,34.95,33.45,34.9,197282.6,0
+WEAT.US,D,20180302,000000,34.5,34.6,33.455,33.9,126224,0
+WEAT.US,D,20180305,000000,34.2,34.55,33.805,34.45,77482.40000000001,0
+WEAT.US,D,20180306,000000,34.1,34.4,33.65,34.3,37353.8,0
+WEAT.US,D,20180307,000000,34.25,34.55,33.8,33.9,23846.2,0
+WEAT.US,D,20180308,000000,33.8,34.2,33.35,34,51586.200000000004,0
+WEAT.US,D,20180309,000000,33.7,33.7,33.05,33.35,44841,0
+WEAT.US,D,20180312,000000,32.95,33.55,32.9,33.4,43248.600000000006,0
+WEAT.US,D,20180313,000000,33.55,33.895,33.05,33.2,30586,0
+WEAT.US,D,20180314,000000,33.1,33.45,33.1,33.3005,13015.400000000001,0
+WEAT.US,D,20180315,000000,33.3,33.3,32.55,32.7,38468.8,0
+WEAT.US,D,20180316,000000,32.5,32.5,31.95,31.95,87306.8,0
+WEAT.US,D,20180319,000000,31.8,31.8,30.905,31,79216.8,0
+WEAT.US,D,20180320,000000,31.05,31.3,30.905,30.95,28627.2,0
+WEAT.US,D,20180321,000000,31,31.1,30.555,31.1,20668.800000000003,0
+WEAT.US,D,20180322,000000,31.4,31.4,30.85,31.2,21058.800000000003,0
+WEAT.US,D,20180323,000000,30.9,31.45,30.7,31.4,26450,0
+WEAT.US,D,20180326,000000,31.2,31.35,30.85,31.2,19366.600000000002,0
+WEAT.US,D,20180327,000000,31.2,31.25,30.75,30.75,30272,0
+WEAT.US,D,20180328,000000,30.8,31.05,30.55,30.65,21404.4,0
+WEAT.US,D,20180329,000000,30.75,31.15,30.3,31,54570.600000000006,0
+WEAT.US,D,20180402,000000,31.3,31.3,30.657,30.7375,26187.600000000002,0
+WEAT.US,D,20180403,000000,30.85,31.65,30.85,31.201,21497.600000000002,0
+WEAT.US,D,20180404,000000,31,31.35,30.9,31.15,57157.200000000004,0
+WEAT.US,D,20180405,000000,31.35,31.8,31.35,31.55,18577.600000000002,0
+WEAT.US,D,20180406,000000,31.55,32.245,31.55,32.1,29878.2,0
+WEAT.US,D,20180409,000000,32.45,33.45,32.45,33.3,56983.200000000004,0
+WEAT.US,D,20180410,000000,33,33.6,32.85,33.35,65918.6,0
+WEAT.US,D,20180411,000000,33.15,33.55,33,33.2,26018.2,0
+WEAT.US,D,20180412,000000,32.75,33,32.519,32.95,19657.8,0
+WEAT.US,D,20180413,000000,32.45,32.7,32.1,32.4495,15011.2,0
+WEAT.US,D,20180416,000000,32.1,32.1,31.6,31.75,15807.6,0
+WEAT.US,D,20180417,000000,31.65,32.1,31.575,31.75,9469.6,0
+WEAT.US,D,20180418,000000,32.05,32.35,31.955,32.3,35561.200000000004,0
+WEAT.US,D,20180419,000000,32.5,32.55,32.1,32.4,16840.4,0
+WEAT.US,D,20180420,000000,31.95,32.15,31.55,31.6,26659.2,0
+WEAT.US,D,20180423,000000,31.65,31.79,31.25,31.4,28632.4,0
+WEAT.US,D,20180424,000000,31.25,32,31,31.9,20351.600000000002,0
+WEAT.US,D,20180425,000000,32.2,32.95,32,32.75,24466,0
+WEAT.US,D,20180426,000000,32.45,32.645,32.2125,32.25,27655.2,0
+WEAT.US,D,20180427,000000,32.25,32.9,32.25,32.9,16491.8,0
+WEAT.US,D,20180430,000000,33.25,33.7,33.07,33.6,55550,0
+WEAT.US,D,20180501,000000,33.6,34.7,33.525,34.684,182516.2,0
+WEAT.US,D,20180502,000000,34.6,35,34.21,34.55,47323,0
+WEAT.US,D,20180503,000000,34.2,35.2,34.15,35.1815,70633.2,0
+WEAT.US,D,20180504,000000,34.8,34.825,34.3195,34.4,45157,0
+WEAT.US,D,20180507,000000,33.95,34.2,33.65,33.65,59488.200000000004,0
+WEAT.US,D,20180508,000000,33.65,34.15,33.65,34,30295.800000000003,0
+WEAT.US,D,20180509,000000,33.65,33.9,33.4,33.65,41722.600000000006,0
+WEAT.US,D,20180510,000000,33.55,33.75,33.15,33.45,49107.600000000006,0
+WEAT.US,D,20180511,000000,33.25,33.3,32.9,32.9,26788.600000000002,0
+WEAT.US,D,20180514,000000,32.75,32.8,32.5,32.55,29295.600000000002,0
+WEAT.US,D,20180515,000000,32.75,32.75,32.25,32.65,29710.800000000003,0
+WEAT.US,D,20180516,000000,32.85,32.85,32.45,32.65,16891.4,0
+WEAT.US,D,20180517,000000,32.95,33.1,32.65,32.8,44835.200000000004,0
+WEAT.US,D,20180518,000000,33.15,34.05,33.08,34,69900.6,0
+WEAT.US,D,20180521,000000,34.2,34.2,33.3,33.6,48061.200000000004,0
+WEAT.US,D,20180522,000000,34.05,34.65,33.975,34.2,44949.600000000006,0
+WEAT.US,D,20180523,000000,34.3,34.75,34.1,34.7495,41543,0
+WEAT.US,D,20180524,000000,34.95,35.2,34.505,34.65,53912.8,0
+WEAT.US,D,20180525,000000,34.9,35.4,34.8,35.3,40964.4,0
+WEAT.US,D,20180529,000000,35.45,35.45,34.5,35,143177,0
+WEAT.US,D,20180530,000000,34.35,34.35,33.84,34.2,29331,0
+WEAT.US,D,20180531,000000,34.15,34.6,34.15,34.3,20717,0
+WEAT.US,D,20180601,000000,34.2,34.485,33.95,34.3,15035.2,0
+WEAT.US,D,20180604,000000,34.05,34.05,33.3,33.5,111730.6,0
+WEAT.US,D,20180605,000000,33.85,34.2,33.65,33.7,86630.6,0
+WEAT.US,D,20180606,000000,34.25,34.8,34.042,34.35,28609.600000000002,0
+WEAT.US,D,20180607,000000,35,35.05,34.3,34.6,35812,0
+WEAT.US,D,20180608,000000,34.75,34.85,33.805,34.3,25830.600000000002,0
+WEAT.US,D,20180611,000000,34.4,34.4,33.7125,33.95,28747.4,0
+WEAT.US,D,20180612,000000,34.3,35.195,33.93,35.05,66483.2,0
+WEAT.US,D,20180613,000000,34.65,34.65,33.95,34.05,35111.4,0
+WEAT.US,D,20180614,000000,33.5,33.745,33.0505,33.2,76906.2,0
+WEAT.US,D,20180615,000000,32.7,33.45,32.5,32.85,64590.4,0
+WEAT.US,D,20180618,000000,32.45,32.5,32.1,32.15,31146.600000000002,0
+WEAT.US,D,20180619,000000,31.7,31.8,31.015,31.55,90723.6,0
+WEAT.US,D,20180620,000000,31.75,31.95,31.25,31.9,28201.600000000002,0
+WEAT.US,D,20180621,000000,32.3,32.4,32.15,32.23,21706.800000000003,0
+WEAT.US,D,20180622,000000,32.1,32.2015,31.793,32.05,14731.6,0
+WEAT.US,D,20180625,000000,31.65,31.65,31.2,31.4,30926.4,0
+WEAT.US,D,20180626,000000,31.65,31.65,30.82,30.95,27403.800000000003,0
+WEAT.US,D,20180627,000000,31,31.3,31,31.1,16565,0
+WEAT.US,D,20180628,000000,31.25,31.282,30.775,30.8,26559.800000000003,0
+WEAT.US,D,20180629,000000,31.2,32.245,31.2,31.9,60929,0
+WEAT.US,D,20180702,000000,32,32,30.6,30.65,40209.4,0
+WEAT.US,D,20180703,000000,31.4,31.4,31.053,31.25,27068.4,0
+WEAT.US,D,20180705,000000,31.5,32.1,31.5,31.9,35885.4,0
+WEAT.US,D,20180706,000000,31.9,32.6,31.7,32.6,19494.8,0
+WEAT.US,D,20180709,000000,32.4,32.4,32.05,32.3,11966.6,0
+WEAT.US,D,20180710,000000,31.9,31.9,31.1505,31.3505,47933,0
+WEAT.US,D,20180711,000000,31.25,31.25,30.35,30.35,49771.4,0
+WEAT.US,D,20180712,000000,30.4,31.15,30.4,30.85,20774.600000000002,0
+WEAT.US,D,20180713,000000,31.05,31.4635,30.682,31.4,18424.600000000002,0
+WEAT.US,D,20180716,000000,31.15,31.5,30.9,30.95,9288.6,0
+WEAT.US,D,20180717,000000,31.2,31.719,31.2,31.35,30925.600000000002,0
+WEAT.US,D,20180718,000000,31.75,31.75,31.35,31.35,29995,0
+WEAT.US,D,20180719,000000,31.35,31.95,31.35,31.8505,9845.6,0
+WEAT.US,D,20180720,000000,32.25,32.75,32.136,32.6,18849.2,0
+WEAT.US,D,20180723,000000,32.75,33,32.5,32.55,14955.6,0
+WEAT.US,D,20180724,000000,32.35,32.733,32.1,32.4,10091.400000000001,0
+WEAT.US,D,20180725,000000,33,34.2,33,34.05,51564,0
+WEAT.US,D,20180726,000000,34.4,34.55,33.5,33.65,31488,0
+WEAT.US,D,20180727,000000,33.3,33.7,33.2015,33.4,35734.6,0
+WEAT.US,D,20180730,000000,33.85,34.55,33.85,34.25,42956.8,0
+WEAT.US,D,20180731,000000,34.7,35.2,34.2,34.7,78997.6,0
+WEAT.US,D,20180801,000000,34.8,35.25,34.8,35,63343.8,0
+WEAT.US,D,20180802,000000,35.25,36.646,35.1,35.175,164304.80000000002,0
+WEAT.US,D,20180803,000000,35.15,35.45,35,35.15,50171.600000000006,0
+WEAT.US,D,20180806,000000,35.35,36.05,35.35,35.9,93507.20000000001,0
+WEAT.US,D,20180807,000000,36,36.2,35.45,35.5,29333.600000000002,0
+WEAT.US,D,20180808,000000,35.55,36.101,35.4305,35.775,19594.8,0
+WEAT.US,D,20180809,000000,35.35,35.75,35.2,35.4,23951.2,0
+WEAT.US,D,20180810,000000,35.5,35.85,34.5,34.5995,71055.40000000001,0
+WEAT.US,D,20180813,000000,33.95,34.25,33.65,33.8,29202.600000000002,0
+WEAT.US,D,20180814,000000,33.7,34.2,33.7,34.15,34521.6,0
+WEAT.US,D,20180815,000000,33.85,33.9,33.5,33.7495,26726.600000000002,0
+WEAT.US,D,20180816,000000,34.1,34.55,34.0405,34.285,90490.40000000001,0
+WEAT.US,D,20180817,000000,34.7,35.25,34.7,35.25,65841.8,0
+WEAT.US,D,20180820,000000,34.8,34.8,34.1,34.35,17564.600000000002,0
+WEAT.US,D,20180821,000000,33.75,33.9,33.35,33.4,106149.40000000001,0
+WEAT.US,D,20180822,000000,33.25,33.75,33.05,33.45,33118.4,0
+WEAT.US,D,20180823,000000,33.3,33.4,32.8,33.3,39555.8,0
+WEAT.US,D,20180824,000000,32.95,33.0995,32.75,32.75,19901.2,0
+WEAT.US,D,20180827,000000,32.5,32.7,32.1,32.15,93839.6,0
+WEAT.US,D,20180828,000000,32.3,32.3,32.05,32.145,18395.600000000002,0
+WEAT.US,D,20180829,000000,33,33.15,32.425,33,36310.8,0
+WEAT.US,D,20180830,000000,33.25,33.25,32.4,32.7,16650.2,0
+WEAT.US,D,20180831,000000,33.05,33.35,32.955,33.35,23393.4,0
+WEAT.US,D,20180904,000000,32.55,32.621,32,32.55,39206,0
+WEAT.US,D,20180905,000000,32.45,32.5,32.1285,32.2,12123.400000000001,0
+WEAT.US,D,20180906,000000,32,32.055,31.65,31.7,11324.400000000001,0
+WEAT.US,D,20180907,000000,31.65,31.7,31.375,31.5,31487,0
+WEAT.US,D,20180910,000000,31.65,32.5,31.6,32.5,34163.8,0
+WEAT.US,D,20180911,000000,32.2,32.2,31.85,31.85,10656,0
+WEAT.US,D,20180912,000000,32.2,32.4,31,31.3005,73888.40000000001,0
+WEAT.US,D,20180913,000000,31.35,31.35,30.85,30.9,53498.8,0
+WEAT.US,D,20180914,000000,31.25,31.65,31.0335,31.6,21426,0
+WEAT.US,D,20180917,000000,31.45,31.65,31.25,31.25,25053,0
+WEAT.US,D,20180918,000000,31.45,31.55,31.25,31.4495,20609.4,0
+WEAT.US,D,20180919,000000,32,32.05,31.555,31.95,61426.200000000004,0
+WEAT.US,D,20180920,000000,31.65,32.1865,31.65,31.95,26835,0
+WEAT.US,D,20180921,000000,31.85,32.05,31.6895,32,19557.8,0
+WEAT.US,D,20180924,000000,32.05,32.4,32.05,32.125,21013.800000000003,0
+WEAT.US,D,20180925,000000,32.2,32.2,31.7,31.85,7754.8,0
+WEAT.US,D,20180926,000000,31.8,32.178,31.65,31.7,5395.8,0
+WEAT.US,D,20180927,000000,31.7,31.8,31.35,31.375,9663,0
+WEAT.US,D,20180928,000000,31.25,31.6,31.05,31.25,23640.600000000002,0
+WEAT.US,D,20181001,000000,31.25,31.591,31.05,31.4,32323,0
+WEAT.US,D,20181002,000000,31.35,32.0995,31.2,32,61961.8,0
+WEAT.US,D,20181003,000000,31.85,32.0495,31.6,31.75,25212.4,0
+WEAT.US,D,20181004,000000,31.85,31.993,31.7,31.9,17403.4,0
+WEAT.US,D,20181005,000000,32,32.1,31.85,32.1,26183.600000000002,0
+WEAT.US,D,20181008,000000,31.95,31.95,31.6,31.6,42243.200000000004,0
+WEAT.US,D,20181009,000000,31.7,31.95,31.65,31.75,12902.2,0
+WEAT.US,D,20181010,000000,31.65,31.65,31.45,31.45,14088,0
+WEAT.US,D,20181011,000000,31.55,32,31.3,31.3,70163.8,0
+WEAT.US,D,20181012,000000,31.5,31.965,31.5,31.9,20393.800000000003,0
+WEAT.US,D,20181015,000000,32,32.2,31.8465,32.15,36387.8,0
+WEAT.US,D,20181016,000000,32.1,32.25,31.9925,32.15,20347.2,0
+WEAT.US,D,20181017,000000,32,32,31.7005,31.85,50309.8,0
+WEAT.US,D,20181018,000000,31.75,31.809,31.525,31.6,38588.6,0
+WEAT.US,D,20181019,000000,31.65,31.75,31.55,31.5505,32959.6,0
+WEAT.US,D,20181022,000000,31.5,31.55,31.25,31.3,29291.2,0
+WEAT.US,D,20181023,000000,31.25,31.4,31.15,31.35,22041.800000000003,0
+WEAT.US,D,20181024,000000,31.35,31.35,30.75,30.9005,30730.800000000003,0
+WEAT.US,D,20181025,000000,30.7,30.7,30.15,30.15,61432.4,0
+WEAT.US,D,20181026,000000,30.5,31.125,30.5,31.1,45866,0
+WEAT.US,D,20181029,000000,31.1,31.2,30.95,31.1375,37207.200000000004,0
+WEAT.US,D,20181030,000000,31,31,30.55,30.65,49114.600000000006,0
+WEAT.US,D,20181031,000000,30.55,30.7,30.2,30.7,44766,0
+WEAT.US,D,20181101,000000,30.8,31.075,30.7495,31,26701.800000000003,0
+WEAT.US,D,20181102,000000,30.95,31.136,30.8,31,21401,0
+WEAT.US,D,20181105,000000,30.95,31.1125,30.9,30.9,12041.400000000001,0
+WEAT.US,D,20181106,000000,31.1,31.2495,31.05,31.1,11178.400000000001,0
+WEAT.US,D,20181107,000000,31.2,31.2,30.9,30.95,5712.8,0
+WEAT.US,D,20181108,000000,30.95,31.2,30.55,30.75,35573.4,0
+WEAT.US,D,20181109,000000,30.5,30.65,30.1,30.25,13791.2,0
+WEAT.US,D,20181112,000000,30.4,31.051,30.4,30.975,23710.800000000003,0
+WEAT.US,D,20181113,000000,30.9,30.9,30.55,30.55,5081.8,0
+WEAT.US,D,20181114,000000,30.6,30.75,30.3,30.4,12353.800000000001,0
+WEAT.US,D,20181115,000000,30.6,30.6,30.35,30.4,6069,0
+WEAT.US,D,20181116,000000,30.35,30.495,30.3495,30.4,8068,0
+WEAT.US,D,20181119,000000,30.25,30.25,29.8,30,46317.8,0
+WEAT.US,D,20181120,000000,29.9,30.1,29.85,30.1,19403.600000000002,0
+WEAT.US,D,20181121,000000,29.9,29.95,29.8,29.8005,8651.6,0
+WEAT.US,D,20181123,000000,29.95,30.3,29.85,29.85,11613.800000000001,0
+WEAT.US,D,20181126,000000,30.2,30.25,30,30.2,8059.200000000001,0
+WEAT.US,D,20181127,000000,30.05,30.05,29.65,29.75,36730.6,0
+WEAT.US,D,20181128,000000,30.05,30.2,29.9,30.05,19701,0
+WEAT.US,D,20181129,000000,30,30.135,29.8245,29.85,7532.6,0
+WEAT.US,D,20181130,000000,29.95,30.4495,29.95,30.35,18342.600000000002,0
+WEAT.US,D,20181203,000000,30.65,30.7,30.35,30.55,18347.600000000002,0
+WEAT.US,D,20181204,000000,30.55,30.55,30.384,30.55,13229.400000000001,0
+WEAT.US,D,20181206,000000,30.25,30.25,29.9,30.15,10246.6,0
+WEAT.US,D,20181207,000000,30.3,31.1,30.3,31.1,41092,0
+WEAT.US,D,20181210,000000,30.95,30.95,30.75,30.8,8784.4,0
+WEAT.US,D,20181211,000000,30.95,31,30.35,30.7,17913.4,0
+WEAT.US,D,20181212,000000,30.7,31,30.7,30.85,11431.6,0
+WEAT.US,D,20181213,000000,31.1,31.4,30.922,31.3,32785.200000000004,0
+WEAT.US,D,20181214,000000,31.3,31.4,30.95,31.05,22466,0
+WEAT.US,D,20181217,000000,31.2,31.366,31.2,31.3,16638.4,0
+WEAT.US,D,20181218,000000,31.1,31.4,31.05,31.1,19904.2,0
+WEAT.US,D,20181219,000000,31,31,30.65,30.65,20452.2,0
+WEAT.US,D,20181220,000000,30.7,30.9755,30.65,30.65,9947.800000000001,0
+WEAT.US,D,20181221,000000,30.6,30.6,30.15,30.15,22636.2,0
+WEAT.US,D,20181224,000000,30.15,30.4,30.1,30.4,9679.6,0
+WEAT.US,D,20181226,000000,30.25,30.6425,30.05,30.1,8011,0
+WEAT.US,D,20181227,000000,30.05,30.15,29.95,30.139,7386.6,0
+WEAT.US,D,20181228,000000,30.1985,30.35,30.1,30.15,14979.2,0
+WEAT.US,D,20181231,000000,29.95,30.0005,29.65,29.65,24305.4,0
+WEAT.US,D,20190102,000000,29.85,29.95,29.7,29.9,23440,0
+WEAT.US,D,20190103,000000,29.9,30.25,29.9,30.15,18143.4,0
+WEAT.US,D,20190104,000000,30.3,30.5,30.25,30.3,55440.4,0
+WEAT.US,D,20190107,000000,30.4,30.4,30.15,30.3,23311.2,0
+WEAT.US,D,20190108,000000,30.5,30.6645,30.375,30.45,21283.2,0
+WEAT.US,D,20190109,000000,30.5,30.7,30.4,30.45,11287.400000000001,0
+WEAT.US,D,20190110,000000,30.4,30.4,30.05,30.1,16472.8,0
+WEAT.US,D,20190111,000000,30.35,30.6,30.3,30.4,10052,0
+WEAT.US,D,20190114,000000,30.25,30.2865,30.06,30.2,12116.400000000001,0
+WEAT.US,D,20190115,000000,30,30.1,29.775,30,15750.6,0
+WEAT.US,D,20190116,000000,30.15,30.25,29.95,30.05,13583.2,0
+WEAT.US,D,20190117,000000,29.8825,30.5045,29.85,30.3,9100.800000000001,0
+WEAT.US,D,20190118,000000,30.45,30.5,30.15,30.15,33143.8,0
+WEAT.US,D,20190122,000000,30.5,30.75,30.2,30.6,19107.600000000002,0
+WEAT.US,D,20190123,000000,30.6,30.8425,30.55,30.75,35648.4,0
+WEAT.US,D,20190124,000000,30.85,30.85,30.55,30.55,17676.8,0
+WEAT.US,D,20190125,000000,30.45,30.6495,30.35,30.5,4596,0
+WEAT.US,D,20190128,000000,30.55,30.55,30.3,30.5,9606,0
+WEAT.US,D,20190129,000000,30.3,30.34,30,30.1,11068.400000000001,0
+WEAT.US,D,20190130,000000,30.15,30.3495,30,30.3,14932,0
+WEAT.US,D,20190131,000000,30.4,30.4,30.101,30.2525,23082.2,0
+WEAT.US,D,20190201,000000,30.15,30.6005,30.15,30.45,17923.2,0
+WEAT.US,D,20190204,000000,30.45,30.6495,30.3105,30.5025,11821.400000000001,0
+WEAT.US,D,20190205,000000,30.45,30.5,30.255,30.5,8993.4,0
+WEAT.US,D,20190206,000000,30.3,30.65,30.3,30.4095,11234.400000000001,0
+WEAT.US,D,20190207,000000,30.3,30.3,29.85,29.9,37224.200000000004,0
+WEAT.US,D,20190208,000000,30.1,30.2305,29.9,29.95,23961,0
+WEAT.US,D,20190211,000000,29.95,30,29.6575,30,20607.600000000002,0
+WEAT.US,D,20190212,000000,29.803,30.05,29.754,30,8480.2,0
+WEAT.US,D,20190213,000000,30.15,30.35,30.038,30.15,19276,0
+WEAT.US,D,20190214,000000,30.1,30.1,29.5,29.55,39410.600000000006,0
+WEAT.US,D,20190215,000000,29.5,29.5,29.1,29.25,31538.4,0
+WEAT.US,D,20190219,000000,29.3,29.3,28.45,28.55,71575.40000000001,0
+WEAT.US,D,20190220,000000,28.2,28.25,27.9,28.1,46455.600000000006,0
+WEAT.US,D,20190221,000000,28.5,28.65,28.35,28.45,79118,0
+WEAT.US,D,20190222,000000,28.6,28.6,28.35,28.4,22017,0
+WEAT.US,D,20190225,000000,28.35,28.35,27.4,27.4305,61899.200000000004,0
+WEAT.US,D,20190226,000000,27.35,27.6,27.065,27.3,64823.4,0
+WEAT.US,D,20190227,000000,27.7,27.7,27.2,27.25,26971.2,0
+WEAT.US,D,20190228,000000,27.2,27.2,26.7505,26.85,26561,0
+WEAT.US,D,20190301,000000,26.65,26.8495,26.15,26.7,52228.600000000006,0
+WEAT.US,D,20190304,000000,26.8,26.8,26.5,26.55,43559.4,0
+WEAT.US,D,20190305,000000,26.5,27,26.5,27,34684.4,0
+WEAT.US,D,20190306,000000,26.75,26.75,26.2,26.25,41297.600000000006,0
+WEAT.US,D,20190307,000000,26,26.0995,25.6,25.6,54121.8,0
+WEAT.US,D,20190308,000000,25.75,25.9,25.5,25.65,28255.600000000002,0
+WEAT.US,D,20190311,000000,25.75,25.75,25.05,25.15,44060.8,0
+WEAT.US,D,20190312,000000,25.45,26.6,25.35,26.45,86941.6,0
+WEAT.US,D,20190313,000000,26.15,26.381,25.8,26.15,46278,0
+WEAT.US,D,20190314,000000,26.1995,26.8,26.1995,26.4,36937.8,0
+WEAT.US,D,20190315,000000,26.3,26.9,26.3,26.75,44645.200000000004,0
+WEAT.US,D,20190318,000000,26.8,26.85,26.45,26.65,14212.800000000001,0
+WEAT.US,D,20190319,000000,26.9,26.9,26.45,26.6,14943.400000000001,0
+WEAT.US,D,20190320,000000,26.6,26.9,26.55,26.8995,17297,0
+WEAT.US,D,20190321,000000,26.8,27.05,26.5515,26.95,14633.400000000001,0
+WEAT.US,D,20190322,000000,27.15,27.35,26.9,26.95,39860,0
+WEAT.US,D,20190325,000000,27.05,27.3,26.95,27.2,20967.600000000002,0
+WEAT.US,D,20190326,000000,27.5,27.6,27.05,27.1,48966.4,0
+WEAT.US,D,20190327,000000,27.1,27.25,26.95,27.1605,19738.2,0
+WEAT.US,D,20190328,000000,26.8,26.95,26.6,26.85,26658.4,0
+WEAT.US,D,20190329,000000,26.7,26.78,26.1,26.45,51712.8,0
+WEAT.US,D,20190401,000000,26.35,26.9805,26.35,26.7,19623.8,0
+WEAT.US,D,20190402,000000,26.5,26.75,26.375,26.7,17401.4,0
+WEAT.US,D,20190403,000000,26.85,27.1,26.75,27.05,23189,0
+WEAT.US,D,20190404,000000,27.3,27.4,26.95,27.1,36778.6,0
+WEAT.US,D,20190405,000000,26.95,26.95,26.719,26.85,17699.8,0
+WEAT.US,D,20190408,000000,26.75,27.05,26.5,26.85,57369,0
+WEAT.US,D,20190409,000000,26.5,26.75,26.4215,26.6,35481.200000000004,0
+WEAT.US,D,20190410,000000,26.55,26.6815,26.4915,26.5,11921.2,0
+WEAT.US,D,20190411,000000,26.55,26.725,26.55,26.7,9963.400000000001,0
+WEAT.US,D,20190412,000000,26.6,26.8,26.5005,26.7,11991.400000000001,0
+WEAT.US,D,20190415,000000,26.75,26.75,26.45,26.55,9866.6,0
+WEAT.US,D,20190416,000000,26.3,26.3,25.6,25.8,49075.200000000004,0
+WEAT.US,D,20190417,000000,25.85,26.0205,25.7,25.8,17576,0
+WEAT.US,D,20190418,000000,25.6,25.75,25.4005,25.6,22185.2,0
+WEAT.US,D,20190422,000000,25.4,25.4,25.25,25.3,15565.6,0
+WEAT.US,D,20190423,000000,25.45,25.567,25.25,25.4,30576.600000000002,0
+WEAT.US,D,20190424,000000,25.25,25.25,25.0105,25.1,13999.400000000001,0
+WEAT.US,D,20190425,000000,25.05,25.35,24.9,25.2,23463.4,0
+WEAT.US,D,20190426,000000,25.3,25.5495,25.3,25.4,17263.4,0
+WEAT.US,D,20190429,000000,25.35,25.35,24.95,24.95,19729.600000000002,0
+WEAT.US,D,20190430,000000,25,25,24.5505,24.7,46625.8,0
+WEAT.US,D,20190501,000000,24.85,25.05,24.8195,25.05,27627.800000000003,0
+WEAT.US,D,20190502,000000,25.25,25.6495,25.25,25.5,49928.8,0
+WEAT.US,D,20190503,000000,25.25,25.25,25.05,25.05,11137.6,0
+WEAT.US,D,20190506,000000,24.8,25.15,24.65,25.05,17539.2,0
+WEAT.US,D,20190507,000000,24.75,25.2825,24.75,25.2,9399.800000000001,0
+WEAT.US,D,20190508,000000,25.2,25.25,24.95,25.1,15162,0
+WEAT.US,D,20190509,000000,24.95,24.95,24.6,24.675,28599.4,0
+WEAT.US,D,20190510,000000,24.65,24.8,24.3,24.4,57337.600000000006,0
+WEAT.US,D,20190513,000000,24.4,25.075,24.15,24.9,51590.200000000004,0
+WEAT.US,D,20190514,000000,25.1,25.65,25.1,25.65,28877.4,0
+WEAT.US,D,20190515,000000,25.75,26.2175,25.45,25.5,34078.200000000004,0
+WEAT.US,D,20190516,000000,25.9,26.4,25.9,26.4,31544.800000000003,0
+WEAT.US,D,20190517,000000,26.5,26.5,26.05,26.15,29389.800000000003,0
+WEAT.US,D,20190520,000000,26.7,27.1,26.7,26.95,49999.200000000004,0
+WEAT.US,D,20190521,000000,27.2,27.4,26.55,26.6,41857.8,0
+WEAT.US,D,20190522,000000,26.55,26.75,26.4,26.5,21382.600000000002,0
+WEAT.US,D,20190523,000000,26.7,27.15,26.45,26.45,20161,0
+WEAT.US,D,20190524,000000,26.7,27.5,26.7,27.45,30000.4,0
+WEAT.US,D,20190528,000000,28.15,28.2995,27.8325,28.1,57623,0
+WEAT.US,D,20190529,000000,28.55,28.55,27.35,27.45,54168.600000000006,0
+WEAT.US,D,20190530,000000,27.85,28.8,27.75,28.7,52649.200000000004,0
+WEAT.US,D,20190531,000000,28.3,28.85,28.05,28.175,50776.8,0
+WEAT.US,D,20190603,000000,28.5,29.05,28.45,28.9,85433,0
+WEAT.US,D,20190604,000000,28.55,28.65,28.3,28.35,37841.8,0
+WEAT.US,D,20190605,000000,27.95,28.2345,27.55,27.65,58085.8,0
+WEAT.US,D,20190606,000000,27.65,28.5,27.5,28.45,48844.8,0
+WEAT.US,D,20190607,000000,28.1,28.3505,28.05,28.1,22648.800000000003,0
+WEAT.US,D,20190610,000000,27.85,28.35,27.7,28.15,23460.600000000002,0
+WEAT.US,D,20190611,000000,28.1,28.7,28.05,28.6,33175.6,0
+WEAT.US,D,20190612,000000,28.6,29.193,28.6,29.1,35323.6,0
+WEAT.US,D,20190613,000000,29.3,29.5,29.15,29.4,17156.2,0
+WEAT.US,D,20190614,000000,29.55,29.65,29.15,29.55,62602.600000000006,0
+WEAT.US,D,20190617,000000,29.7,29.95,29.45,29.65,70169.6,0
+WEAT.US,D,20190618,000000,29.2,29.45,28.95,29.2,52185.200000000004,0
+WEAT.US,D,20190619,000000,28.95,29.05,28.4,28.7,42530.200000000004,0
+WEAT.US,D,20190620,000000,28.5,29.175,28.5,28.95,27615.600000000002,0
+WEAT.US,D,20190621,000000,29,29.1135,28.9,28.95,8732.4,0
+WEAT.US,D,20190624,000000,29.2,29.5505,29.1995,29.55,16142.800000000001,0
+WEAT.US,D,20190625,000000,29.65,29.75,29.3,29.4,22929,0
+WEAT.US,D,20190626,000000,29.4,29.72,29.2,29.7,27889.2,0
+WEAT.US,D,20190627,000000,29.95,29.95,29.5,29.6,29036.800000000003,0
+WEAT.US,D,20190628,000000,29.5,29.8565,28.6005,28.65,51621.600000000006,0
+WEAT.US,D,20190701,000000,28.45,28.5115,28.1,28.25,45379,0
+WEAT.US,D,20190702,000000,27.9,28,27.8,27.8,16580.600000000002,0
+WEAT.US,D,20190703,000000,28.1,28.35,27.9,28.35,22589,0
+WEAT.US,D,20190705,000000,28.6,28.6,27.9005,28.275,8551.800000000001,0
+WEAT.US,D,20190708,000000,28.3,28.3,28.05,28.1,8774,0
+WEAT.US,D,20190709,000000,27.85,27.9,27.5505,27.7,16093.400000000001,0
+WEAT.US,D,20190710,000000,27.8,27.95,27.55,27.8,16085,0
+WEAT.US,D,20190711,000000,27.85,28.7,27.65,28.6,26795,0
+WEAT.US,D,20190712,000000,28.6,28.8,28.55,28.7,13223.400000000001,0
+WEAT.US,D,20190715,000000,28.5,28.5,28,28.074,13227.6,0
+WEAT.US,D,20190716,000000,27.85,28.0495,27.75,27.9,21206.4,0
+WEAT.US,D,20190717,000000,28.15,28.15,27.7,27.7,30986.2,0
+WEAT.US,D,20190718,000000,27.51,27.582,27.15,27.15,84507,0
+WEAT.US,D,20190719,000000,27.3,28.3,27.3,27.65,42879.200000000004,0
+WEAT.US,D,20190722,000000,27.4,27.6,26.9,26.9,30453.600000000002,0
+WEAT.US,D,20190723,000000,27.05,27.15,26.75,26.875,16134.6,0
+WEAT.US,D,20190724,000000,27.2,27.35,27.1505,27.2,19218.8,0
+WEAT.US,D,20190725,000000,27.2,27.65,27.0495,27.325,17860.600000000002,0
+WEAT.US,D,20190726,000000,27.055,27.2,27.05,27.1,9857,0
+WEAT.US,D,20190729,000000,27.4,27.5,27.25,27.3,15656.800000000001,0
+WEAT.US,D,20190730,000000,27.2,27.2,26.95,27.05,15588.2,0
+WEAT.US,D,20190731,000000,26.8,26.8,26.55,26.55,24915.600000000002,0
+WEAT.US,D,20190801,000000,26.5,26.5,25.8,26.15,26269.800000000003,0
+WEAT.US,D,20190802,000000,26.1,26.5,26.1,26.475,12089.800000000001,0
+WEAT.US,D,20190805,000000,26.15,26.65,26.15,26.625,22153,0
+WEAT.US,D,20190806,000000,26.4,26.5,26.2,26.2,12341,0
+WEAT.US,D,20190807,000000,26.1,26.5995,26.045,26.525,14207.800000000001,0
+WEAT.US,D,20190808,000000,26.7,26.9975,26.5495,26.85,40987,0
+WEAT.US,D,20190809,000000,27,27.2,26.9,26.95,19193.8,0
+WEAT.US,D,20190812,000000,26.8,27.053,25.45,25.65,50130.4,0
+WEAT.US,D,20190813,000000,25.45,25.975,25.35,25.65,27254.2,0
+WEAT.US,D,20190814,000000,25.7,25.904,25.6295,25.8,11884,0
+WEAT.US,D,20190815,000000,25.65,25.75,25.525,25.55,7020.8,0
+WEAT.US,D,20190816,000000,25.5,25.75,25.5,25.55,12228.6,0
+WEAT.US,D,20190819,000000,25.6,25.65,25.35,25.425,25016.800000000003,0
+WEAT.US,D,20190820,000000,25.65,25.65,25,25.15,20619.4,0
+WEAT.US,D,20190821,000000,25.05,25.2,24.9,25.15,22463.800000000003,0
+WEAT.US,D,20190822,000000,25.2,25.4,25.05,25.25,11596,0
+WEAT.US,D,20190823,000000,25.25,25.6,25.15,25.6,9406.800000000001,0
+WEAT.US,D,20190826,000000,25.75,25.7695,25.45,25.475,4862.8,0
+WEAT.US,D,20190827,000000,25.35,25.6985,25.35,25.45,8820.800000000001,0
+WEAT.US,D,20190828,000000,25.4,25.55,25.2,25.4,5246,0
+WEAT.US,D,20190829,000000,25.2,25.4,25.2,25.25,10577.800000000001,0
+WEAT.US,D,20190830,000000,25.25,25.25,24.8,24.8,22445.800000000003,0
+WEAT.US,D,20190903,000000,24.75,24.795,24.365,24.5,24033.2,0
+WEAT.US,D,20190904,000000,24.65,24.981,24.5005,24.8,16483.2,0
+WEAT.US,D,20190905,000000,25.1,25.15,25,25.1,16340.400000000001,0
+WEAT.US,D,20190906,000000,24.9,25,24.8,24.9,6483.200000000001,0
+WEAT.US,D,20190909,000000,24.7,25.436,24.7,25.35,17460.2,0
+WEAT.US,D,20190910,000000,25.6,25.85,25.481,25.85,20550.4,0
+WEAT.US,D,20190911,000000,25.75,25.75,25.5,25.6,17567.8,0
+WEAT.US,D,20190912,000000,25.75,26.0495,25.25,25.9,47643.200000000004,0
+WEAT.US,D,20190913,000000,26.05,26.2,25.8,25.9,18714.8,0
+WEAT.US,D,20190916,000000,25.9,26.25,25.85,26.1,18614.2,0
+WEAT.US,D,20190917,000000,26,26.0705,25.8015,26,9300,0
+WEAT.US,D,20190918,000000,26,26.35,25.9925,26.2,12893.6,0
+WEAT.US,D,20190919,000000,26.15,26.35,25.95,26.05,28544.4,0
+WEAT.US,D,20190920,000000,26.1,26.218,25.9,26,14379.800000000001,0
+WEAT.US,D,20190923,000000,26,26.1,25.825,25.85,10291.2,0
+WEAT.US,D,20190924,000000,25.8,25.95,25.65,25.85,12334.2,0
+WEAT.US,D,20190925,000000,25.75,25.85,25.6,25.6105,6177.8,0
+WEAT.US,D,20190926,000000,25.85,26.05,25.775,26.025,10073.400000000001,0
+WEAT.US,D,20190927,000000,26.2,26.2755,26.05,26.075,8641.4,0
+WEAT.US,D,20190930,000000,26.2,26.7765,26,26.5,26171.2,0
+WEAT.US,D,20191001,000000,26.4,26.7605,26.319,26.6,16738.8,0
+WEAT.US,D,20191002,000000,26.45,26.501,26.1525,26.2,5816.6,0
+WEAT.US,D,20191003,000000,26.15,26.45,26.15,26.25,9013.6,0
+WEAT.US,D,20191004,000000,26.35,26.409,26.2605,26.35,6577.400000000001,0
+WEAT.US,D,20191007,000000,26.5,26.75,26.3,26.35,7787.8,0
+WEAT.US,D,20191008,000000,26.15,26.95,26.15,26.8,17014.4,0
+WEAT.US,D,20191009,000000,26.85,27,26.8,26.9,59628.8,0
+WEAT.US,D,20191010,000000,27,27,26.2,26.35,28431.4,0
+WEAT.US,D,20191011,000000,26.55,27.325,26.55,27.15,29011.800000000003,0
+WEAT.US,D,20191014,000000,27.25,27.4,27.05,27.3,30059.2,0
+WEAT.US,D,20191015,000000,27.05,27.2,26.95,27.075,10970.400000000001,0
+WEAT.US,D,20191016,000000,27.1,27.4,27.044,27.25,7265.6,0
+WEAT.US,D,20191017,000000,27.5,27.9,27.5,27.8,15885.400000000001,0
+WEAT.US,D,20191018,000000,27.9,28.176,27.75,28.15,16763.2,0
+WEAT.US,D,20191021,000000,28.25,28.3,27.85,27.9,37784.6,0
+WEAT.US,D,20191022,000000,27.95,28.15,27.55,27.6,9420.6,0
+WEAT.US,D,20191023,000000,27.55,27.9155,27.5075,27.7,42932,0
+WEAT.US,D,20191024,000000,27.9,27.9,27.5,27.55,7250.200000000001,0
+WEAT.US,D,20191025,000000,27.65,27.8,27.5,27.6,10723.800000000001,0
+WEAT.US,D,20191028,000000,27.4,27.525,27.3,27.4,13559.800000000001,0
+WEAT.US,D,20191029,000000,27.35,27.5,27.2,27.3,7130.200000000001,0
+WEAT.US,D,20191030,000000,27.1,27.3975,27.1,27.2,13031.800000000001,0
+WEAT.US,D,20191031,000000,27.15,27.2,26.808,27.15,38492.4,0
+WEAT.US,D,20191101,000000,27.25,27.5,27.191,27.45,7231,0
+WEAT.US,D,20191104,000000,27.4,27.4,27.2,27.25,30458.2,0
+WEAT.US,D,20191105,000000,27.3,27.5,27.2005,27.5,5664.200000000001,0
+WEAT.US,D,20191106,000000,27.5,27.6925,27.421,27.55,17312.2,0
+WEAT.US,D,20191107,000000,27.45,27.514,27.2,27.3,10852.800000000001,0
+WEAT.US,D,20191108,000000,27.1,27.533,26.9,27.1,28470.4,0
+WEAT.US,D,20191111,000000,27,27.15,26.9,27,18002.2,0
+WEAT.US,D,20191112,000000,27.05,27.6,26.9865,27.6,24356.2,0
+WEAT.US,D,20191113,000000,27.45,27.45,27.03,27.1,14431,0
+WEAT.US,D,20191114,000000,27,27.15,26.85,26.95,15106.400000000001,0
+WEAT.US,D,20191115,000000,26.9,26.95,26.65,26.7,29224.600000000002,0
+WEAT.US,D,20191118,000000,26.55,26.9865,26.45,26.85,11210.2,0
+WEAT.US,D,20191119,000000,26.9005,27.3,26.9005,27.1,6832,0
+WEAT.US,D,20191120,000000,27.25,27.2755,27,27.25,12128,0
+WEAT.US,D,20191121,000000,27.35,27.3975,26.9,26.925,2743.6000000000004,0
+WEAT.US,D,20191122,000000,26.9,27.479,26.9,27.275,37650.4,0
+WEAT.US,D,20191125,000000,27.45,28,27.45,27.9,14464.2,0
+WEAT.US,D,20191126,000000,27.8,27.9,27.65,27.8,6202,0
+WEAT.US,D,20191127,000000,27.8,27.9125,27.65,27.65,7164.400000000001,0
+WEAT.US,D,20191129,000000,27.65,28.55,27.65,28.34,39541,0
+WEAT.US,D,20191202,000000,28.35,28.4,28.0495,28.15,8809.6,0
+WEAT.US,D,20191203,000000,28.15,28.2,27.575,27.625,28311,0
+WEAT.US,D,20191204,000000,27.65,27.75,27.55,27.7,3232.8,0
+WEAT.US,D,20191205,000000,27.95,27.95,27.5,27.5,10379.2,0
+WEAT.US,D,20191206,000000,27.55,27.6,27.35,27.55,8961,0
+WEAT.US,D,20191209,000000,27.45,27.6,27.4,27.45,11172.2,0
+WEAT.US,D,20191210,000000,27.45,27.7,27.3,27.525,7549.400000000001,0
+WEAT.US,D,20191211,000000,27.45,27.5,27.15,27.25,32020.4,0
+WEAT.US,D,20191212,000000,27.35,28,27.35,27.75,24569.600000000002,0
+WEAT.US,D,20191213,000000,27.95,28.025,27.65,27.9245,32792.200000000004,0
+WEAT.US,D,20191216,000000,28.3,29,28.2,28.65,49800.4,0
+WEAT.US,D,20191217,000000,28.75,29,28.5,28.9,27016.600000000002,0
+WEAT.US,D,20191218,000000,28.7,28.975,28.557,28.658,19010.8,0
+WEAT.US,D,20191219,000000,28.75,28.8595,28.505,28.55,8051.200000000001,0
+WEAT.US,D,20191220,000000,28.5,28.5,28.25,28.5,11810,0
+WEAT.US,D,20191223,000000,28.5,28.6,28.3,28.35,25010,0
+WEAT.US,D,20191224,000000,28.3,28.556,28.3,28.4,24253.4,0
+WEAT.US,D,20191226,000000,28.35,28.8,28.35,28.8,9675,0
+WEAT.US,D,20191227,000000,28.8,29.242,28.8,29.1,15397.6,0
+WEAT.US,D,20191230,000000,29.25,29.3405,28.823,29,17120.600000000002,0
+WEAT.US,D,20191231,000000,29.05,29.25,28.951,29.25,29233,0
+WEAT.US,D,20200102,000000,29.35,29.595,29.167,29.3,31987.2,0
+WEAT.US,D,20200103,000000,29.1,29.171,28.95,29.05,24128,0
+WEAT.US,D,20200106,000000,29.05,29.05,28.675,28.95,21221,0
+WEAT.US,D,20200107,000000,28.65,28.9,28.65,28.9,17844.8,0
+WEAT.US,D,20200108,000000,28.8,29.1,28.724,29,14376.400000000001,0
+WEAT.US,D,20200109,000000,29.1,29.5,29.1,29.45,17080.4,0
+WEAT.US,D,20200110,000000,29.45,29.6,29.1,29.45,21147.4,0
+WEAT.US,D,20200113,000000,29.35,29.4025,29.2,29.3,19589.8,0
+WEAT.US,D,20200114,000000,29.3,29.775,29.3,29.55,45014.4,0
+WEAT.US,D,20200115,000000,29.55,29.95,29.55,29.7,31333.800000000003,0
+WEAT.US,D,20200116,000000,29.7,29.7,29.134,29.3,15883.400000000001,0
+WEAT.US,D,20200117,000000,29.4,29.65,29.35,29.55,13196.400000000001,0
+WEAT.US,D,20200121,000000,29.75,30.05,29.667,30.05,44290.200000000004,0
+WEAT.US,D,20200122,000000,30.3,30.45,29.75,29.8,55491,0
+WEAT.US,D,20200123,000000,30,30.0385,29.775,29.9,16545.8,0
+WEAT.US,D,20200124,000000,29.8,29.8,29.45,29.55,34899.8,0
+WEAT.US,D,20200127,000000,29,29.6,29,29.55,29964.800000000003,0
+WEAT.US,D,20200128,000000,29.3,29.5,29.2,29.3,17268.4,0
+WEAT.US,D,20200129,000000,29.05,29.15,28.9,28.95,37749.200000000004,0
+WEAT.US,D,20200130,000000,28.75,28.922,28.5005,28.85,18985,0
+WEAT.US,D,20200131,000000,28.8,28.918,28.6,28.6,9235.6,0
+WEAT.US,D,20200203,000000,28.35,28.75,28.3,28.55,20547.2,0
+WEAT.US,D,20200204,000000,28.9,28.95,28.65,28.7,10960,0
+WEAT.US,D,20200205,000000,28.75,28.95,28.7,28.8,6077,0
+WEAT.US,D,20200206,000000,28.85,28.85,28.6,28.6,3662.6000000000004,0
+WEAT.US,D,20200207,000000,28.65,28.9,28.6,28.8,29146.800000000003,0
+WEAT.US,D,20200210,000000,28.85,28.95,28.5,28.5,14980.6,0
+WEAT.US,D,20200211,000000,28.45,28.599,28.1,28.1,20876.800000000003,0
+WEAT.US,D,20200212,000000,28.1,28.45,28.1,28.4,5604.8,0
+WEAT.US,D,20200213,000000,28.35,28.35,28.075,28.2,5159.8,0
+WEAT.US,D,20200214,000000,28.3,28.375,28.05,28.1,19618.2,0
+WEAT.US,D,20200218,000000,29,29.35,28.5,29.2,117887,0
+WEAT.US,D,20200219,000000,29,29.15,28.55,29.1,42211.600000000006,0
+WEAT.US,D,20200220,000000,29.1,29.1,28.85,28.95,11694,0
+WEAT.US,D,20200221,000000,29.1,29.4,28.625,28.7,62139,0
+WEAT.US,D,20200224,000000,28.2,28.2,27.7,27.85,47981.200000000004,0
+WEAT.US,D,20200225,000000,27.65,27.9,27.45,27.85,33640,0
+WEAT.US,D,20200226,000000,27.8,27.95,27.65,27.7,64531.600000000006,0
+WEAT.US,D,20200227,000000,27.55,27.55,27.25,27.25,49436.200000000004,0
+WEAT.US,D,20200228,000000,27,27.35,26.6,27.15,30362.4,0
+WEAT.US,D,20200302,000000,27.15,27.25,26.8,27.15,23467.2,0
+WEAT.US,D,20200303,000000,27.05,27.6,27.05,27.4,7993.400000000001,0
+WEAT.US,D,20200304,000000,27.2,27.2,26.85,26.95,8828.6,0
+WEAT.US,D,20200305,000000,26.85,27.1,26.75,26.95,8911.4,0
+WEAT.US,D,20200306,000000,26.75,26.9,26.55,26.6,7528.8,0
+WEAT.US,D,20200309,000000,26.45,27.1,26.35,27,23650.2,0
+WEAT.US,D,20200310,000000,27.1,27.15,26.75,27.05,8496.6,0
+WEAT.US,D,20200311,000000,26.8,26.922,26.5,26.65,14492,0
+WEAT.US,D,20200312,000000,25.9,26.44,25.85,26.15,17710.8,0
+WEAT.US,D,20200313,000000,26.25,26.4575,26.05,26.3,25646.600000000002,0
+WEAT.US,D,20200316,000000,25.5,25.95,24.55,25.85,46809.8,0
+WEAT.US,D,20200317,000000,25.85,26.2,25.7,25.75,25061.4,0
+WEAT.US,D,20200318,000000,25.3,26.4,25.3,26.3,38167,0
+WEAT.US,D,20200319,000000,26.6,27.75,26.6,27.5,38122,0
+WEAT.US,D,20200320,000000,28.45,28.45,27.425,27.5,17986.4,0
+WEAT.US,D,20200323,000000,28.25,28.5,28.01,28.4,29390.800000000003,0
+WEAT.US,D,20200324,000000,28.25,28.4,27.75,28.4,21422.2,0
+WEAT.US,D,20200325,000000,28.4,29.25,28.3,28.9,37053.4,0
+WEAT.US,D,20200326,000000,29,29.2,28.25,28.55,38575,0
+WEAT.US,D,20200327,000000,28.3,29.15,28.3,28.5,24144,0
+WEAT.US,D,20200330,000000,28.9,29,28.4,28.45,47968,0
+WEAT.US,D,20200331,000000,28.35,29.05,28.35,29,29354.4,0
+WEAT.US,D,20200401,000000,28.8,29,28,28.1,25889.600000000002,0
+WEAT.US,D,20200402,000000,27.5,28.05,27.5,27.8,33424.200000000004,0
+WEAT.US,D,20200403,000000,28.2,28.2965,27.85,28,29158.800000000003,0
+WEAT.US,D,20200406,000000,28.45,28.5,28.25,28.35,37831.6,0
+WEAT.US,D,20200407,000000,28.25,28.25,27.9,28.1,29584.800000000003,0
+WEAT.US,D,20200408,000000,28.25,28.383,27.9,28.15,31236,0
+WEAT.US,D,20200409,000000,28.55,28.7,28.35,28.6,38594,0
+WEAT.US,D,20200413,000000,28.75,28.95,28.55,28.85,32284.4,0
+WEAT.US,D,20200414,000000,28.85,28.85,28.25,28.4,54115,0
+WEAT.US,D,20200415,000000,28,28,27.5,27.9,33808,0
+WEAT.US,D,20200416,000000,27.9,27.9,27.4,27.45,25807.800000000003,0
+WEAT.US,D,20200417,000000,27.45,27.6,27.001,27.5265,21096.4,0
+WEAT.US,D,20200420,000000,28.4,28.75,27.8,28,53602.8,0
+WEAT.US,D,20200421,000000,27.65,28.225,27.65,27.95,22684.600000000002,0
+WEAT.US,D,20200422,000000,28.05,28.05,27.75,27.75,15225.6,0
+WEAT.US,D,20200423,000000,28.4,28.4,27.7005,27.9,18088.8,0
+WEAT.US,D,20200424,000000,28,28,27.1,27.3,24728.600000000002,0
+WEAT.US,D,20200427,000000,26.9,27.2,26.7,26.8,24477.600000000002,0
+WEAT.US,D,20200428,000000,27.3,27.3,26.85,27.05,11069,0
+WEAT.US,D,20200429,000000,27,27,26.1,26.5,36257,0
+WEAT.US,D,20200430,000000,26.25,26.95,26.15,26.8,23522.600000000002,0
+WEAT.US,D,20200501,000000,26.75,26.8,26.3,26.55,18078.600000000002,0
+WEAT.US,D,20200504,000000,26.55,26.6,26.05,26.55,33894.4,0
+WEAT.US,D,20200505,000000,26.7,26.7395,26.4,26.7395,20069.600000000002,0
+WEAT.US,D,20200506,000000,26.7,26.7,26.3,26.35,8569.800000000001,0
+WEAT.US,D,20200507,000000,26.65,26.9,26.55,26.7,30679,0
+WEAT.US,D,20200508,000000,26.55,26.889,26.55,26.85,12096,0
+WEAT.US,D,20200511,000000,26.8,26.85,26.45,26.45,14097,0
+WEAT.US,D,20200512,000000,26.5,26.5275,26.15,26.3,14653.6,0
+WEAT.US,D,20200513,000000,26.1,26.19,25.8,25.8,24957,0
+WEAT.US,D,20200514,000000,25.75,26,25.55,25.95,10797.6,0
+WEAT.US,D,20200515,000000,26,26.05,25.6,25.85,23160,0
+WEAT.US,D,20200518,000000,25.75,25.75,25.5,25.6,20654.2,0
+WEAT.US,D,20200519,000000,25.85,25.85,25.6,25.65,15859.2,0
+WEAT.US,D,20200520,000000,25.8,26.35,25.75,26.35,19060.4,0
+WEAT.US,D,20200521,000000,26.35,26.7,26.2,26.5,14806.800000000001,0
+WEAT.US,D,20200522,000000,26.1,26.25,25.9,26.1245,7787,0
+WEAT.US,D,20200526,000000,26,26.25,26,26.05,9335.4,0
+WEAT.US,D,20200527,000000,26.25,26.25,25.8,25.95,21811.800000000003,0
+WEAT.US,D,20200528,000000,25.8,26.6,25.8,26.35,29562.2,0
+WEAT.US,D,20200529,000000,26.5,26.8,26.35,26.75,23017.600000000002,0
+WEAT.US,D,20200601,000000,26.45,26.65,26.25,26.55,16974.8,0
+WEAT.US,D,20200602,000000,26.5,26.5,26.2,26.275,14009.6,0
+WEAT.US,D,20200603,000000,26.5,26.6,26.3,26.315,13176,0
+WEAT.US,D,20200604,000000,26.55,27.25,26.55,27.0425,36833,0
+WEAT.US,D,20200605,000000,27,27,26.505,26.65,34989,0
+WEAT.US,D,20200608,000000,26.6,26.6,26.35,26.45,20596,0
+WEAT.US,D,20200609,000000,26.3,26.3,26,26.1,31592.4,0
+WEAT.US,D,20200610,000000,26.3,26.4995,26.1,26.15,5715.6,0
+WEAT.US,D,20200611,000000,26.1,26.1585,25.85,25.85,28482.2,0
+WEAT.US,D,20200612,000000,25.8,26.05,25.8,26.045,9079.6,0
+WEAT.US,D,20200615,000000,25.9,26.1,25.8,25.95,10838.400000000001,0
+WEAT.US,D,20200616,000000,26,26,25.5,25.6,35291.8,0
+WEAT.US,D,20200617,000000,25.6,25.6,25.3,25.4,13066.800000000001,0
+WEAT.US,D,20200618,000000,25.4,25.4,25.05,25.1,24573.4,0
+WEAT.US,D,20200619,000000,25.2,25.2,24.836,25.05,23735.800000000003,0
+WEAT.US,D,20200622,000000,25.05,25.25,24.85,25.225,30936.600000000002,0
+WEAT.US,D,20200623,000000,25.15,25.3,25,25.25,36397.200000000004,0
+WEAT.US,D,20200624,000000,25.15,25.245,24.95,24.975,33928.4,0
+WEAT.US,D,20200625,000000,24.9,25.1,24.8,25,11923.400000000001,0
+WEAT.US,D,20200626,000000,24.95,24.95,24.25,24.3,52282,0
+WEAT.US,D,20200629,000000,24.65,25.1495,24.525,24.95,40650.4,0
+WEAT.US,D,20200630,000000,25.15,25.5,24.85,25.3,55197.600000000006,0
+WEAT.US,D,20200701,000000,25.45,25.55,25.05,25.55,35053.4,0
+WEAT.US,D,20200702,000000,25.4,25.45,25.1,25.2,31044.4,0
+WEAT.US,D,20200706,000000,25.3,25.4,25.05,25.25,34190.8,0
+WEAT.US,D,20200707,000000,25.1,25.5,25.1,25.25,15229.6,0
+WEAT.US,D,20200708,000000,25.3,26.35,25.3,26.35,45627.200000000004,0
+WEAT.US,D,20200709,000000,26.45,26.9,26.225,26.575,45310.8,0
+WEAT.US,D,20200710,000000,26.5,27.15,26.4505,27.05,37609.4,0
+WEAT.US,D,20200713,000000,27,27.05,26.5,26.55,32548.4,0
+WEAT.US,D,20200714,000000,26.7,26.95,26.7,26.7,8107.400000000001,0
+WEAT.US,D,20200715,000000,26.75,27.6,26.75,27.6,38910.6,0
+WEAT.US,D,20200716,000000,27.5,27.55,26.95,27.05,33754.200000000004,0
+WEAT.US,D,20200717,000000,27.1165,27.1825,26.875,26.95,19049.2,0
+WEAT.US,D,20200720,000000,26.85,26.85,26.3,26.45,36726.8,0
+WEAT.US,D,20200721,000000,26.75,26.8995,26.5,26.7,12246.400000000001,0
+WEAT.US,D,20200722,000000,26.9,27.1,26.7135,27,26476.2,0
+WEAT.US,D,20200723,000000,26.95,26.95,26.625,26.725,26523.800000000003,0
+WEAT.US,D,20200724,000000,26.95,27.35,26.95,27.3,30535,0
+WEAT.US,D,20200727,000000,27.3,27.3,26.75,26.75,30805.4,0
+WEAT.US,D,20200728,000000,26.8,26.8,26.4005,26.6,10677,0
+WEAT.US,D,20200729,000000,26.75,27,26.75,26.95,16576.8,0
+WEAT.US,D,20200730,000000,26.75,27,26.75,26.775,33337,0
+WEAT.US,D,20200731,000000,26.95,27.14,26.9,27.05,26207.600000000002,0
+WEAT.US,D,20200803,000000,26.85,26.85,26.3635,26.575,68032.8,0
+WEAT.US,D,20200804,000000,26.45,26.45,26,26.05,74015.40000000001,0
+WEAT.US,D,20200805,000000,26.2,26.25,25.9,26.1,40681.600000000006,0
+WEAT.US,D,20200806,000000,26.05,26.2,25.65,25.7,57654.8,0
+WEAT.US,D,20200807,000000,25.55,25.55,25.2,25.35,34333,0
+WEAT.US,D,20200810,000000,25.35,25.4295,25.2,25.25,27087.2,0
+WEAT.US,D,20200811,000000,25.45,25.6,25.3,25.3,54428.4,0
+WEAT.US,D,20200812,000000,25.35,25.45,25.1005,25.25,26748.2,0
+WEAT.US,D,20200813,000000,25.25,25.7,25.175,25.55,90983.8,0
+WEAT.US,D,20200814,000000,25.65,26,25.6,25.7,64649.4,0
+WEAT.US,D,20200817,000000,26,26.5,25.975,26.5,132187,0
+WEAT.US,D,20200818,000000,26.4,26.4,25.9,26.125,53597,0
+WEAT.US,D,20200819,000000,26.25,26.325,26.075,26.175,15843.2,0
+WEAT.US,D,20200820,000000,26.45,26.6,26.1,26.6,34956.8,0
+WEAT.US,D,20200821,000000,26.6,26.825,26.35,26.75,70646.6,0
+WEAT.US,D,20200824,000000,27,27,26.3535,26.525,54720,0
+WEAT.US,D,20200825,000000,26.65,27.15,26.6,26.9,73267,0
+WEAT.US,D,20200826,000000,26.85,27.1,26.65,27.075,28870.2,0
+WEAT.US,D,20200827,000000,27.3,27.7,27.2,27.65,68066,0
+WEAT.US,D,20200828,000000,27.65,27.7,27.45,27.55,75431.2,0
+WEAT.US,D,20200831,000000,27.85,27.95,27.55,27.6,55683.600000000006,0
+WEAT.US,D,20200901,000000,27.75,28.35,27.6505,28.15,64892.600000000006,0
+WEAT.US,D,20200902,000000,28.2,28.2,27.75,27.95,88901.20000000001,0
+WEAT.US,D,20200903,000000,28,28,27.5,27.65,80936.40000000001,0
+WEAT.US,D,20200904,000000,27.65,27.75,27.3,27.625,42042.4,0
+WEAT.US,D,20200908,000000,27.25,27.4,27.175,27.3,65725.8,0
+WEAT.US,D,20200909,000000,27.3,27.525,27.2,27.25,36495.8,0
+WEAT.US,D,20200910,000000,27.6,27.85,27.4,27.45,39417.600000000006,0
+WEAT.US,D,20200911,000000,27.6,27.6495,27.15,27.25,48283.4,0
+WEAT.US,D,20200914,000000,27.3,27.45,27.1,27.45,41120,0
+WEAT.US,D,20200915,000000,27.2,27.2,26.8,26.95,83392.20000000001,0
+WEAT.US,D,20200916,000000,26.85,27.1995,26.85,27.1,48625,0
+WEAT.US,D,20200917,000000,27,27.85,27,27.85,75135.8,0
+WEAT.US,D,20200918,000000,27.9,28.75,27.75,28.75,101217.6,0
+WEAT.US,D,20200921,000000,28.5,28.5,27.5,27.75,98987.8,0
+WEAT.US,D,20200922,000000,27.85,28.245,27.75,27.85,42729,0
+WEAT.US,D,20200923,000000,27.65,27.775,27.275,27.35,58770.600000000006,0
+WEAT.US,D,20200924,000000,27.1,27.625,27,27.45,48793.200000000004,0
+WEAT.US,D,20200925,000000,27.25,27.35,27.15,27.2,22986.600000000002,0
+WEAT.US,D,20200928,000000,27.1,27.5,26.9,27.45,25072.2,0
+WEAT.US,D,20200929,000000,27.45,27.5495,27.25,27.45,27967.4,0
+WEAT.US,D,20200930,000000,27.6,28.95,27.6,28.55,65530.4,0
+WEAT.US,D,20201001,000000,28.6,28.6,28.2,28.3,38780.8,0
+WEAT.US,D,20201002,000000,27.95,28.469,27.95,28.4,20749,0
+WEAT.US,D,20201005,000000,28.4,28.9,28.4,28.85,33246,0
+WEAT.US,D,20201006,000000,28.8,29.542,28.8,29.05,61570,0
+WEAT.US,D,20201007,000000,29.35,29.85,29.35,29.7,39260,0
+WEAT.US,D,20201008,000000,29.95,30,29.1,29.15,99540.40000000001,0
+WEAT.US,D,20201009,000000,29.25,29.55,28.9,29.15,63305.600000000006,0
+WEAT.US,D,20201012,000000,29.15,29.25,28.8,29.25,75409.8,0
+WEAT.US,D,20201013,000000,29.25,29.3,28.965,29.1,30401.800000000003,0
+WEAT.US,D,20201014,000000,29.25,29.325,28.8,29.15,32806.6,0
+WEAT.US,D,20201015,000000,29.25,30,29.2475,30,171202.80000000002,0
+WEAT.US,D,20201016,000000,30.05,30.25,29.75,30,125269.40000000001,0
+WEAT.US,D,20201019,000000,30.3,30.4,29.85,30.15,65909.6,0
+WEAT.US,D,20201020,000000,30.4,30.625,30.25,30.6,303883,0
+WEAT.US,D,20201021,000000,30.65,30.8,30.5,30.6,221653.2,0
+WEAT.US,D,20201022,000000,30.35,30.55,30.15,30.15,98830.8,0
+WEAT.US,D,20201023,000000,30.45,30.7,30.325,30.7,57191.200000000004,0
+WEAT.US,D,20201026,000000,30.45,30.45,29.85,30,125131.20000000001,0
+WEAT.US,D,20201027,000000,30,30.225,29.75,29.8,87701.40000000001,0
+WEAT.US,D,20201028,000000,29.25,29.5,29.1,29.4,126750,0
+WEAT.US,D,20201029,000000,29.05,29.325,29,29.1,162563.40000000002,0
+WEAT.US,D,20201030,000000,29.35,29.35,28.9,29.05,74153.8,0
+WEAT.US,D,20201102,000000,28.95,29.45,28.9,29.4,66987.6,0
+WEAT.US,D,20201103,000000,29.55,29.6,29.3,29.5,67151.40000000001,0
+WEAT.US,D,20201104,000000,29.5,29.6,29.2,29.5,83286.20000000001,0
+WEAT.US,D,20201105,000000,30.15,30.4,29.65,29.8,113248,0
+WEAT.US,D,20201106,000000,29.8,30,29.6,29.6,41539.4,0
+WEAT.US,D,20201109,000000,29.6,29.725,29.45,29.45,63264.200000000004,0
+WEAT.US,D,20201110,000000,29.55,30.1,29.55,30,63431.200000000004,0
+WEAT.US,D,20201111,000000,30.05,30.05,29.4075,29.55,107102.6,0
+WEAT.US,D,20201112,000000,29.3,29.375,29.1,29.15,99223,0
+WEAT.US,D,20201113,000000,29.1,29.55,29,29.35,71546.6,0
+WEAT.US,D,20201116,000000,29.35,29.65,29.0505,29.65,50333.200000000004,0
+WEAT.US,D,20201117,000000,29.65,29.65,29.35,29.45,75386.6,0
+WEAT.US,D,20201118,000000,29.5,29.745,29.5,29.6,88241.20000000001,0
+WEAT.US,D,20201119,000000,29.45,29.55,29.2,29.3,37029.200000000004,0
+WEAT.US,D,20201120,000000,29.4,29.45,29.1,29.2,100345,0
+WEAT.US,D,20201123,000000,29.55,29.6445,29.325,29.4,39894.8,0
+WEAT.US,D,20201124,000000,29.35,30,29.25,30,81544.40000000001,0
+WEAT.US,D,20201125,000000,30,30,29,29.075,85904.8,0
+WEAT.US,D,20201127,000000,29.1,29.575,29.1,29.55,39709.4,0
+WEAT.US,D,20201130,000000,29.35,29.35,28.6,28.6,97560.20000000001,0
+WEAT.US,D,20201201,000000,28.6,28.6465,28.125,28.2,104005.20000000001,0
+WEAT.US,D,20201202,000000,28.25,28.875,28.225,28.75,69597,0
+WEAT.US,D,20201203,000000,28.55,28.6,28.35,28.5,53609.4,0
+WEAT.US,D,20201204,000000,28.3,28.45,28.1,28.15,70035.8,0
+WEAT.US,D,20201207,000000,27.95,28.35,27.7,28.15,95420.6,0
+WEAT.US,D,20201208,000000,28.05,28.2,27.8,27.875,109989,0
+WEAT.US,D,20201209,000000,27.95,28.45,27.9,28.4,66700,0
+WEAT.US,D,20201210,000000,28.7,29.075,28.65,29.025,74795.6,0
+WEAT.US,D,20201211,000000,29.1,29.9,29.075,29.8,79285.6,0
+WEAT.US,D,20201214,000000,29.5,29.5,29,29.05,46182,0
+WEAT.US,D,20201215,000000,29.25,29.425,29.1,29.2,32217.2,0
+WEAT.US,D,20201216,000000,29.2,29.2,28.75,29,34451.200000000004,0
+WEAT.US,D,20201217,000000,29.3,29.6,29.225,29.5,53529.8,0
+WEAT.US,D,20201218,000000,29.5,29.6,29.35,29.5,70687.40000000001,0
+WEAT.US,D,20201221,000000,29.35,29.7,29.0015,29.6,55019.600000000006,0
+WEAT.US,D,20201222,000000,29.4,29.875,29.375,29.75,69735.8,0
+WEAT.US,D,20201223,000000,30,30.4,30,30.3,121094.8,0
+WEAT.US,D,20201224,000000,30.25,30.251,30.0005,30.2,20462.600000000002,0
+WEAT.US,D,20201228,000000,30,30,29.4,29.7,73028.40000000001,0
+WEAT.US,D,20201229,000000,29.85,30.1,29.8,30,68133.2,0
+WEAT.US,D,20201230,000000,30,30.825,30,30.7,102426.6,0
+WEAT.US,D,20201231,000000,30.7,30.95,30.5,30.95,86328,0
+WEAT.US,D,20210104,000000,30.95,31.0495,30.5,30.85,148532.4,0
+WEAT.US,D,20210105,000000,31.05,31.7,31.05,31.35,85122.8,0
+WEAT.US,D,20210106,000000,31.45,31.5,31.05,31.3,75455.40000000001,0
+WEAT.US,D,20210107,000000,30.95,31.15,30.85,31.15,145346.6,0
+WEAT.US,D,20210108,000000,31.1,31.1,30.6,30.95,119389.6,0
+WEAT.US,D,20210111,000000,31.05,31.1,30.6505,30.725,71707.6,0
+WEAT.US,D,20210112,000000,31.05,32.05,31,32,241615.6,0
+WEAT.US,D,20210113,000000,32.1,32.1,31.5,31.65,98738,0
+WEAT.US,D,20210114,000000,31.6,32.2,31.55,32.1,86884.8,0
+WEAT.US,D,20210115,000000,32.3,32.475,31.85,32.2,124463.40000000001,0
+WEAT.US,D,20210119,000000,32.5,32.7,32.1,32.3,165937,0
+WEAT.US,D,20210120,000000,31.65,32.175,31.5,31.8,111371.20000000001,0
+WEAT.US,D,20210121,000000,31.95,32,31.55,31.6,76412,0
+WEAT.US,D,20210122,000000,31,31.155,30.4,30.5,136945.2,0
+WEAT.US,D,20210125,000000,30.5,31.1,30.4,30.95,116646.40000000001,0
+WEAT.US,D,20210126,000000,31.2,31.7,31.15,31.6,62425,0
+WEAT.US,D,20210127,000000,31.75,31.8,31.1,31.25,89055,0
+WEAT.US,D,20210128,000000,31.25,31.6,30.8,30.85,56070.8,0
+WEAT.US,D,20210129,000000,31.05,31.5995,30.8,31.5,81333.8,0
+WEAT.US,D,20210201,000000,31.25,31.3005,30.75,31.1,113997.8,0
+WEAT.US,D,20210202,000000,30.6275,30.945,30.6,30.9,78936.20000000001,0
+WEAT.US,D,20210203,000000,30.6,31.05,30.101,31,127164.40000000001,0
+WEAT.US,D,20210204,000000,31,31,30.4995,30.7,59658,0
+WEAT.US,D,20210205,000000,31.1,31.1495,30.75,30.995,214775.6,0
+WEAT.US,D,20210208,000000,31.25,31.55,31.15,31.5,193114,0
+WEAT.US,D,20210209,000000,31.3,31.6,30.8,31.35,101139.8,0
+WEAT.US,D,20210210,000000,30.95,30.95,30.35,30.7,178423.2,0
+WEAT.US,D,20210211,000000,30.9,31.1,30.55,30.65,39531.8,0
+WEAT.US,D,20210212,000000,30.7,31,30.7,30.8,44284,0
+WEAT.US,D,20210216,000000,31.1,31.75,31,31.75,111814.40000000001,0
+WEAT.US,D,20210217,000000,31.2,31.2,30.75,31,96522.20000000001,0
+WEAT.US,D,20210218,000000,31.4,31.875,31.25,31.8,127852.6,0
+WEAT.US,D,20210219,000000,31.8,31.95,31.2,31.4995,252252.6,0
+WEAT.US,D,20210222,000000,31.5,32.05,31.5,32,108002.8,0
+WEAT.US,D,20210223,000000,32,32.1,31.65,32.1,65970.6,0
+WEAT.US,D,20210224,000000,32.1,32.725,32.1,32.5,87032.8,0
+WEAT.US,D,20210225,000000,32.3,32.3965,31.85,32.25,92897.20000000001,0
+WEAT.US,D,20210226,000000,31.6,31.825,31.45,31.45,86662.20000000001,0
+WEAT.US,D,20210301,000000,31.75,31.75,31.115,31.15,56371.4,0
+WEAT.US,D,20210302,000000,31.4,31.925,31.4,31.8,51675.4,0
+WEAT.US,D,20210303,000000,31.5,31.5,31.15,31.4,53663.4,0
+WEAT.US,D,20210304,000000,31.25,31.625,31.05,31.15,79134,0
+WEAT.US,D,20210305,000000,31.05,31.55,30.95,31.45,54322.200000000004,0
+WEAT.US,D,20210308,000000,31.45,31.5,30.75,31.075,100696.40000000001,0
+WEAT.US,D,20210309,000000,31.2,31.6,31.15,31.5,59257.600000000006,0
+WEAT.US,D,20210310,000000,30.95,31.35,30.8,31.325,116834.6,0
+WEAT.US,D,20210311,000000,31.1,31.1,30.75,31,80174,0
+WEAT.US,D,20210312,000000,31,31,30.75,30.8,31596.4,0
+WEAT.US,D,20210315,000000,30.7,31,30.6,30.85,52605,0
+WEAT.US,D,20210316,000000,30.6,30.9,30.3,30.85,95097,0
+WEAT.US,D,20210317,000000,30.75,30.879,30.6,30.7,42191.600000000006,0
+WEAT.US,D,20210318,000000,30.4,30.425,29.3,30.05,245966.6,0
+WEAT.US,D,20210319,000000,30.15,30.3,29.875,30,60802.200000000004,0
+WEAT.US,D,20210322,000000,30,30.2,29.8,30.1,55893.8,0
+WEAT.US,D,20210323,000000,29.95,30.7,29.75,30.3,55636.8,0
+WEAT.US,D,20210324,000000,30.25,30.3,29.95,30,56515.8,0
+WEAT.US,D,20210325,000000,29.75,29.75,29.35,29.45,81594.20000000001,0
+WEAT.US,D,20210326,000000,29.45,29.85,29.45,29.65,33725.4,0
+WEAT.US,D,20210329,000000,29.55,29.75,29.2505,29.7,58761.8,0
+WEAT.US,D,20210330,000000,29.6,29.6,29.05,29.1,62935.4,0
+WEAT.US,D,20210331,000000,29.1,30.45,28.8,30.05,136838.6,0
+WEAT.US,D,20210401,000000,29.8,29.9,29.3,29.6,101066.20000000001,0
+WEAT.US,D,20210405,000000,29.75,30.2,29.75,29.9,59485.200000000004,0
+WEAT.US,D,20210406,000000,29.9,30.2,29.75,29.825,44361.8,0
+WEAT.US,D,20210407,000000,29.8,30.075,29.625,30,20403.2,0
+WEAT.US,D,20210408,000000,30.4,30.7,30.238,30.675,94618.40000000001,0
+WEAT.US,D,20210409,000000,30.75,31.3,30.75,31.1,145620,0
+WEAT.US,D,20210412,000000,30.95,30.95,30.4005,30.6,74923.2,0
+WEAT.US,D,20210413,000000,30.85,31.05,30.75,30.825,33862.6,0
+WEAT.US,D,20210414,000000,31.05,31.8985,31.05,31.55,110763.6,0
+WEAT.US,D,20210415,000000,31.7,31.9405,31.15,31.75,123019,0
+WEAT.US,D,20210416,000000,32,32.025,31.525,31.85,43276.200000000004,0
+WEAT.US,D,20210419,000000,31.9,31.95,31.65,31.7,47890,0
+WEAT.US,D,20210420,000000,32,32.9,31.9,32.15,129757.40000000001,0
+WEAT.US,D,20210421,000000,32.4,32.95,32.05,32.8,79864,0
+WEAT.US,D,20210422,000000,32.95,34.65,32.72,34.4,202963.2,0
+WEAT.US,D,20210423,000000,34.2,34.65,34.05,34.5,75437.6,0
+WEAT.US,D,20210426,000000,35.3,36,35,35.7,189728,0
+WEAT.US,D,20210427,000000,35.95,36.35,35.2,35.45,173915.6,0
+WEAT.US,D,20210428,000000,34.7,35.75,34.6,34.6,215444.40000000002,0
+WEAT.US,D,20210429,000000,34.75,35.35,34.45,35.25,79138.8,0
+WEAT.US,D,20210430,000000,34.7,35.5,34.55,35.5,50669.8,0
+WEAT.US,D,20210503,000000,36,36,34.5,34.9,135983.2,0
+WEAT.US,D,20210504,000000,34.9,35.4,34.8,35.15,97432,0
+WEAT.US,D,20210505,000000,35,36,35,35.9,53996.4,0
+WEAT.US,D,20210506,000000,35.7,36.6,35.425,36.6,111882.6,0
+WEAT.US,D,20210507,000000,36.9,37.1,36.05,36.8,137688.6,0
+WEAT.US,D,20210510,000000,36.15,36.25,35.25,35.3,194915.80000000002,0
+WEAT.US,D,20210511,000000,35.45,36.25,35.45,35.95,108220.20000000001,0
+WEAT.US,D,20210512,000000,35.75,35.85,35.1,35.4,142468.4,0
+WEAT.US,D,20210513,000000,34.8,35.05,33.525,34.225,278535,0
+WEAT.US,D,20210514,000000,34.75,35,34,34.15,107696.6,0
+WEAT.US,D,20210517,000000,33.85,34.125,33.606,34,91009,0
+WEAT.US,D,20210518,000000,34.15,34.75,33.75,33.975,96704.20000000001,0
+WEAT.US,D,20210519,000000,33.25,33.575,32.85,33.3,154274.6,0
+WEAT.US,D,20210520,000000,33.15,33.7495,33.05,33.2,77083,0
+WEAT.US,D,20210521,000000,33,33.241,32.8,33.1,66299.8,0
+WEAT.US,D,20210524,000000,32.5,32.85,32.15,32.7,123468,0
+WEAT.US,D,20210525,000000,32.8,32.8,31.95,32.45,91105.40000000001,0
+WEAT.US,D,20210526,000000,32.25,32.35,31.65,32.2,118340.6,0
+WEAT.US,D,20210527,000000,32.65,33.625,32.55,33.4,186513,0
+WEAT.US,D,20210528,000000,33.05,33.35,32.775,33,66719.40000000001,0
+WEAT.US,D,20210601,000000,33.9,34.6,33.825,34.25,135401.6,0
+WEAT.US,D,20210602,000000,34.5,34.69,33.95,34.3,84538,0
+WEAT.US,D,20210603,000000,34.55,34.65,33.45,33.75,63501.8,0
+WEAT.US,D,20210604,000000,34,34.425,33.9,34.3,58701,0
+WEAT.US,D,20210607,000000,34.95,35,34.2,34.3,81353.6,0
+WEAT.US,D,20210608,000000,34.6,34.95,34.25,34.5,52563,0
+WEAT.US,D,20210609,000000,34.05,34.35,33.8,34.15,62567.200000000004,0
+WEAT.US,D,20210610,000000,34,34.4,33.8,34.1,67967,0
+WEAT.US,D,20210611,000000,33.75,34.2,33.45,34,79054.40000000001,0
+WEAT.US,D,20210614,000000,32.85,33.8495,32.75,33.55,109618.40000000001,0
+WEAT.US,D,20210615,000000,32.75,33.15,32.55,32.95,109131.20000000001,0
+WEAT.US,D,20210616,000000,33.2,33.45,33,33.1,65745.2,0
+WEAT.US,D,20210617,000000,32.5,32.85,31.8,31.9,144392.80000000002,0
+WEAT.US,D,20210618,000000,32.5,33.225,32,33,88566.8,0
+WEAT.US,D,20210621,000000,32.45,33.4,32.1505,33,67908.8,0
+WEAT.US,D,20210622,000000,33.15,33.15,32.5,32.6,38271.6,0
+WEAT.US,D,20210623,000000,32.75,33.25,32.65,32.9,47350.8,0
+WEAT.US,D,20210624,000000,32.5,32.6,32.05,32.35,69550,0
+WEAT.US,D,20210625,000000,32.5,32.5,31.75,31.8,90070.40000000001,0
+WEAT.US,D,20210628,000000,32.4,32.75,32.275,32.35,44471.200000000004,0
+WEAT.US,D,20210629,000000,32.65,32.975,32.1,32.2,198613.2,0
+WEAT.US,D,20210630,000000,32.15,33.85,31.65,33.85,141081.80000000002,0
+WEAT.US,D,20210701,000000,34,34.3,33.15,33.2,83119,0
+WEAT.US,D,20210702,000000,33.25,33.285,32.4,32.6,76023.6,0
+WEAT.US,D,20210706,000000,32.75,32.75,30.85,31.2,228155.40000000002,0
+WEAT.US,D,20210707,000000,31.45,31.45,30.9,31.25,67111.8,0
+WEAT.US,D,20210708,000000,31.2,31.3,30.95,31.1,59611.8,0
+WEAT.US,D,20210709,000000,31,31.1,30.625,30.85,78125.2,0
+WEAT.US,D,20210712,000000,30.8,32.1675,30.65,32,126889.20000000001,0
+WEAT.US,D,20210713,000000,31.8,32.15,31.565,31.7,76498.2,0
+WEAT.US,D,20210714,000000,32.1,32.75,32.1,32.625,69240.40000000001,0
+WEAT.US,D,20210715,000000,32.75,33.35,32.625,33.3,77482,0
+WEAT.US,D,20210716,000000,33.95,34.34,33.7,34.15,128696.40000000001,0
+WEAT.US,D,20210719,000000,34.5,34.75,34.25,34.55,112425.6,0
+WEAT.US,D,20210720,000000,35,35.225,34.4,34.55,68924.2,0
+WEAT.US,D,20210721,000000,34.8,35,34.45,34.9,40506.8,0
+WEAT.US,D,20210722,000000,34.15,34.3,33.7,34.1,38359.8,0
+WEAT.US,D,20210723,000000,34.1,34.3395,33.5,33.55,29680.600000000002,0
+WEAT.US,D,20210726,000000,33.35,33.6855,33.1005,33.5,28383.4,0
+WEAT.US,D,20210727,000000,33.55,34.1,33.3,33.3,39237.4,0
+WEAT.US,D,20210728,000000,34,34.29,33.925,34.1,39776.600000000006,0
+WEAT.US,D,20210729,000000,34.2,34.7,34.2,34.7,42302.4,0
+WEAT.US,D,20210730,000000,34.4,34.9,34.1,34.55,32510.2,0
+WEAT.US,D,20210802,000000,35.15,35.9,35.15,35.9,115554,0
+WEAT.US,D,20210803,000000,35.35,36,35.25,35.5,35582.4,0
+WEAT.US,D,20210804,000000,35.7,36.15,35.2,35.35,30164,0
+WEAT.US,D,20210805,000000,35.45,35.725,35.1,35.2,33328,0
+WEAT.US,D,20210806,000000,35.5,35.75,35.4,35.65,34222,0
+WEAT.US,D,20210809,000000,35.35,35.561,35.1655,35.4,30420.4,0
+WEAT.US,D,20210810,000000,35.6,36.05,35.45,35.95,29800.800000000003,0
+WEAT.US,D,20210811,000000,35.85,36.1,35.6,35.75,27938.4,0
+WEAT.US,D,20210812,000000,35.9,37.2,35.88,36.75,112570.8,0
+WEAT.US,D,20210813,000000,37.3,37.65,37.1,37.2,87084.8,0
+WEAT.US,D,20210816,000000,37.4,37.581,37.05,37.4,36443.4,0
+WEAT.US,D,20210817,000000,36.55,36.7545,36.1,36.15,102716.20000000001,0
+WEAT.US,D,20210818,000000,36.25,36.45,36,36.25,45029.8,0
+WEAT.US,D,20210819,000000,35.85,36.126,35.4,35.9,67441.40000000001,0
+WEAT.US,D,20210820,000000,35.8,35.9205,35.1,35.4,42179.4,0
+WEAT.US,D,20210823,000000,35.95,36.0845,35.475,35.75,41767.8,0
+WEAT.US,D,20210824,000000,35.5,35.8445,35.25,35.55,27299.800000000003,0
+WEAT.US,D,20210825,000000,35.2,35.506,35,35.3,39537.600000000006,0
+WEAT.US,D,20210826,000000,35.4,35.85,35.4,35.85,30366.800000000003,0
+WEAT.US,D,20210827,000000,35.85,35.8965,35.55,35.6,24411.4,0
+WEAT.US,D,20210830,000000,35.75,35.891,35.2,35.25,74997.6,0
+WEAT.US,D,20210831,000000,35.25,35.4995,34.7,35.4,46744,0
+WEAT.US,D,20210901,000000,35.3,35.425,34.75,34.9,30400.2,0
+WEAT.US,D,20210902,000000,35,35.2,34.85,34.95,25642.800000000003,0
+WEAT.US,D,20210903,000000,35,35.4,35,35.35,24393.600000000002,0
+WEAT.US,D,20210907,000000,35.35,35.35,34.8,34.95,46441.8,0
+WEAT.US,D,20210908,000000,35,35,34.5,34.55,34168.4,0
+WEAT.US,D,20210909,000000,34.05,34.2,33.65,33.65,89515,0
+WEAT.US,D,20210910,000000,33.65,33.9995,33.2,33.55,48033,0
+WEAT.US,D,20210913,000000,33.35,33.75,33.3,33.6,37246.4,0
+WEAT.US,D,20210914,000000,34.05,34.3,33.925,34.25,38629.4,0
+WEAT.US,D,20210915,000000,34.3,34.85,34.15,34.8,35461.6,0
+WEAT.US,D,20210916,000000,34.55,34.834,34.4,34.75,17018.4,0
+WEAT.US,D,20210917,000000,34.75,34.75,34.4,34.4,17135,0
+WEAT.US,D,20210920,000000,34,34.25,33.9,34.15,40802.8,0
+WEAT.US,D,20210921,000000,34.1,34.1,33.55,33.6,21439.600000000002,0
+WEAT.US,D,20210922,000000,34.05,34.8,34.05,34.8,42371.8,0
+WEAT.US,D,20210923,000000,34.65,35,34.5,34.95,64331.8,0
+WEAT.US,D,20210924,000000,34.8,35.2,34.8,35.2,41987.200000000004,0
+WEAT.US,D,20210927,000000,35.2,35.316,35.05,35.2,52541.8,0
+WEAT.US,D,20210928,000000,35.2,35.25,34.5,34.55,25366.600000000002,0
+WEAT.US,D,20210929,000000,34.65,34.975,34.625,34.75,34501.8,0
+WEAT.US,D,20210930,000000,34.85,35.55,34.269,35.4,61230.200000000004,0
+WEAT.US,D,20211001,000000,35.7,36.75,35.7,36.65,103359.6,0
+WEAT.US,D,20211004,000000,36.85,37,36.6,36.7,54080.200000000004,0
+WEAT.US,D,20211005,000000,36.4,36.6,36.15,36.25,44513.8,0
+WEAT.US,D,20211006,000000,36.5,36.8,36.25,36.25,24331.4,0
+WEAT.US,D,20211007,000000,36.7,36.7,36.15,36.3,26084.600000000002,0
+WEAT.US,D,20211008,000000,36.5,36.5,35.85,35.85,28523.800000000003,0
+WEAT.US,D,20211011,000000,35.95,36.2,35.9,35.9,19332.8,0
+WEAT.US,D,20211012,000000,36.05,36.3475,35.3,36.05,60159.600000000006,0
+WEAT.US,D,20211013,000000,35.85,35.85,35.005,35.25,75548.8,0
+WEAT.US,D,20211014,000000,35.45,35.7205,35.4,35.4,18747.2,0
+WEAT.US,D,20211015,000000,35.75,36.191,35.75,36,64997.600000000006,0
+WEAT.US,D,20211018,000000,36,36.1,35.702,36.1,20303.800000000003,0
+WEAT.US,D,20211019,000000,36.25,36.4,35.95,36.15,22816.800000000003,0
+WEAT.US,D,20211020,000000,36.05,36.6,36.05,36.549,66879,0
+WEAT.US,D,20211021,000000,36.2,36.3975,36.05,36.2,63696.200000000004,0
+WEAT.US,D,20211022,000000,36.65,36.95,36.5,36.95,38986.4,0
+WEAT.US,D,20211025,000000,37.2,37.25,36.7505,37.15,63204,0
+WEAT.US,D,20211026,000000,36.85,37.3,36.6,36.65,40739.4,0
+WEAT.US,D,20211027,000000,36.65,37.3,36.65,37.25,36135.4,0
+WEAT.US,D,20211028,000000,37.3,38.0295,37.1005,37.8,48958.4,0
+WEAT.US,D,20211029,000000,37.6,37.7,37.25,37.65,49391,0
+WEAT.US,D,20211101,000000,38,38.8,38,38.8,96663.6,0
+WEAT.US,D,20211102,000000,39.05,39.05,38.4,38.55,61341.8,0
+WEAT.US,D,20211103,000000,38.45,38.45,37.9,38.2,61144,0
+WEAT.US,D,20211104,000000,38.4,38.65,37.65,37.75,51149.600000000006,0
+WEAT.US,D,20211105,000000,37.85,37.85,37.462,37.65,51235.600000000006,0
+WEAT.US,D,20211108,000000,37.55,37.75,37.35,37.6,66662.2,0
+WEAT.US,D,20211109,000000,37.8,38.2,37.35,38.2,49617.600000000006,0
+WEAT.US,D,20211110,000000,38.2,39.1,38.2,39.1,56202.600000000006,0
+WEAT.US,D,20211111,000000,39,39.95,39,39.55,78094,0
+WEAT.US,D,20211112,000000,39.4,40.05,39.1,39.7,75536.40000000001,0
+WEAT.US,D,20211115,000000,39.7,40.1995,39.5,40,55863.8,0
+WEAT.US,D,20211116,000000,39.5,39.75,39.2,39.2,47121.600000000006,0
+WEAT.US,D,20211117,000000,39.5,40.3,39.5,39.95,65068.8,0
+WEAT.US,D,20211118,000000,40.45,40.8,39.8,39.95,51587.8,0
+WEAT.US,D,20211119,000000,39.75,40.3495,39.7095,40.05,35559.8,0
+WEAT.US,D,20211122,000000,40.75,41.1,40.6,41.1,81372,0
+WEAT.US,D,20211123,000000,40.9,41.55,40.6,41.55,57192.200000000004,0
+WEAT.US,D,20211124,000000,41.35,41.45,40.5,40.75,60250.8,0
+WEAT.US,D,20211126,000000,40.25,40.35,39.25,40.15,45848.600000000006,0
+WEAT.US,D,20211129,000000,40.3,40.3,39.3,39.5,49830,0
+WEAT.US,D,20211130,000000,38.75,38.948,37.7,37.9,139825.6,0
+WEAT.US,D,20211201,000000,38.3,38.3,37.75,37.8,70285.2,0
+WEAT.US,D,20211202,000000,38.35,39.2,38.35,39.05,126489.6,0
+WEAT.US,D,20211203,000000,38.9,39.25,38.25,38.55,41798.200000000004,0
+WEAT.US,D,20211206,000000,38.4,38.8,37.9,38.7,135336.6,0
+WEAT.US,D,20211207,000000,38.7,38.85,38.269,38.85,54296.600000000006,0
+WEAT.US,D,20211208,000000,38.55,38.55,38.0355,38.16,37377.4,0
+WEAT.US,D,20211209,000000,37.5,37.75,37.1,37.45,66067,0
+WEAT.US,D,20211210,000000,37.55,37.875,37.45,37.75,31364.800000000003,0
+WEAT.US,D,20211213,000000,37.65,38.1485,37.4,37.95,36368.8,0
+WEAT.US,D,20211214,000000,37.8,38,37.414,37.8,31825.800000000003,0
+WEAT.US,D,20211215,000000,37.45,37.45,36.3,36.5,93786.8,0
+WEAT.US,D,20211216,000000,36.55,37.15,36.4,37,25712.600000000002,0
+WEAT.US,D,20211217,000000,36.95,37.3495,36.8,37.15,44071,0
+WEAT.US,D,20211220,000000,36.7,37.25,36.6,37.25,29337,0
+WEAT.US,D,20211221,000000,37.1,38.05,37.1,38,34851.8,0
+WEAT.US,D,20211222,000000,38.4,38.9,38.35,38.8,54411,0
+WEAT.US,D,20211223,000000,38.7,39.05,38.6,38.95,41981.4,0
+WEAT.US,D,20211227,000000,39.05,39.1,38.45,38.65,38415.4,0
+WEAT.US,D,20211228,000000,38,38.2,37.65,37.8,72950.2,0
+WEAT.US,D,20211229,000000,37.5,38.002,37.3,37.9,29849,0
+WEAT.US,D,20211230,000000,37.7,37.8,37.2,37.4,34736.4,0
+WEAT.US,D,20211231,000000,37.2,37.298,36.8,36.95,33335.8,0
+WEAT.US,D,20220103,000000,37.1,37.1,36.2,36.35,44004.600000000006,0
+WEAT.US,D,20220104,000000,36.5,36.95,36.4575,36.95,157230.80000000002,0
+WEAT.US,D,20220105,000000,36.65,36.7765,36.3,36.6,42433.8,0
+WEAT.US,D,20220106,000000,36.35,36.35,35.6,36.1,67287.8,0
+WEAT.US,D,20220107,000000,35.7,36.55,35.5,36.55,44323,0
+WEAT.US,D,20220110,000000,36.15,36.75,36,36.55,26833.800000000003,0
+WEAT.US,D,20220111,000000,36.65,37,36.55,37,37025.200000000004,0
+WEAT.US,D,20220112,000000,36.9,36.9175,36.25,36.4,51801.8,0
+WEAT.US,D,20220113,000000,36.25,36.25,35.55,35.75,40067.4,0
+WEAT.US,D,20220114,000000,35.65,35.9,35.45,35.7,28088.4,0
+WEAT.US,D,20220118,000000,35.9,36.75,35.8,36.75,54007.4,0
+WEAT.US,D,20220119,000000,37.1,38,36.95,37.95,64720.8,0
+WEAT.US,D,20220120,000000,38.25,38.25,37.4,37.6,52174.200000000004,0
+WEAT.US,D,20220121,000000,37.3,37.745,37.2,37.2,50750.8,0
+WEAT.US,D,20220124,000000,37.35,38.3,37.15,38.3,112582.20000000001,0
+WEAT.US,D,20220125,000000,38.7,39.4485,38.45,38.9,167753,0
+WEAT.US,D,20220126,000000,38.6,38.6,37.714,38,71699.6,0
+WEAT.US,D,20220127,000000,37.55,37.65,37.1495,37.15,59084,0
+WEAT.US,D,20220128,000000,37.45,37.9,37.3,37.85,40080.600000000006,0
+WEAT.US,D,20220131,000000,37.8,37.8,36.4,36.55,86150.40000000001,0
+WEAT.US,D,20220201,000000,36.75,37.214,36.75,36.95,51685,0
+WEAT.US,D,20220202,000000,37.15,37.35,36.1,36.35,52331.4,0
+WEAT.US,D,20220203,000000,36,36.35,35.75,36.3,56766.8,0
+WEAT.US,D,20220204,000000,36.45,36.9,36.1,36.9,61637.8,0
+WEAT.US,D,20220207,000000,37.15,37.25,36.65,37.2,46046.200000000004,0
+WEAT.US,D,20220208,000000,36.8,37.55,36.7,37.55,57025.8,0
+WEAT.US,D,20220209,000000,37.25,37.9,37.25,37.85,53928,0
+WEAT.US,D,20220210,000000,38.15,38.55,36.95,37.2,77851.8,0
+WEAT.US,D,20220211,000000,37.55,38.75,37.45,38.55,129540.6,0
+WEAT.US,D,20220214,000000,38,38.65,37.7375,38.55,116720.8,0
+WEAT.US,D,20220215,000000,37.7,37.8,37.3505,37.5,70724,0
+WEAT.US,D,20220216,000000,37.55,37.75,37.279,37.55,72465.40000000001,0
+WEAT.US,D,20220217,000000,37.95,38.5,37.85,38.45,103114,0
+WEAT.US,D,20220218,000000,38.65,39.15,38.3,38.3,157024.80000000002,0
+WEAT.US,D,20220222,000000,39,40.7005,38.7,40.65,623656.4,0
+WEAT.US,D,20220223,000000,40.75,42.3,40.7,42.1,513877,0
+WEAT.US,D,20220224,000000,45.75,45.85,43.0005,44.15,1150510,0
+WEAT.US,D,20220225,000000,42.05,42.25,40.35,40.55,527621.2000000001,0
+WEAT.US,D,20220228,000000,42.6,44.2,42,44.2,626698.8,0
+WEAT.US,D,20220301,000000,45.95,47.65,45.8,47.05,764403.8,0
+WEAT.US,D,20220302,000000,48.35,51.5,46.3,48.05,1300223,0
+WEAT.US,D,20220303,000000,49.55,58.75,49.075,55.55,3195127.2,0
+WEAT.US,D,20220304,000000,59.55,63.75,51,54.15,5497281.800000001,0
+WEAT.US,D,20220307,000000,56.725,62.8,55.55,61.4,4137146.2,0
+WEAT.US,D,20220308,000000,58.8,59.5,50.5,55.55,3508366.2,0
+WEAT.US,D,20220309,000000,52.75,53.5,49.7,51.8,1097320,0
+WEAT.US,D,20220310,000000,52.5,52.981,48.45,50.05,1405772.6,0
+WEAT.US,D,20220311,000000,49.4,52.45,48.15,51.75,908054.8,0
+WEAT.US,D,20220314,000000,50.9,53.35,50.25,50.95,1129758.6,0
+WEAT.US,D,20220315,000000,51.25,53.9495,51.1,52.85,754669,0
+WEAT.US,D,20220316,000000,52.3,52.75,48.75,49.2,1325651.2000000002,0
+WEAT.US,D,20220317,000000,49.4,52.05,49.3,51.2,1906579.6,0
+WEAT.US,D,20220318,000000,50.55,51.1995,49.775,49.95,397115.4,0
+WEAT.US,D,20220321,000000,51.65,53.9,51.45,53.15,1816154.4000000001,0
+WEAT.US,D,20220322,000000,54.1,54.3,52.25,53.45,911765.8,0
+WEAT.US,D,20220323,000000,54.2,54.3,52.6,52.95,735430.8,0
+WEAT.US,D,20220324,000000,52.15,53.1,51.95,52.15,557789.8,0
+WEAT.US,D,20220325,000000,52.75,53.45,51.7,53.05,1309145.6,0
+WEAT.US,D,20220328,000000,51.3,51.675,50.65,51.3,1247684.6,0
+WEAT.US,D,20220329,000000,48,50.1,47.45,49.45,1349936.2000000002,0
+WEAT.US,D,20220330,000000,50.5,50.75,49.9,50.1,399697.60000000003,0
+WEAT.US,D,20220331,000000,50.65,52.2,49.1,49.3,621903,0
+WEAT.US,D,20220401,000000,50,50.3,48.3,48.45,408192.2,0
+WEAT.US,D,20220404,000000,49.5,50.15,49.2,49.9,364881,0
+WEAT.US,D,20220405,000000,51.6,52.7,50.9,51.7,606971.8,0
+WEAT.US,D,20220406,000000,51.25,52.2485,50.9,51.75,498585.80000000005,0
+WEAT.US,D,20220407,000000,51.55,51.652,50.8,51.25,305729.2,0
+WEAT.US,D,20220408,000000,51.3,52.65,51.3,52.65,1041807.2000000001,0
+WEAT.US,D,20220411,000000,53.425,54.4,52.95,54.15,1304607,0
+WEAT.US,D,20220412,000000,55,55.5,54.25,55.1,1394664,0
+WEAT.US,D,20220413,000000,55.05,56.0995,54.325,55.35,1337527.8,0
+WEAT.US,D,20220414,000000,55.45,55.7,54.35,54.55,776735.6000000001,0
+WEAT.US,D,20220418,000000,56,56.5495,55.6,55.8,1472526.8,0
+WEAT.US,D,20220419,000000,55.9,56.15,54.5,54.65,821160.4,0
+WEAT.US,D,20220420,000000,54.75,55.05,53.25,54.55,482741.2,0
+WEAT.US,D,20220421,000000,54.15,54.15,52.6,53.35,621008.6,0
+WEAT.US,D,20220422,000000,53.45,53.8,52.65,52.9,425854,0
+WEAT.US,D,20220425,000000,53.2,53.75,52.35,53.25,523908.4,0
+WEAT.US,D,20220426,000000,54.5,54.75,53.3,54.4,829323.6000000001,0
+WEAT.US,D,20220427,000000,53.85,54.4,53.4,54.3,489036,0
+WEAT.US,D,20220428,000000,54.65,54.8,53.6,53.8,669583.4,0
+WEAT.US,D,20220429,000000,53.65,53.7,52,52.1,558464,0
+WEAT.US,D,20220502,000000,52.1,53.2995,51.75,52.65,297118.2,0
+WEAT.US,D,20220503,000000,52.8,53.35,52.0005,52.45,288443.60000000003,0
+WEAT.US,D,20220504,000000,53.6,53.85,52.8,53.75,611721.4,0
+WEAT.US,D,20220505,000000,54.65,55.4,53.95,54.9,959107.2000000001,0
+WEAT.US,D,20220506,000000,55,55.7,54.55,55,455141.60000000003,0
+WEAT.US,D,20220509,000000,55.19,55.75,52.9,53.4,1091265,0
+WEAT.US,D,20220510,000000,54.45,54.75,53.9,54.55,434309.80000000005,0
+WEAT.US,D,20220511,000000,54.95,56.7,54.65,56.45,2374254.6,0
+WEAT.US,D,20220512,000000,55.5,58.7,54.95,57.9,2090884,0
+WEAT.US,D,20220513,000000,58.05,58.3,57.3,58.2,658303.4,0
+WEAT.US,D,20220516,000000,60.05,60.85,59.55,60.7,2181700,0
+WEAT.US,D,20220517,000000,59.85,62.1,59.6,61.8,1579403,0
+WEAT.US,D,20220518,000000,60.7445,60.95,59.4,60,1557573.2000000002,0
+WEAT.US,D,20220519,000000,58.75,59.8995,58.25,58.85,1002572.6000000001,0
+WEAT.US,D,20220520,000000,58.3,58.85,57.35,57.5,895507.6000000001,0
+WEAT.US,D,20220523,000000,58.75,59.65,58.15,59.5,1143418,0
+WEAT.US,D,20220524,000000,59.55,59.65,56.4,57.6,1099190.8,0
+WEAT.US,D,20220525,000000,55.9505,57.15,55.5,57.05,1128626,0
+WEAT.US,D,20220526,000000,56.35,57.5995,55.85,56.75,688552,0
+WEAT.US,D,20220527,000000,56.85,58.15,56.85,57.9,640924,0
+WEAT.US,D,20220531,000000,56.45,56.45,54.4,54.85,1710860,0
+WEAT.US,D,20220601,000000,54.85,55,51.925,52.45,2196106.4,0
+WEAT.US,D,20220602,000000,53.35,54.05,53.15,53.7,631569.6000000001,0
+WEAT.US,D,20220603,000000,52.7,53.475,52.5,53.4,664720.4,0
+WEAT.US,D,20220606,000000,54.85,56.4,54.65,56.05,1904931.4000000001,0
+WEAT.US,D,20220607,000000,55.55,55.55,54.1505,55.35,794077.8,0
+WEAT.US,D,20220608,000000,55.4,55.6,54.6,55.35,349118.60000000003,0
+WEAT.US,D,20220609,000000,54.25,55.1,53.7,54.95,1000002.2000000001,0
+WEAT.US,D,20220610,000000,54.4,55.25,54,55.25,848338.6000000001,0
+WEAT.US,D,20220613,000000,55.5,55.75,54.15,54.8,1084591.2,0
+WEAT.US,D,20220614,000000,54.6,54.75,53.75,53.85,681950,0
+WEAT.US,D,20220615,000000,53.75,54.45,53.65,53.95,360344.4,0
+WEAT.US,D,20220616,000000,54,55.45,53.95,55.35,688397.8,0
+WEAT.US,D,20220617,000000,55.25,55.425,52.9,53,764782.8,0
+WEAT.US,D,20220621,000000,52.2,52.6995,50.1,50.15,1263974.6,0
+WEAT.US,D,20220622,000000,50.7,51.55,49.85,49.9,908821.2000000001,0
+WEAT.US,D,20220623,000000,49.6,49.8,48.1,48.15,741888.6000000001,0
+WEAT.US,D,20220624,000000,48.95,49.1995,47.55,47.6,323101,0
+WEAT.US,D,20220627,000000,47.85,48.1,46.5,46.65,822824.4,0
+WEAT.US,D,20220628,000000,47.9,48.15,47.25,47.45,326326,0
+WEAT.US,D,20220629,000000,48.2,48.35,47.1505,47.4,402675,0
+WEAT.US,D,20220630,000000,47.2,47.7,44.9,45.2,1829840.6,0
+WEAT.US,D,20220701,000000,45.25,45.5,43,43.15,873694.6000000001,0
+WEAT.US,D,20220705,000000,43.4,43.4275,41.2,41.3,672491,0
+WEAT.US,D,20220706,000000,42.6,42.85,40.35,41.25,458421.60000000003,0
+WEAT.US,D,20220707,000000,43.075,43.15,42.186,42.85,325064.80000000005,0
+WEAT.US,D,20220708,000000,43.85,45.75,43.65,45.75,499588.80000000005,0
+WEAT.US,D,20220711,000000,46.1,46.1,43.55,43.7,271482.4,0
+WEAT.US,D,20220712,000000,43,43.575,41.575,41.65,306503.60000000003,0
+WEAT.US,D,20220713,000000,42.05,43.05,41.4,41.65,286643.8,0
+WEAT.US,D,20220714,000000,41.9,42.15,40.9,41,244434.80000000002,0
+WEAT.US,D,20220715,000000,40.75,40.9,39.75,40.3,336554.2,0
+WEAT.US,D,20220718,000000,41.25,42.45,41.15,41.8,250244.6,0
+WEAT.US,D,20220719,000000,41.35,42.3,40.95,41.95,290108.2,0
+WEAT.US,D,20220720,000000,42.6,42.75,41.45,42.35,203469.40000000002,0
+WEAT.US,D,20220721,000000,41.75,42.65,40.8,41.6,181489,0
+WEAT.US,D,20220722,000000,40.55,40.8,39.05,39.15,835600.2000000001,0
+WEAT.US,D,20220725,000000,40.4,40.8,39.525,40.1,448522.2,0
+WEAT.US,D,20220726,000000,40.9,41.75,40.7505,41.75,327215.80000000005,0
+WEAT.US,D,20220727,000000,41.75,41.8,40.65,41.1,220092.6,0
+WEAT.US,D,20220728,000000,41.8,42.65,41.5,42.5,271807.2,0
+WEAT.US,D,20220729,000000,43.4,43.65,41.65,42.3,321250.60000000003,0
+WEAT.US,D,20220801,000000,41,41.85,40.8,41.8,181924.40000000002,0
+WEAT.US,D,20220802,000000,40.85,41.4,40.4,40.45,144782.4,0
+WEAT.US,D,20220803,000000,41.15,41.2,39.575,40.25,231492,0
+WEAT.US,D,20220804,000000,40.2,41.3,39.9,41.05,209168.6,0
+WEAT.US,D,20220805,000000,40.5,41.4,40.35,40.8,472421.80000000005,0
+WEAT.US,D,20220808,000000,40.35,41.6,40.15,41.3,495842.60000000003,0
+WEAT.US,D,20220809,000000,41.6,41.7,40.55,41.1,337663.60000000003,0
+WEAT.US,D,20220810,000000,41.7,42.0995,41.35,41.9,201813.2,0
+WEAT.US,D,20220811,000000,41.9,42.6,41.85,42.15,190335.6,0
+WEAT.US,D,20220812,000000,42.1,42.1,40.75,41.85,594062,0
+WEAT.US,D,20220815,000000,41.05,41.95,40.5475,41.6,321592.60000000003,0
+WEAT.US,D,20220816,000000,41.4,41.7,40.65,40.75,382958,0
+WEAT.US,D,20220817,000000,41.35,41.35,39.7,40,249392,0
+WEAT.US,D,20220818,000000,39.35,39.35,38.15,38.45,495159.60000000003,0
+WEAT.US,D,20220819,000000,38.9,39.65,38.323,39.5,352841,0
+WEAT.US,D,20220822,000000,39.4,40.5915,39.125,40.5,382260.80000000005,0
+WEAT.US,D,20220823,000000,41,42,40.7,41.25,371291.2,0
+WEAT.US,D,20220824,000000,41.65,41.725,40.7005,41.6,420312.80000000005,0
+WEAT.US,D,20220825,000000,41.45,41.83,40.075,40.2,436520.80000000005,0
+WEAT.US,D,20220826,000000,40.45,41.875,40.45,41.8,403038.80000000005,0
+WEAT.US,D,20220829,000000,41.5,43.35,41.35,43.25,1431476,0
+WEAT.US,D,20220830,000000,42.55,43.075,41.9,42.15,603341.8,0
+WEAT.US,D,20220831,000000,41.75,42.9995,41.35,42.7,422059.2,0
+WEAT.US,D,20220901,000000,42.45,42.7505,40.65,40.8,575100.2000000001,0
+WEAT.US,D,20220902,000000,41.4,42.05,41.25,41.55,243384,0
+WEAT.US,D,20220906,000000,41.8,42.05,41.275,41.95,272929.8,0
+WEAT.US,D,20220907,000000,43.05,44.4,42.65,42.95,704013.8,0
+WEAT.US,D,20220908,000000,43.4,43.55,41.8,42.4,500413.60000000003,0
+WEAT.US,D,20220909,000000,42.8,44.3,42.8,44.05,458633.2,0
+WEAT.US,D,20220912,000000,44,44.075,43.15,43.75,441044.2,0
+WEAT.US,D,20220913,000000,43.5,44.35,43.3,43.8,480576.80000000005,0
+WEAT.US,D,20220914,000000,43.65,44.4,43.3,44.4,309290.8,0
+WEAT.US,D,20220915,000000,44.05,44.425,42.7,42.8,559559.6,0
+WEAT.US,D,20220916,000000,42.65,43.85,42.25,43.65,281879,0
+WEAT.US,D,20220919,000000,42.7,42.7,41.8,42.3,316801.80000000005,0
+WEAT.US,D,20220920,000000,42.75,45.2,42.725,45.05,511023.4,0
+WEAT.US,D,20220921,000000,45.2,45.8,44.05,45.35,438971,0
+WEAT.US,D,20220922,000000,44.95,46.0465,44.775,45.5,441268.80000000005,0
+WEAT.US,D,20220923,000000,44.75,44.75,44,44.1,448659.80000000005,0
+WEAT.US,D,20220926,000000,44,44.425,43.05,43.05,254713.80000000002,0
+WEAT.US,D,20220927,000000,44,44.75,43.65,43.65,294442,0
+WEAT.US,D,20220928,000000,44.25,45.35,44.25,45.2,412682.2,0
+WEAT.US,D,20220929,000000,45.3,45.4,44.6045,44.8,241567.2,0
+WEAT.US,D,20220930,000000,45.3,46.8,44.789,45.75,505417.80000000005,0
+WEAT.US,D,20221003,000000,46.45,46.45,45.3,45.65,298629.2,0
+WEAT.US,D,20221004,000000,45.65,46.342,45,45.2,315284.2,0
+WEAT.US,D,20221005,000000,45.05,46.025,44.9,45.55,330875,0
+WEAT.US,D,20221006,000000,44.75,45.025,44.1,44.55,276010.8,0
+WEAT.US,D,20221007,000000,44.85,45.2,44.25,44.6,287627.4,0
+WEAT.US,D,20221010,000000,45.9,47.5,45.775,46.8,768406.2000000001,0
+WEAT.US,D,20221011,000000,46.15,46.325,45.3,45.35,408703.80000000005,0
+WEAT.US,D,20221012,000000,44.95,45.25,44.35,44.7,435598.80000000005,0
+WEAT.US,D,20221013,000000,44.1,45.75,43.85,44.95,433157.4,0
+WEAT.US,D,20221014,000000,44.5,44.95,43.65,43.75,346794,0
+WEAT.US,D,20221017,000000,44.25,44.525,43.65,43.85,216399,0
+WEAT.US,D,20221018,000000,43.5,43.6,42.65,43.35,268302.4,0
+WEAT.US,D,20221019,000000,43.55,43.9,42.75,42.9,259666.6,0
+WEAT.US,D,20221020,000000,43.4,43.648,43.1,43.55,396647.4,0
+WEAT.US,D,20221021,000000,42.8,44.1,42.7555,43.4,265988,0
+WEAT.US,D,20221024,000000,43.3,43.55,42.85,43,210602.80000000002,0
+WEAT.US,D,20221025,000000,42.85,43.1915,42.575,42.8,191052.6,0
+WEAT.US,D,20221026,000000,42.8,43.4,42.45,43.2,212326.2,0
+WEAT.US,D,20221027,000000,43.75,43.9,42.875,43.1,158321.80000000002,0
+WEAT.US,D,20221028,000000,42.65,42.9695,42.407,42.75,149995.4,0
+WEAT.US,D,20221031,000000,44.7,45.1,43.7005,44.9,1107770.4000000001,0
+WEAT.US,D,20221101,000000,45,45.875,44.5,45.7,429221.80000000005,0
+WEAT.US,D,20221102,000000,43.5,43.75,43.05,43.25,578856.2000000001,0
+WEAT.US,D,20221103,000000,42.7,43.55,42.6125,43.15,317047,0
+WEAT.US,D,20221104,000000,43.6,43.85,42.95,43.6,172133.80000000002,0
+WEAT.US,D,20221107,000000,43.55,44.3,43.375,43.5,427868.2,0
+WEAT.US,D,20221108,000000,43.25,43.925,42.55,42.7,320783.4,0
+WEAT.US,D,20221109,000000,42.5,42.65,41.75,41.75,360652.4,0
+WEAT.US,D,20221110,000000,42.2,42.2,41.4,41.65,345513.80000000005,0
+WEAT.US,D,20221111,000000,41.7,42.3995,41.55,42.2,232301.2,0
+WEAT.US,D,20221114,000000,42,42.8,41.8,42.25,149678,0
+WEAT.US,D,20221115,000000,41.8,43.4,41.5,42.55,534188.8,0
+WEAT.US,D,20221116,000000,41.9,42.233,41.65,42.1,129438.6,0
+WEAT.US,D,20221117,000000,41.4,41.931,41.15,41.55,263505,0
+WEAT.US,D,20221118,000000,41.55,41.8,41.275,41.35,163408.6,0
+WEAT.US,D,20221121,000000,40.95,41.35,40.6005,41.15,164063,0
+WEAT.US,D,20221122,000000,41.25,41.475,40.8,40.85,161161.80000000002,0
+WEAT.US,D,20221123,000000,40.6,41.0875,40.4,40.9,187580.40000000002,0
+WEAT.US,D,20221125,000000,40.75,41.3,40.25,40.35,118889.8,0
+WEAT.US,D,20221128,000000,39.95,39.95,39.25,39.5,265816.2,0
+WEAT.US,D,20221129,000000,39.475,40,39.375,39.6,183619.6,0
+WEAT.US,D,20221130,000000,39.6,40.3,39.55,40.2,192017.80000000002,0
+WEAT.US,D,20221201,000000,40,40.225,39.5,39.5,128715.6,0
+WEAT.US,D,20221202,000000,39.15,39.15,38.45,38.65,220526.80000000002,0
+WEAT.US,D,20221205,000000,38.75,38.8,37.375,37.6,874599.4,0
+WEAT.US,D,20221206,000000,37.5,37.7,36.7555,37.05,321555.2,0
+WEAT.US,D,20221207,000000,37.375,38.2495,37.25,37.9,220221.2,0
+WEAT.US,D,20221208,000000,38.1,38.198,37.375,37.8,149262,0
+WEAT.US,D,20221209,000000,37.8,37.85,37.075,37.25,183207.40000000002,0
+WEAT.US,D,20221212,000000,37.85,38.45,37.6,38.2,199056.6,0
+WEAT.US,D,20221213,000000,38.5,38.85,38,38,152160.4,0
+WEAT.US,D,20221214,000000,37.75,38.09,37.525,37.95,81354.40000000001,0
+WEAT.US,D,20221215,000000,38.11,38.75,37.725,38.2,148605.6,0
+WEAT.US,D,20221216,000000,38.1,38.4,37.95,38.25,140315,0
+WEAT.US,D,20221219,000000,37.9,38.2995,37.4075,37.85,206323.6,0
+WEAT.US,D,20221220,000000,37.7,38.375,37.65,37.8,144610.2,0
+WEAT.US,D,20221221,000000,38.05,38.975,38.05,38.75,231246.40000000002,0
+WEAT.US,D,20221222,000000,38.75,38.9,38.3,38.5,152004.4,0
+WEAT.US,D,20221223,000000,38.6,39.2,38.6,38.95,163778.6,0
+WEAT.US,D,20221227,000000,39.1,39.45,38.675,39.1,266088.8,0
+WEAT.US,D,20221228,000000,39.15,39.625,39.05,39.6,187567.6,0
+WEAT.US,D,20221229,000000,38.95,39.15,38.65,39.05,189543.40000000002,0
+WEAT.US,D,20221230,000000,38.7,40.15,38.7,39.9,196421.6,0
+WEAT.US,D,20230103,000000,39.9,39.9995,38.86,39.3,141082.6,0
+WEAT.US,D,20230104,000000,38.75,38.7585,37.75,37.75,194099.40000000002,0
+WEAT.US,D,20230105,000000,37.8,38,37.35,37.75,112673,0
+WEAT.US,D,20230106,000000,38,38.25,37.6,37.6,93330.40000000001,0
+WEAT.US,D,20230109,000000,37.55,38.3,37.55,37.65,125585.40000000001,0
+WEAT.US,D,20230110,000000,37.15,37.5,36.65,37,183752.6,0
+WEAT.US,D,20230111,000000,37.15,37.577,36.95,37.45,197894.80000000002,0
+WEAT.US,D,20230112,000000,37.45,37.8,36.775,37.6,185929.6,0
+WEAT.US,D,20230113,000000,37.5,37.8035,37.3075,37.55,90605,0
+WEAT.US,D,20230117,000000,37.05,38.125,36.975,37.9,168450.80000000002,0
+WEAT.US,D,20230118,000000,38.1,38.35,37.5,37.55,145413.4,0
+WEAT.US,D,20230119,000000,37.45,37.85,37.21,37.3,71430,0
+WEAT.US,D,20230120,000000,37.2,37.75,37.175,37.65,127466.6,0
+WEAT.US,D,20230123,000000,37.1,37.15,36.15,36.5,270843.2,0
+WEAT.US,D,20230124,000000,36.55,37.33,36.55,37.15,229387.40000000002,0
+WEAT.US,D,20230125,000000,37.3,37.65,37.25,37.3,87028,0
+WEAT.US,D,20230126,000000,37.8,38.25,37.8,38.05,116222.6,0
+WEAT.US,D,20230127,000000,37.8,38.051,37.7,37.95,97907.6,0
+WEAT.US,D,20230130,000000,38.15,38.2965,37.75,38.05,93948,0
+WEAT.US,D,20230131,000000,37.75,38.7,37.75,38.6,139332.80000000002,0
+WEAT.US,D,20230201,000000,38.5,38.6,37.8505,38.6,108693.20000000001,0
+WEAT.US,D,20230202,000000,38.85,38.902,38.15,38.55,201596.6,0
+WEAT.US,D,20230203,000000,38.35,39.4,38.2,38.45,143754.2,0
+WEAT.US,D,20230206,000000,38.55,38.94,37.975,38.2,111998.20000000001,0
+WEAT.US,D,20230207,000000,38.15,38.525,38.15,38.35,52679.8,0
+WEAT.US,D,20230208,000000,38.25,38.95,38.2,38.95,154464.80000000002,0
+WEAT.US,D,20230209,000000,39,39,38.4,38.55,115299.20000000001,0
+WEAT.US,D,20230210,000000,38.95,40.1,38.95,40,182638.2,0
+WEAT.US,D,20230213,000000,39.6,40.25,39.404,39.95,151457.4,0
+WEAT.US,D,20230214,000000,40.05,40.4255,39.775,39.85,154257.6,0
+WEAT.US,D,20230215,000000,39.8,39.9815,39.05,39.1,125896,0
+WEAT.US,D,20230216,000000,39,39.18,38.85,38.95,99574,0
+WEAT.US,D,20230217,000000,38.85,39.225,38.85,38.9,116382,0
+WEAT.US,D,20230221,000000,38.9,39.2,38.35,38.35,109058.20000000001,0
+WEAT.US,D,20230222,000000,38.15,38.15,37.65,37.85,127537.6,0
+WEAT.US,D,20230223,000000,37.75,38.2,37.6,37.85,69835.8,0
+WEAT.US,D,20230224,000000,37.35,37.35,36.25,36.3,206536.40000000002,0
+WEAT.US,D,20230227,000000,36.25,36.35,35.7,35.85,171032.40000000002,0
+WEAT.US,D,20230228,000000,35.7,36.0495,35.55,35.75,104483.20000000001,0
+WEAT.US,D,20230301,000000,35.65,36.1,35.5,36,175645.2,0
+WEAT.US,D,20230302,000000,36.15,36.45,35.8655,36,147498.6,0
+WEAT.US,D,20230303,000000,36.05,36.15,35.7505,35.95,139085.6,0
+WEAT.US,D,20230306,000000,35.4,35.45,35.15,35.2,178465.6,0
+WEAT.US,D,20230307,000000,35.25,35.5995,35,35.35,117444,0
+WEAT.US,D,20230308,000000,35.2,35.25,34.723,34.8,162675,0
+WEAT.US,D,20230309,000000,34.8,34.8,33.8,33.95,256295,0
+WEAT.US,D,20230310,000000,33.9,34.675,33.9,34.65,169864.80000000002,0
+WEAT.US,D,20230313,000000,34.1,35.2995,34.05,34.75,185779,0
+WEAT.US,D,20230314,000000,34.6,35.45,34.6,35.3,102079,0
+WEAT.US,D,20230315,000000,35.35,35.675,35.275,35.5,136833.4,0
+WEAT.US,D,20230316,000000,35.55,35.55,35.053,35.4,92442.8,0
+WEAT.US,D,20230317,000000,35.3,35.95,35.3,35.75,92160.20000000001,0
+WEAT.US,D,20230320,000000,35.5,35.6355,35.05,35.2,121825.6,0
+WEAT.US,D,20230321,000000,35.3,35.55,34.45,34.45,134884.6,0
+WEAT.US,D,20230322,000000,33.9,34.199,33.3,33.75,126399,0
+WEAT.US,D,20230323,000000,34,34.2995,33.575,33.6,122078.8,0
+WEAT.US,D,20230324,000000,34.55,35.55,34.35,35.15,195257.2,0
+WEAT.US,D,20230327,000000,34.8,35.8975,34.8,35.5,127222.6,0
+WEAT.US,D,20230328,000000,35.75,35.85,35.4,35.6,55056.4,0
+WEAT.US,D,20230329,000000,36.5,36.75,35.725,35.8,177098.80000000002,0
+WEAT.US,D,20230330,000000,35.85,36,35.2,35.25,69946,0
+WEAT.US,D,20230331,000000,35.2,35.7,34.8,35.3,123891.20000000001,0
+WEAT.US,D,20230403,000000,36.05,36.1305,35.308,35.65,83341.40000000001,0
+WEAT.US,D,20230404,000000,35.5,35.65,35.2,35.25,70016.2,0
+WEAT.US,D,20230405,000000,34.7,35.325,34.65,34.8,84957.40000000001,0
+WEAT.US,D,20230406,000000,34.85,34.9495,34.425,34.55,69929.2,0
+WEAT.US,D,20230410,000000,34.5,34.849,34.2,34.75,76691.40000000001,0
+WEAT.US,D,20230411,000000,34.65,34.8,34.0035,34.25,128609.40000000001,0
+WEAT.US,D,20230412,000000,34.5,34.65,34.3,34.35,64737,0
+WEAT.US,D,20230413,000000,34.2,34.4,33.8,33.9,96407.20000000001,0
+WEAT.US,D,20230414,000000,33.8,34.75,33.75,34.75,120343.20000000001,0
+WEAT.US,D,20230417,000000,34.9,35.45,34.6,35.3,208261.40000000002,0
+WEAT.US,D,20230418,000000,35.6,35.6,35.15,35.55,129138.20000000001,0
+WEAT.US,D,20230419,000000,35.05,35.15,34.65,34.65,89982.6,0
+WEAT.US,D,20230420,000000,34.15,34.5,34,34.15,111528.8,0
+WEAT.US,D,20230421,000000,34.15,34.198,33.45,33.7,136098,0
+WEAT.US,D,20230424,000000,33.65,33.8,33,33.05,164828.40000000002,0
+WEAT.US,D,20230425,000000,33,33.1,32.35,32.85,152385,0
+WEAT.US,D,20230426,000000,32.95,32.996,32.25,32.35,140401.4,0
+WEAT.US,D,20230427,000000,31.8,31.975,31.45,31.8,185364.80000000002,0
+WEAT.US,D,20230428,000000,31.55,32.05,31.4,31.9,174523.2,0
+WEAT.US,D,20230501,000000,31.65,31.65,30.875,31.05,194306.40000000002,0
+WEAT.US,D,20230502,000000,30.95,31.24,30.575,30.75,148385.4,0
+WEAT.US,D,20230503,000000,30.9,32.2,30.9,32.2,198489.80000000002,0
+WEAT.US,D,20230504,000000,31.75,32.6,31.6,32.35,179804,0
+WEAT.US,D,20230505,000000,32.55,33.2,32.45,33.05,119986.8,0
+WEAT.US,D,20230508,000000,33.25,33.425,32.75,32.8,75919.2,0
+WEAT.US,D,20230509,000000,32.4,32.45,31.9,32.35,110328,0
+WEAT.US,D,20230510,000000,32,32.3505,31.7,32.15,70937.6,0
+WEAT.US,D,20230511,000000,32.05,32.175,31.5,31.7,64909.200000000004,0
+WEAT.US,D,20230512,000000,32,32.65,31.7,31.95,98371,0
+WEAT.US,D,20230515,000000,32.75,33.2,32.65,33.2,120683.40000000001,0
+WEAT.US,D,20230516,000000,32.9,33.01,32.15,32.45,95878.8,0
+WEAT.US,D,20230517,000000,32.05,32.475,31.05,31.45,142202.6,0
+WEAT.US,D,20230518,000000,30.85,31.05,30.6,30.85,158779.6,0
+WEAT.US,D,20230519,000000,31.25,31.2975,30.5,30.7,129310.6,0
+WEAT.US,D,20230522,000000,30.55,30.95,30.35,30.65,92761.6,0
+WEAT.US,D,20230523,000000,31,31.5,30.7,31.45,94300.8,0
+WEAT.US,D,20230524,000000,31.2,31.3005,30.522,30.65,70990.8,0
+WEAT.US,D,20230525,000000,30.65,31.1,30.4005,30.65,96982.8,0
+WEAT.US,D,20230526,000000,31.1,31.3,30.7655,31.3,76012,0
+WEAT.US,D,20230530,000000,30.6,30.7,30.059,30.2,141206.80000000002,0
+WEAT.US,D,20230531,000000,29.55,30.35,29.4,30.3,188776.6,0
+WEAT.US,D,20230601,000000,30.85,31.225,30.75,31.1,129029.40000000001,0
+WEAT.US,D,20230602,000000,31.1,31.6775,30.7595,31.6,81399,0
+WEAT.US,D,20230605,000000,31.5,31.9,31.32,31.7,63306.4,0
+WEAT.US,D,20230606,000000,32.35,32.375,31.55,31.85,135039.4,0
+WEAT.US,D,20230607,000000,32,32,31.1,31.2,188094.80000000002,0
+WEAT.US,D,20230608,000000,31.5,31.8,31.275,31.8,129793,0
+WEAT.US,D,20230609,000000,31.75,31.9,31.3485,31.9,75537.6,0
+WEAT.US,D,20230612,000000,31.95,32.2,31.7015,32.1,92482.40000000001,0
+WEAT.US,D,20230613,000000,32.25,32.7,31.9485,32.15,242790.6,0
+WEAT.US,D,20230614,000000,31.75,31.95,31.6005,31.75,122481.6,0
+WEAT.US,D,20230615,000000,32.15,33.2885,32.15,33.25,213572.6,0
+WEAT.US,D,20230616,000000,33.7,34.75,33.7,34.3,473931.2,0
+WEAT.US,D,20230620,000000,34.25,34.9,34,34.8,237522.40000000002,0
+WEAT.US,D,20230621,000000,35.15,36.5,35.15,36.5,343669.4,0
+WEAT.US,D,20230622,000000,36,37,35.9125,36.65,304244.2,0
+WEAT.US,D,20230623,000000,35.95,36.35,35.7005,36.15,260608.6,0
+WEAT.US,D,20230626,000000,36.85,37.175,35.875,36.05,232649.40000000002,0
+WEAT.US,D,20230627,000000,35.1,35.2,34.15,34.3,316806.80000000005,0
+WEAT.US,D,20230628,000000,33.7,33.7,32.95,33,408187.60000000003,0
+WEAT.US,D,20230629,000000,33,33.425,32.9,32.95,148803.80000000002,0
+WEAT.US,D,20230630,000000,33.15,33.5,32.1,32.2,350009,0
+WEAT.US,D,20230703,000000,32.1,32.6,31.95,32.2,117880.6,0
+WEAT.US,D,20230705,000000,32.25,33.525,32.15,33.3,276470,0
+WEAT.US,D,20230706,000000,33.15,33.15,32.35,32.55,184436.2,0
+WEAT.US,D,20230707,000000,32.05,32.725,32.05,32.25,136581.4,0
+WEAT.US,D,20230710,000000,32.1,32.65,32,32.1,278830.2,0
+WEAT.US,D,20230711,000000,32.65,32.929,32.3,32.7,326596.80000000005,0
+WEAT.US,D,20230712,000000,32.65,32.75,31.55,31.55,222266,0
+WEAT.US,D,20230713,000000,31.6,32.125,31.4505,31.95,248258.6,0
+WEAT.US,D,20230714,000000,32.5,32.895,32,32.8,267409,0
+WEAT.US,D,20230717,000000,33.8,33.906,32.35,32.5,429360.2,0
+WEAT.US,D,20230718,000000,33,33.45,32.8,33.25,366840.80000000005,0
+WEAT.US,D,20230719,000000,34.5,35.9,34.25,35.55,752295,0
+WEAT.US,D,20230720,000000,36.1,36.3,35.25,35.5,561744,0
+WEAT.US,D,20230721,000000,34.55,35.15,34.2,34.4,495389.60000000003,0
+WEAT.US,D,20230724,000000,35.95,37.05,35.95,36.9,518175.2,0
+WEAT.US,D,20230725,000000,36.45,37,36.0515,37,404973.60000000003,0
+WEAT.US,D,20230726,000000,36.1,36.4,34.8505,35.5,692433.2000000001,0
+WEAT.US,D,20230727,000000,35.4,35.95,35.2,35.3,212573.40000000002,0
+WEAT.US,D,20230728,000000,34.55,35.55,34.255,34.95,347016,0
+WEAT.US,D,20230731,000000,34.3,34.329,33.45,33.55,490138.80000000005,0
+WEAT.US,D,20230801,000000,33.3,33.445,32.7,33.15,311245.4,0
+WEAT.US,D,20230802,000000,33.5,33.5,32.35,32.55,339904.4,0
+WEAT.US,D,20230803,000000,32.6,32.6,32.1085,32.35,191227,0
+WEAT.US,D,20230804,000000,33.2,33.2,32.25,32.55,213256.40000000002,0
+WEAT.US,D,20230807,000000,32.8,33.4,32.35,33.25,497629.60000000003,0
+WEAT.US,D,20230808,000000,33.05,33.45,32.7,33.25,319661.60000000003,0
+WEAT.US,D,20230809,000000,33.1,33.1,32.4005,32.6,383523,0
+WEAT.US,D,20230810,000000,32.6,32.73,32.4,32.5,269558,0
+WEAT.US,D,20230811,000000,32.3,32.55,32,32.2,268135.4,0
+WEAT.US,D,20230814,000000,31.65,31.8,31.2,31.55,559967,0
+WEAT.US,D,20230815,000000,31.3,31.3,30.7,30.7,292727,0
+WEAT.US,D,20230816,000000,30.75,30.997,30.5,30.8,302240.4,0
+WEAT.US,D,20230817,000000,30.5,30.6,30.3,30.4,219116.80000000002,0
+WEAT.US,D,20230818,000000,30.95,31.5,30.95,31.45,256020.6,0
+WEAT.US,D,20230821,000000,31.15,31.15,30.7,30.75,189164,0
+WEAT.US,D,20230822,000000,30.9,31.1,30.6,30.8,112253.20000000001,0
+WEAT.US,D,20230823,000000,30.95,31.6495,30.854,31.45,167171.6,0
+WEAT.US,D,20230824,000000,31.25,31.375,30.9505,31.25,154664.4,0
+WEAT.US,D,20230825,000000,31.4,31.4,30.525,30.7,168602.2,0
+WEAT.US,D,20230828,000000,30.6,30.7,30.35,30.65,156676.2,0
+WEAT.US,D,20230829,000000,30.3,30.45,29.9,29.9,332553.4,0
+WEAT.US,D,20230830,000000,30,30.3325,29.9,30.1,188326.80000000002,0
+WEAT.US,D,20230831,000000,29.85,30.5,29.6,29.95,189781.6,0
+WEAT.US,D,20230901,000000,30.1,30.35,29.6,29.6,188236.2,0
+WEAT.US,D,20230905,000000,29.95,29.95,29.45,29.7,176077,0
+WEAT.US,D,20230906,000000,29.85,30.4,29.85,30.25,195980,0
+WEAT.US,D,20230907,000000,30.2,30.4,29.75,29.85,141533.2,0
+WEAT.US,D,20230908,000000,30,30,29.4005,29.65,131553.2,0
+WEAT.US,D,20230911,000000,29.45,29.55,29,29.15,299113.2,0
+WEAT.US,D,20230912,000000,29.05,29.4495,28.55,29.25,404414,0
+WEAT.US,D,20230913,000000,29.75,29.95,29.445,29.6,154022.6,0
+WEAT.US,D,20230914,000000,29.55,29.7,29.15,29.55,139433.4,0
+WEAT.US,D,20230915,000000,29.6,30.042,29.51,29.9,140031.2,0
+WEAT.US,D,20230918,000000,29.65,29.65,29.225,29.25,154326.6,0
+WEAT.US,D,20230919,000000,29.3,29.475,29.1,29.15,115617.40000000001,0
+WEAT.US,D,20230920,000000,29.35,29.5,29.0505,29.35,138027.6,0
+WEAT.US,D,20230921,000000,29.1,29.15,28.75,28.75,178352.6,0
+WEAT.US,D,20230922,000000,28.75,29.025,28.75,29,119183.6,0
+WEAT.US,D,20230925,000000,29.15,29.45,29,29.45,86424.6,0
+WEAT.US,D,20230926,000000,29.5,29.7,29.25,29.45,121328.40000000001,0
+WEAT.US,D,20230927,000000,29.6,29.6,29.1,29.15,132013.2,0
+WEAT.US,D,20230928,000000,29.05,29.25,29,29.05,53183,0
+WEAT.US,D,20230929,000000,29.1,29.392,27.75,27.85,439855.60000000003,0
+WEAT.US,D,20231002,000000,28.1,28.85,28.1,28.85,195661.40000000002,0
+WEAT.US,D,20231003,000000,29,29.05,28.55,28.85,98738.20000000001,0
+WEAT.US,D,20231004,000000,28.35,28.5505,28.156,28.4,106729.8,0
+WEAT.US,D,20231005,000000,28.45,29.2965,28.45,29.15,169436.80000000002,0
+WEAT.US,D,20231006,000000,28.95,29.1995,28.8,28.95,109290.40000000001,0
+WEAT.US,D,20231009,000000,28.95,29.3,28.95,29.1,135502,0
+WEAT.US,D,20231010,000000,28.85,28.85,28.45,28.6,135287.4,0
+WEAT.US,D,20231011,000000,28.35,28.45,28.25,28.4,108935.6,0
+WEAT.US,D,20231012,000000,28.35,29.1,28,29.05,272534,0
+WEAT.US,D,20231013,000000,29.4,29.425,28.9,29.05,158857.6,0
+WEAT.US,D,20231016,000000,29.15,29.25,28.95,29.05,93420,0
+WEAT.US,D,20231017,000000,28.9,29.1995,28.75,28.8,164141.6,0
+WEAT.US,D,20231018,000000,29.05,29.3,28.939,29.25,196058.2,0
+WEAT.US,D,20231019,000000,29.1,29.75,29,29.75,235309.40000000002,0
+WEAT.US,D,20231020,000000,29.85,30.2,29.3,29.35,266344.60000000003,0
+WEAT.US,D,20231023,000000,29.4,29.8,29.35,29.5,110405.8,0
+WEAT.US,D,20231024,000000,29.2,29.232,28.8505,29.05,159674.2,0
+WEAT.US,D,20231025,000000,29.05,29.0995,28.6495,28.7,194702.40000000002,0
+WEAT.US,D,20231026,000000,28.75,29.15,28.75,29.1,107774.20000000001,0
+WEAT.US,D,20231027,000000,29.05,29.1,28.75,29,66797.8,0
+WEAT.US,D,20231030,000000,28.65,29,28.6,28.65,87169.8,0
+WEAT.US,D,20231031,000000,28.5,28.55,28.217,28.3,168310.80000000002,0
+WEAT.US,D,20231101,000000,28.35,28.5,28.3,28.4,63209,0
+WEAT.US,D,20231102,000000,28.4,28.717,28.25,28.55,57248.200000000004,0
+WEAT.US,D,20231103,000000,28.6,28.9,28.55,28.85,122791.40000000001,0
+WEAT.US,D,20231106,000000,28.9,29.1,28.65,28.95,117453.40000000001,0
+WEAT.US,D,20231107,000000,28.85,29.225,28.5,28.8,179643.6,0
+WEAT.US,D,20231108,000000,28.9,29.8,28.9,29.55,288902.60000000003,0
+WEAT.US,D,20231109,000000,29.3,29.375,28.8,29.2,111022,0
+WEAT.US,D,20231110,000000,29.2,29.2,28.65,28.8,82787.40000000001,0
+WEAT.US,D,20231113,000000,28.65,29.0495,28.5,28.95,81484.40000000001,0
+WEAT.US,D,20231114,000000,28.9,29.2,28.7,28.8,109422.20000000001,0
+WEAT.US,D,20231115,000000,28.75,28.836,28.25,28.4,194012.2,0
+WEAT.US,D,20231116,000000,28.2,28.2,27.8,28,160916,0
+WEAT.US,D,20231117,000000,27.8,27.95,27.75,27.85,210018.6,0
+WEAT.US,D,20231120,000000,27.75,27.9,27.45,27.65,191677,0
+WEAT.US,D,20231121,000000,27.65,28.15,27.5,28.05,157354,0
+WEAT.US,D,20231122,000000,28.25,28.4,28.1,28.275,87996.20000000001,0
+WEAT.US,D,20231124,000000,28.15,28.15,27.7,27.75,78424.8,0
+WEAT.US,D,20231127,000000,27.75,27.755,26.9,27.1,168552.40000000002,0
+WEAT.US,D,20231128,000000,27.1,27.7,26.95,27.65,232620.80000000002,0
+WEAT.US,D,20231129,000000,27.9,28.25,27.825,28.25,131269.2,0
+WEAT.US,D,20231130,000000,28.1,28.75,28.1,28.75,156978,0
+WEAT.US,D,20231201,000000,28.45,29.2005,28.45,28.8,189096,0
+WEAT.US,D,20231204,000000,29.15,29.8995,29.0995,29.65,242911.2,0
+WEAT.US,D,20231205,000000,29.6,30.25,29.6,30,235588.40000000002,0
+WEAT.US,D,20231206,000000,30.3,30.6785,29.85,29.9,184465,0
+WEAT.US,D,20231207,000000,29.85,30.35,29.4115,30.35,173108.6,0
+WEAT.US,D,20231208,000000,30.05,30.3,29.72,29.9,253160.6,0
+WEAT.US,D,20231211,000000,29.6,29.85,28.85,28.95,202980.40000000002,0
+WEAT.US,D,20231212,000000,29,29.8285,29,29.65,144980.80000000002,0
+WEAT.US,D,20231213,000000,29.2,29.2,28.7,28.9,117257.8,0
+WEAT.US,D,20231214,000000,29.1815,29.4495,28.85,29.25,122498.6,0
+WEAT.US,D,20231215,000000,28.95,29.75,28.95,29.7,116358.20000000001,0
+WEAT.US,D,20231218,000000,29.25,29.6,29.155,29.35,185719.80000000002,0
+WEAT.US,D,20231219,000000,29.05,29.55,28.95,29.55,101004.8,0
+WEAT.US,D,20231220,000000,29.3,29.45,28.95,29.05,124239.6,0
+WEAT.US,D,20231221,000000,29.25,29.35,29.1485,29.25,66142.8,0
+WEAT.US,D,20231222,000000,29.25,29.4965,29.25,29.3,121224.8,0
+WEAT.US,D,20231226,000000,29.3,30.3,29.15,30.15,211959.80000000002,0
+WEAT.US,D,20231227,000000,29.85,29.95,29.55,29.65,155341.80000000002,0
+WEAT.US,D,20231228,000000,29.7,30.15,29.7,30,127290.20000000001,0
+WEAT.US,D,20231229,000000,29.95,29.991,29.6,29.85,116984.20000000001,0
+WEAT.US,D,20240102,000000,29.85,29.85,28.95,29.05,135350.6,0
+WEAT.US,D,20240103,000000,29.05,29.2,28.72,28.8,106019.8,0
+WEAT.US,D,20240104,000000,28.75,29.325,28.4005,29.3,143721,0
+WEAT.US,D,20240105,000000,29.45,29.6,29.25,29.4,52666.4,0
+WEAT.US,D,20240108,000000,28.85,28.85,28.46,28.7,99888,0
+WEAT.US,D,20240109,000000,28.7,29.3255,28.65,29.2,91095.20000000001,0
+WEAT.US,D,20240110,000000,29.25,29.3,29.005,29.25,42299.4,0
+WEAT.US,D,20240111,000000,29.05,29.225,28.9,29,37207.200000000004,0
+WEAT.US,D,20240112,000000,29.25,29.25,28.3,28.7,197222.80000000002,0
+WEAT.US,D,20240116,000000,28.75,28.825,27.85,28.1,194389.80000000002,0
+WEAT.US,D,20240117,000000,28.05,28.525,27.875,28,90909.40000000001,0
+WEAT.US,D,20240118,000000,27.8,28.15,27.6,28.05,147113.4,0
+WEAT.US,D,20240119,000000,28.2,28.525,28.2,28.3,68545,0
+WEAT.US,D,20240122,000000,28.15,28.625,28.1175,28.3,73723,0
+WEAT.US,D,20240123,000000,28.55,28.85,28.3745,28.5,62214,0
+WEAT.US,D,20240124,000000,28.7,29.1,28.5145,29.05,181225.6,0
+WEAT.US,D,20240125,000000,29,29.15,28.8605,29.1,90782.6,0
+WEAT.US,D,20240126,000000,28.85,28.85,28.349,28.65,78109.2,0
+WEAT.US,D,20240129,000000,28.25,28.45,28,28.35,137346.4,0
+WEAT.US,D,20240130,000000,28.1,28.9,28.1,28.8,78130.6,0
+WEAT.US,D,20240131,000000,28.45,28.5995,28.275,28.4,66050.6,0
+WEAT.US,D,20240201,000000,28.2,28.65,28.025,28.45,122963.40000000001,0
+WEAT.US,D,20240202,000000,28.6,28.88,28.3,28.6,102589.6,0
+WEAT.US,D,20240205,000000,28.25,28.4,27.95,28.1,165036.80000000002,0
+WEAT.US,D,20240206,000000,28.15,28.328,28,28.15,51002,0
+WEAT.US,D,20240207,000000,28.05,28.6,28.05,28.3,70217.40000000001,0
+WEAT.US,D,20240208,000000,28,28.125,27.6,27.85,122469.6,0
+WEAT.US,D,20240209,000000,27.8,28.4,27.8,27.95,68822.6,0
+WEAT.US,D,20240212,000000,27.75,28.1,27.6,27.9,104090.6,0
+WEAT.US,D,20240213,000000,27.7,28.051,27.7,27.8,99738.6,0
+WEAT.US,D,20240214,000000,27.375,27.45,27.05,27.2,177170.6,0
+WEAT.US,D,20240215,000000,27,27.2495,26.5,26.5,210111.2,0
+WEAT.US,D,20240216,000000,26.25,26.5715,26,26.15,170659.80000000002,0
+WEAT.US,D,20240220,000000,26.35,27.15,26.35,26.9,138598.2,0
+WEAT.US,D,20240221,000000,26.9,26.95,26.65,26.85,51418.4,0
+WEAT.US,D,20240222,000000,27.1,27.6,26.8505,27.05,135120.6,0
+WEAT.US,D,20240223,000000,27.1,27.2495,26.55,26.6,87047.8,0
+WEAT.US,D,20240226,000000,26.45,27,26.3,26.8,70519.40000000001,0
+WEAT.US,D,20240227,000000,26.95,27.55,26.95,27.3,100767,0
+WEAT.US,D,20240228,000000,27.1,27.15,26.8,27.05,72049.2,0
+WEAT.US,D,20240229,000000,26.9,27.15,26.7,26.95,89291.20000000001,0
+WEAT.US,D,20240301,000000,26.75,26.75,26.1,26.2,177517.2,0
+WEAT.US,D,20240304,000000,26.25,26.625,26.25,26.4,77582,0
+WEAT.US,D,20240305,000000,26.1,26.15,25.75,25.9,131543,0
+WEAT.US,D,20240306,000000,25.9,25.9,25.15,25.3,174788,0
+WEAT.US,D,20240307,000000,25.4,25.65,25.2,25.2,108821.8,0
+WEAT.US,D,20240308,000000,25.25,25.85,25.2,25.7,146081.2,0
+WEAT.US,D,20240311,000000,25.5,26.25,25.1,26.2,127130.40000000001,0
+WEAT.US,D,20240312,000000,26.05,26.45,26,26.2,103063.8,0
+WEAT.US,D,20240313,000000,26.05,26.25,25.7,25.95,105644.6,0
+WEAT.US,D,20240314,000000,25.75,25.8,25.45,25.6,128179.8,0
+WEAT.US,D,20240315,000000,25.75,25.75,25.4,25.5,65173.8,0
+WEAT.US,D,20240318,000000,25.75,26.1,25.5,26.1,125963.20000000001,0
+WEAT.US,D,20240319,000000,26.3,26.55,26.1,26.5,130413.6,0
+WEAT.US,D,20240320,000000,26.25,26.3,25.85,26.25,108882.6,0
+WEAT.US,D,20240321,000000,26.35,26.5,26,26.3,122392.20000000001,0
+WEAT.US,D,20240322,000000,26.25,26.799,25.975,26.65,143238.4,0
+WEAT.US,D,20240325,000000,27,27.2,26.5005,26.8,119277.40000000001,0
+WEAT.US,D,20240326,000000,26.6,26.7,26.25,26.3,68884.40000000001,0
+WEAT.US,D,20240327,000000,26.25,26.55,26.2,26.55,520215.2,0
+WEAT.US,D,20240328,000000,26.5,27.275,26.35,27.05,161762.6,0
+WEAT.US,D,20240401,000000,27,27,26.35,26.9,101943.40000000001,0
+WEAT.US,D,20240402,000000,26.75,27.0495,26.35,26.45,122913,0
+WEAT.US,D,20240403,000000,26.5,27,26.5,26.85,82380.8,0
+WEAT.US,D,20240404,000000,26.85,27.025,26.6,26.9,108542.40000000001,0
+WEAT.US,D,20240405,000000,27.35,27.5995,27.2,27.3,159397.40000000002,0
+WEAT.US,D,20240408,000000,27.45,27.55,27.15,27.3,119464.20000000001,0
+WEAT.US,D,20240409,000000,26.95,27.15,26.75,26.95,139693.6,0
+WEAT.US,D,20240410,000000,27,27.15,26.8,26.95,92352.6,0
+WEAT.US,D,20240411,000000,26.9,26.9,26.5,26.55,119006.8,0
+WEAT.US,D,20240412,000000,26.6,27,26.6,26.75,139715.2,0
+WEAT.US,D,20240415,000000,26.5,26.65,26.275,26.55,104885.8,0
+WEAT.US,D,20240416,000000,26.55,26.6,26.2,26.5,72249,0
+WEAT.US,D,20240417,000000,26.55,26.75,25.9,26.05,132770.4,0
+WEAT.US,D,20240418,000000,25.95,26.3,25.95,26,48537.600000000006,0
+WEAT.US,D,20240419,000000,26.25,26.7,26.25,26.7,102400.6,0
+WEAT.US,D,20240422,000000,27,27.9,27,27.65,295288.4,0
+WEAT.US,D,20240423,000000,27.75,28.35,27.4035,28.3,214396.6,0
+WEAT.US,D,20240424,000000,28.15,28.9,28.0505,28.75,228270.2,0
+WEAT.US,D,20240425,000000,28.8,29.25,28.7505,29.1,203369.2,0
+WEAT.US,D,20240426,000000,29.15,29.7,29.05,29.25,204229.40000000002,0
+WEAT.US,D,20240429,000000,29,29.1,28.4005,28.6,132658.6,0
+WEAT.US,D,20240430,000000,28.45,28.55,28.15,28.45,137435.6,0
+WEAT.US,D,20240501,000000,28.3,28.5,28.025,28.35,66011.8,0
+WEAT.US,D,20240502,000000,28.55,28.65,28.15,28.5,136801.2,0
+WEAT.US,D,20240503,000000,29.05,29.7,29,29.35,177839.2,0
+WEAT.US,D,20240506,000000,29.3,30.45,29.15,30.3,232415.6,0
+WEAT.US,D,20240507,000000,30,30.55,29.9,30.3,192892,0
+WEAT.US,D,20240508,000000,29.95,30,29.625,29.85,109990.6,0
+WEAT.US,D,20240509,000000,30.15,30.35,29.85,29.95,92408,0
+WEAT.US,D,20240510,000000,30.3,30.9,30.175,30.85,215390.2,0
+WEAT.US,D,20240513,000000,31,31.8995,30.975,31.7,275788.2,0
+WEAT.US,D,20240514,000000,31.55,31.65,31.05,31.3,147990,0
+WEAT.US,D,20240515,000000,31.85,32.1,30.8,30.95,158924.80000000002,0
+WEAT.US,D,20240516,000000,31.3,31.4,30.6005,30.85,183986.40000000002,0
+WEAT.US,D,20240517,000000,30.9,30.95,30.4,30.45,116980.40000000001,0
+WEAT.US,D,20240520,000000,31.05,32,31.05,31.9,377769.80000000005,0
+WEAT.US,D,20240521,000000,31.85,32.25,31.6,32.15,128462.40000000001,0
+WEAT.US,D,20240522,000000,32.25,32.35,31.7,31.9,165667.40000000002,0
+WEAT.US,D,20240523,000000,31.75,32.2,31.75,32.05,156614.80000000002,0
+WEAT.US,D,20240524,000000,31.85,32.3,31.75,32.1,98043,0
+WEAT.US,D,20240528,000000,32.15,32.325,31.8,32.15,131375.2,0
+WEAT.US,D,20240529,000000,32.05,32.4,31.8,32,143762.6,0
+WEAT.US,D,20240530,000000,31.65,31.7005,31.325,31.55,216053.2,0
+WEAT.US,D,20240531,000000,31.95,31.978,31.35,31.6,58511,0
+WEAT.US,D,20240603,000000,32.2,32.25,31.15,31.35,114202.40000000001,0
+WEAT.US,D,20240604,000000,31.2,31.2,30.75,30.75,122215,0
+WEAT.US,D,20240605,000000,30.875,30.8995,30.2,30.35,136749.2,0
+WEAT.US,D,20240606,000000,30.5,30.6,30,30,125369.20000000001,0
+WEAT.US,D,20240607,000000,29.8,29.8,29.385,29.5,182122,0
+WEAT.US,D,20240610,000000,29.45,29.45,28.85,28.9,197379,0
+WEAT.US,D,20240611,000000,29,29.7,29,29.4,144634.4,0
+WEAT.US,D,20240612,000000,28.95,29.15,28.8,28.9,102170,0
+WEAT.US,D,20240613,000000,29.2,29.3495,28.95,28.95,170023.40000000002,0
+WEAT.US,D,20240614,000000,28.9,29.028,28.45,28.45,136185.6,0
+WEAT.US,D,20240617,000000,28.15,28.15,27.75,27.75,171428.6,0
+WEAT.US,D,20240618,000000,27.7,27.871,27.4,27.4,129379.40000000001,0
+WEAT.US,D,20240620,000000,27.35,27.35,26.8,26.9,172464.80000000002,0
+WEAT.US,D,20240621,000000,27.15,27.15,26.5,26.6,167951.40000000002,0
+WEAT.US,D,20240624,000000,26.5,26.5,26.1,26.4,175895.40000000002,0
+WEAT.US,D,20240625,000000,26.25,26.25,25.825,25.85,346101.2,0
+WEAT.US,D,20240626,000000,25.85,26.4,25.775,25.9,201070.2,0
+WEAT.US,D,20240627,000000,26.2,26.75,26.125,26.75,249278.6,0
+WEAT.US,D,20240628,000000,26.7,26.8,26.125,26.55,238380.2,0
+WEAT.US,D,20240701,000000,26.5,27.15,26.4,27.1,140762.6,0
+WEAT.US,D,20240702,000000,26.9,26.9995,26.7,26.8,115775,0
+WEAT.US,D,20240703,000000,26.6,26.8415,26.537,26.7,64100.600000000006,0
+WEAT.US,D,20240705,000000,26.6,27.25,26.6,27.2,148587.6,0
+WEAT.US,D,20240708,000000,26.85,26.85,26.25,26.45,170786,0
+WEAT.US,D,20240709,000000,26.4,26.75,26.4,26.5,58692.8,0
+WEAT.US,D,20240710,000000,26.25,26.25,25.85,25.95,182467.40000000002,0
+WEAT.US,D,20240711,000000,26.55,26.85,26.4,26.5,145668.2,0
+WEAT.US,D,20240712,000000,26.1,26.2,25.7,25.8,370793.4,0
+WEAT.US,D,20240715,000000,25.25,25.35,25,25,324338.60000000003,0
+WEAT.US,D,20240716,000000,25.1,25.15,24.7545,24.95,216438.2,0
+WEAT.US,D,20240717,000000,25.25,25.55,25.175,25.4,147984.4,0
+WEAT.US,D,20240718,000000,25.25,25.45,25,25.05,104446.8,0
+WEAT.US,D,20240719,000000,25.4,25.85,25.275,25.45,167695.80000000002,0
+WEAT.US,D,20240722,000000,25.45,25.7,25.275,25.6,80327.8,0
+WEAT.US,D,20240723,000000,25.55,25.75,25.3,25.3,88937,0
+WEAT.US,D,20240724,000000,25.35,25.825,25.3,25.45,119057,0
+WEAT.US,D,20240725,000000,25.3,25.35,25.0995,25.15,152603.80000000002,0
+WEAT.US,D,20240726,000000,25.05,25.05,24.55,24.6,276192.8,0
+WEAT.US,D,20240729,000000,24.4,24.9,24.25,24.8,178051.6,0
+WEAT.US,D,20240730,000000,24.45,24.75,24.25,24.55,115796.8,0
+WEAT.US,D,20240731,000000,24.55,24.975,24.3,24.7,176253.2,0
+WEAT.US,D,20240801,000000,24.75,25,24.475,24.9,142748,0
+WEAT.US,D,20240802,000000,24.8,25.15,24.8,25.1,178750.6,0
+WEAT.US,D,20240805,000000,24.6,25.25,24.6,25.25,182420.80000000002,0
+WEAT.US,D,20240806,000000,25.05,25.5,24.95,25.35,184816.40000000002,0
+WEAT.US,D,20240807,000000,25.5,25.5495,25,25.25,133054,0
+WEAT.US,D,20240808,000000,25.25,25.35,24.95,25.05,83948.40000000001,0
+WEAT.US,D,20240809,000000,25.55,25.65,25.25,25.35,90214.40000000001,0
+WEAT.US,D,20240812,000000,25,25.1925,24.75,25,180681,0
+WEAT.US,D,20240813,000000,25,25.15,24.6005,24.8,98931.20000000001,0
+WEAT.US,D,20240814,000000,24.7,25,24.6005,24.975,90981.40000000001,0
+WEAT.US,D,20240815,000000,25.05,25.05,24.6,24.6,107813,0
+WEAT.US,D,20240816,000000,24.6,24.9,24.45,24.8,79335.6,0
+WEAT.US,D,20240819,000000,24.65,24.85,24.5,24.8,113358.40000000001,0
+WEAT.US,D,20240820,000000,24.8,25.05,24.8,25,79834.40000000001,0
+WEAT.US,D,20240821,000000,24.95,24.95,24.45,24.55,155126,0
+WEAT.US,D,20240822,000000,24.55,24.55,23.75,24.15,249765.40000000002,0
+WEAT.US,D,20240823,000000,24.1,24.1,23.8,23.95,130349.20000000001,0
+WEAT.US,D,20240826,000000,23.7,23.875,23.55,23.65,128818,0
+WEAT.US,D,20240827,000000,23.6,24.1995,23.6,24.1,103739.6,0
+WEAT.US,D,20240828,000000,24.1,24.5,24.1,24.4,99304,0
+WEAT.US,D,20240829,000000,24.25,24.6995,24.2055,24.65,102682.20000000001,0
+WEAT.US,D,20240830,000000,24.75,24.85,24.55,24.85,185643,0
+WEAT.US,D,20240903,000000,24.7,25.45,24.7,25.4,218244.6,0
+WEAT.US,D,20240904,000000,25.55,26.075,25.425,26.05,207371.2,0
+WEAT.US,D,20240905,000000,25.8,25.9,25.45,25.75,149554.2,0
+WEAT.US,D,20240906,000000,25.7,25.9995,25.35,25.4,195626.2,0
+WEAT.US,D,20240909,000000,25.4,25.5,25.2,25.5,104549.6,0
+WEAT.US,D,20240910,000000,25.55,25.85,25.55,25.7,99054,0
+WEAT.US,D,20240911,000000,25.8,26,25.662,25.85,92990.20000000001,0
+WEAT.US,D,20240912,000000,26.2,26.375,25.675,25.9,166258.2,0
+WEAT.US,D,20240913,000000,26.3,26.645,26.15,26.5,166444.40000000002,0
+WEAT.US,D,20240916,000000,26.2,26.2405,25.7,25.9,105413.8,0
+WEAT.US,D,20240917,000000,25.95,26.1,25.65,25.9,81616.8,0
+WEAT.US,D,20240918,000000,25.9,26.025,25.722,25.85,50163.600000000006,0
+WEAT.US,D,20240919,000000,25.55,25.6,25.35,25.5,156553.4,0
+WEAT.US,D,20240920,000000,25.55,25.775,25.4,25.55,91480.6,0
+WEAT.US,D,20240923,000000,25.75,26.2,25.75,26.05,145188.4,0
+WEAT.US,D,20240924,000000,26.2,26.3,25.8,25.95,126547.40000000001,0
+WEAT.US,D,20240925,000000,25.95,26.4,25.85,26.4,118218.40000000001,0
+WEAT.US,D,20240926,000000,26.5,26.5995,26.1,26.2,146537.80000000002,0
+WEAT.US,D,20240927,000000,26,26.1,25.8,26.05,65136.8,0
+WEAT.US,D,20240930,000000,26.2495,26.4,26.1,26.2,148263,0
+WEAT.US,D,20241001,000000,26.2,26.937,26.2,26.75,175806.80000000002,0
+WEAT.US,D,20241002,000000,27.05,27.6,27.05,27.45,233677,0
+WEAT.US,D,20241003,000000,27.4,27.606,27.05,27.1,158131.6,0
+WEAT.US,D,20241004,000000,26.7,26.9,26.5,26.6,185907.80000000002,0
+WEAT.US,D,20241007,000000,26.55,26.85,26.55,26.85,104028.40000000001,0
+WEAT.US,D,20241008,000000,26.6,26.885,26.55,26.8,122059.6,0
+WEAT.US,D,20241009,000000,27.125,27.2,26.8,27,112521.6,0
+WEAT.US,D,20241010,000000,27.15,27.25,26.95,27.15,67713,0
+WEAT.US,D,20241011,000000,27.1,27.3625,26.65,26.9,160367,0
+WEAT.US,D,20241014,000000,26.75,26.875,26.25,26.35,103874.40000000001,0
+WEAT.US,D,20241015,000000,26.2,26.2,25.95,26,86578,0
+WEAT.US,D,20241016,000000,25.9,26.25,25.85,26.1,63526,0
+WEAT.US,D,20241017,000000,26.1,26.4,25.8,26.3,155979.4,0
+WEAT.US,D,20241018,000000,26.3,26.3,25.65,25.7,158682.40000000002,0
+WEAT.US,D,20241021,000000,25.65,26.1,25.65,25.7,120025.40000000001,0
+WEAT.US,D,20241022,000000,25.55,25.9,25.55,25.8,103902.20000000001,0
+WEAT.US,D,20241023,000000,25.55,26.05,25.55,25.9,131077.4,0
+WEAT.US,D,20241024,000000,25.95,26.05,25.7005,26.05,105565.40000000001,0
+WEAT.US,D,20241025,000000,25.75,25.75,25.45,25.55,98109.8,0
+WEAT.US,D,20241028,000000,25.65,25.65,25.2,25.2,96594,0
+WEAT.US,D,20241029,000000,25.25,25.75,25.25,25.65,94579.20000000001,0
+WEAT.US,D,20241030,000000,25.6,26,25.401,25.75,76276.6,0
+WEAT.US,D,20241031,000000,25.65,25.75,25.4,25.7,88286.6,0
+WEAT.US,D,20241101,000000,25.8,25.9,25.4,25.55,115145.8,0
+WEAT.US,D,20241104,000000,25.5,25.725,25.45,25.6,109117.40000000001,0
+WEAT.US,D,20241105,000000,25.65,25.75,25.35,25.75,81505.8,0
+WEAT.US,D,20241106,000000,25.4,25.8,25.25,25.7,94300,0
+WEAT.US,D,20241107,000000,25.65,25.65,25.35,25.55,92695.20000000001,0
+WEAT.US,D,20241108,000000,25.65,25.75,25.3,25.55,143764.2,0
+WEAT.US,D,20241111,000000,25.1,25.3,24.75,25.2,209679.80000000002,0
+WEAT.US,D,20241112,000000,25.3,25.391,24.6,24.7,156347.4,0
+WEAT.US,D,20241113,000000,24.46,24.482,24.05,24.3,157357.2,0
+WEAT.US,D,20241114,000000,24.2,24.2,23.85,24,110014,0
+WEAT.US,D,20241115,000000,24,24.35,23.9,24.2,114352.20000000001,0
+WEAT.US,D,20241118,000000,24.3,24.75,24.2505,24.65,144425.4,0
+WEAT.US,D,20241119,000000,24.825,25.05,24.7,24.75,105827,0
+WEAT.US,D,20241120,000000,24.675,25,24.6,24.95,157442.2,0
+WEAT.US,D,20241121,000000,25.1,25.125,24.75,24.85,111188.40000000001,0
+WEAT.US,D,20241122,000000,24.85,24.85,24.55,24.65,72048.8,0
+WEAT.US,D,20241125,000000,24.3,24.4,24.1,24.3,137753.2,0
+WEAT.US,D,20241126,000000,24.6,24.6,24.15,24.35,70350.6,0
+WEAT.US,D,20241127,000000,24.25,24.3,23.95,23.95,139218.6,0
+WEAT.US,D,20241129,000000,23.925,24.142,23.75,23.95,123729,0
+WEAT.US,D,20241202,000000,23.75,24.025,23.7,23.85,182876.2,0
+WEAT.US,D,20241203,000000,24.15,24.2,23.775,23.9,93880.40000000001,0
+WEAT.US,D,20241204,000000,23.7,23.95,23.55,23.8,147156.6,0
+WEAT.US,D,20241205,000000,24,24.325,23.95,24.25,182040.40000000002,0
+WEAT.US,D,20241206,000000,24.35,24.4,24.073,24.2,109566.8,0
+WEAT.US,D,20241209,000000,24.5,24.5,24.25,24.35,125258.8,0
+WEAT.US,D,20241210,000000,24.3385,24.5,24.25,24.5,104350.6,0
+WEAT.US,D,20241211,000000,24.6,24.8,24.5,24.55,116894.20000000001,0
+WEAT.US,D,20241212,000000,24.525,24.65,24.25,24.3,117097.8,0
+WEAT.US,D,20241213,000000,24.35,24.35,24.05,24.1,81734.6,0
+WEAT.US,D,20241216,000000,24.35,24.35,24,24,106527.8,0
+WEAT.US,D,20241217,000000,24.05,24.05,23.75,23.75,99774,0
+WEAT.US,D,20241218,000000,23.9,24.15,23.65,23.7,107612.6,0
+WEAT.US,D,20241219,000000,23.45,23.55,23.3,23.35,138387.4,0
+WEAT.US,D,20241220,000000,23.35,23.484,23.25,23.3,130530.6,0
+WEAT.US,D,20241223,000000,23.4495,23.791,23.4,23.65,92887.8,0
+WEAT.US,D,20241224,000000,23.6,23.65,23.4005,23.5,107100.8,0
+WEAT.US,D,20241226,000000,23.45,23.825,23.45,23.7,112721.20000000001,0
+WEAT.US,D,20241227,000000,23.7035,23.95,23.6,23.95,105132.8,0
+WEAT.US,D,20241230,000000,24.15,24.25,23.85,24.05,109551.20000000001,0
+WEAT.US,D,20241231,000000,24.15,24.15,23.9695,24.1,111493.40000000001,0
+WEAT.US,D,20250102,000000,24.1,24.1,23.825,23.9,85313.40000000001,0
+WEAT.US,D,20250103,000000,23.75,23.8,23.3,23.35,182703,0
+WEAT.US,D,20250106,000000,23.6,23.9,23.5,23.85,113261.40000000001,0
+WEAT.US,D,20250107,000000,23.85,23.95,23.775,23.95,77877,0
+WEAT.US,D,20250108,000000,23.65,23.8,23.6,23.6,67523.40000000001,0
+WEAT.US,D,20250110,000000,23.5,23.825,23.2,23.55,456273,0
+WEAT.US,D,20250113,000000,23.7,24.1,23.7,24.1,215705,0
+WEAT.US,D,20250114,000000,24.15,24.35,24,24.15,165793.40000000002,0
+WEAT.US,D,20250115,000000,24.25,24.2995,24,24.1,197251,0
+WEAT.US,D,20250116,000000,23.85,24,23.7,23.75,150539.80000000002,0
+WEAT.US,D,20250117,000000,23.7,23.9,23.6,23.75,214259.2,0
+WEAT.US,D,20250121,000000,24.1,24.75,24.1,24.65,348401,0
+WEAT.US,D,20250122,000000,24.8,24.951,24.4,24.5,247919.6,0
+WEAT.US,D,20250123,000000,24.4,24.7,24.3,24.5,126111,0
+WEAT.US,D,20250124,000000,24.35,24.45,24.0735,24.2,167275.6,0
+WEAT.US,D,20250127,000000,24,24.1,23.6575,23.85,165239.40000000002,0
+WEAT.US,D,20250128,000000,23.95,24.2755,23.874,24.2,296232.8,0
+WEAT.US,D,20250129,000000,24.4,24.95,24.35,24.9,331803.4,0
+WEAT.US,D,20250130,000000,24.9,25.15,24.85,24.95,273306.4,0
+WEAT.US,D,20250131,000000,24.59,24.9,24.4,24.75,197005,0
+WEAT.US,D,20250203,000000,24.65,25.226,24.5735,25,196089.80000000002,0
+WEAT.US,D,20250204,000000,24.7,25.45,24.65,25.45,219589.40000000002,0
+WEAT.US,D,20250205,000000,25.5,25.65,25.15,25.25,152600.2,0
+WEAT.US,D,20250206,000000,25.325,25.85,25.075,25.85,255240,0
+WEAT.US,D,20250207,000000,25.7,25.7495,25.55,25.6,130039.20000000001,0
+WEAT.US,D,20250210,000000,25.75,25.7995,25.4005,25.5,148826.80000000002,0
+WEAT.US,D,20250211,000000,25.65,25.8795,25.425,25.5,206822.40000000002,0
+WEAT.US,D,20250212,000000,25.26,25.675,25.25,25.35,183519.40000000002,0
+WEAT.US,D,20250213,000000,25.5,25.6,25.3,25.5,207014.2,0
+WEAT.US,D,20250214,000000,26.025,26.55,25.9,26.5,396485.60000000003,0
+WEAT.US,D,20250218,000000,26.325,26.75,26.25,26.65,259122.80000000002,0
+WEAT.US,D,20250219,000000,26.5,26.55,26.1,26.2,180556.80000000002,0
+WEAT.US,D,20250220,000000,26.275,26.3475,25.9,26,156825.6,0
+WEAT.US,D,20250221,000000,26.1505,26.2,25.9665,26.15,93431.40000000001,0
+WEAT.US,D,20250224,000000,25.75,25.85,25.5,25.75,215045,0
+WEAT.US,D,20250225,000000,25.5,25.55,25.2,25.5,310328.4,0
+WEAT.US,D,20250226,000000,25.402,25.55,25.05,25.15,123929.40000000001,0
+WEAT.US,D,20250227,000000,24.85,24.9,24.375,24.5,305447.60000000003,0
+WEAT.US,D,20250228,000000,24.7,24.75,24.1,24.15,190832,0
+WEAT.US,D,20250303,000000,24.25,24.3,23.75,23.8,289291.60000000003,0
+WEAT.US,D,20250304,000000,23.5,23.6,23.2,23.5,420988.2,0
+WEAT.US,D,20250305,000000,23.7,23.9945,23.569,23.95,306074,0
+WEAT.US,D,20250306,000000,23.9,24.4005,23.75,24.15,258270.2,0
+WEAT.US,D,20250307,000000,23.9,24.1495,23.825,24.05,141338.2,0
+WEAT.US,D,20250310,000000,24.45,24.6,24.334,24.5,319892,0
+WEAT.US,D,20250311,000000,24.35,24.55,24.2,24.25,239172,0
+WEAT.US,D,20250312,000000,24.25,24.3915,23.9005,24.25,208774,0
+WEAT.US,D,20250313,000000,24.5,24.7,24.4,24.5,204140.6,0
+WEAT.US,D,20250314,000000,24.6475,24.6755,24.3,24.45,226996.2,0
+WEAT.US,D,20250317,000000,24.825,25.1,24.75,24.85,228174,0
+WEAT.US,D,20250318,000000,24.9,25.1,24.65,24.75,227232.40000000002,0
+WEAT.US,D,20250319,000000,24.65,24.85,24.5,24.7,310472.4,0
+WEAT.US,D,20250320,000000,24.45,24.5495,24.2,24.3,187286.80000000002,0
+WEAT.US,D,20250321,000000,24.4,24.59,24.2,24.45,59245.4,0
+WEAT.US,D,20250324,000000,24.1,24.15,23.9,24.05,166277,0
+WEAT.US,D,20250325,000000,23.95,24.05,23.725,23.9,164196.2,0
+WEAT.US,D,20250326,000000,23.725,23.85,23.45,23.45,225814.40000000002,0
+WEAT.US,D,20250327,000000,23.425,23.5,23.15,23.35,275335.2,0
+WEAT.US,D,20250328,000000,23,23.189,22.75,23.1,288038.4,0
+WEAT.US,D,20250331,000000,23.1,23.55,22.975,23.4,303734.2,0
+WEAT.US,D,20250401,000000,23.4,23.679,23.3975,23.6,212995.2,0
+WEAT.US,D,20250402,000000,23.3,23.675,23.3,23.5,102891,0
+WEAT.US,D,20250403,000000,23.1,23.625,23.05,23.45,168042.2,0
+WEAT.US,D,20250404,000000,22.95,23.25,22.75,23.1,359954.80000000005,0
+WEAT.US,D,20250407,000000,23.375,23.7495,23.2,23.3,261920.80000000002,0
+WEAT.US,D,20250408,000000,23.6,23.7,23.25,23.35,262790.8,0
+WEAT.US,D,20250409,000000,23.625,23.8,23.3,23.65,232858,0
+WEAT.US,D,20250410,000000,23.6,23.6995,23.3115,23.45,151260,0
+WEAT.US,D,20250411,000000,23.9,24.2,23.85,24.15,262167.8,0
+WEAT.US,D,20250414,000000,23.9,23.95,23.7,23.9,158360.6,0
+WEAT.US,D,20250415,000000,23.75,23.9,23.55,23.65,123525,0
+WEAT.US,D,20250416,000000,23.9,23.9,23.6,23.75,129569.20000000001,0
+WEAT.US,D,20250417,000000,23.95,24.1,23.8,23.8,92352.20000000001,0
+WEAT.US,D,20250421,000000,23.9835,24.05,23.45,23.45,123214.40000000001,0
+WEAT.US,D,20250422,000000,23.35,23.6,23.2,23.35,159215.40000000002,0
+WEAT.US,D,20250423,000000,23.25,23.35,23.1,23.15,161522,0
+WEAT.US,D,20250424,000000,23.05,23.2,22.9,23.1,164174.2,0
+WEAT.US,D,20250425,000000,23.25,23.281,23.0695,23.2,125444.6,0
+WEAT.US,D,20250428,000000,22.8,22.8,22.5,22.65,263477.4,0
+WEAT.US,D,20250429,000000,22.775,22.85,22.3,22.4,219343.2,0
+WEAT.US,D,20250430,000000,22.4,22.95,22.35,22.6,227383,0
+WEAT.US,D,20250501,000000,22.65,22.9,22.5485,22.65,178877.2,0
+WEAT.US,D,20250502,000000,23.1,23.2,22.95,23.05,186574.80000000002,0
+WEAT.US,D,20250505,000000,22.9,22.975,22.6,22.6,128528.40000000001,0
+WEAT.US,D,20250506,000000,22.75,22.9,22.65,22.7,144457.6,0
+WEAT.US,D,20250507,000000,22.9,22.95,22.7,22.75,103298.6,0
+WEAT.US,D,20250508,000000,22.7,22.7,22.3505,22.55,150650,0
+WEAT.US,D,20250509,000000,22.55,22.6,22.2,22.2,226473.6,0
+WEAT.US,D,20250512,000000,22.2,22.45,21.9,21.95,376309.2,0
+WEAT.US,D,20250513,000000,21.8,22.1285,21.65,22.05,239235.6,0
+WEAT.US,D,20250514,000000,21.925,22.3366,21.9,22.25,205878.2,0
+WEAT.US,D,20250515,000000,22.5,22.6,22.25,22.55,148513.2,0
+WEAT.US,D,20250516,000000,22.5,22.5925,22.25,22.35,126256.40000000001,0
+WEAT.US,D,20250519,000000,22.5,22.677,22.307,22.5,136110,0
+WEAT.US,D,20250520,000000,22.85,23.1,22.75,23.05,178864.6,0
+WEAT.US,D,20250521,000000,23.299,23.45,23.075,23.15,165627.2,0
+WEAT.US,D,20250522,000000,23.3,23.35,23.05,23.2,129386.8,0
+WEAT.US,D,20250523,000000,23.15,23.275,22.9,23.1,98218.20000000001,0
+WEAT.US,D,20250527,000000,22.75,22.85,22.55,22.55,124656,0
+WEAT.US,D,20250528,000000,22.75,22.8,22.5,22.55,61844.8,0
+WEAT.US,D,20250529,000000,22.602,22.8,22.5,22.8,76227,0
+WEAT.US,D,20250530,000000,22.775,22.85,22.625,22.65,71197.40000000001,0
+WEAT.US,D,20250602,000000,23.1,23.25,22.8,22.85,157281.2,0
+WEAT.US,D,20250603,000000,23.098,23.1,22.7,22.75,110156.8,0
+WEAT.US,D,20250604,000000,22.85,23.1255,22.7125,23.05,135361.4,0
+WEAT.US,D,20250605,000000,23.125,23.25,22.925,23.1,92383.8,0
+WEAT.US,D,20250606,000000,23.15,23.45,22.95,23.4,131809,0
+WEAT.US,D,20250609,000000,23.1,23.15,22.9,23.05,121312.6,0
+WEAT.US,D,20250610,000000,22.8,22.95,22.55,22.7,158693.80000000002,0
+WEAT.US,D,20250611,000000,22.75,22.8,22.6,22.7,132341.6,0
+WEAT.US,D,20250612,000000,22.75,22.85,22.4,22.45,121938,0
+WEAT.US,D,20250613,000000,22.504,23.1,22.504,23.1,131518,0
+WEAT.US,D,20250616,000000,22.8,22.95,22.6225,22.8,104873.6,0
+WEAT.US,D,20250617,000000,23.05,23.4,22.95,23.3,152725.6,0
+WEAT.US,D,20250618,000000,23.4,24.25,23.4,24.2,308606.60000000003,0
+WEAT.US,D,20250620,000000,24.1,24.35,23.95,24,182539,0
+WEAT.US,D,20250623,000000,23.8,23.825,23.35,23.55,195918,0
+WEAT.US,D,20250624,000000,23.1,23.15,22.8,22.8,172930.40000000002,0
+WEAT.US,D,20250625,000000,22.7,22.775,22.5,22.55,204047.2,0
+WEAT.US,D,20250626,000000,22.5,22.5365,22.25,22.25,203384.40000000002,0
+WEAT.US,D,20250627,000000,22.5,22.55,22.25,22.4,119961.20000000001,0
+WEAT.US,D,20250630,000000,22.25,22.5,22.15,22.2,311050,0
+WEAT.US,D,20250701,000000,22.375,22.65,22.321,22.65,142514.2,0
+WEAT.US,D,20250702,000000,22.476,23.2,22.4615,23.2,456582,0
+WEAT.US,D,20250703,000000,23.2,23.35,23.05,23.15,138908.6,0
+WEAT.US,D,20250707,000000,22.55,22.776,22.45,22.7,152658,0
+WEAT.US,D,20250708,000000,22.55,22.7,22.5,22.65,82357,0
+WEAT.US,D,20250709,000000,22.5005,22.7,22.425,22.6,110851.6,0
+WEAT.US,D,20250710,000000,22.75,22.9,22.6,22.9,131438.4,0
+WEAT.US,D,20250711,000000,22.7,22.9,22.45,22.5,119523.6,0
+WEAT.US,D,20250714,000000,22.657,22.7,22.3,22.45,168950.80000000002,0
+WEAT.US,D,20250715,000000,22.25,22.5,22.2,22.3,323474,0
+WEAT.US,D,20250716,000000,22.2,22.45,22.1,22.35,98176.40000000001,0
+WEAT.US,D,20250717,000000,22.25,22.3,22.05,22.1,114316,0
+WEAT.US,D,20250718,000000,22.5,22.7,22.45,22.6,153688,0
+WEAT.US,D,20250721,000000,22.6,22.65,22.4,22.45,99682.20000000001,0
+WEAT.US,D,20250722,000000,22.5,22.75,22.5,22.6,97660.20000000001,0
+WEAT.US,D,20250723,000000,22.55,22.575,22.35,22.35,84921.20000000001,0
+WEAT.US,D,20250724,000000,22.45,22.45,22.15,22.4,433917.80000000005,0
+WEAT.US,D,20250725,000000,22.2685,22.3,22.1,22.3,89662,0
+WEAT.US,D,20250728,000000,22.1495,22.3,22.05,22.25,82978.40000000001,0
+WEAT.US,D,20250729,000000,22,22.05,21.8,21.95,130998,0
+WEAT.US,D,20250730,000000,21.8355,22,21.75,21.8,128484.8,0
+WEAT.US,D,20250731,000000,21.7,21.75,21.45,21.75,181893.6,0
+WEAT.US,D,20250801,000000,21.55,21.625,21.45,21.5,91121.6,0
+WEAT.US,D,20250804,000000,21.65,21.7,21.475,21.55,76978.2,0
+WEAT.US,D,20250805,000000,21.4,21.45,21.1,21.25,232015.2,0
+WEAT.US,D,20250806,000000,21.2,21.3,21.05,21.25,144159,0
+WEAT.US,D,20250807,000000,21.55,21.6775,21.469,21.65,174727.40000000002,0
+WEAT.US,D,20250808,000000,21.6,21.75,21.4,21.5,335352.80000000005,0
+WEAT.US,D,20250811,000000,21.5,21.75,21.45,21.45,101989.6,0
+WEAT.US,D,20250812,000000,21.275,21.3275,21.05,21.1,121279,0
+WEAT.US,D,20250813,000000,21.15,21.3,21.05,21.2,117590.20000000001,0
+WEAT.US,D,20250814,000000,21.054,21.177,20.9,21,180560.2,0
+WEAT.US,D,20250815,000000,21.1,21.2,21.0005,21.1,87239.6,0
+WEAT.US,D,20250818,000000,21.1,21.25,20.95,21.05,129638.8,0
+WEAT.US,D,20250819,000000,20.95,21,20.9,20.95,102776,0
+WEAT.US,D,20250820,000000,21.05,21.25,21,21.15,77247.40000000001,0
+WEAT.US,D,20250821,000000,21.3475,21.35,21.05,21.15,115534.6,0
+WEAT.US,D,20250822,000000,21.15,21.299,21.1,21.1,73821,0
+WEAT.US,D,20250825,000000,21.2,21.4,21.1,21.2,105995.6,0
+WEAT.US,D,20250826,000000,21.3,21.4,21.25,21.25,136550.2,0
+WEAT.US,D,20250827,000000,21.075,21.15,21,21.1,83324.8,0
+WEAT.US,D,20250828,000000,20.9,21.2,20.85,21.2,115122.20000000001,0
+WEAT.US,D,20250829,000000,21.15,21.4,21.1,21.4,92208.40000000001,0
+WEAT.US,D,20250902,000000,21.045,21.15,20.95,21.1,122416.40000000001,0
+WEAT.US,D,20250903,000000,21.1,21.15,20.85,20.85,142428.80000000002,0
+WEAT.US,D,20250904,000000,20.7,20.85,20.65,20.85,154010.4,0
+WEAT.US,D,20250905,000000,20.85,20.95,20.75,20.85,348027.4,0
+WEAT.US,D,20250908,000000,20.8425,21,20.8075,21,88864.8,0
+WEAT.US,D,20250909,000000,20.95,21.05,20.8,20.8,91876,0
+WEAT.US,D,20250910,000000,20.8,20.9,20.65,20.7,99551.40000000001,0
+WEAT.US,D,20250911,000000,20.625,20.95,20.55,20.9,212215.40000000002,0
+WEAT.US,D,20250912,000000,20.8,21,20.7,21,134062.2,0
+WEAT.US,D,20250915,000000,21.1,21.2475,21,21.1,297753,0
+WEAT.US,D,20250916,000000,21.25,21.475,21.2,21.45,195267.2,0
+WEAT.US,D,20250917,000000,21.45,21.45,21.157,21.25,87393.40000000001,0
+WEAT.US,D,20250918,000000,21.25,21.275,21.05,21.1,152636.4,0
+WEAT.US,D,20250919,000000,21.05,21.1,20.95,21.05,90890.8,0
+WEAT.US,D,20250922,000000,20.85,20.85,20.55,20.6,221164.6,0
+WEAT.US,D,20250923,000000,20.675,21,20.65,21,159016.2,0
+WEAT.US,D,20250924,000000,21.05,21.1,20.9,20.9,100974.20000000001,0
+WEAT.US,D,20250925,000000,21.1,21.2,21,21.15,112508.6,0
+WEAT.US,D,20250926,000000,21.0005,21.0005,20.9,20.95,167906.2,0
+WEAT.US,D,20250929,000000,20.925,21.031,20.9,20.95,140015,0
+WEAT.US,D,20250930,000000,20.875,20.9,20.55,20.55,187072,0
+WEAT.US,D,20251001,000000,20.4,20.65,20.35,20.65,211115.6,0
+WEAT.US,D,20251002,000000,20.675,20.85,20.602,20.8,107400.6,0
+WEAT.US,D,20251003,000000,20.832,20.8855,20.7,20.75,107833.20000000001,0
+WEAT.US,D,20251006,000000,20.8005,20.85,20.6635,20.7,86872.20000000001,0
+WEAT.US,D,20251007,000000,20.7495,20.7495,20.5,20.5,108748,0
+WEAT.US,D,20251008,000000,20.5,20.55,20.4,20.5,152314.4,0
+WEAT.US,D,20251009,000000,20.55,20.65,20.45,20.45,112512,0
+WEAT.US,D,20251010,000000,20.35,20.4,20.1,20.2,167826.2,0
+WEAT.US,D,20251013,000000,20.05,20.2,20,20.15,212502.80000000002,0
+WEAT.US,D,20251014,000000,19.975,20.25,19.95,20.2,176758.80000000002,0
+WEAT.US,D,20251015,000000,20.1,20.25,20,20.15,114078,0
+WEAT.US,D,20251016,000000,20.075,20.3,20.05,20.25,102272.40000000001,0
+WEAT.US,D,20251017,000000,20.2535,20.35,20.164,20.25,104962.8,0
+WEAT.US,D,20251020,000000,20.25,20.4,20.2,20.4,94333.8,0
+WEAT.US,D,20251021,000000,20.2325,20.25,20.1,20.15,87222,0
+WEAT.US,D,20251022,000000,20.236,20.3,20.15,20.2,82029.20000000001,0
+WEAT.US,D,20251023,000000,20.25,20.575,20.2,20.55,134724.80000000002,0
+WEAT.US,D,20251024,000000,20.55,20.65,20.45,20.55,130906.20000000001,0
+WEAT.US,D,20251027,000000,21,21.15,20.9985,21.05,307938.8,0
+WEAT.US,D,20251028,000000,21.325,21.4,21.0505,21.25,183667.2,0
+WEAT.US,D,20251029,000000,21.2425,21.35,21.15,21.25,160228.2,0
+WEAT.US,D,20251030,000000,21.075,21.15,20.85,21,132165.4,0
+WEAT.US,D,20251031,000000,20.85,21.25,20.8005,21.2,93058.20000000001,0
+WEAT.US,D,20251103,000000,21.475,21.65,21.15,21.65,244768.2,0
+WEAT.US,D,20251104,000000,21.6,21.8,21.45,21.75,196276.2,0
+WEAT.US,D,20251105,000000,21.675,21.9,21.602,21.85,129513.40000000001,0
+WEAT.US,D,20251106,000000,21.6,21.675,21.25,21.3,185344,0
+WEAT.US,D,20251107,000000,21.175,21.2995,20.95,20.95,157082,0
+WEAT.US,D,20251110,000000,21.3,21.35,21.1005,21.3,122962.20000000001,0
+WEAT.US,D,20251111,000000,21.2,21.45,21.15,21.45,87606.8,0
+WEAT.US,D,20251112,000000,21.25,21.525,21.15,21.45,81230.40000000001,0
+WEAT.US,D,20251113,000000,21.5,21.6,21.4,21.45,70186,0
+WEAT.US,D,20251114,000000,21.6495,21.65,21,21.05,211483.40000000002,0
+WEAT.US,D,20251117,000000,21.25,21.65,21.225,21.625,143654.6,0
+WEAT.US,D,20251118,000000,21.675,21.75,21.5,21.65,92320.20000000001,0
+WEAT.US,D,20251119,000000,21.6,21.65,21.2,21.3,130225.20000000001,0
+WEAT.US,D,20251120,000000,21.4,21.45,20.9,20.95,105905,0
+WEAT.US,D,20251121,000000,20.9,21.05,20.8,20.95,96208.6,0
+WEAT.US,D,20251124,000000,20.75,20.8,20.6,20.8,180345,0
+WEAT.US,D,20251125,000000,20.7679,20.92,20.691,20.89,71551,0
+WEAT.US,D,20251126,000000,20.8899,21.0597,20.82,20.96,155483,0
+WEAT.US,D,20251128,000000,20.94,20.99,20.74,20.84,89167,0
+WEAT.US,D,20251201,000000,20.68,20.84,20.651,20.74,98132,0
+WEAT.US,D,20251202,000000,20.58,21.01,20.55,20.91,78530,0
+WEAT.US,D,20251203,000000,20.82,20.9,20.78,20.85,124140,0
+WEAT.US,D,20251204,000000,20.7,20.9,20.59,20.87,59868,0
+WEAT.US,D,20251205,000000,20.922,20.93,20.6699,20.7,688802,0
+WEAT.US,D,20251208,000000,20.76,20.8071,20.6,20.68,175598,0
+WEAT.US,D,20251209,000000,20.62,20.74,20.5724,20.65,120478,0
+WEAT.US,D,20251210,000000,20.5,20.5271,20.37,20.51,168407,0
+WEAT.US,D,20251211,000000,20.59,20.68,20.5,20.67,63476,0
+WEAT.US,D,20251212,000000,20.56,20.63,20.5017,20.53,116538,0
+WEAT.US,D,20251215,000000,20.31,20.3825,20.2,20.25,319254,0
+WEAT.US,D,20251216,000000,20.1,20.11,19.89,19.93,680097,0
+WEAT.US,D,20251217,000000,19.9,19.9314,19.81,19.88,126229,0
+WEAT.US,D,20251218,000000,19.87,20,19.85,19.94,119392,0
+WEAT.US,D,20251219,000000,19.93,20.04,19.86,19.98,56784,0
+WEAT.US,D,20251222,000000,20.255,20.2677,20.16,20.2,100581,0
+WEAT.US,D,20251223,000000,20.21,20.3,20.15,20.27,117784,0
+WEAT.US,D,20251224,000000,20.45,20.55,20.4,20.47,74695,0
+WEAT.US,D,20251226,000000,20.5,20.52,20.32,20.44,135926,0
+WEAT.US,D,20251229,000000,20.265,20.34,20.1501,20.2,115903,0
+WEAT.US,D,20251230,000000,20.22,20.24,20.08,20.08,76438,0
+WEAT.US,D,20251231,000000,20.03,20.1312,19.95,19.97,145988,0
+WEAT.US,D,20260102,000000,19.96,20.02,19.78,20,110578,0
+WEAT.US,D,20260105,000000,20.0586,20.21,19.98,20.19,92718,0
+WEAT.US,D,20260106,000000,20.155,20.19,20.02,20.04,104258,0
+WEAT.US,D,20260107,000000,20.226,20.34,20.21,20.31,85434,0
+WEAT.US,D,20260108,000000,20.3,20.47,20.26,20.37,158603,0
+WEAT.US,D,20260109,000000,20.32,20.3978,20.2101,20.34,141986,0
+WEAT.US,D,20260112,000000,20.53,20.69,20.01,20.19,216881,0
+WEAT.US,D,20260113,000000,20.05,20.21,20,20.115,90690,0
+WEAT.US,D,20260114,000000,20.21,20.2183,20.045,20.14,138973,0
+WEAT.US,D,20260115,000000,20.2501,20.3,20.07,20.07,122460,0
+WEAT.US,D,20260116,000000,20.31,20.4418,20.31,20.36,90787,0
+WEAT.US,D,20260120,000000,20.25,20.2603,20.09,20.11,101879,0
+WEAT.US,D,20260121,000000,20.32,20.32,20.015,20.05,114554,0
+WEAT.US,D,20260122,000000,20.2,20.34,20.18,20.31,113778,0
+WEAT.US,D,20260123,000000,20.42,20.765,20.41,20.75,338347,0
+WEAT.US,D,20260126,000000,20.72,20.75,20.51,20.53,293365,0
+WEAT.US,D,20260127,000000,20.6,20.62,20.4741,20.5,117774,0
+WEAT.US,D,20260128,000000,20.8,21.0654,20.77,20.88,441707,0
+WEAT.US,D,20260129,000000,21.07,21.169,20.8806,21.13,451724,0
+WEAT.US,D,20260130,000000,21.1,21.13,20.8123,20.97,200367,0
+WEAT.US,D,20260202,000000,20.71,20.76,20.52,20.57,246764,0
+WEAT.US,D,20260203,000000,20.68,20.715,20.56,20.67,178102,0
+WEAT.US,D,20260204,000000,20.53,20.76,20.42,20.6,215076,0
+WEAT.US,D,20260205,000000,20.55,20.9187,20.5,20.87,275763,0
+WEAT.US,D,20260206,000000,20.9,21.01,20.615,20.7,288940,0
+WEAT.US,D,20260209,000000,20.6538,20.7,20.55,20.65,118815,0
+WEAT.US,D,20260210,000000,20.685,20.74,20.52,20.67,228520,0
+WEAT.US,D,20260211,000000,20.6357,20.92,20.56,20.88,233146,0
+WEAT.US,D,20260212,000000,20.92,21.35,20.88,21.34,376830,0
+WEAT.US,D,20260213,000000,21.07,21.15,20.96,20.98,455444,0
+WEAT.US,D,20260217,000000,20.725,20.813062,20.64,20.77,240660,0
+WEAT.US,D,20260218,000000,20.945,21.14,20.9189,21.14,181316,0
diff --git a/daily/us/nyse etfs/2/winn.us.txt b/daily/us/nyse etfs/2/winn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1223f89fede7d5923f5d9cfc7b54503225a44b7e
--- /dev/null
+++ b/daily/us/nyse etfs/2/winn.us.txt	
@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WINN.US,D,20220204,000000,20.01,20.01,18.94,19.0334,2025,0
+WINN.US,D,20220207,000000,19.195,19.24,18.8483,18.8483,305537,0
+WINN.US,D,20220208,000000,18.84,19.0823,18.84,19.0823,1156,0
+WINN.US,D,20220209,000000,18.89,19.53,18.89,19.5283,3625,0
+WINN.US,D,20220210,000000,19.72,19.72,19.1466,19.1466,19446,0
+WINN.US,D,20220211,000000,19.35,19.35,18.45,18.552,11677,0
+WINN.US,D,20220214,000000,18.69,18.69,18.52,18.5675,3416,0
+WINN.US,D,20220215,000000,19.02,19.0817,18.89,19.0817,17276,0
+WINN.US,D,20220216,000000,18.73,19.03,18.73,18.9767,30196,0
+WINN.US,D,20220217,000000,18.829,18.84,18.3349,18.3349,28742,0
+WINN.US,D,20220218,000000,18.58,18.58,18,18.0404,3006,0
+WINN.US,D,20220222,000000,17.68,17.8,17.68,17.7097,12081,0
+WINN.US,D,20220223,000000,17.5,17.5,17.2444,17.2444,3390,0
+WINN.US,D,20220224,000000,17.319,17.9089,17.319,17.9089,1855,0
+WINN.US,D,20220225,000000,18.04,18.22,17.91,18.2071,10684,0
+WINN.US,D,20220228,000000,18.1,18.4252,18.1,18.3168,1731,0
+WINN.US,D,20220301,000000,18.52,18.52,18.0205,18.0205,3421,0
+WINN.US,D,20220302,000000,18.01,18.296,17.974,18.296,451,0
+WINN.US,D,20220303,000000,18.25,18.25,17.8462,17.8505,6890,0
+WINN.US,D,20220304,000000,17.79,17.79,17.35,17.4346,5328,0
+WINN.US,D,20220307,000000,17,17.05,16.6395,16.6395,10812,0
+WINN.US,D,20220308,000000,16.5,16.6,16.399,16.5603,8642,0
+WINN.US,D,20220309,000000,17.31,17.37,17.29,17.3237,24432,0
+WINN.US,D,20220310,000000,17.05,17.178,17.0185,17.178,776,0
+WINN.US,D,20220311,000000,17.01,17.01,16.775,16.775,2557,0
+WINN.US,D,20220314,000000,16.78,16.87,16.3605,16.4128,27012,0
+WINN.US,D,20220315,000000,16.58,16.943,16.58,16.943,18794,0
+WINN.US,D,20220316,000000,17.32,17.6531,17.25,17.6531,44109,0
+WINN.US,D,20220317,000000,17.864,18.0287,17.864,17.9789,1320,0
+WINN.US,D,20220318,000000,18.13,18.5,18.13,18.4723,25467,0
+WINN.US,D,20220321,000000,18.46,18.46,18.2076,18.3483,32580,0
+WINN.US,D,20220322,000000,18.44,18.88,18.44,18.7832,32181,0
+WINN.US,D,20220323,000000,18.82,18.82,18.5329,18.5329,38161,0
+WINN.US,D,20220324,000000,18.77,18.89,18.7432,18.8741,62914,0
+WINN.US,D,20220325,000000,18.685,18.81,18.639,18.7978,107620,0
+WINN.US,D,20220328,000000,18.9,19.19,18.8432,19.1626,131537,0
+WINN.US,D,20220329,000000,19.395,19.65,19.395,19.5922,19564,0
+WINN.US,D,20220330,000000,19.59,19.59,19.31,19.3476,6764,0
+WINN.US,D,20220331,000000,19.56,19.56,19.08,19.08,19683,0
+WINN.US,D,20220401,000000,20.99,20.99,19.02,19.1166,21181,0
+WINN.US,D,20220404,000000,19.03,19.56,19.03,19.53,9041,0
+WINN.US,D,20220405,000000,19.1115,19.17,19.05,19.1033,1344,0
+WINN.US,D,20220406,000000,18.75,18.75,18.41,18.54,11199,0
+WINN.US,D,20220407,000000,18.48,18.6237,18.47,18.6237,5929,0
+WINN.US,D,20220408,000000,18.52,18.535,18.3511,18.3511,4759,0
+WINN.US,D,20220411,000000,18.25,18.25,17.9,17.9006,15813,0
+WINN.US,D,20220412,000000,18.135,18.135,17.805,17.83,4319,0
+WINN.US,D,20220413,000000,18.135,18.2356,18.135,18.2356,3205,0
+WINN.US,D,20220414,000000,18.05,18.05,17.8515,17.8515,5238,0
+WINN.US,D,20220418,000000,17.91,17.93,17.797,17.797,11630,0
+WINN.US,D,20220419,000000,17.97,18.23,17.97,18.23,267,0
+WINN.US,D,20220420,000000,18.019,18.02,17.92,17.92,4540,0
+WINN.US,D,20220421,000000,18.0029,18.0029,17.4992,17.4992,3770,0
+WINN.US,D,20220422,000000,17.46,17.46,17.0369,17.0369,1480,0
+WINN.US,D,20220425,000000,17.059,17.26,17.0155,17.26,106393,0
+WINN.US,D,20220426,000000,16.99,16.99,16.5138,16.5138,30699,0
+WINN.US,D,20220427,000000,16.74,16.74,16.4985,16.4985,189,0
+WINN.US,D,20220428,000000,16.75,17.1,16.68,16.9712,47405,0
+WINN.US,D,20220429,000000,16.77,16.77,16.29,16.29,46043,0
+WINN.US,D,20220502,000000,16.24,16.4777,16.11,16.4777,5711,0
+WINN.US,D,20220503,000000,16.5,16.5,16.39,16.419,8241,0
+WINN.US,D,20220504,000000,16.35,16.9235,16.1187,16.9235,459593,0
+WINN.US,D,20220505,000000,16.11,16.12,15.87,15.9763,30662,0
+WINN.US,D,20220506,000000,15.75,15.9828,15.55,15.7405,14981,0
+WINN.US,D,20220509,000000,17,17,14.9331,14.9331,12018,0
+WINN.US,D,20220510,000000,14.989,15.25,14.865,15.062,35819,0
+WINN.US,D,20220511,000000,15.209,15.21,14.5702,14.5702,22138,0
+WINN.US,D,20220512,000000,14.58,14.63,14.4034,14.576,984099,0
+WINN.US,D,20220513,000000,14.85,15.25,14.85,15.24,87965,0
+WINN.US,D,20220516,000000,14.96,15.18,14.93,14.9358,15618,0
+WINN.US,D,20220517,000000,15.26,15.3096,15.07,15.3096,20374,0
+WINN.US,D,20220518,000000,15.029,15.029,14.5145,14.5145,18593,0
+WINN.US,D,20220519,000000,14.54,14.78,14.54,14.5543,98178,0
+WINN.US,D,20220520,000000,14.77,14.77,14.145,14.51,335844,0
+WINN.US,D,20220523,000000,14.67,14.82,14.48,14.76,121156,0
+WINN.US,D,20220524,000000,14.74,14.74,14.1301,14.2729,36567,0
+WINN.US,D,20220525,000000,14.33,14.62,14.33,14.505,35847,0
+WINN.US,D,20220526,000000,14.63,15.019,14.63,14.9511,75999,0
+WINN.US,D,20220527,000000,15.24,15.45,15.24,15.4493,62103,0
+WINN.US,D,20220531,000000,15.39,15.5693,15.36,15.4041,20983,0
+WINN.US,D,20220601,000000,15.61,15.61,15.2601,15.3082,28402,0
+WINN.US,D,20220602,000000,15.64,15.81,15.6399,15.7996,46257,0
+WINN.US,D,20220603,000000,15.72,15.72,15.34,15.35,5614,0
+WINN.US,D,20220606,000000,15.69,15.69,15.43,15.4728,16472,0
+WINN.US,D,20220607,000000,15.4,15.709,15.4,15.602,100687,0
+WINN.US,D,20220608,000000,15.66,15.73,15.5259,15.5406,43180,0
+WINN.US,D,20220609,000000,15.57,15.58,15.138,15.138,54123,0
+WINN.US,D,20220610,000000,14.63,14.64,14.5647,14.5647,2542,0
+WINN.US,D,20220613,000000,13.9008,13.93,13.76,13.8041,9755,0
+WINN.US,D,20220614,000000,13.7381,13.85,13.7381,13.8107,6416,0
+WINN.US,D,20220615,000000,14.02,14.215,14,14.1797,19987,0
+WINN.US,D,20220616,000000,13.8,13.8,13.4601,13.5613,85107,0
+WINN.US,D,20220617,000000,13.7791,13.7791,13.7791,13.7791,3,0
+WINN.US,D,20220621,000000,14.2368,14.31,14.1646,14.1646,21181,0
+WINN.US,D,20220622,000000,14.2799,14.4,14.2154,14.2154,10254,0
+WINN.US,D,20220623,000000,14.2199,14.45,14.2199,14.4444,33348,0
+WINN.US,D,20220624,000000,14.76,14.9658,14.76,14.9658,36742,0
+WINN.US,D,20220627,000000,14.92,14.9661,14.8,14.8269,10595,0
+WINN.US,D,20220628,000000,14.83,14.83,14.364,14.364,64901,0
+WINN.US,D,20220629,000000,14.3804,14.42,14.315,14.3813,24638,0
+WINN.US,D,20220630,000000,14.05,14.31,14.05,14.1283,23189,0
+WINN.US,D,20220701,000000,14.23,14.31,14.1701,14.3036,1745,0
+WINN.US,D,20220705,000000,14.3,14.59,14.198,14.5685,87794,0
+WINN.US,D,20220706,000000,14.58,14.73,14.56,14.65,37117,0
+WINN.US,D,20220707,000000,14.87,14.99,14.87,14.9619,19515,0
+WINN.US,D,20220708,000000,14.83,15.0001,14.828,14.9746,41048,0
+WINN.US,D,20220711,000000,14.6637,14.78,14.6189,14.6189,64361,0
+WINN.US,D,20220712,000000,14.6,14.61,14.4,14.4456,5061,0
+WINN.US,D,20220713,000000,14.2405,14.53,14.2405,14.4399,14900,0
+WINN.US,D,20220714,000000,14.2293,14.4061,14.2293,14.4061,137407,0
+WINN.US,D,20220715,000000,14.6921,14.6921,14.6214,14.6677,3915,0
+WINN.US,D,20220718,000000,14.99,14.99,14.6019,14.6019,39673,0
+WINN.US,D,20220719,000000,14.785,15.0432,14.785,15.0432,15200,0
+WINN.US,D,20220720,000000,15.16,15.3,15.16,15.2445,5134,0
+WINN.US,D,20220721,000000,15.28,15.55,15.28,15.5228,38062,0
+WINN.US,D,20220722,000000,15.49,15.5,15.2299,15.2591,24869,0
+WINN.US,D,20220725,000000,15.26,15.28,15.1133,15.1816,50116,0
+WINN.US,D,20220726,000000,15,15,14.8333,14.8333,19734,0
+WINN.US,D,20220727,000000,15.21,15.48,15.21,15.4679,3366,0
+WINN.US,D,20220728,000000,15.35,15.72,15.35,15.6808,26921,0
+WINN.US,D,20220729,000000,15.85,16.1,15.85,16.07,33276,0
+WINN.US,D,20220801,000000,16,16.18,15.91,16,77269,0
+WINN.US,D,20220802,000000,15.94,16.21,15.94,16.0045,30295,0
+WINN.US,D,20220803,000000,16.2,16.38,16.1715,16.3433,86639,0
+WINN.US,D,20220804,000000,16.41,16.45,16.28,16.4031,63511,0
+WINN.US,D,20220805,000000,16.31,16.34,16.195,16.2991,19116,0
+WINN.US,D,20220808,000000,16.49,16.58,16.28,16.3,25322,0
+WINN.US,D,20220809,000000,16.13,16.14,16.0764,16.1095,14462,0
+WINN.US,D,20220810,000000,16.43,16.61,16.43,16.61,4921,0
+WINN.US,D,20220811,000000,16.72,16.72,16.4638,16.4638,21331,0
+WINN.US,D,20220812,000000,16.69,16.7869,16.52,16.7869,4388,0
+WINN.US,D,20220815,000000,16.7804,16.9,16.7804,16.8999,17272,0
+WINN.US,D,20220816,000000,17.07,17.07,16.8332,16.8759,29785,0
+WINN.US,D,20220817,000000,16.79,16.88,16.6853,16.742,39920,0
+WINN.US,D,20220818,000000,16.7,16.79,16.68,16.7231,24999,0
+WINN.US,D,20220819,000000,16.4799,16.49,16.4,16.4345,16088,0
+WINN.US,D,20220822,000000,16.1119,16.1119,15.9822,15.993,12946,0
+WINN.US,D,20220823,000000,16.03,16.03,16.0035,16.0035,3431,0
+WINN.US,D,20220824,000000,16.09,16.15,16.0712,16.0712,7418,0
+WINN.US,D,20220825,000000,16.21,16.3265,16.15,16.3265,69515,0
+WINN.US,D,20220826,000000,16.35,16.36,15.7221,15.7221,18069,0
+WINN.US,D,20220829,000000,15.76,15.76,15.575,15.5801,4414,0
+WINN.US,D,20220830,000000,15.52,15.52,15.3817,15.3817,304,0
+WINN.US,D,20220831,000000,15.56,15.56,15.284,15.284,12732,0
+WINN.US,D,20220901,000000,15.1197,15.2285,14.9399,15.2285,48114,0
+WINN.US,D,20220902,000000,15.4201,15.4201,15.0578,15.0578,3821,0
+WINN.US,D,20220906,000000,15.07,15.07,15.0098,15.0098,1213,0
+WINN.US,D,20220907,000000,15.17,15.3403,15.04,15.3403,10041,0
+WINN.US,D,20220908,000000,15.34,15.4397,15.3234,15.4397,9820,0
+WINN.US,D,20220909,000000,15.75,15.83,15.7399,15.8232,10351,0
+WINN.US,D,20220912,000000,15.85,16.06,15.85,16.0401,8765,0
+WINN.US,D,20220913,000000,15.72,15.72,15.2688,15.2688,9038,0
+WINN.US,D,20220914,000000,15.34,15.3945,15.31,15.3945,5260,0
+WINN.US,D,20220915,000000,15.4696,15.4696,15.169,15.2216,4414,0
+WINN.US,D,20220916,000000,14.92,15.0322,14.92,15.0322,4342,0
+WINN.US,D,20220919,000000,14.9984,15.1316,14.9984,15.1316,2233,0
+WINN.US,D,20220920,000000,15.0864,15.0864,14.9831,14.9831,648,0
+WINN.US,D,20220921,000000,15.05,15.1501,14.7299,14.7299,21312,0
+WINN.US,D,20220922,000000,14.49,14.82,14.4834,14.5168,38901,0
+WINN.US,D,20220923,000000,14.1647,14.195,14.11,14.1881,14811,0
+WINN.US,D,20220926,000000,14.26,14.26,14.1487,14.1487,1286,0
+WINN.US,D,20220927,000000,14.23,14.26,14.0992,14.1976,69463,0
+WINN.US,D,20220928,000000,14.15,14.5047,14.15,14.5047,11764,0
+WINN.US,D,20220929,000000,14.165,14.165,13.9599,14.0682,18834,0
+WINN.US,D,20220930,000000,14.06,14.26,13.8776,13.8776,88840,0
+WINN.US,D,20221003,000000,13.94,14.1,13.94,14.08,16607,0
+WINN.US,D,20221004,000000,14.48,14.65,14.48,14.5926,12348,0
+WINN.US,D,20221005,000000,14.29,14.68,14.29,14.5646,10879,0
+WINN.US,D,20221006,000000,14.56,14.63,14.44,14.4859,59258,0
+WINN.US,D,20221007,000000,14.16,14.17,13.9263,13.9263,4256,0
+WINN.US,D,20221010,000000,13.85,13.89,13.7021,13.7911,14800,0
+WINN.US,D,20221011,000000,13.55,13.84,13.465,13.5646,34819,0
+WINN.US,D,20221012,000000,13.63,13.67,13.47,13.6372,18213,0
+WINN.US,D,20221013,000000,13.29,13.915,13.29,13.8522,21853,0
+WINN.US,D,20221014,000000,13.77,13.77,13.4231,13.4231,497278,0
+WINN.US,D,20221017,000000,13.86,13.975,13.85,13.9484,14023,0
+WINN.US,D,20221018,000000,14.2,15.43,14.0308,14.13,57589,0
+WINN.US,D,20221019,000000,14.07,14.1276,13.9193,13.9934,7678,0
+WINN.US,D,20221020,000000,13.92,14.18,13.89,13.9212,16330,0
+WINN.US,D,20221021,000000,13.85,14.2462,13.85,14.2462,20589,0
+WINN.US,D,20221024,000000,14.25,14.42,14.25,14.3646,12241,0
+WINN.US,D,20221025,000000,14.6119,14.75,14.59,14.7195,36089,0
+WINN.US,D,20221026,000000,14.29,14.73,14.29,14.4336,4855,0
+WINN.US,D,20221027,000000,14.38,14.41,14.264,14.264,12938,0
+WINN.US,D,20221028,000000,14.36,14.59,14.34,14.575,11350,0
+WINN.US,D,20221031,000000,14.48,14.5,14.3828,14.4546,12591,0
+WINN.US,D,20221101,000000,14.74,14.74,14.34,14.35,9768,0
+WINN.US,D,20221102,000000,14.44,14.44,13.8268,13.8268,19757,0
+WINN.US,D,20221103,000000,13.76,13.76,13.5893,13.5893,33266,0
+WINN.US,D,20221104,000000,13.7449,13.82,13.48,13.6749,55606,0
+WINN.US,D,20221107,000000,13.77,13.84,13.6035,13.78,427641,0
+WINN.US,D,20221108,000000,13.8,13.95,13.73,13.8058,14852,0
+WINN.US,D,20221109,000000,13.84,13.84,13.46,13.46,138104,0
+WINN.US,D,20221110,000000,14.22,14.46,14.06,14.46,180166,0
+WINN.US,D,20221111,000000,14.47,14.75,14.47,14.7165,119271,0
+WINN.US,D,20221114,000000,14.87,14.87,14.542,14.5572,54148,0
+WINN.US,D,20221115,000000,14.9,14.92,14.72,14.72,42575,0
+WINN.US,D,20221116,000000,14.5639,14.6625,14.55,14.5706,18555,0
+WINN.US,D,20221117,000000,14.52,14.52,14.35,14.4584,49964,0
+WINN.US,D,20221118,000000,14.75,14.75,14.3989,14.5,77069,0
+WINN.US,D,20221121,000000,14.49,14.49,14.2999,14.3045,3654,0
+WINN.US,D,20221122,000000,14.2435,14.49,14.2435,14.4871,4219,0
+WINN.US,D,20221123,000000,14.58,14.69,14.51,14.63,38734,0
+WINN.US,D,20221125,000000,14.65,14.66,14.6069,14.6069,3936,0
+WINN.US,D,20221128,000000,14.63,14.63,14.4003,14.4122,44045,0
+WINN.US,D,20221129,000000,14.4,14.43,14.27,14.3,68568,0
+WINN.US,D,20221130,000000,14.46,14.96,14.335,14.96,69832,0
+WINN.US,D,20221201,000000,14.92,14.99,14.8499,14.93,34670,0
+WINN.US,D,20221202,000000,15.09,15.09,14.78,14.9361,49174,0
+WINN.US,D,20221205,000000,14.93,14.93,14.57,14.595,29217,0
+WINN.US,D,20221206,000000,14.69,14.69,14.26,14.32,76496,0
+WINN.US,D,20221207,000000,14.2696,14.35,14.214,14.2586,55014,0
+WINN.US,D,20221208,000000,14.47,14.47,14.27,14.43,82603,0
+WINN.US,D,20221209,000000,14.49,14.49,14.32,14.32,20078,0
+WINN.US,D,20221212,000000,14.17,14.48,14.17,14.46,74709,0
+WINN.US,D,20221213,000000,14.84,14.92,14.4999,14.59,59557,0
+WINN.US,D,20221214,000000,14.64,14.71,14.415,14.5216,608922,0
+WINN.US,D,20221215,000000,14.42,14.42,14.01,14.07,67924,0
+WINN.US,D,20221216,000000,13.86,14,13.81,13.86,47370,0
+WINN.US,D,20221219,000000,14.02,14.02,13.64,13.71,49122,0
+WINN.US,D,20221220,000000,13.64,13.7403,13.63,13.64,72294,0
+WINN.US,D,20221221,000000,13.69,13.91,13.69,13.8504,161805,0
+WINN.US,D,20221222,000000,13.6101,13.63,13.25,13.5505,114818,0
+WINN.US,D,20221223,000000,13.52,13.63,13.41,13.5863,180436,0
+WINN.US,D,20221227,000000,13.65,13.65,13.42,13.45,85609,0
+WINN.US,D,20221228,000000,13.56,13.56,13.27,13.3,171991,0
+WINN.US,D,20221229,000000,13.34,13.64,13.34,13.6083,86969,0
+WINN.US,D,20221230,000000,13.58,13.58,13.4101,13.5676,103913,0
+WINN.US,D,20230103,000000,13.6,13.68,13.36,13.4603,30353,0
+WINN.US,D,20230104,000000,13.54,13.61,13.39,13.54,16615,0
+WINN.US,D,20230105,000000,13.46,13.46,13.33,13.3303,10157,0
+WINN.US,D,20230106,000000,13.4,13.68,13.29,13.6498,12765,0
+WINN.US,D,20230109,000000,13.74,13.94,13.73,13.74,17782,0
+WINN.US,D,20230110,000000,13.74,13.86,13.69,13.86,5251,0
+WINN.US,D,20230111,000000,13.97,14.14,13.96,14.14,31579,0
+WINN.US,D,20230112,000000,14.18,14.27,13.98,14.26,36571,0
+WINN.US,D,20230113,000000,14.16,14.37,14.1,14.36,24802,0
+WINN.US,D,20230117,000000,14.42,14.48,14.34,14.43,28611,0
+WINN.US,D,20230118,000000,14.56,14.57,14.26,14.26,27080,0
+WINN.US,D,20230119,000000,14.16,14.215,14.065,14.12,9220,0
+WINN.US,D,20230120,000000,14.22,14.49,14.15,14.47,9654,0
+WINN.US,D,20230123,000000,14.47,14.732,14.47,14.69,20282,0
+WINN.US,D,20230124,000000,14.63,14.69,14.59,14.6702,9367,0
+WINN.US,D,20230125,000000,14.43,14.66,14.36,14.65,24773,0
+WINN.US,D,20230126,000000,14.88,14.92,14.74,14.91,17834,0
+WINN.US,D,20230127,000000,14.91,15.1774,14.91,15.09,20481,0
+WINN.US,D,20230130,000000,14.97,15.0021,14.8,14.81,23689,0
+WINN.US,D,20230131,000000,14.82,15.01,14.82,15.01,13513,0
+WINN.US,D,20230201,000000,15.03,15.39,14.92,15.31,411288,0
+WINN.US,D,20230202,000000,15.47,15.68,15.46,15.6006,30836,0
+WINN.US,D,20230203,000000,15.36,15.72,15.36,15.48,14016,0
+WINN.US,D,20230206,000000,15.38,15.41,15.28,15.35,11110,0
+WINN.US,D,20230207,000000,15.34,15.62,15.27,15.62,21232,0
+WINN.US,D,20230208,000000,15.59,15.61,15.38,15.43,35590,0
+WINN.US,D,20230209,000000,15.68,15.68,15.2891,15.36,27092,0
+WINN.US,D,20230210,000000,15.24,15.29,15.13,15.22,18097,0
+WINN.US,D,20230213,000000,15.22,15.46,15.22,15.4276,44288,0
+WINN.US,D,20230214,000000,15.29,15.65,15.29,15.62,30014,0
+WINN.US,D,20230215,000000,15.59,15.74,15.53,15.74,18025,0
+WINN.US,D,20230216,000000,15.49,15.671,15.419,15.43,38787,0
+WINN.US,D,20230217,000000,15.32,15.32,15.18,15.31,19966,0
+WINN.US,D,20230221,000000,15.12,15.18,15,15,7265,0
+WINN.US,D,20230222,000000,15.05,15.11,14.92,15.01,23976,0
+WINN.US,D,20230223,000000,15.16,15.18,14.95,15.1588,15366,0
+WINN.US,D,20230224,000000,14.92,14.92,14.8,14.89,10375,0
+WINN.US,D,20230227,000000,15.04,15.11,14.9957,15.01,30501,0
+WINN.US,D,20230228,000000,15.03,15.0733,14.95,14.95,22740,0
+WINN.US,D,20230301,000000,14.94,14.98,14.84,14.88,40259,0
+WINN.US,D,20230302,000000,14.76,15,14.73,14.969,25456,0
+WINN.US,D,20230303,000000,15.01,15.2522,15.01,15.2522,26686,0
+WINN.US,D,20230306,000000,15.32,15.44,15.2617,15.27,22846,0
+WINN.US,D,20230307,000000,15.27,15.3,15.07,15.08,13093,0
+WINN.US,D,20230308,000000,15.07,15.12,15,15.12,24258,0
+WINN.US,D,20230309,000000,15.16,15.2345,14.81,14.83,44218,0
+WINN.US,D,20230310,000000,14.75,14.8799,14.5652,14.6,27193,0
+WINN.US,D,20230313,000000,14.49,14.8,14.42,14.6672,14436,0
+WINN.US,D,20230314,000000,14.86,15,14.84,14.9806,17825,0
+WINN.US,D,20230315,000000,14.82,14.98,14.73,14.93,11144,0
+WINN.US,D,20230316,000000,14.9,15.36,14.9,15.3271,21381,0
+WINN.US,D,20230317,000000,15.33,15.36,15.15,15.2202,14763,0
+WINN.US,D,20230320,000000,15.18,15.3,15.15,15.2986,12139,0
+WINN.US,D,20230321,000000,15.48,15.6,15.35,15.56,55208,0
+WINN.US,D,20230322,000000,15.56,15.6729,15.4028,15.4028,8707,0
+WINN.US,D,20230323,000000,15.48,15.71,15.4,15.5213,21892,0
+WINN.US,D,20230324,000000,15.44,15.52,15.37,15.5121,5554,0
+WINN.US,D,20230327,000000,15.57,15.63,15.46,15.48,5315,0
+WINN.US,D,20230328,000000,15.405,15.41,15.32,15.3942,29021,0
+WINN.US,D,20230329,000000,15.64,15.7,15.57,15.6886,18348,0
+WINN.US,D,20230330,000000,15.83,15.8547,15.7504,15.8276,20214,0
+WINN.US,D,20230331,000000,15.92,16.12,15.91,16.12,14833,0
+WINN.US,D,20230403,000000,16.055,16.12,15.9898,16.11,19404,0
+WINN.US,D,20230404,000000,16.11,16.16,16.015,16.06,16104,0
+WINN.US,D,20230405,000000,16.01,16.01,15.81,15.9003,9374,0
+WINN.US,D,20230406,000000,15.8475,15.99,15.8475,15.97,12510,0
+WINN.US,D,20230410,000000,15.81,15.96,15.77,15.9373,12098,0
+WINN.US,D,20230411,000000,15.79,16,15.79,15.9191,23172,0
+WINN.US,D,20230412,000000,15.9923,16.01,15.8205,15.8232,10141,0
+WINN.US,D,20230413,000000,15.95,16.2,15.95,16.1938,19367,0
+WINN.US,D,20230414,000000,16.17,16.1799,16.05,16.1708,14650,0
+WINN.US,D,20230417,000000,16.17,16.21,16.08,16.1874,36483,0
+WINN.US,D,20230418,000000,16.3,16.32,16.19,16.237,19396,0
+WINN.US,D,20230419,000000,16.1579,16.26,16.1396,16.2298,32201,0
+WINN.US,D,20230420,000000,16.148,16.24,16.07,16.1,20272,0
+WINN.US,D,20230421,000000,16.1413,16.1606,16.05,16.1606,17949,0
+WINN.US,D,20230424,000000,16.16,16.1672,16.03,16.101,34154,0
+WINN.US,D,20230425,000000,16.05,16.05,15.78,15.804,48335,0
+WINN.US,D,20230426,000000,15.93,16,15.84,15.8859,36679,0
+WINN.US,D,20230427,000000,16.0279,16.2233,16.01,16.2233,22631,0
+WINN.US,D,20230428,000000,16.19,16.31,16.13,16.3086,19338,0
+WINN.US,D,20230501,000000,16.33,16.4,16.29,16.3332,14017,0
+WINN.US,D,20230502,000000,16.2917,16.3032,16.14,16.23,39401,0
+WINN.US,D,20230503,000000,16.3,16.4,16.1935,16.2031,30811,0
+WINN.US,D,20230504,000000,16.11,16.184,16.1,16.15,32803,0
+WINN.US,D,20230505,000000,16.29,16.49,16.29,16.4498,23381,0
+WINN.US,D,20230508,000000,16.47,16.56,16.455,16.5495,16706,0
+WINN.US,D,20230509,000000,16.49,16.4981,16.45,16.4586,21748,0
+WINN.US,D,20230510,000000,16.58,16.71,16.46,16.59,43713,0
+WINN.US,D,20230511,000000,16.58,16.67,16.57,16.6545,39149,0
+WINN.US,D,20230512,000000,16.69,16.6998,16.48,16.57,20144,0
+WINN.US,D,20230515,000000,16.61,16.65,16.55,16.65,18256,0
+WINN.US,D,20230516,000000,16.63,16.6899,16.6,16.6134,31135,0
+WINN.US,D,20230517,000000,16.64,16.84,16.628,16.8233,18069,0
+WINN.US,D,20230518,000000,16.88,17.11,16.87,17.11,38537,0
+WINN.US,D,20230519,000000,17.16,17.29,16.9836,17.06,54765,0
+WINN.US,D,20230522,000000,17.03,17.15,17.03,17.11,15161,0
+WINN.US,D,20230523,000000,17.013,17.013,16.75,16.7952,27232,0
+WINN.US,D,20230524,000000,16.69,16.75,16.6101,16.72,27358,0
+WINN.US,D,20230525,000000,17.02,17.12,16.99,17.09,13222,0
+WINN.US,D,20230526,000000,17.1,17.46,17.1,17.42,21455,0
+WINN.US,D,20230530,000000,17.63,17.63,17.4,17.4576,19574,0
+WINN.US,D,20230531,000000,17.43,17.43,17.23,17.3313,10833,0
+WINN.US,D,20230601,000000,17.29,17.614,17.29,17.55,598024,0
+WINN.US,D,20230602,000000,17.76,17.7967,17.6501,17.76,31790,0
+WINN.US,D,20230605,000000,17.8,17.9,17.72,17.7692,115553,0
+WINN.US,D,20230606,000000,17.77,17.86,17.71,17.79,69114,0
+WINN.US,D,20230607,000000,17.8533,17.8533,17.41,17.4216,86952,0
+WINN.US,D,20230608,000000,17.48,17.69,17.48,17.68,58023,0
+WINN.US,D,20230609,000000,17.85,17.8561,17.72,17.7398,79276,0
+WINN.US,D,20230612,000000,17.85,17.9971,17.7922,17.9971,61646,0
+WINN.US,D,20230613,000000,18.17,18.17,17.9708,18.15,48359,0
+WINN.US,D,20230614,000000,18.15,18.2449,18.04,18.2026,26150,0
+WINN.US,D,20230615,000000,18.17,18.51,18.17,18.46,34316,0
+WINN.US,D,20230616,000000,18.46,18.51,18.3448,18.3448,40471,0
+WINN.US,D,20230620,000000,18.33,18.35,18.21,18.33,37052,0
+WINN.US,D,20230621,000000,18.27,18.27,18.06,18.13,50609,0
+WINN.US,D,20230622,000000,18.07,18.3252,18.07,18.3185,50458,0
+WINN.US,D,20230623,000000,18.15,18.24,18.08,18.201,27868,0
+WINN.US,D,20230626,000000,18.11,18.26,17.89,17.896,22573,0
+WINN.US,D,20230627,000000,18.07,18.27,17.97,18.1992,27276,0
+WINN.US,D,20230628,000000,18.24,18.38,18.15,18.2399,51767,0
+WINN.US,D,20230629,000000,18.29,18.29,18.19,18.2383,10688,0
+WINN.US,D,20230630,000000,18.38,18.57,18.38,18.5401,40623,0
+WINN.US,D,20230703,000000,18.61,18.61,18.47,18.5391,5993,0
+WINN.US,D,20230705,000000,18.52,18.58,18.5,18.55,325759,0
+WINN.US,D,20230706,000000,18.4,18.4,18.26,18.3837,10213,0
+WINN.US,D,20230707,000000,18.38,18.5076,18.33,18.33,40272,0
+WINN.US,D,20230710,000000,18.31,18.31,18.14,18.2595,30317,0
+WINN.US,D,20230711,000000,18.24,18.39,18.22,18.3681,12814,0
+WINN.US,D,20230712,000000,18.5936,18.6762,18.5,18.5993,76823,0
+WINN.US,D,20230713,000000,18.77,18.96,18.77,18.92,44551,0
+WINN.US,D,20230714,000000,18.83,19.15,18.83,18.94,30099,0
+WINN.US,D,20230717,000000,19.03,19.11,18.95,19.08,70759,0
+WINN.US,D,20230718,000000,19.12,19.32,18.95,19.27,40459,0
+WINN.US,D,20230719,000000,19.44,19.44,19.17,19.23,63296,0
+WINN.US,D,20230720,000000,19.1,19.1267,18.7457,18.812,68133,0
+WINN.US,D,20230721,000000,18.89,18.89,18.735,18.76,66347,0
+WINN.US,D,20230724,000000,18.84,18.84,18.68,18.8,24310,0
+WINN.US,D,20230725,000000,18.83,18.96,18.83,18.86,37397,0
+WINN.US,D,20230726,000000,18.79,18.9,18.69,18.82,17131,0
+WINN.US,D,20230727,000000,19.02,19.11,18.6768,18.72,55862,0
+WINN.US,D,20230728,000000,18.89,19.11,18.89,19.06,30303,0
+WINN.US,D,20230731,000000,19.14,19.14,19.06,19.12,50831,0
+WINN.US,D,20230801,000000,18.9949,19.08,18.97,19.05,15090,0
+WINN.US,D,20230802,000000,18.7647,18.7847,18.4895,18.59,23736,0
+WINN.US,D,20230803,000000,18.51,18.675,18.48,18.58,16392,0
+WINN.US,D,20230804,000000,18.79,18.85,18.55,18.56,31775,0
+WINN.US,D,20230807,000000,18.62,18.7,18.52,18.7,8176,0
+WINN.US,D,20230808,000000,18.59,18.63,18.47,18.62,37905,0
+WINN.US,D,20230809,000000,18.64,18.64,18.347,18.3594,21348,0
+WINN.US,D,20230810,000000,18.55,18.6848,18.3421,18.42,10932,0
+WINN.US,D,20230811,000000,18.28,18.31,18.22,18.26,15893,0
+WINN.US,D,20230814,000000,18.2,18.5,18.17,18.48,41027,0
+WINN.US,D,20230815,000000,18.5,18.5,18.32,18.34,33835,0
+WINN.US,D,20230816,000000,18.32,18.3645,18.16,18.16,31310,0
+WINN.US,D,20230817,000000,18.16,18.17,17.88,17.9,16692,0
+WINN.US,D,20230818,000000,17.72,17.91,17.6866,17.8604,11426,0
+WINN.US,D,20230821,000000,18,18.2368,17.9869,18.23,14315,0
+WINN.US,D,20230822,000000,18.37,18.37,18.13,18.1759,20992,0
+WINN.US,D,20230823,000000,18.26,18.5,18.23,18.47,30253,0
+WINN.US,D,20230824,000000,18.6,18.6,18.08,18.08,23296,0
+WINN.US,D,20230825,000000,18.07,18.23,17.9203,18.19,22918,0
+WINN.US,D,20230828,000000,18.31,18.31,18.18,18.3,17958,0
+WINN.US,D,20230829,000000,18.33,18.71,18.2859,18.6992,125915,0
+WINN.US,D,20230830,000000,18.74,18.86,18.69,18.83,34855,0
+WINN.US,D,20230831,000000,18.9,18.9743,18.84,18.9,20283,0
+WINN.US,D,20230901,000000,19.05,19.05,18.82,18.9,10983,0
+WINN.US,D,20230905,000000,18.89,18.9942,18.8294,18.94,22494,0
+WINN.US,D,20230906,000000,18.94,18.94,18.6445,18.75,76376,0
+WINN.US,D,20230907,000000,18.49,18.67,18.45,18.65,38150,0
+WINN.US,D,20230908,000000,18.69,18.81,18.68,18.73,15167,0
+WINN.US,D,20230911,000000,18.91,18.9858,18.8074,18.98,16339,0
+WINN.US,D,20230912,000000,18.9,18.9163,18.73,18.75,27713,0
+WINN.US,D,20230913,000000,18.75,18.8699,18.71,18.81,31288,0
+WINN.US,D,20230914,000000,18.85,18.93,18.79,18.9,19907,0
+WINN.US,D,20230915,000000,18.88,18.88,18.54,18.6,25566,0
+WINN.US,D,20230918,000000,18.53,18.62,18.5,18.58,27292,0
+WINN.US,D,20230919,000000,18.5,18.55,18.3601,18.53,8731,0
+WINN.US,D,20230920,000000,18.54,18.58,18.26,18.26,75863,0
+WINN.US,D,20230921,000000,18.035,18.035,17.8668,17.87,62008,0
+WINN.US,D,20230922,000000,17.98,18.0406,17.83,17.85,15343,0
+WINN.US,D,20230925,000000,17.79,17.89,17.75,17.89,10403,0
+WINN.US,D,20230926,000000,17.79,17.79,17.607,17.64,69614,0
+WINN.US,D,20230927,000000,17.72,17.72,17.5,17.66,66516,0
+WINN.US,D,20230928,000000,17.63,17.9183,17.63,17.81,16559,0
+WINN.US,D,20230929,000000,17.96,18.07,17.8003,17.84,61649,0
+WINN.US,D,20231002,000000,17.85,18.08,17.85,18.04,38500,0
+WINN.US,D,20231003,000000,17.94,17.955,17.5541,17.65,34628,0
+WINN.US,D,20231004,000000,17.72,17.9371,17.7165,17.9,74638,0
+WINN.US,D,20231005,000000,17.93,17.9458,17.6901,17.9236,14472,0
+WINN.US,D,20231006,000000,17.85,18.31,17.77,18.23,30907,0
+WINN.US,D,20231009,000000,18.06,18.31,18.02,18.31,13461,0
+WINN.US,D,20231010,000000,18.39,18.54,18.32,18.4187,37573,0
+WINN.US,D,20231011,000000,18.54,18.6,18.43,18.6,26686,0
+WINN.US,D,20231012,000000,18.59,18.68,18.43,18.53,24752,0
+WINN.US,D,20231013,000000,18.61,18.61,18.25,18.3,25089,0
+WINN.US,D,20231016,000000,18.38,18.57,18.36,18.54,15392,0
+WINN.US,D,20231017,000000,18.34,18.56,18.23,18.46,79518,0
+WINN.US,D,20231018,000000,18.34,18.38,18.08,18.13,37833,0
+WINN.US,D,20231019,000000,18.2,18.2,17.9,17.94,23084,0
+WINN.US,D,20231020,000000,17.89,17.93,17.6824,17.69,16154,0
+WINN.US,D,20231023,000000,17.62,17.92,17.49,17.76,8065,0
+WINN.US,D,20231024,000000,17.93,17.98,17.81,17.96,14017,0
+WINN.US,D,20231025,000000,17.81,17.81,17.54,17.58,9292,0
+WINN.US,D,20231026,000000,17.56,17.56,17.1101,17.17,40811,0
+WINN.US,D,20231027,000000,17.35,17.4398,17.23,17.28,13500,0
+WINN.US,D,20231030,000000,17.42,17.6496,17.4,17.53,175050,0
+WINN.US,D,20231031,000000,17.47,17.61,17.39,17.61,29028,0
+WINN.US,D,20231101,000000,17.68,17.98,17.68,17.96,12760,0
+WINN.US,D,20231102,000000,18.24,18.28,18.1405,18.28,68284,0
+WINN.US,D,20231103,000000,18.36,18.5,18.32,18.47,31394,0
+WINN.US,D,20231106,000000,18.58,18.6,18.47,18.6,95210,0
+WINN.US,D,20231107,000000,18.6431,18.88,18.6431,18.84,46392,0
+WINN.US,D,20231108,000000,18.89,18.93,18.7832,18.92,411362,0
+WINN.US,D,20231109,000000,18.91,18.95,18.69,18.73,59780,0
+WINN.US,D,20231110,000000,18.77,19.13,18.77,19.13,35350,0
+WINN.US,D,20231113,000000,19.06,19.2,18.98,19.14,52022,0
+WINN.US,D,20231114,000000,19.51,19.58,19.4446,19.5092,151329,0
+WINN.US,D,20231115,000000,19.6,19.67,19.3756,19.46,118154,0
+WINN.US,D,20231116,000000,19.37,19.5099,19.3501,19.5,24796,0
+WINN.US,D,20231117,000000,19.4947,19.54,19.41,19.52,30759,0
+WINN.US,D,20231120,000000,19.55,19.8,19.55,19.78,170470,0
+WINN.US,D,20231121,000000,19.71,19.74,19.61,19.71,39092,0
+WINN.US,D,20231122,000000,19.84,19.905,19.71,19.8,80437,0
+WINN.US,D,20231124,000000,19.76,19.8,19.74,19.78,5758,0
+WINN.US,D,20231127,000000,19.82,19.87,19.77,19.8,63553,0
+WINN.US,D,20231128,000000,19.77,19.86,19.69,19.83,428197,0
+WINN.US,D,20231129,000000,19.95,19.99,19.83,19.85,89189,0
+WINN.US,D,20231130,000000,19.93,19.93,19.6507,19.82,78638,0
+WINN.US,D,20231201,000000,19.8,19.876,19.68,19.8587,30740,0
+WINN.US,D,20231204,000000,19.7,19.7,19.47,19.63,162532,0
+WINN.US,D,20231205,000000,19.55,19.78,19.5499,19.75,42280,0
+WINN.US,D,20231206,000000,19.85,19.85,19.57,19.59,42339,0
+WINN.US,D,20231207,000000,19.78,19.88,19.67,19.88,36695,0
+WINN.US,D,20231208,000000,19.81,20.05,19.74,20.01,84760,0
+WINN.US,D,20231211,000000,19.92,20.0499,19.905,20.0391,55008,0
+WINN.US,D,20231212,000000,20.02,20.2,19.965,20.2,65462,0
+WINN.US,D,20231213,000000,20.26,20.53,20.21,20.4,112837,0
+WINN.US,D,20231214,000000,20.52,20.52,20.17,20.31,91062,0
+WINN.US,D,20231215,000000,20.37,20.4699,20.37,20.45,34778,0
+WINN.US,D,20231218,000000,20.55,20.68,20.5,20.64,56397,0
+WINN.US,D,20231219,000000,20.75,20.75,20.66,20.73,47120,0
+WINN.US,D,20231220,000000,20.8,20.82,20.49,20.55,27143,0
+WINN.US,D,20231221,000000,20.68,20.68,20.53,20.6797,19917,0
+WINN.US,D,20231222,000000,20.7,20.7,20.56,20.65,56278,0
+WINN.US,D,20231226,000000,20.65,20.735,20.65,20.72,24646,0
+WINN.US,D,20231227,000000,20.77,20.79,20.7093,20.79,62041,0
+WINN.US,D,20231228,000000,20.87,20.87,20.77,20.8,52482,0
+WINN.US,D,20231229,000000,20.74,20.82,20.61,20.67,25862,0
+WINN.US,D,20240102,000000,20.51,20.51,20.1711,20.25,151998,0
+WINN.US,D,20240103,000000,20.15,20.23,20.1199,20.12,67803,0
+WINN.US,D,20240104,000000,20.08,20.25,20.0471,20.07,27768,0
+WINN.US,D,20240105,000000,20.13,20.2567,20.06,20.13,36348,0
+WINN.US,D,20240108,000000,20.24,20.59,20.24,20.59,60101,0
+WINN.US,D,20240109,000000,20.52,20.69,20.44,20.67,63458,0
+WINN.US,D,20240110,000000,20.76,20.93,20.71,20.9,43972,0
+WINN.US,D,20240111,000000,21,21.09,20.71,20.94,45360,0
+WINN.US,D,20240112,000000,20.93,21.01,20.88,20.96,75987,0
+WINN.US,D,20240116,000000,20.92,21.08,20.89,21.01,41417,0
+WINN.US,D,20240117,000000,21.03,21.03,20.7,20.91,33593,0
+WINN.US,D,20240118,000000,21.09,21.18,20.9667,21.18,37701,0
+WINN.US,D,20240119,000000,21.32,21.58,21.22,21.57,103277,0
+WINN.US,D,20240122,000000,21.65,21.75,21.52,21.59,74003,0
+WINN.US,D,20240123,000000,21.6,21.65,21.5,21.64,44873,0
+WINN.US,D,20240124,000000,21.87,22.03,21.8,21.83,80818,0
+WINN.US,D,20240125,000000,21.84,21.9594,21.7004,21.8,44354,0
+WINN.US,D,20240126,000000,21.83,21.92,21.75,21.81,101069,0
+WINN.US,D,20240129,000000,21.87,22.11,21.86,22.11,73246,0
+WINN.US,D,20240130,000000,22.11,22.11,21.9022,21.97,76792,0
+WINN.US,D,20240131,000000,21.95,21.95,21.513,21.53,53494,0
+WINN.US,D,20240201,000000,21.7,21.8899,21.66,21.88,66077,0
+WINN.US,D,20240202,000000,22.04,22.438,22,22.38,69597,0
+WINN.US,D,20240205,000000,22.48,22.49,22.25,22.47,331399,0
+WINN.US,D,20240206,000000,22.53,22.53,22.2201,22.38,78010,0
+WINN.US,D,20240207,000000,22.5,22.75,22.47,22.72,110476,0
+WINN.US,D,20240208,000000,22.74,22.8481,22.73,22.78,751422,0
+WINN.US,D,20240209,000000,22.86,23.12,22.86,23.08,154627,0
+WINN.US,D,20240212,000000,23.08,23.185,22.9001,22.96,130255,0
+WINN.US,D,20240213,000000,22.41,22.77,22.32,22.62,267727,0
+WINN.US,D,20240214,000000,22.85,23.05,22.7656,23.05,331885,0
+WINN.US,D,20240215,000000,23.15,23.15,22.8529,23.05,223819,0
+WINN.US,D,20240216,000000,23.06,23.095,22.88,22.92,91537,0
+WINN.US,D,20240220,000000,22.79,22.79,22.3615,22.57,109279,0
+WINN.US,D,20240221,000000,22.38,22.43,22.22,22.43,157723,0
+WINN.US,D,20240222,000000,22.98,23.34,22.98,23.32,188363,0
+WINN.US,D,20240223,000000,23.39,23.4199,23.1,23.21,134459,0
+WINN.US,D,20240226,000000,23.26,23.29,23.164,23.1901,139642,0
+WINN.US,D,20240227,000000,23.21,23.26,23.1,23.2395,121748,0
+WINN.US,D,20240228,000000,23.13,23.2,23.05,23.138,164156,0
+WINN.US,D,20240229,000000,23.18,23.36,23.06,23.34,441816,0
+WINN.US,D,20240301,000000,23.4,23.67,23.39,23.67,66652,0
+WINN.US,D,20240304,000000,23.66,23.715,23.5715,23.59,98021,0
+WINN.US,D,20240305,000000,23.38,23.38,23.0127,23.17,140846,0
+WINN.US,D,20240306,000000,23.45,23.45,23.215,23.3,125136,0
+WINN.US,D,20240307,000000,23.49,23.73,23.405,23.7,96148,0
+WINN.US,D,20240308,000000,23.72,23.9156,23.24,23.32,86014,0
+WINN.US,D,20240311,000000,23.22,23.22,22.995,23.0593,55782,0
+WINN.US,D,20240312,000000,23.21,23.55,23.0787,23.54,125860,0
+WINN.US,D,20240313,000000,23.46,23.49,23.3254,23.41,88079,0
+WINN.US,D,20240314,000000,23.48,23.5097,23.23,23.3677,42782,0
+WINN.US,D,20240315,000000,23.19,23.215,23.04,23.0704,59386,0
+WINN.US,D,20240318,000000,23.32,23.44,23.25,23.32,59803,0
+WINN.US,D,20240319,000000,23.15,23.38,22.97,23.38,85012,0
+WINN.US,D,20240320,000000,23.41,23.62,23.31,23.6,81351,0
+WINN.US,D,20240321,000000,23.85,23.85,23.66,23.67,97861,0
+WINN.US,D,20240322,000000,23.6,23.7399,23.5301,23.6999,55009,0
+WINN.US,D,20240325,000000,23.69,23.69,23.52,23.61,97272,0
+WINN.US,D,20240326,000000,23.66,23.7,23.45,23.45,69475,0
+WINN.US,D,20240327,000000,23.68,23.68,23.345,23.51,47339,0
+WINN.US,D,20240328,000000,23.57,23.57,23.3928,23.47,87562,0
+WINN.US,D,20240401,000000,23.48,23.59,23.35,23.4798,79107,0
+WINN.US,D,20240402,000000,23.21,23.32,23.05,23.3092,117235,0
+WINN.US,D,20240403,000000,23.38,23.49,23.25,23.3688,53570,0
+WINN.US,D,20240404,000000,23.61,23.63,23,23,122328,0
+WINN.US,D,20240405,000000,23.06,23.455,23.06,23.38,52674,0
+WINN.US,D,20240408,000000,23.49,23.53,23.2699,23.33,123243,0
+WINN.US,D,20240409,000000,23.44,23.44,23.04,23.2476,69135,0
+WINN.US,D,20240410,000000,23.02,23.189,23.02,23.17,88652,0
+WINN.US,D,20240411,000000,23.27,23.58,23.1651,23.55,115118,0
+WINN.US,D,20240412,000000,23.39,23.68,23.0625,23.139,62756,0
+WINN.US,D,20240415,000000,23.34,23.34,22.699,22.73,70877,0
+WINN.US,D,20240416,000000,22.74,22.8701,22.66,22.77,203188,0
+WINN.US,D,20240417,000000,22.91,22.91,22.43,22.5,52532,0
+WINN.US,D,20240418,000000,22.52,22.64,22.32,22.33,226138,0
+WINN.US,D,20240419,000000,22.28,22.28,21.6801,21.75,32437,0
+WINN.US,D,20240422,000000,21.89,22.13,21.7301,22.02,83923,0
+WINN.US,D,20240423,000000,22.21,22.46,22.14,22.44,86037,0
+WINN.US,D,20240424,000000,22.62,22.64,22.27,22.39,95813,0
+WINN.US,D,20240425,000000,21.84,22.29,21.84,22.22,48546,0
+WINN.US,D,20240426,000000,22.55,22.735,22.52,22.67,34598,0
+WINN.US,D,20240429,000000,22.84,22.84,22.565,22.6985,38165,0
+WINN.US,D,20240430,000000,22.69,22.75,22.3461,22.3476,42844,0
+WINN.US,D,20240501,000000,22.35,22.63,22.14,22.24,87570,0
+WINN.US,D,20240502,000000,22.48,22.59,22.17,22.48,115887,0
+WINN.US,D,20240503,000000,22.86,22.966,22.8,22.9025,40689,0
+WINN.US,D,20240506,000000,22.96,23.29,22.96,23.25,36556,0
+WINN.US,D,20240507,000000,23.35,23.35,23.2,23.27,45397,0
+WINN.US,D,20240508,000000,23.12,23.2899,23.12,23.25,49167,0
+WINN.US,D,20240509,000000,23.28,23.2899,23.13,23.22,48158,0
+WINN.US,D,20240510,000000,23.37,23.42,23.2,23.29,103158,0
+WINN.US,D,20240513,000000,23.32,23.32,23.2301,23.29,102727,0
+WINN.US,D,20240514,000000,23.32,23.44,23.21,23.43,61584,0
+WINN.US,D,20240515,000000,23.55,23.83,23.5084,23.83,70409,0
+WINN.US,D,20240516,000000,23.85,23.9193,23.72,23.78,55782,0
+WINN.US,D,20240517,000000,23.78,23.78,23.6,23.6905,34686,0
+WINN.US,D,20240520,000000,23.75,23.91,23.7317,23.87,116562,0
+WINN.US,D,20240521,000000,23.8,23.93,23.72,23.91,55228,0
+WINN.US,D,20240522,000000,23.97,23.97,23.695,23.83,80382,0
+WINN.US,D,20240523,000000,24.14,24.14,23.6914,23.79,86640,0
+WINN.US,D,20240524,000000,23.91,24.0769,23.838,24.03,43728,0
+WINN.US,D,20240528,000000,24.13,24.23,24.02,24.19,1159106,0
+WINN.US,D,20240529,000000,24.05,24.17,24.02,24.07,87477,0
+WINN.US,D,20240530,000000,24.08,24.08,23.69,23.77,350623,0
+WINN.US,D,20240531,000000,23.75,23.759,23.25,23.7,98160,0
+WINN.US,D,20240603,000000,23.89,24.06,23.565,23.81,96647,0
+WINN.US,D,20240604,000000,23.8,23.9394,23.7208,23.9,191526,0
+WINN.US,D,20240605,000000,24.11,24.38,24.05,24.38,107464,0
+WINN.US,D,20240606,000000,24.46,24.5,24.335,24.45,49730,0
+WINN.US,D,20240607,000000,24.41,24.54,24.14,24.4,45421,0
+WINN.US,D,20240610,000000,24.34,24.53,24.302,24.48,47495,0
+WINN.US,D,20240611,000000,24.44,24.7148,24.39,24.7148,244254,0
+WINN.US,D,20240612,000000,24.91,25.115,24.86,24.97,181007,0
+WINN.US,D,20240613,000000,25.21,25.21,24.95,25.11,103003,0
+WINN.US,D,20240614,000000,25.12,25.31,25.04,25.31,59525,0
+WINN.US,D,20240617,000000,25.26,25.58,25.18,25.5,108823,0
+WINN.US,D,20240618,000000,25.5,25.51,25.39,25.47,62826,0
+WINN.US,D,20240620,000000,25.58,25.65,25.19,25.35,96865,0
+WINN.US,D,20240621,000000,25.3,25.39,25.184,25.23,57082,0
+WINN.US,D,20240624,000000,25.2,25.2649,24.97,24.98,76052,0
+WINN.US,D,20240625,000000,25.06,25.3261,25.01,25.315,111196,0
+WINN.US,D,20240626,000000,25.3,25.4162,25.257,25.41,79410,0
+WINN.US,D,20240627,000000,25.49,25.53,25.36,25.469,27469,0
+WINN.US,D,20240628,000000,25.5,25.725,25.29,25.29,52847,0
+WINN.US,D,20240701,000000,25.32,25.5,25.155,25.49,27551,0
+WINN.US,D,20240702,000000,25.34,25.64,25.34,25.63,764664,0
+WINN.US,D,20240703,000000,25.64,25.8401,25.62,25.81,63156,0
+WINN.US,D,20240705,000000,25.9,26.13,25.9,26.09,38058,0
+WINN.US,D,20240708,000000,26.17,26.19,26.0801,26.14,55017,0
+WINN.US,D,20240709,000000,26.29,26.3,26.12,26.17,129665,0
+WINN.US,D,20240710,000000,26.27,26.41,26.18,26.38,333239,0
+WINN.US,D,20240711,000000,26.41,26.41,25.7073,25.86,39027,0
+WINN.US,D,20240712,000000,25.89,26.18,25.89,25.97,45474,0
+WINN.US,D,20240715,000000,26.11,26.2289,25.8972,25.95,55552,0
+WINN.US,D,20240716,000000,26.12,26.12,25.84,25.97,75247,0
+WINN.US,D,20240717,000000,25.47,25.47,25.1,25.16,54659,0
+WINN.US,D,20240718,000000,25.35,25.35,24.68,24.91,123960,0
+WINN.US,D,20240719,000000,24.96,25.035,24.7262,24.81,25801,0
+WINN.US,D,20240722,000000,25,25.2468,24.9378,25.21,77624,0
+WINN.US,D,20240723,000000,25.18,25.4099,25.18,25.22,83470,0
+WINN.US,D,20240724,000000,24.83,24.83,24.2,24.24,66627,0
+WINN.US,D,20240725,000000,24.14,24.4301,23.75,23.95,127762,0
+WINN.US,D,20240726,000000,24.17,24.32,24.0414,24.17,84434,0
+WINN.US,D,20240729,000000,24.27,24.39,24.0866,24.18,64808,0
+WINN.US,D,20240730,000000,24.23,24.28,23.6101,23.82,97768,0
+WINN.US,D,20240731,000000,24.31,24.596,24.26,24.48,324507,0
+WINN.US,D,20240801,000000,24.63,24.76,23.7904,24.01,168032,0
+WINN.US,D,20240802,000000,23.32,23.61,23.1007,23.41,128435,0
+WINN.US,D,20240805,000000,22.19,22.98,21.98,22.6394,259059,0
+WINN.US,D,20240806,000000,22.84,23.3795,22.72,23.11,69148,0
+WINN.US,D,20240807,000000,23.28,23.36,22.65,22.77,85028,0
+WINN.US,D,20240808,000000,23.11,23.44,22.8642,23.44,199480,0
+WINN.US,D,20240809,000000,23.41,23.75,23.41,23.75,75666,0
+WINN.US,D,20240812,000000,23.73,23.8364,23.5899,23.68,26637,0
+WINN.US,D,20240813,000000,23.96,24.29,23.96,24.26,63673,0
+WINN.US,D,20240814,000000,24.36,24.48,24.1699,24.4,53326,0
+WINN.US,D,20240815,000000,24.69,24.97,24.65,24.97,90391,0
+WINN.US,D,20240816,000000,24.96,25.05,24.85,24.99,40177,0
+WINN.US,D,20240819,000000,25.05,25.29,24.92,25.29,66891,0
+WINN.US,D,20240820,000000,25.29,25.39,25.16,25.25,93388,0
+WINN.US,D,20240821,000000,25.29,25.3824,25.2199,25.37,73185,0
+WINN.US,D,20240822,000000,25.5,25.52,24.94,24.94,70392,0
+WINN.US,D,20240823,000000,25.19,25.34,25.06,25.27,42608,0
+WINN.US,D,20240826,000000,25.19,25.28,24.94,25.06,67933,0
+WINN.US,D,20240827,000000,24.97,25.17,24.86,25.13,98085,0
+WINN.US,D,20240828,000000,25.13,25.13,24.68,24.85,65643,0
+WINN.US,D,20240829,000000,24.94,25.23,24.74,24.83,45922,0
+WINN.US,D,20240830,000000,25.2,25.2,24.83,25.17,39054,0
+WINN.US,D,20240903,000000,24.91,24.91,24.28,24.44,55204,0
+WINN.US,D,20240904,000000,24.23,24.42,24.12,24.31,38186,0
+WINN.US,D,20240905,000000,24.25,24.55,24.18,24.35,134591,0
+WINN.US,D,20240906,000000,24.39,24.39,23.67,23.7168,78558,0
+WINN.US,D,20240909,000000,24.06,24.1,23.8,24.0134,35725,0
+WINN.US,D,20240910,000000,24.25,24.29,23.94,24.29,38283,0
+WINN.US,D,20240911,000000,24.22,24.78,23.9044,24.78,58250,0
+WINN.US,D,20240912,000000,24.79,25.13,24.75,25.0663,56136,0
+WINN.US,D,20240913,000000,25.145,25.26,25.05,25.1876,57251,0
+WINN.US,D,20240916,000000,25.06,25.12,24.95,25.07,33851,0
+WINN.US,D,20240917,000000,25.35,25.35,25,25.11,164697,0
+WINN.US,D,20240918,000000,25.18,25.3,24.99,24.99,71684,0
+WINN.US,D,20240919,000000,25.62,25.71,25.5,25.62,36841,0
+WINN.US,D,20240920,000000,25.65,25.65,25.38,25.536,29671,0
+WINN.US,D,20240923,000000,25.62,25.626,25.47,25.54,49444,0
+WINN.US,D,20240924,000000,25.67,25.72,25.4,25.72,57293,0
+WINN.US,D,20240925,000000,25.71,25.8096,25.67,25.75,99095,0
+WINN.US,D,20240926,000000,26.01,26.03,25.61,25.78,457034,0
+WINN.US,D,20240927,000000,25.69,25.76,25.51,25.58,56349,0
+WINN.US,D,20240930,000000,25.58,25.62,25.36,25.61,126949,0
+WINN.US,D,20241001,000000,25.57,25.57,25.17,25.32,96843,0
+WINN.US,D,20241002,000000,25.36,25.4,25.11,25.33,35043,0
+WINN.US,D,20241003,000000,25.27,25.3696,25.17,25.29,56356,0
+WINN.US,D,20241004,000000,25.58,25.62,25.36,25.62,43386,0
+WINN.US,D,20241007,000000,25.55,25.64,25.37,25.4,56345,0
+WINN.US,D,20241008,000000,25.52,25.83,25.52,25.79,67180,0
+WINN.US,D,20241009,000000,25.84,26.0184,25.7501,26,78278,0
+WINN.US,D,20241010,000000,25.98,26.11,25.9,26.06,134419,0
+WINN.US,D,20241011,000000,26.02,26.19,25.97,26.12,77522,0
+WINN.US,D,20241014,000000,26.27,26.39,26.24,26.27,70707,0
+WINN.US,D,20241015,000000,26.29,26.29,25.86,25.99,113299,0
+WINN.US,D,20241016,000000,25.86,26.02,25.85,25.97,176707,0
+WINN.US,D,20241017,000000,26.22,26.22,26.04,26.04,526485,0
+WINN.US,D,20241018,000000,26.25,26.28,26.17,26.2,71481,0
+WINN.US,D,20241021,000000,26.17,26.35,26.1,26.35,90680,0
+WINN.US,D,20241022,000000,26.17,26.39,26.11,26.3503,105625,0
+WINN.US,D,20241023,000000,26.18,26.2301,25.7707,25.9,52822,0
+WINN.US,D,20241024,000000,26.1,26.12,25.92,26.1,105947,0
+WINN.US,D,20241025,000000,26.23,26.45,26.14,26.22,73628,0
+WINN.US,D,20241028,000000,26.36,26.36,26.18,26.23,44384,0
+WINN.US,D,20241029,000000,26.15,26.52,26.15,26.46,56521,0
+WINN.US,D,20241030,000000,26.4,26.51,26.249936,26.34,80388,0
+WINN.US,D,20241031,000000,25.91,25.91,25.56,25.61,121804,0
+WINN.US,D,20241101,000000,25.78,25.95,25.77,25.8,131403,0
+WINN.US,D,20241104,000000,25.69,25.85,25.6107,25.71,81562,0
+WINN.US,D,20241105,000000,25.87,26.08,25.87,26.03,44373,0
+WINN.US,D,20241106,000000,26.52,26.71,26.355,26.71,94269,0
+WINN.US,D,20241107,000000,26.82,27.09,26.7901,27.09,136793,0
+WINN.US,D,20241108,000000,27.02,27.13,26.96,27.09,67552,0
+WINN.US,D,20241111,000000,27.09,27.18,26.93,27.09,121213,0
+WINN.US,D,20241112,000000,27.08,27.13,26.94,27.1,202487,0
+WINN.US,D,20241113,000000,27.1,27.26,27.03,27.1,119812,0
+WINN.US,D,20241114,000000,27.13,27.14,26.84,26.95,321375,0
+WINN.US,D,20241115,000000,26.55,26.62,26.19,26.32,61318,0
+WINN.US,D,20241118,000000,26.23,26.48,26.21,26.35,67470,0
+WINN.US,D,20241119,000000,26.27,26.74,26.27,26.74,77948,0
+WINN.US,D,20241120,000000,26.65,26.74,26.36,26.74,65445,0
+WINN.US,D,20241121,000000,26.93,26.93,26.48,26.8,80803,0
+WINN.US,D,20241122,000000,26.86,26.88,26.747,26.88,70290,0
+WINN.US,D,20241125,000000,27.03,27.09,26.73,26.88,103136,0
+WINN.US,D,20241126,000000,27.01,27.138,27,27.13,64604,0
+WINN.US,D,20241127,000000,26.97,27,26.765,26.92,38525,0
+WINN.US,D,20241129,000000,26.93,27.16,26.93,27.16,20402,0
+WINN.US,D,20241202,000000,27.22,27.43,27.21,27.387,64623,0
+WINN.US,D,20241203,000000,27.4,27.55,27.3601,27.53,124055,0
+WINN.US,D,20241204,000000,27.76,27.99,27.7275,27.97,97359,0
+WINN.US,D,20241205,000000,27.99,28.0199,27.86,27.8673,81378,0
+WINN.US,D,20241206,000000,27.94,28.09,27.94,28.09,81945,0
+WINN.US,D,20241209,000000,28.0101,28.0299,27.78,27.85,62464,0
+WINN.US,D,20241210,000000,27.89,28.01,27.6,27.69,113966,0
+WINN.US,D,20241211,000000,27.93,28.19,27.91,28.1466,88016,0
+WINN.US,D,20241212,000000,28.015,28.09,27.93,27.93,75049,0
+WINN.US,D,20241213,000000,28.14,28.21,27.88,28.048,81002,0
+WINN.US,D,20241216,000000,28.19,28.43,28.15,28.33,146155,0
+WINN.US,D,20241217,000000,28.21,28.315,28.09,28.25,114991,0
+WINN.US,D,20241218,000000,28.21,28.4,27.26,27.31,93027,0
+WINN.US,D,20241219,000000,27.67,27.68,27.28,27.35,231270,0
+WINN.US,D,20241220,000000,27.22,27.8737,27.05,27.58,119829,0
+WINN.US,D,20241223,000000,27.7,27.89,27.485,27.89,81796,0
+WINN.US,D,20241224,000000,27.92,28.23,27.91,28.23,110953,0
+WINN.US,D,20241226,000000,28.15,28.26,28.05,28.19,52519,0
+WINN.US,D,20241227,000000,27.94,27.95,27.55,27.79,53142,0
+WINN.US,D,20241230,000000,27.35,27.64,27.23,27.45,147989,0
+WINN.US,D,20241231,000000,27.54,27.54,27.14,27.21,64181,0
+WINN.US,D,20250102,000000,27.26,27.5,26.94,27.23,117202,0
+WINN.US,D,20250103,000000,27.47,27.66,27.37,27.64,66474,0
+WINN.US,D,20250106,000000,28.01,28.13,27.86,27.946,506376,0
+WINN.US,D,20250107,000000,28.11,28.17,27.33,27.39,214701,0
+WINN.US,D,20250108,000000,27.45,27.54,27.22,27.49,368139,0
+WINN.US,D,20250110,000000,27.2,27.29,26.841,27.06,74989,0
+WINN.US,D,20250113,000000,26.75,26.96,26.65,26.93,308665,0
+WINN.US,D,20250114,000000,27.0853,27.14,26.6198,26.77,52496,0
+WINN.US,D,20250115,000000,27.22,27.47,27.2,27.4205,97886,0
+WINN.US,D,20250116,000000,27.52,27.53,27.2216,27.2216,66080,0
+WINN.US,D,20250117,000000,27.59,27.69,27.45,27.6,79981,0
+WINN.US,D,20250121,000000,27.645,27.8785,27.524,27.75,137172,0
+WINN.US,D,20250122,000000,28.19,28.42,28.15,28.33,99264,0
+WINN.US,D,20250123,000000,28.21,28.46,28.21,28.46,84364,0
+WINN.US,D,20250124,000000,28.55,28.59,28.2763,28.38,90490,0
+WINN.US,D,20250127,000000,27.32,27.74,27.26,27.5,132547,0
+WINN.US,D,20250128,000000,27.58,28.1555,27.49,28.12,71692,0
+WINN.US,D,20250129,000000,28.01,28.08,27.75,27.9,76907,0
+WINN.US,D,20250130,000000,28.02,28.2,27.76,28.1097,62360,0
+WINN.US,D,20250131,000000,28.1615,28.4992,27.9201,28,58721,0
+WINN.US,D,20250203,000000,27.46,27.9277,27.39,27.83,61987,0
+WINN.US,D,20250204,000000,27.7937,28.15,27.7937,28.0955,77383,0
+WINN.US,D,20250205,000000,28,28.28,27.965,28.28,108237,0
+WINN.US,D,20250206,000000,28.29,28.42,28.25,28.42,69748,0
+WINN.US,D,20250207,000000,28.53,28.55,28.11,28.17,89419,0
+WINN.US,D,20250210,000000,28.3368,28.5199,28.3368,28.49,41411,0
+WINN.US,D,20250211,000000,28.335,28.4284,28.22,28.34,75498,0
+WINN.US,D,20250212,000000,28.06,28.426,28.06,28.38,116836,0
+WINN.US,D,20250213,000000,28.2683,28.5889,28.25,28.58,140415,0
+WINN.US,D,20250214,000000,28.58,28.66,28.51,28.61,442651,0
+WINN.US,D,20250218,000000,28.62,28.71,28.38,28.52,182102,0
+WINN.US,D,20250219,000000,28.4472,28.56,28.307,28.49,88595,0
+WINN.US,D,20250220,000000,28.41,28.485,28.1,28.27,96377,0
+WINN.US,D,20250221,000000,28.27,28.29,27.5936,27.7,74989,0
+WINN.US,D,20250224,000000,27.69,27.7,27.27,27.27,76064,0
+WINN.US,D,20250225,000000,27.27,27.28,26.71,27.04,90815,0
+WINN.US,D,20250226,000000,27.24,27.5628,27.09,27.2156,144088,0
+WINN.US,D,20250227,000000,27.46,27.47,26.55,26.6,71047,0
+WINN.US,D,20250228,000000,26.43,26.98,26.32,26.95,159385,0
+WINN.US,D,20250303,000000,27.08,27.13,26.12,26.34,200118,0
+WINN.US,D,20250304,000000,26.05,26.51,25.62,26.14,179378,0
+WINN.US,D,20250305,000000,26.11,26.56,25.9405,26.5,206748,0
+WINN.US,D,20250306,000000,25.97,26.2,25.48,25.56,210011,0
+WINN.US,D,20250307,000000,25.712111,25.712111,24.94,25.55,156825,0
+WINN.US,D,20250310,000000,25.01,25.01,24.239,24.46,208113,0
+WINN.US,D,20250311,000000,24.46,24.9,24.28,24.54,299600,0
+WINN.US,D,20250312,000000,25.09,25.16,24.6584,24.94,212207,0
+WINN.US,D,20250313,000000,24.84,24.9,24.34,24.41,216847,0
+WINN.US,D,20250314,000000,24.75,25.07,24.71,25.06,70251,0
+WINN.US,D,20250317,000000,25.11,25.33,24.9468,25.12,100606,0
+WINN.US,D,20250318,000000,24.8,24.98,24.5243,24.68,108222,0
+WINN.US,D,20250319,000000,24.77,25.31,24.77,25.11,241511,0
+WINN.US,D,20250320,000000,24.98,25.36,24.97,25.07,121189,0
+WINN.US,D,20250321,000000,24.74,25.22,24.72,25.22,166367,0
+WINN.US,D,20250324,000000,25.54,25.76,25.54,25.75,89834,0
+WINN.US,D,20250325,000000,25.79,25.93,25.76,25.89,114294,0
+WINN.US,D,20250326,000000,25.81,25.81,25.155,25.22,179769,0
+WINN.US,D,20250327,000000,25.08,25.3576,25.0059,25.12,106080,0
+WINN.US,D,20250328,000000,24.96,25,24.4,24.47,199883,0
+WINN.US,D,20250331,000000,23.91,24.5,23.77,24.5,480168,0
+WINN.US,D,20250401,000000,24.34,24.79,24.21,24.6,530883,0
+WINN.US,D,20250402,000000,24.4,24.9699,24.38,24.84,137154,0
+WINN.US,D,20250403,000000,23.71,23.81,23.32,23.3868,346399,0
+WINN.US,D,20250404,000000,22.66,22.83,21.93,21.94,744735,0
+WINN.US,D,20250407,000000,21,23.0861,20.8154,21.95,488226,0
+WINN.US,D,20250408,000000,23.01,23.21,21.525,21.84,805408,0
+WINN.US,D,20250409,000000,22.06,24.47,21.795,24.35,204070,0
+WINN.US,D,20250410,000000,23.66,23.84,22.69,23.36,259449,0
+WINN.US,D,20250411,000000,23.54,23.8395,23.25,23.83,150743,0
+WINN.US,D,20250414,000000,24.24,24.24,23.73,23.89,178887,0
+WINN.US,D,20250415,000000,24.015,24.14,23.87,23.96,114581,0
+WINN.US,D,20250416,000000,23.5795,23.69177,22.965,23.1,155309,0
+WINN.US,D,20250417,000000,23.42,23.51,23.1866,23.34,211189,0
+WINN.US,D,20250421,000000,23.01,23.02,22.4415,22.73,242017,0
+WINN.US,D,20250422,000000,23.07,23.495453,22.97,23.38,174229,0
+WINN.US,D,20250423,000000,24.21,24.4,23.8,23.9475,159019,0
+WINN.US,D,20250424,000000,24.0595,24.72,24,24.72,92072,0
+WINN.US,D,20250425,000000,24.79,25.02,24.603,25.02,70993,0
+WINN.US,D,20250428,000000,24.98,25.05,24.6927,25,110375,0
+WINN.US,D,20250429,000000,24.9,25.2019,24.86,25.17,85860,0
+WINN.US,D,20250430,000000,24.63,25.2,24.4501,25.15,94103,0
+WINN.US,D,20250501,000000,25.55,25.76,25.48,25.48,96585,0
+WINN.US,D,20250502,000000,25.72,26.0251,25.65,25.93,116137,0
+WINN.US,D,20250505,000000,25.72,25.94,25.67,25.77,77047,0
+WINN.US,D,20250506,000000,25.53,25.67,25.41,25.54,114497,0
+WINN.US,D,20250507,000000,25.59,25.77,25.3552,25.55,409638,0
+WINN.US,D,20250508,000000,25.88,26.0766,25.6611,25.7,67081,0
+WINN.US,D,20250509,000000,25.91,25.97,25.68,25.81,172035,0
+WINN.US,D,20250512,000000,26.61,26.755,26.38,26.755,136731,0
+WINN.US,D,20250513,000000,26.8938,27.27,26.87,27.18,155567,0
+WINN.US,D,20250514,000000,27.3,27.399,27.2035,27.36,59771,0
+WINN.US,D,20250515,000000,27.2199,27.4482,27.102,27.33,154022,0
+WINN.US,D,20250516,000000,27.352,27.5,27.2584,27.49,95242,0
+WINN.US,D,20250519,000000,27.2692,27.55,27.17,27.55,108825,0
+WINN.US,D,20250520,000000,27.3996,27.45,27.22,27.38,116105,0
+WINN.US,D,20250521,000000,27.25,27.48,26.885,27.2,72385,0
+WINN.US,D,20250522,000000,27.021,27.24,26.9706,27,178261,0
+WINN.US,D,20250523,000000,26.72,26.95,26.69,26.76,81403,0
+WINN.US,D,20250527,000000,27.0971,27.46,27.0971,27.44,66161,0
+WINN.US,D,20250528,000000,27.53,27.57,27.27,27.33,82091,0
+WINN.US,D,20250529,000000,27.56,27.62,27.2397,27.35,69144,0
+WINN.US,D,20250530,000000,27.223,27.4128,26.97,27.38,61071,0
+WINN.US,D,20250602,000000,27.4,27.63,27.22,27.63,45312,0
+WINN.US,D,20250603,000000,27.59,27.83,27.59,27.77,44250,0
+WINN.US,D,20250604,000000,27.83,27.94,27.7877,27.9,66445,0
+WINN.US,D,20250605,000000,27.94,28.08,27.64,27.76,116854,0
+WINN.US,D,20250606,000000,28.01,28.0795,27.9001,27.96,80756,0
+WINN.US,D,20250609,000000,28.02,28.09,27.92,28,62085,0
+WINN.US,D,20250610,000000,28.089,28.15,27.88,28.11,76583,0
+WINN.US,D,20250611,000000,28.16,28.305,28.0006,28.11,52776,0
+WINN.US,D,20250612,000000,28.07,28.179,28,28.13,128037,0
+WINN.US,D,20250613,000000,27.88,27.9991,27.66,27.76,68362,0
+WINN.US,D,20250616,000000,27.97,28.13,27.91,28.05,40248,0
+WINN.US,D,20250617,000000,27.96,28.02,27.7401,27.8,60258,0
+WINN.US,D,20250618,000000,27.83,27.9852,27.7,27.75,66878,0
+WINN.US,D,20250620,000000,27.88,27.93,27.52,27.57,86948,0
+WINN.US,D,20250623,000000,27.48,27.95,27.48,27.92,76423,0
+WINN.US,D,20250624,000000,28.2,28.43,28.19,28.38,105388,0
+WINN.US,D,20250625,000000,28.53,28.59,28.37,28.44,214120,0
+WINN.US,D,20250626,000000,28.58,28.78,28.4617,28.767,135920,0
+WINN.US,D,20250627,000000,28.9,29.0325,28.72,28.93,305412,0
+WINN.US,D,20250630,000000,29.06,29.17,29.0047,29.125,118655,0
+WINN.US,D,20250701,000000,29.0768,29.09,28.69,28.782,84025,0
+WINN.US,D,20250702,000000,28.7976,28.98,28.78,28.95,85021,0
+WINN.US,D,20250703,000000,29.12,29.34,29.12,29.34,38274,0
+WINN.US,D,20250707,000000,29.15,29.22,28.9549,29.135,69334,0
+WINN.US,D,20250708,000000,29.15,29.21,29.0001,29.13,53598,0
+WINN.US,D,20250709,000000,29.3538,29.38,29.2472,29.38,104739,0
+WINN.US,D,20250710,000000,29.3047,29.35,29.125,29.27,119971,0
+WINN.US,D,20250711,000000,29.2026,29.29,29.1399,29.16,55639,0
+WINN.US,D,20250714,000000,29.21,29.33,29.16,29.29,49645,0
+WINN.US,D,20250715,000000,29.48,29.48,29.3265,29.36,114768,0
+WINN.US,D,20250716,000000,29.35,29.37,29.0601,29.32,158867,0
+WINN.US,D,20250717,000000,29.33,29.5394,29.33,29.45,76538,0
+WINN.US,D,20250718,000000,29.5,29.56,29.37,29.45,34789,0
+WINN.US,D,20250721,000000,29.5,29.67,29.47,29.57,94253,0
+WINN.US,D,20250722,000000,29.51,29.57,29.29,29.35,127712,0
+WINN.US,D,20250723,000000,29.44,29.58,29.3801,29.57,69253,0
+WINN.US,D,20250724,000000,29.7,29.8,29.6755,29.68,91311,0
+WINN.US,D,20250725,000000,29.72,29.91,29.72,29.86,55315,0
+WINN.US,D,20250728,000000,29.967,29.9955,29.84,29.958,48416,0
+WINN.US,D,20250729,000000,30.06,30.06,29.73,29.76,59291,0
+WINN.US,D,20250730,000000,29.8035,29.905,29.6314,29.83,60235,0
+WINN.US,D,20250731,000000,30.25,30.25,29.79,29.875,141780,0
+WINN.US,D,20250801,000000,29.34,29.4441,29.1,29.26,68805,0
+WINN.US,D,20250804,000000,29.48,29.79,29.46,29.79,57588,0
+WINN.US,D,20250805,000000,29.755,29.84,29.51,29.52,76861,0
+WINN.US,D,20250806,000000,29.6843,29.9894,29.6207,29.95,65489,0
+WINN.US,D,20250807,000000,30.089,30.14,29.645,29.895,55712,0
+WINN.US,D,20250808,000000,29.996029,30.0699,29.91,30.05,41011,0
+WINN.US,D,20250811,000000,30,30.1698,29.9,29.97,91460,0
+WINN.US,D,20250812,000000,30.1527,30.3,29.9101,30.3,56812,0
+WINN.US,D,20250813,000000,30.42,30.42,30.16,30.245,133578,0
+WINN.US,D,20250814,000000,30.27,30.37,30.23,30.34,101214,0
+WINN.US,D,20250815,000000,30.38,30.38,30.2424,30.34,92891,0
+WINN.US,D,20250818,000000,30.28,30.37,30.2273,30.365,47609,0
+WINN.US,D,20250819,000000,30.26,30.2925,29.884,29.9,87852,0
+WINN.US,D,20250820,000000,29.8275,29.87,29.4201,29.79,68187,0
+WINN.US,D,20250821,000000,29.68,29.785,29.55,29.64,52471,0
+WINN.US,D,20250822,000000,29.77,30.21,29.74,30.13,46335,0
+WINN.US,D,20250825,000000,30.12,30.21,30.02,30.02,50432,0
+WINN.US,D,20250826,000000,30.0422,30.2099,29.99,30.14,44821,0
+WINN.US,D,20250827,000000,30.174,30.3,30.14,30.28,103066,0
+WINN.US,D,20250828,000000,30.36,30.5699,30.2708,30.49,50657,0
+WINN.US,D,20250829,000000,30.39,30.41,30.0541,30.09,60845,0
+WINN.US,D,20250902,000000,29.61,29.9194,29.5415,29.9,108300,0
+WINN.US,D,20250903,000000,30,30.1366,29.9208,30.1,77552,0
+WINN.US,D,20250904,000000,30.22,30.4095,30.115,30.4045,98384,0
+WINN.US,D,20250905,000000,30.59,30.6,30.1101,30.34,52356,0
+WINN.US,D,20250908,000000,30.57,30.64,30.46,30.5463,80250,0
+WINN.US,D,20250909,000000,30.61,30.68,30.4805,30.655,67304,0
+WINN.US,D,20250910,000000,30.8237,30.8607,30.581,30.695,69861,0
+WINN.US,D,20250911,000000,30.83,30.8895,30.73,30.78,53881,0
+WINN.US,D,20250912,000000,30.8,30.82,30.72,30.7589,86933,0
+WINN.US,D,20250915,000000,30.9,31.07,30.86,31.07,83113,0
+WINN.US,D,20250916,000000,31.03,31.07,30.9901,31.0308,92176,0
+WINN.US,D,20250917,000000,30.98,31,30.625,30.85,104057,0
+WINN.US,D,20250918,000000,31.11,31.2366,31.005,31.15,126231,0
+WINN.US,D,20250919,000000,31.21,31.3994,31.167,31.3847,62916,0
+WINN.US,D,20250922,000000,31.32,31.554,31.28,31.5088,50511,0
+WINN.US,D,20250923,000000,31.49,31.49,31.08,31.14,64110,0
+WINN.US,D,20250924,000000,31.19,31.21,30.89,30.98,64439,0
+WINN.US,D,20250925,000000,30.69,30.91,30.5665,30.7677,69058,0
+WINN.US,D,20250926,000000,30.89,30.94,30.7004,30.94,34871,0
+WINN.US,D,20250929,000000,31.12,31.188,30.9501,31.04,67202,0
+WINN.US,D,20250930,000000,30.89,31.16,30.88,31.16,64379,0
+WINN.US,D,20251001,000000,31.055,31.3581,30.91,31.33,51415,0
+WINN.US,D,20251002,000000,31.47,31.49,31.21,31.33,174897,0
+WINN.US,D,20251003,000000,31.42,31.4568,31.2,31.25,96202,0
+WINN.US,D,20251006,000000,31.4,31.542,31.2923,31.49,72100,0
+WINN.US,D,20251007,000000,31.51,31.52,31.1824,31.3,91653,0
+WINN.US,D,20251008,000000,31.39,31.68,31.39,31.68,46208,0
+WINN.US,D,20251009,000000,31.67,31.69,31.5201,31.68,108697,0
+WINN.US,D,20251010,000000,31.7136,31.7899,30.6,30.6,177101,0
+WINN.US,D,20251013,000000,31.09,31.2912,31.03,31.25,63159,0
+WINN.US,D,20251014,000000,30.61,31.129,30.6,30.9,97248,0
+WINN.US,D,20251015,000000,31.19,31.3276,30.8296,31.08,65401,0
+WINN.US,D,20251016,000000,31.23,31.3132,30.73,30.95,46517,0
+WINN.US,D,20251017,000000,30.84,31.09,30.759579,30.86,37325,0
+WINN.US,D,20251020,000000,31.23,31.4695,31.23,31.41,67357,0
+WINN.US,D,20251021,000000,31.41,31.5,31.35,31.43,59457,0
+WINN.US,D,20251022,000000,31.34,31.4,30.8555,31.19,219682,0
+WINN.US,D,20251023,000000,31.15,31.51,31.15,31.47,40893,0
+WINN.US,D,20251024,000000,31.67,31.85,31.67,31.76,54019,0
+WINN.US,D,20251027,000000,32.1,32.3,32.071,32.276,123430,0
+WINN.US,D,20251028,000000,32.41,32.65,32.3301,32.55,107594,0
+WINN.US,D,20251029,000000,32.71,32.74,32.47,32.66,55865,0
+WINN.US,D,20251030,000000,32.28,32.42,32.09,32.12,106045,0
+WINN.US,D,20251031,000000,32.5,32.55,32.167,32.35,124984,0
+WINN.US,D,20251103,000000,32.63,32.63,32.34,32.41,205114,0
+WINN.US,D,20251104,000000,31.92,32.1883,31.8,31.83,51163,0
+WINN.US,D,20251105,000000,31.67,32.0996,31.66,31.89,417313,0
+WINN.US,D,20251106,000000,31.785,31.82,31.29,31.36,116854,0
+WINN.US,D,20251107,000000,31.09,31.27,30.65,31.27,98477,0
+WINN.US,D,20251110,000000,31.75,32,31.65,31.95,38506,0
+WINN.US,D,20251111,000000,31.78,31.921044,31.67,31.874,55014,0
+WINN.US,D,20251112,000000,31.96,31.98,31.663,31.81,59713,0
+WINN.US,D,20251113,000000,31.63,31.63,31.02,31.14,112183,0
+WINN.US,D,20251114,000000,30.53,31.3382,30.53,31.12,106826,0
+WINN.US,D,20251117,000000,30.94,31.16,30.6177,30.83,88742,0
+WINN.US,D,20251118,000000,30.6,30.7281,30.229,30.46,169753,0
+WINN.US,D,20251119,000000,30.45,30.885,30.43,30.66,104107,0
+WINN.US,D,20251120,000000,31.31,31.36,30,30.05,78033,0
+WINN.US,D,20251121,000000,30.12,30.3768,29.65,30.08,84201,0
+WINN.US,D,20251124,000000,30.48,30.8416,30.4,30.82,52029,0
+WINN.US,D,20251125,000000,30.67,31.07,30.4774,31.06,88031,0
+WINN.US,D,20251126,000000,31.26,31.4,31.158,31.32,95154,0
+WINN.US,D,20251128,000000,31.36,31.46,31.36,31.4366,25732,0
+WINN.US,D,20251201,000000,31.18,31.44,31.18,31.31,57093,0
+WINN.US,D,20251202,000000,31.58,31.6933,31.4446,31.55,91869,0
+WINN.US,D,20251203,000000,31.36,31.58,31.3,31.52,97763,0
+WINN.US,D,20251204,000000,31.55,31.55,31.364,31.54,100510,0
+WINN.US,D,20251205,000000,31.62,31.73,31.47,31.56,364568,0
+WINN.US,D,20251208,000000,31.65,31.65,31.4,31.53,133772,0
+WINN.US,D,20251209,000000,31.49,31.58,31.42,31.53,145231,0
+WINN.US,D,20251210,000000,31.43,31.61,31.294,31.525,77765,0
+WINN.US,D,20251211,000000,31.32,31.55,31.101,31.55,92330,0
+WINN.US,D,20251212,000000,31.39,31.4,30.858,30.9385,105417,0
+WINN.US,D,20251215,000000,31.01,31.1,30.69,30.69,276034,0
+WINN.US,D,20251216,000000,30.71,30.87,30.5717,30.815,69970,0
+WINN.US,D,20251217,000000,30.86,30.88,30.26,30.31,58606,0
+WINN.US,D,20251218,000000,30.67,30.87,30.59,30.7,69064,0
+WINN.US,D,20251219,000000,30.91,31.08,30.86,31.041,61701,0
+WINN.US,D,20251222,000000,31.26,31.28,31.1988,31.27,72493,0
+WINN.US,D,20251223,000000,31.2641,31.47,31.2297,31.46,56514,0
+WINN.US,D,20251224,000000,31.45,31.54,31.41,31.53,23944,0
+WINN.US,D,20251226,000000,31.58,31.5957,31.4963,31.54,104367,0
+WINN.US,D,20251229,000000,31.31,31.47,31.295,31.4,159469,0
+WINN.US,D,20251230,000000,31.355,31.4251,31.32,31.33,60340,0
+WINN.US,D,20251231,000000,31.34,31.36,31.09,31.1044,91534,0
+WINN.US,D,20260102,000000,31.28,31.41,30.878821,31.01,83522,0
+WINN.US,D,20260105,000000,31.21,31.33,31.155,31.23,94713,0
+WINN.US,D,20260106,000000,31.27,31.41,31.17,31.36,116095,0
+WINN.US,D,20260107,000000,31.481,31.6547,31.41,31.4423,44067,0
+WINN.US,D,20260108,000000,31.46,31.46,31.04,31.1666,112880,0
+WINN.US,D,20260109,000000,31.2,31.44,31.0936,31.375,127872,0
+WINN.US,D,20260112,000000,31.35,31.57,31.3024,31.42,76112,0
+WINN.US,D,20260113,000000,31.38,31.52,31.25,31.39,251631,0
+WINN.US,D,20260114,000000,31.17,31.19,30.718,30.93,70697,0
+WINN.US,D,20260115,000000,31.19,31.22,30.9,30.95,116803,0
+WINN.US,D,20260116,000000,31.01,31.04,30.825,30.92,110802,0
+WINN.US,D,20260120,000000,30.4,30.5,30.07,30.12,142588,0
+WINN.US,D,20260121,000000,30.12,30.513911,29.9846,30.3256,246046,0
+WINN.US,D,20260122,000000,30.59,30.63,30.4461,30.55,165065,0
+WINN.US,D,20260123,000000,30.48,30.8,30.48,30.66,132518,0
+WINN.US,D,20260126,000000,30.75,30.991381,30.75,30.87,205460,0
+WINN.US,D,20260127,000000,31.05,31.25,31.025,31.14,116005,0
+WINN.US,D,20260128,000000,31.23,31.25,30.97,31.09,97321,0
+WINN.US,D,20260129,000000,30.87,30.9,30.22,30.75,89142,0
+WINN.US,D,20260130,000000,30.75,30.7805,30.445,30.56,61436,0
+WINN.US,D,20260202,000000,30.46,30.74,30.46,30.62,181074,0
+WINN.US,D,20260203,000000,30.52,30.57,29.64,29.94,146041,0
+WINN.US,D,20260204,000000,29.81,29.86,29.238,29.55,519473,0
+WINN.US,D,20260205,000000,29.19,29.37,28.85,28.93,204718,0
+WINN.US,D,20260206,000000,29.18,29.675,29.1,29.59,176960,0
+WINN.US,D,20260209,000000,29.55,30.069,29.55,29.93,85690,0
+WINN.US,D,20260210,000000,30.11,30.2299,29.93,29.95,64319,0
+WINN.US,D,20260211,000000,30.1,30.15,29.6982,29.8558,71018,0
+WINN.US,D,20260212,000000,29.87,29.91,29.19,29.26,82844,0
+WINN.US,D,20260213,000000,29.37,29.47,29.145,29.26,76612,0
+WINN.US,D,20260217,000000,29.2,29.4,28.9,29.27,97564,0
+WINN.US,D,20260218,000000,29.28,29.64,29.28,29.48,127297,0
diff --git a/daily/us/nyse etfs/2/wldr.us.txt b/daily/us/nyse etfs/2/wldr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df970cfb08fb89e74a55c22db841b1b35dae0732
--- /dev/null
+++ b/daily/us/nyse etfs/2/wldr.us.txt	
@@ -0,0 +1,1994 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLDR.US,D,20180117,000000,22.8538,23.7161,22.8449,23.398,147175.64179431,0
+WLDR.US,D,20180118,000000,23.5333,23.5333,23.1728,23.2637,7647.6178554227,0
+WLDR.US,D,20180119,000000,23.4711,23.5373,23.398,23.5333,4233.8281534786,0
+WLDR.US,D,20180122,000000,23.2716,23.3704,23.2716,23.3704,2079.4555301877,0
+WLDR.US,D,20180123,000000,23.5333,23.8692,23.5056,23.8603,24231.630046272,0
+WLDR.US,D,20180124,000000,23.8603,23.8603,23.6233,23.8603,497.08503667097,0
+WLDR.US,D,20180125,000000,23.5333,23.5462,23.5333,23.5462,1288.7764800044,0
+WLDR.US,D,20180126,000000,23.4968,24.048,23.4968,23.9877,2453.0286025535,0
+WLDR.US,D,20180129,000000,23.9877,23.9877,23.8228,23.8692,2250.549972545,0
+WLDR.US,D,20180130,000000,23.481,23.6529,23.398,23.398,4032.3619166201,0
+WLDR.US,D,20180131,000000,23.0908,23.1709,23.0543,23.0731,5762.5418100431,0
+WLDR.US,D,20180201,000000,23.1185,23.1709,23.1185,23.1185,447.47777231888,0
+WLDR.US,D,20180202,000000,22.8538,22.8538,22.6651,22.6651,11419.794732482,0
+WLDR.US,D,20180205,000000,22.5466,22.5466,21.7889,22.5466,1252.3303266028,0
+WLDR.US,D,20180206,000000,21.8857,22.1949,21.8857,21.8857,682.35298312879,0
+WLDR.US,D,20180207,000000,22.1633,22.1949,22.0498,22.1673,12211.486175815,0
+WLDR.US,D,20180208,000000,22.3214,22.3214,22.3214,22.3214,5.0619657502136,0
+WLDR.US,D,20180209,000000,21.2615,21.2615,20.8684,21.2526,1376.8546840581,0
+WLDR.US,D,20180212,000000,21.7791,22.2483,21.7791,22.0241,2787.1183420676,0
+WLDR.US,D,20180213,000000,21.1983,22.5663,21.1983,22.5565,11094.816531318,0
+WLDR.US,D,20180214,000000,22.1228,22.275,22.1139,22.2581,16502.008345696,0
+WLDR.US,D,20180215,000000,22.4102,22.4102,22.2581,22.2581,222.7264930094,0
+WLDR.US,D,20180216,000000,22.511,22.511,22.4942,22.4942,3544.3884182995,0
+WLDR.US,D,20180221,000000,22.4379,22.4379,22.2305,22.3737,1192.5991307503,0
+WLDR.US,D,20180222,000000,22.2443,22.2483,22.2443,22.2443,672.22905162836,0
+WLDR.US,D,20180223,000000,22.3589,22.511,22.3589,22.3925,1369.7679320078,0
+WLDR.US,D,20180226,000000,22.7095,22.7095,22.3925,22.3925,222.7264930094,0
+WLDR.US,D,20180227,000000,22.6374,22.6374,22.4192,22.5031,870.65810903673,0
+WLDR.US,D,20180228,000000,22.5031,22.5031,22.2049,22.5031,222.7264930094,0
+WLDR.US,D,20180301,000000,21.8235,21.9588,21.7811,21.8996,978.9841760913,0
+WLDR.US,D,20180302,000000,22.0221,22.0221,21.8996,21.8996,222.7264930094,0
+WLDR.US,D,20180305,000000,22.187,22.187,21.8512,21.8512,266.25939846123,0
+WLDR.US,D,20180306,000000,22.3411,22.3411,21.8512,21.8512,222.7264930094,0
+WLDR.US,D,20180307,000000,22.3214,22.3214,21.8512,21.8512,261.19743271102,0
+WLDR.US,D,20180308,000000,22.3777,22.3777,21.8512,21.8512,286.50726146209,0
+WLDR.US,D,20180309,000000,22.6473,22.6473,21.8512,21.8512,222.7264930094,0
+WLDR.US,D,20180312,000000,21.8512,21.8512,21.8512,21.8512,222.7264930094,0
+WLDR.US,D,20180313,000000,22.511,22.511,21.8512,21.8512,222.7264930094,0
+WLDR.US,D,20180314,000000,22.4666,22.4666,21.8512,21.8512,222.7264930094,0
+WLDR.US,D,20180315,000000,22.4261,22.51,22.4261,22.51,295.61879981247,0
+WLDR.US,D,20180316,000000,22.51,22.51,22.4735,22.51,221.71409985935,0
+WLDR.US,D,20180319,000000,22.1732,22.1732,22.1386,22.1446,8598.2550233128,0
+WLDR.US,D,20180320,000000,22.1011,22.1446,22.1011,22.1189,2756.7465475663,0
+WLDR.US,D,20180321,000000,22.1189,22.1189,22.1189,22.1189,20.247863000854,0
+WLDR.US,D,20180322,000000,22.2354,22.2354,22.2354,22.2354,592.24999277499,0
+WLDR.US,D,20180323,000000,21.6408,21.6408,21.6408,21.6408,197.41666425833,0
+WLDR.US,D,20180326,000000,21.5874,21.6121,21.5667,21.5934,4052.609779621,0
+WLDR.US,D,20180402,000000,21.6358,21.6358,21.2823,21.2823,1236.1320362022,0
+WLDR.US,D,20180403,000000,21.4245,21.5104,21.4245,21.4916,4408.972168436,0
+WLDR.US,D,20180409,000000,21.6813,21.6813,21.6813,21.6813,106.30128075448,0
+WLDR.US,D,20180410,000000,21.8729,21.9638,21.8729,21.9638,253.09828751068,0
+WLDR.US,D,20180411,000000,21.9174,21.9421,21.9174,21.9421,619.58460782614,0
+WLDR.US,D,20180416,000000,22.1011,22.1139,22.1011,22.1011,1684.6222016711,0
+WLDR.US,D,20180417,000000,22.4636,22.4636,22.3797,22.3797,360.41196141521,0
+WLDR.US,D,20180424,000000,21.8789,21.9213,21.8789,21.9213,880.78204053716,0
+WLDR.US,D,20180426,000000,21.9213,21.9213,21.9213,21.9213,20.247863000854,0
+WLDR.US,D,20180427,000000,22.0092,22.029,22.0092,22.0181,2485.4251833549,0
+WLDR.US,D,20180501,000000,21.7268,21.8186,21.7268,21.8186,638.82007767695,0
+WLDR.US,D,20180502,000000,22.0211,22.0211,22.0211,22.0211,285.49486831205,0
+WLDR.US,D,20180503,000000,21.2674,21.2674,21.1065,21.1065,338.13931211427,0
+WLDR.US,D,20180504,000000,21.8008,21.8008,21.8008,21.8008,584.15084757465,0
+WLDR.US,D,20180509,000000,22.1535,22.1535,21.9293,21.9293,1035.6781924937,0
+WLDR.US,D,20180510,000000,22.9803,22.9803,22.356,22.3865,992.14528704186,0
+WLDR.US,D,20180516,000000,22.6354,22.6444,22.6354,22.6444,295.61879981247,0
+WLDR.US,D,20180523,000000,22.4082,22.4498,22.3154,22.3154,5590.4349745359,0
+WLDR.US,D,20180530,000000,22.3154,22.3154,22.3154,22.3154,31.384187651324,0
+WLDR.US,D,20180531,000000,22.9614,23.0533,22.8805,23.0533,707.66281187986,0
+WLDR.US,D,20180601,000000,21.7742,21.9006,21.7366,21.9006,3824.8213208614,0
+WLDR.US,D,20180605,000000,22.1426,22.1426,21.8146,21.8146,1696.7709194716,0
+WLDR.US,D,20180606,000000,22.5169,22.5347,22.5169,22.5347,331.05256006397,0
+WLDR.US,D,20180612,000000,22.0092,22.0181,21.9638,22.0181,494.04785722084,0
+WLDR.US,D,20180615,000000,22.0181,22.0181,22.0181,22.0181,52.644443802221,0
+WLDR.US,D,20180619,000000,22.0181,22.0181,22.0181,22.0181,17.210683550726,0
+WLDR.US,D,20180621,000000,22.0922,22.0942,22.0922,22.0922,1241.1940019524,0
+WLDR.US,D,20180625,000000,21.7139,22.2364,21.7139,21.8976,14465.073327811,0
+WLDR.US,D,20180626,000000,21.7524,21.7524,21.7524,21.7524,307.76751761299,0
+WLDR.US,D,20180627,000000,21.8877,22.0458,21.7337,22.0181,14431.664353859,0
+WLDR.US,D,20180628,000000,22.0181,22.0181,22.0181,22.0181,116.42521225491,0
+WLDR.US,D,20180629,000000,21.2833,21.9253,21.2833,21.4591,1432.5363073104,0
+WLDR.US,D,20180702,000000,21.543,21.7238,21.5282,21.7238,787.64187073323,0
+WLDR.US,D,20180703,000000,21.7623,21.8176,21.7139,21.8176,9051.8071545319,0
+WLDR.US,D,20180705,000000,22.2572,22.2572,22.2572,22.2572,179.19358755756,0
+WLDR.US,D,20180706,000000,21.1262,22.1939,21.1262,22.1939,652.99358177755,0
+WLDR.US,D,20180709,000000,22.1643,22.2997,22.1643,22.2997,467.72563531973,0
+WLDR.US,D,20180710,000000,22.4102,22.4102,22.4102,22.4102,1094.3969951962,0
+WLDR.US,D,20180711,000000,22.0645,22.0645,22.0645,22.0645,364.46153401538,0
+WLDR.US,D,20180712,000000,22.1011,22.2552,22.1011,22.2552,407.99443946721,0
+WLDR.US,D,20180713,000000,22.1545,22.184,22.1545,22.184,247.02392861042,0
+WLDR.US,D,20180716,000000,22.1545,22.5298,22.1545,22.4982,20959.575385335,0
+WLDR.US,D,20180717,000000,22.8577,22.8577,22.8577,22.8577,431.2794819182,0
+WLDR.US,D,20180719,000000,22.2196,22.5673,22.2196,22.5673,3282.1785924385,0
+WLDR.US,D,20180720,000000,22.1643,22.7668,22.1643,22.7668,1533.7756223147,0
+WLDR.US,D,20180723,000000,22.8775,24.0835,22.8775,23.0888,13360.552401113,0
+WLDR.US,D,20180724,000000,22.9209,22.9209,22.7303,22.7303,834.2119556352,0
+WLDR.US,D,20180725,000000,22.3668,22.8054,22.3668,22.8054,3984.7794385681,0
+WLDR.US,D,20180726,000000,22.5209,22.8676,22.5209,22.8676,1067.062380145,0
+WLDR.US,D,20180727,000000,22.7668,25.0367,22.7668,25.0367,1749.4153632738,0
+WLDR.US,D,20180730,000000,22.8479,23.1343,22.8479,22.9506,2832.6760338195,0
+WLDR.US,D,20180731,000000,22.6493,22.676,22.4014,22.672,9345.4011680443,0
+WLDR.US,D,20180801,000000,22.4379,22.4379,22.2305,22.3441,1616.7918606182,0
+WLDR.US,D,20180802,000000,22.273,22.273,22.273,22.273,258.16025326089,0
+WLDR.US,D,20180803,000000,22.3845,22.3845,22.3845,22.3845,133.63589580564,0
+WLDR.US,D,20180806,000000,23.1066,23.1066,22.3668,22.9506,7234.5614502052,0
+WLDR.US,D,20180807,000000,22.7955,23.2529,22.6928,23.1254,2543.1315929073,0
+WLDR.US,D,20180808,000000,22.5476,22.8054,22.5476,22.8054,584.15084757465,0
+WLDR.US,D,20180809,000000,22.5209,22.7284,22.4548,22.7284,1914.4354467308,0
+WLDR.US,D,20180810,000000,22.2828,22.2917,22.2828,22.2917,545.67990787302,0
+WLDR.US,D,20180813,000000,22.4014,22.4014,22.2364,22.4014,220.70170670931,0
+WLDR.US,D,20180814,000000,22.2364,22.2364,22.2364,22.2364,220.70170670931,0
+WLDR.US,D,20180815,000000,21.8542,22.2107,21.8542,22.2107,720.82392283041,0
+WLDR.US,D,20180816,000000,22.3105,22.348,22.3105,22.348,324.97820116371,0
+WLDR.US,D,20180817,000000,22.348,22.348,22.348,22.348,220.70170670931,0
+WLDR.US,D,20180820,000000,22.348,22.348,22.348,22.348,220.70170670931,0
+WLDR.US,D,20180821,000000,22.4863,22.7807,22.4863,22.7807,957.72391994041,0
+WLDR.US,D,20180822,000000,22.5031,22.5031,22.5031,22.5031,275.37093681162,0
+WLDR.US,D,20180823,000000,22.5031,22.5031,22.5031,22.5031,17.210683550726,0
+WLDR.US,D,20180824,000000,22.3955,22.3955,22.3955,22.3955,231.83803135978,0
+WLDR.US,D,20180827,000000,22.6581,23.0514,22.6581,23.0514,1207.785028001,0
+WLDR.US,D,20180828,000000,22.9506,22.996,22.7501,22.996,2153.3602301409,0
+WLDR.US,D,20180829,000000,22.7027,22.7441,22.7027,22.7441,391.79614906653,0
+WLDR.US,D,20180830,000000,22.676,22.7668,22.6217,22.6838,6175.5982152606,0
+WLDR.US,D,20180831,000000,22.9427,22.9427,22.7224,22.8479,381.6722175661,0
+WLDR.US,D,20180904,000000,22.6493,22.6493,22.2453,22.3579,1964.0427110829,0
+WLDR.US,D,20180905,000000,22.1189,22.273,22.1189,22.273,985.05853499156,0
+WLDR.US,D,20180906,000000,22.1545,22.4567,22.1545,22.4567,657.04315437772,0
+WLDR.US,D,20180907,000000,22.2828,22.7569,22.2107,22.6039,3764.0777318588,0
+WLDR.US,D,20180910,000000,22.2196,22.5387,22.2196,22.3668,2005.5508302346,0
+WLDR.US,D,20180911,000000,22.0645,22.4942,22.0645,22.3293,1598.5687839174,0
+WLDR.US,D,20180912,000000,22.1643,22.3845,22.1643,22.3845,6015.6400975538,0
+WLDR.US,D,20180913,000000,22.512,22.512,22.511,22.512,1987.3277535338,0
+WLDR.US,D,20180914,000000,21.944,22.4192,21.944,22.4192,3619.3055114027,0
+WLDR.US,D,20180917,000000,22.512,22.6591,22.512,22.6137,600.34913797533,0
+WLDR.US,D,20180918,000000,22.6137,22.6137,22.6137,22.6137,219.68931355927,0
+WLDR.US,D,20180919,000000,22.2009,22.6049,22.1179,22.6049,10809.321663006,0
+WLDR.US,D,20180920,000000,22.8795,22.8795,22.8795,22.8795,329.02777376388,0
+WLDR.US,D,20180921,000000,22.8795,22.8795,22.8795,22.8795,219.68931355927,0
+WLDR.US,D,20180924,000000,22.7372,22.7372,22.4557,22.4557,513.28332707166,0
+WLDR.US,D,20180925,000000,22.8429,22.8429,22.8261,22.8311,2790.1555215177,0
+WLDR.US,D,20180926,000000,22.4567,22.7135,22.4567,22.7135,6919.707180542,0
+WLDR.US,D,20180927,000000,22.7135,22.7135,22.7135,22.7135,219.68931355927,0
+WLDR.US,D,20180928,000000,22.7135,22.7135,22.7135,22.7135,219.68931355927,0
+WLDR.US,D,20181001,000000,22.183,22.6938,22.183,22.6938,1291.8136594545,0
+WLDR.US,D,20181002,000000,22.5752,22.5752,22.5752,22.5752,1312.0615224554,0
+WLDR.US,D,20181003,000000,22.2542,22.2641,22.2542,22.2641,3359.1204718417,0
+WLDR.US,D,20181004,000000,21.8413,22.2523,21.8413,22.2523,373.57307236576,0
+WLDR.US,D,20181005,000000,21.7702,22.2058,21.7702,22.2058,454.56452436918,0
+WLDR.US,D,20181008,000000,22.2058,22.2058,22.2058,22.2058,219.68931355927,0
+WLDR.US,D,20181009,000000,22.2058,22.2058,22.2058,22.2058,219.68931355927,0
+WLDR.US,D,20181010,000000,21.8146,21.8146,21.8146,21.8146,1.0123931500427,0
+WLDR.US,D,20181011,000000,21.215,21.215,21.215,21.215,681.34058997875,0
+WLDR.US,D,20181012,000000,21.4581,21.4581,21.4581,21.4581,687.414948879,0
+WLDR.US,D,20181015,000000,21.4581,21.4581,21.4581,21.4581,219.68931355927,0
+WLDR.US,D,20181016,000000,21.4087,21.4087,21.4087,21.4087,166.03247660701,0
+WLDR.US,D,20181017,000000,20.9988,21.06,20.9741,20.9741,4539.5708847915,0
+WLDR.US,D,20181018,000000,20.7142,20.7142,20.6382,20.6382,2126.0256150897,0
+WLDR.US,D,20181019,000000,21.3128,21.3128,20.9642,21.309,1251.3179334528,0
+WLDR.US,D,20181022,000000,21.309,21.309,21.309,21.309,219.68931355927,0
+WLDR.US,D,20181023,000000,20.8575,20.9059,20.8575,20.9059,3548.4379908997,0
+WLDR.US,D,20181024,000000,20.4752,20.4752,20.3962,20.4189,2009.6004028348,0
+WLDR.US,D,20181025,000000,20.5849,20.5849,20.5483,20.5483,577.06409552435,0
+WLDR.US,D,20181026,000000,20.2638,20.2905,20.2638,20.2905,892.93075833767,0
+WLDR.US,D,20181029,000000,20.2895,20.2895,20.0604,20.0604,438.3662339685,0
+WLDR.US,D,20181030,000000,20.7252,20.7252,20.7252,20.7252,505.18418187131,0
+WLDR.US,D,20181031,000000,20.6382,20.8871,20.6382,20.8871,491.01067777072,0
+WLDR.US,D,20181101,000000,20.8299,20.8486,20.8299,20.8486,499.10982297106,0
+WLDR.US,D,20181102,000000,20.8486,20.8486,20.8486,20.8486,219.68931355927,0
+WLDR.US,D,20181105,000000,20.8486,20.8486,20.8486,20.8486,219.68931355927,0
+WLDR.US,D,20181106,000000,20.8269,21.0481,20.8269,21.0481,3463.3969662961,0
+WLDR.US,D,20181107,000000,21.0481,21.0481,21.0481,21.0481,219.68931355927,0
+WLDR.US,D,20181108,000000,21.1825,21.1825,21.1825,21.1825,1090.347422596,0
+WLDR.US,D,20181109,000000,21.1825,21.1825,21.1825,21.1825,219.68931355927,0
+WLDR.US,D,20181112,000000,21.0511,21.0511,20.7676,20.7676,979.99656924135,0
+WLDR.US,D,20181113,000000,20.7845,20.7845,20.7845,20.7845,264.23461216115,0
+WLDR.US,D,20181114,000000,20.7845,20.7845,20.7845,20.7845,219.68931355927,0
+WLDR.US,D,20181115,000000,20.7845,20.7845,20.7845,20.7845,219.68931355927,0
+WLDR.US,D,20181116,000000,20.5029,20.5029,20.5029,20.5029,9905.2545800179,0
+WLDR.US,D,20181119,000000,20.5029,20.5029,20.5029,20.5029,219.68931355927,0
+WLDR.US,D,20181120,000000,19.8629,19.8629,19.8223,19.8223,10418.537907089,0
+WLDR.US,D,20181121,000000,20.2363,20.2363,20.2363,20.2363,2.0247863000854,0
+WLDR.US,D,20181123,000000,20.0939,20.0939,20.0939,20.0939,307.76751761299,0
+WLDR.US,D,20181126,000000,20.1819,20.1819,20.1819,20.1819,436.34144766841,0
+WLDR.US,D,20181127,000000,20.1819,20.1819,20.1819,20.1819,219.68931355927,0
+WLDR.US,D,20181128,000000,20.1819,20.1819,20.1819,20.1819,219.68931355927,0
+WLDR.US,D,20181129,000000,20.6106,20.6106,20.6106,20.6106,349.27563676474,0
+WLDR.US,D,20181130,000000,20.6106,20.6106,20.6106,20.6106,219.68931355927,0
+WLDR.US,D,20181203,000000,20.7863,20.7863,20.7863,20.7863,1410.2636580095,0
+WLDR.US,D,20181204,000000,20.7863,20.7863,20.7863,20.7863,219.68931355927,0
+WLDR.US,D,20181206,000000,19.8757,19.8757,19.8757,19.8757,105.28888760444,0
+WLDR.US,D,20181207,000000,19.6218,19.6218,19.6218,19.6218,90.102990353802,0
+WLDR.US,D,20181210,000000,19.4628,19.6662,19.3996,19.6367,709.68759817994,0
+WLDR.US,D,20181211,000000,19.3403,19.3403,19.3403,19.3403,90.102990353802,0
+WLDR.US,D,20181212,000000,19.8253,19.8253,19.7996,19.7996,624.64657357635,0
+WLDR.US,D,20181213,000000,19.7838,19.7838,19.5142,19.5142,12311.713097669,0
+WLDR.US,D,20181214,000000,19.4914,19.4914,19.2149,19.2149,314.85426966328,0
+WLDR.US,D,20181217,000000,19.2554,19.2554,18.9354,18.9354,1909.3734809806,0
+WLDR.US,D,20181218,000000,19.0875,19.1437,18.8938,18.8938,3235.6085075365,0
+WLDR.US,D,20181219,000000,18.6134,18.6134,18.6134,18.6134,399.89529426687,0
+WLDR.US,D,20181220,000000,18.2321,18.2321,18.2133,18.2321,655.01836807764,0
+WLDR.US,D,20181221,000000,18.1126,18.2894,17.9822,18.2894,10282.877224983,0
+WLDR.US,D,20181224,000000,18.0315,18.0315,17.9949,17.9949,199.44145055841,0
+WLDR.US,D,20181226,000000,18.317,18.4217,18.317,18.4217,106.30128075448,0
+WLDR.US,D,20181227,000000,18.2854,18.5116,18.2854,18.5116,1503.4038278134,0
+WLDR.US,D,20181228,000000,18.8356,18.8356,18.7062,18.7062,963.79827884066,0
+WLDR.US,D,20181231,000000,18.641,18.72,18.5758,18.6499,5882.0042017482,0
+WLDR.US,D,20190102,000000,18.7062,18.7832,18.4168,18.7832,9653.1686856573,0
+WLDR.US,D,20190103,000000,18.6666,18.6666,18.6666,18.6666,1.0123931500427,0
+WLDR.US,D,20190104,000000,19.1635,19.1674,19.1635,19.1674,422.16794356781,0
+WLDR.US,D,20190107,000000,19.4183,19.4183,19.4183,19.4183,1.0123931500427,0
+WLDR.US,D,20190108,000000,19.4846,19.4846,19.4846,19.4846,1.0123931500427,0
+WLDR.US,D,20190109,000000,19.607,19.7068,19.607,19.7068,143.75982730607,0
+WLDR.US,D,20190110,000000,19.6712,19.6979,19.6712,19.6979,201.4662368585,0
+WLDR.US,D,20190111,000000,19.851,19.851,19.7453,19.7453,356.36238881504,0
+WLDR.US,D,20190114,000000,19.6899,19.6899,19.6899,19.6899,1.0123931500427,0
+WLDR.US,D,20190115,000000,19.7601,19.7601,19.7601,19.7601,37.45854655158,0
+WLDR.US,D,20190116,000000,19.9398,19.9685,19.854,19.8737,1869.8901481289,0
+WLDR.US,D,20190117,000000,19.9863,19.9863,19.9863,19.9863,1.0123931500427,0
+WLDR.US,D,20190118,000000,20.0575,20.1355,20.0139,20.1355,4705.6033613985,0
+WLDR.US,D,20190122,000000,19.8737,19.9972,19.8737,19.9863,859.52178438626,0
+WLDR.US,D,20190123,000000,20.0802,20.0802,20.0041,20.0041,1168.3016951493,0
+WLDR.US,D,20190124,000000,20.0653,20.0653,20.0653,20.0653,1.0123931500427,0
+WLDR.US,D,20190125,000000,20.1631,20.3567,20.0139,20.2283,20472.614280163,0
+WLDR.US,D,20190128,000000,20.1305,20.1305,20.1305,20.1305,55.681623252349,0
+WLDR.US,D,20190129,000000,20.2481,20.2481,20.2481,20.2481,997.20725279207,0
+WLDR.US,D,20190130,000000,20.3054,20.5266,20.3054,20.3913,3206.2491061853,0
+WLDR.US,D,20190131,000000,20.3182,20.4377,20.3182,20.3439,567.95255717396,0
+WLDR.US,D,20190201,000000,20.494,20.494,20.494,20.494,99.214528704186,0
+WLDR.US,D,20190204,000000,20.5029,20.5029,20.5029,20.5029,2.0247863000854,0
+WLDR.US,D,20190205,000000,20.5859,20.5859,20.5859,20.5859,2.0247863000854,0
+WLDR.US,D,20190206,000000,20.5661,20.6541,20.5473,20.5473,308.77991076303,0
+WLDR.US,D,20190207,000000,20.172,20.3182,20.172,20.3182,447.47777231888,0
+WLDR.US,D,20190208,000000,20.3093,20.3093,20.3093,20.3093,1.0123931500427,0
+WLDR.US,D,20190211,000000,20.4693,20.4693,20.3321,20.3321,159.95811770675,0
+WLDR.US,D,20190212,000000,20.5069,20.5069,20.5069,20.5069,1.0123931500427,0
+WLDR.US,D,20190213,000000,20.6412,20.6412,20.6412,20.6412,1.0123931500427,0
+WLDR.US,D,20190214,000000,20.5859,20.5859,20.5859,20.5859,1.0123931500427,0
+WLDR.US,D,20190215,000000,20.8397,20.8397,20.8397,20.8397,1.0123931500427,0
+WLDR.US,D,20190219,000000,20.983,20.983,20.9404,20.9474,2262.6986903455,0
+WLDR.US,D,20190220,000000,20.9563,20.9563,20.9563,20.9563,1.0123931500427,0
+WLDR.US,D,20190221,000000,20.8585,20.8585,20.8585,20.8585,47.582478052008,0
+WLDR.US,D,20190222,000000,20.9671,20.9671,20.9671,20.9671,10.123931500427,0
+WLDR.US,D,20190225,000000,21.0165,21.0165,21.0165,21.0165,1.0123931500427,0
+WLDR.US,D,20190226,000000,21.0472,21.0472,21.0472,21.0472,1.0123931500427,0
+WLDR.US,D,20190227,000000,20.9741,20.9741,20.9741,20.9741,1.0123931500427,0
+WLDR.US,D,20190228,000000,20.8842,20.8842,20.7301,20.7301,466.71324216969,0
+WLDR.US,D,20190301,000000,20.8674,20.8753,20.7845,20.7845,1123.7563965474,0
+WLDR.US,D,20190304,000000,20.7024,20.7024,20.7024,20.7024,1.0123931500427,0
+WLDR.US,D,20190305,000000,20.895,20.9049,20.7992,20.7992,784.6046912831,0
+WLDR.US,D,20190306,000000,20.6629,20.6629,20.6629,20.6629,1.0123931500427,0
+WLDR.US,D,20190307,000000,20.5167,20.5523,20.3271,20.3271,911.15383503844,0
+WLDR.US,D,20190308,000000,20.2431,20.2431,20.2431,20.2431,3.0371794501281,0
+WLDR.US,D,20190311,000000,20.3942,20.5227,20.3942,20.5227,566.94016402392,0
+WLDR.US,D,20190312,000000,20.6491,20.6491,20.6491,20.6491,221.71409985935,0
+WLDR.US,D,20190313,000000,20.8812,20.8812,20.8812,20.8812,3.0371794501281,0
+WLDR.US,D,20190314,000000,20.8289,20.8289,20.5987,20.7162,6513.7375273748,0
+WLDR.US,D,20190315,000000,20.8486,20.8486,20.4486,20.4486,12922.186167145,0
+WLDR.US,D,20190318,000000,20.8101,20.9998,20.7301,20.9998,10735.416963053,0
+WLDR.US,D,20190319,000000,20.9494,20.9494,20.9494,20.9494,100.22692185423,0
+WLDR.US,D,20190320,000000,20.9049,20.9049,20.5336,20.6363,3256.8687636874,0
+WLDR.US,D,20190321,000000,20.9514,21.0175,20.9514,21.0175,187.2927327579,0
+WLDR.US,D,20190322,000000,20.6076,20.6076,20.6076,20.6076,215.6397409591,0
+WLDR.US,D,20190325,000000,20.6076,20.6076,20.4318,20.4318,315.86666281333,0
+WLDR.US,D,20190326,000000,20.5473,20.5473,20.5473,20.5473,2.0247863000854,0
+WLDR.US,D,20190327,000000,20.5109,20.5109,20.5109,20.5109,2.0247863000854,0
+WLDR.US,D,20190328,000000,20.6541,20.6541,20.5336,20.5336,149.83418620632,0
+WLDR.US,D,20190329,000000,20.8447,20.8447,20.8447,20.8447,20.247863000854,0
+WLDR.US,D,20190401,000000,21.136,21.136,21.1331,21.1331,129.58632320547,0
+WLDR.US,D,20190402,000000,21.0808,21.0808,21.0808,21.0808,314.85426966328,0
+WLDR.US,D,20190403,000000,21.22,21.22,21.22,21.22,2.0247863000854,0
+WLDR.US,D,20190404,000000,21.0856,21.0856,21.0856,21.0856,2.0247863000854,0
+WLDR.US,D,20190405,000000,21.3198,21.3198,21.3198,21.3198,2.0247863000854,0
+WLDR.US,D,20190408,000000,21.222,21.3474,21.222,21.3474,1139.9546869481,0
+WLDR.US,D,20190409,000000,21.1736,21.1736,21.1736,21.1736,1.0123931500427,0
+WLDR.US,D,20190410,000000,21.2911,21.2911,21.2911,21.2911,1.0123931500427,0
+WLDR.US,D,20190411,000000,21.2921,21.2921,21.2921,21.2921,1.0123931500427,0
+WLDR.US,D,20190412,000000,21.383,21.383,21.3574,21.3574,542.64272842289,0
+WLDR.US,D,20190415,000000,21.3514,21.3514,21.3514,21.3514,90.102990353802,0
+WLDR.US,D,20190416,000000,21.1973,21.2319,21.1973,21.2319,252.08589436064,0
+WLDR.US,D,20190417,000000,21.2704,21.2704,21.2704,21.2704,1.0123931500427,0
+WLDR.US,D,20190418,000000,21.2625,21.2625,21.2625,21.2625,46.570084901965,0
+WLDR.US,D,20190422,000000,21.1519,21.1736,21.1519,21.1736,375.59785866585,0
+WLDR.US,D,20190423,000000,21.3257,21.3257,21.3257,21.3257,20.247863000854,0
+WLDR.US,D,20190424,000000,21.22,21.22,21.22,21.22,1.0123931500427,0
+WLDR.US,D,20190425,000000,21.0531,21.0531,20.9385,20.9385,104.2764944544,0
+WLDR.US,D,20190426,000000,21.0808,21.2269,21.0808,21.2269,834.2119556352,0
+WLDR.US,D,20190429,000000,21.1786,21.1786,21.1786,21.1786,1.0123931500427,0
+WLDR.US,D,20190430,000000,21.3346,21.3346,21.3297,21.3297,535.5559763726,0
+WLDR.US,D,20190501,000000,20.9721,21.0629,20.9721,20.9948,4882.772162656,0
+WLDR.US,D,20190502,000000,20.9988,20.9988,20.9988,20.9988,1.0123931500427,0
+WLDR.US,D,20190503,000000,21.1716,21.1716,21.1716,21.1716,1.0123931500427,0
+WLDR.US,D,20190506,000000,21.0581,21.0581,21.0581,21.0581,1.0123931500427,0
+WLDR.US,D,20190507,000000,20.7706,20.7706,20.7706,20.7706,122.49957115517,0
+WLDR.US,D,20190508,000000,20.8871,20.8871,20.7656,20.7656,818.01366523451,0
+WLDR.US,D,20190509,000000,20.6076,20.7399,20.6076,20.7399,247.02392861042,0
+WLDR.US,D,20190510,000000,20.5523,20.7252,20.5523,20.7252,247.02392861042,0
+WLDR.US,D,20190513,000000,20.2411,20.2411,20.2411,20.2411,1.0123931500427,0
+WLDR.US,D,20190514,000000,20.4071,20.4071,20.4071,20.4071,1.0123931500427,0
+WLDR.US,D,20190515,000000,20.4219,20.4219,20.4219,20.4219,50.619657502136,0
+WLDR.US,D,20190516,000000,20.5987,20.5987,20.5987,20.5987,1.0123931500427,0
+WLDR.US,D,20190517,000000,20.4496,20.5336,20.4496,20.5227,272.33375736149,0
+WLDR.US,D,20190520,000000,20.4832,20.4832,20.4406,20.4406,194.3794848082,0
+WLDR.US,D,20190521,000000,20.6363,20.6363,20.6363,20.6363,1.0123931500427,0
+WLDR.US,D,20190522,000000,20.5207,20.5207,20.5207,20.5207,1.0123931500427,0
+WLDR.US,D,20190523,000000,20.1819,20.1819,20.1819,20.1819,1.0123931500427,0
+WLDR.US,D,20190524,000000,20.3083,20.3083,20.3083,20.3083,1.0123931500427,0
+WLDR.US,D,20190528,000000,20.1276,20.1276,20.1276,20.1276,14.173504100598,0
+WLDR.US,D,20190529,000000,19.9962,19.9962,19.9962,19.9962,63.780768452691,0
+WLDR.US,D,20190530,000000,20.0199,20.0199,20.0199,20.0199,1.0123931500427,0
+WLDR.US,D,20190531,000000,19.8391,19.8391,19.8391,19.8391,1.0123931500427,0
+WLDR.US,D,20190603,000000,19.9142,20.011,19.9053,19.9053,1902.2867289303,0
+WLDR.US,D,20190604,000000,20.2007,20.2007,20.2007,20.2007,1.0123931500427,0
+WLDR.US,D,20190605,000000,20.249,20.249,20.1977,20.1977,135.66068210572,0
+WLDR.US,D,20190606,000000,20.3301,20.3301,20.3301,20.3301,1.0123931500427,0
+WLDR.US,D,20190607,000000,20.6264,20.6264,20.5513,20.5513,2767.8828722168,0
+WLDR.US,D,20190610,000000,20.5651,20.5651,20.5651,20.5651,1.0123931500427,0
+WLDR.US,D,20190611,000000,20.5977,20.5977,20.5977,20.5977,1.0123931500427,0
+WLDR.US,D,20190612,000000,20.5336,20.5336,20.5336,20.5336,50.619657502136,0
+WLDR.US,D,20190613,000000,20.6155,20.6155,20.6155,20.6155,1.0123931500427,0
+WLDR.US,D,20190614,000000,20.4871,20.4871,20.4871,20.4871,1.0123931500427,0
+WLDR.US,D,20190617,000000,20.4733,20.4733,20.4733,20.4733,1.0123931500427,0
+WLDR.US,D,20190618,000000,20.7024,20.7024,20.6402,20.6402,145.78461360615,0
+WLDR.US,D,20190619,000000,20.7429,20.7429,20.7429,20.7429,40.495726001709,0
+WLDR.US,D,20190620,000000,20.7854,20.7854,20.7854,20.7854,29.359401351239,0
+WLDR.US,D,20190621,000000,20.9691,20.9691,20.9691,20.9691,3.0371794501281,0
+WLDR.US,D,20190624,000000,20.817,20.817,20.817,20.817,62.768375302648,0
+WLDR.US,D,20190625,000000,20.6047,20.659,20.6047,20.659,161.98290400683,0
+WLDR.US,D,20190626,000000,20.659,20.659,20.659,20.659,3.0371794501281,0
+WLDR.US,D,20190627,000000,20.7261,20.7261,20.7261,20.7261,3.0371794501281,0
+WLDR.US,D,20190628,000000,20.8891,20.8891,20.8891,20.8891,3.0371794501281,0
+WLDR.US,D,20190701,000000,21.0324,21.0324,21.0324,21.0324,3.0371794501281,0
+WLDR.US,D,20190702,000000,21.0314,21.1321,21.0314,21.1321,189.31751905799,0
+WLDR.US,D,20190703,000000,21.301,21.301,21.301,21.301,3.0371794501281,0
+WLDR.US,D,20190705,000000,21.0609,21.0609,21.0609,21.0609,3.0371794501281,0
+WLDR.US,D,20190708,000000,21.1568,21.1568,21.1568,21.1568,3.0371794501281,0
+WLDR.US,D,20190709,000000,21.137,21.137,21.137,21.137,51.632050652178,0
+WLDR.US,D,20190710,000000,21.1617,21.1617,21.0017,21.0017,480.88674627029,0
+WLDR.US,D,20190711,000000,20.9928,20.9928,20.9928,20.9928,3.0371794501281,0
+WLDR.US,D,20190712,000000,21.142,21.142,21.142,21.142,68.842734202905,0
+WLDR.US,D,20190715,000000,21.301,21.301,21.1617,21.1617,171.09444235722,0
+WLDR.US,D,20190716,000000,21.3297,21.3297,21.1973,21.1973,467.72563531973,0
+WLDR.US,D,20190717,000000,20.9543,20.9543,20.9543,20.9543,3.0371794501281,0
+WLDR.US,D,20190718,000000,21.0432,21.0432,21.0432,21.0432,3.0371794501281,0
+WLDR.US,D,20190719,000000,21.1716,21.1716,21.0511,21.0511,196.40427110829,0
+WLDR.US,D,20190722,000000,21.0294,21.0294,21.0294,21.0294,3.0371794501281,0
+WLDR.US,D,20190723,000000,21.1272,21.1272,21.1272,21.1272,88.078204053716,0
+WLDR.US,D,20190724,000000,21.2684,21.2684,21.2684,21.2684,3.0371794501281,0
+WLDR.US,D,20190725,000000,21.139,21.139,21.139,21.139,17.210683550726,0
+WLDR.US,D,20190726,000000,21.1617,21.306,21.1617,21.306,353.32520936491,0
+WLDR.US,D,20190729,000000,21.1075,21.1075,21.1075,21.1075,3.0371794501281,0
+WLDR.US,D,20190730,000000,20.9691,20.9691,20.9691,20.9691,3.0371794501281,0
+WLDR.US,D,20190731,000000,20.8289,20.8289,20.8289,20.8289,5.0619657502136,0
+WLDR.US,D,20190801,000000,20.4643,20.4643,20.4643,20.4643,3.0371794501281,0
+WLDR.US,D,20190802,000000,20.3389,20.3389,20.3389,20.3389,3.0371794501281,0
+WLDR.US,D,20190805,000000,19.9557,19.9557,19.9557,19.9557,574.02691607422,0
+WLDR.US,D,20190806,000000,19.9784,20.1256,19.9784,20.1256,1125.7811828475,0
+WLDR.US,D,20190807,000000,20.2214,20.2214,20.2214,20.2214,3.0371794501281,0
+WLDR.US,D,20190808,000000,20.3152,20.4456,20.3152,20.4456,1474.0444264622,0
+WLDR.US,D,20190809,000000,20.1592,20.1592,20.0505,20.0505,104.2764944544,0
+WLDR.US,D,20190812,000000,19.9191,19.9191,19.9191,19.9191,3.0371794501281,0
+WLDR.US,D,20190813,000000,20.1206,20.1206,20.0762,20.0802,1761.5640810743,0
+WLDR.US,D,20190814,000000,20.093,20.093,19.6357,19.6357,3096.9106459807,0
+WLDR.US,D,20190815,000000,19.6357,19.6357,19.6357,19.6357,3.0371794501281,0
+WLDR.US,D,20190816,000000,19.9142,19.9142,19.9142,19.9142,3.0371794501281,0
+WLDR.US,D,20190819,000000,20.09,20.1997,20.0091,20.1305,38031.561074504,0
+WLDR.US,D,20190820,000000,19.9043,19.9043,19.9043,19.9043,82.00384515346,0
+WLDR.US,D,20190821,000000,20.0091,20.0091,20.0091,20.0091,3.0371794501281,0
+WLDR.US,D,20190822,000000,20.0555,20.0555,20.0555,20.0555,3.0371794501281,0
+WLDR.US,D,20190823,000000,19.7236,19.7236,19.7236,19.7236,3.0371794501281,0
+WLDR.US,D,20190826,000000,19.846,19.846,19.846,19.846,3.0371794501281,0
+WLDR.US,D,20190827,000000,19.7858,19.7858,19.7858,19.7858,3.0371794501281,0
+WLDR.US,D,20190828,000000,19.7809,19.7809,19.7809,19.7809,3.0371794501281,0
+WLDR.US,D,20190829,000000,20.092,20.092,19.9478,19.9478,539.60554897277,0
+WLDR.US,D,20190830,000000,19.9191,19.9191,19.9191,19.9191,97.189742404101,0
+WLDR.US,D,20190903,000000,19.8273,19.8273,19.8273,19.8273,3.0371794501281,0
+WLDR.US,D,20190904,000000,20.0278,20.1404,20.0278,20.0278,104.2764944544,0
+WLDR.US,D,20190905,000000,20.2628,20.3735,20.2353,20.3735,1879.0016864793,0
+WLDR.US,D,20190906,000000,20.4782,20.4782,20.4782,20.4782,56.694016402392,0
+WLDR.US,D,20190909,000000,20.5296,20.5296,20.5296,20.5296,1.0123931500427,0
+WLDR.US,D,20190910,000000,20.655,20.7933,20.5701,20.7104,4272.2990931803,0
+WLDR.US,D,20190911,000000,20.8575,20.9316,20.8575,20.9316,318.90384226345,0
+WLDR.US,D,20190912,000000,20.9365,21.0254,20.9365,21.0254,358.38717511512,0
+WLDR.US,D,20190913,000000,21.4235,21.4235,21.137,21.137,535.5559763726,0
+WLDR.US,D,20190916,000000,20.9958,20.9958,20.9958,20.9958,8.0991452003417,0
+WLDR.US,D,20190917,000000,20.9859,20.9859,20.9859,20.9859,8.0991452003417,0
+WLDR.US,D,20190918,000000,20.9395,20.9395,20.9395,20.9395,12.148717800513,0
+WLDR.US,D,20190919,000000,21.0382,21.0382,21.0382,21.0382,13.161110950555,0
+WLDR.US,D,20190920,000000,20.979,20.979,20.979,20.979,8.0991452003417,0
+WLDR.US,D,20190923,000000,20.9681,20.9681,20.9681,20.9681,71.879913653033,0
+WLDR.US,D,20190924,000000,20.8595,20.8595,20.8595,20.8595,1.0123931500427,0
+WLDR.US,D,20190925,000000,20.8348,20.8348,20.8348,20.8348,8.0991452003417,0
+WLDR.US,D,20190926,000000,20.8299,20.8299,20.8299,20.8299,27.334615051153,0
+WLDR.US,D,20190927,000000,20.8101,20.8101,20.8101,20.8101,8.0991452003417,0
+WLDR.US,D,20190930,000000,20.9069,20.9069,20.9069,20.9069,8.0991452003417,0
+WLDR.US,D,20191001,000000,20.5483,20.6471,20.4633,20.577,7884.5178525327,0
+WLDR.US,D,20191002,000000,20.2303,20.2303,20.2303,20.2303,8.0991452003417,0
+WLDR.US,D,20191003,000000,20.26,20.26,20.26,20.26,8.0991452003417,0
+WLDR.US,D,20191004,000000,20.4605,20.4605,20.4605,20.4605,8.0991452003417,0
+WLDR.US,D,20191007,000000,20.5079,20.5079,20.5079,20.5079,8.0991452003417,0
+WLDR.US,D,20191008,000000,20.1849,20.1849,20.1849,20.1849,8.0991452003417,0
+WLDR.US,D,20191009,000000,20.2718,20.2718,20.2718,20.2718,8.0991452003417,0
+WLDR.US,D,20191010,000000,20.4081,20.4081,20.4081,20.4081,91.115383503844,0
+WLDR.US,D,20191011,000000,20.8871,20.8871,20.8871,20.8871,31.384187651324,0
+WLDR.US,D,20191014,000000,20.7192,20.7192,20.7192,20.7192,8.0991452003417,0
+WLDR.US,D,20191015,000000,20.9908,20.9908,20.9908,20.9908,51.632050652178,0
+WLDR.US,D,20191016,000000,21.0244,21.0244,21.0244,21.0244,8.0991452003417,0
+WLDR.US,D,20191017,000000,21.0936,21.0936,21.0936,21.0936,8.0991452003417,0
+WLDR.US,D,20191018,000000,21.0886,21.0886,21.0886,21.0886,8.0991452003417,0
+WLDR.US,D,20191021,000000,21.2062,21.2062,21.2062,21.2062,12.148717800513,0
+WLDR.US,D,20191022,000000,21.2823,21.2823,21.2823,21.2823,8.0991452003417,0
+WLDR.US,D,20191023,000000,21.1963,21.2349,21.1963,21.2349,340.16409841435,0
+WLDR.US,D,20191024,000000,21.2773,21.2773,21.2773,21.2773,8.0991452003417,0
+WLDR.US,D,20191025,000000,21.3237,21.3622,21.3237,21.3622,529.48161747234,0
+WLDR.US,D,20191028,000000,21.5075,21.5075,21.5075,21.5075,35.433760251495,0
+WLDR.US,D,20191029,000000,21.5845,21.5845,21.5845,21.5845,8.0991452003417,0
+WLDR.US,D,20191030,000000,21.5697,21.5697,21.5697,21.5697,8.0991452003417,0
+WLDR.US,D,20191031,000000,21.2744,21.4373,21.2744,21.4373,114.40042595483,0
+WLDR.US,D,20191101,000000,21.6764,21.6764,21.6764,21.6764,8.0991452003417,0
+WLDR.US,D,20191104,000000,21.8245,21.8245,21.8245,21.8245,8.0991452003417,0
+WLDR.US,D,20191105,000000,21.8522,21.8522,21.8522,21.8522,8.0991452003417,0
+WLDR.US,D,20191106,000000,21.7376,21.7376,21.7376,21.7376,8.0991452003417,0
+WLDR.US,D,20191107,000000,21.8344,21.8344,21.8344,21.8344,60.743589002563,0
+WLDR.US,D,20191108,000000,21.9351,21.9351,21.9351,21.9351,8.0991452003417,0
+WLDR.US,D,20191111,000000,21.953,21.953,21.953,21.953,8.0991452003417,0
+WLDR.US,D,20191112,000000,22.026,22.026,22.026,22.026,8.0991452003417,0
+WLDR.US,D,20191113,000000,21.9303,21.9303,21.9303,21.9303,8.0991452003417,0
+WLDR.US,D,20191114,000000,22.027,22.027,21.9213,21.9213,137.68546840581,0
+WLDR.US,D,20191115,000000,22.0251,22.0981,22.0251,22.0981,120.47478485508,0
+WLDR.US,D,20191118,000000,22.0991,22.1436,22.0991,22.1436,182.23076700769,0
+WLDR.US,D,20191119,000000,22.0942,22.0942,21.9964,22.0882,2178.6700588919,0
+WLDR.US,D,20191120,000000,21.9964,21.9964,21.9964,21.9964,78.966665703332,0
+WLDR.US,D,20191121,000000,22.0063,22.0063,22.0063,22.0063,8.0991452003417,0
+WLDR.US,D,20191122,000000,22.0448,22.0448,22.0448,22.0448,22.27264930094,0
+WLDR.US,D,20191125,000000,22.191,22.191,22.191,22.191,8.0991452003417,0
+WLDR.US,D,20191126,000000,22.1969,22.1969,22.1969,22.1969,35.433760251495,0
+WLDR.US,D,20191202,000000,22.0685,22.0685,21.8393,21.9579,1361.6687868075,0
+WLDR.US,D,20191203,000000,21.6537,21.787,21.624,21.787,5599.5465128863,0
+WLDR.US,D,20191204,000000,21.9066,21.9914,21.8996,21.9914,1165.2645156992,0
+WLDR.US,D,20191205,000000,21.9114,21.9618,21.9114,21.9114,331.05256006397,0
+WLDR.US,D,20191206,000000,22.1603,22.1603,22.1565,22.1565,182.23076700769,0
+WLDR.US,D,20191209,000000,22.2246,22.2246,22.2246,22.2246,151.85897250641,0
+WLDR.US,D,20191210,000000,22.0735,22.0735,22.0735,22.0735,8.0991452003417,0
+WLDR.US,D,20191211,000000,22.0833,22.0833,22.0833,22.0833,8.0991452003417,0
+WLDR.US,D,20191212,000000,22.2236,22.356,22.2236,22.2236,110.35085335466,0
+WLDR.US,D,20191213,000000,22.4586,22.4586,22.4586,22.4586,8.0991452003417,0
+WLDR.US,D,20191216,000000,22.7382,22.8261,22.7382,22.7768,867.62092958661,0
+WLDR.US,D,20191217,000000,22.5525,22.5525,22.5525,22.5525,630.72093247661,0
+WLDR.US,D,20191218,000000,22.5426,22.5426,22.5426,22.5426,29.359401351239,0
+WLDR.US,D,20191219,000000,22.6068,22.6068,22.6068,22.6068,54.669230102307,0
+WLDR.US,D,20191220,000000,22.6997,22.6997,22.6997,22.6997,180.2059807076,0
+WLDR.US,D,20191223,000000,22.8399,22.8399,22.7194,22.7194,1650.2008345696,0
+WLDR.US,D,20191224,000000,23.0592,23.0592,22.681,22.681,747.14614473152,0
+WLDR.US,D,20191226,000000,22.7431,22.7431,22.7431,22.7431,54.669230102307,0
+WLDR.US,D,20191227,000000,22.7866,22.7866,22.7866,22.7866,54.669230102307,0
+WLDR.US,D,20191230,000000,22.7017,22.7017,22.6858,22.6858,178.18119440752,0
+WLDR.US,D,20191231,000000,22.6681,22.6681,22.6681,22.6681,54.669230102307,0
+WLDR.US,D,20200102,000000,22.7718,22.7816,22.7718,22.7816,309.79230391307,0
+WLDR.US,D,20200103,000000,22.5249,22.6533,22.5249,22.6533,265.24700531119,0
+WLDR.US,D,20200106,000000,22.6117,22.6117,22.6117,22.6117,54.669230102307,0
+WLDR.US,D,20200107,000000,22.6335,22.6335,22.6335,22.6335,97.189742404101,0
+WLDR.US,D,20200108,000000,22.6019,22.8567,22.6019,22.7965,1072.1243458952,0
+WLDR.US,D,20200109,000000,22.7619,22.7619,22.7619,22.7619,185.26794645782,0
+WLDR.US,D,20200110,000000,22.8054,22.8054,22.7569,22.7569,286.50726146209,0
+WLDR.US,D,20200113,000000,22.909,22.909,22.7768,22.7768,211.59016835893,0
+WLDR.US,D,20200114,000000,23.001,23.0731,23.001,23.0731,874.70768163691,0
+WLDR.US,D,20200115,000000,22.8953,22.8953,22.8953,22.8953,97.189742404101,0
+WLDR.US,D,20200116,000000,23.1254,23.241,23.1254,23.241,1055.9260554946,0
+WLDR.US,D,20200117,000000,23.0494,23.3842,23.0494,23.315,412.04401206738,0
+WLDR.US,D,20200121,000000,23.0612,23.1709,23.0345,23.0345,215.6397409591,0
+WLDR.US,D,20200122,000000,23.0444,23.0444,23.0444,23.0444,54.669230102307,0
+WLDR.US,D,20200123,000000,23.0296,23.0296,22.8696,22.9299,692.47691462922,0
+WLDR.US,D,20200124,000000,22.7965,22.7965,22.7965,22.7965,89.090597203759,0
+WLDR.US,D,20200127,000000,22.3352,22.3352,22.3352,22.3352,41.508119151751,0
+WLDR.US,D,20200128,000000,22.4192,22.6858,22.3915,22.5624,1614.7670743181,0
+WLDR.US,D,20200129,000000,22.515,22.5199,22.515,22.5199,1057.9508417946,0
+WLDR.US,D,20200130,000000,22.2581,22.2581,22.2581,22.2581,7.086752050299,0
+WLDR.US,D,20200131,000000,22.0645,22.0645,22.0645,22.0645,7.086752050299,0
+WLDR.US,D,20200203,000000,22.1574,22.1574,22.1574,22.1574,7.086752050299,0
+WLDR.US,D,20200204,000000,22.5476,22.5476,22.5476,22.5476,7.086752050299,0
+WLDR.US,D,20200205,000000,22.8953,23.0247,22.8953,23.0247,852.43503233597,0
+WLDR.US,D,20200206,000000,22.8814,22.8814,22.8814,22.8814,1.0123931500427,0
+WLDR.US,D,20200207,000000,22.7047,22.7047,22.7047,22.7047,30.371794501281,0
+WLDR.US,D,20200210,000000,22.8953,23.001,22.8953,23.001,424.1927298679,0
+WLDR.US,D,20200211,000000,23.1817,23.2054,23.0869,23.0869,1649.1884414196,0
+WLDR.US,D,20200212,000000,23.239,23.3734,23.239,23.3734,103.26410130436,0
+WLDR.US,D,20200213,000000,23.2587,23.2587,23.2587,23.2587,7.086752050299,0
+WLDR.US,D,20200214,000000,23.2993,23.3101,23.2993,23.3101,353.32520936491,0
+WLDR.US,D,20200218,000000,23.1106,23.1106,23.1106,23.1106,112.37563965474,0
+WLDR.US,D,20200219,000000,23.1709,23.1709,23.1709,23.1709,50.619657502136,0
+WLDR.US,D,20200220,000000,23.0641,23.0641,23.0641,23.0641,50.619657502136,0
+WLDR.US,D,20200221,000000,22.8014,22.8014,22.7332,22.7332,407.99443946721,0
+WLDR.US,D,20200224,000000,22.0635,22.0635,22.0635,22.0635,96.177349254058,0
+WLDR.US,D,20200225,000000,21.6764,21.7969,20.9721,21.0017,3360.1328649918,0
+WLDR.US,D,20200226,000000,21.5836,21.5836,21.1055,21.1963,4223.7042219782,0
+WLDR.US,D,20200227,000000,20.9543,20.9543,20.3231,20.3231,526.44443802221,0
+WLDR.US,D,20200228,000000,20.2126,20.2126,19.4125,19.9201,845.34828028567,0
+WLDR.US,D,20200302,000000,20.4792,20.4792,20.4792,20.4792,4201.4315726773,0
+WLDR.US,D,20200303,000000,20.5355,20.5355,20.3824,20.3824,1043.777337694,0
+WLDR.US,D,20200304,000000,20.5177,20.9444,20.4121,20.9356,3021.9935528775,0
+WLDR.US,D,20200305,000000,19.9952,19.9952,19.9952,19.9952,50.619657502136,0
+WLDR.US,D,20200306,000000,19.8125,19.8125,19.5685,19.5685,103.26410130436,0
+WLDR.US,D,20200309,000000,18.5916,19.0381,18.5067,18.5067,2881.2709050216,0
+WLDR.US,D,20200310,000000,18.882,18.882,18.882,18.882,50.619657502136,0
+WLDR.US,D,20200311,000000,17.9732,17.9732,17.9732,17.9732,6.0743589002563,0
+WLDR.US,D,20200312,000000,15.4713,16.0709,15.4713,16.0709,4155.8738809253,0
+WLDR.US,D,20200313,000000,17.2907,17.2907,17.2907,17.2907,6.0743589002563,0
+WLDR.US,D,20200316,000000,15.2579,15.2579,14.6149,14.6149,1213.8593869012,0
+WLDR.US,D,20200317,000000,14.7512,15.492,14.7512,15.492,10785.024227405,0
+WLDR.US,D,20200318,000000,14.5032,14.5032,13.8908,13.9195,1119.7068239472,0
+WLDR.US,D,20200319,000000,14.3502,14.4785,14.3027,14.4785,734.99742693101,0
+WLDR.US,D,20200320,000000,14.4805,14.4805,14.039,14.039,978.9841760913,0
+WLDR.US,D,20200323,000000,13.5284,13.8474,13.5086,13.8474,1021.5046883931,0
+WLDR.US,D,20200324,000000,14.6929,14.8282,14.6929,14.8282,802.82776798387,0
+WLDR.US,D,20200325,000000,15.3349,16.4333,15.3349,15.7874,1386.9786155585,0
+WLDR.US,D,20200326,000000,16.2427,16.4086,16.2427,16.3622,602.37392427541,0
+WLDR.US,D,20200327,000000,16.3375,17.0734,16.134,16.134,43525.818699787,0
+WLDR.US,D,20200330,000000,16.1745,16.9697,16.1745,16.8344,6671.6708587815,0
+WLDR.US,D,20200331,000000,16.7306,16.7306,16.299,16.299,731.96024748088,0
+WLDR.US,D,20200401,000000,15.5829,15.7992,15.5829,15.7992,103.26410130436,0
+WLDR.US,D,20200402,000000,14.7027,16.1548,14.7027,16.0709,2733.4615051153,0
+WLDR.US,D,20200403,000000,15.6066,15.6066,15.6066,15.6066,60.743589002563,0
+WLDR.US,D,20200406,000000,16.2615,16.2615,16.2615,16.2615,94.152562953972,0
+WLDR.US,D,20200407,000000,16.9312,16.9312,16.0767,16.0767,4497.0503724897,0
+WLDR.US,D,20200408,000000,17.0072,17.0072,16.8581,16.8581,114.40042595483,0
+WLDR.US,D,20200409,000000,17.3035,17.9338,17.0932,17.9338,1139.9546869481,0
+WLDR.US,D,20200413,000000,17.3697,17.3697,17.3697,17.3697,5.0619657502136,0
+WLDR.US,D,20200414,000000,17.4369,17.5327,17.4369,17.5327,103.26410130436,0
+WLDR.US,D,20200415,000000,17.5525,17.5525,17.0636,17.0636,2096.6662137385,0
+WLDR.US,D,20200416,000000,17.4557,17.4636,17.3401,17.3401,363.44914086533,0
+WLDR.US,D,20200417,000000,17.6384,17.6384,17.6384,17.6384,5.0619657502136,0
+WLDR.US,D,20200420,000000,17.3895,17.3895,17.3895,17.3895,5.0619657502136,0
+WLDR.US,D,20200421,000000,17.5031,17.5031,16.9638,16.9638,210.57777520888,0
+WLDR.US,D,20200422,000000,17.026,17.2087,17.026,17.2087,5335.3119007251,0
+WLDR.US,D,20200423,000000,17.3509,17.3509,16.9983,16.9983,1265.4914375534,0
+WLDR.US,D,20200424,000000,17.3559,17.3559,17.3559,17.3559,5.0619657502136,0
+WLDR.US,D,20200427,000000,17.7095,17.7095,17.7095,17.7095,5.0619657502136,0
+WLDR.US,D,20200428,000000,17.7806,17.9199,17.7717,17.9199,5236.0973720209,0
+WLDR.US,D,20200429,000000,18.2932,18.2932,18.2932,18.2932,5.0619657502136,0
+WLDR.US,D,20200430,000000,17.839,17.839,17.7243,17.7243,2475.3012518544,0
+WLDR.US,D,20200501,000000,17.4734,17.4833,17.4734,17.4833,26942.818902087,0
+WLDR.US,D,20200504,000000,17.3993,17.4557,17.3993,17.4142,13995.322906191,0
+WLDR.US,D,20200505,000000,17.5989,17.5989,17.5989,17.5989,2365.9627916498,0
+WLDR.US,D,20200506,000000,17.829,17.829,17.3312,17.3875,441.40341341862,0
+WLDR.US,D,20200507,000000,17.5189,17.5189,17.5189,17.5189,517.33289967183,0
+WLDR.US,D,20200508,000000,17.7954,17.7954,17.7954,17.7954,171.09444235722,0
+WLDR.US,D,20200511,000000,17.9328,17.9328,17.829,17.829,170.08204920718,0
+WLDR.US,D,20200512,000000,17.6008,17.6008,17.6008,17.6008,46.570084901965,0
+WLDR.US,D,20200513,000000,17.2147,17.2147,17.2147,17.2147,1.0123931500427,0
+WLDR.US,D,20200514,000000,16.9025,17.3035,16.9025,17.2374,8526.3751096597,0
+WLDR.US,D,20200515,000000,17.3312,17.3312,17.3312,17.3312,265.24700531119,0
+WLDR.US,D,20200518,000000,17.8478,18.1916,17.839,18.1916,4350.2533657335,0
+WLDR.US,D,20200519,000000,17.9387,18.0503,17.8517,17.8517,443.42819971871,0
+WLDR.US,D,20200520,000000,18.151,18.151,18.0315,18.0315,349.27563676474,0
+WLDR.US,D,20200521,000000,18.0789,18.0789,18.0315,18.0315,497.08503667097,0
+WLDR.US,D,20200522,000000,17.8557,17.8557,17.8557,17.8557,171.09444235722,0
+WLDR.US,D,20200526,000000,18.2884,18.3822,18.1827,18.3822,270672.42020227,0
+WLDR.US,D,20200527,000000,18.5175,18.796,18.3279,18.796,10388.166112588,0
+WLDR.US,D,20200528,000000,18.795,18.8139,18.6114,18.6114,918.24058708874,0
+WLDR.US,D,20200529,000000,18.6232,18.7082,18.6232,18.7082,3619.3055114027,0
+WLDR.US,D,20200601,000000,18.718,18.7763,18.718,18.7763,1163.2397293991,0
+WLDR.US,D,20200602,000000,19.042,19.042,18.9956,18.9956,281.44529571187,0
+WLDR.US,D,20200603,000000,19.2672,19.2968,19.2672,19.2968,397.87050796679,0
+WLDR.US,D,20200604,000000,19.2109,19.444,19.2109,19.2633,1582.3704935168,0
+WLDR.US,D,20200605,000000,19.7996,19.9103,19.7522,19.77,865.59614328652,0
+WLDR.US,D,20200608,000000,20.1433,20.1809,20.0505,20.1809,4554.7567820422,0
+WLDR.US,D,20200609,000000,19.9517,19.9804,19.8372,19.8372,4351.2657588836,0
+WLDR.US,D,20200610,000000,19.7028,19.7226,19.7028,19.7226,3858.2302948128,0
+WLDR.US,D,20200611,000000,18.566,18.5758,18.4246,18.4246,1978.2162151835,0
+WLDR.US,D,20200612,000000,18.7466,18.7466,18.7466,18.7466,112.37563965474,0
+WLDR.US,D,20200615,000000,18.8336,18.8336,18.6124,18.7249,365.47392716542,0
+WLDR.US,D,20200616,000000,19.1694,19.1793,18.9956,19.1003,57661.864253833,0
+WLDR.US,D,20200617,000000,19.2168,19.2168,19.0391,19.0391,283.47008201196,0
+WLDR.US,D,20200618,000000,18.9205,18.9205,18.9205,18.9205,53.656836952264,0
+WLDR.US,D,20200619,000000,19.2741,19.3137,18.8721,18.8721,2437.8427053029,0
+WLDR.US,D,20200622,000000,18.9017,18.9017,18.9017,18.9017,78.966665703332,0
+WLDR.US,D,20200623,000000,19.0766,19.0766,18.9354,18.9354,626.67135987644,0
+WLDR.US,D,20200624,000000,18.4099,18.6124,18.4099,18.4385,635.78289822682,0
+WLDR.US,D,20200625,000000,18.4395,18.6696,18.4395,18.565,1486.1931442627,0
+WLDR.US,D,20200626,000000,18.3239,18.3476,18.2468,18.3476,1201.7106691007,0
+WLDR.US,D,20200629,000000,18.4977,18.6845,18.4977,18.6598,2191.8311698425,0
+WLDR.US,D,20200630,000000,18.8484,18.9017,18.7368,18.9017,2898.4815885723,0
+WLDR.US,D,20200701,000000,18.8721,18.9117,18.8721,18.8721,1300.9251978049,0
+WLDR.US,D,20200702,000000,18.9215,18.9215,18.9215,18.9215,8.0991452003417,0
+WLDR.US,D,20200706,000000,18.9591,19.0628,18.9591,19.0628,352.31281621486,0
+WLDR.US,D,20200707,000000,19.043,19.043,18.9146,18.9146,348.26324361469,0
+WLDR.US,D,20200708,000000,18.8187,18.8187,18.8187,18.8187,12.148717800513,0
+WLDR.US,D,20200709,000000,18.5264,18.6795,18.5264,18.6795,202.47863000854,0
+WLDR.US,D,20200710,000000,18.3625,18.8454,18.3625,18.8089,878.75725423708,0
+WLDR.US,D,20200713,000000,19.116,19.116,19.116,19.116,1.0123931500427,0
+WLDR.US,D,20200714,000000,19.1596,19.1596,19.1596,19.1596,1.0123931500427,0
+WLDR.US,D,20200715,000000,19.5438,19.6317,19.5438,19.6317,615.53503522597,0
+WLDR.US,D,20200716,000000,19.3996,19.4282,19.3137,19.3137,3312.5503869398,0
+WLDR.US,D,20200717,000000,19.6218,19.6218,19.3996,19.5003,512.27093392161,0
+WLDR.US,D,20200720,000000,19.5191,19.5191,19.5191,19.5191,350.28802991478,0
+WLDR.US,D,20200721,000000,19.3621,19.4657,19.3621,19.4657,5308.989678824,0
+WLDR.US,D,20200722,000000,19.6732,19.6732,19.6732,19.6732,35.433760251495,0
+WLDR.US,D,20200723,000000,19.4372,19.4372,19.4372,19.4372,30.371794501281,0
+WLDR.US,D,20200724,000000,19.1882,19.2741,19.1882,19.2741,319.9162354135,0
+WLDR.US,D,20200727,000000,19.4756,19.4756,19.4055,19.4055,921.27776653887,0
+WLDR.US,D,20200728,000000,19.0726,19.3719,19.0726,19.3719,744.10896528139,0
+WLDR.US,D,20200729,000000,19.4153,19.6405,19.4153,19.6405,111288.32941159,0
+WLDR.US,D,20200730,000000,19.2504,19.2504,19.2504,19.2504,52.644443802221,0
+WLDR.US,D,20200731,000000,19.2741,19.2741,19.1013,19.206,1140.9670800981,0
+WLDR.US,D,20200803,000000,19.4173,19.4173,19.1981,19.203,1825.344849527,0
+WLDR.US,D,20200804,000000,19.5023,19.524,19.4095,19.4095,3591.9708963515,0
+WLDR.US,D,20200805,000000,19.607,19.607,19.607,19.607,12.148717800513,0
+WLDR.US,D,20200806,000000,19.5922,19.6021,19.5191,19.5191,2347.7397149491,0
+WLDR.US,D,20200807,000000,19.3621,19.6218,19.3422,19.3818,2224.2277506438,0
+WLDR.US,D,20200810,000000,19.8984,19.9567,19.8984,19.9073,880.78204053716,0
+WLDR.US,D,20200811,000000,19.7887,19.8322,19.7463,19.765,1129.8307554477,0
+WLDR.US,D,20200812,000000,20.1532,20.1532,20.0565,20.0565,260.18503956098,0
+WLDR.US,D,20200813,000000,19.8322,19.9073,19.8322,19.8322,576.0517023743,0
+WLDR.US,D,20200814,000000,19.9567,20.091,19.9171,20.013,74165.89738583,0
+WLDR.US,D,20200817,000000,20.1869,20.1869,19.9764,20.0278,4210.5431110276,0
+WLDR.US,D,20200818,000000,19.8885,20.1582,19.8885,20.0318,37487.905952932,0
+WLDR.US,D,20200819,000000,19.8036,20.0071,19.8036,19.8391,1182.4751992499,0
+WLDR.US,D,20200820,000000,19.6584,19.9942,19.6218,19.9942,1784.8491235253,0
+WLDR.US,D,20200821,000000,19.8787,19.8787,19.8787,19.8787,1.0123931500427,0
+WLDR.US,D,20200824,000000,20.0011,20.0416,19.9804,19.9804,2423.6692012023,0
+WLDR.US,D,20200825,000000,19.9665,19.9665,19.8668,19.8885,1528.7136565645,0
+WLDR.US,D,20200826,000000,19.9665,20.0031,19.9468,19.9468,2678.792275013,0
+WLDR.US,D,20200827,000000,19.9073,19.9715,19.8609,19.9705,3311.5379937897,0
+WLDR.US,D,20200828,000000,20.0515,20.091,20.0278,20.0278,598.32435167524,0
+WLDR.US,D,20200831,000000,19.937,20.0298,19.937,19.9834,621.60939412623,0
+WLDR.US,D,20200901,000000,19.7937,19.8895,19.7937,19.8895,1032.6410130436,0
+WLDR.US,D,20200902,000000,20.1937,20.3389,20.1483,20.2214,1766.6260468245,0
+WLDR.US,D,20200903,000000,19.6238,19.7572,19.6238,19.7572,1368.7555388577,0
+WLDR.US,D,20200904,000000,19.851,19.851,19.6969,19.7986,1659.31237292,0
+WLDR.US,D,20200908,000000,19.5922,19.5922,19.4816,19.4816,1546.9367332653,0
+WLDR.US,D,20200909,000000,19.7068,19.7986,19.7068,19.7829,575.03930922426,0
+WLDR.US,D,20200910,000000,19.6584,19.6584,19.2643,19.4183,1528.7136565645,0
+WLDR.US,D,20200911,000000,19.6584,19.7068,19.6584,19.6682,609.46067632571,0
+WLDR.US,D,20200914,000000,19.6584,19.765,19.6584,19.765,333.07734636405,0
+WLDR.US,D,20200915,000000,19.9231,19.9231,19.851,19.851,2177.6576657419,0
+WLDR.US,D,20200916,000000,19.8984,19.8984,19.8984,19.8984,36.446153401538,0
+WLDR.US,D,20200917,000000,19.8806,19.8806,19.8135,19.8135,149.83418620632,0
+WLDR.US,D,20200918,000000,19.7068,19.7068,19.7068,19.7068,446.46537916884,0
+WLDR.US,D,20200921,000000,19.2347,19.3936,19.2347,19.3936,623.63418042631,0
+WLDR.US,D,20200922,000000,19.2643,19.4647,19.2643,19.3502,1258.4046855031,0
+WLDR.US,D,20200923,000000,19.5428,19.5428,19.446,19.446,597.3119585252,0
+WLDR.US,D,20200924,000000,18.5501,19.0302,18.5501,19.0302,983.03374869148,0
+WLDR.US,D,20200925,000000,19.205,19.4362,19.1863,19.4362,5805.0623223449,0
+WLDR.US,D,20200928,000000,19.4362,19.5734,19.3888,19.4647,5316.0764308743,0
+WLDR.US,D,20200929,000000,19.3749,19.3749,19.3749,19.3749,173.1192286573,0
+WLDR.US,D,20200930,000000,19.5714,19.6959,19.5428,19.6959,4913.1439571573,0
+WLDR.US,D,20201001,000000,19.6307,19.6307,19.6307,19.6307,100.22692185423,0
+WLDR.US,D,20201002,000000,18.9551,19.6287,18.9551,19.6287,1398.114940209,0
+WLDR.US,D,20201005,000000,19.8115,19.9083,19.8115,19.9083,469.75042161982,0
+WLDR.US,D,20201006,000000,19.6405,19.6405,19.6337,19.6337,878.75725423708,0
+WLDR.US,D,20201007,000000,19.928,19.938,19.8914,19.8914,728.92306803075,0
+WLDR.US,D,20201008,000000,20.0328,20.1641,20.0328,20.1641,306.75512446294,0
+WLDR.US,D,20201009,000000,20.2935,20.4111,20.1789,20.2935,3828.8708934615,0
+WLDR.US,D,20201012,000000,20.2372,20.2935,20.1423,20.2471,43820.425106449,0
+WLDR.US,D,20201013,000000,20.1078,20.1078,20.1078,20.1078,22.27264930094,0
+WLDR.US,D,20201014,000000,20.1413,20.1413,20.0772,20.0772,1637.0397236191,0
+WLDR.US,D,20201015,000000,20.0041,20.1365,20.0041,20.1365,1591.4820318671,0
+WLDR.US,D,20201016,000000,20.3123,20.3221,20.0525,20.2313,3469.4713251964,0
+WLDR.US,D,20201019,000000,20.4012,20.4111,19.8135,19.8747,2371.0247574,0
+WLDR.US,D,20201020,000000,20.1128,20.1128,19.938,19.938,373.57307236576,0
+WLDR.US,D,20201021,000000,20.0426,20.0465,19.7838,19.8767,2719.2880010147,0
+WLDR.US,D,20201022,000000,19.8924,19.8924,19.8036,19.8036,211.59016835893,0
+WLDR.US,D,20201023,000000,19.8421,19.8421,19.8421,19.8421,10.123931500427,0
+WLDR.US,D,20201026,000000,19.5329,19.5329,19.446,19.446,212.60256150897,0
+WLDR.US,D,20201027,000000,19.3936,19.3936,19.3936,19.3936,146.79700675619,0
+WLDR.US,D,20201028,000000,18.6647,18.888,18.3565,18.7082,5629.9183073875,0
+WLDR.US,D,20201029,000000,19.0104,19.0104,18.7912,18.9294,3677.0119209551,0
+WLDR.US,D,20201030,000000,18.7042,18.8652,18.7042,18.8652,1819.2704906268,0
+WLDR.US,D,20201102,000000,19.2919,19.2919,19.2919,19.2919,83.016238303503,0
+WLDR.US,D,20201103,000000,19.6011,19.7858,19.6011,19.7858,1138.9422937981,0
+WLDR.US,D,20201104,000000,19.7068,19.765,19.7068,19.765,1261.4418649532,0
+WLDR.US,D,20201105,000000,20.2391,20.2391,20.0238,20.1453,981.00896239139,0
+WLDR.US,D,20201106,000000,20.1987,20.257,20.1128,20.1128,393.82093536662,0
+WLDR.US,D,20201109,000000,20.7479,20.7479,20.0772,20.0772,2229.2897163941,0
+WLDR.US,D,20201110,000000,20.4446,20.5553,20.4446,20.5503,2439.8674916029,0
+WLDR.US,D,20201111,000000,20.7863,20.7863,20.7291,20.7815,3045.2785953285,0
+WLDR.US,D,20201112,000000,20.575,20.575,20.2935,20.3913,1159.1901567989,0
+WLDR.US,D,20201113,000000,20.6412,20.9494,20.6412,20.8832,928.36451858917,0
+WLDR.US,D,20201116,000000,21.1874,21.1894,21.1874,21.1894,607.43589002563,0
+WLDR.US,D,20201117,000000,21.1529,21.3938,21.1529,21.2684,1139.9546869481,0
+WLDR.US,D,20201118,000000,21.1923,21.2931,21.0649,21.2931,2908.6055200727,0
+WLDR.US,D,20201119,000000,21.0107,21.2397,21.0107,21.2102,505.18418187131,0
+WLDR.US,D,20201120,000000,21.1331,21.2397,21.1331,21.2397,290.55683406226,0
+WLDR.US,D,20201123,000000,21.5964,21.5964,21.461,21.461,530.49401062238,0
+WLDR.US,D,20201124,000000,21.6921,21.9421,21.6921,21.8235,508.22136132144,0
+WLDR.US,D,20201125,000000,21.5489,21.7702,21.5489,21.6971,958.73631309045,0
+WLDR.US,D,20201127,000000,21.6527,21.7801,21.6527,21.7801,147.80939990624,0
+WLDR.US,D,20201130,000000,21.546,21.6625,21.546,21.6625,206.52820260871,0
+WLDR.US,D,20201201,000000,21.8937,21.8937,21.8937,21.8937,192.35469850812,0
+WLDR.US,D,20201202,000000,21.8799,21.8799,21.8799,21.8799,58.718802702477,0
+WLDR.US,D,20201203,000000,21.8847,21.9904,21.8847,21.9904,902.04229668806,0
+WLDR.US,D,20201204,000000,22.1051,22.2196,22.1051,22.2196,338.13931211427,0
+WLDR.US,D,20201207,000000,22.2453,22.2967,22.0102,22.1366,1228.0328910018,0
+WLDR.US,D,20201208,000000,22.2997,22.2997,22.2049,22.2049,279.42050941179,0
+WLDR.US,D,20201210,000000,22.0053,22.2226,22.0053,22.1189,2285.9837327964,0
+WLDR.US,D,20201211,000000,21.8285,21.947,21.8285,21.947,236.89999711,0
+WLDR.US,D,20201214,000000,22.0388,22.0388,21.9421,22.0388,263.22221901111,0
+WLDR.US,D,20201215,000000,22.186,22.4478,22.186,22.3115,1165.2645156992,0
+WLDR.US,D,20201216,000000,22.4873,22.4873,22.2058,22.353,1213.8593869012,0
+WLDR.US,D,20201217,000000,22.4182,22.5298,22.2532,22.3608,2807.3662050684,0
+WLDR.US,D,20201218,000000,22.2868,22.2868,22.1475,22.2581,1430.5115210104,0
+WLDR.US,D,20201221,000000,20.981,22.0221,20.981,22.0221,3416.8268813942,0
+WLDR.US,D,20201222,000000,21.865,22.1179,21.7435,21.7435,1402.1645128092,0
+WLDR.US,D,20201223,000000,22.2157,22.2157,22.1663,22.2097,761.31964883212,0
+WLDR.US,D,20201224,000000,21.8739,22.2058,21.8739,22.2058,573.01452292418,0
+WLDR.US,D,20201228,000000,22.3016,22.3016,22.2009,22.2009,500.1222161211,0
+WLDR.US,D,20201229,000000,22.2769,22.2769,22.1346,22.1346,726.89828173067,0
+WLDR.US,D,20201230,000000,22.2147,22.351,22.2147,22.351,2270.7978355458,0
+WLDR.US,D,20201231,000000,22.3214,22.3214,22.2295,22.2295,448.49016546892,0
+WLDR.US,D,20210104,000000,22.0398,22.272,22.0102,22.1722,567.95255717396,0
+WLDR.US,D,20210105,000000,22.1663,22.4873,22.1663,22.2344,553.77905307336,0
+WLDR.US,D,20210106,000000,22.1762,23.1856,22.1762,23.0108,2474.2888587044,0
+WLDR.US,D,20210107,000000,22.6226,23.2143,22.6226,22.9526,2652.4700531119,0
+WLDR.US,D,20210108,000000,23.2637,23.3763,23.2637,23.2657,2253.5871519951,0
+WLDR.US,D,20210111,000000,23.4297,23.4297,23.2292,23.2785,1765.6136536745,0
+WLDR.US,D,20210112,000000,23.3121,23.5926,23.3121,23.4582,8960.6917710281,0
+WLDR.US,D,20210113,000000,23.2834,23.3812,23.2242,23.3328,8466.6439138072,0
+WLDR.US,D,20210114,000000,23.1382,23.6667,23.1382,23.6667,888.8811857375,0
+WLDR.US,D,20210115,000000,23.564,23.5926,23.2252,23.3961,3333.8106430907,0
+WLDR.US,D,20210119,000000,23.4741,23.6617,23.4741,23.5195,2903.5435543225,0
+WLDR.US,D,20210120,000000,23.318,23.5146,23.318,23.5146,807.88973373409,0
+WLDR.US,D,20210121,000000,23.6509,23.6509,23.3417,23.4632,2169.5585205415,0
+WLDR.US,D,20210122,000000,23.4287,23.4297,23.1955,23.1955,23435.889030339,0
+WLDR.US,D,20210125,000000,23.5245,23.5649,23.322,23.4049,1169.3140882993,0
+WLDR.US,D,20210126,000000,23.234,23.4297,22.9911,23.0701,5604.6084786365,0
+WLDR.US,D,20210127,000000,23.2587,23.2587,22.7728,22.9279,3331.7858567906,0
+WLDR.US,D,20210128,000000,23.0572,23.2834,22.9753,23.1333,2618.0486860105,0
+WLDR.US,D,20210129,000000,22.6621,22.9526,22.6621,22.7481,1939.7452754818,0
+WLDR.US,D,20210201,000000,22.7975,23.156,22.5633,23.156,4173.0845644761,0
+WLDR.US,D,20210202,000000,23.1284,23.2242,23.1135,23.2242,501.13460927114,0
+WLDR.US,D,20210203,000000,23.2637,23.4,23.2617,23.2637,4196.369606927,0
+WLDR.US,D,20210204,000000,22.9337,23.3051,22.9337,23.3051,1017.4551157929,0
+WLDR.US,D,20210205,000000,23.2439,23.6094,23.2439,23.6025,729.9354611808,0
+WLDR.US,D,20210208,000000,23.7023,23.7131,23.7023,23.7131,1613.7546811681,0
+WLDR.US,D,20210209,000000,23.9827,24.0311,23.7487,23.8899,5437.5636088794,0
+WLDR.US,D,20210210,000000,23.564,23.9827,23.564,23.9827,4397.8358437855,0
+WLDR.US,D,20210211,000000,23.7398,23.9927,23.5837,23.6519,18935.801478399,0
+WLDR.US,D,20210212,000000,24.0401,24.284,24.0311,24.1852,10164.427226429,0
+WLDR.US,D,20210216,000000,24.0697,24.1378,23.7585,23.9927,12509.129761928,0
+WLDR.US,D,20210217,000000,24.3314,24.3314,24.1872,24.1872,2243.4632204947,0
+WLDR.US,D,20210218,000000,24.0598,24.0598,23.8366,23.9976,2398.3593724512,0
+WLDR.US,D,20210219,000000,24.1092,24.2406,24.0697,24.1872,968.86024459088,0
+WLDR.US,D,20210222,000000,24.1774,24.2159,23.9581,24.0301,7163.6939297022,0
+WLDR.US,D,20210223,000000,24.2258,24.37,24.1783,24.2554,3439.0995306951,0
+WLDR.US,D,20210224,000000,24.4964,24.4964,24.1675,24.1675,551.75426677328,0
+WLDR.US,D,20210225,000000,24.1092,24.2722,24.1092,24.1329,1952.9063864324,0
+WLDR.US,D,20210226,000000,23.7585,24.3127,23.7585,23.9551,2157.409802741,0
+WLDR.US,D,20210301,000000,24.2406,24.5053,24.2406,24.3907,7364.1477734107,0
+WLDR.US,D,20210302,000000,24.5745,24.604,24.4194,24.4194,976.95938979122,0
+WLDR.US,D,20210303,000000,24.285,24.285,24.285,24.285,240.94956971017,0
+WLDR.US,D,20210304,000000,23.7487,24.284,23.481,24.05,4306.7204602817,0
+WLDR.US,D,20210305,000000,24.284,24.448,24.2653,24.2653,1066.049986995,0
+WLDR.US,D,20210308,000000,24.692,24.7601,24.6771,24.6771,754.23289678182,0
+WLDR.US,D,20210309,000000,25.2836,25.2836,25.0031,25.008,2006.5632233847,0
+WLDR.US,D,20210310,000000,24.9636,25.2253,24.9152,25.0911,2436.8303121528,0
+WLDR.US,D,20210311,000000,25.2936,25.4091,25.2442,25.2442,930.38930488925,0
+WLDR.US,D,20210312,000000,25.5948,25.7104,25.5602,25.5602,4161.9482398256,0
+WLDR.US,D,20210315,000000,25.5178,25.8882,25.5178,25.7627,3240.6704732867,0
+WLDR.US,D,20210316,000000,25.8191,26.0719,25.7213,25.7213,2619.0610791605,0
+WLDR.US,D,20210317,000000,25.6146,25.8882,25.6146,25.6777,1571.2341688663,0
+WLDR.US,D,20210318,000000,25.9218,25.9266,25.6383,25.6383,457.60170381931,0
+WLDR.US,D,20210319,000000,25.6442,26.0136,25.6442,25.8418,3234.5961143865,0
+WLDR.US,D,20210322,000000,25.9069,26.1311,25.8585,26.0017,2772.944837967,0
+WLDR.US,D,20210323,000000,25.4012,25.5405,25.2945,25.2945,2452.0162094035,0
+WLDR.US,D,20210324,000000,25.4091,25.4091,24.8688,24.8688,894.95554463776,0
+WLDR.US,D,20210325,000000,25.0209,25.0604,24.8738,24.8836,2068.3192055373,0
+WLDR.US,D,20210326,000000,25.332,25.3518,24.9232,25.092,8198.3597290459,0
+WLDR.US,D,20210329,000000,25.0209,25.0891,24.9419,24.9419,2969.3491090753,0
+WLDR.US,D,20210330,000000,24.5715,25.2728,24.5715,25.098,3765.0901250089,0
+WLDR.US,D,20210331,000000,24.933,25.1562,24.8965,25.0061,2703.089710614,0
+WLDR.US,D,20210401,000000,25.0407,25.2629,25.0407,25.1019,959.74870624049,0
+WLDR.US,D,20210405,000000,25.7213,25.7904,25.5652,25.5652,1092.3722088961,0
+WLDR.US,D,20210406,000000,25.5079,25.5079,25.2916,25.3222,1255.367506053,0
+WLDR.US,D,20210407,000000,25.4298,25.4298,25.3657,25.3657,411.03161891734,0
+WLDR.US,D,20210408,000000,25.5079,25.5079,25.3518,25.3518,113.38803280478,0
+WLDR.US,D,20210409,000000,25.5029,25.663,25.5029,25.5326,633.75811192674,0
+WLDR.US,D,20210412,000000,25.663,25.663,25.5128,25.5128,572.00212977413,0
+WLDR.US,D,20210413,000000,25.5178,25.5178,25.5178,25.5178,319.9162354135,0
+WLDR.US,D,20210414,000000,25.7104,25.7104,25.5602,25.5602,1263.4666512533,0
+WLDR.US,D,20210415,000000,25.82,25.9366,25.8002,25.8002,910.1414418884,0
+WLDR.US,D,20210416,000000,26.1015,26.1015,25.9168,25.9168,2181.707238342,0
+WLDR.US,D,20210419,000000,25.8605,25.8734,25.8605,25.8734,364.46153401538,0
+WLDR.US,D,20210420,000000,25.6046,25.8289,25.6046,25.6046,1849.642285128,0
+WLDR.US,D,20210421,000000,25.663,25.9069,25.663,25.8536,1998.4640781843,0
+WLDR.US,D,20210422,000000,25.7233,25.8802,25.7233,25.7657,973.92221034109,0
+WLDR.US,D,20210423,000000,25.9069,26.1785,25.7805,26.0037,11092.791745018,0
+WLDR.US,D,20210426,000000,26.0334,26.1785,26.0334,26.0334,1334.3341717563,0
+WLDR.US,D,20210427,000000,26.0403,26.0403,26.0403,26.0403,422.16794356781,0
+WLDR.US,D,20210428,000000,26.1015,26.1015,26.1015,26.1015,462.66366956952,0
+WLDR.US,D,20210429,000000,26.2773,26.4235,26.2675,26.2675,11243.638324374,0
+WLDR.US,D,20210430,000000,26.1785,26.1785,25.9376,26.0087,2184.7444177922,0
+WLDR.US,D,20210503,000000,26.2478,26.3189,26.2378,26.3189,487.97349832059,0
+WLDR.US,D,20210504,000000,25.9672,26.3159,25.9672,26.1608,3166.7657733336,0
+WLDR.US,D,20210505,000000,27.0754,27.0754,26.384,26.384,900.01751038797,0
+WLDR.US,D,20210506,000000,26.3455,26.6379,26.3455,26.5114,959.74870624049,0
+WLDR.US,D,20210507,000000,26.8571,26.8571,26.8571,26.8571,69.855127352947,0
+WLDR.US,D,20210510,000000,27.034,27.0656,26.8937,26.8937,1758.5269016242,0
+WLDR.US,D,20210511,000000,26.6082,26.6082,26.3159,26.4611,3420.8764539943,0
+WLDR.US,D,20210512,000000,26.1885,26.1885,25.9504,25.9504,373.57307236576,0
+WLDR.US,D,20210513,000000,26.381,26.381,26.2082,26.2181,3991.8661906184,0
+WLDR.US,D,20210514,000000,26.9204,26.9204,26.7544,26.7683,1216.8965663513,0
+WLDR.US,D,20210517,000000,26.6576,26.9392,26.6576,26.793,2798.2546667181,0
+WLDR.US,D,20210518,000000,26.7317,26.7317,26.7317,26.7317,298.6559792626,0
+WLDR.US,D,20210519,000000,26.3978,26.3978,26.3978,26.3978,64.793161602734,0
+WLDR.US,D,20210520,000000,26.5302,26.8018,26.5302,26.6626,637.80768452691,0
+WLDR.US,D,20210521,000000,26.9292,26.9292,26.7159,26.7159,814.97648578438,0
+WLDR.US,D,20210524,000000,27.0557,27.0557,26.8779,26.8779,960.76109939054,0
+WLDR.US,D,20210525,000000,26.5993,26.6774,26.5204,26.6774,1499.3542552133,0
+WLDR.US,D,20210526,000000,26.6971,26.9105,26.6971,26.7446,2856.9734694205,0
+WLDR.US,D,20210527,000000,27.0142,27.0142,26.9292,26.9342,635.78289822682,0
+WLDR.US,D,20210528,000000,26.8957,26.8957,26.8957,26.8957,158.94572455671,0
+WLDR.US,D,20210601,000000,27.2108,27.2305,27.0557,27.0606,1202.7230622507,0
+WLDR.US,D,20210602,000000,27.1693,27.3283,27.0172,27.1693,4056.6593522212,0
+WLDR.US,D,20210603,000000,27.2404,27.2691,27.1001,27.11,5185.4777145188,0
+WLDR.US,D,20210604,000000,27.3382,27.3382,27.2749,27.2749,380.65982441606,0
+WLDR.US,D,20210607,000000,27.4844,27.4844,27.2849,27.2849,1105.5333198466,0
+WLDR.US,D,20210608,000000,27.4468,27.4468,27.2849,27.2996,994.17007334195,0
+WLDR.US,D,20210609,000000,27.2799,27.2799,27.0478,27.0903,1417.3504100598,0
+WLDR.US,D,20210610,000000,27.2118,27.2216,26.7347,26.9639,75576.161043838,0
+WLDR.US,D,20210611,000000,27.0754,27.1288,27.0656,27.0853,3760.0281592586,0
+WLDR.US,D,20210614,000000,26.9589,27.0606,26.9006,26.9589,6058.1606098556,0
+WLDR.US,D,20210615,000000,26.9539,27.0497,26.9292,27.0369,1293.8384457546,0
+WLDR.US,D,20210616,000000,26.9974,27.1456,26.8888,26.8888,5865.8059113475,0
+WLDR.US,D,20210617,000000,26.6063,26.6162,26.4531,26.4531,904.06708298814,0
+WLDR.US,D,20210618,000000,25.9326,26.1055,25.9326,25.9494,2007.5756165347,0
+WLDR.US,D,20210621,000000,26.4818,26.4818,26.3514,26.3514,436.34144766841,0
+WLDR.US,D,20210622,000000,26.4778,26.4828,26.4778,26.4828,2167.5337342415,0
+WLDR.US,D,20210623,000000,26.5262,26.5964,26.302,26.3998,2142.2239054904,0
+WLDR.US,D,20210624,000000,26.0561,26.6754,26.0561,26.5262,1287.7640868543,0
+WLDR.US,D,20210625,000000,26.8117,26.8117,26.8117,26.8117,118.449998555,0
+WLDR.US,D,20210628,000000,26.7534,26.7534,26.6705,26.6705,205.51580945867,0
+WLDR.US,D,20210629,000000,26.7673,26.8611,26.7001,26.7001,1858.7538234784,0
+WLDR.US,D,20210630,000000,26.4394,26.792,26.4394,26.792,3922.0110632655,0
+WLDR.US,D,20210701,000000,26.8918,26.9105,26.8918,26.8957,688.42734202905,0
+WLDR.US,D,20210702,000000,26.9392,27.194,26.9392,27.0221,77119.048204504,0
+WLDR.US,D,20210706,000000,26.7713,26.8207,26.6606,26.6606,2151.3354438408,0
+WLDR.US,D,20210707,000000,26.8808,26.9095,26.7534,26.7534,3324.6991047403,0
+WLDR.US,D,20210708,000000,26.6952,26.7633,26.385,26.5539,14549.101959264,0
+WLDR.US,D,20210709,000000,26.949,27.0142,26.7633,26.8966,15511.887844954,0
+WLDR.US,D,20210712,000000,27.1248,27.1248,26.9589,26.9589,176.15640810743,0
+WLDR.US,D,20210713,000000,26.9776,27.1258,26.7821,26.8215,15378.251949149,0
+WLDR.US,D,20210714,000000,26.7238,26.8996,26.7209,26.7209,1893.1751905799,0
+WLDR.US,D,20210715,000000,26.7228,26.7436,26.4097,26.5668,11877.396436301,0
+WLDR.US,D,20210716,000000,26.7436,26.7436,26.2971,26.2971,12247.932329217,0
+WLDR.US,D,20210719,000000,26.0758,26.1154,25.9504,25.9987,10357.794318087,0
+WLDR.US,D,20210720,000000,26.4877,26.4877,26.2823,26.2823,2398.3593724512,0
+WLDR.US,D,20210721,000000,26.6843,26.7436,26.5816,26.5855,4673.2067805972,0
+WLDR.US,D,20210722,000000,26.302,26.6803,26.302,26.547,1356.6068210572,0
+WLDR.US,D,20210723,000000,26.8611,27.0073,26.8334,26.8611,7655.717000623,0
+WLDR.US,D,20210726,000000,26.8315,27.0567,26.8315,26.9006,7729.6217005761,0
+WLDR.US,D,20210727,000000,26.7821,27.596,26.7722,27.1061,15660.709638011,0
+WLDR.US,D,20210728,000000,26.5865,26.9688,26.5865,26.5865,3339.8850019909,0
+WLDR.US,D,20210729,000000,27.2295,27.9199,27.2295,27.3214,12519.253693428,0
+WLDR.US,D,20210730,000000,27.5278,27.5822,26.8908,26.8908,6167.4990700602,0
+WLDR.US,D,20210802,000000,27.3807,27.754,27.2967,27.2967,3351.0213266414,0
+WLDR.US,D,20210803,000000,27.3906,27.3906,26.8957,26.8957,5143.969595367,0
+WLDR.US,D,20210804,000000,27.5328,27.5328,27.116,27.4201,2234.3516821443,0
+WLDR.US,D,20210805,000000,27.6947,27.6947,27.0172,27.3896,3222.447396586,0
+WLDR.US,D,20210806,000000,27.4794,27.4794,27.1545,27.2898,863.57135698644,0
+WLDR.US,D,20210809,000000,27.1061,27.4794,27.0863,27.0863,7403.6311062624,0
+WLDR.US,D,20210810,000000,26.8808,27.6405,26.8808,27.439,8037.3892181891,0
+WLDR.US,D,20210811,000000,27.4893,27.5792,26.9292,27.4597,4213.5802904778,0
+WLDR.US,D,20210812,000000,27.5476,27.9348,27.5476,27.7046,3403.6657704436,0
+WLDR.US,D,20210813,000000,27.6553,27.9101,27.6256,27.7096,4190.2952480268,0
+WLDR.US,D,20210816,000000,27.7244,27.7244,27.7214,27.7214,1332.3093854562,0
+WLDR.US,D,20210817,000000,27.4004,27.5081,27.3313,27.3964,5736.219588142,0
+WLDR.US,D,20210818,000000,27.4696,27.841,27.0724,27.0724,2315.3431341477,0
+WLDR.US,D,20210819,000000,26.7139,26.7791,26.7139,26.7791,165.02008345696,0
+WLDR.US,D,20210820,000000,26.8818,27.0468,26.8818,27.0033,384.70939701623,0
+WLDR.US,D,20210823,000000,27.2138,27.3313,27.2058,27.2058,2573.5033874086,0
+WLDR.US,D,20210824,000000,27.2335,27.4004,27.2335,27.2701,2911.6426995228,0
+WLDR.US,D,20210825,000000,27.2819,27.3115,27.1654,27.3115,2305.2192026473,0
+WLDR.US,D,20210826,000000,27.2236,27.4103,26.9885,27.1703,3596.0204689517,0
+WLDR.US,D,20210827,000000,27.3016,27.4201,27.3016,27.3757,2538.0696271571,0
+WLDR.US,D,20210830,000000,27.4893,27.5664,27.4163,27.4163,1407.2264785594,0
+WLDR.US,D,20210831,000000,27.4884,27.4884,27.3836,27.3836,2034.9102315859,0
+WLDR.US,D,20210901,000000,27.4004,27.4004,27.3599,27.3599,3059.4520994291,0
+WLDR.US,D,20210902,000000,27.5278,27.5387,27.518,27.5249,3210.2986787854,0
+WLDR.US,D,20210903,000000,27.518,27.5772,27.4992,27.5664,1322.1854539558,0
+WLDR.US,D,20210907,000000,27.2078,27.2769,27.2078,27.2769,556.81623252349,0
+WLDR.US,D,20210908,000000,27.2236,27.2236,27.1258,27.1258,5854.669586697,0
+WLDR.US,D,20210909,000000,27.2236,27.2622,27.024,27.116,5740.2691607422,0
+WLDR.US,D,20210910,000000,27.194,27.194,26.9717,26.9717,1073.1367390453,0
+WLDR.US,D,20210913,000000,27.0814,27.0814,27.0814,27.0814,116.42521225491,0
+WLDR.US,D,20210914,000000,26.6912,26.8354,26.6912,26.8354,239.93717656012,0
+WLDR.US,D,20210915,000000,27.2246,27.4123,27.2048,27.2444,945.57520213989,0
+WLDR.US,D,20210916,000000,27.3333,27.4419,27.1465,27.2641,4581.0790039433,0
+WLDR.US,D,20210917,000000,27.0182,27.0873,26.9342,26.9342,5096.387117315,0
+WLDR.US,D,20210920,000000,26.2566,26.4037,26.2566,26.4037,353.32520936491,0
+WLDR.US,D,20210921,000000,26.6646,26.6833,26.4798,26.4798,3291.2901307889,0
+WLDR.US,D,20210922,000000,26.8651,26.9292,26.8117,26.8117,3262.9431225877,0
+WLDR.US,D,20210923,000000,27.195,27.5407,27.1268,27.4814,7094.8511954993,0
+WLDR.US,D,20210924,000000,26.9796,27.2444,26.9796,27.1821,8193.2977632957,0
+WLDR.US,D,20210927,000000,27.3233,27.432,27.3233,27.3609,266.25939846123,0
+WLDR.US,D,20210928,000000,27.1268,27.1268,26.8315,26.8315,24480.678761183,0
+WLDR.US,D,20210929,000000,26.8187,26.9786,26.8187,26.9006,4290.522169881,0
+WLDR.US,D,20210930,000000,26.9589,26.9589,26.4927,26.4927,22999.547582671,0
+WLDR.US,D,20211001,000000,26.3978,26.9984,26.3978,26.8848,20532.345476016,0
+WLDR.US,D,20211004,000000,26.6546,26.6646,26.4967,26.4967,23128.121512726,0
+WLDR.US,D,20211005,000000,26.6646,26.9006,26.6626,26.7199,69271.988898523,0
+WLDR.US,D,20211006,000000,26.388,26.6142,26.3099,26.6142,17970.990806408,0
+WLDR.US,D,20211007,000000,26.9786,26.9786,26.869,26.869,38132.800389509,0
+WLDR.US,D,20211008,000000,26.9688,27.0478,26.7831,26.871,27754.758208421,0
+WLDR.US,D,20211011,000000,26.9737,26.9737,26.786,26.786,17649.049784695,0
+WLDR.US,D,20211012,000000,26.8018,26.8799,26.6556,26.6556,29661.094509952,0
+WLDR.US,D,20211013,000000,26.8808,26.9292,26.6546,26.7722,13074.045139652,0
+WLDR.US,D,20211014,000000,27.2345,27.2938,27.108,27.108,19462.245916421,0
+WLDR.US,D,20211015,000000,26.792,27.3629,26.792,27.2888,31363.939788323,0
+WLDR.US,D,20211018,000000,27.2148,27.3233,27.0676,27.1495,29144.77400343,0
+WLDR.US,D,20211019,000000,27.432,27.432,27.2898,27.2898,39332.486272309,0
+WLDR.US,D,20211020,000000,27.5505,27.5505,27.2839,27.3984,14307.139996403,0
+WLDR.US,D,20211021,000000,27.0873,27.3135,27.0873,27.3006,10343.620813986,0
+WLDR.US,D,20211022,000000,27.2148,27.5674,27.2148,27.4458,12231.734038816,0
+WLDR.US,D,20211025,000000,27.3233,27.4913,27.3233,27.4735,1678.5478427708,0
+WLDR.US,D,20211026,000000,27.3974,27.4054,27.3926,27.4054,693.48930777926,0
+WLDR.US,D,20211027,000000,26.9925,26.9925,26.9925,26.9925,90.102990353802,0
+WLDR.US,D,20211028,000000,27.3036,27.3036,27.109,27.1811,680.3281968287,0
+WLDR.US,D,20211029,000000,27.1199,27.1199,27.1199,27.1199,1787.8863029754,0
+WLDR.US,D,20211101,000000,27.5209,27.5387,27.2345,27.4093,1804.0845933761,0
+WLDR.US,D,20211102,000000,27.2542,27.4804,27.2542,27.4291,2021.7491206353,0
+WLDR.US,D,20211103,000000,27.6632,27.676,27.6286,27.676,574.02691607422,0
+WLDR.US,D,20211104,000000,27.435,27.5407,27.435,27.5407,356.36238881504,0
+WLDR.US,D,20211105,000000,27.3432,27.9042,27.3432,27.7146,1031.6286198935,0
+WLDR.US,D,20211108,000000,27.9338,27.9338,27.5802,27.7264,2892.407229672,0
+WLDR.US,D,20211109,000000,27.5328,27.6622,27.5328,27.6622,655.01836807764,0
+WLDR.US,D,20211110,000000,27.6977,27.6977,27.4874,27.5417,2701.064924314,0
+WLDR.US,D,20211111,000000,27.7659,27.8004,27.7659,27.8004,243.98674916029,0
+WLDR.US,D,20211112,000000,28.0513,28.0513,27.8982,27.8982,722.8487091305,0
+WLDR.US,D,20211115,000000,28.0316,28.0316,27.761,27.761,615.53503522597,0
+WLDR.US,D,20211116,000000,27.8351,27.9141,27.6967,27.6967,6046.0118920551,0
+WLDR.US,D,20211117,000000,27.6582,27.6582,27.5644,27.5644,596.29956537516,0
+WLDR.US,D,20211118,000000,27.5703,27.6088,27.4044,27.6088,719.81152968037,0
+WLDR.US,D,20211119,000000,27.4715,27.4715,27.2948,27.2948,678.30341052862,0
+WLDR.US,D,20211122,000000,27.5605,27.5891,27.3954,27.3954,2393.297406701,0
+WLDR.US,D,20211123,000000,27.1664,27.5989,27.1664,27.354,2337.6157834486,0
+WLDR.US,D,20211124,000000,27.3432,27.3432,27.3432,27.3432,49.607264352093,0
+WLDR.US,D,20211126,000000,26.6448,26.6922,26.6448,26.6922,381.6722175661,0
+WLDR.US,D,20211129,000000,27.4419,27.4419,26.7159,26.9885,3310.5256006397,0
+WLDR.US,D,20211130,000000,26.4571,26.4571,26.1538,26.1538,495.06025037089,0
+WLDR.US,D,20211201,000000,26.8512,26.8512,26.0146,26.0433,44524.038345729,0
+WLDR.US,D,20211202,000000,26.2803,26.7524,26.2803,26.5479,1195.6363102004,0
+WLDR.US,D,20211203,000000,26.625,26.625,26.2803,26.5025,5169.2794241181,0
+WLDR.US,D,20211206,000000,26.949,26.949,26.7534,26.794,8832.1178409726,0
+WLDR.US,D,20211207,000000,26.6942,27.3333,26.6942,27.2029,3215.3606445357,0
+WLDR.US,D,20211208,000000,27.2542,27.2888,27.2542,27.2888,204.50341630863,0
+WLDR.US,D,20211209,000000,27.1208,27.1208,27.1208,27.1208,63.780768452691,0
+WLDR.US,D,20211210,000000,27.2345,27.432,27.1891,27.3125,2002.5136507845,0
+WLDR.US,D,20211213,000000,27.2216,27.2216,27.109,27.109,662.10512012794,0
+WLDR.US,D,20211214,000000,27.0429,27.2285,27.0429,27.0666,1670.4486975705,0
+WLDR.US,D,20211215,000000,26.9688,26.9688,25.335,25.7004,1118.6944307972,0
+WLDR.US,D,20211216,000000,25.9376,25.9376,25.9059,25.9059,397.87050796679,0
+WLDR.US,D,20211217,000000,25.7094,25.9553,25.6205,25.6205,3014.9068008272,0
+WLDR.US,D,20211220,000000,25.0407,25.3182,25.0407,25.2244,110147.3623315,0
+WLDR.US,D,20211221,000000,25.66,25.7785,25.66,25.7223,3675.9995278051,0
+WLDR.US,D,20211222,000000,25.8625,25.902,25.8625,25.902,441.40341341862,0
+WLDR.US,D,20211223,000000,26.1321,26.4611,26.1321,26.1717,17117.543380923,0
+WLDR.US,D,20211227,000000,26.1914,26.4768,26.1914,26.4433,13099.354968403,0
+WLDR.US,D,20211228,000000,26.4868,26.4877,26.3297,26.4877,27098.727447193,0
+WLDR.US,D,20211229,000000,26.5361,26.6744,26.5361,26.5559,848.38545973579,0
+WLDR.US,D,20211230,000000,26.6063,26.6448,26.4917,26.4917,8399.8259659044,0
+WLDR.US,D,20211231,000000,26.6695,26.6695,26.4976,26.4976,403.94486686704,0
+WLDR.US,D,20220103,000000,26.5401,26.5411,26.3247,26.5411,5968.0576195018,0
+WLDR.US,D,20220104,000000,26.8611,26.8908,26.8117,26.8908,3902.7755934147,0
+WLDR.US,D,20220105,000000,27.0389,27.0389,26.6646,26.6695,32766.104301132,0
+WLDR.US,D,20220106,000000,26.7633,26.7633,26.6349,26.71,1266.5038307034,0
+WLDR.US,D,20220107,000000,26.7189,26.7189,26.7189,26.7189,84.028631453545,0
+WLDR.US,D,20220110,000000,26.4364,26.627,26.4364,26.6122,917.2281939387,0
+WLDR.US,D,20220111,000000,26.8463,26.8463,26.8463,26.8463,121.48717800513,0
+WLDR.US,D,20220112,000000,26.6152,26.9984,26.6152,26.9796,722.8487091305,0
+WLDR.US,D,20220113,000000,27.1387,27.1387,26.9302,26.9698,2918.7294515731,0
+WLDR.US,D,20220114,000000,26.8117,26.9204,26.6853,26.9204,1958.9807453327,0
+WLDR.US,D,20220118,000000,26.8424,26.8424,26.4868,26.4868,283.47008201196,0
+WLDR.US,D,20220119,000000,26.388,26.388,26.2685,26.2685,267.27179161128,0
+WLDR.US,D,20220120,000000,25.9583,25.9583,25.9583,25.9583,35.433760251495,0
+WLDR.US,D,20220121,000000,25.5997,25.8565,25.5948,25.5948,8277.3263947492,0
+WLDR.US,D,20220124,000000,24.8214,25.6492,24.8214,25.6492,144310.56917969,0
+WLDR.US,D,20220125,000000,25.2649,25.742,25.2106,25.4545,7126.2353831507,0
+WLDR.US,D,20220126,000000,26.1124,26.1124,25.3143,25.3755,15012.778021984,0
+WLDR.US,D,20220127,000000,25.7133,25.7578,25.334,25.3726,2327.4918519482,0
+WLDR.US,D,20220128,000000,25.1464,25.5217,25.1365,25.4822,10730.354997303,0
+WLDR.US,D,20220131,000000,25.8477,25.8506,25.8418,25.8506,443.42819971871,0
+WLDR.US,D,20220201,000000,25.9741,26.1904,25.9158,26.068,4727.8760106995,0
+WLDR.US,D,20220202,000000,26.1124,26.5065,25.984,26.3692,18547.042508783,0
+WLDR.US,D,20220203,000000,26.299,26.7821,26.1618,26.2902,19482.493779422,0
+WLDR.US,D,20220204,000000,26.1914,26.3297,25.9059,26.2201,11951.301136254,0
+WLDR.US,D,20220207,000000,26.2398,26.3199,26.1519,26.1519,5409.2166006782,0
+WLDR.US,D,20220208,000000,26.3396,26.6646,26.2359,26.5055,4775.4584887515,0
+WLDR.US,D,20220209,000000,26.9539,26.9539,26.7633,26.95,1766.6260468245,0
+WLDR.US,D,20220210,000000,27.0419,27.1475,26.5954,26.5993,14009.496410291,0
+WLDR.US,D,20220211,000000,26.7534,26.7534,26.298,26.298,2891.394836522,0
+WLDR.US,D,20220214,000000,26.0531,26.1519,25.8961,26.0561,13031.524627349,0
+WLDR.US,D,20220215,000000,26.4324,26.5509,26.4176,26.4621,3905.8127728648,0
+WLDR.US,D,20220216,000000,26.5954,26.6201,26.5954,26.6201,1432.5363073104,0
+WLDR.US,D,20220217,000000,26.142,26.142,26.1074,26.1074,102.25170815431,0
+WLDR.US,D,20220218,000000,26.0087,26.0087,26.0087,26.0087,171.09444235722,0
+WLDR.US,D,20220222,000000,25.5997,25.8368,25.4061,25.4061,32289.267127463,0
+WLDR.US,D,20220223,000000,25.664,25.664,25.255,25.2599,13371.688725765,0
+WLDR.US,D,20220224,000000,24.9005,24.9893,24.4569,24.9893,69404.612401178,0
+WLDR.US,D,20220225,000000,25.6492,25.7954,25.6492,25.7489,1696.7709194716,0
+WLDR.US,D,20220228,000000,25.6007,25.6007,25.1275,25.3607,2498.5862943054,0
+WLDR.US,D,20220301,000000,25.1562,25.1562,24.7137,24.7137,19694.083947781,0
+WLDR.US,D,20220302,000000,25.5405,25.6886,25.4002,25.5227,2691.9533859636,0
+WLDR.US,D,20220303,000000,25.3192,25.3192,25.3192,25.3192,197.41666425833,0
+WLDR.US,D,20220304,000000,24.7868,24.9992,24.6396,24.7137,1591.4820318671,0
+WLDR.US,D,20220307,000000,24.1122,24.2119,24.0598,24.0677,4970.8503667097,0
+WLDR.US,D,20220308,000000,24.1971,24.1971,24.0994,24.0994,515.30811337174,0
+WLDR.US,D,20220309,000000,24.8955,24.8955,24.5458,24.7236,1695.7585263215,0
+WLDR.US,D,20220310,000000,24.5072,24.6811,24.5072,24.5705,964.81067199071,0
+WLDR.US,D,20220311,000000,24.7818,24.7818,24.5389,24.5389,3809.6354236107,0
+WLDR.US,D,20220314,000000,24.7848,24.7848,24.4549,24.5191,4773.4337024514,0
+WLDR.US,D,20220315,000000,24.8026,25.0792,24.7928,24.9409,9748.3336417613,0
+WLDR.US,D,20220316,000000,25.3953,25.494,25.2652,25.349,1732.2046797231,0
+WLDR.US,D,20220317,000000,25.6009,25.6521,25.415,25.564,5709.8973662409,0
+WLDR.US,D,20220318,000000,25.492,25.9979,25.4445,25.9045,13027.47505475,0
+WLDR.US,D,20220321,000000,25.7607,25.8694,25.7261,25.8398,3222.447396586,0
+WLDR.US,D,20220322,000000,25.9979,26.1266,25.9979,26.0719,3909.862345465,0
+WLDR.US,D,20220323,000000,25.8741,25.9089,25.6867,25.6867,2416.582449152,0
+WLDR.US,D,20220324,000000,25.8579,25.9583,25.7954,25.9583,2711.1888558144,0
+WLDR.US,D,20220325,000000,25.8792,25.9583,25.8792,25.9551,2092.6166411383,0
+WLDR.US,D,20220328,000000,25.8101,25.978,25.7844,25.8606,2479.3508244546,0
+WLDR.US,D,20220329,000000,26.3681,26.4323,26.2743,26.2743,2153.3602301409,0
+WLDR.US,D,20220330,000000,26.3534,26.3534,25.9089,25.9846,13446.605818867,0
+WLDR.US,D,20220331,000000,25.9385,25.9885,25.665,25.665,30963.032100907,0
+WLDR.US,D,20220401,000000,25.6916,25.7061,25.4733,25.6078,20602.200603369,0
+WLDR.US,D,20220404,000000,25.741,25.741,25.6477,25.6982,923.30255283896,0
+WLDR.US,D,20220405,000000,25.4792,25.4792,25.2422,25.2422,2548.1935586575,0
+WLDR.US,D,20220406,000000,25.1335,25.1878,25.0003,25.1779,4541.5956710916,0
+WLDR.US,D,20220407,000000,24.9903,25.3706,24.9903,25.3612,8191.2729769956,0
+WLDR.US,D,20220408,000000,25.5682,25.5682,25.4939,25.5174,1801.047413926,0
+WLDR.US,D,20220411,000000,25.4639,25.4639,25.2471,25.2965,8129.516994843,0
+WLDR.US,D,20220412,000000,24.9409,25.7014,24.9409,25.3459,23472.33518374,0
+WLDR.US,D,20220413,000000,25.402,25.4743,25.3706,25.4743,1925.5717713812,0
+WLDR.US,D,20220414,000000,25.4545,25.7014,25.4545,25.4694,22868.948866315,0
+WLDR.US,D,20220418,000000,25.3854,25.5437,25.3261,25.415,2866.0850077709,0
+WLDR.US,D,20220419,000000,25.7508,25.8612,25.736,25.736,1129.8307554477,0
+WLDR.US,D,20220420,000000,26.1438,26.1438,26.0521,26.0521,1112.6200718969,0
+WLDR.US,D,20220421,000000,25.9979,25.9979,25.6422,25.6456,3277.1166266883,0
+WLDR.US,D,20220422,000000,25.2076,25.2076,25.0674,25.0674,614.52264207593,0
+WLDR.US,D,20220425,000000,24.8421,24.9508,24.8421,24.9212,1453.7965634613,0
+WLDR.US,D,20220426,000000,24.6742,24.6742,24.4868,24.4868,520.37007912196,0
+WLDR.US,D,20220427,000000,24.5755,24.6154,24.2989,24.4513,5516.5302745827,0
+WLDR.US,D,20220428,000000,24.8125,24.8125,24.7977,24.7977,537.58076267268,0
+WLDR.US,D,20220429,000000,24.3137,24.3137,24.1656,24.1656,947.59998843998,0
+WLDR.US,D,20220502,000000,24.1902,24.2726,24.126,24.2726,4912.1315640072,0
+WLDR.US,D,20220503,000000,24.605,24.605,24.5267,24.5267,2917.7170584231,0
+WLDR.US,D,20220504,000000,24.605,25.2766,24.5359,25.213,1620.8414332184,0
+WLDR.US,D,20220505,000000,24.5853,24.5952,24.1803,24.3455,6416.5477849707,0
+WLDR.US,D,20220506,000000,24.2199,24.2747,24.2199,24.2747,1176.4008403496,0
+WLDR.US,D,20220509,000000,23.6272,23.647,23.6272,23.647,354.33760251495,0
+WLDR.US,D,20220510,000000,23.7555,23.7555,23.4198,23.6317,3208.2738924854,0
+WLDR.US,D,20220511,000000,23.8149,23.8149,23.3802,23.4049,2327.4918519482,0
+WLDR.US,D,20220512,000000,23.3407,23.3871,23.2122,23.3871,5496.2824115819,0
+WLDR.US,D,20220513,000000,23.3407,24.0203,23.3407,23.963,16271.182707486,0
+WLDR.US,D,20220516,000000,24.0206,24.0815,24.0206,24.047,383.69700386619,0
+WLDR.US,D,20220517,000000,24.5639,24.7321,24.5639,24.6199,1092.3722088961,0
+WLDR.US,D,20220518,000000,24.042,24.042,23.726,23.7605,3273.0670540881,0
+WLDR.US,D,20220519,000000,23.8001,23.8001,23.7064,23.7064,188.30512590794,0
+WLDR.US,D,20220520,000000,23.6766,23.6914,23.647,23.6914,314.85426966328,0
+WLDR.US,D,20220523,000000,23.3407,24.1819,23.3407,24.1819,2119.9512561894,0
+WLDR.US,D,20220524,000000,23.6766,23.9073,23.6766,23.9073,624.64657357635,0
+WLDR.US,D,20220525,000000,23.5482,24.4192,23.5482,24.2945,2124.0008287896,0
+WLDR.US,D,20220526,000000,24.8596,24.8619,24.6993,24.7336,2174.6204862918,0
+WLDR.US,D,20220527,000000,24.7082,25.1779,24.7082,25.1688,4533.4965258913,0
+WLDR.US,D,20220531,000000,25.02,25.168,24.9995,24.9995,3184.9888500344,0
+WLDR.US,D,20220601,000000,24.8866,24.8866,24.7187,24.7629,2062.244846637,0
+WLDR.US,D,20220602,000000,24.8619,25.1271,24.8619,25.1271,220.70170670931,0
+WLDR.US,D,20220603,000000,24.8767,24.8767,24.8767,24.8767,343.20127786448,0
+WLDR.US,D,20220606,000000,24.9953,25.0369,24.9804,24.9985,1867.8653618288,0
+WLDR.US,D,20220607,000000,25.099,25.3163,25.099,25.2273,5060.9533570635,0
+WLDR.US,D,20220608,000000,24.8915,24.931,24.773,24.8075,2118.9388630394,0
+WLDR.US,D,20220609,000000,24.7532,24.7532,24.3483,24.3668,3510.9794443481,0
+WLDR.US,D,20220610,000000,23.7555,23.9334,23.5778,23.6856,3498.8307265476,0
+WLDR.US,D,20220613,000000,22.8567,22.9356,22.6632,22.7007,4627.6490888452,0
+WLDR.US,D,20220614,000000,22.6641,22.6641,22.6641,22.6641,62.768375302648,0
+WLDR.US,D,20220615,000000,22.8783,22.9181,22.6193,22.9181,2739.9428951137,0
+WLDR.US,D,20220616,000000,22.0018,22.0837,21.9022,22.0322,1286.1366246393,0
+WLDR.US,D,20220617,000000,21.8823,22.1811,21.8019,22.0293,8761.9940072031,0
+WLDR.US,D,20220621,000000,22.5498,22.5498,22.3007,22.3902,15964.760709125,0
+WLDR.US,D,20220622,000000,22.3255,22.3255,22.2309,22.2358,2434.7238991025,0
+WLDR.US,D,20220623,000000,22.2718,22.3304,21.8524,22.1763,3118.4546105618,0
+WLDR.US,D,20220624,000000,22.7787,22.7787,22.6542,22.7673,1095.3747521323,0
+WLDR.US,D,20220627,000000,22.948,22.948,22.948,22.948,208.8340499024,0
+WLDR.US,D,20220628,000000,22.8583,22.8583,22.4699,22.6044,1647.5801725473,0
+WLDR.US,D,20220629,000000,22.3603,22.4521,22.3105,22.367,6636.505143533,0
+WLDR.US,D,20220630,000000,22.1891,22.201,22.0317,22.1044,9706.7672810404,0
+WLDR.US,D,20220701,000000,22.1711,22.3404,22.1711,22.3404,2494.9644904205,0
+WLDR.US,D,20220705,000000,21.703,21.9974,21.703,21.9974,176.7057345328,0
+WLDR.US,D,20220706,000000,21.9669,21.9669,21.9669,21.9669,147.5894487291,0
+WLDR.US,D,20220707,000000,22.3653,22.3653,22.3653,22.3653,143.5734093079,0
+WLDR.US,D,20220708,000000,22.435,22.5894,22.4301,22.4475,3132.510748536,0
+WLDR.US,D,20220711,000000,22.1014,22.42,22.1014,22.1562,5376.4727751315,0
+WLDR.US,D,20220712,000000,22.0217,22.1014,21.9918,22.1014,1000.9978257341,0
+WLDR.US,D,20220713,000000,21.9918,22.0715,21.9918,22.0715,693.7708100123,0
+WLDR.US,D,20220714,000000,21.5934,21.8734,21.5934,21.7876,845.3762981626,0
+WLDR.US,D,20220715,000000,22.1389,22.1389,22.1389,22.1389,215.8621188895,0
+WLDR.US,D,20220718,000000,22.3603,22.3603,22.1313,22.2328,2922.6726887783,0
+WLDR.US,D,20220719,000000,22.7289,22.9181,22.6293,22.7886,8104.3675519816,0
+WLDR.US,D,20220720,000000,22.8384,22.8434,22.6835,22.8235,5742.936372316,0
+WLDR.US,D,20220721,000000,22.6791,22.9579,22.6093,22.8929,4642.5415709072,0
+WLDR.US,D,20220722,000000,22.6934,22.6934,22.4599,22.645,813.247982793,0
+WLDR.US,D,20220725,000000,22.8436,22.9081,22.7388,22.7858,687.7467508805,0
+WLDR.US,D,20220726,000000,22.5794,22.5794,22.5794,22.5794,87.3488574111,0
+WLDR.US,D,20220727,000000,22.5894,23.0324,22.5595,23.0324,8915.607515064,0
+WLDR.US,D,20220728,000000,22.9878,23.1671,22.9878,23.1671,1275.092516231,0
+WLDR.US,D,20220729,000000,23.3165,23.3563,23.3165,23.3563,703.8109085653,0
+WLDR.US,D,20220801,000000,23.2667,23.6351,23.2667,23.5057,18196.674617457,0
+WLDR.US,D,20220802,000000,23.187,23.3464,23.1472,23.2449,5256.9956023508,0
+WLDR.US,D,20220803,000000,23.7249,23.7249,23.4083,23.481,883.528672664,0
+WLDR.US,D,20220804,000000,23.3862,23.4111,23.2866,23.3663,11435.672251867,0
+WLDR.US,D,20220805,000000,23.3563,23.438,23.3563,23.3563,6347.3503052066,0
+WLDR.US,D,20220808,000000,23.3882,23.4871,23.3763,23.4759,1113.4469295277,0
+WLDR.US,D,20220809,000000,23.431,23.431,23.1771,23.3065,508.0289867818,0
+WLDR.US,D,20220810,000000,23.7996,23.9141,23.735,23.7996,1158.6273730162,0
+WLDR.US,D,20220811,000000,24.0635,24.0635,23.9347,23.939,2638.5378997284,0
+WLDR.US,D,20220812,000000,24.1233,24.2254,24.0535,24.2254,6859.3953314096,0
+WLDR.US,D,20220815,000000,24.0535,24.3026,23.9141,24.2079,6303.1738715734,0
+WLDR.US,D,20220816,000000,24.2868,24.3488,24.1531,24.3464,4893.5440347322,0
+WLDR.US,D,20220817,000000,24.5615,24.5615,24.0786,24.1482,2156.6131691844,0
+WLDR.US,D,20220818,000000,24.183,24.3368,24.0436,24.2826,6585.3006409127,0
+WLDR.US,D,20220819,000000,24.1432,24.1432,23.8444,23.9191,2188.741484554,0
+WLDR.US,D,20220822,000000,23.6352,23.6352,23.4709,23.4709,1016.0579735636,0
+WLDR.US,D,20220823,000000,23.666,23.666,23.5456,23.5456,2679.7023037957,0
+WLDR.US,D,20220824,000000,23.5529,23.5529,23.5356,23.5356,1582.3195319528,0
+WLDR.US,D,20220825,000000,23.7168,23.8938,23.7168,23.8595,1026.0980721166,0
+WLDR.US,D,20220826,000000,23.4261,23.7846,23.2866,23.3414,11062.180585695,0
+WLDR.US,D,20220829,000000,23.1027,23.1027,23.1027,23.1027,135.5413304655,0
+WLDR.US,D,20220830,000000,22.918,22.918,22.7657,22.7657,683.7307114593,0
+WLDR.US,D,20220831,000000,23.1472,23.1472,22.6791,22.7986,8915.607515064,0
+WLDR.US,D,20220901,000000,22.3618,22.6093,22.2209,22.6093,4367.442870555,0
+WLDR.US,D,20220902,000000,22.3902,22.4998,22.2109,22.3679,2462.8361750509,0
+WLDR.US,D,20220906,000000,22.2389,22.3803,22.201,22.2255,10110.379242871,0
+WLDR.US,D,20220907,000000,22.2906,22.6691,22.2807,22.5346,7218.830859607,0
+WLDR.US,D,20220908,000000,22.0117,22.7885,22.0117,22.6542,4655.5936990261,0
+WLDR.US,D,20220909,000000,23.1223,23.1223,23.1223,23.1223,71.2846997263,0
+WLDR.US,D,20220912,000000,23.4958,23.5157,23.4161,23.4617,1893.5625870958,0
+WLDR.US,D,20220913,000000,22.9739,22.9739,22.4699,22.4778,4709.8102312123,0
+WLDR.US,D,20220914,000000,22.3803,22.4447,22.3603,22.4447,8736.8937608206,0
+WLDR.US,D,20220915,000000,22.3466,22.4,22.2,22.3139,10445,0
+WLDR.US,D,20220916,000000,22.0662,22.14,22.0662,22.14,635,0
+WLDR.US,D,20220919,000000,22.365,22.48,22.15,22.325,29272,0
+WLDR.US,D,20220920,000000,22.49,22.49,21.89,22.0139,9220,0
+WLDR.US,D,20220921,000000,22.075,22.075,21.763,21.763,1720,0
+WLDR.US,D,20220922,000000,21.63,21.63,21.4869,21.5392,1169,0
+WLDR.US,D,20220923,000000,21.27,21.3,20.7457,20.9257,3461,0
+WLDR.US,D,20220926,000000,20.91,20.91,20.5,20.6061,1796,0
+WLDR.US,D,20220927,000000,21.05,21.05,20.47,20.565,2343,0
+WLDR.US,D,20220928,000000,20.75,21.0034,20.64,21.0034,23864,0
+WLDR.US,D,20220929,000000,20.58,20.76,20.53,20.6553,29704,0
+WLDR.US,D,20220930,000000,20.7718,20.7718,20.49,20.5568,1571,0
+WLDR.US,D,20221003,000000,20.8999,21.16,20.8999,21.14,1810,0
+WLDR.US,D,20221004,000000,21.52,21.8593,21.52,21.8593,5127,0
+WLDR.US,D,20221005,000000,21.923,21.923,21.84,21.84,553,0
+WLDR.US,D,20221006,000000,21.57,21.58,21.46,21.57,1459,0
+WLDR.US,D,20221007,000000,21.21,21.2658,20.9201,21.075,3924,0
+WLDR.US,D,20221010,000000,20.9701,21.06,20.91,21.06,2248,0
+WLDR.US,D,20221011,000000,20.9,20.9,20.9,20.9,146,0
+WLDR.US,D,20221012,000000,20.93,21.03,20.8884,20.8884,1660,0
+WLDR.US,D,20221013,000000,21.22,21.4081,21.22,21.4081,230,0
+WLDR.US,D,20221014,000000,21.22,21.22,20.971,20.992,865,0
+WLDR.US,D,20221017,000000,21.46,21.47,21.32,21.3258,10253,0
+WLDR.US,D,20221018,000000,21.6637,21.6637,21.53,21.53,3197,0
+WLDR.US,D,20221019,000000,21.39,21.435,21.25,21.2643,4130,0
+WLDR.US,D,20221020,000000,21.365,21.525,21.135,21.1985,6612,0
+WLDR.US,D,20221021,000000,21.56,21.7597,21.475,21.7597,1631,0
+WLDR.US,D,20221024,000000,21.85,21.96,21.85,21.96,6673,0
+WLDR.US,D,20221025,000000,22.28,22.28,22.17,22.28,1054,0
+WLDR.US,D,20221026,000000,22.445,22.445,22.27,22.38,3163,0
+WLDR.US,D,20221027,000000,22.5124,22.5124,22.31,22.3848,4697,0
+WLDR.US,D,20221028,000000,22.44,22.8263,22.44,22.8263,1361,0
+WLDR.US,D,20221031,000000,22.71,22.71,22.5901,22.705,2929,0
+WLDR.US,D,20221101,000000,22.54,22.845,22.54,22.8443,6993,0
+WLDR.US,D,20221102,000000,22.73,22.9,22.36,22.36,3344,0
+WLDR.US,D,20221103,000000,22.315,22.315,22.2706,22.2706,1741,0
+WLDR.US,D,20221104,000000,22.58,22.6751,22.4,22.6751,718,0
+WLDR.US,D,20221107,000000,22.7047,22.8753,22.7047,22.8753,1237,0
+WLDR.US,D,20221108,000000,23.0802,23.1741,22.72,23.0734,10408,0
+WLDR.US,D,20221109,000000,23.02,23.02,22.63,22.63,454,0
+WLDR.US,D,20221110,000000,23.42,23.514,23.2,23.514,736,0
+WLDR.US,D,20221111,000000,23.72,23.85,23.61,23.785,6275,0
+WLDR.US,D,20221114,000000,23.805,23.8899,23.66,23.66,1098,0
+WLDR.US,D,20221115,000000,24.0072,24.0072,23.44,23.7384,5525,0
+WLDR.US,D,20221116,000000,23.6148,23.66,23.6148,23.66,808,0
+WLDR.US,D,20221117,000000,23.29,23.68,23.29,23.68,3384,0
+WLDR.US,D,20221118,000000,23.7991,23.83,23.69,23.83,8357,0
+WLDR.US,D,20221121,000000,23.6,23.705,23.6,23.705,3005,0
+WLDR.US,D,20221122,000000,23.94,24.1221,23.81,24.1221,4123,0
+WLDR.US,D,20221123,000000,24.05,24.255,24.05,24.255,477,0
+WLDR.US,D,20221125,000000,24.395,24.395,24.395,24.395,4,0
+WLDR.US,D,20221128,000000,24.33,24.33,24.0171,24.0171,2042,0
+WLDR.US,D,20221129,000000,24.2,24.2,24.0542,24.12,2305,0
+WLDR.US,D,20221130,000000,23.84,24.5751,23.84,24.484,1571,0
+WLDR.US,D,20221201,000000,24.23,24.65,24.23,24.6203,3598,0
+WLDR.US,D,20221202,000000,24.18,24.6,24.18,24.51,45387,0
+WLDR.US,D,20221205,000000,24.1,24.1862,24.0019,24.0019,1713,0
+WLDR.US,D,20221206,000000,23.895,23.905,23.77,23.8667,1586,0
+WLDR.US,D,20221207,000000,23.8402,23.935,23.8402,23.875,3234,0
+WLDR.US,D,20221208,000000,24.02,24.02,23.9,23.9601,1214,0
+WLDR.US,D,20221209,000000,24.06,24.06,23.86,23.906,4619,0
+WLDR.US,D,20221212,000000,23.83,24.099,23.8295,24.099,5252,0
+WLDR.US,D,20221213,000000,24.49,24.49,24.26,24.3256,1792,0
+WLDR.US,D,20221214,000000,24.45,24.46,24.12,24.2192,1417,0
+WLDR.US,D,20221215,000000,23.87,23.87,23.45,23.5295,2114,0
+WLDR.US,D,20221216,000000,23.26,23.402,23.26,23.402,2799,0
+WLDR.US,D,20221219,000000,23.4,23.48,23.23,23.2593,3827,0
+WLDR.US,D,20221220,000000,23.54,23.54,23.3101,23.44,631,0
+WLDR.US,D,20221221,000000,23.6919,23.6919,23.66,23.665,5407,0
+WLDR.US,D,20221222,000000,23.3634,23.4999,23.3634,23.4999,2779,0
+WLDR.US,D,20221223,000000,23.5027,23.6493,23.5027,23.6273,992,0
+WLDR.US,D,20221227,000000,23.79,23.79,23.7799,23.7799,714,0
+WLDR.US,D,20221228,000000,23.4504,23.51,23.2795,23.385,61396,0
+WLDR.US,D,20221229,000000,23.13,23.6909,23.13,23.6909,3152,0
+WLDR.US,D,20221230,000000,23.545,23.5995,23.36,23.5807,2969,0
+WLDR.US,D,20230103,000000,23.665,23.665,23.48,23.5757,3966,0
+WLDR.US,D,20230104,000000,23.7697,23.7994,23.76,23.7994,1007,0
+WLDR.US,D,20230105,000000,23.54,23.8,23.54,23.6683,5873,0
+WLDR.US,D,20230106,000000,23.955,24.2208,23.955,24.2208,371,0
+WLDR.US,D,20230109,000000,24.395,24.3964,24.2,24.2069,7307,0
+WLDR.US,D,20230110,000000,24.25,24.3149,24.125,24.3149,798,0
+WLDR.US,D,20230111,000000,24.347,24.51,24.347,24.4568,648,0
+WLDR.US,D,20230112,000000,24.4635,24.69,24.4635,24.655,8192,0
+WLDR.US,D,20230113,000000,24.53,24.7204,24.53,24.7204,2822,0
+WLDR.US,D,20230117,000000,24.72,24.72,24.55,24.6748,2117,0
+WLDR.US,D,20230118,000000,24.5983,24.5983,24.445,24.445,4021,0
+WLDR.US,D,20230119,000000,24.2835,24.51,24.2835,24.29,2806,0
+WLDR.US,D,20230120,000000,23.92,24.5202,23.92,24.5202,5274,0
+WLDR.US,D,20230123,000000,24.8,24.87,24.7276,24.7276,833,0
+WLDR.US,D,20230124,000000,24.73,24.8605,24.73,24.8605,1064,0
+WLDR.US,D,20230125,000000,24.8968,24.9393,24.884,24.9393,2765,0
+WLDR.US,D,20230126,000000,24.9601,25.1137,24.8986,25.1137,2342,0
+WLDR.US,D,20230127,000000,25.15,25.15,24.9993,24.9993,1175,0
+WLDR.US,D,20230130,000000,24.81,25.02,24.8,24.8772,25741,0
+WLDR.US,D,20230131,000000,24.48,25.1452,24.48,25.1452,902,0
+WLDR.US,D,20230201,000000,25.44,25.554,25.43,25.5031,979,0
+WLDR.US,D,20230202,000000,24.92,25.56,24.92,25.451,3361,0
+WLDR.US,D,20230203,000000,25.32,25.32,25.2001,25.21,2296,0
+WLDR.US,D,20230206,000000,25.2163,25.2163,25.142,25.1906,902,0
+WLDR.US,D,20230207,000000,24.95,25.3498,24.95,25.3498,282,0
+WLDR.US,D,20230208,000000,25.2644,25.4399,25.25,25.2952,4644,0
+WLDR.US,D,20230209,000000,25.83,25.83,25.21,25.2852,3946,0
+WLDR.US,D,20230210,000000,25.308,25.3807,25.23,25.328,3127,0
+WLDR.US,D,20230213,000000,25.345,25.69,25.345,25.5578,3496,0
+WLDR.US,D,20230214,000000,25.65,25.65,25.527,25.5356,1561,0
+WLDR.US,D,20230215,000000,25.53,25.76,25.53,25.63,2499,0
+WLDR.US,D,20230216,000000,25.52,25.555,25.47,25.47,1009,0
+WLDR.US,D,20230217,000000,25.42,25.5001,25.42,25.5001,1738,0
+WLDR.US,D,20230221,000000,25.2175,25.2175,25.05,25.05,809,0
+WLDR.US,D,20230222,000000,25.076,25.13,24.88,25.0102,1927,0
+WLDR.US,D,20230223,000000,24.97,25.05,24.91,25.05,1926,0
+WLDR.US,D,20230224,000000,24.785,24.9098,24.7823,24.9098,763,0
+WLDR.US,D,20230227,000000,25.035,25.035,25.0254,25.0254,658,0
+WLDR.US,D,20230228,000000,24.954,24.9736,24.87,24.905,1203,0
+WLDR.US,D,20230301,000000,24.918,25.0199,24.83,24.85,4687,0
+WLDR.US,D,20230302,000000,24.35,24.84,24.35,24.7453,3376,0
+WLDR.US,D,20230303,000000,24.97,25.14,24.9446,25.1204,4656,0
+WLDR.US,D,20230306,000000,25.22,25.345,25.205,25.205,1150,0
+WLDR.US,D,20230307,000000,25.02,25.02,24.7751,24.7984,673,0
+WLDR.US,D,20230308,000000,24.98,24.98,24.868,24.9001,6214,0
+WLDR.US,D,20230309,000000,24.91,24.92,24.5596,24.5596,1161,0
+WLDR.US,D,20230310,000000,24.45,24.51,24.054,24.054,2891,0
+WLDR.US,D,20230313,000000,23.64,23.949,23.51,23.55,6804,0
+WLDR.US,D,20230314,000000,24.18,24.18,23.85,23.9634,2528,0
+WLDR.US,D,20230315,000000,23.3521,23.6,23.34,23.445,7325,0
+WLDR.US,D,20230316,000000,23.59,23.715,23.5801,23.7,3653,0
+WLDR.US,D,20230317,000000,23.47,23.51,23.415,23.415,7387,0
+WLDR.US,D,20230320,000000,23.63,23.9,23.63,23.77,825,0
+WLDR.US,D,20230321,000000,24.135,24.18,24.1202,24.1202,1781,0
+WLDR.US,D,20230322,000000,24.31,24.31,23.9189,23.9189,3166,0
+WLDR.US,D,20230323,000000,23.77,23.77,23.62,23.74,2017,0
+WLDR.US,D,20230324,000000,23.76,23.76,23.624,23.71,1318,0
+WLDR.US,D,20230327,000000,24.05,24.05,23.74,23.9401,3504,0
+WLDR.US,D,20230328,000000,24.0599,24.0599,24.0599,24.0599,133,0
+WLDR.US,D,20230329,000000,24.1801,24.3398,24.1801,24.3398,898,0
+WLDR.US,D,20230330,000000,24.6171,24.6299,24.6171,24.6299,2927,0
+WLDR.US,D,20230331,000000,24.26,24.7589,24.26,24.6462,859,0
+WLDR.US,D,20230403,000000,24.9,24.9221,24.76,24.9221,2769,0
+WLDR.US,D,20230404,000000,24.69,24.85,24.64,24.74,3239,0
+WLDR.US,D,20230405,000000,24.615,24.7299,24.5,24.6006,2306,0
+WLDR.US,D,20230406,000000,24.665,24.8328,24.665,24.702,2051,0
+WLDR.US,D,20230410,000000,24.6385,24.84,24.6,24.7266,5070,0
+WLDR.US,D,20230411,000000,25.0537,25.0537,24.8701,25,1481,0
+WLDR.US,D,20230412,000000,25.12,25.2699,25.0444,25.0444,2126,0
+WLDR.US,D,20230413,000000,25.145,25.145,25.145,25.145,38,0
+WLDR.US,D,20230414,000000,25.17,25.2999,25.17,25.2999,673,0
+WLDR.US,D,20230417,000000,25.255,25.255,25.22,25.2247,764,0
+WLDR.US,D,20230418,000000,25.2777,25.3155,25.2777,25.3155,692,0
+WLDR.US,D,20230419,000000,25.165,25.31,25.165,25.175,3199,0
+WLDR.US,D,20230420,000000,25.04,25.077,24.9851,24.9851,2943,0
+WLDR.US,D,20230421,000000,24.9869,25.12,24.85,25.1,3051,0
+WLDR.US,D,20230424,000000,25.005,25.02,24.89,25.015,5690,0
+WLDR.US,D,20230425,000000,24.69,24.89,24.6101,24.6998,1691,0
+WLDR.US,D,20230426,000000,24.5874,24.6021,24.51,24.5473,1259,0
+WLDR.US,D,20230427,000000,24.73,24.73,24.73,24.73,226,0
+WLDR.US,D,20230428,000000,24.855,24.99,24.84,24.84,913,0
+WLDR.US,D,20230501,000000,25.0634,25.0634,24.9527,24.9548,820,0
+WLDR.US,D,20230502,000000,24.7099,24.7099,24.585,24.585,414,0
+WLDR.US,D,20230503,000000,24.93,24.93,24.485,24.485,773,0
+WLDR.US,D,20230504,000000,24.11,24.11,24.11,24.11,355,0
+WLDR.US,D,20230505,000000,24.29,24.48,24.27,24.48,1864,0
+WLDR.US,D,20230508,000000,24.61,24.6702,24.46,24.6702,332,0
+WLDR.US,D,20230509,000000,24.5075,24.6407,24.5075,24.6407,953,0
+WLDR.US,D,20230510,000000,24.72,24.72,24.545,24.545,396,0
+WLDR.US,D,20230511,000000,24.3371,24.43,24.3371,24.43,155,0
+WLDR.US,D,20230512,000000,24.58,24.58,24.28,24.4772,4795,0
+WLDR.US,D,20230515,000000,24.6321,24.6321,24.625,24.625,714,0
+WLDR.US,D,20230516,000000,24.44,24.546,24.42,24.459,484,0
+WLDR.US,D,20230517,000000,24.5487,24.9099,24.5401,24.7355,2202,0
+WLDR.US,D,20230518,000000,24.83,24.9599,24.62,24.8776,1051,0
+WLDR.US,D,20230519,000000,25.1269,25.1599,24.917,24.917,1326,0
+WLDR.US,D,20230522,000000,24.845,25.02,24.7301,24.925,2195,0
+WLDR.US,D,20230523,000000,24.6274,24.7831,24.62,24.6943,10816,0
+WLDR.US,D,20230524,000000,24.5315,24.56,24.25,24.4048,3660,0
+WLDR.US,D,20230525,000000,24.48,24.5892,24.48,24.495,314,0
+WLDR.US,D,20230526,000000,25.1,25.1,24.56,24.7322,2923,0
+WLDR.US,D,20230530,000000,24.6202,24.6202,24.5714,24.5837,867,0
+WLDR.US,D,20230531,000000,24.2934,24.38,24.1,24.3016,81190,0
+WLDR.US,D,20230601,000000,24.68,24.7,24.57,24.595,513,0
+WLDR.US,D,20230602,000000,24.4,25,24.4,24.9884,11988,0
+WLDR.US,D,20230605,000000,25,25,24.86,24.9625,253,0
+WLDR.US,D,20230606,000000,24.7822,25.095,24.7822,25.095,1102,0
+WLDR.US,D,20230607,000000,25.1957,25.1957,25.1957,25.1957,42,0
+WLDR.US,D,20230608,000000,25.265,25.51,25.225,25.405,1442,0
+WLDR.US,D,20230609,000000,25.78,25.78,25.24,25.3395,39220,0
+WLDR.US,D,20230612,000000,25.32,25.6099,25.32,25.535,6306,0
+WLDR.US,D,20230613,000000,25.6104,25.81,25.6104,25.81,2897,0
+WLDR.US,D,20230614,000000,25.6252,25.78,25.6252,25.78,1061,0
+WLDR.US,D,20230615,000000,25.87,25.945,25.65,25.945,4137,0
+WLDR.US,D,20230616,000000,25.8001,25.9423,25.8,25.87,864,0
+WLDR.US,D,20230620,000000,25.7799,25.86,25.71,25.71,2121,0
+WLDR.US,D,20230621,000000,25.555,25.61,25.555,25.61,669,0
+WLDR.US,D,20230622,000000,25.98,25.98,25.465,25.59,3386,0
+WLDR.US,D,20230623,000000,25.3428,25.425,25.225,25.345,4937,0
+WLDR.US,D,20230626,000000,25.39,25.5,25.33,25.4003,1107,0
+WLDR.US,D,20230627,000000,25.4,25.82,25.4,25.7342,6062,0
+WLDR.US,D,20230628,000000,25.54,25.76,25.54,25.63,566,0
+WLDR.US,D,20230629,000000,25.7,25.94,25.6574,25.78,4917,0
+WLDR.US,D,20230630,000000,25.9,26.22,25.85,26.08,12121,0
+WLDR.US,D,20230703,000000,26.05,26.265,26.05,26.265,142,0
+WLDR.US,D,20230705,000000,25.84,26.05,25.84,25.975,2614,0
+WLDR.US,D,20230706,000000,25.84,25.8438,25.6,25.74,698,0
+WLDR.US,D,20230707,000000,25.95,25.95,25.81,25.86,1967,0
+WLDR.US,D,20230710,000000,26.013,26.0253,26.013,26.0253,291,0
+WLDR.US,D,20230711,000000,26.16,26.275,26.05,26.275,1486,0
+WLDR.US,D,20230712,000000,26.3474,26.4715,26.3474,26.41,1451,0
+WLDR.US,D,20230713,000000,26.3,26.62,26.3,26.62,541,0
+WLDR.US,D,20230714,000000,26.22,26.51,26.22,26.51,3167,0
+WLDR.US,D,20230717,000000,26.3076,26.53,26.3076,26.4764,4379,0
+WLDR.US,D,20230718,000000,26.17,26.81,26.17,26.78,8194,0
+WLDR.US,D,20230719,000000,26.665,26.7017,26.63,26.63,913,0
+WLDR.US,D,20230720,000000,26.37,26.535,26.37,26.535,854,0
+WLDR.US,D,20230721,000000,26.28,26.512,26.28,26.455,7332,0
+WLDR.US,D,20230724,000000,26.7199,26.7199,26.515,26.515,653,0
+WLDR.US,D,20230725,000000,26.38,26.555,26.38,26.555,156,0
+WLDR.US,D,20230726,000000,26.5561,26.6766,26.42,26.635,3263,0
+WLDR.US,D,20230727,000000,26.48,26.495,26.48,26.495,229,0
+WLDR.US,D,20230728,000000,26.3401,26.66,26.3401,26.485,755,0
+WLDR.US,D,20230731,000000,26.46,26.5667,26.46,26.5667,6665,0
+WLDR.US,D,20230801,000000,26.2608,26.46,26.2608,26.46,825,0
+WLDR.US,D,20230802,000000,26.165,26.24,26.0742,26.23,8800,0
+WLDR.US,D,20230803,000000,26.11,26.18,26.075,26.18,1357,0
+WLDR.US,D,20230804,000000,26.5099,26.5099,26.235,26.235,995,0
+WLDR.US,D,20230807,000000,26.35,26.52,26.14,26.49,124950,0
+WLDR.US,D,20230808,000000,25.85,26.3325,25.85,26.3325,12392,0
+WLDR.US,D,20230809,000000,26.23,26.55,26.19,26.23,1646,0
+WLDR.US,D,20230810,000000,26.26,26.265,26.26,26.265,361,0
+WLDR.US,D,20230811,000000,26.3358,26.3358,26.06,26.2455,3110,0
+WLDR.US,D,20230814,000000,26.277,26.277,26.1,26.215,5149,0
+WLDR.US,D,20230815,000000,26.17,26.17,25.87,25.913,963,0
+WLDR.US,D,20230816,000000,25.7673,25.7673,25.7673,25.7673,106,0
+WLDR.US,D,20230817,000000,25.38,25.66,25.38,25.51,2443,0
+WLDR.US,D,20230818,000000,25.44,25.58,25.37,25.58,1338,0
+WLDR.US,D,20230821,000000,25.42,25.655,25.39,25.655,101318,0
+WLDR.US,D,20230822,000000,25.29,25.75,25.29,25.5199,2261,0
+WLDR.US,D,20230823,000000,25.695,25.8179,25.59,25.72,3120,0
+WLDR.US,D,20230824,000000,25.3,25.61,25.3,25.4711,2118,0
+WLDR.US,D,20230825,000000,25.342,25.624,25.342,25.59,3023,0
+WLDR.US,D,20230828,000000,25.77,25.8241,25.65,25.8241,62370,0
+WLDR.US,D,20230829,000000,25.78,25.97,25.78,25.97,6334,0
+WLDR.US,D,20230830,000000,26.165,26.165,26.165,26.165,104,0
+WLDR.US,D,20230831,000000,26.0975,26.3169,26.0447,26.17,844,0
+WLDR.US,D,20230901,000000,26.265,26.4199,26.23,26.23,3155,0
+WLDR.US,D,20230905,000000,26.07,26.23,26.065,26.065,867,0
+WLDR.US,D,20230906,000000,25.88,25.88,25.88,25.88,241,0
+WLDR.US,D,20230907,000000,25.83,26.04,25.83,25.875,4901,0
+WLDR.US,D,20230908,000000,25.7301,25.905,25.7301,25.905,808,0
+WLDR.US,D,20230911,000000,25.98,26.22,25.91,26.06,3168,0
+WLDR.US,D,20230912,000000,25.62,26.16,25.62,25.955,2901,0
+WLDR.US,D,20230913,000000,25.9528,25.9528,25.835,25.835,4150,0
+WLDR.US,D,20230914,000000,25.8001,26.02,25.8001,26.02,241,0
+WLDR.US,D,20230915,000000,25.59,25.9859,25.59,25.83,6300,0
+WLDR.US,D,20230918,000000,25.68,25.98,25.68,25.835,4059,0
+WLDR.US,D,20230919,000000,25.74,25.89,25.56,25.7452,10073,0
+WLDR.US,D,20230920,000000,25.9611,26.2899,25.8,25.855,97794,0
+WLDR.US,D,20230921,000000,25.76,25.78,25.4621,25.53,19500,0
+WLDR.US,D,20230922,000000,25.4301,25.7,25.4301,25.545,3697,0
+WLDR.US,D,20230925,000000,25.3973,25.48,25.17,25.4738,77720,0
+WLDR.US,D,20230926,000000,25.1668,25.3641,25.0466,25.12,2763,0
+WLDR.US,D,20230927,000000,25.05,25.17,25.0221,25.14,1184,0
+WLDR.US,D,20230928,000000,25.26,25.6173,25.26,25.495,76054,0
+WLDR.US,D,20230929,000000,25.375,25.54,25.2459,25.39,1173,0
+WLDR.US,D,20231002,000000,25.38,25.38,25.135,25.135,1621,0
+WLDR.US,D,20231003,000000,24.57,24.8699,24.57,24.715,1856,0
+WLDR.US,D,20231004,000000,24.64,24.8467,24.64,24.8467,3303,0
+WLDR.US,D,20231005,000000,24.8,24.96,24.8,24.875,3531,0
+WLDR.US,D,20231006,000000,25.0739,25.195,24.9801,25.195,1577,0
+WLDR.US,D,20231009,000000,24.954,25.2,24.954,25.2,636,0
+WLDR.US,D,20231010,000000,25.5,25.5,25.5,25.5,138,0
+WLDR.US,D,20231011,000000,25.4678,25.6,25.4,25.4856,1509,0
+WLDR.US,D,20231012,000000,25.32,25.45,25.14,25.25,6706,0
+WLDR.US,D,20231013,000000,25.18,25.18,25.04,25.04,146,0
+WLDR.US,D,20231016,000000,25.2,25.4052,25.2,25.335,1801,0
+WLDR.US,D,20231017,000000,25.405,25.4391,25.28,25.39,3152,0
+WLDR.US,D,20231018,000000,25.14,25.2767,24.99,25.055,1565,0
+WLDR.US,D,20231019,000000,25.11,25.22,24.715,24.715,2896,0
+WLDR.US,D,20231020,000000,24.4957,24.4957,24.4375,24.4375,265,0
+WLDR.US,D,20231023,000000,24.33,24.39,24.25,24.2852,1480,0
+WLDR.US,D,20231024,000000,24.2,24.4131,24.2,24.2901,790,0
+WLDR.US,D,20231025,000000,24.2,24.28,24.06,24.1401,38697,0
+WLDR.US,D,20231026,000000,24.14,24.25,23.98,24.05,3353,0
+WLDR.US,D,20231027,000000,24.38,24.39,23.92,23.92,1432,0
+WLDR.US,D,20231030,000000,23.945,24.125,23.945,24.12,748,0
+WLDR.US,D,20231031,000000,23.87,24.225,23.87,24.1411,3527,0
+WLDR.US,D,20231101,000000,24.3131,24.495,24.3131,24.495,13181,0
+WLDR.US,D,20231102,000000,24.79,24.96,24.6201,24.8506,5568,0
+WLDR.US,D,20231103,000000,25.2221,25.43,25.21,25.4,4219,0
+WLDR.US,D,20231106,000000,25.15,25.3,25.15,25.165,2895,0
+WLDR.US,D,20231107,000000,25.2,25.2,25.07,25.07,3075,0
+WLDR.US,D,20231108,000000,24.8575,25.09,24.8575,24.9753,4317,0
+WLDR.US,D,20231109,000000,24.9161,25.03,24.85,24.99,5709,0
+WLDR.US,D,20231110,000000,25.01,25.23,24.85,25.2267,2618,0
+WLDR.US,D,20231113,000000,25.3059,25.48,25.305,25.48,828,0
+WLDR.US,D,20231114,000000,25.675,25.8415,25.675,25.8415,1776,0
+WLDR.US,D,20231115,000000,25.97,26.07,25.89,25.89,11643,0
+WLDR.US,D,20231116,000000,25.7054,25.73,25.59,25.73,5705,0
+WLDR.US,D,20231117,000000,25.85,26.03,25.85,25.945,5120,0
+WLDR.US,D,20231120,000000,26.2,26.24,26.0741,26.0741,3794,0
+WLDR.US,D,20231121,000000,25.9043,26.03,25.8501,26.0019,11092,0
+WLDR.US,D,20231122,000000,26.16,26.24,25.935,25.935,6155,0
+WLDR.US,D,20231124,000000,26.35,26.35,26.19,26.19,3228,0
+WLDR.US,D,20231127,000000,26.03,26.23,26.03,26.1364,2559,0
+WLDR.US,D,20231128,000000,26.1,26.3699,26.1,26.205,2867,0
+WLDR.US,D,20231129,000000,26.1818,26.21,26.155,26.155,4341,0
+WLDR.US,D,20231130,000000,26.15,26.2339,25.98,26.2339,1114,0
+WLDR.US,D,20231201,000000,26.51,26.51,26.31,26.48,1132,0
+WLDR.US,D,20231204,000000,26.46,26.46,26.25,26.2739,2483,0
+WLDR.US,D,20231205,000000,26.2446,26.2446,26.1857,26.1857,3200,0
+WLDR.US,D,20231206,000000,26.3134,26.3134,26.075,26.075,777,0
+WLDR.US,D,20231207,000000,26.2777,26.3687,26.1,26.152,6724,0
+WLDR.US,D,20231208,000000,26.345,26.48,26.18,26.3935,12446,0
+WLDR.US,D,20231211,000000,26.4487,26.75,26.4487,26.5848,7080,0
+WLDR.US,D,20231212,000000,26.6264,26.77,26.6264,26.69,4827,0
+WLDR.US,D,20231213,000000,26.72,26.9645,26.72,26.9645,1103,0
+WLDR.US,D,20231214,000000,26.7804,27.25,26.7804,27.1352,6978,0
+WLDR.US,D,20231215,000000,26.7901,26.9066,26.7901,26.9061,868,0
+WLDR.US,D,20231218,000000,26.62,27.21,26.62,27.0099,4492,0
+WLDR.US,D,20231219,000000,27.215,27.22,27.21,27.21,2464,0
+WLDR.US,D,20231220,000000,27.2844,27.3435,26.83,26.9569,7390,0
+WLDR.US,D,20231221,000000,27.09,27.2895,26.99,27.2895,2004,0
+WLDR.US,D,20231222,000000,27.4098,27.4098,27.3189,27.3189,1039,0
+WLDR.US,D,20231226,000000,27.23,27.57,27.23,27.4485,1004,0
+WLDR.US,D,20231227,000000,27.61,27.61,27.37,27.409,19392,0
+WLDR.US,D,20231228,000000,27.42,27.65,27.42,27.5,12488,0
+WLDR.US,D,20231229,000000,27.23,27.38,27.23,27.38,192,0
+WLDR.US,D,20240102,000000,27.3121,27.4,27.2201,27.33,2395,0
+WLDR.US,D,20240103,000000,27.1401,27.28,27.1401,27.28,1183,0
+WLDR.US,D,20240104,000000,27.29,27.35,27.2302,27.2302,5214,0
+WLDR.US,D,20240105,000000,27.49,27.5,27.365,27.365,1735,0
+WLDR.US,D,20240108,000000,27.5999,27.81,27.4536,27.6859,1460,0
+WLDR.US,D,20240109,000000,27.37,27.53,27.37,27.4414,3114,0
+WLDR.US,D,20240110,000000,27.74,27.74,27.5363,27.5363,1962,0
+WLDR.US,D,20240111,000000,27.4103,27.54,27.4103,27.52,883,0
+WLDR.US,D,20240112,000000,27.6591,27.78,27.6146,27.6146,3325,0
+WLDR.US,D,20240116,000000,27.36,27.49,27.23,27.3194,7399,0
+WLDR.US,D,20240117,000000,27.12,27.12,27.1035,27.1035,320,0
+WLDR.US,D,20240118,000000,27.0694,27.17,27.0425,27.17,794,0
+WLDR.US,D,20240119,000000,27.05,27.557,27.05,27.5099,19637,0
+WLDR.US,D,20240122,000000,27.5669,27.59,27.5669,27.57,1776,0
+WLDR.US,D,20240123,000000,27.5,27.52,27.49,27.52,2785,0
+WLDR.US,D,20240124,000000,27.73,27.7402,27.63,27.7147,9522,0
+WLDR.US,D,20240125,000000,27.776,27.8703,27.7328,27.8703,1490,0
+WLDR.US,D,20240126,000000,27.7664,28.07,27.7664,27.93,2310,0
+WLDR.US,D,20240129,000000,27.926,28.0366,27.86,28.0366,1729,0
+WLDR.US,D,20240130,000000,28.2,28.248,28.2,28.248,699,0
+WLDR.US,D,20240131,000000,28.19,28.19,27.97,28.005,3142,0
+WLDR.US,D,20240201,000000,27.9,28.3525,27.9,28.33,1355,0
+WLDR.US,D,20240202,000000,28.2031,28.535,28.2031,28.535,1198,0
+WLDR.US,D,20240205,000000,28.1769,28.51,28.1769,28.33,789,0
+WLDR.US,D,20240206,000000,28.32,28.33,28.1868,28.32,1109,0
+WLDR.US,D,20240207,000000,28.4343,28.67,28.4343,28.475,973,0
+WLDR.US,D,20240208,000000,28.46,28.5811,28.28,28.485,1461,0
+WLDR.US,D,20240209,000000,28.51,28.68,28.4379,28.585,808,0
+WLDR.US,D,20240212,000000,28.73,28.73,28.695,28.695,1415,0
+WLDR.US,D,20240213,000000,28.23,28.25,28.23,28.23,1891,0
+WLDR.US,D,20240214,000000,28.4209,28.55,28.2701,28.455,2026,0
+WLDR.US,D,20240215,000000,28.53,28.83,28.53,28.78,3965,0
+WLDR.US,D,20240216,000000,28.79,28.79,28.6975,28.725,1576,0
+WLDR.US,D,20240220,000000,28.675,28.675,28.675,28.675,296,0
+WLDR.US,D,20240221,000000,28.65,28.82,28.64,28.64,1194,0
+WLDR.US,D,20240222,000000,28.93,29.18,28.93,29.175,1500,0
+WLDR.US,D,20240223,000000,29.315,29.5099,29.315,29.315,1577,0
+WLDR.US,D,20240226,000000,29.4,29.4,29.37,29.38,1708,0
+WLDR.US,D,20240227,000000,29.36,29.36,29.355,29.355,181,0
+WLDR.US,D,20240228,000000,29.31,29.3536,29.3,29.3536,627,0
+WLDR.US,D,20240229,000000,29.4809,29.4809,29.4,29.4,1355,0
+WLDR.US,D,20240301,000000,29.7493,30.12,29.7493,30.0208,7803,0
+WLDR.US,D,20240304,000000,31,31,30.1608,30.32,8715,0
+WLDR.US,D,20240305,000000,30.24,30.24,30.14,30.152,2217,0
+WLDR.US,D,20240306,000000,30.46,30.48,30.46,30.48,765,0
+WLDR.US,D,20240307,000000,30.6428,30.7143,30.6428,30.69,4001,0
+WLDR.US,D,20240308,000000,30.66,30.73,30.41,30.615,2164,0
+WLDR.US,D,20240311,000000,30.28,30.43,30.24,30.411,8439,0
+WLDR.US,D,20240312,000000,30.51,30.8199,30.51,30.58,15992,0
+WLDR.US,D,20240313,000000,30.725,30.755,30.725,30.745,7306,0
+WLDR.US,D,20240314,000000,30.43,30.54,30.3002,30.3002,2180,0
+WLDR.US,D,20240315,000000,30.16,30.205,30.16,30.205,3371,0
+WLDR.US,D,20240318,000000,30.35,30.47,30.17,30.2752,11081,0
+WLDR.US,D,20240319,000000,30.85,30.85,30.38,30.67,7162,0
+WLDR.US,D,20240320,000000,30.58,30.7415,30.58,30.7415,1210,0
+WLDR.US,D,20240321,000000,30.8898,31.1295,30.78,31.105,2123,0
+WLDR.US,D,20240322,000000,30.84,30.98,30.84,30.9648,3655,0
+WLDR.US,D,20240325,000000,30.995,30.995,30.8,30.9637,10759,0
+WLDR.US,D,20240326,000000,31.02,31.0201,30.97,31.0139,5055,0
+WLDR.US,D,20240327,000000,31.065,31.2999,31.065,31.2005,11458,0
+WLDR.US,D,20240328,000000,31.29,31.29,31.0883,31.22,44057,0
+WLDR.US,D,20240401,000000,31.04,31.34,31,31.223,1474,0
+WLDR.US,D,20240402,000000,30.88,31,30.76,31,2900,0
+WLDR.US,D,20240403,000000,31.305,31.56,31.305,31.375,1322,0
+WLDR.US,D,20240404,000000,32.09,32.09,31.0674,31.0674,1972,0
+WLDR.US,D,20240405,000000,31.12,31.3824,31.12,31.3824,8867,0
+WLDR.US,D,20240408,000000,31.295,31.41,31.22,31.375,2849,0
+WLDR.US,D,20240409,000000,30.8701,31.1258,30.8701,31.1258,1923,0
+WLDR.US,D,20240410,000000,30.64,30.9034,30.64,30.8,1659,0
+WLDR.US,D,20240411,000000,30.85,30.95,30.765,30.8743,2294,0
+WLDR.US,D,20240412,000000,30.44,30.53,30.2698,30.31,6956,0
+WLDR.US,D,20240415,000000,30.47,30.47,30.09,30.135,8997,0
+WLDR.US,D,20240416,000000,29.87,29.965,29.87,29.965,1157,0
+WLDR.US,D,20240417,000000,29.875,29.875,29.875,29.875,220,0
+WLDR.US,D,20240418,000000,29.82,29.94,29.82,29.8633,10465,0
+WLDR.US,D,20240419,000000,29.87,29.9,29.83,29.83,1384,0
+WLDR.US,D,20240422,000000,29.98,29.98,29.98,29.98,158,0
+WLDR.US,D,20240423,000000,30.3121,30.44,30.2,30.24,2054,0
+WLDR.US,D,20240424,000000,30.1931,30.2377,30.1931,30.21,1187,0
+WLDR.US,D,20240425,000000,29.77,30,29.77,29.995,2257,0
+WLDR.US,D,20240426,000000,30.215,30.22,30.215,30.215,1599,0
+WLDR.US,D,20240429,000000,30.525,30.6399,30.44,30.5473,3850,0
+WLDR.US,D,20240430,000000,30.195,30.195,30.1034,30.1034,1241,0
+WLDR.US,D,20240501,000000,29.978,30.1197,29.8673,29.8673,755,0
+WLDR.US,D,20240502,000000,30.5,30.5,30.01,30.065,6185,0
+WLDR.US,D,20240503,000000,30.29,30.42,30.21,30.27,4970,0
+WLDR.US,D,20240506,000000,30.5036,30.6281,30.3201,30.52,6506,0
+WLDR.US,D,20240507,000000,30.21,30.65,30.21,30.635,1210,0
+WLDR.US,D,20240508,000000,30.61,30.71,30.61,30.6867,838,0
+WLDR.US,D,20240509,000000,30.7896,30.9437,30.731,30.9437,4147,0
+WLDR.US,D,20240510,000000,31.202,31.202,30.81,30.82,5167,0
+WLDR.US,D,20240513,000000,31.1,31.23,30.86,30.87,3472,0
+WLDR.US,D,20240514,000000,31.14,31.26,30.93,30.99,5389,0
+WLDR.US,D,20240515,000000,31.5382,31.6599,31.515,31.515,1264,0
+WLDR.US,D,20240516,000000,31.65,31.65,31.35,31.4034,3360,0
+WLDR.US,D,20240517,000000,31.38,31.385,31.38,31.385,847,0
+WLDR.US,D,20240520,000000,31.46,31.6,31.37,31.405,2950,0
+WLDR.US,D,20240521,000000,31.1801,31.395,31.1801,31.395,511,0
+WLDR.US,D,20240522,000000,31.96,31.96,31.2143,31.2143,8974,0
+WLDR.US,D,20240523,000000,31.44,31.44,30.97,31.075,3679,0
+WLDR.US,D,20240524,000000,31.285,31.48,31.1601,31.355,586,0
+WLDR.US,D,20240528,000000,31.475,31.475,31.1901,31.3175,2221,0
+WLDR.US,D,20240529,000000,30.98,31.075,30.84,31.075,7019,0
+WLDR.US,D,20240530,000000,31.2,31.44,31.2,31.375,2046,0
+WLDR.US,D,20240531,000000,31.1926,31.2727,31.1926,31.2727,545,0
+WLDR.US,D,20240603,000000,30.9,31.145,30.9,31.145,612,0
+WLDR.US,D,20240604,000000,31.21,31.21,31.005,31.005,747,0
+WLDR.US,D,20240605,000000,30.98,31.151,30.98,31.1057,1042,0
+WLDR.US,D,20240606,000000,31.22,31.22,31.22,31.22,56,0
+WLDR.US,D,20240607,000000,31.21,31.21,31.06,31.1145,1356,0
+WLDR.US,D,20240610,000000,30.99,31.17,30.99,31.0511,670,0
+WLDR.US,D,20240611,000000,30.88,30.9553,30.77,30.9553,659,0
+WLDR.US,D,20240612,000000,30.88,31.21,30.88,31.0339,2554,0
+WLDR.US,D,20240613,000000,30.86,30.86,30.73,30.73,893,0
+WLDR.US,D,20240614,000000,30.1,30.4999,30.1,30.3053,1922,0
+WLDR.US,D,20240617,000000,30.68,30.9,30.53,30.748,1530,0
+WLDR.US,D,20240618,000000,31.29,31.29,30.9561,31.1259,1717,0
+WLDR.US,D,20240620,000000,31.2375,31.256,30.445,30.9988,3895,0
+WLDR.US,D,20240621,000000,30.47,30.94,30.47,30.86,1373,0
+WLDR.US,D,20240624,000000,31.11,31.145,31.11,31.145,723,0
+WLDR.US,D,20240625,000000,31.02,31.03,31.015,31.015,1952,0
+WLDR.US,D,20240626,000000,30.651,30.7741,30.57,30.745,1479,0
+WLDR.US,D,20240627,000000,30.565,30.71,30.55,30.585,1831,0
+WLDR.US,D,20240628,000000,30.8637,30.9272,30.75,30.75,4676,0
+WLDR.US,D,20240701,000000,30.955,30.955,30.73,30.79,1715,0
+WLDR.US,D,20240702,000000,30.8329,31.0128,30.79,30.9499,3876,0
+WLDR.US,D,20240703,000000,31.24,31.24,31.04,31.08,1056,0
+WLDR.US,D,20240705,000000,31.0201,31.21,31.0201,31.21,970,0
+WLDR.US,D,20240708,000000,31.019,31.2298,31.019,31.1639,2829,0
+WLDR.US,D,20240709,000000,30.93,31.16,30.93,31.1146,2533,0
+WLDR.US,D,20240710,000000,31.35,31.39,31.12,31.375,6813,0
+WLDR.US,D,20240711,000000,31.7399,31.7399,31.5852,31.5852,246,0
+WLDR.US,D,20240712,000000,31.74,31.85,31.6,31.82,1723,0
+WLDR.US,D,20240715,000000,31.62,32.05,31.62,31.775,960,0
+WLDR.US,D,20240716,000000,31.77,32.125,31.77,32.125,3950,0
+WLDR.US,D,20240717,000000,31.69,31.98,31.61,31.7925,2507,0
+WLDR.US,D,20240718,000000,31.96,32,31.535,31.535,3743,0
+WLDR.US,D,20240719,000000,33.14,33.14,31.5,31.605,1066,0
+WLDR.US,D,20240722,000000,31.87,31.89,31.7003,31.7003,513,0
+WLDR.US,D,20240723,000000,31.21,31.635,31.21,31.635,5641,0
+WLDR.US,D,20240724,000000,31.29,31.29,31.0763,31.0763,1166,0
+WLDR.US,D,20240725,000000,30.99,31.44,30.93,30.93,3328,0
+WLDR.US,D,20240726,000000,31.495,31.59,31.485,31.485,2731,0
+WLDR.US,D,20240729,000000,31.395,31.395,31.2,31.395,518,0
+WLDR.US,D,20240730,000000,31.3073,31.3078,31.3073,31.3078,341,0
+WLDR.US,D,20240731,000000,31.73,31.84,31.51,31.74,948,0
+WLDR.US,D,20240801,000000,31.5499,31.5499,30.9611,30.975,798,0
+WLDR.US,D,20240802,000000,29.99,30.22,29.92,30.207,5005,0
+WLDR.US,D,20240805,000000,29.67,29.67,29.4516,29.4516,2379,0
+WLDR.US,D,20240806,000000,29.84,29.98,29.7168,29.7168,1332,0
+WLDR.US,D,20240807,000000,30.138,30.138,29.615,29.615,1671,0
+WLDR.US,D,20240808,000000,30.03,30.223,30.03,30.223,1295,0
+WLDR.US,D,20240809,000000,30.23,30.3465,30.04,30.3465,627,0
+WLDR.US,D,20240812,000000,30.336,30.365,30.31,30.31,1138,0
+WLDR.US,D,20240813,000000,30.34,30.92,30.34,30.7472,2214,0
+WLDR.US,D,20240814,000000,30.93,31.025,30.93,31.025,859,0
+WLDR.US,D,20240815,000000,31.39,31.53,31.2601,31.4912,3410,0
+WLDR.US,D,20240816,000000,31.485,31.6699,31.485,31.485,556,0
+WLDR.US,D,20240819,000000,31.46,31.722,31.46,31.722,378,0
+WLDR.US,D,20240820,000000,31.54,31.76,31.43,31.63,490,0
+WLDR.US,D,20240821,000000,31.835,31.923,31.75,31.905,958,0
+WLDR.US,D,20240822,000000,31.85,31.85,31.7953,31.7953,938,0
+WLDR.US,D,20240823,000000,32.3121,32.3121,32.12,32.21,1656,0
+WLDR.US,D,20240826,000000,32.161,32.31,32.1603,32.1603,1564,0
+WLDR.US,D,20240827,000000,32.145,32.3,32.14,32.14,492,0
+WLDR.US,D,20240828,000000,32.2555,32.2555,31.81,32.1,2267,0
+WLDR.US,D,20240829,000000,32.0243,32.0243,32.0243,32.0243,323,0
+WLDR.US,D,20240830,000000,32.17,32.2193,32.17,32.2193,329,0
+WLDR.US,D,20240903,000000,32.08,32.08,31.79,31.79,547,0
+WLDR.US,D,20240904,000000,31.58,31.69,31.58,31.69,726,0
+WLDR.US,D,20240905,000000,31.57,31.57,31.1901,31.326,8396,0
+WLDR.US,D,20240906,000000,31.25,31.25,30.82,30.895,12959,0
+WLDR.US,D,20240909,000000,31.31,31.31,31.235,31.235,1840,0
+WLDR.US,D,20240910,000000,30.86,31.15,30.75,31.02,3190,0
+WLDR.US,D,20240911,000000,30.9,31.25,30.9,31.1313,4418,0
+WLDR.US,D,20240912,000000,31.61,32,31.61,31.985,14488,0
+WLDR.US,D,20240913,000000,32.0599,32.3359,32.05,32.115,13165,0
+WLDR.US,D,20240916,000000,32.44,32.44,32.3754,32.3754,549,0
+WLDR.US,D,20240917,000000,32.44,32.76,32.3685,32.3685,5573,0
+WLDR.US,D,20240918,000000,32.54,32.77,32.54,32.6092,8365,0
+WLDR.US,D,20240919,000000,32.795,32.795,32.795,32.795,429,0
+WLDR.US,D,20240920,000000,32.65,32.9,32.65,32.795,14792,0
+WLDR.US,D,20240923,000000,32.855,32.94,32.65,32.87,2790,0
+WLDR.US,D,20240924,000000,32.955,32.955,32.905,32.905,1157,0
+WLDR.US,D,20240925,000000,32.97,32.97,32.69,32.905,1526,0
+WLDR.US,D,20240926,000000,33.1158,33.29,33.09,33.275,1484,0
+WLDR.US,D,20240927,000000,33.46,33.46,32.99,33.2192,2540,0
+WLDR.US,D,20240930,000000,33.25,33.25,33.075,33.075,938,0
+WLDR.US,D,20241001,000000,33.05,33.05,32.97,32.97,325,0
+WLDR.US,D,20241002,000000,32.75,32.925,32.75,32.915,1164,0
+WLDR.US,D,20241003,000000,33.03,33.03,32.8166,32.8166,418,0
+WLDR.US,D,20241004,000000,32.89,33.1651,32.89,33.1651,547,0
+WLDR.US,D,20241007,000000,32.97,33.175,32.97,33.035,1771,0
+WLDR.US,D,20241008,000000,33.31,33.46,33.0301,33.2222,7307,0
+WLDR.US,D,20241009,000000,33.1762,33.1762,33.145,33.145,1040,0
+WLDR.US,D,20241010,000000,33.334152,33.365,33.334152,33.365,245,0
+WLDR.US,D,20241011,000000,33.48,33.74,33.48,33.62,6251,0
+WLDR.US,D,20241014,000000,33.59,33.93,33.59,33.77,1870,0
+WLDR.US,D,20241015,000000,33.6174,33.6174,33.6174,33.6174,204,0
+WLDR.US,D,20241016,000000,33.88,34.77,33.59,34.77,7654,0
+WLDR.US,D,20241017,000000,33.98,33.98,33.61,33.815,2640,0
+WLDR.US,D,20241018,000000,33.7162,33.7453,33.3401,33.535,1775,0
+WLDR.US,D,20241021,000000,33.58,33.58,33.36,33.36,384,0
+WLDR.US,D,20241022,000000,33.265,33.265,33.1993,33.1993,418,0
+WLDR.US,D,20241023,000000,33.191,33.191,32.73,32.89,1684,0
+WLDR.US,D,20241024,000000,33.1213,33.1213,32.9988,32.9988,1572,0
+WLDR.US,D,20241025,000000,32.8901,33.0275,32.6858,32.845,2208,0
+WLDR.US,D,20241028,000000,32.9918,33.2,32.9232,33.0402,3189,0
+WLDR.US,D,20241029,000000,32.97,33.05,32.84,33.05,1134,0
+WLDR.US,D,20241030,000000,33.21,33.277,33.1299,33.155,3732,0
+WLDR.US,D,20241031,000000,32.96,32.96,32.6836,32.6836,359,0
+WLDR.US,D,20241101,000000,32.86,33.12,32.75,32.815,31278,0
+WLDR.US,D,20241104,000000,32.694,32.694,32.694,32.694,387,0
+WLDR.US,D,20241105,000000,33.21,33.33,33,33.1466,1484,0
+WLDR.US,D,20241106,000000,32.13,33.66,32.13,33.66,3365,0
+WLDR.US,D,20241107,000000,33.92,34.2374,33.92,34.2374,224,0
+WLDR.US,D,20241108,000000,34.07,34.47,34.07,34.3307,5772,0
+WLDR.US,D,20241111,000000,34.3,34.6553,34.3,34.4863,1812,0
+WLDR.US,D,20241112,000000,34.2689,36.1,34.2689,34.62,3782,0
+WLDR.US,D,20241113,000000,34.3,34.43,34.2204,34.2204,3024,0
+WLDR.US,D,20241114,000000,33.93,34.27,33.93,34.27,809,0
+WLDR.US,D,20241115,000000,33.82,33.82,33.42,33.62,627,0
+WLDR.US,D,20241118,000000,33.71,33.91,33.71,33.91,1700,0
+WLDR.US,D,20241119,000000,33.85,34.22,33.85,34.0315,3049,0
+WLDR.US,D,20241120,000000,34.0866,34.0866,33.8,34.08,1558,0
+WLDR.US,D,20241121,000000,34.2002,34.76,34.2002,34.465,2406,0
+WLDR.US,D,20241122,000000,34.635,34.9,34.47,34.72,1434,0
+WLDR.US,D,20241125,000000,34.92,34.9833,34.57,34.9,1323,0
+WLDR.US,D,20241126,000000,34.9127,34.9557,34.73,34.9408,1522,0
+WLDR.US,D,20241127,000000,34.62,34.8399,34.62,34.635,2699,0
+WLDR.US,D,20241129,000000,34.9761,34.9761,34.935,34.935,335,0
+WLDR.US,D,20241202,000000,35.4,35.4,35.012,35.012,2523,0
+WLDR.US,D,20241203,000000,35.27,35.29,35.1,35.1,1198,0
+WLDR.US,D,20241204,000000,34.88,35.085,34.88,35.085,529,0
+WLDR.US,D,20241205,000000,35.09,35.305,35.09,35.215,561,0
+WLDR.US,D,20241206,000000,35.4387,35.5742,35.3,35.445,1938,0
+WLDR.US,D,20241209,000000,35.3,35.3,34.81,34.81,960,0
+WLDR.US,D,20241210,000000,34.65,34.65,34.32,34.32,1611,0
+WLDR.US,D,20241211,000000,34.41,34.5513,34.34,34.5513,8362,0
+WLDR.US,D,20241212,000000,32.06,32.06,30.59,30.59,2062,0
+WLDR.US,D,20241213,000000,30.41,30.52,30.21,30.3657,2099,0
+WLDR.US,D,20241216,000000,30.72,30.815,30.4261,30.4261,18677,0
+WLDR.US,D,20241217,000000,30.34,30.36,30.22,30.3445,8012,0
+WLDR.US,D,20241218,000000,30.4045,30.485,29.2401,29.4542,3026,0
+WLDR.US,D,20241219,000000,29.63,29.63,29.3639,29.3639,4214,0
+WLDR.US,D,20241220,000000,29.51,30.1848,29.51,30.1848,7499,0
+WLDR.US,D,20241223,000000,29.8101,29.9989,29.8101,29.9989,8748,0
+WLDR.US,D,20241224,000000,30.0492,30.0729,29.8601,30.048,2748,0
+WLDR.US,D,20241226,000000,30.11,30.44,30.11,30.29,4286,0
+WLDR.US,D,20241227,000000,30.29,30.29,29.71,29.8889,2253,0
+WLDR.US,D,20241230,000000,29.4861,29.69,29.4861,29.6175,1977,0
+WLDR.US,D,20241231,000000,29.57,29.62,29.57,29.5884,2773,0
+WLDR.US,D,20250102,000000,29.53,29.7399,29.4101,29.6087,4773,0
+WLDR.US,D,20250103,000000,29.88,30.0288,29.835,29.8984,1465,0
+WLDR.US,D,20250106,000000,30.31,30.31,30.0948,30.1296,489,0
+WLDR.US,D,20250107,000000,30.04,30.04,29.8685,29.8685,2959,0
+WLDR.US,D,20250108,000000,29.88,29.89,29.74,29.89,647,0
+WLDR.US,D,20250110,000000,30.5727,31.14,29.34,29.4862,8921,0
+WLDR.US,D,20250113,000000,29.3964,29.62,29.32,29.5,3208,0
+WLDR.US,D,20250114,000000,29.9182,30.02,29.67,29.7487,8808,0
+WLDR.US,D,20250115,000000,30.43,30.4799,30.08,30.175,51879,0
+WLDR.US,D,20250116,000000,30.3234,30.37,30.07,30.1841,4950,0
+WLDR.US,D,20250117,000000,30.535,30.56,30.52,30.5253,1295,0
+WLDR.US,D,20250121,000000,30.815,31.0599,30.75,30.93,8642,0
+WLDR.US,D,20250122,000000,31.0743,31.1,31.0516,31.0516,804,0
+WLDR.US,D,20250123,000000,31.115,31.12,31.0241,31.0241,2413,0
+WLDR.US,D,20250124,000000,31.32,31.36,31.08,31.1457,10592,0
+WLDR.US,D,20250127,000000,30.7855,30.7855,30.6677,30.7852,903,0
+WLDR.US,D,20250128,000000,30.748,30.99,30.591786,30.7392,1159,0
+WLDR.US,D,20250129,000000,30.8852,30.8852,30.79,30.8554,1757,0
+WLDR.US,D,20250130,000000,30.97,31.0861,30.97,31.0304,1489,0
+WLDR.US,D,20250131,000000,31.26,31.26,30.8746,30.8746,3568,0
+WLDR.US,D,20250203,000000,30.59,30.9,30.59,30.72,3179,0
+WLDR.US,D,20250204,000000,30.91,30.91,30.8611,30.8611,1074,0
+WLDR.US,D,20250205,000000,30.82,31.187,30.75,31.0752,12264,0
+WLDR.US,D,20250206,000000,31.3,31.3092,31.05,31.1895,3488,0
+WLDR.US,D,20250207,000000,31.2299,31.2299,30.89,31.0073,5388,0
+WLDR.US,D,20250210,000000,31.0138,31.31,30.99,31.1229,167885,0
+WLDR.US,D,20250211,000000,31.05,31.09,30.86,31.0138,4375,0
+WLDR.US,D,20250212,000000,30.95,30.99,30.66,30.8821,2203,0
+WLDR.US,D,20250213,000000,31.5,31.5081,31.1886,31.4348,6661,0
+WLDR.US,D,20250214,000000,31.68,31.75,31.39,31.6204,1829,0
+WLDR.US,D,20250218,000000,31.83,31.855,31.65,31.855,2760,0
+WLDR.US,D,20250219,000000,31.705,31.93,31.5917,31.8875,10937,0
+WLDR.US,D,20250220,000000,31.42,31.55,31.4101,31.53,2664,0
+WLDR.US,D,20250221,000000,31.3999,31.3999,31.01,31.059,12598,0
+WLDR.US,D,20250224,000000,30.965,31.05,30.965,31.05,1276,0
+WLDR.US,D,20250225,000000,31.0725,31.0725,30.77,30.91,1836,0
+WLDR.US,D,20250226,000000,31.0197,31.0197,30.7398,30.79,1770,0
+WLDR.US,D,20250227,000000,30.93,30.93,30.32,30.32,3042,0
+WLDR.US,D,20250228,000000,30.11,30.38,29.84,30.08,5009,0
+WLDR.US,D,20250303,000000,30.635,30.69,30.1018,30.1018,4974,0
+WLDR.US,D,20250304,000000,29.6407,29.95,29.6407,29.7411,2554,0
+WLDR.US,D,20250305,000000,30,30.18,29.77,30.0431,3907,0
+WLDR.US,D,20250306,000000,29.949,30.1,29.4666,29.4666,1550,0
+WLDR.US,D,20250307,000000,29.51,29.6166,28.93,29.6166,15074,0
+WLDR.US,D,20250310,000000,29.68,29.68,28.6,28.856,5013,0
+WLDR.US,D,20250311,000000,28.8651,29.12,28.81,28.8849,2026,0
+WLDR.US,D,20250312,000000,28.96,29.13,28.83,28.9411,4839,0
+WLDR.US,D,20250313,000000,28.6,28.87,28.6,28.6711,1663,0
+WLDR.US,D,20250314,000000,29.26,29.45,29.171,29.3467,4918,0
+WLDR.US,D,20250317,000000,29.492,29.75,29.492,29.7034,6828,0
+WLDR.US,D,20250318,000000,29.64,29.64,29.51,29.5343,2336,0
+WLDR.US,D,20250319,000000,29.74,30.04,29.595,29.9003,1655,0
+WLDR.US,D,20250320,000000,29.82,29.86,29.785,29.7909,3023,0
+WLDR.US,D,20250321,000000,29.35,29.71,29.35,29.5945,17295,0
+WLDR.US,D,20250324,000000,30.02,30.1199,29.85,30.0594,16771,0
+WLDR.US,D,20250325,000000,30.03,30.05,29.9776,30.03,6333,0
+WLDR.US,D,20250326,000000,29.73,29.74,29.59,29.6549,2557,0
+WLDR.US,D,20250327,000000,29.7409,29.7409,29.3568,29.3568,2603,0
+WLDR.US,D,20250328,000000,28.995,28.995,28.81,28.8996,9525,0
+WLDR.US,D,20250331,000000,28.94,28.94,28.9158,28.9158,2643,0
+WLDR.US,D,20250401,000000,29.11,29.11,29.0305,29.0305,759,0
+WLDR.US,D,20250402,000000,29.06,29.41,28.96,29.275,2817,0
+WLDR.US,D,20250403,000000,28.01,28.12,27.78,27.8042,4629,0
+WLDR.US,D,20250404,000000,26.21,26.21,25.845,25.8998,169442,0
+WLDR.US,D,20250407,000000,26.115,26.175,25.4501,25.9599,8424,0
+WLDR.US,D,20250408,000000,25.62,26.04,25.3782,25.3782,4026,0
+WLDR.US,D,20250409,000000,25.5,27.6,25.439,27.5067,8608,0
+WLDR.US,D,20250410,000000,27.0435,27.2,26.44,26.9882,2689,0
+WLDR.US,D,20250411,000000,26.82,27.3496,26.41,27.3496,1823,0
+WLDR.US,D,20250414,000000,27.5,28.56,27.5,27.5336,1718,0
+WLDR.US,D,20250415,000000,27.4201,27.76,27.4201,27.76,1024,0
+WLDR.US,D,20250416,000000,27.7211,28.01,27.14,27.365,1641,0
+WLDR.US,D,20250417,000000,27.5832,27.88,27.3,27.55,5318,0
+WLDR.US,D,20250421,000000,27.1,27.3096,26.8,27.062,4911,0
+WLDR.US,D,20250422,000000,26.85,27.93,26.85,27.7,3758,0
+WLDR.US,D,20250423,000000,28.17,28.86,28.11,28.28,4305,0
+WLDR.US,D,20250424,000000,28.44,28.45,27.89,28.45,1096,0
+WLDR.US,D,20250425,000000,28.603,28.603,28.57,28.57,442,0
+WLDR.US,D,20250428,000000,28.7738,28.8356,28.45,28.725,4831,0
+WLDR.US,D,20250429,000000,28.39,28.99,28.39,28.74,14123,0
+WLDR.US,D,20250430,000000,28.494,28.77,28.24,28.77,2519,0
+WLDR.US,D,20250501,000000,29.3389,29.58,29.3389,29.409,2560,0
+WLDR.US,D,20250502,000000,29.31,29.675,29.28,29.675,623,0
+WLDR.US,D,20250505,000000,30,30.2699,29.825,29.89,904,0
+WLDR.US,D,20250506,000000,29.99,30.02,29.34,30.02,1161,0
+WLDR.US,D,20250507,000000,29.7436,30.1799,29.45,29.895,2739,0
+WLDR.US,D,20250508,000000,30.24,30.3855,29.7901,30.165,2389,0
+WLDR.US,D,20250509,000000,30.18,30.18,29.81,30.15,2305,0
+WLDR.US,D,20250512,000000,30.5,30.53,29.7901,30.2,543,0
+WLDR.US,D,20250513,000000,30.7086,30.99,30.7086,30.8796,153767,0
+WLDR.US,D,20250514,000000,31.56,31.56,30.58,30.605,1146,0
+WLDR.US,D,20250515,000000,30.8063,31.32,30.45,30.9544,1809,0
+WLDR.US,D,20250516,000000,31.49,31.49,30.72,31.105,1395,0
+WLDR.US,D,20250519,000000,31.44,31.4899,31.1321,31.205,28694,0
+WLDR.US,D,20250520,000000,31.495,31.88,31.46,31.46,2108,0
+WLDR.US,D,20250521,000000,31.35,31.68,30.9201,31.195,4139,0
+WLDR.US,D,20250522,000000,30.88,31.5,30.88,31.0852,3021,0
+WLDR.US,D,20250523,000000,31,31.38,30.6201,31.02,2421,0
+WLDR.US,D,20250527,000000,31.4298,31.7146,31.4298,31.5302,1140,0
+WLDR.US,D,20250528,000000,32.03,32.03,31.605,31.605,3188,0
+WLDR.US,D,20250529,000000,31.455,31.81,31.419,31.655,5520,0
+WLDR.US,D,20250530,000000,31.69,31.91,31.25,31.65,21739,0
+WLDR.US,D,20250602,000000,32.1199,32.1199,31.705,31.75,4233,0
+WLDR.US,D,20250603,000000,31.9131,31.97,31.8835,31.97,623,0
+WLDR.US,D,20250604,000000,32.56,32.56,32.145,32.1934,2907,0
+WLDR.US,D,20250605,000000,32.0443,32.42,31.6301,32.2216,4316,0
+WLDR.US,D,20250606,000000,32.27,32.59,32.265,32.265,4360,0
+WLDR.US,D,20250609,000000,32.49,32.61,32.11,32.4119,2670,0
+WLDR.US,D,20250610,000000,32.39,32.39,32.18,32.2754,11024,0
+WLDR.US,D,20250611,000000,32.1704,32.54,32.16,32.2433,1838,0
+WLDR.US,D,20250612,000000,32.16,32.32,32.14,32.14,1656,0
+WLDR.US,D,20250613,000000,31.84,32.01,31.68,31.7417,2858,0
+WLDR.US,D,20250616,000000,32.11,32.11,32.046,32.09,1191,0
+WLDR.US,D,20250617,000000,32,32.14,32,32.025,1587,0
+WLDR.US,D,20250618,000000,32.0465,32.17,32.0465,32.16,977,0
+WLDR.US,D,20250620,000000,32.14,32.16,31.96,32.115,11031,0
+WLDR.US,D,20250623,000000,32.01,32.3857,32.01,32.37,1652,0
+WLDR.US,D,20250624,000000,32.72,32.72,32.5899,32.5899,2088,0
+WLDR.US,D,20250625,000000,32.7,32.7,32.4944,32.4944,620,0
+WLDR.US,D,20250626,000000,32.76,32.76,32.63,32.63,3915,0
+WLDR.US,D,20250627,000000,32.66,33.16,32.66,32.9158,3648,0
+WLDR.US,D,20250630,000000,33.3,33.3559,33.03,33.2757,2657,0
+WLDR.US,D,20250701,000000,33.11,33.39,33.11,33.315,1325,0
+WLDR.US,D,20250702,000000,33.22,33.37,33.03,33.2843,12584,0
+WLDR.US,D,20250703,000000,33.34,33.96,33.34,33.73,6354,0
+WLDR.US,D,20250707,000000,33.7299,33.7299,33.33,33.3699,3644,0
+WLDR.US,D,20250708,000000,33.29,33.4,33.14,33.27,7136,0
+WLDR.US,D,20250709,000000,33.41,33.48,33.1818,33.4,2940,0
+WLDR.US,D,20250710,000000,33.37,33.5728,33.37,33.415,3351,0
+WLDR.US,D,20250711,000000,33.26,33.26,33.14,33.1806,1425,0
+WLDR.US,D,20250714,000000,33.1835,33.58,33.1835,33.4657,2701,0
+WLDR.US,D,20250715,000000,33.33,33.33,33.107,33.107,2251,0
+WLDR.US,D,20250716,000000,33.27,33.27,33.15,33.15,2318,0
+WLDR.US,D,20250717,000000,33.45,33.49,33.16,33.3663,2024,0
+WLDR.US,D,20250718,000000,33.63,33.63,33.37,33.4956,2137,0
+WLDR.US,D,20250721,000000,33.5,33.8999,33.5,33.81,6387,0
+WLDR.US,D,20250722,000000,33.46,33.65,33.3838,33.65,1534,0
+WLDR.US,D,20250723,000000,34.02,34.25,33.79,34.25,2052,0
+WLDR.US,D,20250724,000000,34.15,34.15,33.78,33.8404,2065,0
+WLDR.US,D,20250725,000000,33.85,33.91,33.53,33.7351,1582,0
+WLDR.US,D,20250728,000000,33.55,33.78,33.55,33.73,1307,0
+WLDR.US,D,20250729,000000,33.58,34,33.24,33.7722,7597,0
+WLDR.US,D,20250730,000000,33.7524,33.83,33.6478,33.6478,986,0
+WLDR.US,D,20250731,000000,34.28,34.28,33.92,34.0578,2679,0
+WLDR.US,D,20250801,000000,33.5935,33.88,33.5935,33.6681,1310,0
+WLDR.US,D,20250804,000000,34.16,34.16,33.94,34.0641,1923,0
+WLDR.US,D,20250805,000000,33.76,35.43,33.76,33.985,2198,0
+WLDR.US,D,20250806,000000,33.8401,34.1242,33.8401,34.1242,275,0
+WLDR.US,D,20250807,000000,34.09,34.1525,34.09,34.1525,486,0
+WLDR.US,D,20250808,000000,34.25,34.62,34.25,34.42,2294,0
+WLDR.US,D,20250811,000000,34.53,34.55,34.367,34.367,2721,0
+WLDR.US,D,20250812,000000,34.624,34.84,34.57,34.63,1477,0
+WLDR.US,D,20250813,000000,34.81,34.865,34.62,34.8638,20554,0
+WLDR.US,D,20250814,000000,34.63,34.79,34.35,34.506,6345,0
+WLDR.US,D,20250815,000000,34.65,34.65,34.42,34.5419,4844,0
+WLDR.US,D,20250818,000000,34.71,34.76,34.6012,34.6012,3691,0
+WLDR.US,D,20250819,000000,34.72,34.7863,34.42,34.4632,8129,0
+WLDR.US,D,20250820,000000,34.353,34.56,34.353,34.42,2186,0
+WLDR.US,D,20250821,000000,34.915,34.915,34.2901,34.3349,2121,0
+WLDR.US,D,20250822,000000,35.18,35.18,34.74,34.9427,1840,0
+WLDR.US,D,20250825,000000,35.07,35.2,35.035,35.07,5488,0
+WLDR.US,D,20250826,000000,35,35.04,34.765,34.9107,2517,0
+WLDR.US,D,20250827,000000,34.801,35.07,34.7,34.9838,3707,0
+WLDR.US,D,20250828,000000,35.2959,35.36,35.0178,35.2404,1586,0
+WLDR.US,D,20250829,000000,35.0374,35.07,35.01,35.023,619,0
+WLDR.US,D,20250902,000000,33.94,35.01,33.94,35.01,1871,0
+WLDR.US,D,20250903,000000,35,35.15,35,35.0763,3279,0
+WLDR.US,D,20250904,000000,35.26,35.42,35.21,35.42,1954,0
+WLDR.US,D,20250905,000000,35.78,35.82,35.3867,35.6512,36230,0
+WLDR.US,D,20250908,000000,35.725,35.9,35.64,35.825,6302,0
+WLDR.US,D,20250909,000000,35.91,36.01,35.7072,35.8342,2362,0
+WLDR.US,D,20250910,000000,36.75,36.75,35.884,35.935,5101,0
+WLDR.US,D,20250911,000000,36.29,36.29,36.15,36.15,638,0
+WLDR.US,D,20250912,000000,36.13,37.32,36.051,36.315,8347,0
+WLDR.US,D,20250915,000000,37,37,36.45,36.55,9689,0
+WLDR.US,D,20250916,000000,36.4946,36.4946,36.2472,36.305,3065,0
+WLDR.US,D,20250917,000000,36.1662,36.3722,36.1662,36.3389,1569,0
+WLDR.US,D,20250918,000000,36.35,36.83,36.35,36.61,1190,0
+WLDR.US,D,20250919,000000,36.61,36.87,36.5775,36.87,3063,0
+WLDR.US,D,20250922,000000,36.95,37.06,36.88,36.995,6362,0
+WLDR.US,D,20250923,000000,37.115,37.24,37.115,37.1852,5955,0
+WLDR.US,D,20250924,000000,36.9453,36.9453,36.58,36.7177,1798,0
+WLDR.US,D,20250925,000000,36.41,36.41,36.24,36.2525,5919,0
+WLDR.US,D,20250926,000000,36.63,36.63,36.17,36.3996,1441,0
+WLDR.US,D,20250929,000000,36.55,37.12,36.28,36.893,5252,0
+WLDR.US,D,20250930,000000,36.885,37.15,36.8595,37.065,4412,0
+WLDR.US,D,20251001,000000,37.4561,37.6386,37.2609,37.558,5262,0
+WLDR.US,D,20251002,000000,37.255,37.54,37.255,37.445,5811,0
+WLDR.US,D,20251003,000000,37.62,37.84,37.44,37.5543,5341,0
+WLDR.US,D,20251006,000000,37.5799,37.5799,37.295,37.41,3396,0
+WLDR.US,D,20251007,000000,36.57,38.51,36.57,36.8861,2987,0
+WLDR.US,D,20251008,000000,36.9,38.1,36.89,36.9731,9347,0
+WLDR.US,D,20251009,000000,37.06,37.065,36.615,36.615,5133,0
+WLDR.US,D,20251010,000000,36.13,36.25,35.82,35.825,3659,0
+WLDR.US,D,20251013,000000,35.94,36.15,35.94,35.9775,1437,0
+WLDR.US,D,20251014,000000,35.988,36.35,35.82,36.18,2891,0
+WLDR.US,D,20251015,000000,36.336,36.439,36.12,36.2151,5456,0
+WLDR.US,D,20251016,000000,36.17,36.4,36.14,36.37,3496,0
+WLDR.US,D,20251017,000000,35.97,36.0232,35.9215,36.0232,2612,0
+WLDR.US,D,20251020,000000,36.21,36.33,36.07,36.2063,3061,0
+WLDR.US,D,20251021,000000,36.4,36.52,36.2615,36.2615,2435,0
+WLDR.US,D,20251022,000000,36.33,36.33,35.82,36.0277,1535,0
+WLDR.US,D,20251023,000000,36.34,36.35,35.9601,36.27,1569,0
+WLDR.US,D,20251024,000000,36.7136,36.7386,36.7136,36.7386,1506,0
+WLDR.US,D,20251027,000000,36.7948,37.07,36.7948,36.925,2667,0
+WLDR.US,D,20251028,000000,36.93,38,36.7591,36.7591,2295,0
+WLDR.US,D,20251029,000000,37.04,37.08,36.88,36.88,3467,0
+WLDR.US,D,20251030,000000,36.51,36.86,36.5,36.5452,3074,0
+WLDR.US,D,20251031,000000,36.7254,36.7254,36.5,36.5622,2090,0
+WLDR.US,D,20251103,000000,36.5,36.67,36.5,36.649,4619,0
+WLDR.US,D,20251104,000000,36.93,36.93,36.5,36.615,53615,0
+WLDR.US,D,20251105,000000,36.305,36.7,36.0901,36.4726,10106,0
+WLDR.US,D,20251106,000000,36.5,36.57,36.21,36.22,6100,0
+WLDR.US,D,20251107,000000,36.055,36.4667,35.871,36.4667,14355,0
+WLDR.US,D,20251110,000000,36.65,37.06,36.61,36.905,3872,0
+WLDR.US,D,20251111,000000,36.7005,36.7815,36.5301,36.7504,26399,0
+WLDR.US,D,20251112,000000,36.9,37.23,36.9,37.0467,4968,0
+WLDR.US,D,20251113,000000,36.66,36.96,36.3921,36.3921,3919,0
+WLDR.US,D,20251114,000000,36.375,36.73,36.335,36.421,2272,0
+WLDR.US,D,20251117,000000,36.56,36.579,35.7818,35.7818,3103,0
+WLDR.US,D,20251118,000000,35.62,35.6361,35.51,35.6361,1145,0
+WLDR.US,D,20251119,000000,35.56,35.56,35.4,35.42,1915,0
+WLDR.US,D,20251120,000000,35.52,35.92,34.65,34.8391,3967,0
+WLDR.US,D,20251121,000000,35.149,35.59,34.95,35.5588,6951,0
+WLDR.US,D,20251124,000000,35.57,36.18,35.57,35.97,2677,0
+WLDR.US,D,20251125,000000,36.08,36.6,36.08,36.405,1641,0
+WLDR.US,D,20251126,000000,36.5,36.95,36.5,36.78,2081,0
+WLDR.US,D,20251128,000000,36.79,37.1555,36.77,37.1555,1784,0
+WLDR.US,D,20251201,000000,36.933,37.1899,36.81,36.9165,2080,0
+WLDR.US,D,20251202,000000,37.08,37.09,36.54,36.7972,1942,0
+WLDR.US,D,20251203,000000,36.984,37.03,36.84,37.0246,3269,0
+WLDR.US,D,20251204,000000,37.1706,37.47,37.02,37.3412,2654,0
+WLDR.US,D,20251205,000000,37.53,37.68,37.32,37.5455,2314,0
+WLDR.US,D,20251208,000000,37.47,37.64,37.41,37.5977,2310,0
+WLDR.US,D,20251209,000000,37.83,38.62,37.619,37.6898,4023,0
+WLDR.US,D,20251210,000000,37.49,38.2291,37.4801,38.2291,1577,0
+WLDR.US,D,20251211,000000,38.41,38.73,38.41,38.595,1557,0
+WLDR.US,D,20251212,000000,35.75,35.75,35.075,35.1338,7671,0
+WLDR.US,D,20251215,000000,35.72,35.91,35.375,35.6,24014,0
+WLDR.US,D,20251216,000000,35.57,35.57,35.005,35.11,5213,0
+WLDR.US,D,20251217,000000,35.36,35.4,34.82,35.1301,21428,0
+WLDR.US,D,20251218,000000,35.3823,35.49,35.031,35.1884,3067,0
+WLDR.US,D,20251219,000000,35.55,35.55,35.4711,35.4728,1386,0
+WLDR.US,D,20251222,000000,35.55,35.9404,35.55,35.9404,8569,0
+WLDR.US,D,20251223,000000,35.89,35.89,35.68,35.7011,3004,0
+WLDR.US,D,20251224,000000,35.71,36.15,35.71,35.795,1485,0
+WLDR.US,D,20251226,000000,35.94,35.94,35.5101,35.8641,8062,0
+WLDR.US,D,20251229,000000,35.89,36.07,35.75,35.96,8856,0
+WLDR.US,D,20251230,000000,36,36.14,35.9,35.955,21402,0
+WLDR.US,D,20251231,000000,35.88,35.915441,35.5802,35.5802,2434,0
+WLDR.US,D,20260102,000000,36,36.05,35.72,36.0211,74697,0
+WLDR.US,D,20260105,000000,36.1999,36.34,36.0796,36.34,5118,0
+WLDR.US,D,20260106,000000,36.02,36.87,36.02,36.7853,11002,0
+WLDR.US,D,20260107,000000,36.79,36.79,36.3988,36.3988,3429,0
+WLDR.US,D,20260108,000000,36.11,36.84,36.11,36.374,2239,0
+WLDR.US,D,20260109,000000,36.4238,36.79,36.4238,36.735,2268,0
+WLDR.US,D,20260112,000000,36.76,36.9267,36.6174,36.9267,3375,0
+WLDR.US,D,20260113,000000,36.8,36.9899,36.61,36.8254,2904,0
+WLDR.US,D,20260114,000000,36.83,37.05,36.81,36.845,4917,0
+WLDR.US,D,20260115,000000,37.0346,37.46,36.945,37.08,8626,0
+WLDR.US,D,20260116,000000,37.3,37.3,36.92,37.1,11310,0
+WLDR.US,D,20260120,000000,36.84,36.95,36.49,36.6162,9213,0
+WLDR.US,D,20260121,000000,36.93,37.39,36.84,37.39,7368,0
+WLDR.US,D,20260122,000000,37.06,37.465,36.96,37.1713,40976,0
+WLDR.US,D,20260123,000000,37,37.2199,36.95,37.0097,3984,0
+WLDR.US,D,20260126,000000,37.54,37.56,37.3201,37.37,8158,0
+WLDR.US,D,20260127,000000,37.585,37.8632,37.585,37.7907,3437,0
+WLDR.US,D,20260128,000000,37.89,38.2699,37.815,37.815,2625,0
+WLDR.US,D,20260129,000000,38.3099,38.3099,37.92,38.1297,9423,0
+WLDR.US,D,20260130,000000,37.82,38.095,37.6,37.76,21069,0
+WLDR.US,D,20260202,000000,38.28,38.36,37.89,38.165,11523,0
+WLDR.US,D,20260203,000000,38.22,38.64,38.05,38.345,39621,0
+WLDR.US,D,20260204,000000,38.43,38.43,37.87,38.19,20929,0
+WLDR.US,D,20260205,000000,38.17,38.2599,37.6,37.845,20323,0
+WLDR.US,D,20260206,000000,38.495,38.82,38.465,38.77,7312,0
+WLDR.US,D,20260209,000000,38.8,39.23,38.7299,39.0123,10140,0
+WLDR.US,D,20260210,000000,39.12,39.12,38.84,38.93,3512,0
+WLDR.US,D,20260211,000000,39.4236,39.4725,38.85,39.1892,15787,0
+WLDR.US,D,20260212,000000,39.7,39.7,38.94,38.9675,26661,0
+WLDR.US,D,20260213,000000,38.959,39.4999,38.959,39.265,3318,0
+WLDR.US,D,20260217,000000,39.035,39.44,39.0129,39.095,3783,0
+WLDR.US,D,20260218,000000,39.375,39.65,39.21,39.4199,4673,0
diff --git a/daily/us/nyse etfs/2/womn.us.txt b/daily/us/nyse etfs/2/womn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e1b2a1440aa8a284f0b8f9ed0c252116ed0ff6c
--- /dev/null
+++ b/daily/us/nyse etfs/2/womn.us.txt	
@@ -0,0 +1,1827 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WOMN.US,D,20180829,000000,19.1723,19.2429,19.1723,19.2429,644.96626279951,0
+WOMN.US,D,20180830,000000,19.2041,19.2041,19.1505,19.1505,344.1161651754,0
+WOMN.US,D,20180831,000000,19.1893,19.1893,19.1615,19.1615,1077.6269383124,0
+WOMN.US,D,20180904,000000,19.1893,19.1893,19.076,19.076,406.49979745866,0
+WOMN.US,D,20180905,000000,19.1326,19.1326,19.0094,19.0482,946.82254804109,0
+WOMN.US,D,20180906,000000,19.0571,19.0571,18.9626,18.9626,800.92534350766,0
+WOMN.US,D,20180907,000000,18.9904,18.9904,18.906,18.9537,963.92773753811,0
+WOMN.US,D,20180910,000000,19.1048,19.1048,19.1048,19.1048,555.41556484451,0
+WOMN.US,D,20180912,000000,19.0949,19.0949,19.0949,19.0949,271.67065671742,0
+WOMN.US,D,20180914,000000,19.1793,19.1793,19.1793,19.1793,10447.246032211,0
+WOMN.US,D,20180917,000000,19.2459,19.2459,19.2459,19.2459,246.51596628062,0
+WOMN.US,D,20180918,000000,19.2191,19.2191,19.2191,19.2191,127.78582741894,0
+WOMN.US,D,20180919,000000,19.2648,19.2648,19.2648,19.2648,1207.4251409663,0
+WOMN.US,D,20180920,000000,19.399,19.399,19.399,19.399,297.83153477169,0
+WOMN.US,D,20180921,000000,19.3791,19.3791,19.3791,19.3791,157.97145594309,0
+WOMN.US,D,20180924,000000,19.4189,19.4189,19.4189,19.4189,177.08902067506,0
+WOMN.US,D,20180928,000000,19.2748,19.2748,19.2748,19.2748,251.54690436798,0
+WOMN.US,D,20181001,000000,19.4477,19.4477,19.3612,19.3692,668.10857800136,0
+WOMN.US,D,20181003,000000,19.4855,19.4855,19.3512,19.3512,1383.5079740239,0
+WOMN.US,D,20181004,000000,19.3801,19.3801,19.1703,19.1703,700.30658176047,0
+WOMN.US,D,20181005,000000,19.0849,19.0849,19.0849,19.0849,249.53452913304,0
+WOMN.US,D,20181009,000000,19.0849,19.1048,19.0849,19.1048,1761.8345181934,0
+WOMN.US,D,20181011,000000,18.2521,18.2521,18.2263,18.2263,1347.2852197949,0
+WOMN.US,D,20181012,000000,18.2521,18.2521,18.2521,18.2521,367.25848037726,0
+WOMN.US,D,20181015,000000,18.3534,18.3534,18.3166,18.3166,333.04810138321,0
+WOMN.US,D,20181102,000000,18.104,18.104,18.099,18.099,3741.0055617606,0
+WOMN.US,D,20181107,000000,18.5045,18.5045,18.5045,18.5045,323.99241282596,0
+WOMN.US,D,20181108,000000,18.6396,18.6396,18.6396,18.6396,119.73632647916,0
+WOMN.US,D,20181109,000000,18.6396,18.6396,18.6396,18.6396,333.04810138321,0
+WOMN.US,D,20181113,000000,18.2461,18.2531,18.2461,18.2531,2217.6375089081,0
+WOMN.US,D,20181114,000000,18.1278,18.1278,18.0494,18.0494,475.92674306422,0
+WOMN.US,D,20181115,000000,18.0234,18.262,18.0234,18.262,485.98861923894,0
+WOMN.US,D,20181116,000000,18.2521,18.2521,18.2521,18.2521,144.89101691596,0
+WOMN.US,D,20181119,000000,18.1567,18.1567,18.1567,18.1567,1753.7850172536,0
+WOMN.US,D,20181120,000000,17.8227,17.8227,17.8128,17.8128,605.7249457181,0
+WOMN.US,D,20181121,000000,17.935,17.935,17.935,17.935,326.00478806091,0
+WOMN.US,D,20181128,000000,18.099,18.099,18.099,18.099,292.80059668433,0
+WOMN.US,D,20181130,000000,18.42,18.42,18.42,18.42,103.63732459961,0
+WOMN.US,D,20181203,000000,18.7152,18.7152,18.7152,18.7152,1261.7592723098,0
+WOMN.US,D,20181204,000000,18.6307,18.6307,18.3256,18.3256,355.18422896759,0
+WOMN.US,D,20181206,000000,17.7482,17.7482,17.7482,17.7482,111.68682553938,0
+WOMN.US,D,20181210,000000,17.8028,17.8028,17.7591,17.7591,617.79919712777,0
+WOMN.US,D,20181211,000000,17.946,17.946,17.7303,17.7303,457.81536594973,0
+WOMN.US,D,20181212,000000,17.946,18.0324,17.8267,17.8267,383.35748225681,0
+WOMN.US,D,20181213,000000,17.8715,17.8715,17.8287,17.8287,102.63113698214,0
+WOMN.US,D,20181214,000000,17.6806,17.6806,17.4858,17.4858,191.17564731967,0
+WOMN.US,D,20181217,000000,17.1072,17.1072,17.1072,17.1072,12.074251409663,0
+WOMN.US,D,20181218,000000,17.1628,17.1628,17.1628,17.1628,1.0061876174719,0
+WOMN.US,D,20181219,000000,16.9362,16.9362,16.9362,16.9362,24.148502819326,0
+WOMN.US,D,20181220,000000,16.6171,16.6171,16.6171,16.6171,12.074251409663,0
+WOMN.US,D,20181221,000000,16.322,16.322,16.322,16.322,10.061876174719,0
+WOMN.US,D,20181224,000000,15.9155,15.9155,15.9155,15.9155,28.173253289214,0
+WOMN.US,D,20181226,000000,16.6013,16.6013,16.6013,16.6013,42.259879933821,0
+WOMN.US,D,20181227,000000,16.2097,16.7176,16.2097,16.7176,538.31037534748,0
+WOMN.US,D,20181228,000000,16.7265,16.7484,16.7265,16.7484,105.64969983455,0
+WOMN.US,D,20181231,000000,16.7852,16.8239,16.7852,16.8239,191.17564731967,0
+WOMN.US,D,20190102,000000,16.813,16.9769,16.813,16.9769,153.94670547321,0
+WOMN.US,D,20190103,000000,16.7554,16.7554,16.6321,16.6321,147.90957976837,0
+WOMN.US,D,20190104,000000,17.1568,17.1568,17.1191,17.1191,12088.338036308,0
+WOMN.US,D,20190107,000000,17.2323,17.287,17.2323,17.287,116.71776362674,0
+WOMN.US,D,20190108,000000,17.3586,17.4371,17.3208,17.4371,9686.5681934023,0
+WOMN.US,D,20190109,000000,17.4431,17.457,17.4431,17.457,101.62494936467,0
+WOMN.US,D,20190110,000000,17.463,17.5385,17.463,17.5385,202.24371111186,0
+WOMN.US,D,20190111,000000,17.4888,17.5315,17.4888,17.5315,101.62494936467,0
+WOMN.US,D,20190114,000000,17.453,17.4709,17.4341,17.4341,334.05428900068,0
+WOMN.US,D,20190115,000000,17.6578,17.6578,17.6578,17.6578,12.074251409663,0
+WOMN.US,D,20190116,000000,17.7204,17.7204,17.6984,17.6984,169.03951973528,0
+WOMN.US,D,20190117,000000,17.8237,17.8237,17.8038,17.8038,102.63113698214,0
+WOMN.US,D,20190118,000000,18.0284,18.0284,18.0284,18.0284,9.0556885572474,0
+WOMN.US,D,20190122,000000,17.775,17.775,17.6896,17.6896,1151.0786343879,0
+WOMN.US,D,20190123,000000,17.8625,17.8625,17.8505,17.8505,218.34271299141,0
+WOMN.US,D,20190124,000000,17.8436,17.8495,17.8436,17.8495,106.65588745202,0
+WOMN.US,D,20190125,000000,18.0066,18.0066,17.9768,17.9768,106.65588745202,0
+WOMN.US,D,20190128,000000,17.7402,17.768,17.7402,17.768,101.62494936467,0
+WOMN.US,D,20190129,000000,17.8237,17.8237,17.7571,17.7571,1239.6231447254,0
+WOMN.US,D,20190130,000000,18.0562,18.0562,18.0562,18.0562,3.0185628524158,0
+WOMN.US,D,20190131,000000,18.2391,18.2391,18.2391,18.2391,11.068063792191,0
+WOMN.US,D,20190201,000000,18.1785,18.1785,18.1785,18.1785,93.57544842489,0
+WOMN.US,D,20190204,000000,18.3077,18.3077,18.3077,18.3077,83.51357225017,0
+WOMN.US,D,20190205,000000,18.4091,18.4091,18.4091,18.4091,1.0061876174719,0
+WOMN.US,D,20190206,000000,18.3782,18.3802,18.3782,18.3802,101.62494936467,0
+WOMN.US,D,20190207,000000,18.1597,18.1597,18.1597,18.1597,86.532135102586,0
+WOMN.US,D,20190208,000000,18.1497,18.1497,18.1497,18.1497,16.099001879551,0
+WOMN.US,D,20190211,000000,18.1965,18.1965,18.1935,18.1935,102.63113698214,0
+WOMN.US,D,20190212,000000,18.4627,18.4627,18.4627,18.4627,1.0061876174719,0
+WOMN.US,D,20190213,000000,18.5095,18.5095,18.5095,18.5095,8.0495009397755,0
+WOMN.US,D,20190214,000000,18.4588,18.4727,18.4359,18.4359,628.86726091996,0
+WOMN.US,D,20190215,000000,18.6516,18.6516,18.6516,18.6516,113.69920077433,0
+WOMN.US,D,20190219,000000,18.6854,18.6854,18.6854,18.6854,7.0433133223035,0
+WOMN.US,D,20190220,000000,18.7609,18.7609,18.6934,18.6993,928.71117092659,0
+WOMN.US,D,20190221,000000,18.6546,18.6934,18.6546,18.6566,906.57504334221,0
+WOMN.US,D,20190222,000000,18.7887,18.7887,18.7887,18.7887,1.0061876174719,0
+WOMN.US,D,20190225,000000,18.9904,18.9904,18.8136,18.8136,611.76207142294,0
+WOMN.US,D,20190226,000000,18.8087,18.8483,18.8087,18.8145,21240.620604833,0
+WOMN.US,D,20190227,000000,18.8375,18.8375,18.7987,18.7987,4300.445877075,0
+WOMN.US,D,20190228,000000,18.7788,18.7788,18.7212,18.7212,123.76107694905,0
+WOMN.US,D,20190301,000000,18.8792,18.8792,18.8792,18.8792,97.600198894778,0
+WOMN.US,D,20190304,000000,18.7609,18.7639,18.7609,18.7639,104779.34754544,0
+WOMN.US,D,20190305,000000,18.7897,18.7897,18.7897,18.7897,16.099001879551,0
+WOMN.US,D,20190306,000000,18.6367,18.6367,18.6367,18.6367,71.439320840507,0
+WOMN.US,D,20190307,000000,18.7032,18.7032,18.4807,18.4807,582.58263051625,0
+WOMN.US,D,20190308,000000,18.4449,18.4449,18.4449,18.4449,107.6620750695,0
+WOMN.US,D,20190311,000000,18.748,18.748,18.748,18.748,18.111377114495,0
+WOMN.US,D,20190312,000000,18.8047,18.8047,18.8047,18.8047,2.0123752349439,0
+WOMN.US,D,20190313,000000,18.9438,18.9547,18.9239,18.9547,289.78203383192,0
+WOMN.US,D,20190314,000000,18.9904,18.9904,18.9488,18.9488,2613.0692425746,0
+WOMN.US,D,20190315,000000,19.0422,19.0422,19.0422,19.0422,15.092814262079,0
+WOMN.US,D,20190318,000000,19.1525,19.1525,19.1346,19.1346,142.87864168101,0
+WOMN.US,D,20190319,000000,19.1356,19.1356,19.1356,19.1356,60.371257048316,0
+WOMN.US,D,20190320,000000,19.1425,19.1425,19.0889,19.0889,706.3437074653,0
+WOMN.US,D,20190321,000000,19.1008,19.2618,19.1008,19.2618,140.86626644607,0
+WOMN.US,D,20190322,000000,19.0949,19.0949,18.9309,18.9309,155.95908070815,0
+WOMN.US,D,20190325,000000,18.916,18.916,18.8543,18.8543,101.62494936467,0
+WOMN.US,D,20190326,000000,18.9776,18.9776,18.9776,18.9776,71.439320840507,0
+WOMN.US,D,20190327,000000,18.8991,18.8991,18.8991,18.8991,2.0123752349439,0
+WOMN.US,D,20190328,000000,18.9826,18.9826,18.9826,18.9826,9.0556885572474,0
+WOMN.US,D,20190329,000000,19.0879,19.0879,19.0879,19.0879,3.0185628524158,0
+WOMN.US,D,20190401,000000,19.3174,19.3174,19.3174,19.3174,124.76726456652,0
+WOMN.US,D,20190402,000000,19.3106,19.3106,19.3106,19.3106,54.334131343484,0
+WOMN.US,D,20190403,000000,19.3682,19.3682,19.3682,19.3682,97.600198894778,0
+WOMN.US,D,20190404,000000,19.4069,19.4069,19.4069,19.4069,9.0556885572474,0
+WOMN.US,D,20190405,000000,19.4705,19.4705,19.4705,19.4705,1.0061876174719,0
+WOMN.US,D,20190408,000000,19.5073,19.5143,19.5073,19.5143,128.79201503641,0
+WOMN.US,D,20190409,000000,19.3781,19.3781,19.3781,19.3781,30.185628524158,0
+WOMN.US,D,20190410,000000,19.4537,19.4537,19.4527,19.4527,111.68682553938,0
+WOMN.US,D,20190411,000000,19.4556,19.4556,19.4556,19.4556,32.198003759102,0
+WOMN.US,D,20190412,000000,19.5321,19.5321,19.5321,19.5321,43.266067551293,0
+WOMN.US,D,20190415,000000,19.561,19.561,19.561,19.561,106.65588745202,0
+WOMN.US,D,20190416,000000,19.6226,19.6226,19.5808,19.5808,167.02714450034,0
+WOMN.US,D,20190417,000000,19.6136,19.6136,19.5948,19.6126,410.52454792855,0
+WOMN.US,D,20190418,000000,19.6365,19.6365,19.6365,19.6365,29.179440906686,0
+WOMN.US,D,20190422,000000,19.6882,19.6882,19.6882,19.6882,53.327943726012,0
+WOMN.US,D,20190423,000000,19.8253,19.8482,19.8253,19.8482,1293.9572760689,0
+WOMN.US,D,20190424,000000,19.8005,19.8005,19.8005,19.8005,126.77963980146,0
+WOMN.US,D,20190425,000000,19.7757,19.7757,19.7757,19.7757,158.97764356057,0
+WOMN.US,D,20190426,000000,19.7855,19.8223,19.7607,19.8223,939.77923471879,0
+WOMN.US,D,20190429,000000,19.9088,19.9088,19.8551,19.8551,1343.260469325,0
+WOMN.US,D,20190430,000000,19.8253,19.8889,19.8253,19.877,748.60358739912,0
+WOMN.US,D,20190501,000000,19.7637,19.7637,19.7637,19.7637,5.0309380873597,0
+WOMN.US,D,20190502,000000,19.8323,19.8323,19.6971,19.6981,626.85488568501,0
+WOMN.US,D,20190503,000000,19.9188,19.9188,19.9188,19.9188,5.0309380873597,0
+WOMN.US,D,20190506,000000,19.6922,19.8611,19.6922,19.8611,702.31895699541,0
+WOMN.US,D,20190507,000000,19.5202,19.5202,19.5202,19.5202,2.0123752349439,0
+WOMN.US,D,20190508,000000,19.5749,19.5749,19.4885,19.5003,940.78542233626,0
+WOMN.US,D,20190509,000000,19.4228,19.4228,19.393,19.4159,571.51456672406,0
+WOMN.US,D,20190510,000000,19.4517,19.4517,19.4517,19.4517,98.606386512249,0
+WOMN.US,D,20190513,000000,18.9626,19.0104,18.9626,19.0104,131.81057788882,0
+WOMN.US,D,20190514,000000,19.0859,19.2489,19.076,19.1605,11333.697323204,0
+WOMN.US,D,20190515,000000,19.2648,19.2648,19.2648,19.2648,23.142315201854,0
+WOMN.US,D,20190516,000000,19.4059,19.4059,19.4059,19.4059,30.185628524158,0
+WOMN.US,D,20190517,000000,19.3194,19.3194,19.3194,19.3194,3.0185628524158,0
+WOMN.US,D,20190520,000000,19.2211,19.2211,19.1853,19.1853,11467.520276327,0
+WOMN.US,D,20190521,000000,19.3174,19.3174,19.3174,19.3174,87.538322720058,0
+WOMN.US,D,20190522,000000,19.2807,19.2916,19.2807,19.2916,486.99480685642,0
+WOMN.US,D,20190523,000000,18.9616,19.0282,18.9616,19.0282,605.7249457181,0
+WOMN.US,D,20190524,000000,19.076,19.076,19.076,19.076,1.0061876174719,0
+WOMN.US,D,20190528,000000,19.1813,19.1813,18.9289,18.9289,105.64969983455,0
+WOMN.US,D,20190529,000000,18.7729,18.7729,18.7729,18.7729,53.327943726012,0
+WOMN.US,D,20190530,000000,18.8583,18.8583,18.7788,18.7808,653.01576373928,0
+WOMN.US,D,20190531,000000,18.5403,18.5403,18.5403,18.5403,45.278442786237,0
+WOMN.US,D,20190603,000000,18.4827,18.4827,18.4827,18.4827,11.068063792191,0
+WOMN.US,D,20190604,000000,18.8583,18.8583,18.8583,18.8583,11.068063792191,0
+WOMN.US,D,20190605,000000,19.0094,19.0164,18.9706,19.0164,946.82254804109,0
+WOMN.US,D,20190606,000000,18.9806,19.1485,18.9806,19.1485,787.84490448052,0
+WOMN.US,D,20190607,000000,19.3522,19.3522,19.3522,19.3522,102.63113698214,0
+WOMN.US,D,20190610,000000,19.4695,19.4695,19.4447,19.4447,281.73253289214,0
+WOMN.US,D,20190611,000000,19.4586,19.4586,19.4586,19.4586,52.321756108541,0
+WOMN.US,D,20190612,000000,19.4288,19.4288,19.4288,19.4288,282.73872050961,0
+WOMN.US,D,20190613,000000,19.4605,19.4605,19.4605,19.4605,14.086626644607,0
+WOMN.US,D,20190614,000000,19.5272,19.5272,19.4845,19.4845,524.22374870288,0
+WOMN.US,D,20190617,000000,19.4517,19.4517,19.4517,19.4517,5.0309380873597,0
+WOMN.US,D,20190618,000000,19.7021,19.711,19.6384,19.6384,2928.0059668433,0
+WOMN.US,D,20190619,000000,19.6326,19.7458,19.6326,19.7369,420.58642410327,0
+WOMN.US,D,20190620,000000,19.8413,19.9038,19.8413,19.9038,351.1594784977,0
+WOMN.US,D,20190621,000000,19.884,19.884,19.884,19.884,1.0061876174719,0
+WOMN.US,D,20190624,000000,19.8333,19.8333,19.8333,19.8333,204.2560863468,0
+WOMN.US,D,20190625,000000,19.6654,19.6654,19.6654,19.6654,17.105189497023,0
+WOMN.US,D,20190626,000000,19.6534,19.6534,19.6534,19.6534,38.235129463933,0
+WOMN.US,D,20190627,000000,19.7369,19.7369,19.7369,19.7369,11.068063792191,0
+WOMN.US,D,20190628,000000,19.8134,19.8134,19.8134,19.8134,6.0371257048316,0
+WOMN.US,D,20190701,000000,19.9854,19.9982,19.9854,19.9982,391.40698319658,0
+WOMN.US,D,20190702,000000,20.1026,20.1026,20.0559,20.0559,332.04191376574,0
+WOMN.US,D,20190703,000000,20.2,20.2,20.2,20.2,40.247504698877,0
+WOMN.US,D,20190705,000000,20.1393,20.1393,20.1393,20.1393,67.41457037062,0
+WOMN.US,D,20190708,000000,20.0787,20.0787,20.0787,20.0787,1.0061876174719,0
+WOMN.US,D,20190709,000000,20.0251,20.0957,20.0251,20.0957,1136.9920077433,0
+WOMN.US,D,20190710,000000,20.206,20.206,20.206,20.206,30.185628524158,0
+WOMN.US,D,20190711,000000,20.2328,20.2328,20.2328,20.2328,70.433133223035,0
+WOMN.US,D,20190712,000000,20.3044,20.3252,20.3044,20.3252,1108.8187544541,0
+WOMN.US,D,20190715,000000,20.3451,20.3451,20.3451,20.3451,140.86626644607,0
+WOMN.US,D,20190716,000000,20.2894,20.2894,20.2894,20.2894,3.0185628524158,0
+WOMN.US,D,20190717,000000,20.354,20.354,20.1712,20.1712,497.05668303114,0
+WOMN.US,D,20190718,000000,20.21,20.21,20.21,20.21,1.0061876174719,0
+WOMN.US,D,20190719,000000,20.1066,20.1066,20.1066,20.1066,93.57544842489,0
+WOMN.US,D,20190722,000000,20.1453,20.1682,20.1453,20.1603,520.19899823299,0
+WOMN.US,D,20190723,000000,20.3222,20.3222,20.3222,20.3222,46.284630403709,0
+WOMN.US,D,20190724,000000,20.4167,20.4167,20.4167,20.4167,15.092814262079,0
+WOMN.US,D,20190725,000000,20.358,20.358,20.358,20.358,57.3526941959,0
+WOMN.US,D,20190726,000000,20.5001,20.5161,20.5001,20.5161,1145.0415086831,0
+WOMN.US,D,20190729,000000,20.4962,20.5151,20.4962,20.5011,1950.9977902781,0
+WOMN.US,D,20190730,000000,20.4197,20.4197,20.4197,20.4197,47.290818021181,0
+WOMN.US,D,20190731,000000,20.2388,20.2388,20.2388,20.2388,84.519759867642,0
+WOMN.US,D,20190801,000000,20.039,20.1791,20.039,20.039,13077.420464282,0
+WOMN.US,D,20190802,000000,19.8413,19.8879,19.8413,19.8879,319.96766235607,0
+WOMN.US,D,20190805,000000,19.5073,19.5173,19.3174,19.3174,25705.075063555,0
+WOMN.US,D,20190806,000000,19.5173,19.5173,19.5173,19.5173,20.123752349439,0
+WOMN.US,D,20190807,000000,19.5391,19.5391,19.5391,19.5391,69.426945605563,0
+WOMN.US,D,20190808,000000,19.8502,19.8502,19.8502,19.8502,137.84770359365,0
+WOMN.US,D,20190809,000000,19.7647,19.7647,19.7647,19.7647,5.0309380873597,0
+WOMN.US,D,20190812,000000,19.5242,19.5242,19.5242,19.5242,2.0123752349439,0
+WOMN.US,D,20190813,000000,19.88,19.88,19.8125,19.8173,5876.1356860361,0
+WOMN.US,D,20190814,000000,19.4685,19.4685,19.2846,19.2876,461.84011641962,0
+WOMN.US,D,20190815,000000,19.4497,19.4497,19.3154,19.3154,285.75728336203,0
+WOMN.US,D,20190816,000000,19.6086,19.6086,19.6086,19.6086,87.538322720058,0
+WOMN.US,D,20190819,000000,19.8989,19.8989,19.8511,19.8511,140.86626644607,0
+WOMN.US,D,20190820,000000,19.6693,19.6693,19.6693,19.6693,8.0495009397755,0
+WOMN.US,D,20190821,000000,19.8125,19.8193,19.8125,19.8193,123.76107694905,0
+WOMN.US,D,20190822,000000,19.7657,19.8243,19.7657,19.8243,106.65588745202,0
+WOMN.US,D,20190823,000000,19.7855,19.7855,19.2181,19.2181,418.57404886832,0
+WOMN.US,D,20190826,000000,19.401,19.4785,19.401,19.4785,692.25708082069,0
+WOMN.US,D,20190827,000000,19.4497,19.4497,19.4497,19.4497,4.0247504698877,0
+WOMN.US,D,20190828,000000,19.4825,19.555,19.4825,19.555,465.86486688951,0
+WOMN.US,D,20190829,000000,19.7835,19.7835,19.7835,19.7835,1.0061876174719,0
+WOMN.US,D,20190830,000000,19.879,19.879,19.8134,19.8134,340.09141470551,0
+WOMN.US,D,20190903,000000,19.6712,19.6932,19.6604,19.6932,662.07145229653,0
+WOMN.US,D,20190904,000000,19.8223,19.9088,19.8223,19.8989,1848.3666532959,0
+WOMN.US,D,20190905,000000,20.1791,20.1791,20.1553,20.1553,364.23991752484,0
+WOMN.US,D,20190906,000000,20.1941,20.1941,20.1941,20.1941,52.321756108541,0
+WOMN.US,D,20190909,000000,20.209,20.209,20.201,20.201,197.2127730245,0
+WOMN.US,D,20190910,000000,20.197,20.197,20.197,20.197,13.080439027135,0
+WOMN.US,D,20190911,000000,20.2944,20.3789,20.2944,20.3789,125.77345218399,0
+WOMN.US,D,20190912,000000,20.4614,20.4763,20.4614,20.4614,136.84151597618,0
+WOMN.US,D,20190913,000000,20.4575,20.4575,20.4237,20.4237,165.0147692654,0
+WOMN.US,D,20190916,000000,20.3441,20.3471,20.3441,20.3471,135.83532835871,0
+WOMN.US,D,20190917,000000,20.363,20.3898,20.363,20.3898,245.50977866315,0
+WOMN.US,D,20190918,000000,20.3242,20.3898,20.3242,20.3898,165.0147692654,0
+WOMN.US,D,20190919,000000,20.4763,20.4763,20.4107,20.4107,947.82873565856,0
+WOMN.US,D,20190920,000000,20.3163,20.4207,20.3163,20.3372,335.06047661815,0
+WOMN.US,D,20190923,000000,20.3133,20.3133,20.3133,20.3133,1.0061876174719,0
+WOMN.US,D,20190924,000000,20.1235,20.1235,20.1235,20.1235,51.315568491069,0
+WOMN.US,D,20190925,000000,20.2467,20.2467,20.2467,20.2467,182.11995876242,0
+WOMN.US,D,20190926,000000,20.1841,20.1841,20.1841,20.1841,80.495009397755,0
+WOMN.US,D,20190927,000000,20.0867,20.0867,20.0867,20.0867,91.563073189946,0
+WOMN.US,D,20190930,000000,20.2179,20.2179,20.203,20.203,172.0580825877,0
+WOMN.US,D,20191001,000000,22.2026,22.2026,19.9694,19.9734,611.76207142294,0
+WOMN.US,D,20191002,000000,19.6037,19.6037,19.6037,19.6037,3.0185628524158,0
+WOMN.US,D,20191003,000000,19.6822,19.7299,19.6822,19.7299,177.08902067506,0
+WOMN.US,D,20191004,000000,19.9247,20.038,19.9247,20.038,165.0147692654,0
+WOMN.US,D,20191007,000000,19.9814,19.9814,19.9814,19.9814,106.65588745202,0
+WOMN.US,D,20191008,000000,19.8313,19.8313,19.6534,19.6534,152.94051785573,0
+WOMN.US,D,20191009,000000,19.7845,19.8323,19.7845,19.8323,153.94670547321,0
+WOMN.US,D,20191010,000000,19.9952,19.9952,19.9486,19.9486,251.54690436798,0
+WOMN.US,D,20191011,000000,20.2954,20.2954,20.1911,20.1911,158.97764356057,0
+WOMN.US,D,20191014,000000,20.1891,20.1891,20.1712,20.1712,111.68682553938,0
+WOMN.US,D,20191015,000000,20.3859,20.3859,20.3859,20.3859,145.89720453343,0
+WOMN.US,D,20191016,000000,20.3282,20.3282,20.3282,20.3282,87.538322720058,0
+WOMN.US,D,20191017,000000,20.3749,20.3749,20.3749,20.3749,87.538322720058,0
+WOMN.US,D,20191018,000000,20.4395,20.4395,20.3143,20.3143,112.69301315686,0
+WOMN.US,D,20191021,000000,20.4237,20.4485,20.4237,20.4485,2238.7674488751,0
+WOMN.US,D,20191022,000000,20.4495,20.4495,20.4495,20.4495,3.0185628524158,0
+WOMN.US,D,20191023,000000,20.4535,20.4535,20.4485,20.4525,3658.4981771279,0
+WOMN.US,D,20191024,000000,20.4743,20.4743,20.4743,20.4743,10.061876174719,0
+WOMN.US,D,20191025,000000,20.5816,20.5816,20.5816,20.5816,225.38602631371,0
+WOMN.US,D,20191028,000000,20.7228,20.7228,20.7228,20.7228,54.334131343484,0
+WOMN.US,D,20191029,000000,20.7397,20.7397,20.7178,20.7178,145.89720453343,0
+WOMN.US,D,20191030,000000,20.7069,20.7615,20.7069,20.7615,287.76965859697,0
+WOMN.US,D,20191031,000000,20.692,20.692,20.692,20.692,73.451696075451,0
+WOMN.US,D,20191101,000000,20.9036,20.9116,20.8937,20.9026,2981.3339105693,0
+WOMN.US,D,20191104,000000,21.014,21.014,21.014,21.014,204.2560863468,0
+WOMN.US,D,20191105,000000,21.0299,21.0299,21.0299,21.0299,81.501197015227,0
+WOMN.US,D,20191106,000000,21.0448,21.0448,21.0418,21.0418,212.30558728658,0
+WOMN.US,D,20191107,000000,21.2207,21.2207,21.1253,21.1253,4110.2764173728,0
+WOMN.US,D,20191108,000000,21.2108,21.2108,21.2108,21.2108,99.612574129721,0
+WOMN.US,D,20191111,000000,21.1601,21.1601,21.1561,21.1561,474.92055544675,0
+WOMN.US,D,20191112,000000,21.2108,21.2108,21.1839,21.1839,14266.734228134,0
+WOMN.US,D,20191113,000000,21.1541,21.2098,21.1541,21.2098,473.91436782928,0
+WOMN.US,D,20191114,000000,21.2584,21.2584,21.1899,21.2108,496.05049541366,0
+WOMN.US,D,20191115,000000,21.3032,21.3419,21.3032,21.3419,361.22135467242,0
+WOMN.US,D,20191118,000000,21.3062,21.3539,21.3062,21.3539,1922.8245369889,0
+WOMN.US,D,20191119,000000,21.3837,21.3837,21.3837,21.3837,10.061876174719,0
+WOMN.US,D,20191120,000000,21.3012,21.3012,21.3012,21.3012,20.123752349439,0
+WOMN.US,D,20191121,000000,21.2863,21.2863,21.2863,21.2863,6.0371257048316,0
+WOMN.US,D,20191122,000000,21.3509,21.3509,21.3509,21.3509,15.092814262079,0
+WOMN.US,D,20191125,000000,21.5188,21.5188,21.5188,21.5188,6.0371257048316,0
+WOMN.US,D,20191126,000000,21.5726,21.5726,21.5726,21.5726,60.371257048316,0
+WOMN.US,D,20191127,000000,21.6083,21.66,21.6083,21.66,171.05189497023,0
+WOMN.US,D,20191129,000000,21.5764,21.5764,21.5764,21.5764,6.0371257048316,0
+WOMN.US,D,20191202,000000,21.4155,21.4155,21.4155,21.4155,112.69301315686,0
+WOMN.US,D,20191203,000000,21.1491,21.2574,21.1491,21.2574,857.27185008609,0
+WOMN.US,D,20191204,000000,21.4115,21.4115,21.4115,21.4115,10.061876174719,0
+WOMN.US,D,20191205,000000,21.4025,21.4225,21.4025,21.4225,412.53692316349,0
+WOMN.US,D,20191206,000000,21.6749,21.6749,21.6471,21.6471,664.08382753148,0
+WOMN.US,D,20191209,000000,21.5954,21.5954,21.5824,21.5824,302.86247285905,0
+WOMN.US,D,20191210,000000,21.5754,21.5864,21.5338,21.5338,444.73492692259,0
+WOMN.US,D,20191211,000000,21.6024,21.6024,21.6024,21.6024,12.074251409663,0
+WOMN.US,D,20191212,000000,21.6829,21.8319,21.6152,21.8319,4142.474421132,0
+WOMN.US,D,20191213,000000,21.8478,21.8568,21.8478,21.8498,287.76965859697,0
+WOMN.US,D,20191216,000000,21.8856,21.9909,21.8856,21.9611,4054.9360984119,0
+WOMN.US,D,20191217,000000,22.0297,22.0297,21.9611,21.986,418.57404886832,0
+WOMN.US,D,20191218,000000,21.982,21.982,21.982,21.982,374.30179369956,0
+WOMN.US,D,20191219,000000,22.0357,22.0357,22.0357,22.0357,1.0061876174719,0
+WOMN.US,D,20191220,000000,22.1877,22.1926,22.1877,22.1926,197.2127730245,0
+WOMN.US,D,20191223,000000,22.309,22.309,22.2016,22.2016,491.0195573263,0
+WOMN.US,D,20191224,000000,22.1986,22.1986,22.1986,22.1986,20.123752349439,0
+WOMN.US,D,20191226,000000,22.3358,22.3358,22.3358,22.3358,67.41457037062,0
+WOMN.US,D,20191227,000000,22.3597,22.3597,22.3597,22.3597,333.04810138321,0
+WOMN.US,D,20191230,000000,22.2414,22.2414,22.2284,22.2284,202.24371111186,0
+WOMN.US,D,20191231,000000,22.2216,22.2802,22.2216,22.2802,1090.7073773396,0
+WOMN.US,D,20200102,000000,22.4898,22.4898,22.4898,22.4898,52.321756108541,0
+WOMN.US,D,20200103,000000,22.3865,22.3865,22.3348,22.3427,1166.17144865,0
+WOMN.US,D,20200106,000000,22.3845,22.3845,22.3845,22.3845,35.216566611518,0
+WOMN.US,D,20200107,000000,22.3109,22.3189,22.2901,22.2911,1362.378034057,0
+WOMN.US,D,20200108,000000,22.4322,22.463,22.4223,22.4223,1268.8025856321,0
+WOMN.US,D,20200109,000000,22.5346,22.5564,22.5346,22.5564,429.64211266052,0
+WOMN.US,D,20200110,000000,22.5743,22.5743,22.5216,22.5216,634.90438662479,0
+WOMN.US,D,20200113,000000,22.6002,22.6677,22.6002,22.6677,6795.7911684054,0
+WOMN.US,D,20200114,000000,22.63,22.63,22.63,22.63,9.0556885572474,0
+WOMN.US,D,20200115,000000,22.6399,22.6399,22.6399,22.6399,114.7053883918,0
+WOMN.US,D,20200116,000000,22.7791,22.8049,22.7791,22.8049,222.3674634613,0
+WOMN.US,D,20200117,000000,22.8606,22.9052,22.8606,22.9052,1655.1786307413,0
+WOMN.US,D,20200121,000000,22.9291,22.9291,22.8516,22.8516,629.87344853743,0
+WOMN.US,D,20200122,000000,22.8844,22.9003,22.8844,22.9003,729.48602266715,0
+WOMN.US,D,20200123,000000,22.7353,22.8734,22.7353,22.8734,296.82534715422,0
+WOMN.US,D,20200124,000000,22.7253,22.7253,22.63,22.6797,1001.1566793846,0
+WOMN.US,D,20200127,000000,22.3885,22.3885,22.3169,22.3169,548.3722515222,0
+WOMN.US,D,20200128,000000,22.5226,22.5226,22.5226,22.5226,79.488821780283,0
+WOMN.US,D,20200129,000000,22.5216,22.5714,22.4988,22.4988,1402.6255387559,0
+WOMN.US,D,20200130,000000,22.4253,22.6061,22.4063,22.6061,722.44270934485,0
+WOMN.US,D,20200131,000000,22.3685,22.3685,22.1917,22.2264,2694.5704395898,0
+WOMN.US,D,20200203,000000,22.3289,22.3289,22.3289,22.3289,1.0061876174719,0
+WOMN.US,D,20200204,000000,22.6677,22.6677,22.6677,22.6677,6.0371257048316,0
+WOMN.US,D,20200205,000000,22.9669,23.0285,22.9669,23.0285,3150.3734303046,0
+WOMN.US,D,20200206,000000,23.0901,23.0901,23.0901,23.0901,102.63113698214,0
+WOMN.US,D,20200207,000000,23.0733,23.103,23.0057,23.0175,2415.8564695501,0
+WOMN.US,D,20200210,000000,23.0057,23.1279,23.0057,23.1279,580.57025528131,0
+WOMN.US,D,20200211,000000,23.2184,23.2282,23.1746,23.1746,223.37365107877,0
+WOMN.US,D,20200212,000000,23.3635,23.3733,23.3445,23.3684,566.4836286367,0
+WOMN.US,D,20200213,000000,23.4111,23.4111,23.3773,23.3773,1421.7431034878,0
+WOMN.US,D,20200214,000000,23.3445,23.3923,23.3445,23.3923,134.82914074124,0
+WOMN.US,D,20200218,000000,23.3913,23.3913,23.3048,23.3048,688.2323303508,0
+WOMN.US,D,20200219,000000,23.4598,23.4598,23.4598,23.4598,155.95908070815,0
+WOMN.US,D,20200220,000000,23.6447,23.7272,23.4598,23.7272,454.79680309731,0
+WOMN.US,D,20200221,000000,23.5771,23.5771,23.4111,23.435,1065.5526869028,0
+WOMN.US,D,20200224,000000,22.2414,22.8416,22.2414,22.7383,10304.36739053,0
+WOMN.US,D,20200225,000000,22.0575,22.1171,22.0475,22.0475,834.12953488423,0
+WOMN.US,D,20200226,000000,22.1638,22.1638,21.8946,21.9214,306.88722332894,0
+WOMN.US,D,20200227,000000,21.6431,21.6431,21.1015,21.1015,606.73113333558,0
+WOMN.US,D,20200228,000000,20.4713,20.68,20.2586,20.68,2196.5075689412,0
+WOMN.US,D,20200302,000000,21.2982,21.7017,21.2982,21.7017,502.08762111849,0
+WOMN.US,D,20200303,000000,21.8946,21.8946,21.1919,21.1919,460.83392880215,0
+WOMN.US,D,20200304,000000,22.0317,22.0317,22.0317,22.0317,127.78582741894,0
+WOMN.US,D,20200305,000000,21.7872,21.7872,21.3707,21.3707,401.4688593713,0
+WOMN.US,D,20200306,000000,21.0627,21.1491,20.7417,21.1491,1296.9758389213,0
+WOMN.US,D,20200309,000000,19.3404,20.1036,19.3404,19.7547,1782.9644581603,0
+WOMN.US,D,20200310,000000,19.9188,20.3153,19.8561,20.3153,1999.2947959167,0
+WOMN.US,D,20200311,000000,19.5997,19.9198,19.5997,19.5997,884.43891575783,0
+WOMN.US,D,20200312,000000,18.0732,18.6636,17.8735,17.8735,2155.2538766249,0
+WOMN.US,D,20200313,000000,18.0831,18.8633,18.0831,18.8633,486.99480685642,0
+WOMN.US,D,20200316,000000,17.6389,17.9768,17.129,17.129,1531.4175537923,0
+WOMN.US,D,20200317,000000,16.9411,17.8028,16.9411,17.8028,577.55169242889,0
+WOMN.US,D,20200318,000000,17.3308,17.3308,16.8755,17.0505,985.05767750502,0
+WOMN.US,D,20200319,000000,17.1519,17.1519,17.1519,17.1519,15.092814262079,0
+WOMN.US,D,20200320,000000,17.137,17.137,16.488,16.488,182.11995876242,0
+WOMN.US,D,20200323,000000,16.0864,16.0864,16.0864,16.0864,9.0556885572474,0
+WOMN.US,D,20200324,000000,17.3526,17.3526,17.3526,17.3526,4.0247504698877,0
+WOMN.US,D,20200325,000000,17.61,17.61,17.61,17.61,888.46366622772,0
+WOMN.US,D,20200326,000000,18.4915,18.6744,18.4051,18.6744,456.80917833226,0
+WOMN.US,D,20200327,000000,18.0732,18.0732,18.0732,18.0732,63.389819900732,0
+WOMN.US,D,20200330,000000,18.4627,18.585,18.4627,18.585,6105.5464628197,0
+WOMN.US,D,20200331,000000,18.3038,18.3038,18.3038,18.3038,125.77345218399,0
+WOMN.US,D,20200401,000000,17.612,17.612,17.612,17.612,36.22275422899,0
+WOMN.US,D,20200402,000000,17.933,17.933,17.933,17.933,1.0061876174719,0
+WOMN.US,D,20200403,000000,17.5971,17.5971,17.5971,17.5971,91.563073189946,0
+WOMN.US,D,20200406,000000,18.6804,18.6804,18.6804,18.6804,3.0185628524158,0
+WOMN.US,D,20200407,000000,18.7569,18.7569,18.7569,18.7569,6.0371257048316,0
+WOMN.US,D,20200408,000000,19.3532,19.3532,19.3532,19.3532,8.0495009397755,0
+WOMN.US,D,20200409,000000,19.6226,19.6226,19.6226,19.6226,102.63113698214,0
+WOMN.US,D,20200413,000000,19.4208,19.4208,19.4208,19.4208,182.11995876242,0
+WOMN.US,D,20200414,000000,19.9952,19.9952,19.9952,19.9952,168.03333211781,0
+WOMN.US,D,20200415,000000,19.6286,19.716,19.6286,19.716,288.77584621444,0
+WOMN.US,D,20200416,000000,19.9277,19.9277,19.8691,19.8691,296.82534715422,0
+WOMN.US,D,20200417,000000,20.3978,20.3978,20.3978,20.3978,1.0061876174719,0
+WOMN.US,D,20200420,000000,20.1811,20.1821,20.0549,20.0549,601.70019524822,0
+WOMN.US,D,20200421,000000,19.5371,19.5371,19.5371,19.5371,32.198003759102,0
+WOMN.US,D,20200422,000000,19.7796,19.7796,19.7796,19.7796,5.0309380873597,0
+WOMN.US,D,20200423,000000,20.0827,20.0827,19.8472,19.8472,133.82295312377,0
+WOMN.US,D,20200424,000000,20.1345,20.1345,20.1345,20.1345,7.0433133223035,0
+WOMN.US,D,20200427,000000,20.4296,20.4296,20.4286,20.4286,475.92674306422,0
+WOMN.US,D,20200428,000000,20.5678,20.5678,20.3451,20.3451,929.71735854407,0
+WOMN.US,D,20200429,000000,20.847,20.847,20.847,20.847,4.0247504698877,0
+WOMN.US,D,20200430,000000,20.7953,20.7953,20.7953,20.7953,69.426945605563,0
+WOMN.US,D,20200501,000000,20.5776,20.5776,20.2408,20.2408,629.87344853743,0
+WOMN.US,D,20200504,000000,20.0649,20.1841,20.045,20.1841,2262.9159516944,0
+WOMN.US,D,20200505,000000,20.4614,20.4614,20.3889,20.3889,998.13811653216,0
+WOMN.US,D,20200506,000000,20.371,20.371,20.2566,20.2566,169.03951973528,0
+WOMN.US,D,20200507,000000,20.7417,20.7417,20.6204,20.6204,847.20997391137,0
+WOMN.US,D,20200508,000000,20.9186,20.9304,20.8798,20.9304,3437.1369012841,0
+WOMN.US,D,20200511,000000,20.9186,21.014,20.8997,21.014,1531.4175537923,0
+WOMN.US,D,20200512,000000,21.0349,21.0349,20.6949,20.6949,156.96526832562,0
+WOMN.US,D,20200513,000000,20.7526,20.7526,20.1423,20.2527,4174.6724248911,0
+WOMN.US,D,20200514,000000,20.4057,20.4057,20.4057,20.4057,218.34271299141,0
+WOMN.US,D,20200515,000000,20.5409,20.5409,20.5409,20.5409,3.0185628524158,0
+WOMN.US,D,20200518,000000,21.0875,21.1571,21.0875,21.1571,562.45887816681,0
+WOMN.US,D,20200519,000000,21.2276,21.2276,21.0438,21.0438,126.77963980146,0
+WOMN.US,D,20200520,000000,21.4125,21.4225,21.3697,21.3697,674.1457037062,0
+WOMN.US,D,20200521,000000,21.335,21.3737,21.2316,21.2316,409.51836031108,0
+WOMN.US,D,20200522,000000,21.1899,21.1899,21.1899,21.1899,87.538322720058,0
+WOMN.US,D,20200526,000000,21.3797,21.3797,21.3797,21.3797,53.327943726012,0
+WOMN.US,D,20200527,000000,21.5576,21.6957,21.5486,21.6957,2394.7265295832,0
+WOMN.US,D,20200528,000000,21.7693,21.7693,21.648,21.648,331.03572614827,0
+WOMN.US,D,20200529,000000,21.6967,21.6967,21.6967,21.6967,178.09520829253,0
+WOMN.US,D,20200601,000000,21.823,21.823,21.823,21.823,109.67445030444,0
+WOMN.US,D,20200602,000000,21.9651,22.0059,21.9064,22.0059,830.10478441434,0
+WOMN.US,D,20200603,000000,22.1798,22.2612,22.1798,22.2612,476.9329306817,0
+WOMN.US,D,20200604,000000,22.1589,22.2086,22.141,22.141,1656.1848183588,0
+WOMN.US,D,20200605,000000,22.6925,22.6925,22.5982,22.5982,684.20757988091,0
+WOMN.US,D,20200608,000000,22.9172,22.9172,22.7224,22.8536,1006.1876174719,0
+WOMN.US,D,20200609,000000,22.9271,22.9271,22.6558,22.7105,2421.8935952549,0
+WOMN.US,D,20200610,000000,22.7025,22.7423,22.6389,22.6389,3595.1083572272,0
+WOMN.US,D,20200611,000000,22.0923,22.0923,21.4573,21.4573,1348.2914074124,0
+WOMN.US,D,20200612,000000,21.9274,21.9274,21.6918,21.6918,348.14091564529,0
+WOMN.US,D,20200615,000000,21.5198,21.7583,21.5198,21.7583,265.63353101259,0
+WOMN.US,D,20200616,000000,22.3845,22.3945,22.2096,22.2146,1846.354278061,0
+WOMN.US,D,20200617,000000,22.3695,22.3695,22.2274,22.2284,7064.4432622704,0
+WOMN.US,D,20200618,000000,22.0813,22.0813,22.0813,22.0813,57.3526941959,0
+WOMN.US,D,20200619,000000,22.0823,22.1171,22.0823,22.1171,233.43552725349,0
+WOMN.US,D,20200622,000000,22.149,22.2672,22.149,22.2384,1467.0215462741,0
+WOMN.US,D,20200623,000000,22.4491,22.4491,22.3308,22.3308,693.26326843816,0
+WOMN.US,D,20200624,000000,21.8548,21.8548,21.8548,21.8548,11.068063792191,0
+WOMN.US,D,20200625,000000,22.0893,22.0893,22.0893,22.0893,56.346506578428,0
+WOMN.US,D,20200626,000000,21.5944,21.5944,21.5944,21.5944,153.94670547321,0
+WOMN.US,D,20200629,000000,21.8001,21.8001,21.8001,21.8001,66.408382753148,0
+WOMN.US,D,20200630,000000,21.8766,22.1778,21.8766,22.1778,600.69400763074,0
+WOMN.US,D,20200701,000000,23.9607,23.9607,22.2334,22.2334,2011.3690473264,0
+WOMN.US,D,20200702,000000,22.4103,22.4103,22.4103,22.4103,73.451696075451,0
+WOMN.US,D,20200706,000000,23.5224,23.5224,22.7443,22.7443,985.05767750502,0
+WOMN.US,D,20200707,000000,22.7443,22.7443,22.6369,22.6369,364.23991752484,0
+WOMN.US,D,20200708,000000,22.7641,22.7641,22.7641,22.7641,192.18183493714,0
+WOMN.US,D,20200709,000000,22.7205,22.8714,22.7205,22.7423,574.53312957647,0
+WOMN.US,D,20200710,000000,23.0335,23.0335,23.0335,23.0335,56.346506578428,0
+WOMN.US,D,20200713,000000,23.0553,23.0553,22.8576,22.8576,221.36127584383,0
+WOMN.US,D,20200714,000000,23.0583,23.0583,23.0583,23.0583,57.3526941959,0
+WOMN.US,D,20200715,000000,23.4946,23.4946,23.4946,23.4946,1.0061876174719,0
+WOMN.US,D,20200716,000000,23.4588,23.5056,23.4588,23.5056,353.17185373265,0
+WOMN.US,D,20200717,000000,23.4638,23.4996,23.4638,23.4996,344.1161651754,0
+WOMN.US,D,20200720,000000,24.3215,24.3215,23.766,23.766,1139.0043829782,0
+WOMN.US,D,20200721,000000,23.9995,23.9995,23.8464,23.8464,354.17804135012,0
+WOMN.US,D,20200722,000000,23.8136,23.92,23.8136,23.92,152.94051785573,0
+WOMN.US,D,20200723,000000,23.6447,23.6447,23.6447,23.6447,148.91576738585,0
+WOMN.US,D,20200724,000000,23.5791,23.5791,23.5791,23.5791,67.41457037062,0
+WOMN.US,D,20200727,000000,23.6308,23.6308,23.6308,23.6308,27.167065671742,0
+WOMN.US,D,20200728,000000,23.6387,23.6387,23.6387,23.6387,50.309380873597,0
+WOMN.US,D,20200729,000000,23.6407,23.6953,23.6179,23.6953,736.52933598946,0
+WOMN.US,D,20200730,000000,23.5522,23.6447,23.4231,23.6447,1907.7317227268,0
+WOMN.US,D,20200731,000000,23.434,23.6547,23.4062,23.6547,2688.533313885,0
+WOMN.US,D,20200803,000000,23.9369,23.9369,23.9289,23.9289,123.76107694905,0
+WOMN.US,D,20200804,000000,24.0403,24.0403,24.0403,24.0403,87.538322720058,0
+WOMN.US,D,20200805,000000,24.5511,24.5511,24.5511,24.5511,75.464071310395,0
+WOMN.US,D,20200806,000000,24.9705,24.9705,24.9705,24.9705,139.8600788286,0
+WOMN.US,D,20200807,000000,24.7628,24.8134,24.7628,24.8134,248.52834151557,0
+WOMN.US,D,20200810,000000,26.0528,26.0528,25.0997,25.1494,3574.9846048778,0
+WOMN.US,D,20200811,000000,25.2557,25.3035,24.9685,24.9685,1783.9706457777,0
+WOMN.US,D,20200812,000000,25.1266,25.1266,25.1266,25.1266,17.105189497023,0
+WOMN.US,D,20200813,000000,25.2707,25.2707,25.2707,25.2707,87.538322720058,0
+WOMN.US,D,20200814,000000,25.4256,25.4256,25.4256,25.4256,169.03951973528,0
+WOMN.US,D,20200817,000000,25.4883,25.4883,25.4436,25.4584,616.7930095103,0
+WOMN.US,D,20200818,000000,25.537,25.537,25.4913,25.4913,407.50598507613,0
+WOMN.US,D,20200819,000000,25.8669,25.8669,25.4227,25.4227,3195.6518730909,0
+WOMN.US,D,20200820,000000,25.537,25.5569,25.537,25.5569,777.7830283058,0
+WOMN.US,D,20200821,000000,25.5549,25.6632,25.5549,25.6632,350.15329088023,0
+WOMN.US,D,20200824,000000,25.8282,25.8947,25.8282,25.8947,406.49979745866,0
+WOMN.US,D,20200825,000000,26.023,26.0508,25.9733,26.0508,1436.8359177499,0
+WOMN.US,D,20200826,000000,26.3181,26.3181,26.3181,26.3181,28.173253289214,0
+WOMN.US,D,20200827,000000,26.3917,26.3917,26.2983,26.2983,1164.159073415,0
+WOMN.US,D,20200828,000000,26.5289,26.5815,26.5289,26.5815,176.08283305759,0
+WOMN.US,D,20200831,000000,26.832,26.832,26.499,26.505,2111.9878090736,0
+WOMN.US,D,20200901,000000,26.6372,26.6372,26.6372,26.6372,51.315568491069,0
+WOMN.US,D,20200902,000000,27.0108,27.0108,27.0108,27.0108,558.43412769692,0
+WOMN.US,D,20200903,000000,25.6235,25.6235,25.5271,25.533,729.48602266715,0
+WOMN.US,D,20200904,000000,25.537,25.537,24.9625,25.4823,1609.9001879551,0
+WOMN.US,D,20200908,000000,25.3998,25.3998,24.7638,24.7638,561.45269054934,0
+WOMN.US,D,20200909,000000,25.532,25.532,25.532,25.532,107.6620750695,0
+WOMN.US,D,20200910,000000,25.537,25.5867,24.9019,24.9019,1698.4446982926,0
+WOMN.US,D,20200911,000000,24.9029,24.9029,24.892,24.892,198.21896064197,0
+WOMN.US,D,20200914,000000,25.3035,25.5022,25.3035,25.5022,3217.7880006752,0
+WOMN.US,D,20200915,000000,25.5777,25.5777,25.5559,25.5559,182.11995876242,0
+WOMN.US,D,20200916,000000,25.6334,25.6334,25.3173,25.3173,312.92434903377,0
+WOMN.US,D,20200917,000000,24.6803,24.7648,24.6803,24.7648,1697.4385106752,0
+WOMN.US,D,20200918,000000,24.8065,24.8542,24.8006,24.8006,632.89201138985,0
+WOMN.US,D,20200921,000000,24.9913,24.9913,24.3215,24.6167,2385.670841026,0
+WOMN.US,D,20200922,000000,24.8999,24.8999,24.8999,24.8999,228.40458916613,0
+WOMN.US,D,20200923,000000,25.2935,25.2935,24.2142,24.2142,811.99340729985,0
+WOMN.US,D,20200924,000000,24.3801,24.3801,24.3801,24.3801,234.44171487096,0
+WOMN.US,D,20200925,000000,24.9825,24.9825,24.9825,24.9825,95.587823659834,0
+WOMN.US,D,20200928,000000,25.3153,25.4416,25.2369,25.365,41161.123055542,0
+WOMN.US,D,20200929,000000,25.4118,25.4118,25.3233,25.3233,509.1309344408,0
+WOMN.US,D,20200930,000000,25.7328,25.7328,25.5579,25.6125,1268.8025856321,0
+WOMN.US,D,20201001,000000,25.8729,25.8729,25.8729,25.8729,154.95289309068,0
+WOMN.US,D,20201002,000000,25.539,25.6751,25.4476,25.4476,971.97723847789,0
+WOMN.US,D,20201005,000000,26.1343,26.3648,26.1323,26.3648,477.93911829917,0
+WOMN.US,D,20201006,000000,26.1244,26.3768,25.7994,25.7994,1573.6774337261,0
+WOMN.US,D,20201007,000000,26.3619,26.8539,26.3619,26.8539,845.19759867642,0
+WOMN.US,D,20201008,000000,26.6501,26.6501,26.3936,26.3996,850.22853676378,0
+WOMN.US,D,20201009,000000,27.0774,27.0784,26.99,27.0118,1120.8930058637,0
+WOMN.US,D,20201012,000000,27.3607,27.3607,26.8797,27.1262,2012.3752349439,0
+WOMN.US,D,20201013,000000,27.2057,27.2087,27.2057,27.2087,411.53073554602,0
+WOMN.US,D,20201014,000000,26.9741,26.982,26.9741,26.982,211.29939966911,0
+WOMN.US,D,20201015,000000,26.7475,26.8867,26.7475,26.8867,220.35508822635,0
+WOMN.US,D,20201016,000000,26.981,26.981,26.981,26.981,92.569260807418,0
+WOMN.US,D,20201019,000000,27.312,27.312,26.6103,26.6103,564.47125340175,0
+WOMN.US,D,20201020,000000,26.7972,26.7972,26.7972,26.7972,119.73632647916,0
+WOMN.US,D,20201021,000000,26.7972,26.7972,26.1064,26.1064,365.24610514231,0
+WOMN.US,D,20201022,000000,26.4255,26.4951,26.4255,26.4951,483.976244004,0
+WOMN.US,D,20201023,000000,26.4732,26.661,26.4732,26.661,966.94630039053,0
+WOMN.US,D,20201026,000000,25.695,26.014,25.695,26.014,699.30039414299,0
+WOMN.US,D,20201027,000000,25.9623,25.9623,25.9315,25.9315,174.07045782264,0
+WOMN.US,D,20201028,000000,25.6265,25.6702,25.2995,25.2995,1337.2233436202,0
+WOMN.US,D,20201029,000000,25.4516,25.6155,25.4516,25.6155,290.78822144939,0
+WOMN.US,D,20201030,000000,25.1494,25.1494,24.9535,24.9535,291.79440906686,0
+WOMN.US,D,20201102,000000,25.1296,25.6672,25.1296,25.6672,1958.0411036004,0
+WOMN.US,D,20201103,000000,25.5688,25.5688,25.5688,25.5688,28.173253289214,0
+WOMN.US,D,20201104,000000,24.7996,26.5745,24.7996,26.4951,815.01197015227,0
+WOMN.US,D,20201105,000000,27.479,27.5177,27.4442,27.4442,2402.776030523,0
+WOMN.US,D,20201106,000000,26.9244,27.5078,26.9244,27.2345,3154.3981807745,0
+WOMN.US,D,20201109,000000,27.7851,27.7851,27.1242,27.1242,2414.8502819326,0
+WOMN.US,D,20201110,000000,26.9244,27.0685,26.826,26.826,7058.4061365656,0
+WOMN.US,D,20201111,000000,27.7244,27.7244,27.7244,27.7244,101.62494936467,0
+WOMN.US,D,20201112,000000,27.7224,27.7224,27.0456,27.0456,3379.7842070882,0
+WOMN.US,D,20201113,000000,27.3706,27.3906,27.317,27.3896,894.50079193255,0
+WOMN.US,D,20201116,000000,27.9163,27.9163,27.6241,27.6926,5168.7857909533,0
+WOMN.US,D,20201117,000000,27.5963,27.8665,27.5963,27.7652,3471.3472802782,0
+WOMN.US,D,20201118,000000,27.647,27.647,27.4492,27.4492,1841.3233399736,0
+WOMN.US,D,20201119,000000,27.7006,27.7006,27.7006,27.7006,177.08902067506,0
+WOMN.US,D,20201120,000000,27.8665,27.8665,27.5525,27.5525,10783.312696446,0
+WOMN.US,D,20201123,000000,27.636,27.8099,27.636,27.8099,626.85488568501,0
+WOMN.US,D,20201124,000000,28.1807,28.2075,28.1259,28.2075,378.32654416945,0
+WOMN.US,D,20201125,000000,28.3744,28.3744,28.3744,28.3744,134.82914074124,0
+WOMN.US,D,20201127,000000,28.6518,28.6576,28.5175,28.5175,4016.700968948,0
+WOMN.US,D,20201130,000000,28.8525,28.8525,28.0534,28.0922,3097.0454865786,0
+WOMN.US,D,20201201,000000,29.8275,29.8275,28.2253,28.2253,4602.3021623166,0
+WOMN.US,D,20201202,000000,28.278,28.278,28.278,28.278,191.17564731967,0
+WOMN.US,D,20201203,000000,28.1955,28.1955,28.1955,28.1955,201.23752349439,0
+WOMN.US,D,20201204,000000,28.5454,28.5454,28.5454,28.5454,1263.7716475447,0
+WOMN.US,D,20201207,000000,28.5205,28.5205,28.442,28.4549,1291.944900834,0
+WOMN.US,D,20201208,000000,28.5802,28.7481,28.5802,28.7481,183.12614637989,0
+WOMN.US,D,20201209,000000,29.2331,29.2331,28.1121,28.117,4180.7095505959,0
+WOMN.US,D,20201210,000000,28.1121,28.3019,28.1121,28.3019,1078.6331259299,0
+WOMN.US,D,20201211,000000,28.6576,28.6576,28.603,28.603,553.40318960956,0
+WOMN.US,D,20201214,000000,28.7064,28.7064,28.5355,28.5593,1382.5017864064,0
+WOMN.US,D,20201215,000000,28.7213,29.3404,28.7213,29.252,3451.2235279287,0
+WOMN.US,D,20201216,000000,28.9111,29.1914,28.9111,29.1914,928.71117092659,0
+WOMN.US,D,20201217,000000,29.1933,29.2908,29.1933,29.264,965.94011277306,0
+WOMN.US,D,20201218,000000,29.1933,29.2998,29.1933,29.2998,401.4688593713,0
+WOMN.US,D,20201221,000000,29.243,29.3404,29.243,29.3206,9610.0979344744,0
+WOMN.US,D,20201222,000000,29.8165,29.8175,29.6316,29.6316,856.26566246862,0
+WOMN.US,D,20201223,000000,29.8275,29.8275,29.6376,29.6376,9856.6139007551,0
+WOMN.US,D,20201224,000000,29.9139,29.9139,29.6754,29.6754,2123.0558728658,0
+WOMN.US,D,20201228,000000,29.7519,29.7519,28.5155,28.5155,1743.7231410789,0
+WOMN.US,D,20201229,000000,28.4689,28.4887,28.284,28.3148,2039.5423006156,0
+WOMN.US,D,20201230,000000,28.3228,28.5682,28.3228,28.4649,2327.3119592126,0
+WOMN.US,D,20201231,000000,28.3138,28.6368,28.3138,28.604,9911.954219716,0
+WOMN.US,D,20210104,000000,28.5682,28.6865,28.0464,28.1747,2382.6522781735,0
+WOMN.US,D,20210105,000000,28.4539,28.4539,28.4539,28.4539,410.52454792855,0
+WOMN.US,D,20210106,000000,29.3066,29.3066,29.086,29.086,157.97145594309,0
+WOMN.US,D,20210107,000000,29.6028,29.8493,29.6028,29.7231,2411.8317190802,0
+WOMN.US,D,20210108,000000,29.7221,29.7251,29.5531,29.7251,3906.020331026,0
+WOMN.US,D,20210111,000000,29.9864,29.9864,29.4597,29.4597,1481.1081729187,0
+WOMN.US,D,20210112,000000,28.3824,29.5432,28.3824,29.4438,1065.5526869028,0
+WOMN.US,D,20210113,000000,29.9169,29.9169,29.4389,29.4389,3527.6937868566,0
+WOMN.US,D,20210114,000000,29.6724,29.6724,29.3046,29.3046,2017.4061730312,0
+WOMN.US,D,20210115,000000,29.0026,29.0026,28.5702,28.5702,1852.3914037658,0
+WOMN.US,D,20210119,000000,29.4845,29.4845,28.9429,29.0314,2949.1359068102,0
+WOMN.US,D,20210120,000000,29.2878,29.5233,29.2878,29.4299,3261.0540682265,0
+WOMN.US,D,20210121,000000,29.6972,29.7887,29.6972,29.7887,365.24610514231,0
+WOMN.US,D,20210122,000000,29.3364,29.7231,29.3364,29.7231,3105.0949875184,0
+WOMN.US,D,20210125,000000,29.9368,29.9468,29.258,29.5512,2773.0530737526,0
+WOMN.US,D,20210126,000000,29.4747,29.4747,29.2132,29.2132,2104.9444957513,0
+WOMN.US,D,20210127,000000,29.5045,29.5045,28.1846,28.3228,3493.4834078626,0
+WOMN.US,D,20210128,000000,28.8535,29.1407,28.8237,28.9926,1355.3347207347,0
+WOMN.US,D,20210129,000000,28.9926,28.9926,28.2542,28.2542,1495.1947995633,0
+WOMN.US,D,20210201,000000,28.7561,28.7561,28.7153,28.7153,1105.8001916017,0
+WOMN.US,D,20210202,000000,29.1983,29.3663,29.1983,29.2242,4180.7095505959,0
+WOMN.US,D,20210203,000000,29.2182,29.415,29.2083,29.3226,3523.6690363867,0
+WOMN.US,D,20210204,000000,29.4051,29.5233,29.3951,29.5114,1880.564657055,0
+WOMN.US,D,20210205,000000,30.3313,30.3313,29.6188,29.6188,2313.225332568,0
+WOMN.US,D,20210208,000000,30.549,30.549,29.7419,29.8871,1567.6403080213,0
+WOMN.US,D,20210209,000000,29.7519,29.9268,29.7519,29.8503,634.90438662479,0
+WOMN.US,D,20210210,000000,29.907,30.0163,29.8543,29.8543,2468.1782256587,0
+WOMN.US,D,20210211,000000,30.864,30.864,29.8295,29.901,1104.7940039842,0
+WOMN.US,D,20210212,000000,30.9038,30.9038,29.907,30.0491,9950.1893491799,0
+WOMN.US,D,20210216,000000,31.199,31.199,29.9746,29.9746,1923.8307246063,0
+WOMN.US,D,20210217,000000,30.0461,30.0461,29.7957,29.9566,2166.3219404171,0
+WOMN.US,D,20210218,000000,29.5432,29.7221,29.5134,29.7072,1366.4027845269,0
+WOMN.US,D,20210219,000000,29.8493,29.8493,29.6565,29.6565,1393.5698501986,0
+WOMN.US,D,20210222,000000,29.6624,29.6624,29.3643,29.3643,2590.9331149902,0
+WOMN.US,D,20210223,000000,29.2778,29.4527,29.2778,29.4527,611.76207142294,0
+WOMN.US,D,20210224,000000,29.3951,29.8433,29.3862,29.8433,3771.1911902848,0
+WOMN.US,D,20210225,000000,29.4051,29.4051,29.1029,29.1029,1326.155279828,0
+WOMN.US,D,20210226,000000,28.9926,29.3166,28.9926,29.0502,3384.8151451756,0
+WOMN.US,D,20210301,000000,29.5233,29.5929,29.5233,29.5919,1127.936319186,0
+WOMN.US,D,20210302,000000,29.4845,29.4845,29.3534,29.3534,931.72973377901,0
+WOMN.US,D,20210303,000000,29.3066,29.3066,28.927,28.927,1438.8482929849,0
+WOMN.US,D,20210304,000000,28.94,28.94,28.4182,28.4182,1279.8706494243,0
+WOMN.US,D,20210305,000000,28.606,28.94,28.606,28.94,4454.3925825482,0
+WOMN.US,D,20210308,000000,29.248,29.248,28.8654,28.8654,1221.5117676109,0
+WOMN.US,D,20210309,000000,29.5045,29.5045,29.2758,29.2758,678.17045417608,0
+WOMN.US,D,20210310,000000,29.4627,29.4627,29.4627,29.4627,201.23752349439,0
+WOMN.US,D,20210311,000000,29.6923,29.8861,29.6824,29.7807,1868.4904056454,0
+WOMN.US,D,20210312,000000,29.7022,29.8295,29.7022,29.8295,1176.2333248247,0
+WOMN.US,D,20210315,000000,29.8493,30.0192,29.8493,30.0192,700.30658176047,0
+WOMN.US,D,20210316,000000,30.0957,30.0957,29.9566,29.9894,1706.4941992324,0
+WOMN.US,D,20210317,000000,29.7022,30.0461,29.7022,29.9894,1309.050090331,0
+WOMN.US,D,20210318,000000,29.5531,29.8732,29.5531,29.577,980.02673941766,0
+WOMN.US,D,20210319,000000,29.5531,29.6276,29.5531,29.5939,4020.7257194178,0
+WOMN.US,D,20210322,000000,30.1355,30.1355,29.7619,29.8205,1546.5103680544,0
+WOMN.US,D,20210323,000000,29.8006,29.8006,29.5531,29.5631,1192.3323267042,0
+WOMN.US,D,20210324,000000,29.7957,29.7957,29.3941,29.3941,474.92055544675,0
+WOMN.US,D,20210325,000000,29.1119,29.5482,29.1119,29.5482,1161.1405105626,0
+WOMN.US,D,20210326,000000,29.8304,29.9984,29.8304,29.9984,529.25468679024,0
+WOMN.US,D,20210329,000000,29.903,29.9864,29.8732,29.9606,559.44031531439,0
+WOMN.US,D,20210330,000000,29.9378,29.9676,29.893,29.906,761.68402642625,0
+WOMN.US,D,20210331,000000,30.1265,30.2836,30.1265,30.1525,6575.4360801791,0
+WOMN.US,D,20210401,000000,30.5013,30.5013,30.3164,30.4227,3702.7704322967,0
+WOMN.US,D,20210405,000000,30.5986,30.6782,30.5986,30.6543,1818.1810247718,0
+WOMN.US,D,20210406,000000,30.8471,30.8471,30.6086,30.6603,1185.2890133819,0
+WOMN.US,D,20210407,000000,30.6216,30.7279,30.6216,30.6583,1886.6017827599,0
+WOMN.US,D,20210408,000000,30.8471,30.8471,30.7765,30.7765,6675.0486543088,0
+WOMN.US,D,20210409,000000,30.8471,31.0737,30.8372,31.0737,18163.698870604,0
+WOMN.US,D,20210412,000000,31.2715,31.2715,30.9236,31.0599,3101.0702370485,0
+WOMN.US,D,20210413,000000,31.0439,31.1423,31.0439,31.1005,1985.2081692721,0
+WOMN.US,D,20210414,000000,31.0936,31.0936,30.9694,30.9694,501.08143350102,0
+WOMN.US,D,20210415,000000,31.3291,31.3291,31.2516,31.2954,2186.4456927665,0
+WOMN.US,D,20210416,000000,31.4007,31.4782,31.3589,31.4325,2146.1981880676,0
+WOMN.US,D,20210419,000000,31.351,31.354,31.2318,31.2328,3047.7422933225,0
+WOMN.US,D,20210420,000000,31.192,31.192,31.0687,31.1085,784.82634162811,0
+WOMN.US,D,20210421,000000,31.2616,31.4205,31.2218,31.4205,1527.3928033224,0
+WOMN.US,D,20210422,000000,31.5478,31.5478,31.2248,31.2248,1633.0425031569,0
+WOMN.US,D,20210423,000000,31.3152,31.6174,31.3152,31.509,209202.50467429,0
+WOMN.US,D,20210426,000000,31.7655,31.7655,31.5478,31.5736,1169.1900115024,0
+WOMN.US,D,20210427,000000,31.504,31.5618,31.504,31.5618,493.03193256125,0
+WOMN.US,D,20210428,000000,31.4882,31.5329,31.4454,31.4454,1189.3137638518,0
+WOMN.US,D,20210429,000000,31.7853,31.7853,31.5676,31.6144,879.40797767047,0
+WOMN.US,D,20210430,000000,31.4882,31.4882,31.348,31.348,2358.5037753542,0
+WOMN.US,D,20210503,000000,32.1292,32.1292,31.4613,31.4613,1053.4784354931,0
+WOMN.US,D,20210504,000000,31.0439,31.1463,30.9226,31.1463,1377.4708483191,0
+WOMN.US,D,20210505,000000,31.2606,31.2606,31.1373,31.1373,226.39221393119,0
+WOMN.US,D,20210506,000000,31.9225,31.9225,31.1135,31.3421,741.56027407681,0
+WOMN.US,D,20210507,000000,31.5508,31.5646,31.5378,31.5646,1724.6055763469,0
+WOMN.US,D,20210510,000000,31.7257,31.7257,31.2983,31.2983,2963.2225334548,0
+WOMN.US,D,20210511,000000,31.0141,31.031,31.0141,31.029,631.88582377237,0
+WOMN.US,D,20210512,000000,30.8024,30.8024,30.4397,30.4397,8114.9031349111,0
+WOMN.US,D,20210513,000000,30.6484,30.9356,30.6484,30.862,1428.7864168101,0
+WOMN.US,D,20210514,000000,31.1771,31.3202,31.1771,31.2794,7324.0396675782,0
+WOMN.US,D,20210517,000000,31.1721,31.1721,31.0687,31.1493,1181.264262912,0
+WOMN.US,D,20210518,000000,31.1333,31.1333,30.9604,30.9604,2072.7464919922,0
+WOMN.US,D,20210519,000000,30.7279,30.9564,30.7279,30.9128,11895.150013753,0
+WOMN.US,D,20210520,000000,31.2656,31.349,31.2446,31.3033,5153.6929766912,0
+WOMN.US,D,20210521,000000,31.3162,31.3162,31.3162,31.3162,284.75109574456,0
+WOMN.US,D,20210524,000000,32.2783,32.2783,31.5627,31.6134,4415.1512654668,0
+WOMN.US,D,20210525,000000,31.7059,31.7059,31.4921,31.4921,345.12235279287,0
+WOMN.US,D,20210526,000000,31.523,31.6074,31.523,31.5548,4563.0608452352,0
+WOMN.US,D,20210527,000000,31.5776,31.5776,31.5468,31.5468,376.3141689345,0
+WOMN.US,D,20210528,000000,31.6641,31.6671,31.6014,31.6014,700.30658176047,0
+WOMN.US,D,20210601,000000,31.5876,31.5876,31.4723,31.4912,1268.8025856321,0
+WOMN.US,D,20210602,000000,31.5995,31.5995,31.5378,31.5766,2502.3886046527,0
+WOMN.US,D,20210603,000000,31.833,31.833,31.3789,31.519,642.95388756457,0
+WOMN.US,D,20210604,000000,31.7744,31.7853,31.7257,31.7694,490.01336970883,0
+WOMN.US,D,20210607,000000,31.9622,31.9622,31.7873,31.7873,504.09999635344,0
+WOMN.US,D,20210608,000000,31.7923,31.7923,31.7923,31.7923,126.77963980146,0
+WOMN.US,D,20210609,000000,32.0308,32.0308,31.7893,31.7893,1143.0291334481,0
+WOMN.US,D,20210610,000000,31.9771,31.9771,31.9692,31.9692,329.02335091332,0
+WOMN.US,D,20210611,000000,31.9821,31.996,31.8986,31.996,1831.2614637989,0
+WOMN.US,D,20210614,000000,31.9921,32.0636,31.9921,32.0636,417.56786125085,0
+WOMN.US,D,20210615,000000,32.002,32.0994,32.001,32.0209,85253.270640779,0
+WOMN.US,D,20210616,000000,32.2484,32.2484,31.7387,31.8578,1415.705977783,0
+WOMN.US,D,20210617,000000,31.9622,32.0119,31.9543,31.9543,841.17284820654,0
+WOMN.US,D,20210618,000000,31.5985,31.7059,31.5776,31.5776,4675.7538583921,0
+WOMN.US,D,20210621,000000,31.8628,31.9126,31.8628,31.9126,412.53692316349,0
+WOMN.US,D,20210622,000000,31.9424,32.1391,31.9424,32.0825,1326.155279828,0
+WOMN.US,D,20210623,000000,32.0795,32.0994,32.0089,32.0089,3843.6366987428,0
+WOMN.US,D,20210624,000000,32.1988,32.2088,32.1988,32.2088,227.39840154866,0
+WOMN.US,D,20210625,000000,32.2088,32.3309,32.2088,32.3309,3286.2087586633,0
+WOMN.US,D,20210628,000000,32.5844,32.5844,32.3479,32.475,2832.4181431835,0
+WOMN.US,D,20210629,000000,32.5048,32.5048,32.474,32.474,522.21137346793,0
+WOMN.US,D,20210630,000000,32.3081,32.495,32.3081,32.493,654.02195135676,0
+WOMN.US,D,20210701,000000,32.6043,32.644,32.5048,32.6271,1559.5908070815,0
+WOMN.US,D,20210702,000000,32.8816,32.9471,32.8806,32.9471,407.50598507613,0
+WOMN.US,D,20210706,000000,33.1091,33.1091,32.9044,32.9223,1206.4189533488,0
+WOMN.US,D,20210707,000000,33.0097,33.0316,32.9819,33.0316,1472.0524843614,0
+WOMN.US,D,20210708,000000,32.6937,32.7623,32.5546,32.7493,1807.1129609796,0
+WOMN.US,D,20210709,000000,33.0793,33.0793,33.0694,33.0694,370.27704322967,0
+WOMN.US,D,20210712,000000,33.2164,33.2164,33.0942,33.1926,1117.8744430113,0
+WOMN.US,D,20210713,000000,33.1876,33.2959,33.1171,33.1171,4886.0470704437,0
+WOMN.US,D,20210714,000000,33.2959,33.2959,33.126,33.126,2639.2301206289,0
+WOMN.US,D,20210715,000000,32.9302,32.969,32.811,32.9402,3510.5885973596,0
+WOMN.US,D,20210716,000000,32.8905,32.97,32.6927,32.6927,4842.7810028924,0
+WOMN.US,D,20210719,000000,32.6043,32.6043,32.0209,32.2058,2841.4738317407,0
+WOMN.US,D,20210720,000000,32.7027,32.7155,32.6769,32.7155,987.07005273997,0
+WOMN.US,D,20210721,000000,33.0097,33.0097,32.9949,32.9949,403.48123460625,0
+WOMN.US,D,20210722,000000,33.0545,33.1658,33.0495,33.1181,1207.4251409663,0
+WOMN.US,D,20210723,000000,33.3257,33.4351,33.3257,33.4331,1378.4770359365,0
+WOMN.US,D,20210726,000000,33.4928,33.4928,33.4401,33.4818,1416.7121654005,0
+WOMN.US,D,20210727,000000,33.3854,33.3854,33.0982,33.2969,1255.722146605,0
+WOMN.US,D,20210728,000000,33.3755,33.3755,33.3497,33.3497,1126.9301315686,0
+WOMN.US,D,20210729,000000,33.464,33.6219,33.464,33.6219,801.93153112513,0
+WOMN.US,D,20210730,000000,33.1568,33.1768,33.1488,33.1488,994.11336606227,0
+WOMN.US,D,20210802,000000,33.295,33.295,32.9999,32.9999,1646.1229421841,0
+WOMN.US,D,20210803,000000,33.3357,33.4152,33.3357,33.3934,998.13811653216,0
+WOMN.US,D,20210804,000000,33.2751,33.2861,33.2622,33.2652,3948.2802109599,0
+WOMN.US,D,20210805,000000,33.3159,33.4123,33.3159,33.4123,385.36985749175,0
+WOMN.US,D,20210806,000000,33.7512,33.7512,33.449,33.449,1870.5027808803,0
+WOMN.US,D,20210809,000000,33.464,33.464,33.446,33.446,539.31656296496,0
+WOMN.US,D,20210810,000000,33.5325,33.5613,33.4679,33.5424,4779.3911829917,0
+WOMN.US,D,20210811,000000,33.4738,33.4738,33.4738,33.4738,136.84151597618,0
+WOMN.US,D,20210812,000000,33.5514,33.6507,33.464,33.617,1163.1528857976,0
+WOMN.US,D,20210813,000000,33.7203,33.7203,33.6737,33.7144,980.02673941766,0
+WOMN.US,D,20210816,000000,33.8008,33.8038,33.5076,33.8038,925.69260807418,0
+WOMN.US,D,20210817,000000,33.6021,33.6717,33.3556,33.6717,1802.0820228922,0
+WOMN.US,D,20210818,000000,33.5325,33.5424,33.2076,33.2076,3993.5586537461,0
+WOMN.US,D,20210819,000000,33.3209,33.3209,33.3159,33.3159,427.62973742557,0
+WOMN.US,D,20210820,000000,33.4738,33.6717,33.4738,33.5424,1323.1367169756,0
+WOMN.US,D,20210823,000000,33.9579,34.0573,33.9579,33.9599,4612.3640384913,0
+WOMN.US,D,20210824,000000,34.0861,34.0861,33.9817,33.9817,2759.9726347255,0
+WOMN.US,D,20210825,000000,34.0463,34.107,34.0125,34.0772,8084.717506387,0
+WOMN.US,D,20210826,000000,33.9777,33.9877,33.8426,33.8426,1145.0415086831,0
+WOMN.US,D,20210827,000000,34.0275,34.1954,34.0275,34.1516,1190.3199514693,0
+WOMN.US,D,20210830,000000,34.3137,34.4031,34.3137,34.3534,3362.6790175912,0
+WOMN.US,D,20210831,000000,34.3037,34.3237,34.3037,34.3097,958.89679945075,0
+WOMN.US,D,20210901,000000,34.3584,34.433,34.3435,34.3435,1272.827336102,0
+WOMN.US,D,20210902,000000,34.3495,34.3634,34.2939,34.2967,1409.6688520782,0
+WOMN.US,D,20210903,000000,34.3057,34.3932,34.3057,34.3505,1155.1033848578,0
+WOMN.US,D,20210907,000000,34.5999,34.5999,34.2054,34.2163,4518.7885900665,0
+WOMN.US,D,20210908,000000,34.2739,34.2739,34.1169,34.1438,1882.57703229,0
+WOMN.US,D,20210909,000000,34.1924,34.1924,33.938,33.938,7222.4147182135,0
+WOMN.US,D,20210910,000000,34.1566,34.1566,33.6895,33.6895,2666.3971863006,0
+WOMN.US,D,20210913,000000,33.9082,33.9082,33.6319,33.7502,2679.4776253278,0
+WOMN.US,D,20210914,000000,33.7313,33.7313,33.5921,33.5921,795.8944054203,0
+WOMN.US,D,20210915,000000,33.6419,33.8496,33.6419,33.8198,1336.2171560027,0
+WOMN.US,D,20210916,000000,34.0175,34.3982,33.6469,33.8198,5150.6744138388,0
+WOMN.US,D,20210917,000000,33.6557,33.6557,33.461,33.461,1204.4065781139,0
+WOMN.US,D,20210920,000000,33.2364,33.2364,32.495,32.801,7781.8550335279,0
+WOMN.US,D,20210921,000000,33.1568,33.1568,32.8498,32.8498,1455.9534824819,0
+WOMN.US,D,20210922,000000,33.1866,33.1866,33.0505,33.0505,907.58123095968,0
+WOMN.US,D,20210923,000000,33.3059,33.5524,33.3059,33.4798,2779.0901994575,0
+WOMN.US,D,20210924,000000,33.4838,33.4838,33.4371,33.4838,1783.9706457777,0
+WOMN.US,D,20210927,000000,33.6319,33.6319,33.3317,33.3317,1567.6403080213,0
+WOMN.US,D,20210928,000000,32.6877,32.7215,32.6291,32.6291,2816.3191413039,0
+WOMN.US,D,20210929,000000,32.7613,32.7613,32.6231,32.6351,2501.3824170352,0
+WOMN.US,D,20210930,000000,32.6331,32.6331,32.4065,32.4065,660.05907706159,0
+WOMN.US,D,20211001,000000,32.6927,32.81,32.2962,32.81,3188.6085597686,0
+WOMN.US,D,20211004,000000,32.8796,32.8796,32.0775,32.1868,2081.8021805494,0
+WOMN.US,D,20211005,000000,32.494,32.4989,32.4492,32.4989,931.72973377901,0
+WOMN.US,D,20211006,000000,32.2862,32.7205,32.1073,32.7155,1532.4237414098,0
+WOMN.US,D,20211007,000000,33.0783,33.2463,32.9571,32.9571,2749.9107585508,0
+WOMN.US,D,20211008,000000,33.0087,33.0087,32.8994,32.9789,3119.181614163,0
+WOMN.US,D,20211011,000000,32.9789,32.9789,32.643,32.643,1404.6379139908,0
+WOMN.US,D,20211012,000000,32.6629,32.6629,32.5804,32.5804,2982.3400981868,0
+WOMN.US,D,20211013,000000,32.9989,32.9989,32.6827,32.7345,2134.123936658,0
+WOMN.US,D,20211014,000000,32.9591,33.3189,32.9591,33.3189,451.7782402449,0
+WOMN.US,D,20211015,000000,33.612,33.6319,33.4928,33.5772,3540.7742258837,0
+WOMN.US,D,20211018,000000,33.6071,33.7015,33.6071,33.7015,2636.2115577765,0
+WOMN.US,D,20211019,000000,33.9281,33.9479,33.8843,33.9112,1066.5588745202,0
+WOMN.US,D,20211020,000000,33.9589,33.9987,33.9589,33.9659,1029.3299326738,0
+WOMN.US,D,20211021,000000,34.2551,34.2551,33.9629,34.0622,8929.9151050634,0
+WOMN.US,D,20211022,000000,34.0384,34.0483,33.8595,33.939,3725.9127474986,0
+WOMN.US,D,20211025,000000,34.0483,34.098,33.9987,34.0404,1387.5327244938,0
+WOMN.US,D,20211026,000000,34.2839,34.3147,34.2371,34.2371,1749.7602667837,0
+WOMN.US,D,20211027,000000,34.3345,34.4538,34.1914,34.1914,4921.2636370552,0
+WOMN.US,D,20211028,000000,34.4936,34.5333,34.4041,34.5144,2177.3900042093,0
+WOMN.US,D,20211029,000000,34.5035,34.6645,34.5035,34.6645,1089.7011897221,0
+WOMN.US,D,20211101,000000,34.8901,34.8901,34.6009,34.751,3301.3015729254,0
+WOMN.US,D,20211102,000000,34.6913,34.8504,34.6913,34.8394,730.49221028462,0
+WOMN.US,D,20211103,000000,34.7758,35.065,34.7758,35.065,2435.9802218996,0
+WOMN.US,D,20211104,000000,35.3244,35.4417,35.3244,35.4417,1225.5365180808,0
+WOMN.US,D,20211105,000000,35.7498,35.7498,35.6474,35.6474,1588.7702479882,0
+WOMN.US,D,20211108,000000,35.8691,35.8691,35.6902,35.7528,4745.1808039976,0
+WOMN.US,D,20211109,000000,35.7398,35.7398,35.6127,35.6772,3092.0145484913,0
+WOMN.US,D,20211110,000000,35.6315,35.6703,35.3751,35.3751,1498.2133624157,0
+WOMN.US,D,20211111,000000,35.4686,35.5043,35.4686,35.5043,1563.6155575514,0
+WOMN.US,D,20211112,000000,35.394,35.72,35.394,35.6633,4378.9285112379,0
+WOMN.US,D,20211115,000000,36.0966,36.0966,35.6325,35.6544,43726.901480095,0
+WOMN.US,D,20211116,000000,35.9585,35.9883,35.6683,35.9883,2790.1582632497,0
+WOMN.US,D,20211117,000000,35.9883,35.9883,35.6137,35.6514,1948.9854150431,0
+WOMN.US,D,20211118,000000,35.7995,35.8492,35.6902,35.8492,1765.8592686632,0
+WOMN.US,D,20211119,000000,35.9833,36.0668,35.9157,35.9197,1227.5488933158,0
+WOMN.US,D,20211122,000000,36.2059,36.2656,35.6594,35.6594,1940.9359141034,0
+WOMN.US,D,20211123,000000,35.6613,35.6683,35.3542,35.6683,1800.0696476573,0
+WOMN.US,D,20211124,000000,35.6613,35.729,35.5719,35.729,2181.4147546792,0
+WOMN.US,D,20211126,000000,35.0173,35.066,34.0085,34.0085,2610.0506797222,0
+WOMN.US,D,20211129,000000,35.1465,35.5729,35.1465,35.5083,13293.750802039,0
+WOMN.US,D,20211130,000000,35.2559,35.3383,34.6715,34.7172,7635.9578289945,0
+WOMN.US,D,20211201,000000,35.1068,35.1932,34.3047,34.434,4288.3716256654,0
+WOMN.US,D,20211202,000000,34.4638,34.8702,34.4638,34.7242,1871.5089684978,0
+WOMN.US,D,20211203,000000,34.4737,34.4737,34.3455,34.3455,1412.6874149306,0
+WOMN.US,D,20211206,000000,34.7708,34.8504,34.4628,34.7321,6369.1676185973,0
+WOMN.US,D,20211207,000000,35.4536,35.5421,35.4268,35.4795,2388.6894038784,0
+WOMN.US,D,20211208,000000,35.7696,35.7696,35.4636,35.5907,4674.7476707746,0
+WOMN.US,D,20211209,000000,35.73,35.73,35.3443,35.3642,1632.0363155395,0
+WOMN.US,D,20211210,000000,35.7001,35.7001,35.4824,35.5341,739.54789884187,0
+WOMN.US,D,20211213,000000,35.6415,35.6415,35.2459,35.2459,3155.404368392,0
+WOMN.US,D,20211214,000000,35.1366,35.1366,34.8096,34.907,4707.9518621512,0
+WOMN.US,D,20211215,000000,35.0472,35.555,34.8006,35.555,4357.7985712709,0
+WOMN.US,D,20211216,000000,35.6315,35.6464,35.2161,35.2161,1922.8245369889,0
+WOMN.US,D,20211217,000000,34.9577,34.9577,34.8226,34.8226,697.28801890805,0
+WOMN.US,D,20211220,000000,34.6814,34.6814,34.2163,34.5701,3998.5895918335,0
+WOMN.US,D,20211221,000000,34.8991,34.9925,34.5284,34.9925,1616.9435012774,0
+WOMN.US,D,20211222,000000,35.0292,35.3135,35.0292,35.3135,1947.9792274257,0
+WOMN.US,D,20211223,000000,35.5699,35.5699,35.5699,35.5699,402.47504698877,0
+WOMN.US,D,20211227,000000,35.7598,35.9754,35.7598,35.9754,3251.9983796693,0
+WOMN.US,D,20211228,000000,35.4526,35.4526,35.0263,35.063,2749.9107585508,0
+WOMN.US,D,20211229,000000,35.2251,35.2251,34.9667,34.9865,3031.6432914429,0
+WOMN.US,D,20211230,000000,35.1654,35.3532,34.9359,34.9359,4486.5905863074,0
+WOMN.US,D,20211231,000000,35.0561,35.0561,34.8484,34.8484,1521.3556776176,0
+WOMN.US,D,20220103,000000,35.0263,35.0263,34.7768,34.9965,7780.8488459105,0
+WOMN.US,D,20220104,000000,35.4626,35.4626,34.7291,34.9627,4335.6624436866,0
+WOMN.US,D,20220105,000000,35.1058,35.1058,34.1646,34.1795,5260.3488641433,0
+WOMN.US,D,20220106,000000,34.3027,34.4816,34.2531,34.2729,1493.1824243283,0
+WOMN.US,D,20220107,000000,34.2531,34.4717,34.2531,34.3783,2023.4432987361,0
+WOMN.US,D,20220110,000000,34.1944,34.2054,33.8078,34.2054,3054.7856066448,0
+WOMN.US,D,20220111,000000,34.4717,34.6197,34.428,34.6197,2248.8293250498,0
+WOMN.US,D,20220112,000000,34.6049,34.6099,34.5065,34.5582,4002.6143423034,0
+WOMN.US,D,20220113,000000,34.6197,34.6297,34.1248,34.1298,9425.9656004771,0
+WOMN.US,D,20220114,000000,33.9161,34.1646,33.9062,34.1388,1793.026334335,0
+WOMN.US,D,20220118,000000,33.9062,33.9062,33.5792,33.6389,2769.0283232828,0
+WOMN.US,D,20220119,000000,33.8376,33.8376,33.3357,33.3357,2415.8564695501,0
+WOMN.US,D,20220120,000000,33.6101,33.6101,32.967,32.967,1174.2209495897,0
+WOMN.US,D,20220121,000000,32.7573,32.816,32.4283,32.4283,908.58741857716,0
+WOMN.US,D,20220124,000000,31.8946,32.3896,31.2108,32.3896,6940.6821853214,0
+WOMN.US,D,20220125,000000,32.0924,32.321,31.6859,32.1481,1275.8458989544,0
+WOMN.US,D,20220126,000000,32.8258,32.8258,32.1123,32.1123,1784.9768333952,0
+WOMN.US,D,20220127,000000,32.4403,32.4403,31.8708,31.9394,1457.9658577168,0
+WOMN.US,D,20220128,000000,31.9741,32.5576,31.9741,32.5576,671.12714085378,0
+WOMN.US,D,20220131,000000,32.5486,33.1469,32.5486,33.1469,2902.8512764065,0
+WOMN.US,D,20220201,000000,33.0843,33.4709,33.0843,33.4709,1608.8940003376,0
+WOMN.US,D,20220202,000000,33.5196,33.5802,33.3119,33.5802,763.6964016612,0
+WOMN.US,D,20220203,000000,33.2423,33.2423,32.5665,32.5665,1369.4213473793,0
+WOMN.US,D,20220204,000000,32.5774,32.9451,32.5774,32.7245,1137.9981953608,0
+WOMN.US,D,20220207,000000,32.7275,32.8557,32.6201,32.6201,2885.7460869095,0
+WOMN.US,D,20220208,000000,32.7077,32.8845,32.7077,32.8845,1754.7912048711,0
+WOMN.US,D,20220209,000000,33.2522,33.3149,33.2522,33.3149,615.78682189282,0
+WOMN.US,D,20220210,000000,33.2125,33.2125,32.7077,32.7474,4319.563441807,0
+WOMN.US,D,20220211,000000,32.5685,32.5685,32.0239,32.1302,4276.2973742557,0
+WOMN.US,D,20220214,000000,31.9553,32.0636,31.8052,32.001,2153.2415013899,0
+WOMN.US,D,20220215,000000,32.4194,32.4373,32.4005,32.4373,1396.588413051,0
+WOMN.US,D,20220216,000000,32.3011,32.5188,32.1123,32.5188,3651.4548638056,0
+WOMN.US,D,20220217,000000,32.4492,32.4492,31.5776,31.7455,2788.1458880147,0
+WOMN.US,D,20220218,000000,31.6571,31.6671,31.4484,31.4683,9591.9865573599,0
+WOMN.US,D,20220222,000000,31.4882,31.508,31.0221,31.1612,3714.8446837064,0
+WOMN.US,D,20220223,000000,31.5676,31.5676,30.7597,30.7945,2502.3886046527,0
+WOMN.US,D,20220224,000000,30.2389,31.0439,30.061,31.0439,11915.273766103,0
+WOMN.US,D,20220225,000000,31.2406,31.8648,31.1612,31.8648,3443.174026989,0
+WOMN.US,D,20220228,000000,31.5578,31.5578,31.512,31.512,488.00099447389,0
+WOMN.US,D,20220301,000000,31.1015,31.1314,30.9356,31.1314,4719.0199259434,0
+WOMN.US,D,20220302,000000,31.3202,31.7435,31.3202,31.7357,4281.3283123431,0
+WOMN.US,D,20220303,000000,31.8151,31.8211,31.3202,31.4027,2459.1225371014,0
+WOMN.US,D,20220304,000000,31.3202,31.3202,31.1155,31.2656,4590.227910907,0
+WOMN.US,D,20220307,000000,31.3202,31.3202,30.3194,30.3194,44431.232812325,0
+WOMN.US,D,20220308,000000,30.3084,30.8044,30.0133,30.1773,12419.373762456,0
+WOMN.US,D,20220309,000000,30.6851,30.8839,30.6851,30.7975,3579.0093553477,0
+WOMN.US,D,20220310,000000,30.557,30.7696,30.383,30.7696,117278.21012968,0
+WOMN.US,D,20220311,000000,30.7647,30.7647,30.4377,30.4397,4199.8271153278,0
+WOMN.US,D,20220314,000000,30.4476,30.6941,30.1803,30.2538,2020.4247358836,0
+WOMN.US,D,20220315,000000,30.548,30.8233,30.548,30.8233,1008.1999927069,0
+WOMN.US,D,20220316,000000,31.0618,31.5876,31.0618,31.5876,2887.7584621444,0
+WOMN.US,D,20220317,000000,31.5975,31.8221,31.5975,31.8221,1251.6973961351,0
+WOMN.US,D,20220318,000000,31.8549,32.2912,31.8549,32.164,2393.7203419657,0
+WOMN.US,D,20220321,000000,32.3111,32.3309,32.0477,32.158,4293.4025637527,0
+WOMN.US,D,20220322,000000,32.479,32.4989,32.4323,32.4323,1865.471842793,0
+WOMN.US,D,20220323,000000,32.2316,32.2713,31.9841,31.9841,1584.7454975183,0
+WOMN.US,D,20220324,000000,32.2763,32.4075,32.2763,32.4075,1151.0786343879,0
+WOMN.US,D,20220325,000000,32.5874,32.5874,32.5874,32.5874,151.93433023826,0
+WOMN.US,D,20220328,000000,32.489,32.8653,32.489,32.7573,1478.0896100663,0
+WOMN.US,D,20220329,000000,33.0555,33.1846,33.048,33.1846,2425.9183457248,0
+WOMN.US,D,20220330,000000,33.1846,33.1846,32.96,32.96,1444.8854186897,0
+WOMN.US,D,20220331,000000,33.0455,33.0455,32.5784,32.5784,1242.6417075778,0
+WOMN.US,D,20220401,000000,32.5685,32.6679,32.3001,32.6679,1281.8830246592,0
+WOMN.US,D,20220404,000000,32.6281,32.802,32.6082,32.7492,1837.2985895038,0
+WOMN.US,D,20220405,000000,32.92,32.92,32.4331,32.4331,1191.3261390868,0
+WOMN.US,D,20220406,000000,32.0725,32.1586,32.002,32.1586,2671.428124388,0
+WOMN.US,D,20220407,000000,32.151,32.4293,31.9921,32.3201,4438.2935806687,0
+WOMN.US,D,20220408,000000,32.2483,32.4592,32.1865,32.1865,1192.3323267042,0
+WOMN.US,D,20220411,000000,32.2405,32.2405,31.8391,31.8391,5799.6654271082,0
+WOMN.US,D,20220412,000000,31.8032,31.8032,31.6371,31.6978,1052.4722478756,0
+WOMN.US,D,20220413,000000,31.7982,31.9929,31.7982,31.9929,1160.1343229451,0
+WOMN.US,D,20220414,000000,31.6936,31.6936,31.6936,31.6936,83.51357225017,0
+WOMN.US,D,20220418,000000,31.6541,31.7435,31.6391,31.6391,957.89061183328,0
+WOMN.US,D,20220419,000000,32.2106,32.2604,32.2105,32.2604,759.67165119131,0
+WOMN.US,D,20220420,000000,32.1862,32.3896,32.166,32.1834,2031.4927996758,0
+WOMN.US,D,20220421,000000,32.4194,32.4194,31.6545,31.6787,578.55788004636,0
+WOMN.US,D,20220422,000000,31.3227,31.3227,30.8385,30.8385,766.71496451361,0
+WOMN.US,D,20220425,000000,30.7895,31.0965,30.5976,31.0877,1635.0548783919,0
+WOMN.US,D,20220426,000000,30.5102,30.5102,30.3488,30.3488,946.82254804109,0
+WOMN.US,D,20220427,000000,30.4394,30.6007,30.3384,30.3384,746.59121216417,0
+WOMN.US,D,20220428,000000,30.7497,31.1678,30.7497,31.1678,660.05907706159,0
+WOMN.US,D,20220429,000000,30.5609,30.5609,29.9816,29.9816,1503.2443005031,0
+WOMN.US,D,20220502,000000,30.0242,30.1914,29.6068,30.1914,1805.1005857446,0
+WOMN.US,D,20220503,000000,30.4119,30.4119,30.2906,30.2906,282.73872050961,0
+WOMN.US,D,20220504,000000,30.2759,31.1223,30.232,31.1223,2067.7155539048,0
+WOMN.US,D,20220505,000000,30.3522,30.3522,30.0731,30.0731,2272.9778278691,0
+WOMN.US,D,20220506,000000,30.0739,30.0739,29.7161,30.0242,3633.3434866912,0
+WOMN.US,D,20220509,000000,29.5372,29.5372,29.0712,29.0712,3090.0021732563,0
+WOMN.US,D,20220510,000000,29.259,29.2908,29.0925,29.0925,5777.5292995238,0
+WOMN.US,D,20220511,000000,28.703,28.703,28.703,28.703,397.44410890141,0
+WOMN.US,D,20220512,000000,28.4837,28.7094,28.4142,28.7094,13163.952599386,0
+WOMN.US,D,20220513,000000,29.3604,29.3604,29.3604,29.3604,259.59640530776,0
+WOMN.US,D,20220516,000000,29.3514,29.3514,29.3514,29.3514,177.08902067506,0
+WOMN.US,D,20220517,000000,29.7261,29.9944,29.7261,29.9944,540.32275058243,0
+WOMN.US,D,20220518,000000,29.5561,29.5571,28.7674,28.7674,2077.7774300795,0
+WOMN.US,D,20220519,000000,28.6528,28.7782,28.6509,28.6951,2458.1163494839,0
+WOMN.US,D,20220520,000000,28.8217,28.8515,28.2949,28.7904,5453.5368866979,0
+WOMN.US,D,20220523,000000,29.0006,29.2836,29.0006,29.2836,447.75348977501,0
+WOMN.US,D,20220524,000000,29.0056,29.249,29.0056,29.0867,2384.6646534085,0
+WOMN.US,D,20220525,000000,29.0204,29.4975,29.0204,29.4975,1115.8620677764,0
+WOMN.US,D,20220526,000000,29.9686,29.9686,29.9686,29.9686,118.73013886169,0
+WOMN.US,D,20220527,000000,30.3721,30.4988,30.3522,30.4988,844.19141105895,0
+WOMN.US,D,20220531,000000,30.2726,30.4407,30.2726,30.4024,770.7397149835,0
+WOMN.US,D,20220601,000000,30.1633,30.3224,30.1633,30.223,1026.3113698214,0
+WOMN.US,D,20220602,000000,30.2826,30.6401,30.2826,30.6401,352.16566611518,0
+WOMN.US,D,20220603,000000,30.541,30.541,30.2953,30.2953,789.85727971547,0
+WOMN.US,D,20220606,000000,30.6653,30.6653,30.3405,30.3405,1131.9610696559,0
+WOMN.US,D,20220607,000000,30.5808,30.6213,30.5273,30.6213,2140.1610623628,0
+WOMN.US,D,20220608,000000,30.2911,30.2911,30.2911,30.2911,113.69920077433,0
+WOMN.US,D,20220609,000000,29.595,29.595,29.595,29.595,132.8167655063,0
+WOMN.US,D,20220610,000000,28.782,28.8117,28.767,28.767,524.22374870288,0
+WOMN.US,D,20220613,000000,28.1061,28.1061,27.6462,27.6462,2361.5223382066,0
+WOMN.US,D,20220614,000000,27.7771,27.7771,27.4999,27.5017,15779.034217195,0
+WOMN.US,D,20220615,000000,27.7781,27.8727,27.7284,27.8727,558.43412769692,0
+WOMN.US,D,20220616,000000,27.1609,27.1609,26.8439,27.1122,1355.3347207347,0
+WOMN.US,D,20220617,000000,27.1818,27.1818,26.9215,27.1039,8738.7394577437,0
+WOMN.US,D,20220621,000000,27.5893,27.7582,27.5893,27.6799,8774.9622119727,0
+WOMN.US,D,20220622,000000,27.7185,27.7185,27.7013,27.7013,490.01336970883,0
+WOMN.US,D,20220623,000000,27.8926,27.8926,27.8926,27.8926,60.371257048316,0
+WOMN.US,D,20220624,000000,28.5521,28.7431,28.5521,28.7431,573.526941959,0
+WOMN.US,D,20220627,000000,29.1607,29.1607,28.6401,28.6401,1109.765206123,0
+WOMN.US,D,20220628,000000,29.1308,29.1308,28.1439,28.1439,3857.086304102,0
+WOMN.US,D,20220629,000000,28.1542,28.2638,28.1233,28.1352,2790.4674848355,0
+WOMN.US,D,20220630,000000,27.905,28.0106,27.8209,27.8209,3762.766295625,0
+WOMN.US,D,20220701,000000,28.0645,28.2339,27.9947,28.2339,1270.309901403,0
+WOMN.US,D,20220705,000000,27.905,28.1256,27.5861,28.1256,2180.3976427715,0
+WOMN.US,D,20220706,000000,28.1542,28.4023,28.1542,28.2837,1280.343944858,0
+WOMN.US,D,20220707,000000,28.2638,28.6126,28.2638,28.5428,1962.658899798,0
+WOMN.US,D,20220708,000000,28.4332,28.5528,28.4332,28.5528,507.722598823,0
+WOMN.US,D,20220711,000000,28.4432,28.4432,28.2019,28.2019,504.7123857865,0
+WOMN.US,D,20220712,000000,27.967,27.967,27.967,27.967,230.782999465,0
+WOMN.US,D,20220713,000000,27.8053,27.905,27.7406,27.905,596.022181227,0
+WOMN.US,D,20220714,000000,27.7954,27.7954,27.7442,27.7442,370.2562034895,0
+WOMN.US,D,20220715,000000,28.3325,28.3335,28.2856,28.3015,1005.411154191,0
+WOMN.US,D,20220718,000000,28.5129,28.5629,28.2438,28.2438,3037.3049538285,0
+WOMN.US,D,20220719,000000,28.7321,28.9913,28.6973,28.9096,12706.109227066,0
+WOMN.US,D,20220720,000000,28.9215,29.1896,28.9215,29.1161,552.8757943705,0
+WOMN.US,D,20220721,000000,28.8318,29.2404,28.8318,29.2404,1656.6205744205,0
+WOMN.US,D,20220722,000000,29.3302,29.3899,28.9963,29.0511,1464.97034443,0
+WOMN.US,D,20220725,000000,28.9504,29.0145,28.9395,29.0145,555.886007407,0
+WOMN.US,D,20220726,000000,28.8852,28.8852,28.6966,28.6966,4960.831084152,0
+WOMN.US,D,20220727,000000,29.0461,29.3978,29.0461,29.3978,455.545572857,0
+WOMN.US,D,20220728,000000,29.5095,29.6041,29.5095,29.6041,567.926859553,0
+WOMN.US,D,20220729,000000,29.7687,29.9521,29.6989,29.9521,5094.2838621035,0
+WOMN.US,D,20220801,000000,29.9181,29.958,29.9181,29.9242,744.526024361,0
+WOMN.US,D,20220802,000000,29.6992,29.7288,29.6992,29.7288,472.6034467305,0
+WOMN.US,D,20220803,000000,29.8085,30.1548,29.8085,30.1548,721.4477244145,0
+WOMN.US,D,20220804,000000,30.257,30.257,30.1172,30.1172,402.3651425455,0
+WOMN.US,D,20220805,000000,30.1075,30.1075,29.7188,30.0605,1801.1108001725,0
+WOMN.US,D,20220808,000000,30.2769,30.2769,29.948,29.9694,1426.840979301,0
+WOMN.US,D,20220809,000000,29.8562,29.9181,29.8074,29.8258,1703.780578659,0
+WOMN.US,D,20220810,000000,30.3666,30.4719,30.3666,30.4719,796.703050327,0
+WOMN.US,D,20220811,000000,30.6555,30.704,30.4985,30.4985,2953.0189888065,0
+WOMN.US,D,20220812,000000,30.6955,30.8881,30.6955,30.8881,263.8953428665,0
+WOMN.US,D,20220815,000000,30.8849,31.1538,30.8849,31.1007,1837.2333566105,0
+WOMN.US,D,20220816,000000,31.1636,31.169,31.1636,31.169,788.675815563,0
+WOMN.US,D,20220817,000000,30.9347,31.0642,30.8409,30.9646,3546.030956997,0
+WOMN.US,D,20220818,000000,30.9931,30.9931,30.9931,30.9931,266.905555903,0
+WOMN.US,D,20220819,000000,30.7304,30.7304,30.6403,30.6403,745.5294287065,0
+WOMN.US,D,20220822,000000,30.3965,30.3965,30.0377,30.0377,1430.854596683,0
+WOMN.US,D,20220823,000000,29.8982,29.9979,29.8982,29.9463,2100.1252951315,0
+WOMN.US,D,20220824,000000,29.9381,30.003,29.9381,30.003,292.994068886,0
+WOMN.US,D,20220825,000000,30.0676,30.3262,30.0676,30.3262,3050.34921032,0
+WOMN.US,D,20220826,000000,29.7089,29.7089,29.36,29.3895,2764.3789718525,0
+WOMN.US,D,20220829,000000,29.1807,29.1998,29.1807,29.1998,583.981329081,0
+WOMN.US,D,20220830,000000,28.9415,28.9813,28.8472,28.8472,2162.3363645525,0
+WOMN.US,D,20220831,000000,29.001,29.001,28.7041,28.7041,205.6978908275,0
+WOMN.US,D,20220901,000000,28.4033,28.7422,28.4033,28.7422,1783.0495219535,0
+WOMN.US,D,20220902,000000,28.8717,28.8717,28.3535,28.3598,967.281789062,0
+WOMN.US,D,20220906,000000,28.4531,28.4531,28.204,28.204,759.5770895435,0
+WOMN.US,D,20220907,000000,28.7092,28.7092,28.7092,28.7092,154.524269207,0
+WOMN.US,D,20220908,000000,28.5528,29.0112,28.5428,29.0112,1403.7626793545,0
+WOMN.US,D,20220909,000000,29.2903,29.5195,29.2903,29.4457,597.0255855725,0
+WOMN.US,D,20220912,000000,29.6989,29.7089,29.5893,29.7089,2311.843612032,0
+WOMN.US,D,20220913,000000,29.37,29.37,28.4322,28.493,2943.988349697,0
+WOMN.US,D,20220914,000000,28.5329,28.5528,28.3535,28.5111,5303.995370313,0
+WOMN.US,D,20220915,000000,28.5029,28.5927,28.2017,28.2017,686.328572322,0
+WOMN.US,D,20220916,000000,27.905,28.0445,27.905,28.0445,1517.147370396,0
+WOMN.US,D,20220919,000000,27.9648,28.194,27.8452,28.194,3527.969678778,0
+WOMN.US,D,20220920,000000,27.7662,27.7662,27.7662,27.7662,286.973642813,0
+WOMN.US,D,20220921,000000,27.8851,27.8851,27.3438,27.3438,140.47660837,0
+WOMN.US,D,20220922,000000,27.4067,27.4067,27.2069,27.2169,744.526024361,0
+WOMN.US,D,20220923,000000,26.5688,26.6293,26.3702,26.6204,3877.154391012,0
+WOMN.US,D,20220926,000000,26.4001,26.6792,26.4001,26.4368,8744.6688710325,0
+WOMN.US,D,20220927,000000,26.69,26.69,26.2603,26.2603,5194,0
+WOMN.US,D,20220928,000000,26.24,26.8667,26.24,26.8667,464,0
+WOMN.US,D,20220929,000000,26.88,26.88,26.23,26.3485,2447,0
+WOMN.US,D,20220930,000000,26.5,26.5,26.0581,26.0581,4006,0
+WOMN.US,D,20221003,000000,26.2,26.72,26.2,26.72,1857,0
+WOMN.US,D,20221004,000000,27.02,27.51,27.02,27.42,3350,0
+WOMN.US,D,20221005,000000,27.15,27.56,27.15,27.4516,2405,0
+WOMN.US,D,20221006,000000,27.54,27.54,27.2278,27.2278,523,0
+WOMN.US,D,20221007,000000,26.89,26.89,26.445,26.4581,1546,0
+WOMN.US,D,20221010,000000,26.35,26.3627,26.21,26.2465,2128,0
+WOMN.US,D,20221011,000000,26.24,26.25,26.0803,26.0803,1485,0
+WOMN.US,D,20221012,000000,26.2,26.22,26.0489,26.0489,12310,0
+WOMN.US,D,20221013,000000,25.83,26.7566,25.83,26.7566,4285,0
+WOMN.US,D,20221014,000000,26.8709,26.8709,26.204,26.204,1146,0
+WOMN.US,D,20221017,000000,26.76,26.95,26.76,26.8575,7163,0
+WOMN.US,D,20221018,000000,27.13,27.23,27.13,27.23,847,0
+WOMN.US,D,20221019,000000,27.06,27.07,26.96,26.9776,8067,0
+WOMN.US,D,20221020,000000,27.31,27.31,26.84,26.8894,4712,0
+WOMN.US,D,20221021,000000,27.05,27.466,27.05,27.4565,578,0
+WOMN.US,D,20221024,000000,27.71,27.78,27.69,27.69,2695,0
+WOMN.US,D,20221025,000000,28.1025,28.22,28.1025,28.1729,1087,0
+WOMN.US,D,20221026,000000,28.1702,28.2,28.1341,28.1341,607,0
+WOMN.US,D,20221027,000000,27.98,28.01,27.9258,27.9258,1657,0
+WOMN.US,D,20221028,000000,28.139,28.4873,28.139,28.4873,746,0
+WOMN.US,D,20221031,000000,28.41,28.41,28.3412,28.3412,1434,0
+WOMN.US,D,20221101,000000,28.25,28.29,28.25,28.26,899,0
+WOMN.US,D,20221102,000000,28.139,28.4,27.6085,27.6085,12749,0
+WOMN.US,D,20221103,000000,27.16,27.56,27.16,27.3753,2530,0
+WOMN.US,D,20221104,000000,27.44,27.7297,27.44,27.7297,521,0
+WOMN.US,D,20221107,000000,27.72,28.0698,27.72,28.0698,1947,0
+WOMN.US,D,20221108,000000,28.14,28.48,28.14,28.2829,987,0
+WOMN.US,D,20221109,000000,27.85,27.86,27.7219,27.7219,896,0
+WOMN.US,D,20221110,000000,28.82,29.1139,28.82,29.1139,1868,0
+WOMN.US,D,20221111,000000,29.32,29.3732,29.172,29.3732,1009,0
+WOMN.US,D,20221114,000000,29.39,29.535,29.2305,29.2305,7754,0
+WOMN.US,D,20221115,000000,29.5,29.5,29.3623,29.3623,1462,0
+WOMN.US,D,20221116,000000,29.04,29.23,29.04,29.17,1646,0
+WOMN.US,D,20221117,000000,28.99,29,28.96,28.9711,2134,0
+WOMN.US,D,20221118,000000,29.33,29.33,29.0342,29.18,1285,0
+WOMN.US,D,20221121,000000,29.1,29.13,29.049,29.0935,3439,0
+WOMN.US,D,20221122,000000,29.355,29.4838,29.355,29.4838,355,0
+WOMN.US,D,20221123,000000,29.6007,29.6007,29.6007,29.6007,394,0
+WOMN.US,D,20221125,000000,29.73,29.74,29.659,29.659,830,0
+WOMN.US,D,20221128,000000,29.62,29.62,29.2319,29.2319,1124,0
+WOMN.US,D,20221129,000000,29.21,29.2139,29.21,29.2139,343,0
+WOMN.US,D,20221130,000000,30.0135,30.0135,30.0135,30.0135,297,0
+WOMN.US,D,20221201,000000,29.999,30.12,29.999,30.12,6069,0
+WOMN.US,D,20221202,000000,29.14,30.02,29.14,29.978,1616,0
+WOMN.US,D,20221205,000000,29.96,29.96,29.37,29.4996,878,0
+WOMN.US,D,20221206,000000,29.4331,29.46,29.0182,29.0182,1413,0
+WOMN.US,D,20221207,000000,29.03,29.11,28.94,29.08,3272,0
+WOMN.US,D,20221208,000000,29.27,29.3,29.27,29.2862,395,0
+WOMN.US,D,20221209,000000,29.35,29.35,29.0609,29.0609,766,0
+WOMN.US,D,20221212,000000,29.33,29.4907,29.33,29.4907,412,0
+WOMN.US,D,20221213,000000,30.3,30.3,29.62,29.7411,750,0
+WOMN.US,D,20221214,000000,29.79,29.79,29.5765,29.6142,857,0
+WOMN.US,D,20221215,000000,29.43,29.43,28.82,28.8832,1539,0
+WOMN.US,D,20221216,000000,28.48,28.63,28.43,28.63,4304,0
+WOMN.US,D,20221219,000000,28.3631,28.3631,28.31,28.3363,1593,0
+WOMN.US,D,20221220,000000,28.11,28.51,28.11,28.4315,16605,0
+WOMN.US,D,20221221,000000,28.63,28.86,28.63,28.8004,14218,0
+WOMN.US,D,20221222,000000,28.1,28.4121,28.0101,28.4121,6944,0
+WOMN.US,D,20221223,000000,28.35,28.5999,28.35,28.5893,9050,0
+WOMN.US,D,20221227,000000,26.66,26.66,26.4277,26.47,4631,0
+WOMN.US,D,20221228,000000,26.4,26.52,26.08,26.08,4323,0
+WOMN.US,D,20221229,000000,26.42,26.63,26.38,26.61,7083,0
+WOMN.US,D,20221230,000000,26.52,26.52,26.3,26.4845,7013,0
+WOMN.US,D,20230103,000000,26.589,26.6,26.3381,26.56,15245,0
+WOMN.US,D,20230104,000000,26.78,26.93,26.52,26.7329,3919,0
+WOMN.US,D,20230105,000000,26.4636,26.5,26.42,26.4899,4868,0
+WOMN.US,D,20230106,000000,26.7101,27.155,26.7101,27.1027,801,0
+WOMN.US,D,20230109,000000,27.44,27.45,27.0543,27.0543,1379,0
+WOMN.US,D,20230110,000000,27.0519,27.26,26.999,27.2383,4768,0
+WOMN.US,D,20230111,000000,27.4599,27.57,27.4599,27.57,1272,0
+WOMN.US,D,20230112,000000,27.86,27.86,27.5,27.6313,3363,0
+WOMN.US,D,20230113,000000,27.55,27.83,27.3901,27.8017,11733,0
+WOMN.US,D,20230117,000000,27.88,27.88,27.728,27.728,2152,0
+WOMN.US,D,20230118,000000,27.7,27.7501,27.28,27.28,4412,0
+WOMN.US,D,20230119,000000,27.07,27.17,27.06,27.0709,4546,0
+WOMN.US,D,20230120,000000,27.25,27.6,27.11,27.6,3695,0
+WOMN.US,D,20230123,000000,27.6,27.93,27.6,27.8541,842,0
+WOMN.US,D,20230124,000000,27.77,27.89,27.77,27.8189,2402,0
+WOMN.US,D,20230125,000000,27.88,27.91,27.86,27.9027,1556,0
+WOMN.US,D,20230126,000000,28.11,28.19,28.11,28.19,2474,0
+WOMN.US,D,20230127,000000,28.2122,28.2122,28.2122,28.2122,374,0
+WOMN.US,D,20230130,000000,27.92,28.23,27.8706,27.8706,5963,0
+WOMN.US,D,20230131,000000,28.035,28.229,28,28.229,2628,0
+WOMN.US,D,20230201,000000,28.23,28.65,28.125,28.5007,3077,0
+WOMN.US,D,20230202,000000,28.82,28.91,28.79,28.91,21070,0
+WOMN.US,D,20230203,000000,28.7,28.7101,28.5243,28.5476,2831,0
+WOMN.US,D,20230206,000000,28.38,28.4,28.365,28.4,1775,0
+WOMN.US,D,20230207,000000,28.44,28.69,28.24,28.6866,1583,0
+WOMN.US,D,20230208,000000,28.59,28.59,28.4101,28.4341,724,0
+WOMN.US,D,20230209,000000,28.54,28.665,28.221,28.221,14401,0
+WOMN.US,D,20230210,000000,28.249,28.27,28.15,28.2201,1837,0
+WOMN.US,D,20230213,000000,28.23,28.54,28.23,28.5352,1318,0
+WOMN.US,D,20230214,000000,28.69,28.69,28.5948,28.5948,851,0
+WOMN.US,D,20230215,000000,28.5761,28.5761,28.5761,28.5761,62,0
+WOMN.US,D,20230216,000000,28.37,28.52,28.26,28.26,2412,0
+WOMN.US,D,20230217,000000,28.02,28.1213,27.9,28.1213,1891,0
+WOMN.US,D,20230221,000000,27.799,27.799,27.7137,27.7137,852,0
+WOMN.US,D,20230222,000000,27.58,27.93,27.5561,27.5561,1593,0
+WOMN.US,D,20230223,000000,27.8793,27.8793,27.8364,27.8364,394,0
+WOMN.US,D,20230224,000000,27.492,27.63,27.47,27.5446,1149,0
+WOMN.US,D,20230227,000000,27.9,27.9,27.6121,27.6121,603,0
+WOMN.US,D,20230228,000000,27.64,27.65,27.5577,27.5577,3414,0
+WOMN.US,D,20230301,000000,27.46,27.46,27.34,27.43,4071,0
+WOMN.US,D,20230302,000000,27.3639,27.6135,27.3201,27.6135,830,0
+WOMN.US,D,20230303,000000,28,28.0287,28,28.0287,298,0
+WOMN.US,D,20230306,000000,28.0901,28.0901,28.02,28.02,1661,0
+WOMN.US,D,20230307,000000,27.8996,27.8996,27.6402,27.6402,4519,0
+WOMN.US,D,20230308,000000,27.61,27.6399,27.5401,27.6399,1894,0
+WOMN.US,D,20230309,000000,27.78,27.78,27.1,27.1432,1613,0
+WOMN.US,D,20230310,000000,27.09,27.09,26.7581,26.7581,1544,0
+WOMN.US,D,20230313,000000,26.54,26.91,26.5,26.58,1950,0
+WOMN.US,D,20230314,000000,27.09,27.09,27.0626,27.0626,782,0
+WOMN.US,D,20230315,000000,27.01,27.01,26.6199,26.9173,5224,0
+WOMN.US,D,20230316,000000,27.4156,27.43,27.41,27.41,785,0
+WOMN.US,D,20230317,000000,27.33,27.33,26.994,27.0086,1224,0
+WOMN.US,D,20230320,000000,27.21,27.29,27.21,27.2633,558,0
+WOMN.US,D,20230321,000000,27.6292,27.65,27.5044,27.6449,3210,0
+WOMN.US,D,20230322,000000,27.64,27.9189,27.3437,27.3437,2355,0
+WOMN.US,D,20230323,000000,27.52,27.52,27.3205,27.3205,1410,0
+WOMN.US,D,20230324,000000,27.02,27.37,27.02,27.37,1542,0
+WOMN.US,D,20230327,000000,27.42,27.53,27.42,27.53,11893,0
+WOMN.US,D,20230328,000000,27.3952,27.3952,27.3952,27.3952,182,0
+WOMN.US,D,20230329,000000,27.74,27.82,27.66,27.82,4153,0
+WOMN.US,D,20230330,000000,27.94,28.0199,27.9299,27.9707,10530,0
+WOMN.US,D,20230331,000000,28.1432,28.27,28.06,28.27,8871,0
+WOMN.US,D,20230403,000000,28.4423,28.57,28.415,28.57,7367,0
+WOMN.US,D,20230404,000000,28.5393,28.5393,28.35,28.39,2170,0
+WOMN.US,D,20230405,000000,28.3575,28.38,28.31,28.3376,6438,0
+WOMN.US,D,20230406,000000,28.3,28.4,28.3,28.4,2350,0
+WOMN.US,D,20230410,000000,28.37,28.4034,28.3201,28.4034,1713,0
+WOMN.US,D,20230411,000000,28.579,28.58,28.4347,28.4347,1781,0
+WOMN.US,D,20230412,000000,28.44,28.55,28.32,28.34,5752,0
+WOMN.US,D,20230413,000000,28.45,28.6489,28.45,28.6386,866,0
+WOMN.US,D,20230414,000000,28.79,28.79,28.43,28.5857,5121,0
+WOMN.US,D,20230417,000000,28.7,28.73,28.59,28.73,2006,0
+WOMN.US,D,20230418,000000,28.67,28.71,28.6173,28.6913,1804,0
+WOMN.US,D,20230419,000000,28.59,28.7197,28.59,28.6932,1786,0
+WOMN.US,D,20230420,000000,28.54,28.65,28.5,28.5177,1745,0
+WOMN.US,D,20230421,000000,28.63,28.63,28.5031,28.5968,7780,0
+WOMN.US,D,20230424,000000,28.57,28.59,28.45,28.5682,6894,0
+WOMN.US,D,20230425,000000,28.42,28.42,28.1624,28.1624,1767,0
+WOMN.US,D,20230426,000000,28.18,28.18,27.91,28.05,13289,0
+WOMN.US,D,20230427,000000,28.2387,28.588,28.2387,28.5493,692,0
+WOMN.US,D,20230428,000000,28.57,28.8,28.57,28.7696,2042,0
+WOMN.US,D,20230501,000000,28.9,28.9,28.8358,28.8358,800,0
+WOMN.US,D,20230502,000000,28.4,28.54,28.4,28.53,3371,0
+WOMN.US,D,20230503,000000,28.46,28.46,28.214,28.214,498,0
+WOMN.US,D,20230504,000000,28.059,28.059,27.9472,27.9497,3621,0
+WOMN.US,D,20230505,000000,28.37,28.5141,28.3466,28.456,1022,0
+WOMN.US,D,20230508,000000,28.48,28.48,28.4372,28.4786,674,0
+WOMN.US,D,20230509,000000,28.33,28.46,28.33,28.3437,2780,0
+WOMN.US,D,20230510,000000,28.36,28.4069,28.28,28.4069,466,0
+WOMN.US,D,20230511,000000,28.171,28.3185,28.171,28.3185,1497,0
+WOMN.US,D,20230512,000000,28.47,28.47,28.17,28.3,1421,0
+WOMN.US,D,20230515,000000,28.45,28.45,28.3301,28.3827,1473,0
+WOMN.US,D,20230516,000000,28.329,28.329,28.2266,28.26,892,0
+WOMN.US,D,20230517,000000,28.211,28.59,28.211,28.5824,2505,0
+WOMN.US,D,20230518,000000,28.65,28.8503,28.65,28.8503,4365,0
+WOMN.US,D,20230519,000000,28.9057,28.9057,28.7789,28.7789,327,0
+WOMN.US,D,20230522,000000,28.72,28.79,28.65,28.66,4303,0
+WOMN.US,D,20230523,000000,28.6201,28.6737,28.4926,28.4926,933,0
+WOMN.US,D,20230524,000000,28.2101,28.2887,28.2101,28.2887,1521,0
+WOMN.US,D,20230525,000000,28.85,28.85,28.6601,28.6891,835,0
+WOMN.US,D,20230526,000000,29.0581,29.0756,28.97,29.0756,1682,0
+WOMN.US,D,20230530,000000,29.161,29.22,29.1039,29.1039,1172,0
+WOMN.US,D,20230531,000000,28.9295,28.9295,28.9295,28.9295,110,0
+WOMN.US,D,20230601,000000,29.2595,29.29,29.2595,29.29,891,0
+WOMN.US,D,20230602,000000,29.54,29.72,29.54,29.677,1727,0
+WOMN.US,D,20230605,000000,29.58,29.72,29.53,29.53,867,0
+WOMN.US,D,20230606,000000,29.61,29.6386,29.51,29.6386,34548,0
+WOMN.US,D,20230607,000000,29.63,29.77,29.51,29.5147,34919,0
+WOMN.US,D,20230608,000000,29.559,29.7499,29.559,29.7071,2948,0
+WOMN.US,D,20230609,000000,29.83,29.9,29.6802,29.7777,1806,0
+WOMN.US,D,20230612,000000,29.8175,29.9811,29.8175,29.9811,886,0
+WOMN.US,D,20230613,000000,30.47,30.47,30.19,30.2294,1827,0
+WOMN.US,D,20230614,000000,30.32,30.3499,30.14,30.1957,1343,0
+WOMN.US,D,20230615,000000,30.295,30.6743,30.295,30.6227,3924,0
+WOMN.US,D,20230616,000000,30.93,30.93,30.64,30.64,8527,0
+WOMN.US,D,20230620,000000,30.345,30.49,30.345,30.475,1544,0
+WOMN.US,D,20230621,000000,30.39,30.39,30.29,30.3346,1188,0
+WOMN.US,D,20230622,000000,30.28,30.43,30.2,30.43,2645,0
+WOMN.US,D,20230623,000000,30.19,30.3192,30.1794,30.1794,2915,0
+WOMN.US,D,20230626,000000,30.3,30.3,30.0513,30.0513,2540,0
+WOMN.US,D,20230627,000000,29.98,30.2778,29.98,30.2778,5240,0
+WOMN.US,D,20230628,000000,30.24,30.29,30.1001,30.1365,4905,0
+WOMN.US,D,20230629,000000,30.14,30.32,30.14,30.2512,6359,0
+WOMN.US,D,20230630,000000,30.63,30.72,30.56,30.6727,2930,0
+WOMN.US,D,20230703,000000,30.7099,30.7099,30.6825,30.6825,650,0
+WOMN.US,D,20230705,000000,30.6301,30.76,30.6301,30.72,4432,0
+WOMN.US,D,20230706,000000,30.41,30.41,30.28,30.333,1223,0
+WOMN.US,D,20230707,000000,30.3402,30.3899,30.3093,30.3096,7578,0
+WOMN.US,D,20230710,000000,30.398,30.45,30.398,30.4362,544,0
+WOMN.US,D,20230711,000000,30.689,30.6968,30.54,30.6968,934,0
+WOMN.US,D,20230712,000000,31.0093,31.03,30.861,30.9549,1214,0
+WOMN.US,D,20230713,000000,31.1179,31.2769,31.1179,31.2769,480,0
+WOMN.US,D,20230714,000000,31.3165,31.39,31.1695,31.1695,860,0
+WOMN.US,D,20230717,000000,31.29,31.29,31.14,31.284,5153,0
+WOMN.US,D,20230718,000000,31.4,31.5033,31.3,31.5007,3748,0
+WOMN.US,D,20230719,000000,31.65,31.79,31.65,31.7127,1512,0
+WOMN.US,D,20230720,000000,31.66,31.7,31.5416,31.5416,793,0
+WOMN.US,D,20230721,000000,31.65,31.66,31.51,31.57,5284,0
+WOMN.US,D,20230724,000000,31.67,31.69,31.545,31.574,1028,0
+WOMN.US,D,20230725,000000,31.47,31.725,31.47,31.6805,1956,0
+WOMN.US,D,20230726,000000,31.67,31.67,31.57,31.6461,1169,0
+WOMN.US,D,20230727,000000,32,32,31.5873,31.5873,4281,0
+WOMN.US,D,20230728,000000,31.9,32.02,31.9,31.9321,8178,0
+WOMN.US,D,20230731,000000,31.97,32.09,31.97,31.9709,496,0
+WOMN.US,D,20230801,000000,31.89,31.94,31.89,31.938,659,0
+WOMN.US,D,20230802,000000,31.48,31.501,31.48,31.501,717,0
+WOMN.US,D,20230803,000000,31.251,31.4015,31.251,31.4015,1206,0
+WOMN.US,D,20230804,000000,31.3604,31.3604,31.3604,31.3604,259,0
+WOMN.US,D,20230807,000000,31.63,31.6805,31.56,31.6805,748,0
+WOMN.US,D,20230808,000000,31.45,31.4649,31.25,31.4649,829,0
+WOMN.US,D,20230809,000000,31.37,31.42,31.1613,31.1741,1633,0
+WOMN.US,D,20230810,000000,31.23,31.63,31.17,31.2108,4159,0
+WOMN.US,D,20230811,000000,31.19,31.22,31.04,31.1558,2261,0
+WOMN.US,D,20230814,000000,31.46,31.46,31.4335,31.4335,1818,0
+WOMN.US,D,20230815,000000,31.43,31.43,31.0777,31.1129,3077,0
+WOMN.US,D,20230816,000000,31.23,31.23,30.8826,30.8826,3932,0
+WOMN.US,D,20230817,000000,30.945,30.945,30.7096,30.7096,705,0
+WOMN.US,D,20230818,000000,30.55,30.6626,30.54,30.6626,996,0
+WOMN.US,D,20230821,000000,30.7024,30.9714,30.7024,30.9714,701,0
+WOMN.US,D,20230822,000000,31.01,31.01,30.7593,30.7593,2706,0
+WOMN.US,D,20230823,000000,31,31.0549,31,31.0549,1046,0
+WOMN.US,D,20230824,000000,31.28,31.28,30.86,30.86,5804,0
+WOMN.US,D,20230825,000000,30.915,31.03,30.685,30.9416,1182,0
+WOMN.US,D,20230828,000000,30.98,31.1367,30.98,31.1367,1715,0
+WOMN.US,D,20230829,000000,31.19,31.59,31.19,31.5564,953,0
+WOMN.US,D,20230830,000000,31.7,31.72,31.61,31.6451,3375,0
+WOMN.US,D,20230831,000000,31.7809,31.82,31.6874,31.6874,2440,0
+WOMN.US,D,20230901,000000,31.85,31.85,31.6952,31.7198,1097,0
+WOMN.US,D,20230905,000000,31.78,31.78,31.5949,31.5949,993,0
+WOMN.US,D,20230906,000000,31.36,31.5,31.24,31.24,1225,0
+WOMN.US,D,20230907,000000,31.2785,31.2785,31.2785,31.2785,242,0
+WOMN.US,D,20230908,000000,31.37,31.43,31.1901,31.2814,7550,0
+WOMN.US,D,20230911,000000,31.36,31.5,31.36,31.4465,1388,0
+WOMN.US,D,20230912,000000,31.47,31.47,31.3556,31.3556,662,0
+WOMN.US,D,20230913,000000,31.29,31.4133,31.29,31.4133,622,0
+WOMN.US,D,20230914,000000,31.47,31.6506,31.47,31.6506,736,0
+WOMN.US,D,20230915,000000,31.4,31.4,30.64,31.1848,38453,0
+WOMN.US,D,20230918,000000,31.13,31.24,31.1,31.2381,1701,0
+WOMN.US,D,20230919,000000,31.11,31.1519,31.02,31.1519,770,0
+WOMN.US,D,20230920,000000,31.32,31.3299,30.9638,30.9638,3744,0
+WOMN.US,D,20230921,000000,30.83,30.83,30.5,30.5,2815,0
+WOMN.US,D,20230922,000000,30.56,30.6,30.407,30.407,5979,0
+WOMN.US,D,20230925,000000,30.4,30.55,30.38,30.4918,4250,0
+WOMN.US,D,20230926,000000,30.41,30.41,29.9955,30.0047,5098,0
+WOMN.US,D,20230927,000000,30.07,30.07,29.9176,29.9916,1608,0
+WOMN.US,D,20230928,000000,30.26,30.26,30.1194,30.1194,1309,0
+WOMN.US,D,20230929,000000,30.37,30.37,29.98,30.0423,3577,0
+WOMN.US,D,20231002,000000,30.17,30.17,29.8528,30.08,5306,0
+WOMN.US,D,20231003,000000,29.6042,29.6042,29.6042,29.6042,748,0
+WOMN.US,D,20231004,000000,29.6,29.88,29.52,29.88,4270,0
+WOMN.US,D,20231005,000000,29.64,29.7217,29.64,29.7217,1789,0
+WOMN.US,D,20231006,000000,29.5,30.15,29.5,30.13,1462,0
+WOMN.US,D,20231009,000000,30.01,30.2393,29.99,30.2393,488,0
+WOMN.US,D,20231010,000000,30.19,30.4237,30.19,30.37,1768,0
+WOMN.US,D,20231011,000000,30.514,30.514,30.514,30.514,79,0
+WOMN.US,D,20231012,000000,30.3817,30.3817,30.3817,30.3817,186,0
+WOMN.US,D,20231013,000000,30.41,30.545,30.2075,30.2075,1118,0
+WOMN.US,D,20231016,000000,30.41,30.62,30.41,30.62,931,0
+WOMN.US,D,20231017,000000,30.61,30.61,30.49,30.581,902,0
+WOMN.US,D,20231018,000000,30.5,30.5,30.1,30.1955,982,0
+WOMN.US,D,20231019,000000,30.06,30.09,29.98,30.08,972,0
+WOMN.US,D,20231020,000000,30,30,29.699,29.699,765,0
+WOMN.US,D,20231023,000000,29.57,29.735,29.475,29.5567,1489,0
+WOMN.US,D,20231024,000000,29.66,29.92,29.51,29.7864,10599,0
+WOMN.US,D,20231025,000000,29.494,29.494,29.279,29.279,1701,0
+WOMN.US,D,20231026,000000,29.16,29.245,29.0221,29.0221,1098,0
+WOMN.US,D,20231027,000000,28.9291,29,28.82,28.82,1158,0
+WOMN.US,D,20231030,000000,28.98,29.43,28.98,29.34,2321,0
+WOMN.US,D,20231031,000000,29.41,29.5204,29.41,29.5204,859,0
+WOMN.US,D,20231101,000000,29.63,29.71,29.63,29.71,618,0
+WOMN.US,D,20231102,000000,30.25,30.43,29.9301,30.43,24794,0
+WOMN.US,D,20231103,000000,30.69,30.7899,30.67,30.6913,20623,0
+WOMN.US,D,20231106,000000,30.84,30.84,30.6,30.6578,5498,0
+WOMN.US,D,20231107,000000,30.79,30.85,30.7589,30.7589,5287,0
+WOMN.US,D,20231108,000000,30.83,30.83,30.699,30.7484,12559,0
+WOMN.US,D,20231109,000000,30.76,30.84,30.5469,30.5469,851,0
+WOMN.US,D,20231110,000000,30.59,30.93,30.59,30.93,4519,0
+WOMN.US,D,20231113,000000,30.9603,30.9603,30.9603,30.9603,185,0
+WOMN.US,D,20231114,000000,31.4,31.545,31.36,31.5394,1663,0
+WOMN.US,D,20231115,000000,31.65,31.65,31.5638,31.5638,369,0
+WOMN.US,D,20231116,000000,31.5,31.6465,31.5,31.6465,779,0
+WOMN.US,D,20231117,000000,31.73,31.77,31.68,31.7602,7465,0
+WOMN.US,D,20231120,000000,31.8,32.06,31.763,31.9979,2014,0
+WOMN.US,D,20231121,000000,31.8,31.8,31.65,31.71,7751,0
+WOMN.US,D,20231122,000000,32.03,32.1186,31.88,32.055,4241,0
+WOMN.US,D,20231124,000000,32.04,32.065,31.9201,31.9418,712,0
+WOMN.US,D,20231127,000000,31.97,31.97,31.9461,31.9609,1296,0
+WOMN.US,D,20231128,000000,31.9799,31.9799,31.915,31.915,3172,0
+WOMN.US,D,20231129,000000,31.98,32.16,31.98,32.0202,3143,0
+WOMN.US,D,20231130,000000,32.13,32.215,31.92,32.215,3440,0
+WOMN.US,D,20231201,000000,32.32,32.54,32.3092,32.5188,5096,0
+WOMN.US,D,20231204,000000,32.35,32.39,32.31,32.39,3995,0
+WOMN.US,D,20231205,000000,32.38,32.38,32.18,32.2365,3014,0
+WOMN.US,D,20231206,000000,32.3649,32.3649,32.05,32.05,2583,0
+WOMN.US,D,20231207,000000,32.2895,32.43,32.2895,32.3437,3635,0
+WOMN.US,D,20231208,000000,32.52,32.59,32.501,32.501,984,0
+WOMN.US,D,20231211,000000,32.61,32.6509,32.61,32.6509,759,0
+WOMN.US,D,20231212,000000,32.58,32.895,32.58,32.8383,10895,0
+WOMN.US,D,20231213,000000,32.8365,33.31,32.8301,33.1917,18259,0
+WOMN.US,D,20231214,000000,33.38,33.38,33.193,33.193,7430,0
+WOMN.US,D,20231215,000000,33.38,33.38,33.215,33.2549,1547,0
+WOMN.US,D,20231218,000000,33.14,33.4081,33.14,33.4081,1969,0
+WOMN.US,D,20231219,000000,33.4859,33.494,33.4708,33.479,2186,0
+WOMN.US,D,20231220,000000,33.3,33.562,33.1005,33.1316,13135,0
+WOMN.US,D,20231221,000000,33.36,33.3699,33.14,33.3518,4371,0
+WOMN.US,D,20231222,000000,33.63,33.63,33.28,33.28,2575,0
+WOMN.US,D,20231226,000000,33.15,33.3111,33.1003,33.2899,7263,0
+WOMN.US,D,20231227,000000,33.39,33.39,33.21,33.2578,88311,0
+WOMN.US,D,20231228,000000,33.17,33.46,33.17,33.3809,7473,0
+WOMN.US,D,20231229,000000,33.41,33.41,33.3101,33.3101,1891,0
+WOMN.US,D,20240102,000000,33.15,33.2599,33.07,33.1619,8818,0
+WOMN.US,D,20240103,000000,33.105,33.3199,32.97,33.07,4237,0
+WOMN.US,D,20240104,000000,33.09,33.09,32.93,33.09,1802,0
+WOMN.US,D,20240105,000000,32.975,32.975,32.78,32.9303,3784,0
+WOMN.US,D,20240108,000000,33.0855,33.2753,33.0855,33.2753,1371,0
+WOMN.US,D,20240109,000000,33.2799,33.2799,33.09,33.2493,8038,0
+WOMN.US,D,20240110,000000,33.265,33.4118,33.265,33.4118,1803,0
+WOMN.US,D,20240111,000000,33.41,33.4572,33.398,33.4572,516,0
+WOMN.US,D,20240112,000000,33.56,33.56,33.3808,33.5078,4789,0
+WOMN.US,D,20240116,000000,33.49,33.49,33.16,33.2453,3971,0
+WOMN.US,D,20240117,000000,33.08,33.21,33.01,33.21,4484,0
+WOMN.US,D,20240118,000000,33.1,33.388,33.1,33.278,4175,0
+WOMN.US,D,20240119,000000,33.44,33.77,33.36,33.77,5976,0
+WOMN.US,D,20240122,000000,33.7659,33.8392,33.747,33.7795,5460,0
+WOMN.US,D,20240123,000000,33.87,33.92,33.8404,33.8868,1490,0
+WOMN.US,D,20240124,000000,33.935,33.935,33.8654,33.8654,831,0
+WOMN.US,D,20240125,000000,34.055,34.24,33.985,34.24,3741,0
+WOMN.US,D,20240126,000000,34.25,34.25,34.0301,34.166,3742,0
+WOMN.US,D,20240129,000000,34.17,34.3577,34.122,34.3577,1494,0
+WOMN.US,D,20240130,000000,34.29,34.46,34.29,34.3768,818,0
+WOMN.US,D,20240131,000000,34.255,34.27,33.91,33.945,2841,0
+WOMN.US,D,20240201,000000,34.22,34.325,34.13,34.3196,2637,0
+WOMN.US,D,20240202,000000,34.8767,34.8767,34.8767,34.8767,309,0
+WOMN.US,D,20240205,000000,34.7144,34.7144,34.6556,34.6556,970,0
+WOMN.US,D,20240206,000000,34.89,34.89,34.59,34.6448,1253,0
+WOMN.US,D,20240207,000000,34.8794,35,34.79,34.8917,5710,0
+WOMN.US,D,20240208,000000,34.87,34.9401,34.841,34.9401,1506,0
+WOMN.US,D,20240209,000000,35,35.015,34.95,34.9751,6382,0
+WOMN.US,D,20240212,000000,35,35.2068,34.9853,34.9853,1969,0
+WOMN.US,D,20240213,000000,34.5266,34.6172,34.35,34.465,2817,0
+WOMN.US,D,20240214,000000,34.88,35.04,34.74,35.04,4674,0
+WOMN.US,D,20240215,000000,35.2399,35.27,35.2399,35.262,1282,0
+WOMN.US,D,20240216,000000,35.25,35.25,35.04,35.12,1328,0
+WOMN.US,D,20240220,000000,35,35,34.86,34.95,1441,0
+WOMN.US,D,20240221,000000,34.77,34.8856,34.7188,34.8856,3018,0
+WOMN.US,D,20240222,000000,35.05,35.479,35.05,35.4211,4746,0
+WOMN.US,D,20240223,000000,35.62,35.67,35.43,35.5464,3792,0
+WOMN.US,D,20240226,000000,35.55,35.6,35.4406,35.4406,2844,0
+WOMN.US,D,20240227,000000,35.48,35.48,35.35,35.415,3787,0
+WOMN.US,D,20240228,000000,35.26,35.4365,35.26,35.3472,1178,0
+WOMN.US,D,20240229,000000,35.519,35.519,35.519,35.519,218,0
+WOMN.US,D,20240301,000000,35.65,35.7502,35.525,35.7502,4716,0
+WOMN.US,D,20240304,000000,35.79,35.97,35.71,35.8032,12463,0
+WOMN.US,D,20240305,000000,35.68,35.68,35.28,35.3109,961,0
+WOMN.US,D,20240306,000000,35.39,35.49,35.35,35.4638,4165,0
+WOMN.US,D,20240307,000000,35.67,35.72,35.62,35.7049,7718,0
+WOMN.US,D,20240308,000000,35.6801,35.77,35.6195,35.6195,1012,0
+WOMN.US,D,20240311,000000,35.4401,35.6399,35.43,35.45,6563,0
+WOMN.US,D,20240312,000000,35.82,35.98,35.6235,35.9087,1868,0
+WOMN.US,D,20240313,000000,36,36.11,35.8,35.8439,4104,0
+WOMN.US,D,20240314,000000,36.02,36.02,35.7446,35.7446,447,0
+WOMN.US,D,20240315,000000,35.515,35.515,35.26,35.3397,1238,0
+WOMN.US,D,20240318,000000,35.5408,35.65,35.5408,35.65,1712,0
+WOMN.US,D,20240319,000000,35.515,35.7755,35.515,35.7755,1849,0
+WOMN.US,D,20240320,000000,35.67,35.9999,35.67,35.9999,5407,0
+WOMN.US,D,20240321,000000,36.2299,36.2299,36.1262,36.1356,1870,0
+WOMN.US,D,20240322,000000,36.01,36.01,35.8001,35.9102,915,0
+WOMN.US,D,20240325,000000,35.71,35.99,35.71,35.7591,1849,0
+WOMN.US,D,20240326,000000,35.82,35.89,35.6691,35.6691,2908,0
+WOMN.US,D,20240327,000000,35.765,35.93,35.765,35.93,993,0
+WOMN.US,D,20240328,000000,36,36.13,35.96,36.0841,4099,0
+WOMN.US,D,20240401,000000,36.08,36.08,35.779,35.9184,812,0
+WOMN.US,D,20240402,000000,35.64,35.76,35.57,35.7352,1973,0
+WOMN.US,D,20240403,000000,35.77,35.93,35.7,35.86,1607,0
+WOMN.US,D,20240404,000000,35.88,35.892,35.3817,35.3817,1185,0
+WOMN.US,D,20240405,000000,35.5,35.84,35.5,35.7322,2685,0
+WOMN.US,D,20240408,000000,35.75,35.75,35.6,35.6,625,0
+WOMN.US,D,20240409,000000,35.38,35.6756,35.38,35.6756,639,0
+WOMN.US,D,20240410,000000,35.57,35.57,35.25,35.3923,615,0
+WOMN.US,D,20240411,000000,35.38,35.462,35.28,35.462,608,0
+WOMN.US,D,20240412,000000,35.15,35.15,35.01,35.0349,1314,0
+WOMN.US,D,20240415,000000,35.229,35.229,34.57,34.6551,2140,0
+WOMN.US,D,20240416,000000,34.68,34.68,34.49,34.5901,1613,0
+WOMN.US,D,20240417,000000,34.83,34.83,34.4,34.61,1919,0
+WOMN.US,D,20240418,000000,34.705,34.705,34.42,34.5185,438,0
+WOMN.US,D,20240419,000000,34.4337,34.4337,34.4337,34.4337,243,0
+WOMN.US,D,20240422,000000,34.77,35.03,34.57,34.7027,3604,0
+WOMN.US,D,20240423,000000,35.01,35.0267,34.88,35.0267,1233,0
+WOMN.US,D,20240424,000000,35.0277,35.0277,35.0277,35.0277,85,0
+WOMN.US,D,20240425,000000,34.6,34.6075,34.6,34.6075,891,0
+WOMN.US,D,20240426,000000,34.6966,34.7142,34.6888,34.6949,645,0
+WOMN.US,D,20240429,000000,34.95,34.95,34.7406,34.7406,1112,0
+WOMN.US,D,20240430,000000,34.48,34.705,34.364,34.364,5222,0
+WOMN.US,D,20240501,000000,34.22,34.2965,34.22,34.2965,517,0
+WOMN.US,D,20240502,000000,34.4099,34.4405,34.4099,34.4405,375,0
+WOMN.US,D,20240503,000000,34.7,34.82,34.7,34.7928,331,0
+WOMN.US,D,20240506,000000,35.0755,35.0755,35.0755,35.0755,352,0
+WOMN.US,D,20240507,000000,35.1997,35.24,35.15,35.2172,5166,0
+WOMN.US,D,20240508,000000,35.279,35.279,35.2447,35.2447,552,0
+WOMN.US,D,20240509,000000,35.409,35.4883,35.409,35.4882,473,0
+WOMN.US,D,20240510,000000,35.5699,35.5699,35.484,35.484,285,0
+WOMN.US,D,20240513,000000,35.4458,35.4458,35.4458,35.4458,187,0
+WOMN.US,D,20240514,000000,35.484,35.5163,35.484,35.5163,1687,0
+WOMN.US,D,20240515,000000,35.66,35.8607,35.66,35.8607,2143,0
+WOMN.US,D,20240516,000000,35.9,35.9083,35.8,35.8971,764,0
+WOMN.US,D,20240517,000000,35.7,35.9,35.7,35.76,2490,0
+WOMN.US,D,20240520,000000,35.8916,35.8916,35.7683,35.7683,1268,0
+WOMN.US,D,20240521,000000,35.86,35.88,35.73,35.8075,3278,0
+WOMN.US,D,20240522,000000,35.91,35.91,35.58,35.6808,530,0
+WOMN.US,D,20240523,000000,35.91,35.91,35.1918,35.275,5477,0
+WOMN.US,D,20240524,000000,35.26,35.36,35.259,35.2894,1193,0
+WOMN.US,D,20240528,000000,35.42,35.42,35.0555,35.17,1375,0
+WOMN.US,D,20240529,000000,34.99,34.99,34.8121,34.8121,2593,0
+WOMN.US,D,20240530,000000,34.5393,34.74,34.4873,34.5533,4018,0
+WOMN.US,D,20240531,000000,34.5466,34.9415,34.5466,34.9415,583,0
+WOMN.US,D,20240603,000000,35.08,35.16,34.84,34.8845,813,0
+WOMN.US,D,20240604,000000,34.96,34.96,34.84,34.96,1103,0
+WOMN.US,D,20240605,000000,34.94,35.2113,34.87,35.2113,1361,0
+WOMN.US,D,20240606,000000,35.29,35.3,35.2834,35.2834,611,0
+WOMN.US,D,20240607,000000,35.5,35.5,35.2966,35.2966,1664,0
+WOMN.US,D,20240610,000000,35.28,35.4483,35.28,35.404,2475,0
+WOMN.US,D,20240611,000000,35.2244,35.4286,35.18,35.4286,4843,0
+WOMN.US,D,20240612,000000,35.8,35.8,35.5,35.5746,2556,0
+WOMN.US,D,20240613,000000,35.23,35.4152,35.23,35.4152,825,0
+WOMN.US,D,20240614,000000,35.41,35.41,35.4008,35.4008,685,0
+WOMN.US,D,20240617,000000,35.75,35.75,35.75,35.75,750,0
+WOMN.US,D,20240618,000000,35.6636,35.6636,35.6636,35.6636,350,0
+WOMN.US,D,20240620,000000,35.69,35.89,35.69,35.8693,1478,0
+WOMN.US,D,20240621,000000,35.83,35.9994,35.83,35.99,527,0
+WOMN.US,D,20240624,000000,36,36.2799,36,36.0756,8193,0
+WOMN.US,D,20240625,000000,36.31,36.31,35.9862,35.9862,697,0
+WOMN.US,D,20240626,000000,35.81,35.98,35.81,35.98,4136,0
+WOMN.US,D,20240627,000000,36.11,36.1133,36.11,36.1133,342,0
+WOMN.US,D,20240628,000000,36.37,36.37,35.99,36.0164,917,0
+WOMN.US,D,20240701,000000,36.25,36.29,35.862,36.21,7101,0
+WOMN.US,D,20240702,000000,36.11,36.1847,36.1,36.1847,1414,0
+WOMN.US,D,20240703,000000,36.1892,36.1892,36.1892,36.1892,130,0
+WOMN.US,D,20240705,000000,36.45,36.45,36.37,36.4279,1914,0
+WOMN.US,D,20240708,000000,36.52,36.52,36.21,36.3088,1500,0
+WOMN.US,D,20240709,000000,36.39,36.39,36.2932,36.2932,768,0
+WOMN.US,D,20240710,000000,36.49,36.49,36.2795,36.435,1489,0
+WOMN.US,D,20240711,000000,36.5,36.5,36.4344,36.4344,467,0
+WOMN.US,D,20240712,000000,36.82,36.82,36.5601,36.6321,1273,0
+WOMN.US,D,20240715,000000,36.72,36.92,36.72,36.7202,4412,0
+WOMN.US,D,20240716,000000,36.66,37.1049,36.66,37.1049,5511,0
+WOMN.US,D,20240717,000000,36.9,36.9302,36.9,36.9302,1124,0
+WOMN.US,D,20240718,000000,37.01,37.01,36.6281,36.6281,1216,0
+WOMN.US,D,20240719,000000,36.6648,36.6648,36.3101,36.4192,2023,0
+WOMN.US,D,20240722,000000,36.56,36.6,36.5232,36.5606,953,0
+WOMN.US,D,20240723,000000,36.49,36.64,36.4713,36.4713,867,0
+WOMN.US,D,20240724,000000,36.45,36.45,35.9934,35.9934,3819,0
+WOMN.US,D,20240725,000000,36.322,36.5,36.0659,36.0659,2732,0
+WOMN.US,D,20240726,000000,36.4199,36.4199,36.3497,36.3497,449,0
+WOMN.US,D,20240729,000000,36.53,36.53,36.27,36.27,1166,0
+WOMN.US,D,20240730,000000,36.4386,36.4386,36.4386,36.4386,242,0
+WOMN.US,D,20240731,000000,36.73,36.7318,36.6526,36.6526,536,0
+WOMN.US,D,20240801,000000,36.83,36.83,36.22,36.511,2295,0
+WOMN.US,D,20240802,000000,36.04,36.04,35.695,35.9478,13860,0
+WOMN.US,D,20240805,000000,34.98,35.16,34.73,34.8866,9966,0
+WOMN.US,D,20240806,000000,34.95,35.5997,34.95,35.4297,10414,0
+WOMN.US,D,20240807,000000,35.66,35.92,35.2101,35.2101,29394,0
+WOMN.US,D,20240808,000000,35.48,35.93,35.467,35.8493,2075,0
+WOMN.US,D,20240809,000000,36.04,36.99,36.03,36.0826,28360,0
+WOMN.US,D,20240812,000000,36.04,36.14,35.9707,35.9707,2137,0
+WOMN.US,D,20240813,000000,36.25,36.44,36.25,36.4216,2924,0
+WOMN.US,D,20240814,000000,36.41,36.6599,36.41,36.6196,5328,0
+WOMN.US,D,20240815,000000,37.1,37.34,37.005,37.3,18840,0
+WOMN.US,D,20240816,000000,37.21,37.21,37.152,37.1845,823,0
+WOMN.US,D,20240819,000000,37.38,37.52,37.3,37.447,1881,0
+WOMN.US,D,20240820,000000,37.55,37.55,37.4143,37.4199,1446,0
+WOMN.US,D,20240821,000000,37.63,37.63,37.4301,37.5695,2230,0
+WOMN.US,D,20240822,000000,37.61,37.68,37.42,37.4252,2545,0
+WOMN.US,D,20240823,000000,37.74,37.74,37.57,37.7022,1289,0
+WOMN.US,D,20240826,000000,37.97,37.97,37.59,37.7201,2890,0
+WOMN.US,D,20240827,000000,37.85,37.86,37.6826,37.7602,2161,0
+WOMN.US,D,20240828,000000,37.88,37.97,37.6511,37.6511,956,0
+WOMN.US,D,20240829,000000,37.96,38,37.8418,37.8418,1228,0
+WOMN.US,D,20240830,000000,38,38.1421,37.8,38.1421,1493,0
+WOMN.US,D,20240903,000000,37.94,37.94,37.6851,37.6851,298,0
+WOMN.US,D,20240904,000000,37.76,37.78,37.63,37.689,709,0
+WOMN.US,D,20240905,000000,37.72,37.74,37.44,37.4771,1284,0
+WOMN.US,D,20240906,000000,37.45,37.49,37.0306,37.0306,1172,0
+WOMN.US,D,20240909,000000,37.15,37.36,37.15,37.28,2518,0
+WOMN.US,D,20240910,000000,37.37,37.57,37.35,37.4868,2068,0
+WOMN.US,D,20240911,000000,37.1,37.6412,37.1,37.6412,428,0
+WOMN.US,D,20240912,000000,37.5301,37.88,37.5301,37.88,1140,0
+WOMN.US,D,20240913,000000,37.95,38.24,37.95,38.24,3134,0
+WOMN.US,D,20240916,000000,38,38.1935,38,38.1935,1244,0
+WOMN.US,D,20240917,000000,38.35,38.3853,38.1303,38.1303,765,0
+WOMN.US,D,20240918,000000,38.145,38.25,38.145,38.1538,2971,0
+WOMN.US,D,20240919,000000,38.7,38.7,38.5663,38.5663,12387,0
+WOMN.US,D,20240920,000000,38.74,38.74,38.6301,38.6301,483,0
+WOMN.US,D,20240923,000000,38.73,38.9099,38.69,38.8171,2053,0
+WOMN.US,D,20240924,000000,38.685,38.69,38.51,38.6479,1621,0
+WOMN.US,D,20240925,000000,38.57,38.57,38.4961,38.4961,737,0
+WOMN.US,D,20240926,000000,38.4741,38.535,38.41,38.4333,5105,0
+WOMN.US,D,20240927,000000,38.5715,38.785,38.43,38.5351,4036,0
+WOMN.US,D,20240930,000000,38.54,38.6651,38.37,38.6651,1376,0
+WOMN.US,D,20241001,000000,38.3,38.4311,38.3,38.4311,307,0
+WOMN.US,D,20241002,000000,38.32,38.568,38.32,38.4653,971,0
+WOMN.US,D,20241003,000000,38.33,38.3512,38.33,38.3512,250,0
+WOMN.US,D,20241004,000000,38.4,38.6915,38.4,38.6915,504,0
+WOMN.US,D,20241007,000000,38.55,38.55,38.2202,38.3114,4137,0
+WOMN.US,D,20241008,000000,38.34,38.6136,38.34,38.6136,455,0
+WOMN.US,D,20241009,000000,38.865,38.895,38.715,38.895,2675,0
+WOMN.US,D,20241010,000000,38.8116,38.8116,38.755,38.8105,984,0
+WOMN.US,D,20241011,000000,39,39.189,39,39.189,801,0
+WOMN.US,D,20241014,000000,39.3333,39.4397,39.3333,39.4397,994,0
+WOMN.US,D,20241015,000000,39.32,39.36,39.14,39.1991,3158,0
+WOMN.US,D,20241016,000000,39.19,39.322,39.19,39.322,362,0
+WOMN.US,D,20241017,000000,39.3,39.3,39.2783,39.2783,817,0
+WOMN.US,D,20241018,000000,39.31,39.3852,39.31,39.3852,433,0
+WOMN.US,D,20241021,000000,39.22,39.22,39.1488,39.1488,187,0
+WOMN.US,D,20241022,000000,39.07,39.1612,39.06,39.1612,1232,0
+WOMN.US,D,20241023,000000,38.8309,38.8309,38.68,38.8179,757,0
+WOMN.US,D,20241024,000000,38.7591,38.7793,38.7591,38.7793,730,0
+WOMN.US,D,20241025,000000,38.97,38.97,38.6446,38.6446,4650,0
+WOMN.US,D,20241028,000000,38.74,38.8318,38.73,38.8148,1670,0
+WOMN.US,D,20241029,000000,38.77,38.8275,38.77,38.8275,345,0
+WOMN.US,D,20241030,000000,38.875,38.89,38.6912,38.6912,1097,0
+WOMN.US,D,20241031,000000,38.45,38.45,38.1601,38.1601,716,0
+WOMN.US,D,20241101,000000,38.3,38.4,38.3,38.3999,1878,0
+WOMN.US,D,20241104,000000,38.27,38.35,38.1807,38.1807,789,0
+WOMN.US,D,20241105,000000,38.22,38.55,38.22,38.55,2991,0
+WOMN.US,D,20241106,000000,39.27,39.3698,39.27,39.3698,419,0
+WOMN.US,D,20241107,000000,39.5,39.6726,39.5,39.6189,2002,0
+WOMN.US,D,20241108,000000,39.775,39.92,39.775,39.8501,526,0
+WOMN.US,D,20241111,000000,39.93,39.9302,39.93,39.9302,719,0
+WOMN.US,D,20241112,000000,39.98,39.99,39.8199,39.8199,2748,0
+WOMN.US,D,20241113,000000,39.85,40.16,39.85,39.9627,6152,0
+WOMN.US,D,20241114,000000,39.8558,39.8558,39.6624,39.6624,1332,0
+WOMN.US,D,20241115,000000,39.3,39.31,39.09,39.1164,5125,0
+WOMN.US,D,20241118,000000,39.2,39.2,39.1356,39.1356,860,0
+WOMN.US,D,20241119,000000,38.9909,39.15,38.9909,39.0958,3068,0
+WOMN.US,D,20241120,000000,39.068,39.215739,39.068,39.1911,3009,0
+WOMN.US,D,20241122,000000,39.73,39.85,39.6,39.7891,2015,0
+WOMN.US,D,20241125,000000,40.06,40.1692,40.0592,40.123,1907,0
+WOMN.US,D,20241126,000000,40.1,40.3554,40.1,40.3554,853,0
+WOMN.US,D,20241127,000000,40.4,40.4,40.155,40.155,2541,0
+WOMN.US,D,20241129,000000,40.17,40.3307,40.17,40.3307,488,0
+WOMN.US,D,20241202,000000,40.2,40.4186,40.19,40.26,2112,0
+WOMN.US,D,20241204,000000,40.43,40.5929,40.43,40.5929,6431,0
+WOMN.US,D,20241205,000000,40.41,40.75,40.38,40.4165,17609,0
+WOMN.US,D,20241206,000000,40.5818,40.7599,40.48,40.5747,4531,0
+WOMN.US,D,20241209,000000,40.54,40.54,40.3054,40.3142,7636,0
+WOMN.US,D,20241210,000000,40.19,40.3302,40.13,40.24,3954,0
+WOMN.US,D,20241211,000000,40.34,40.4399,40.2201,40.2508,6018,0
+WOMN.US,D,20241212,000000,40.26,40.26,40.0535,40.0535,870,0
+WOMN.US,D,20241213,000000,39.7601,39.8586,39.7601,39.8586,838,0
+WOMN.US,D,20241216,000000,39.78,39.8017,39.78,39.8017,747,0
+WOMN.US,D,20241217,000000,39.56,39.7579,39.55,39.6556,2776,0
+WOMN.US,D,20241218,000000,39.56,39.67,38.6474,38.6474,1084,0
+WOMN.US,D,20241219,000000,38.9299,38.9299,38.5956,38.5956,13031,0
+WOMN.US,D,20241220,000000,38.53,39.225,38.53,38.9106,1755,0
+WOMN.US,D,20241223,000000,38.8,39.0711,38.68,39.0711,1864,0
+WOMN.US,D,20241224,000000,39.02,39.3744,39.02,39.3744,198,0
+WOMN.US,D,20241226,000000,39.11,39.24,39.11,39.2183,1709,0
+WOMN.US,D,20241227,000000,38.89,38.9742,38.79,38.9742,1266,0
+WOMN.US,D,20241230,000000,38.3827,38.75,38.24,38.6164,16021,0
+WOMN.US,D,20241231,000000,38.62,38.63,38.4459,38.5284,697,0
+WOMN.US,D,20250102,000000,38.6433,38.6433,38.46,38.4767,1011,0
+WOMN.US,D,20250103,000000,38.76,38.8737,38.68,38.7967,2302,0
+WOMN.US,D,20250106,000000,38.8291,38.89,38.74,38.8109,2500,0
+WOMN.US,D,20250107,000000,38.97,38.97,38.6312,38.6312,2494,0
+WOMN.US,D,20250108,000000,38.43,38.6553,38.43,38.6553,1678,0
+WOMN.US,D,20250110,000000,38.1,38.43,38.07,38.1,7437,0
+WOMN.US,D,20250113,000000,38.09,38.47,37.98,38.47,5151,0
+WOMN.US,D,20250114,000000,38.51,38.54,38.25,38.4079,3182,0
+WOMN.US,D,20250115,000000,39.06,39.06,38.94,38.9445,1666,0
+WOMN.US,D,20250116,000000,38.97,38.97,38.83,38.901,5918,0
+WOMN.US,D,20250117,000000,39.2594,39.2594,39.12,39.1604,892,0
+WOMN.US,D,20250121,000000,39.3954,39.5499,39.3954,39.5066,3426,0
+WOMN.US,D,20250122,000000,39.5,39.66,39.45,39.5446,6236,0
+WOMN.US,D,20250123,000000,39.705,39.78,39.705,39.7316,1565,0
+WOMN.US,D,20250124,000000,39.84,39.94,39.6691,39.6691,2138,0
+WOMN.US,D,20250127,000000,40.01,40.09,39.48,40.0779,897,0
+WOMN.US,D,20250128,000000,40.03,40.3218,40.03,40.11,4085,0
+WOMN.US,D,20250129,000000,40.0954,40.17,40.0954,40.0987,1104,0
+WOMN.US,D,20250131,000000,40.5,40.595,40.1812,40.1812,2688,0
+WOMN.US,D,20250203,000000,40.0102,40.25,39.71,40.25,3850,0
+WOMN.US,D,20250204,000000,40.19,40.36,40.19,40.36,1323,0
+WOMN.US,D,20250205,000000,40.36,40.51,40.303,40.51,3011,0
+WOMN.US,D,20250206,000000,40.4655,40.5,40.315,40.3844,4086,0
+WOMN.US,D,20250207,000000,40.47,40.52,40.09,40.09,2440,0
+WOMN.US,D,20250210,000000,40.32,40.39,40.32,40.35,1174,0
+WOMN.US,D,20250211,000000,40.365,40.62,40.34,40.6001,2584,0
+WOMN.US,D,20250212,000000,40.34,40.51,40.33,40.4624,9508,0
+WOMN.US,D,20250213,000000,40.67,40.875,40.625,40.875,3195,0
+WOMN.US,D,20250214,000000,40.77,40.7954,40.77,40.7954,1940,0
+WOMN.US,D,20250218,000000,40.8182,40.8182,40.7205,40.81,3647,0
+WOMN.US,D,20250219,000000,40.765,40.8803,40.765,40.8803,2500,0
+WOMN.US,D,20250220,000000,40.77,40.7995,40.59,40.7995,3568,0
+WOMN.US,D,20250224,000000,40.26,40.42,40.26,40.325,619,0
+WOMN.US,D,20250225,000000,40.13,40.17,40.0974,40.0974,2033,0
+WOMN.US,D,20250226,000000,40.39,40.39,40,40.17,1827,0
+WOMN.US,D,20250227,000000,40.22,40.37,39.79,39.796,5332,0
+WOMN.US,D,20250228,000000,40.021,40.27,40.021,40.27,1510,0
+WOMN.US,D,20250303,000000,40.28,40.39,39.53,39.73,2604,0
+WOMN.US,D,20250304,000000,39.27,39.62,39.2199,39.2786,1746,0
+WOMN.US,D,20250305,000000,38.9919,39.655,38.9919,39.5444,3844,0
+WOMN.US,D,20250306,000000,39.33,39.34,38.9,39.0507,1804,0
+WOMN.US,D,20250307,000000,38.92,39.3698,38.92,39.3698,784,0
+WOMN.US,D,20250310,000000,38.89,38.93,38.5,38.5666,1925,0
+WOMN.US,D,20250311,000000,38.11,38.43,38.0962,38.0962,1630,0
+WOMN.US,D,20250312,000000,38.06,38.3099,38.0501,38.0501,1386,0
+WOMN.US,D,20250313,000000,37.7518,37.7518,37.4497,37.4497,1134,0
+WOMN.US,D,20250314,000000,37.78,38.14,37.63,38.14,3605,0
+WOMN.US,D,20250317,000000,38.385,38.86,38.18,38.5882,4317,0
+WOMN.US,D,20250318,000000,38.35,38.52,38.2,38.2718,2321,0
+WOMN.US,D,20250319,000000,38.395,38.5674,38.2,38.5558,5219,0
+WOMN.US,D,20250320,000000,38.5699,38.59,38.22,38.4288,2421,0
+WOMN.US,D,20250321,000000,38.06,38.47,38.06,38.47,1358,0
+WOMN.US,D,20250324,000000,38.8411,38.9967,38.8411,38.9967,1531,0
+WOMN.US,D,20250325,000000,38.92,39.03,38.92,38.9996,1176,0
+WOMN.US,D,20250326,000000,38.9,38.9,38.8698,38.8698,1765,0
+WOMN.US,D,20250327,000000,38.83,38.845,38.76,38.7898,603,0
+WOMN.US,D,20250328,000000,38.3402,38.3402,38.0424,38.0424,4737,0
+WOMN.US,D,20250331,000000,37.74,38.42,37.71,38.287,3281,0
+WOMN.US,D,20250401,000000,38.3,38.3,38.08,38.2578,12795,0
+WOMN.US,D,20250402,000000,38.41,38.52,38.4,38.5001,3555,0
+WOMN.US,D,20250403,000000,37.22,37.27,36.7311,36.7311,1041,0
+WOMN.US,D,20250404,000000,35.38,35.38,34.4928,34.4928,7479,0
+WOMN.US,D,20250407,000000,34.02,34.6599,33.48,34.3149,3732,0
+WOMN.US,D,20250408,000000,35.095,35.095,33.7057,33.7057,1092,0
+WOMN.US,D,20250409,000000,33.665,36.4763,33.51,36.4763,1853,0
+WOMN.US,D,20250411,000000,35.341,35.806,35.09,35.806,5165,0
+WOMN.US,D,20250414,000000,36,36.13,36,36.13,1624,0
+WOMN.US,D,20250415,000000,36.1399,36.1399,35.93,36.05,5440,0
+WOMN.US,D,20250416,000000,35.75,35.75,35.295,35.4079,437,0
+WOMN.US,D,20250421,000000,34.86,34.86,34.2901,34.65,3015,0
+WOMN.US,D,20250422,000000,35.0101,35.4788,35.0101,35.4788,2795,0
+WOMN.US,D,20250423,000000,36.39,36.69,36.0178,36.0178,1779,0
+WOMN.US,D,20250424,000000,36.62,36.62,36.02,36.5333,798,0
+WOMN.US,D,20250425,000000,36.65,36.6763,36.65,36.6763,2003,0
+WOMN.US,D,20250428,000000,36.7301,36.8319,36.57,36.8319,6555,0
+WOMN.US,D,20250429,000000,36.7101,37.0222,36.7101,37.0222,205,0
+WOMN.US,D,20250430,000000,36.65,37.1016,36.65,37.1016,5358,0
+WOMN.US,D,20250501,000000,37.32,37.44,37.1497,37.1497,1274,0
+WOMN.US,D,20250502,000000,37.42,37.5843,37.38,37.5843,1868,0
+WOMN.US,D,20250505,000000,37.51,37.51,37.4506,37.4506,2114,0
+WOMN.US,D,20250506,000000,37.2,37.2,37.19,37.2,1138,0
+WOMN.US,D,20250507,000000,37.3799,37.39,37.34,37.38,779,0
+WOMN.US,D,20250508,000000,37.56,37.56,37.54,37.55,2063,0
+WOMN.US,D,20250512,000000,38.49,38.735,38.49,38.7289,988,0
+WOMN.US,D,20250513,000000,38.77,38.8434,38.75,38.8434,4098,0
+WOMN.US,D,20250515,000000,38.44,38.9199,38.44,38.8351,1600,0
+WOMN.US,D,20250519,000000,38.872,39.2899,38.872,39.1461,1397,0
+WOMN.US,D,20250520,000000,39.075,39.14,38.9101,39.1047,761,0
+WOMN.US,D,20250521,000000,38.9,38.9,38.31,38.31,2809,0
+WOMN.US,D,20250522,000000,38.296,38.2976,38.296,38.2976,385,0
+WOMN.US,D,20250523,000000,38.1,38.205,38.02,38.0692,3490,0
+WOMN.US,D,20250527,000000,38.63,38.63,38.63,38.63,592,0
+WOMN.US,D,20250528,000000,38.61,38.66,38.5006,38.5006,7081,0
+WOMN.US,D,20250602,000000,38.54,38.6812,38.52,38.6812,895,0
+WOMN.US,D,20250603,000000,38.645,38.8948,38.645,38.8948,990,0
+WOMN.US,D,20250606,000000,39.1901,39.2981,39.1901,39.2981,367,0
+WOMN.US,D,20250609,000000,39.31,39.44,39.255,39.3022,3630,0
+WOMN.US,D,20250610,000000,39.33,39.419,39.24,39.35,1077,0
+WOMN.US,D,20250611,000000,39.37,39.42,39.2046,39.2046,1755,0
+WOMN.US,D,20250612,000000,39.26,39.26,39.248,39.248,417,0
+WOMN.US,D,20250613,000000,39.06,39.06,38.6692,38.6692,403,0
+WOMN.US,D,20250616,000000,39,39.17,39,39.0761,979,0
+WOMN.US,D,20250617,000000,38.95,39.01,38.745,38.7604,2271,0
+WOMN.US,D,20250618,000000,38.66,38.665,38.5943,38.5943,2002,0
+WOMN.US,D,20250620,000000,38.68,38.69,38.5507,38.5507,3683,0
+WOMN.US,D,20250623,000000,38.62,38.8428,38.62,38.8428,2471,0
+WOMN.US,D,20250624,000000,39.08,39.28,39.08,39.24,1775,0
+WOMN.US,D,20250625,000000,39.0617,39.24,39.0184,39.0184,5618,0
+WOMN.US,D,20250626,000000,39.11,39.3629,39,39.3629,12898,0
+WOMN.US,D,20250627,000000,39.49,39.5,39.08,39.08,12920,0
+WOMN.US,D,20250630,000000,39.49,39.6999,39.4101,39.6556,4912,0
+WOMN.US,D,20250701,000000,39.7,39.9675,39.63,39.9289,2017,0
+WOMN.US,D,20250702,000000,39.73,39.8966,39.73,39.8966,3746,0
+WOMN.US,D,20250703,000000,40.2389,40.2389,40,40.1864,867,0
+WOMN.US,D,20250707,000000,40.09,40.13,39.875,39.912,1311,0
+WOMN.US,D,20250708,000000,39.8204,39.9354,39.8,39.9354,1318,0
+WOMN.US,D,20250709,000000,40.12,40.12,39.89,40.0056,1960,0
+WOMN.US,D,20250710,000000,39.86,39.9914,39.86,39.9914,433,0
+WOMN.US,D,20250711,000000,39.83,39.87,39.668,39.668,1513,0
+WOMN.US,D,20250714,000000,39.7497,39.7497,39.6992,39.6992,1072,0
+WOMN.US,D,20250715,000000,39.315,39.315,39.3071,39.3071,701,0
+WOMN.US,D,20250717,000000,39.5102,39.5102,39.47,39.4817,2764,0
+WOMN.US,D,20250718,000000,39.481,39.63,39.47,39.5731,2101,0
+WOMN.US,D,20250721,000000,39.755,39.83,39.55,39.6207,5036,0
+WOMN.US,D,20250722,000000,39.833,39.9192,39.58,39.9192,2462,0
+WOMN.US,D,20250723,000000,39.91,40.12,39.9,40.12,2580,0
+WOMN.US,D,20250724,000000,40.19,40.19,40.027,40.0771,3752,0
+WOMN.US,D,20250728,000000,40.03,40.0331,40.01,40.0331,1205,0
+WOMN.US,D,20250730,000000,39.72,39.72,39.38,39.5414,572,0
+WOMN.US,D,20250731,000000,39.5801,39.84,39.3902,39.3902,871,0
+WOMN.US,D,20250801,000000,38.67,38.885,38.67,38.7663,4967,0
+WOMN.US,D,20250804,000000,38.96,39.165,38.89,39.1464,3497,0
+WOMN.US,D,20250805,000000,39.02,39.09,38.9059,38.9059,2332,0
+WOMN.US,D,20250806,000000,39.1401,39.27,39.1301,39.1796,1061,0
+WOMN.US,D,20250807,000000,39.29,39.29,39.0448,39.0448,1227,0
+WOMN.US,D,20250808,000000,39.245,39.36,39.15,39.3163,2050,0
+WOMN.US,D,20250811,000000,39.435,39.435,39.0601,39.0714,3414,0
+WOMN.US,D,20250812,000000,39.44,39.49,39.24,39.49,1013,0
+WOMN.US,D,20250813,000000,39.8199,39.9064,39.8199,39.9064,590,0
+WOMN.US,D,20250814,000000,39.835,39.9674,39.835,39.9674,616,0
+WOMN.US,D,20250815,000000,39.9,40.1199,39.7887,39.7887,827,0
+WOMN.US,D,20250818,000000,39.89,39.9936,39.89,39.9936,598,0
+WOMN.US,D,20250819,000000,40.2,40.2,40.0304,40.0304,4827,0
+WOMN.US,D,20250820,000000,39.94,40.16,39.88,40.0342,3543,0
+WOMN.US,D,20250821,000000,39.76,40.1,39.75,39.8944,5276,0
+WOMN.US,D,20250822,000000,40.38,40.4394,40.36,40.4394,1161,0
+WOMN.US,D,20250825,000000,40.27,40.27,40.2236,40.2236,202,0
+WOMN.US,D,20250826,000000,40.02,40.244,40.02,40.244,315,0
+WOMN.US,D,20250827,000000,40.2408,40.53,40.2408,40.4062,1849,0
+WOMN.US,D,20250828,000000,40.4899,40.4899,40.39,40.4889,759,0
+WOMN.US,D,20250829,000000,40.56,40.56,40.4,40.4607,427,0
+WOMN.US,D,20250902,000000,40.013,40.233,40.013,40.233,623,0
+WOMN.US,D,20250903,000000,40.02,40.21,40.02,40.21,252,0
+WOMN.US,D,20250904,000000,40.2501,40.44,40.18,40.4247,1344,0
+WOMN.US,D,20250905,000000,40.5,40.5,40.2257,40.3274,956,0
+WOMN.US,D,20250908,000000,40.26,40.3291,40.26,40.3291,750,0
+WOMN.US,D,20250910,000000,40.3349,40.4,40.1052,40.1052,816,0
+WOMN.US,D,20250911,000000,40.3,40.5712,40.3,40.5712,6359,0
+WOMN.US,D,20250912,000000,40.35,40.35,40.3169,40.3169,823,0
+WOMN.US,D,20250915,000000,40.42,40.42,40.24,40.32,4362,0
+WOMN.US,D,20250916,000000,40.32,40.34,40.18,40.2891,2797,0
+WOMN.US,D,20250917,000000,40.53,40.53,40.5169,40.5169,269,0
+WOMN.US,D,20250918,000000,40.69,40.69,40.6781,40.6781,899,0
+WOMN.US,D,20250919,000000,40.68,40.8012,40.64,40.8012,5299,0
+WOMN.US,D,20250922,000000,40.67,40.84,40.67,40.825,2360,0
+WOMN.US,D,20250923,000000,40.8,40.8,40.6189,40.6189,456,0
+WOMN.US,D,20250924,000000,40.65,40.65,40.5635,40.5635,243,0
+WOMN.US,D,20250925,000000,40.3808,40.51,40.34,40.4541,570,0
+WOMN.US,D,20250926,000000,40.68,40.79,40.65,40.7738,5719,0
+WOMN.US,D,20250929,000000,40.64,40.7029,40.62,40.7029,682,0
+WOMN.US,D,20250930,000000,40.76,40.76,40.57,40.6571,1559,0
+WOMN.US,D,20251001,000000,40.6342,40.77,40.58,40.6884,4084,0
+WOMN.US,D,20251002,000000,40.55,40.68,40.55,40.68,1289,0
+WOMN.US,D,20251003,000000,40.62,40.92,40.62,40.8315,5619,0
+WOMN.US,D,20251006,000000,40.73,40.85,40.64,40.8049,2997,0
+WOMN.US,D,20251007,000000,40.7599,40.7599,40.6345,40.6775,1537,0
+WOMN.US,D,20251008,000000,40.54,40.8224,40.54,40.7752,849,0
+WOMN.US,D,20251009,000000,40.664,40.76,40.51,40.5997,1222,0
+WOMN.US,D,20251010,000000,39.9,40.62,39.7234,39.7234,1011,0
+WOMN.US,D,20251013,000000,39.9,40.0911,39.9,40.0911,6534,0
+WOMN.US,D,20251014,000000,39.75,40.41,39.75,40.2937,1643,0
+WOMN.US,D,20251015,000000,40.45,40.655,40.28,40.3396,670,0
+WOMN.US,D,20251016,000000,40.38,40.47,39.84,39.9959,4250,0
+WOMN.US,D,20251017,000000,40.08,40.3307,40.04,40.3307,4096,0
+WOMN.US,D,20251020,000000,40.782,40.8721,40.782,40.8721,709,0
+WOMN.US,D,20251021,000000,41.07,41.22,41.07,41.22,1863,0
+WOMN.US,D,20251022,000000,40.87,41.06,40.7701,40.9101,5020,0
+WOMN.US,D,20251024,000000,41.2,41.31,41.2,41.2107,1191,0
+WOMN.US,D,20251027,000000,41.435,41.5058,41.35,41.5058,1260,0
+WOMN.US,D,20251028,000000,41.4672,41.52,41.3867,41.3867,814,0
+WOMN.US,D,20251029,000000,41.27,41.27,40.9463,40.9463,2070,0
+WOMN.US,D,20251030,000000,40.83,40.89,40.701,40.701,334,0
+WOMN.US,D,20251031,000000,40.9,40.9036,40.74,40.9036,1545,0
+WOMN.US,D,20251103,000000,40.63,40.93,40.63,40.6895,1288,0
+WOMN.US,D,20251104,000000,40.48,40.555,40.3874,40.3874,572,0
+WOMN.US,D,20251105,000000,40.57,40.6171,40.43,40.6171,1327,0
+WOMN.US,D,20251106,000000,40.4181,40.52,40.19,40.2561,1708,0
+WOMN.US,D,20251107,000000,40.255,40.4816,40.215,40.4816,1295,0
+WOMN.US,D,20251110,000000,40.49,40.49,40.49,40.49,397,0
+WOMN.US,D,20251111,000000,41.08,41.08,40.94,40.9499,1014,0
+WOMN.US,D,20251112,000000,41.07,41.132,40.7701,41.132,5285,0
+WOMN.US,D,20251114,000000,40.73,40.73,40.6387,40.6387,512,0
+WOMN.US,D,20251117,000000,40.465,40.465,40.01,40.0457,1504,0
+WOMN.US,D,20251118,000000,39.82,39.9813,39.82,39.9813,484,0
+WOMN.US,D,20251119,000000,39.832,39.8815,39.73,39.8815,1966,0
+WOMN.US,D,20251120,000000,40.18,40.18,39.4,39.4059,2535,0
+WOMN.US,D,20251124,000000,39.96,40.24,39.96,40.1518,13763,0
+WOMN.US,D,20251125,000000,40.3,40.6753,40.28,40.6753,900,0
+WOMN.US,D,20251126,000000,40.96,40.96,40.7859,40.7859,1961,0
+WOMN.US,D,20251128,000000,40.88,41.0679,40.88,41.0679,737,0
+WOMN.US,D,20251201,000000,40.88,40.8859,40.85,40.8859,3082,0
+WOMN.US,D,20251202,000000,40.875,40.9938,40.875,40.9938,693,0
+WOMN.US,D,20251203,000000,41.37,41.38,41.33,41.3488,1646,0
+WOMN.US,D,20251204,000000,41.21,41.47,41.14,41.2841,535,0
+WOMN.US,D,20251205,000000,41.468,41.65,41.4161,41.4161,755,0
+WOMN.US,D,20251208,000000,41.37,41.37,40.89,41.1102,9748,0
+WOMN.US,D,20251209,000000,41.225,41.2256,41.01,41.0693,3730,0
+WOMN.US,D,20251210,000000,41.21,41.4637,41.07,41.4637,3288,0
+WOMN.US,D,20251211,000000,41.735,41.735,41.45,41.7279,9598,0
+WOMN.US,D,20251212,000000,41.8653,41.8653,41.54,41.6123,2851,0
+WOMN.US,D,20251215,000000,41.62,41.68,41.12,41.547,2003,0
+WOMN.US,D,20251216,000000,41.42,41.42,41.09,41.3648,1781,0
+WOMN.US,D,20251217,000000,41.43,41.63,41.2321,41.2321,1694,0
+WOMN.US,D,20251218,000000,41.29,41.36,41.24,41.3384,1284,0
+WOMN.US,D,20251219,000000,41.59,41.59,41.4296,41.4296,941,0
+WOMN.US,D,20251222,000000,41.53,41.82,41.5,41.7373,90109,0
+WOMN.US,D,20251223,000000,41.7799,41.7851,41.745,41.7851,1970,0
+WOMN.US,D,20251224,000000,41.94,41.98,41.866,41.9349,935,0
+WOMN.US,D,20251229,000000,41.8,41.8444,41.73,41.8444,2909,0
+WOMN.US,D,20251230,000000,41.77,41.9299,41.7119,41.7987,3184,0
+WOMN.US,D,20251231,000000,41.8,41.809,41.5157,41.5157,1668,0
+WOMN.US,D,20260102,000000,41.34,41.44,41.34,41.4307,3741,0
+WOMN.US,D,20260105,000000,41.5,41.7959,41.5,41.7423,3733,0
+WOMN.US,D,20260106,000000,41.905,42.1653,41.85,42.1653,4143,0
+WOMN.US,D,20260107,000000,42.0805,42.18,42.0025,42.0025,3248,0
+WOMN.US,D,20260108,000000,42.135,42.135,42.1257,42.1257,461,0
+WOMN.US,D,20260109,000000,42.1302,42.2121,42.1302,42.2121,1286,0
+WOMN.US,D,20260112,000000,42.0274,42.1484,42,42.1484,1872,0
+WOMN.US,D,20260113,000000,41.9,42.09,41.75,41.8599,3167,0
+WOMN.US,D,20260114,000000,41.38,41.8192,41.38,41.8192,2810,0
+WOMN.US,D,20260115,000000,41.91,41.94,41.7866,41.7866,1112,0
+WOMN.US,D,20260116,000000,41.8055,41.825,41.7228,41.7228,3479,0
+WOMN.US,D,20260120,000000,41.33,41.33,40.953,41.0061,1585,0
+WOMN.US,D,20260121,000000,41.43,41.5,41.275,41.4758,2238,0
+WOMN.US,D,20260122,000000,41.75,41.75,41.6244,41.6244,2711,0
+WOMN.US,D,20260123,000000,41.56,41.6211,41.56,41.6211,4228,0
+WOMN.US,D,20260126,000000,41.9,42.03,41.8207,41.8207,11619,0
+WOMN.US,D,20260127,000000,41.7763,41.8399,41.76,41.8204,6222,0
+WOMN.US,D,20260129,000000,41.62,41.62,41.5951,41.5951,762,0
+WOMN.US,D,20260130,000000,41.4,41.6415,41.36,41.6415,997,0
+WOMN.US,D,20260202,000000,41.72,42,41.72,41.927,8541,0
+WOMN.US,D,20260203,000000,41.67,41.67,41.39,41.39,424,0
+WOMN.US,D,20260204,000000,41.41,41.64,41.41,41.5886,2038,0
+WOMN.US,D,20260205,000000,41.2,41.2,41.1569,41.1569,743,0
+WOMN.US,D,20260206,000000,41.52,41.8658,41.51,41.8658,1144,0
+WOMN.US,D,20260209,000000,41.61,41.9376,41.58,41.9376,1634,0
+WOMN.US,D,20260210,000000,41.85,42.075,41.85,41.8515,433,0
+WOMN.US,D,20260211,000000,41.74,42.02,41.61,41.7246,13296,0
+WOMN.US,D,20260212,000000,41.28,41.78,41.06,41.1591,590,0
+WOMN.US,D,20260213,000000,41.38,41.38,41.3389,41.3389,2256,0
+WOMN.US,D,20260217,000000,41.085,41.29,41.07,41.2547,164862,0
+WOMN.US,D,20260218,000000,41.54,41.54,41.3614,41.3614,1472,0
diff --git a/daily/us/nyse etfs/2/wtai.us.txt b/daily/us/nyse etfs/2/wtai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea4849ea2f6cb5f3674576514870270c2f776e65
--- /dev/null
+++ b/daily/us/nyse etfs/2/wtai.us.txt	
@@ -0,0 +1,1051 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTAI.US,D,20211210,000000,25,25.16,24.721,24.7802,7998,0
+WTAI.US,D,20211213,000000,24.73,24.78,24.45,24.4588,3085,0
+WTAI.US,D,20211214,000000,24.05,24.13,23.89,23.9888,1847,0
+WTAI.US,D,20211215,000000,24.12,24.6505,24.12,24.6505,882,0
+WTAI.US,D,20211216,000000,26.04,26.04,23.93,24.0031,1766,0
+WTAI.US,D,20211217,000000,24.17,24.219,24.12,24.12,663,0
+WTAI.US,D,20211220,000000,23.7,23.74,23.6486,23.66,2265,0
+WTAI.US,D,20211221,000000,24.06,24.3772,23.91,24.3772,799,0
+WTAI.US,D,20211222,000000,24.6495,24.6495,24.6495,24.6495,288,0
+WTAI.US,D,20211223,000000,24.86,24.86,24.86,24.86,100,0
+WTAI.US,D,20211227,000000,25.04,25.0695,25.04,25.0695,180,0
+WTAI.US,D,20211228,000000,24.7297,24.7297,24.7297,24.7297,34,0
+WTAI.US,D,20211229,000000,24.76,24.76,24.52,24.639,1251,0
+WTAI.US,D,20211230,000000,25.02,25.02,24.8185,24.8185,2203,0
+WTAI.US,D,20211231,000000,24.8199,24.8199,24.6063,24.6063,466,0
+WTAI.US,D,20220103,000000,24.919,24.919,24.9105,24.9105,265,0
+WTAI.US,D,20220104,000000,25.005,25.005,24.375,24.6266,884,0
+WTAI.US,D,20220105,000000,24.35,24.35,23.687,23.687,1411,0
+WTAI.US,D,20220106,000000,23.57,23.695,23.35,23.63,631,0
+WTAI.US,D,20220107,000000,23.63,23.829,23.3799,23.3924,1222,0
+WTAI.US,D,20220110,000000,22.87,23.2713,22.87,23.2713,793,0
+WTAI.US,D,20220111,000000,23.77,23.83,23.77,23.83,603,0
+WTAI.US,D,20220112,000000,24.2001,24.2001,23.9228,23.9228,859,0
+WTAI.US,D,20220113,000000,23.3765,23.3765,23.3765,23.3765,271,0
+WTAI.US,D,20220114,000000,23.39,23.43,23.39,23.43,428,0
+WTAI.US,D,20220118,000000,22.881,22.93,22.8694,22.8694,763,0
+WTAI.US,D,20220119,000000,23.15,23.24,22.6302,22.6302,23229,0
+WTAI.US,D,20220120,000000,22.935,22.935,22.4251,22.4251,220,0
+WTAI.US,D,20220121,000000,22.129,22.129,21.6571,21.6571,327,0
+WTAI.US,D,20220124,000000,20.749,21.5,20.5,21.5,562,0
+WTAI.US,D,20220125,000000,20.8772,20.8772,20.8772,20.8772,37,0
+WTAI.US,D,20220126,000000,20.8139,20.8139,20.8139,20.8139,21,0
+WTAI.US,D,20220127,000000,20.465,20.465,20.1311,20.1311,347,0
+WTAI.US,D,20220128,000000,20.4987,20.4987,20.4987,20.4987,134,0
+WTAI.US,D,20220131,000000,21.6658,21.6658,21.6658,21.6658,122,0
+WTAI.US,D,20220201,000000,22.0548,22.0548,22.0548,22.0548,44,0
+WTAI.US,D,20220202,000000,22.2149,22.2149,21.82,21.94,1896,0
+WTAI.US,D,20220203,000000,21.1377,21.1377,21.1377,21.1377,21,0
+WTAI.US,D,20220204,000000,21.621,21.621,21.562,21.562,106,0
+WTAI.US,D,20220207,000000,21.39,21.39,21.38,21.39,701,0
+WTAI.US,D,20220208,000000,21.77,21.77,21.76,21.77,742,0
+WTAI.US,D,20220209,000000,22.5,22.5,22.49,22.5,500,0
+WTAI.US,D,20220210,000000,22.415,22.415,21.9759,21.9759,468,0
+WTAI.US,D,20220211,000000,21.328,21.328,21.328,21.328,16,0
+WTAI.US,D,20220214,000000,21.06,21.06,20.9753,20.9753,594,0
+WTAI.US,D,20220215,000000,21.295,21.743,21.295,21.743,117,0
+WTAI.US,D,20220216,000000,21.81,21.81,21.81,21.81,272,0
+WTAI.US,D,20220217,000000,21.389,21.39,20.9693,20.9693,2992,0
+WTAI.US,D,20220218,000000,20.65,20.7118,20.65,20.7118,221,0
+WTAI.US,D,20220222,000000,20.184,20.184,20.184,20.184,189,0
+WTAI.US,D,20220223,000000,20.2451,20.26,19.8489,19.8489,1343,0
+WTAI.US,D,20220224,000000,20.0747,20.0747,20.0747,20.0747,230,0
+WTAI.US,D,20220225,000000,20.43,20.53,20.43,20.53,792,0
+WTAI.US,D,20220228,000000,20.61,20.61,20.5,20.5908,398,0
+WTAI.US,D,20220301,000000,20.65,20.65,20.3375,20.3375,562,0
+WTAI.US,D,20220302,000000,20.62,20.62,20.62,20.62,323,0
+WTAI.US,D,20220303,000000,20.0498,20.0498,20.0498,20.0498,52,0
+WTAI.US,D,20220304,000000,19.31,19.31,19.31,19.31,100,0
+WTAI.US,D,20220307,000000,18.42,18.42,18.364,18.364,268,0
+WTAI.US,D,20220308,000000,18.401,18.679,18.3899,18.3899,2341,0
+WTAI.US,D,20220309,000000,19.0299,19.0766,19.0299,19.0766,300,0
+WTAI.US,D,20220310,000000,18.95,18.95,18.8829,18.8829,359,0
+WTAI.US,D,20220311,000000,18.479,18.479,18.232,18.232,690,0
+WTAI.US,D,20220314,000000,18,18,17.6686,17.6686,2096,0
+WTAI.US,D,20220315,000000,17.91,18.0872,17.91,18.0872,207,0
+WTAI.US,D,20220316,000000,18.44,19.2427,18.44,19.2427,2430,0
+WTAI.US,D,20220317,000000,19.472,19.66,19.472,19.66,1751,0
+WTAI.US,D,20220318,000000,19.57,20.0775,19.57,20.0775,372,0
+WTAI.US,D,20220321,000000,19.8965,19.8965,19.83,19.8683,810,0
+WTAI.US,D,20220322,000000,20.29,20.29,20.2621,20.2621,120,0
+WTAI.US,D,20220323,000000,20.08,20.08,20.03,20.03,581,0
+WTAI.US,D,20220324,000000,20.369,20.369,20.369,20.369,25,0
+WTAI.US,D,20220325,000000,19.92,20.03,19.92,20.03,205,0
+WTAI.US,D,20220328,000000,19.99,20.1486,19.99,20.1486,146,0
+WTAI.US,D,20220329,000000,20.841,20.844,20.841,20.844,1114,0
+WTAI.US,D,20220330,000000,20.8,20.8,20.4301,20.4301,147,0
+WTAI.US,D,20220331,000000,20.0798,20.0798,20.0798,20.0798,12,0
+WTAI.US,D,20220401,000000,20.09,20.09,20.09,20.09,202,0
+WTAI.US,D,20220404,000000,20.5725,20.5725,20.5725,20.5725,12,0
+WTAI.US,D,20220405,000000,19.8864,19.8864,19.8864,19.8864,12,0
+WTAI.US,D,20220406,000000,19.2704,19.2704,19.2704,19.2704,10,0
+WTAI.US,D,20220407,000000,19,19.1661,19,19.1661,2204,0
+WTAI.US,D,20220408,000000,18.9,18.9,18.7928,18.7928,108,0
+WTAI.US,D,20220411,000000,18.38,18.38,18.3686,18.3686,107,0
+WTAI.US,D,20220412,000000,18.2789,18.2789,18.2789,18.2789,54,0
+WTAI.US,D,20220413,000000,18.45,18.8043,18.45,18.8043,100,0
+WTAI.US,D,20220414,000000,18.2548,18.2548,18.2548,18.2548,1,0
+WTAI.US,D,20220418,000000,18.07,18.07,18.07,18.07,268,0
+WTAI.US,D,20220419,000000,18.5063,18.5063,18.5063,18.5063,10,0
+WTAI.US,D,20220420,000000,18.3107,18.3107,18.3107,18.3107,8,0
+WTAI.US,D,20220421,000000,17.8743,17.8743,17.8743,17.8743,17,0
+WTAI.US,D,20220422,000000,17.4937,17.4937,17.44,17.44,777,0
+WTAI.US,D,20220425,000000,17.27,17.6694,17.27,17.6694,4667,0
+WTAI.US,D,20220426,000000,17.229,17.229,17.0325,17.0325,101,0
+WTAI.US,D,20220427,000000,17.0646,17.0646,17.0646,17.0646,53,0
+WTAI.US,D,20220428,000000,17.48,17.48,17.48,17.48,225,0
+WTAI.US,D,20220429,000000,17.32,17.32,17.1117,17.1117,119,0
+WTAI.US,D,20220502,000000,16.98,17.37,16.98,17.37,341,0
+WTAI.US,D,20220503,000000,17.4,17.4,17.4,17.4,126,0
+WTAI.US,D,20220504,000000,17.31,17.89,17.31,17.89,621,0
+WTAI.US,D,20220505,000000,16.9878,16.9878,16.9878,16.9878,43,0
+WTAI.US,D,20220506,000000,16.7169,16.7169,16.7169,16.7169,3,0
+WTAI.US,D,20220509,000000,15.97,15.97,15.9082,15.9082,362,0
+WTAI.US,D,20220510,000000,16.09,16.09,15.9584,15.9584,183,0
+WTAI.US,D,20220511,000000,15.49,15.49,15.41,15.41,364,0
+WTAI.US,D,20220512,000000,15.23,15.61,15.23,15.5089,1153,0
+WTAI.US,D,20220513,000000,15.72,16.3964,15.72,16.3964,1301,0
+WTAI.US,D,20220516,000000,16.15,16.15,16.15,16.15,108,0
+WTAI.US,D,20220517,000000,16.7352,16.7352,16.7352,16.7352,21,0
+WTAI.US,D,20220518,000000,16.0621,16.0621,16.0621,16.0621,15,0
+WTAI.US,D,20220519,000000,16.3898,16.3898,16.3898,16.3898,7,0
+WTAI.US,D,20220520,000000,16.13,16.4093,16.13,16.4093,582,0
+WTAI.US,D,20220523,000000,16.6,16.6,16.58,16.6,2484,0
+WTAI.US,D,20220524,000000,16,16,15.9978,15.9978,171,0
+WTAI.US,D,20220525,000000,16.1899,16.1899,16.1899,16.1899,503,0
+WTAI.US,D,20220526,000000,16.6515,16.6515,16.6515,16.6515,3,0
+WTAI.US,D,20220527,000000,16.88,17.1611,16.88,17.1611,2000,0
+WTAI.US,D,20220531,000000,17.315,17.37,17.2509,17.2509,460,0
+WTAI.US,D,20220601,000000,17,17.04,17,17.04,286,0
+WTAI.US,D,20220602,000000,17.6223,17.6223,17.6223,17.6223,5,0
+WTAI.US,D,20220603,000000,17.1858,17.1858,17.1858,17.1858,5,0
+WTAI.US,D,20220606,000000,17.5099,17.5099,17.24,17.247,494,0
+WTAI.US,D,20220607,000000,17.3793,17.3793,17.3793,17.3793,6,0
+WTAI.US,D,20220608,000000,17.2584,17.2584,17.2584,17.2584,101,0
+WTAI.US,D,20220609,000000,16.76,16.76,16.76,16.76,100,0
+WTAI.US,D,20220610,000000,16.37,16.37,16.21,16.21,213,0
+WTAI.US,D,20220613,000000,15.172,15.172,15.172,15.172,138,0
+WTAI.US,D,20220614,000000,15.245,15.245,15.245,15.245,101,0
+WTAI.US,D,20220615,000000,15.4,15.58,15.4,15.58,128,0
+WTAI.US,D,20220616,000000,14.8035,14.8035,14.8035,14.8035,28,0
+WTAI.US,D,20220617,000000,15.11,15.11,15.11,15.11,133,0
+WTAI.US,D,20220621,000000,15.38,15.63,15.37,15.41,2098,0
+WTAI.US,D,20220622,000000,15.3164,15.3164,15.3164,15.3164,20,0
+WTAI.US,D,20220623,000000,15.48,15.5578,15.375,15.5578,1497,0
+WTAI.US,D,20220624,000000,15.89,16.17,15.85,16.17,1445,0
+WTAI.US,D,20220627,000000,16.25,16.25,16.1,16.1,1481,0
+WTAI.US,D,20220628,000000,15.979,15.979,15.6735,15.6735,604,0
+WTAI.US,D,20220629,000000,15.47,15.47,15.4152,15.4152,242,0
+WTAI.US,D,20220630,000000,15.17,15.17,15.07,15.07,808,0
+WTAI.US,D,20220701,000000,14.98,15.05,14.98,15.05,1403,0
+WTAI.US,D,20220705,000000,15.02,15.2941,15.02,15.2941,441,0
+WTAI.US,D,20220706,000000,15.28,15.4019,15.27,15.4019,1421,0
+WTAI.US,D,20220707,000000,15.5,15.89,15.5,15.89,809,0
+WTAI.US,D,20220708,000000,15.79,15.99,15.79,15.975,1919,0
+WTAI.US,D,20220711,000000,15.4,15.52,15.36,15.37,7135,0
+WTAI.US,D,20220712,000000,15.1957,15.1957,15.1957,15.1957,16,0
+WTAI.US,D,20220713,000000,14.97,15.2293,14.97,15.2293,273,0
+WTAI.US,D,20220714,000000,15.07,15.1802,15.07,15.1802,279,0
+WTAI.US,D,20220715,000000,15.48,15.48,15.48,15.48,200,0
+WTAI.US,D,20220718,000000,15.5294,15.5294,15.5294,15.5294,27,0
+WTAI.US,D,20220719,000000,16,16.08,16,16.06,1442,0
+WTAI.US,D,20220720,000000,16.55,16.55,16.5278,16.5278,122,0
+WTAI.US,D,20220721,000000,16.88,16.88,16.88,16.88,100,0
+WTAI.US,D,20220722,000000,16.47,16.47,16.47,16.47,360,0
+WTAI.US,D,20220725,000000,16.33,16.33,16.33,16.33,300,0
+WTAI.US,D,20220726,000000,16,16,16,16,233,0
+WTAI.US,D,20220727,000000,16.48,16.6837,16.48,16.6837,100,0
+WTAI.US,D,20220728,000000,16.63,16.84,16.62,16.82,2221,0
+WTAI.US,D,20220729,000000,16.94,16.94,16.94,16.94,275,0
+WTAI.US,D,20220801,000000,16.963,16.963,16.963,16.963,90,0
+WTAI.US,D,20220802,000000,16.9385,17.199,16.9385,16.9711,1090,0
+WTAI.US,D,20220803,000000,17.4374,17.4374,17.4374,17.4374,39,0
+WTAI.US,D,20220804,000000,17.569,17.569,17.569,17.569,19,0
+WTAI.US,D,20220805,000000,17.51,17.51,17.3998,17.441,1005,0
+WTAI.US,D,20220808,000000,17.56,17.56,17.44,17.44,783,0
+WTAI.US,D,20220809,000000,16.98,16.98,16.96,16.96,452,0
+WTAI.US,D,20220810,000000,17.3518,17.6221,17.3518,17.6221,413,0
+WTAI.US,D,20220811,000000,17.57,17.57,17.57,17.57,149,0
+WTAI.US,D,20220812,000000,17.91,17.91,17.91,17.91,105,0
+WTAI.US,D,20220815,000000,17.91,17.9945,17.91,17.9945,443,0
+WTAI.US,D,20220816,000000,17.94,18.1,17.94,18.028,521,0
+WTAI.US,D,20220817,000000,17.82,17.82,17.6564,17.6564,183,0
+WTAI.US,D,20220818,000000,17.7367,17.7367,17.7367,17.7367,1,0
+WTAI.US,D,20220819,000000,17.1,17.2349,17.1,17.2349,195,0
+WTAI.US,D,20220822,000000,16.99,16.99,16.685,16.71,5461,0
+WTAI.US,D,20220823,000000,16.7234,16.7234,16.7234,16.7234,100,0
+WTAI.US,D,20220824,000000,16.8798,16.8798,16.8798,16.8798,3,0
+WTAI.US,D,20220825,000000,17.3302,17.3302,17.3302,17.3302,30,0
+WTAI.US,D,20220826,000000,16.7033,16.7033,16.7033,16.7033,61,0
+WTAI.US,D,20220829,000000,16.4276,16.4276,16.4276,16.4276,67,0
+WTAI.US,D,20220830,000000,16.29,16.29,16.2668,16.2668,622,0
+WTAI.US,D,20220831,000000,16.35,16.36,16.2678,16.2678,637,0
+WTAI.US,D,20220901,000000,15.735,15.8514,15.59,15.8514,618,0
+WTAI.US,D,20220902,000000,15.87,15.87,15.6601,15.6601,102,0
+WTAI.US,D,20220906,000000,15.53,15.5455,15.53,15.5455,177,0
+WTAI.US,D,20220907,000000,15.5,15.8247,15.5,15.8247,300,0
+WTAI.US,D,20220908,000000,15.8702,15.8702,15.8702,15.8702,6,0
+WTAI.US,D,20220909,000000,16.3361,16.3361,16.3361,16.3361,74,0
+WTAI.US,D,20220912,000000,16.4901,16.5287,16.4901,16.5287,782,0
+WTAI.US,D,20220913,000000,16.4901,16.4901,15.8174,15.8174,10,0
+WTAI.US,D,20220914,000000,15.95,15.9505,15.95,15.9505,506,0
+WTAI.US,D,20220915,000000,15.889,15.889,15.7567,15.7567,335,0
+WTAI.US,D,20220916,000000,15.5,15.5161,15.5,15.5161,708,0
+WTAI.US,D,20220919,000000,15.5952,15.5952,15.5952,15.5952,9,0
+WTAI.US,D,20220920,000000,15.3916,15.3916,15.3916,15.3916,1,0
+WTAI.US,D,20220921,000000,15.2552,15.2552,15.2552,15.2552,46,0
+WTAI.US,D,20220922,000000,15,15,14.86,14.86,395,0
+WTAI.US,D,20220923,000000,14.4692,14.4861,14.35,14.4861,685,0
+WTAI.US,D,20220926,000000,14.3628,14.3628,14.3628,14.3628,100,0
+WTAI.US,D,20220927,000000,14.4311,14.4311,14.4311,14.4311,4,0
+WTAI.US,D,20220928,000000,14.7718,14.7718,14.7718,14.7718,341,0
+WTAI.US,D,20220929,000000,14.21,14.2718,14.21,14.2718,267,0
+WTAI.US,D,20220930,000000,14.5,14.502,14.1547,14.1547,1070,0
+WTAI.US,D,20221003,000000,14.62,14.62,14.5349,14.5349,166,0
+WTAI.US,D,20221004,000000,14.99,15.24,14.99,15.24,5521,0
+WTAI.US,D,20221005,000000,15.21,15.21,15.21,15.21,149,0
+WTAI.US,D,20221006,000000,15.21,15.26,15.18,15.18,1501,0
+WTAI.US,D,20221007,000000,14.48,14.48,14.48,14.48,217,0
+WTAI.US,D,20221010,000000,14.24,14.24,14.12,14.1486,6482,0
+WTAI.US,D,20221011,000000,13.8449,13.8449,13.8449,13.8449,22,0
+WTAI.US,D,20221012,000000,13.88,13.88,13.8379,13.8379,114,0
+WTAI.US,D,20221013,000000,13.49,14.117,13.49,14.117,305,0
+WTAI.US,D,20221014,000000,13.5586,13.5586,13.5586,13.5586,49,0
+WTAI.US,D,20221017,000000,14.0775,14.0775,14.0775,14.0775,1,0
+WTAI.US,D,20221018,000000,14.2277,14.2277,14.2277,14.2277,13,0
+WTAI.US,D,20221019,000000,14.0085,14.0085,14.0085,14.0085,2,0
+WTAI.US,D,20221020,000000,14.1755,14.1755,14.0246,14.0246,102,0
+WTAI.US,D,20221021,000000,13.98,14.3407,13.98,14.3407,450,0
+WTAI.US,D,20221024,000000,14.1683,14.233,14.1683,14.233,510,0
+WTAI.US,D,20221025,000000,14.6086,14.6086,14.6086,14.6086,35,0
+WTAI.US,D,20221026,000000,14.5503,14.5503,14.5503,14.5503,31,0
+WTAI.US,D,20221027,000000,14.45,14.45,14.2923,14.2923,300,0
+WTAI.US,D,20221028,000000,14.12,14.42,14.12,14.42,454,0
+WTAI.US,D,20221031,000000,14.16,14.1922,14.16,14.1922,192,0
+WTAI.US,D,20221101,000000,14.49,14.52,14.2759,14.2759,350,0
+WTAI.US,D,20221102,000000,14.28,14.31,13.8475,13.8475,507,0
+WTAI.US,D,20221103,000000,13.6809,13.6809,13.6809,13.6809,1,0
+WTAI.US,D,20221104,000000,13.9588,13.9588,13.9588,13.9588,6,0
+WTAI.US,D,20221107,000000,14,14.07,13.93,14.07,400,0
+WTAI.US,D,20221108,000000,14.21,14.3048,14.21,14.3048,506,0
+WTAI.US,D,20221109,000000,14.02,14.02,13.9002,13.9002,267,0
+WTAI.US,D,20221110,000000,14.44,15.2,14.44,15.2,2258,0
+WTAI.US,D,20221111,000000,15.32,15.74,15.32,15.74,1131,0
+WTAI.US,D,20221114,000000,15.56,15.56,15.56,15.56,106,0
+WTAI.US,D,20221115,000000,15.9,15.9,15.9,15.9,119,0
+WTAI.US,D,20221116,000000,15.7,15.7,15.4973,15.4973,100,0
+WTAI.US,D,20221117,000000,15.3945,15.3945,15.3945,15.3945,21,0
+WTAI.US,D,20221118,000000,15.48,15.48,15.27,15.3,2801,0
+WTAI.US,D,20221121,000000,14.9852,14.9852,14.9852,14.9852,41,0
+WTAI.US,D,20221122,000000,15.1736,15.1736,15.1736,15.1736,9,0
+WTAI.US,D,20221123,000000,15.34,15.44,15.34,15.4236,220,0
+WTAI.US,D,20221125,000000,15.4214,15.4214,15.39,15.39,250,0
+WTAI.US,D,20221128,000000,15,15,15,15,110,0
+WTAI.US,D,20221129,000000,14.9435,14.9435,14.9435,14.9435,142,0
+WTAI.US,D,20221130,000000,14.86,15.64,14.86,15.64,530,0
+WTAI.US,D,20221201,000000,15.7149,15.7149,15.7149,15.7149,76,0
+WTAI.US,D,20221202,000000,15.54,15.628,15.54,15.628,344,0
+WTAI.US,D,20221205,000000,15.72,15.72,15.23,15.23,1177,0
+WTAI.US,D,20221206,000000,15,15,14.77,14.798,1504,0
+WTAI.US,D,20221207,000000,14.76,14.7802,14.76,14.7802,101,0
+WTAI.US,D,20221208,000000,14.88,15.11,14.88,15.0939,310,0
+WTAI.US,D,20221209,000000,15.09,15.09,14.98,14.98,210,0
+WTAI.US,D,20221212,000000,15.15,15.2504,15.15,15.2504,325,0
+WTAI.US,D,20221213,000000,15.89,15.89,15.52,15.52,255,0
+WTAI.US,D,20221214,000000,15.65,15.65,15.46,15.46,425,0
+WTAI.US,D,20221215,000000,15.0083,15.0083,14.8863,14.8863,103,0
+WTAI.US,D,20221216,000000,14.77,14.879,14.69,14.7989,6610,0
+WTAI.US,D,20221219,000000,14.6,14.6,14.385,14.422,457,0
+WTAI.US,D,20221220,000000,14.34,14.4062,14.34,14.4062,101,0
+WTAI.US,D,20221221,000000,14.566,14.566,14.566,14.566,33,0
+WTAI.US,D,20221222,000000,14.13,14.2038,14,14.2038,9224,0
+WTAI.US,D,20221223,000000,14.1,14.1,14.1,14.1,133,0
+WTAI.US,D,20221227,000000,13.9,13.9,13.838,13.838,492,0
+WTAI.US,D,20221228,000000,13.6689,13.6689,13.6689,13.6689,210,0
+WTAI.US,D,20221229,000000,14.1994,14.1994,14.1994,14.1994,27,0
+WTAI.US,D,20221230,000000,14.11,14.1749,14.109,14.1749,1257,0
+WTAI.US,D,20230103,000000,14.15,14.17,14.0756,14.0756,849,0
+WTAI.US,D,20230104,000000,14.45,14.45,14.33,14.4,466,0
+WTAI.US,D,20230105,000000,14.1499,14.1499,14.004,14.004,378,0
+WTAI.US,D,20230106,000000,14.34,14.34,14.34,14.34,105,0
+WTAI.US,D,20230109,000000,14.5,14.87,14.5,14.6843,2597,0
+WTAI.US,D,20230110,000000,14.63,14.87,14.63,14.87,915,0
+WTAI.US,D,20230111,000000,14.89,15.09,14.89,15.09,719,0
+WTAI.US,D,20230112,000000,15.15,15.3378,15.15,15.3378,355,0
+WTAI.US,D,20230113,000000,15.15,15.48,15.15,15.48,1158,0
+WTAI.US,D,20230117,000000,15.45,15.64,15.45,15.6,2831,0
+WTAI.US,D,20230118,000000,15.75,15.76,15.5,15.5147,2622,0
+WTAI.US,D,20230119,000000,15.2701,15.2701,15.2198,15.2198,314,0
+WTAI.US,D,20230120,000000,15.28,15.7079,15.28,15.7079,2830,0
+WTAI.US,D,20230123,000000,16.2483,16.2682,16.14,16.2682,3014,0
+WTAI.US,D,20230124,000000,16.16,16.1987,16.1298,16.1298,1282,0
+WTAI.US,D,20230125,000000,15.67,16.1148,15.67,16.1148,864,0
+WTAI.US,D,20230126,000000,16.36,16.49,16.23,16.44,6070,0
+WTAI.US,D,20230127,000000,16.35,16.821,16.35,16.67,4295,0
+WTAI.US,D,20230130,000000,16.55,16.55,16.23,16.23,8774,0
+WTAI.US,D,20230131,000000,16.31,16.55,16.31,16.53,3556,0
+WTAI.US,D,20230201,000000,16.6,17.48,16.6,17.31,23493,0
+WTAI.US,D,20230202,000000,17.59,18.13,17.59,17.93,122159,0
+WTAI.US,D,20230203,000000,17.54,18.01,17.54,17.5862,17699,0
+WTAI.US,D,20230206,000000,17.51,17.52,17.23,17.32,45059,0
+WTAI.US,D,20230207,000000,17.32,17.71,17.1501,17.658,28304,0
+WTAI.US,D,20230208,000000,17.62,17.85,17.41,17.44,43235,0
+WTAI.US,D,20230209,000000,17.7801,17.84,17.32,17.3502,35777,0
+WTAI.US,D,20230210,000000,17.3,17.31,17,17.15,15882,0
+WTAI.US,D,20230213,000000,17.12,17.34,17.0362,17.2798,16423,0
+WTAI.US,D,20230214,000000,17.25,17.689,17.18,17.67,36940,0
+WTAI.US,D,20230215,000000,17.43,17.89,17.43,17.89,39321,0
+WTAI.US,D,20230216,000000,17.6,17.85,17.5,17.5,53635,0
+WTAI.US,D,20230217,000000,17.32,17.32,17.0401,17.187,29360,0
+WTAI.US,D,20230221,000000,16.99,17.04,16.63,16.67,33025,0
+WTAI.US,D,20230222,000000,16.62,16.8,16.57,16.6346,3298,0
+WTAI.US,D,20230223,000000,16.96,17.1,16.651,16.9694,13070,0
+WTAI.US,D,20230224,000000,16.6,16.63,16.411,16.55,11252,0
+WTAI.US,D,20230227,000000,16.73,16.7657,16.65,16.6589,6480,0
+WTAI.US,D,20230228,000000,16.62,16.8695,16.62,16.73,6494,0
+WTAI.US,D,20230301,000000,16.76,16.88,16.635,16.65,7205,0
+WTAI.US,D,20230302,000000,16.45,16.72,16.27,16.7,18551,0
+WTAI.US,D,20230303,000000,16.81,17.24,16.81,17.2,20739,0
+WTAI.US,D,20230306,000000,17.37,17.45,17.1073,17.1073,13151,0
+WTAI.US,D,20230307,000000,17.11,17.14,16.7592,16.83,11503,0
+WTAI.US,D,20230308,000000,16.86,17.039,16.86,16.9982,5587,0
+WTAI.US,D,20230309,000000,17.03,17.15,16.51,16.5361,9664,0
+WTAI.US,D,20230310,000000,16.46,16.46,15.891,16.03,24677,0
+WTAI.US,D,20230313,000000,15.7584,16.25,15.7284,16.11,14642,0
+WTAI.US,D,20230314,000000,16.355,16.421,16.2217,16.3617,2834,0
+WTAI.US,D,20230315,000000,15.94,16.15,15.8445,16.1016,9462,0
+WTAI.US,D,20230316,000000,16.11,16.725,16.11,16.69,22229,0
+WTAI.US,D,20230317,000000,16.6706,16.8003,16.5304,16.577,9609,0
+WTAI.US,D,20230320,000000,16.61,16.66,16.52,16.65,10942,0
+WTAI.US,D,20230321,000000,16.86,16.99,16.7301,16.93,10220,0
+WTAI.US,D,20230322,000000,16.85,17.1596,16.6,16.6,13112,0
+WTAI.US,D,20230323,000000,16.76,17.159,16.74,16.91,19030,0
+WTAI.US,D,20230324,000000,16.75,16.75,16.51,16.68,11196,0
+WTAI.US,D,20230327,000000,16.74,16.74,16.56,16.66,7865,0
+WTAI.US,D,20230328,000000,16.61,16.61,16.36,16.47,8084,0
+WTAI.US,D,20230329,000000,16.61,16.91,16.61,16.9,8299,0
+WTAI.US,D,20230330,000000,17.03,17.169,16.95,17.1,68167,0
+WTAI.US,D,20230331,000000,17.12,17.56,17.12,17.55,38674,0
+WTAI.US,D,20230403,000000,17.5,17.5,17.2499,17.455,25708,0
+WTAI.US,D,20230404,000000,17.4129,17.4129,17.06,17.13,13895,0
+WTAI.US,D,20230405,000000,16.94,16.96,16.47,16.6,35503,0
+WTAI.US,D,20230406,000000,16.5,16.6799,16.4,16.63,6410,0
+WTAI.US,D,20230410,000000,16.54,16.85,16.491,16.83,5398,0
+WTAI.US,D,20230411,000000,16.89,16.97,16.79,16.79,3941,0
+WTAI.US,D,20230412,000000,16.7512,16.83,16.57,16.57,2944,0
+WTAI.US,D,20230413,000000,16.6652,16.9399,16.6652,16.84,7725,0
+WTAI.US,D,20230414,000000,16.84,16.84,16.66,16.7803,7631,0
+WTAI.US,D,20230417,000000,16.79,16.87,16.5001,16.87,10577,0
+WTAI.US,D,20230418,000000,17,17.0897,16.8,16.88,76863,0
+WTAI.US,D,20230419,000000,16.71,16.75,16.621,16.68,26852,0
+WTAI.US,D,20230420,000000,16.52,16.73,16.5,16.5599,20108,0
+WTAI.US,D,20230421,000000,16.46,16.48,16.31,16.47,11602,0
+WTAI.US,D,20230424,000000,16.48,16.5,16.25,16.3564,9443,0
+WTAI.US,D,20230425,000000,16.18,16.18,15.77,15.77,15056,0
+WTAI.US,D,20230426,000000,16.01,16.05,15.84,15.88,35146,0
+WTAI.US,D,20230427,000000,15.92,15.9799,15.7421,15.968,26656,0
+WTAI.US,D,20230428,000000,15.8011,15.9799,15.8011,15.9569,13312,0
+WTAI.US,D,20230501,000000,15.92,16.1061,15.92,16.0735,38054,0
+WTAI.US,D,20230502,000000,16.1,16.13,15.855,15.94,27037,0
+WTAI.US,D,20230503,000000,15.93,16.05,15.79,15.83,42821,0
+WTAI.US,D,20230504,000000,15.77,15.83,15.7,15.8,23640,0
+WTAI.US,D,20230505,000000,16.22,16.22,15.92,16.17,55428,0
+WTAI.US,D,20230508,000000,16.23,16.35,16.1,16.35,30134,0
+WTAI.US,D,20230509,000000,16.25,16.27,16.13,16.2,31259,0
+WTAI.US,D,20230510,000000,16.33,16.4599,16.25,16.42,50358,0
+WTAI.US,D,20230511,000000,16.36,16.36,16.14,16.3,38834,0
+WTAI.US,D,20230512,000000,16.36,16.3799,16.07,16.181,20244,0
+WTAI.US,D,20230515,000000,16.25,16.58,16.195,16.54,89050,0
+WTAI.US,D,20230516,000000,16.58,16.62,16.44,16.54,67574,0
+WTAI.US,D,20230517,000000,16.6,16.96,16.53,16.91,162324,0
+WTAI.US,D,20230518,000000,17.02,17.35,17,17.33,355514,0
+WTAI.US,D,20230519,000000,17.5,17.51,17.27,17.36,94348,0
+WTAI.US,D,20230522,000000,17.39,17.754,17.2699,17.69,155612,0
+WTAI.US,D,20230523,000000,17.55,17.71,17.36,17.4,122424,0
+WTAI.US,D,20230524,000000,17.25,17.31,17.07,17.26,109515,0
+WTAI.US,D,20230525,000000,17.89,18.01,17.35,17.52,1048002,0
+WTAI.US,D,20230526,000000,17.63,18.18,17.61,18.1,483873,0
+WTAI.US,D,20230530,000000,18.52,18.5699,18.25,18.46,846757,0
+WTAI.US,D,20230531,000000,18.33,18.36,18.061,18.27,247717,0
+WTAI.US,D,20230601,000000,18.25,18.54,18.1,18.41,280582,0
+WTAI.US,D,20230602,000000,18.67,18.679,18.3332,18.43,179209,0
+WTAI.US,D,20230605,000000,18.42,18.5499,18.13,18.49,191567,0
+WTAI.US,D,20230606,000000,18.43,18.78,18.37,18.725,205571,0
+WTAI.US,D,20230607,000000,18.82,18.97,18.431,18.47,279666,0
+WTAI.US,D,20230608,000000,18.47,18.7,18.3733,18.64,296608,0
+WTAI.US,D,20230609,000000,18.75,19,18.65,18.73,300849,0
+WTAI.US,D,20230612,000000,18.92,19.189,18.8752,19.14,871819,0
+WTAI.US,D,20230613,000000,19.49,19.6499,19.3,19.57,517925,0
+WTAI.US,D,20230614,000000,19.57,19.6756,19.272,19.58,301823,0
+WTAI.US,D,20230615,000000,19.47,19.75,19.38,19.67,422693,0
+WTAI.US,D,20230616,000000,19.88,19.88,19.48,19.52,259088,0
+WTAI.US,D,20230620,000000,19.44,19.4899,19.1201,19.26,217711,0
+WTAI.US,D,20230621,000000,19.18,19.18,18.66,18.7345,323276,0
+WTAI.US,D,20230622,000000,18.64,18.8087,18.52,18.7117,180125,0
+WTAI.US,D,20230623,000000,18.5,18.5001,18.24,18.3,128630,0
+WTAI.US,D,20230626,000000,18.39,18.5589,18.1501,18.1501,134457,0
+WTAI.US,D,20230627,000000,18.32,18.6799,18.15,18.6273,147333,0
+WTAI.US,D,20230628,000000,18.56,18.87,18.5,18.81,692804,0
+WTAI.US,D,20230629,000000,18.85,18.87,18.69,18.79,113316,0
+WTAI.US,D,20230630,000000,19.05,19.19,18.9708,19.07,362431,0
+WTAI.US,D,20230703,000000,19.16,19.2247,19.08,19.2,552827,0
+WTAI.US,D,20230705,000000,19.11,19.16,19.0001,19.08,106976,0
+WTAI.US,D,20230706,000000,18.84,18.84,18.5273,18.76,169956,0
+WTAI.US,D,20230707,000000,18.81,19.07,18.75,18.85,127204,0
+WTAI.US,D,20230710,000000,18.89,19.18,18.78,19.17,245727,0
+WTAI.US,D,20230711,000000,19.28,19.38,19.15,19.37,161885,0
+WTAI.US,D,20230712,000000,19.75,19.8,19.5001,19.72,171608,0
+WTAI.US,D,20230713,000000,19.95,20.15,19.93,20.115,184102,0
+WTAI.US,D,20230714,000000,20.16,20.1979,19.71,19.75,218244,0
+WTAI.US,D,20230717,000000,19.74,20.2,19.7,20.13,324924,0
+WTAI.US,D,20230718,000000,20.15,20.3396,20.0357,20.3,229513,0
+WTAI.US,D,20230719,000000,20.46,20.52,20.17,20.29,205631,0
+WTAI.US,D,20230720,000000,20.1,20.1,19.5,19.54,582538,0
+WTAI.US,D,20230721,000000,19.76,19.815,19.45,19.55,104071,0
+WTAI.US,D,20230724,000000,19.57,19.6187,19.35,19.39,114982,0
+WTAI.US,D,20230725,000000,19.48,19.7,19.48,19.63,108295,0
+WTAI.US,D,20230726,000000,19.43,19.67,19.38,19.59,192329,0
+WTAI.US,D,20230727,000000,19.91,20.08,19.4,19.49,161374,0
+WTAI.US,D,20230728,000000,19.77,19.95,19.695,19.94,262414,0
+WTAI.US,D,20230731,000000,20.03,20.26,20,20.26,118971,0
+WTAI.US,D,20230801,000000,20.1,20.21,19.9,20.18,130004,0
+WTAI.US,D,20230802,000000,19.85,19.85,19.14,19.35,277664,0
+WTAI.US,D,20230803,000000,19.13,19.2883,19.02,19.18,213642,0
+WTAI.US,D,20230804,000000,19.18,19.36,18.93,19.05,89823,0
+WTAI.US,D,20230807,000000,19.18,19.18,18.9,19.11,114894,0
+WTAI.US,D,20230808,000000,18.77,18.79,18.5553,18.79,274926,0
+WTAI.US,D,20230809,000000,18.74,18.74,18.3,18.3983,293482,0
+WTAI.US,D,20230810,000000,18.51,18.74,18.2,18.28,124106,0
+WTAI.US,D,20230811,000000,18.16,18.25,18.06,18.08,68491,0
+WTAI.US,D,20230814,000000,18,18.2515,17.89,18.25,77456,0
+WTAI.US,D,20230815,000000,18.25,18.25,18,18.01,93507,0
+WTAI.US,D,20230816,000000,17.93,17.99,17.685,17.69,109711,0
+WTAI.US,D,20230817,000000,17.78,17.78,17.34,17.38,95405,0
+WTAI.US,D,20230818,000000,17.21,17.5,17.13,17.44,73758,0
+WTAI.US,D,20230821,000000,17.6,17.83,17.54,17.78,91229,0
+WTAI.US,D,20230822,000000,17.96,18.05,17.75,17.82,45155,0
+WTAI.US,D,20230823,000000,17.87,18.2578,17.8,18.21,382494,0
+WTAI.US,D,20230824,000000,18.48,18.48,17.6918,17.7,147057,0
+WTAI.US,D,20230825,000000,17.71,17.949,17.54,17.8786,43535,0
+WTAI.US,D,20230828,000000,17.91,18.0299,17.8704,17.98,61193,0
+WTAI.US,D,20230829,000000,18,18.48,17.9,18.45,86247,0
+WTAI.US,D,20230830,000000,18.43,18.5774,18.29,18.505,74920,0
+WTAI.US,D,20230831,000000,18.57,18.7074,18.5,18.59,57468,0
+WTAI.US,D,20230901,000000,18.73,18.8,18.62,18.72,64675,0
+WTAI.US,D,20230905,000000,18.68,18.8,18.514,18.75,70596,0
+WTAI.US,D,20230906,000000,18.71,18.8,18.5,18.68,86594,0
+WTAI.US,D,20230907,000000,18.37,18.37,18.11,18.34,48203,0
+WTAI.US,D,20230908,000000,18.31,18.44,18.23,18.31,58475,0
+WTAI.US,D,20230911,000000,18.49,18.49,18.2201,18.43,49623,0
+WTAI.US,D,20230912,000000,18.29,18.4609,18.18,18.18,68100,0
+WTAI.US,D,20230913,000000,18.17,18.2999,18.0925,18.18,49979,0
+WTAI.US,D,20230914,000000,18.32,18.33,18.1,18.25,75037,0
+WTAI.US,D,20230915,000000,18.2,18.2,17.85,17.93,92331,0
+WTAI.US,D,20230918,000000,17.83,17.97,17.8,17.88,37454,0
+WTAI.US,D,20230919,000000,17.84,17.84,17.62,17.77,54522,0
+WTAI.US,D,20230920,000000,17.81,17.93,17.5,17.51,47897,0
+WTAI.US,D,20230921,000000,17.25,17.26,17.05,17.05,122682,0
+WTAI.US,D,20230922,000000,17.23,17.29,17.09,17.13,558422,0
+WTAI.US,D,20230925,000000,17.09,17.2283,16.965,17.2,169833,0
+WTAI.US,D,20230926,000000,17.01,17.1,16.8301,16.86,99434,0
+WTAI.US,D,20230927,000000,16.96,17.1726,16.86,17.06,263007,0
+WTAI.US,D,20230928,000000,17.06,17.4555,16.99,17.35,272903,0
+WTAI.US,D,20230929,000000,17.52,17.65,17.3601,17.42,93740,0
+WTAI.US,D,20231002,000000,17.45,17.55,17.3,17.41,49967,0
+WTAI.US,D,20231003,000000,17.23,17.305,16.8801,16.97,64181,0
+WTAI.US,D,20231004,000000,16.97,17.21,16.9105,17.16,131482,0
+WTAI.US,D,20231005,000000,17.23,17.24,16.9483,17.12,36067,0
+WTAI.US,D,20231006,000000,16.97,17.6,16.97,17.53,137395,0
+WTAI.US,D,20231009,000000,17.36,17.54,17.26,17.48,66818,0
+WTAI.US,D,20231010,000000,17.54,17.92,17.54,17.79,189528,0
+WTAI.US,D,20231011,000000,17.88,17.92,17.65,17.83,116850,0
+WTAI.US,D,20231012,000000,17.84,17.92,17.52,17.66,57588,0
+WTAI.US,D,20231013,000000,17.71,17.71,17.24,17.3,769009,0
+WTAI.US,D,20231016,000000,17.37,17.58,17.3,17.55,82434,0
+WTAI.US,D,20231017,000000,17.29,17.6637,17.27,17.57,80045,0
+WTAI.US,D,20231018,000000,17.37,17.38,17.0715,17.09,93247,0
+WTAI.US,D,20231019,000000,17.24,17.295,16.94,17.005,100050,0
+WTAI.US,D,20231020,000000,16.88,16.9687,16.61,16.66,76032,0
+WTAI.US,D,20231023,000000,16.5,16.8009,16.33,16.57,96506,0
+WTAI.US,D,20231024,000000,16.62,16.86,16.6013,16.79,422636,0
+WTAI.US,D,20231025,000000,16.67,16.67,16.1,16.15,155229,0
+WTAI.US,D,20231026,000000,16.06,16.2899,15.9099,16.01,73800,0
+WTAI.US,D,20231027,000000,16.18,16.18,15.94,16,290678,0
+WTAI.US,D,20231030,000000,16.1,16.1,15.8,15.93,72698,0
+WTAI.US,D,20231031,000000,15.86,16.01,15.74,16,67534,0
+WTAI.US,D,20231101,000000,16,16.155,15.92,16.15,55826,0
+WTAI.US,D,20231102,000000,16.48,16.6593,16.48,16.63,94444,0
+WTAI.US,D,20231103,000000,16.85,17.159,16.84,17.08,742875,0
+WTAI.US,D,20231106,000000,17.26,17.26,16.85,16.99,70752,0
+WTAI.US,D,20231107,000000,17.08,17.36,17.05,17.3,894828,0
+WTAI.US,D,20231108,000000,17.36,17.36,17.17,17.26,172633,0
+WTAI.US,D,20231109,000000,17.34,17.44,17.025,17.05,85847,0
+WTAI.US,D,20231110,000000,17.07,17.46,17.06,17.45,112587,0
+WTAI.US,D,20231113,000000,17.28,17.47,17.235,17.41,186491,0
+WTAI.US,D,20231114,000000,17.86,18.16,17.86,18.15,115030,0
+WTAI.US,D,20231115,000000,18.25,18.49,18.19,18.28,144573,0
+WTAI.US,D,20231116,000000,18.19,18.19,18,18.1,53852,0
+WTAI.US,D,20231117,000000,18.21,18.31,18.14,18.27,87523,0
+WTAI.US,D,20231120,000000,18.33,18.575,18.325,18.5,173317,0
+WTAI.US,D,20231121,000000,18.42,18.46,18.21,18.31,113337,0
+WTAI.US,D,20231122,000000,18.43,18.5599,18.3327,18.43,82990,0
+WTAI.US,D,20231124,000000,18.4,18.46,18.33,18.46,77081,0
+WTAI.US,D,20231127,000000,18.38,18.4791,18.3035,18.38,81211,0
+WTAI.US,D,20231128,000000,18.34,18.5299,18.29,18.5,53524,0
+WTAI.US,D,20231129,000000,18.76,19.04,18.74,18.8,103542,0
+WTAI.US,D,20231130,000000,18.9,18.92,18.58,18.7,96312,0
+WTAI.US,D,20231201,000000,18.66,19.21,18.66,19.2,1064227,0
+WTAI.US,D,20231204,000000,19.01,19.14,18.82,19.12,739333,0
+WTAI.US,D,20231205,000000,19,19.1001,18.86,19.015,596499,0
+WTAI.US,D,20231206,000000,19.22,19.25,18.85,18.855,121557,0
+WTAI.US,D,20231207,000000,18.96,19.075,18.78,19.05,266097,0
+WTAI.US,D,20231208,000000,18.99,19.28,18.94,19.24,104758,0
+WTAI.US,D,20231211,000000,19.28,19.48,19.22,19.44,144229,0
+WTAI.US,D,20231212,000000,19.43,19.4975,19.29,19.45,778988,0
+WTAI.US,D,20231213,000000,19.54,19.94,19.3001,19.93,93943,0
+WTAI.US,D,20231214,000000,20.19,20.47,20.1688,20.42,184327,0
+WTAI.US,D,20231215,000000,20.5,20.5894,20.31,20.41,193204,0
+WTAI.US,D,20231218,000000,20.44,20.45,20.25,20.38,94695,0
+WTAI.US,D,20231219,000000,20.45,20.642,20.45,20.63,112843,0
+WTAI.US,D,20231220,000000,20.54,20.7,20.08,20.08,161686,0
+WTAI.US,D,20231221,000000,20.42,20.55,20.32,20.54,699982,0
+WTAI.US,D,20231222,000000,20.71,20.74,20.5099,20.65,113620,0
+WTAI.US,D,20231226,000000,21,21.01,20.79,20.96,109905,0
+WTAI.US,D,20231227,000000,21.08,21.08,20.8952,20.98,872350,0
+WTAI.US,D,20231228,000000,21.01,21.06,20.93,20.97,127680,0
+WTAI.US,D,20231229,000000,20.97,20.97,20.58,20.69,127115,0
+WTAI.US,D,20240102,000000,20.46,20.46,19.903,20,289225,0
+WTAI.US,D,20240103,000000,19.7,19.73,19.51,19.55,140640,0
+WTAI.US,D,20240104,000000,19.35,19.5698,19.27,19.43,112428,0
+WTAI.US,D,20240105,000000,19.41,19.64,19.36,19.45,917286,0
+WTAI.US,D,20240108,000000,19.55,20.07,19.55,20.05,166880,0
+WTAI.US,D,20240109,000000,19.86,20.16,19.85,20.03,129889,0
+WTAI.US,D,20240110,000000,20.13,20.18,19.87,20.09,120717,0
+WTAI.US,D,20240111,000000,20.2,20.26,19.78,20.0872,121168,0
+WTAI.US,D,20240112,000000,20.19,20.26,19.9412,20,134299,0
+WTAI.US,D,20240116,000000,19.86,19.98,19.6801,19.86,848466,0
+WTAI.US,D,20240117,000000,19.64,19.64,19.3045,19.62,177512,0
+WTAI.US,D,20240118,000000,19.9,19.98,19.6363,19.9,206850,0
+WTAI.US,D,20240119,000000,20.06,20.28,19.91,20.27,465521,0
+WTAI.US,D,20240122,000000,20.51,20.79,20.5,20.63,114194,0
+WTAI.US,D,20240123,000000,20.76,20.7776,20.61,20.7527,149675,0
+WTAI.US,D,20240124,000000,20.99,20.995,20.575,20.59,152567,0
+WTAI.US,D,20240125,000000,20.79,20.79,20.448,20.54,158903,0
+WTAI.US,D,20240126,000000,20.49,20.56,20.3415,20.36,87430,0
+WTAI.US,D,20240129,000000,20.39,20.78,20.37,20.77,202528,0
+WTAI.US,D,20240130,000000,20.75,20.75,20.45,20.53,98713,0
+WTAI.US,D,20240131,000000,20.31,20.505,20.02,20.05,135865,0
+WTAI.US,D,20240201,000000,20.19,20.2799,19.97,20.21,126465,0
+WTAI.US,D,20240202,000000,20.3,20.58,20.17,20.54,232787,0
+WTAI.US,D,20240205,000000,20.54,20.54,20.16,20.39,132406,0
+WTAI.US,D,20240206,000000,20.47,20.47,20.19,20.37,94472,0
+WTAI.US,D,20240207,000000,20.54,20.62,20.3933,20.56,750093,0
+WTAI.US,D,20240208,000000,20.7,21.15,20.7,21.08,150924,0
+WTAI.US,D,20240209,000000,21.3,21.6,21.25,21.55,138599,0
+WTAI.US,D,20240212,000000,21.64,22.0497,21.61,21.74,167506,0
+WTAI.US,D,20240213,000000,21,21.149,20.7201,20.87,743230,0
+WTAI.US,D,20240214,000000,21.22,21.49,21.125,21.46,238216,0
+WTAI.US,D,20240215,000000,21.62,21.6796,21.345,21.57,117559,0
+WTAI.US,D,20240216,000000,21.48,21.49,21.16,21.21,196483,0
+WTAI.US,D,20240220,000000,21.15,21.15,20.63,20.85,117558,0
+WTAI.US,D,20240221,000000,20.53,20.54,20.3,20.51,99439,0
+WTAI.US,D,20240222,000000,21.09,21.1899,20.98,21.09,138860,0
+WTAI.US,D,20240223,000000,21.18,21.18,20.88,21,533300,0
+WTAI.US,D,20240226,000000,21.12,21.38,21.11,21.25,1239698,0
+WTAI.US,D,20240227,000000,21.38,21.38,21.19,21.3,92275,0
+WTAI.US,D,20240228,000000,21.07,21.11,20.88,20.97,135858,0
+WTAI.US,D,20240229,000000,21.15,21.2142,20.97,21.19,127548,0
+WTAI.US,D,20240301,000000,21.28,21.59,21.072,21.44,141525,0
+WTAI.US,D,20240304,000000,21.58,21.6,21.28,21.31,504633,0
+WTAI.US,D,20240305,000000,21.09,21.09,20.57,20.67,174634,0
+WTAI.US,D,20240306,000000,21.11,21.19,20.85,21.01,110844,0
+WTAI.US,D,20240307,000000,21.23,21.4692,21.13,21.37,104443,0
+WTAI.US,D,20240308,000000,21.51,21.69,21.01,21.09,161881,0
+WTAI.US,D,20240311,000000,20.98,21.08,20.86,20.95,86143,0
+WTAI.US,D,20240312,000000,21.07,21.24,20.8,21.23,108269,0
+WTAI.US,D,20240313,000000,21.08,21.1,20.915,20.94,88879,0
+WTAI.US,D,20240314,000000,20.94,20.9975,20.49,20.66,89461,0
+WTAI.US,D,20240315,000000,20.54,20.54,20.3301,20.39,98905,0
+WTAI.US,D,20240318,000000,20.63,20.63,20.45,20.5,120027,0
+WTAI.US,D,20240319,000000,20.28,20.4399,20.0656,20.42,119907,0
+WTAI.US,D,20240320,000000,20.42,20.82,20.36,20.75,94654,0
+WTAI.US,D,20240321,000000,21.1,21.18,20.9699,20.97,335242,0
+WTAI.US,D,20240322,000000,20.93,20.95,20.72,20.87,98453,0
+WTAI.US,D,20240325,000000,20.77,20.92,20.77,20.82,70949,0
+WTAI.US,D,20240326,000000,20.96,20.98,20.67,20.67,107780,0
+WTAI.US,D,20240327,000000,20.81,20.81,20.5,20.78,161045,0
+WTAI.US,D,20240328,000000,20.73,20.86,20.715,20.77,91487,0
+WTAI.US,D,20240401,000000,20.85,21.015,20.73,20.83,88513,0
+WTAI.US,D,20240402,000000,20.57,20.57,20.33,20.45,132837,0
+WTAI.US,D,20240403,000000,20.35,20.5849,20.325,20.54,97748,0
+WTAI.US,D,20240404,000000,20.78,20.8993,20.26,20.27,370456,0
+WTAI.US,D,20240405,000000,20.29,20.58,20.2,20.47,76552,0
+WTAI.US,D,20240408,000000,20.59,20.6318,20.43,20.57,59599,0
+WTAI.US,D,20240409,000000,20.625,20.71,20.46,20.62,418993,0
+WTAI.US,D,20240410,000000,20.21,20.3199,20.1,20.22,130456,0
+WTAI.US,D,20240411,000000,20.33,20.5395,20.1796,20.4914,78006,0
+WTAI.US,D,20240412,000000,20.25,20.25,19.911,19.9795,130130,0
+WTAI.US,D,20240415,000000,20.1,20.1,19.41,19.47,93596,0
+WTAI.US,D,20240416,000000,19.38,19.56,19.2801,19.41,108526,0
+WTAI.US,D,20240417,000000,19.53,19.53,19.08,19.1,129035,0
+WTAI.US,D,20240418,000000,19.15,19.24,18.9,18.97,790471,0
+WTAI.US,D,20240419,000000,18.815,18.9,18.41,18.47,214030,0
+WTAI.US,D,20240422,000000,18.55,18.76,18.3708,18.65,172235,0
+WTAI.US,D,20240423,000000,18.75,19.1898,18.75,19.1,128565,0
+WTAI.US,D,20240424,000000,19.37,19.4893,19.15,19.29,119788,0
+WTAI.US,D,20240425,000000,18.9,19.2198,18.81,19.19,78381,0
+WTAI.US,D,20240426,000000,19.4,19.6599,19.35,19.59,87547,0
+WTAI.US,D,20240429,000000,19.75,19.75,19.5401,19.7,53314,0
+WTAI.US,D,20240430,000000,19.52,19.68,19.27,19.27,65607,0
+WTAI.US,D,20240501,000000,19.25,19.69,19.08,19.23,73031,0
+WTAI.US,D,20240502,000000,19.5,19.63,19.2,19.58,118033,0
+WTAI.US,D,20240503,000000,19.91,19.95,19.7,19.78,74826,0
+WTAI.US,D,20240506,000000,19.92,20.1,19.87,20.1,82563,0
+WTAI.US,D,20240507,000000,20.13,20.13,19.95,19.9639,73812,0
+WTAI.US,D,20240508,000000,19.77,19.87,19.7,19.86,69217,0
+WTAI.US,D,20240509,000000,19.71,19.78,19.61,19.72,50604,0
+WTAI.US,D,20240510,000000,19.85,19.85,19.5999,19.65,65956,0
+WTAI.US,D,20240513,000000,19.77,19.95,19.77,19.87,45277,0
+WTAI.US,D,20240514,000000,19.97,20.18,19.97,20.18,73482,0
+WTAI.US,D,20240515,000000,20.3,20.5,20.2,20.5,97579,0
+WTAI.US,D,20240516,000000,20.45,20.5,20.33,20.33,868220,0
+WTAI.US,D,20240517,000000,20.42,20.42,20.21,20.33,1156746,0
+WTAI.US,D,20240520,000000,20.35,20.51,20.32,20.51,408010,0
+WTAI.US,D,20240521,000000,20.36,20.425,20.31,20.41,46837,0
+WTAI.US,D,20240522,000000,20.41,20.5281,20.31,20.44,115013,0
+WTAI.US,D,20240523,000000,20.71,20.74,20.11,20.23,119401,0
+WTAI.US,D,20240524,000000,20.3,20.49,20.22,20.42,56846,0
+WTAI.US,D,20240528,000000,20.5,20.595,20.3611,20.54,122026,0
+WTAI.US,D,20240529,000000,20.21,20.35,20.21,20.28,87131,0
+WTAI.US,D,20240530,000000,20.19,20.19,19.79,19.85,981537,0
+WTAI.US,D,20240531,000000,19.81,19.87,19.27,19.63,159390,0
+WTAI.US,D,20240603,000000,19.87,19.87,19.45,19.67,50775,0
+WTAI.US,D,20240604,000000,19.58,19.64,19.48,19.55,78340,0
+WTAI.US,D,20240605,000000,19.81,20.1999,19.8,20.19,132066,0
+WTAI.US,D,20240606,000000,20.19,20.24,20.1,20.21,85198,0
+WTAI.US,D,20240607,000000,20.13,20.2099,20,20.05,78050,0
+WTAI.US,D,20240610,000000,20,20.3,20,20.26,77158,0
+WTAI.US,D,20240611,000000,20.19,20.32,20.07,20.27,136635,0
+WTAI.US,D,20240612,000000,20.64,20.88,20.64,20.75,80890,0
+WTAI.US,D,20240613,000000,20.88,20.94,20.605,20.68,67956,0
+WTAI.US,D,20240614,000000,20.65,20.71,20.56,20.67,92347,0
+WTAI.US,D,20240617,000000,20.77,20.97,20.5991,20.93,121020,0
+WTAI.US,D,20240618,000000,21.02,21.08,20.94,21.05,96862,0
+WTAI.US,D,20240620,000000,21.16,21.16,20.5999,20.74,170632,0
+WTAI.US,D,20240621,000000,20.67,20.67,20.41,20.6293,88735,0
+WTAI.US,D,20240624,000000,20.54,20.57,20.34,20.38,1219820,0
+WTAI.US,D,20240625,000000,20.42,20.56,20.32,20.53,125647,0
+WTAI.US,D,20240626,000000,20.52,20.7136,20.52,20.71,60915,0
+WTAI.US,D,20240627,000000,20.63,20.87,20.595,20.83,54682,0
+WTAI.US,D,20240628,000000,20.9,21.1399,20.8706,20.892,66373,0
+WTAI.US,D,20240701,000000,20.91,20.95,20.701,20.95,54096,0
+WTAI.US,D,20240702,000000,20.87,21.19,20.87,21.19,31902,0
+WTAI.US,D,20240703,000000,21.17,21.35,21.17,21.33,28230,0
+WTAI.US,D,20240705,000000,21.39,21.61,21.35,21.61,51740,0
+WTAI.US,D,20240708,000000,21.67,21.74,21.61,21.72,112659,0
+WTAI.US,D,20240709,000000,21.8,21.81,21.44,21.51,66533,0
+WTAI.US,D,20240710,000000,21.66,21.8,21.52,21.8,101028,0
+WTAI.US,D,20240711,000000,21.91,21.92,21.4,21.5,154589,0
+WTAI.US,D,20240712,000000,21.52,21.84,21.43,21.65,107000,0
+WTAI.US,D,20240715,000000,21.78,21.94,21.64,21.75,202040,0
+WTAI.US,D,20240716,000000,21.84,21.8996,21.6379,21.88,48232,0
+WTAI.US,D,20240717,000000,21.36,21.39,20.9,20.9,174338,0
+WTAI.US,D,20240718,000000,21.1,21.15,20.44,20.63,190571,0
+WTAI.US,D,20240719,000000,20.6,20.64,20.3576,20.4,81363,0
+WTAI.US,D,20240722,000000,20.6,20.75,20.47,20.71,1270066,0
+WTAI.US,D,20240723,000000,20.66,20.93,20.66,20.785,119727,0
+WTAI.US,D,20240724,000000,20.47,20.485,19.845,19.86,169758,0
+WTAI.US,D,20240725,000000,19.775,20.12,19.3603,19.67,131693,0
+WTAI.US,D,20240726,000000,20.01,20.01,19.74,19.88,62326,0
+WTAI.US,D,20240729,000000,19.94,20.015,19.7,19.73,46215,0
+WTAI.US,D,20240730,000000,19.75,19.75,19.12,19.28,62774,0
+WTAI.US,D,20240731,000000,19.835,20.1579,19.8,20.03,34173,0
+WTAI.US,D,20240801,000000,19.86,19.885,18.8701,19,63485,0
+WTAI.US,D,20240802,000000,18.415,18.415,17.98,18.2,104442,0
+WTAI.US,D,20240805,000000,16.87,17.9067,16.81,17.63,641332,0
+WTAI.US,D,20240806,000000,17.72,18.06,17.55,17.77,88311,0
+WTAI.US,D,20240807,000000,18.27,18.4,17.58,17.62,76969,0
+WTAI.US,D,20240808,000000,17.95,18.38,17.76,18.37,79046,0
+WTAI.US,D,20240809,000000,18.28,18.53,18.2272,18.42,936685,0
+WTAI.US,D,20240812,000000,18.52,18.5282,18.3,18.36,55343,0
+WTAI.US,D,20240813,000000,18.6,19.01,18.6,18.99,74444,0
+WTAI.US,D,20240814,000000,19.12,19.1399,18.85,19,60545,0
+WTAI.US,D,20240815,000000,19.36,19.6101,19.3558,19.56,100667,0
+WTAI.US,D,20240816,000000,19.49,19.71,19.49,19.71,1039794,0
+WTAI.US,D,20240819,000000,19.73,20,19.58,20,46165,0
+WTAI.US,D,20240820,000000,19.98,20.07,19.77,19.87,104021,0
+WTAI.US,D,20240821,000000,19.905,20.07,19.84,20.03,82008,0
+WTAI.US,D,20240822,000000,20.12,20.13,19.575,19.59,66481,0
+WTAI.US,D,20240823,000000,19.825,20.035,19.76,19.94,84175,0
+WTAI.US,D,20240826,000000,19.86,19.95,19.63,19.67,30463,0
+WTAI.US,D,20240827,000000,19.56,19.77,19.475,19.71,125867,0
+WTAI.US,D,20240828,000000,19.8,19.8,19.28,19.46,121469,0
+WTAI.US,D,20240829,000000,19.5,19.88,19.47,19.58,76129,0
+WTAI.US,D,20240830,000000,19.81,19.81,19.53,19.74,117848,0
+WTAI.US,D,20240903,000000,19.495,19.495,18.65,18.73,84992,0
+WTAI.US,D,20240904,000000,18.5,18.91,18.4601,18.66,86299,0
+WTAI.US,D,20240905,000000,18.53,18.8167,18.53,18.63,110493,0
+WTAI.US,D,20240906,000000,18.64,18.69,18.0335,18.09,73995,0
+WTAI.US,D,20240909,000000,18.35,18.52,18.26,18.47,66596,0
+WTAI.US,D,20240910,000000,18.5,18.5,18.24,18.5,51580,0
+WTAI.US,D,20240911,000000,18.57,18.99,18.3045,18.97,27829,0
+WTAI.US,D,20240912,000000,18.95,19.23,18.92,19.12,84432,0
+WTAI.US,D,20240913,000000,19.18,19.365,19.18,19.3,43025,0
+WTAI.US,D,20240916,000000,19.18,19.24,19.06,19.23,64929,0
+WTAI.US,D,20240917,000000,19.38,19.47,19.18,19.31,63427,0
+WTAI.US,D,20240918,000000,19.29,19.575,19.14,19.17,64082,0
+WTAI.US,D,20240919,000000,19.71,19.85,19.5801,19.73,146852,0
+WTAI.US,D,20240920,000000,19.62,19.6725,19.47,19.6,38383,0
+WTAI.US,D,20240923,000000,19.69,19.73,19.6345,19.705,108010,0
+WTAI.US,D,20240924,000000,19.81,19.86,19.5949,19.81,55874,0
+WTAI.US,D,20240925,000000,19.79,19.98,19.78,19.82,35066,0
+WTAI.US,D,20240926,000000,20.32,20.41,19.9399,20.23,55857,0
+WTAI.US,D,20240927,000000,20.28,20.29,20.03,20.06,46471,0
+WTAI.US,D,20240930,000000,20.02,20.03,19.75,19.93,42873,0
+WTAI.US,D,20241001,000000,19.98,19.98,19.3667,19.51,65474,0
+WTAI.US,D,20241002,000000,19.47,19.72,19.361,19.64,114458,0
+WTAI.US,D,20241003,000000,19.51,19.68,19.5,19.58,21443,0
+WTAI.US,D,20241004,000000,19.9,19.965,19.7,19.96,162391,0
+WTAI.US,D,20241007,000000,19.89,19.9,19.7,19.79,38895,0
+WTAI.US,D,20241008,000000,19.8,20.0125,19.795,19.98,25153,0
+WTAI.US,D,20241009,000000,19.99,20.2571,19.97,20.24,41880,0
+WTAI.US,D,20241010,000000,20.11,20.4578,20.1,20.4,47327,0
+WTAI.US,D,20241011,000000,20.36,20.66,20.36,20.6,16008,0
+WTAI.US,D,20241014,000000,20.75,20.8338,20.645,20.78,22725,0
+WTAI.US,D,20241015,000000,20.82,20.82,20.3101,20.39,35934,0
+WTAI.US,D,20241016,000000,20.39,20.425,20.27,20.4,26099,0
+WTAI.US,D,20241017,000000,20.68,20.7499,20.47,20.47,42177,0
+WTAI.US,D,20241018,000000,20.61,20.6265,20.5052,20.53,43846,0
+WTAI.US,D,20241021,000000,20.5,20.6319,20.37,20.58,37456,0
+WTAI.US,D,20241022,000000,20.41,20.5073,20.3662,20.4784,17322,0
+WTAI.US,D,20241023,000000,20.41,20.41,19.97,20.2,178415,0
+WTAI.US,D,20241024,000000,20.35,20.35,20.1507,20.28,67112,0
+WTAI.US,D,20241025,000000,20.44,20.63,20.4054,20.48,49947,0
+WTAI.US,D,20241028,000000,20.61,20.61,20.51,20.51,41560,0
+WTAI.US,D,20241029,000000,20.54,20.8571,20.45,20.8,27336,0
+WTAI.US,D,20241030,000000,20.75,20.895,20.6,20.6,31090,0
+WTAI.US,D,20241031,000000,20.48,20.48,20.001,20.04,28791,0
+WTAI.US,D,20241101,000000,20.24,20.4406,20.22,20.3,27472,0
+WTAI.US,D,20241104,000000,20.27,20.38,20.16,20.17,40617,0
+WTAI.US,D,20241105,000000,20.32,20.61,20.32,20.59,32112,0
+WTAI.US,D,20241106,000000,21.05,21.3,20.95,21.3,44552,0
+WTAI.US,D,20241107,000000,21.47,21.83,21.47,21.79,82906,0
+WTAI.US,D,20241108,000000,21.69,21.7625,21.58,21.72,35081,0
+WTAI.US,D,20241111,000000,21.6902,21.79,21.53,21.6881,44124,0
+WTAI.US,D,20241112,000000,21.6828,21.73,21.38,21.5,44001,0
+WTAI.US,D,20241113,000000,21.5,21.73,21.46,21.47,60851,0
+WTAI.US,D,20241114,000000,21.49,21.49,21.19,21.2192,32217,0
+WTAI.US,D,20241115,000000,21.05,21.0861,20.7101,20.86,45112,0
+WTAI.US,D,20241118,000000,20.91,20.9867,20.77,20.9339,28860,0
+WTAI.US,D,20241119,000000,20.8,21.3,20.78,21.3,37446,0
+WTAI.US,D,20241120,000000,21.19,21.31,20.94,21.27,38014,0
+WTAI.US,D,20241121,000000,21.5,21.7697,21.353,21.72,40123,0
+WTAI.US,D,20241122,000000,21.8,21.9923,21.75,21.98,32778,0
+WTAI.US,D,20241125,000000,22.25,22.3398,22.03,22.09,43912,0
+WTAI.US,D,20241126,000000,22.195,22.195,21.92,21.9846,28095,0
+WTAI.US,D,20241127,000000,21.82,21.93,21.365,21.6369,35977,0
+WTAI.US,D,20241129,000000,21.69,21.9691,21.66,21.92,19816,0
+WTAI.US,D,20241202,000000,22,22.24,22,22.18,30922,0
+WTAI.US,D,20241203,000000,22.11,22.32,21.88,22.3166,155056,0
+WTAI.US,D,20241204,000000,22.67,22.91,22.67,22.91,107071,0
+WTAI.US,D,20241205,000000,22.84,22.87,22.651,22.67,102440,0
+WTAI.US,D,20241206,000000,22.78,22.99,22.75,22.96,42110,0
+WTAI.US,D,20241209,000000,22.98,23.07,22.6101,22.7,42607,0
+WTAI.US,D,20241210,000000,22.66,22.6941,22.17,22.27,33666,0
+WTAI.US,D,20241211,000000,22.52,22.78,22.44,22.74,45411,0
+WTAI.US,D,20241212,000000,22.61,22.7814,22.61,22.7,49484,0
+WTAI.US,D,20241213,000000,22.97,23.03,22.69,22.97,52358,0
+WTAI.US,D,20241216,000000,23.01,23.45,23,23.42,41037,0
+WTAI.US,D,20241217,000000,23.25,23.38,23.06,23.21,48852,0
+WTAI.US,D,20241218,000000,23.2796,23.2854,21.99,22.15,62821,0
+WTAI.US,D,20241219,000000,22.47,22.47,22.0344,22.09,57823,0
+WTAI.US,D,20241220,000000,21.82,22.62,21.82,22.41,45503,0
+WTAI.US,D,20241223,000000,22.505,22.65,22.365,22.6,77799,0
+WTAI.US,D,20241224,000000,22.71,22.925,22.65,22.92,33075,0
+WTAI.US,D,20241226,000000,22.7511,22.99,22.7511,22.93,88580,0
+WTAI.US,D,20241227,000000,22.71,22.78,22.33,22.58,43126,0
+WTAI.US,D,20241230,000000,22.1782,22.3499,21.93,22.16,186453,0
+WTAI.US,D,20241231,000000,22.23,22.3,21.923,22,33013,0
+WTAI.US,D,20250102,000000,22.1342,22.31,21.85,22.12,114032,0
+WTAI.US,D,20250103,000000,22.28,22.76,22.28,22.76,46144,0
+WTAI.US,D,20250106,000000,23.15,23.3883,23.1101,23.22,91166,0
+WTAI.US,D,20250107,000000,23.31,23.32,22.579,22.69,90669,0
+WTAI.US,D,20250108,000000,22.51,22.54,22.17,22.49,73564,0
+WTAI.US,D,20250110,000000,22.16,22.329,21.92,22.21,66174,0
+WTAI.US,D,20250113,000000,21.7372,21.9,21.6101,21.895,52578,0
+WTAI.US,D,20250114,000000,22.22,22.2534,21.8509,22.02,52094,0
+WTAI.US,D,20250115,000000,22.54,22.779863,22.45,22.7,27464,0
+WTAI.US,D,20250116,000000,22.87,22.955,22.69,22.77,66083,0
+WTAI.US,D,20250117,000000,23.19,23.2179,22.95,23.09,118954,0
+WTAI.US,D,20250121,000000,23.4,23.5791,23.08,23.54,103943,0
+WTAI.US,D,20250122,000000,23.78,24.02,23.78,23.94,131372,0
+WTAI.US,D,20250123,000000,23.71,23.94,23.65,23.94,88102,0
+WTAI.US,D,20250124,000000,23.9891,24.06,23.7,23.74,61658,0
+WTAI.US,D,20250127,000000,22.52,22.9709,22.16,22.48,140809,0
+WTAI.US,D,20250128,000000,22.4742,23.15,22.36,23.12,77322,0
+WTAI.US,D,20250129,000000,23.105,23.17,22.805,22.98,56537,0
+WTAI.US,D,20250130,000000,23.08,23.28,22.9871,23.19,830994,0
+WTAI.US,D,20250131,000000,23.39,23.73,23.2102,23.24,63467,0
+WTAI.US,D,20250203,000000,22.56,23.19,22.56,23.05,61027,0
+WTAI.US,D,20250204,000000,23.315,23.61,23.26,23.61,72762,0
+WTAI.US,D,20250205,000000,23.52,23.95,23.4906,23.95,49401,0
+WTAI.US,D,20250206,000000,23.78,23.89,23.6338,23.8,41549,0
+WTAI.US,D,20250207,000000,24.03,24.0993,23.5245,23.64,39090,0
+WTAI.US,D,20250210,000000,23.815,24.0364,23.8,24.005,41242,0
+WTAI.US,D,20250211,000000,23.92,24.02,23.725,23.76,28633,0
+WTAI.US,D,20250212,000000,23.36,23.83,23.34,23.795,29987,0
+WTAI.US,D,20250213,000000,23.8,24.0592,23.717,24.0592,29144,0
+WTAI.US,D,20250214,000000,23.91,24.1,23.89,24.09,22520,0
+WTAI.US,D,20250218,000000,24.23,24.36,24.095,24.32,59020,0
+WTAI.US,D,20250219,000000,24.25,24.27,23.9595,24.03,31059,0
+WTAI.US,D,20250220,000000,23.92,23.92,23.33,23.69,60996,0
+WTAI.US,D,20250221,000000,23.78,23.78,22.88,22.95,44537,0
+WTAI.US,D,20250224,000000,22.9,22.9,22.25,22.33,114403,0
+WTAI.US,D,20250225,000000,22.33,22.37,21.64,21.8858,62920,0
+WTAI.US,D,20250226,000000,22.15,22.47,22.075,22.24,63169,0
+WTAI.US,D,20250227,000000,22.4236,22.49,21.325,21.36,42849,0
+WTAI.US,D,20250228,000000,21.18,21.59,21.02,21.59,30218,0
+WTAI.US,D,20250303,000000,21.7678,21.87,20.65,20.82,83798,0
+WTAI.US,D,20250304,000000,20.5009,21.24,20.22,20.89,120311,0
+WTAI.US,D,20250305,000000,20.9,21.2929,20.68,21.22,37158,0
+WTAI.US,D,20250306,000000,20.6111,20.9344,20.22,20.23,37432,0
+WTAI.US,D,20250307,000000,20.38,20.46,19.6888,20.39,63065,0
+WTAI.US,D,20250310,000000,19.9176,19.9176,18.9564,19.2,184748,0
+WTAI.US,D,20250311,000000,19.2,19.67,19.0599,19.39,81063,0
+WTAI.US,D,20250312,000000,19.9769,20.05,19.575,19.84,67068,0
+WTAI.US,D,20250313,000000,19.74,19.75,19.215,19.33,41627,0
+WTAI.US,D,20250314,000000,19.7128,20.03,19.7,20.03,41707,0
+WTAI.US,D,20250317,000000,20.06,20.39,20.02,20.22,50354,0
+WTAI.US,D,20250318,000000,19.99,20.02,19.701,19.86,63937,0
+WTAI.US,D,20250319,000000,19.97,20.35,19.83,20.155,123116,0
+WTAI.US,D,20250320,000000,19.89,20.31,19.89,20.08,26373,0
+WTAI.US,D,20250321,000000,19.83,20.215,19.74,20.215,44732,0
+WTAI.US,D,20250324,000000,20.6388,20.84,20.6006,20.8,46753,0
+WTAI.US,D,20250325,000000,20.9715,20.9715,20.81,20.86,29524,0
+WTAI.US,D,20250326,000000,20.82,20.84,20.15,20.27,64380,0
+WTAI.US,D,20250327,000000,20.06,20.19,19.83,19.94,40934,0
+WTAI.US,D,20250328,000000,19.77,19.863,19.1708,19.31,39761,0
+WTAI.US,D,20250331,000000,18.75,19.05,18.471,19,81189,0
+WTAI.US,D,20250401,000000,19.08,19.28,18.84,19.255,55395,0
+WTAI.US,D,20250402,000000,19.07,19.697,18.88,19.5,34780,0
+WTAI.US,D,20250403,000000,18.47,18.645,18.077,18.085,187010,0
+WTAI.US,D,20250404,000000,17.26,17.48,16.52,16.75,104845,0
+WTAI.US,D,20250407,000000,15.92,17.5064,15.7607,16.93,127758,0
+WTAI.US,D,20250408,000000,17.6,17.7468,16.29,16.58,106947,0
+WTAI.US,D,20250409,000000,16.53,19.54,16.5186,18.75,101916,0
+WTAI.US,D,20250410,000000,18.27,18.36,17.4,17.91,61904,0
+WTAI.US,D,20250411,000000,17.8301,18.28,17.745,18.28,29959,0
+WTAI.US,D,20250414,000000,18.765,18.83,18.14,18.32,51068,0
+WTAI.US,D,20250415,000000,18.37,18.6,18.37,18.51,108246,0
+WTAI.US,D,20250416,000000,17.98,18.26,17.66,18.01,58833,0
+WTAI.US,D,20250417,000000,18.12,18.2,17.81,17.94,20996,0
+WTAI.US,D,20250421,000000,17.6784,17.68,17.1687,17.42,81567,0
+WTAI.US,D,20250422,000000,17.555,17.934,17.53,17.79,23290,0
+WTAI.US,D,20250423,000000,18.67,18.9664,18.411,18.46,62231,0
+WTAI.US,D,20250424,000000,18.67,19.33,18.66,19.29,39708,0
+WTAI.US,D,20250425,000000,19.34,19.61,19.2501,19.59,47565,0
+WTAI.US,D,20250428,000000,19.6034,19.666,19.26,19.61,26056,0
+WTAI.US,D,20250429,000000,19.5917,19.76,19.51,19.675,38571,0
+WTAI.US,D,20250430,000000,19.33,19.67,19.0509,19.64,40266,0
+WTAI.US,D,20250501,000000,20.16,20.16,19.82,19.87,61024,0
+WTAI.US,D,20250502,000000,20.3993,20.5899,20.3,20.47,36854,0
+WTAI.US,D,20250505,000000,20.2574,20.525,20.2574,20.41,23783,0
+WTAI.US,D,20250506,000000,19.92,20.2501,19.89,20.15,32579,0
+WTAI.US,D,20250507,000000,20.03,20.228,19.86,20.18,21723,0
+WTAI.US,D,20250508,000000,20.48,20.745,20.351,20.61,49928,0
+WTAI.US,D,20250509,000000,20.72,20.74,20.42,20.58,19759,0
+WTAI.US,D,20250512,000000,21.5,21.6,21.27,21.58,101896,0
+WTAI.US,D,20250513,000000,21.57,22.1899,21.57,22.11,42145,0
+WTAI.US,D,20250514,000000,22.28,22.47,22.2401,22.3,28616,0
+WTAI.US,D,20250515,000000,22.09,22.299,21.955,22.12,33027,0
+WTAI.US,D,20250516,000000,22.22,22.34,22.19,22.32,111208,0
+WTAI.US,D,20250519,000000,21.865,22.24,21.83,22.2,26307,0
+WTAI.US,D,20250520,000000,22.16,22.3,22.1,22.3,69053,0
+WTAI.US,D,20250521,000000,22.19,22.42,21.79,21.9156,38490,0
+WTAI.US,D,20250522,000000,21.8197,22.35,21.8197,22.21,84659,0
+WTAI.US,D,20250523,000000,21.949,22.17,21.75,22.01,56436,0
+WTAI.US,D,20250527,000000,22.45,22.58,22.2914,22.56,66703,0
+WTAI.US,D,20250528,000000,22.5339,22.5339,22.32,22.35,40923,0
+WTAI.US,D,20250529,000000,22.5685,22.61,22.13,22.16,40937,0
+WTAI.US,D,20250530,000000,22,22.09,21.67,22.08,40338,0
+WTAI.US,D,20250602,000000,22.1919,22.35,21.9,22.35,20417,0
+WTAI.US,D,20250603,000000,22.36,22.6698,22.36,22.66,43472,0
+WTAI.US,D,20250604,000000,22.7275,22.83,22.57,22.77,35591,0
+WTAI.US,D,20250605,000000,22.88,23.1,22.59,22.68,43668,0
+WTAI.US,D,20250606,000000,22.78,23.0388,22.78,22.9484,23438,0
+WTAI.US,D,20250609,000000,23.12,23.19,22.898,23.05,37749,0
+WTAI.US,D,20250610,000000,23.07,23.115,22.84,23.04,44334,0
+WTAI.US,D,20250611,000000,23.15,23.34,23.02,23.13,44506,0
+WTAI.US,D,20250612,000000,23.02,23.249,23.02,23.12,34394,0
+WTAI.US,D,20250613,000000,22.62,23.015,22.62,22.66,102711,0
+WTAI.US,D,20250616,000000,23.09,23.3196,22.985,23.23,48347,0
+WTAI.US,D,20250617,000000,23.12,23.2916,23.02,23.06,38786,0
+WTAI.US,D,20250618,000000,23.18,23.4,23.18,23.28,35582,0
+WTAI.US,D,20250620,000000,23.47,23.5,23.01,23.06,68769,0
+WTAI.US,D,20250623,000000,23,23.25,22.7642,23.2,35484,0
+WTAI.US,D,20250624,000000,23.69,23.94,23.58,23.93,45894,0
+WTAI.US,D,20250625,000000,24.2094,24.2094,23.9783,24.05,50890,0
+WTAI.US,D,20250626,000000,24.225,24.43,24.092,24.42,61910,0
+WTAI.US,D,20250627,000000,24.49,24.6,24.19,24.31,63649,0
+WTAI.US,D,20250630,000000,24.51,24.59,24.4475,24.56,81057,0
+WTAI.US,D,20250701,000000,24.44,24.459,23.86,24.134,77494,0
+WTAI.US,D,20250702,000000,24.065,24.36,24.045,24.36,41455,0
+WTAI.US,D,20250703,000000,24.55,24.839,24.54,24.79,26742,0
+WTAI.US,D,20250707,000000,24.55,24.61,24.34,24.48,63460,0
+WTAI.US,D,20250708,000000,24.66,24.66,24.475,24.59,36324,0
+WTAI.US,D,20250709,000000,24.71,24.839,24.59,24.83,59306,0
+WTAI.US,D,20250710,000000,24.91,24.94,24.4,24.6,78572,0
+WTAI.US,D,20250711,000000,24.52,24.569,24.35,24.37,46922,0
+WTAI.US,D,20250714,000000,24.26,24.545,24.1745,24.48,69565,0
+WTAI.US,D,20250715,000000,24.81,24.81,24.58,24.58,91010,0
+WTAI.US,D,20250716,000000,24.58,24.75,24.36,24.75,76740,0
+WTAI.US,D,20250717,000000,24.75,25.025,24.6584,24.99,59994,0
+WTAI.US,D,20250718,000000,25.085,25.109,24.86,25.06,56671,0
+WTAI.US,D,20250721,000000,25.2198,25.4,25.17,25.21,164615,0
+WTAI.US,D,20250722,000000,25.1,25.13,24.57,24.875,52727,0
+WTAI.US,D,20250723,000000,25.05,25.31,25.0053,25.31,62360,0
+WTAI.US,D,20250724,000000,25.41,25.44,25.1833,25.36,75976,0
+WTAI.US,D,20250725,000000,25.339,25.54,25.285,25.5,68070,0
+WTAI.US,D,20250728,000000,25.65,25.71,25.47,25.63,121594,0
+WTAI.US,D,20250729,000000,25.872,25.98,25.48,25.64,128198,0
+WTAI.US,D,20250730,000000,25.69,25.9467,25.57,25.81,119491,0
+WTAI.US,D,20250731,000000,26.01,26.02,25.43,25.46,101661,0
+WTAI.US,D,20250801,000000,24.88,24.97,24.4,24.66,222315,0
+WTAI.US,D,20250804,000000,25.09,25.31,25.0192,25.31,83318,0
+WTAI.US,D,20250805,000000,25.41,25.57,25.08,25.18,97838,0
+WTAI.US,D,20250806,000000,25.27,25.66,25.25,25.66,74613,0
+WTAI.US,D,20250807,000000,25.925,26,25.128373,25.47,80945,0
+WTAI.US,D,20250808,000000,25.55,25.62,25.4008,25.53,54642,0
+WTAI.US,D,20250811,000000,25.5,25.78,25.335,25.4,150476,0
+WTAI.US,D,20250812,000000,25.524,25.9,25.37,25.89,74194,0
+WTAI.US,D,20250813,000000,26.06,26.145,25.8252,25.95,91819,0
+WTAI.US,D,20250814,000000,25.65,25.82,25.51,25.78,289655,0
+WTAI.US,D,20250815,000000,25.79,25.83,25.6,25.81,73551,0
+WTAI.US,D,20250818,000000,25.7501,25.85,25.65,25.83,85333,0
+WTAI.US,D,20250819,000000,25.79,25.79,25.115,25.16,922905,0
+WTAI.US,D,20250820,000000,25,25.09,24.45,24.97,128530,0
+WTAI.US,D,20250821,000000,24.85,24.95,24.76,24.9,53752,0
+WTAI.US,D,20250822,000000,24.95,25.6,24.936412,25.5,38226,0
+WTAI.US,D,20250825,000000,25.44,25.518,25.3215,25.41,59777,0
+WTAI.US,D,20250826,000000,25.43,25.53,25.409,25.5,70255,0
+WTAI.US,D,20250827,000000,25.63,25.83,25.54,25.79,97257,0
+WTAI.US,D,20250828,000000,25.96,26.449,25.895,26.38,144512,0
+WTAI.US,D,20250829,000000,26.11,26.29,25.78,25.83,69092,0
+WTAI.US,D,20250902,000000,25.26,25.64,25.15,25.64,105570,0
+WTAI.US,D,20250903,000000,25.76,25.77,25.52,25.69,69822,0
+WTAI.US,D,20250904,000000,25.69,25.94,25.49,25.94,57190,0
+WTAI.US,D,20250905,000000,26.25,26.43,26,26.36,95994,0
+WTAI.US,D,20250908,000000,26.61,26.88,26.56,26.72,115425,0
+WTAI.US,D,20250909,000000,26.77,26.92,26.65,26.92,123675,0
+WTAI.US,D,20250910,000000,27.26,27.44,27.17,27.28,126991,0
+WTAI.US,D,20250911,000000,27.45,27.64,27.4438,27.5,132545,0
+WTAI.US,D,20250912,000000,27.56,27.6089,27.4737,27.52,65300,0
+WTAI.US,D,20250915,000000,27.63,27.93,27.62,27.93,135599,0
+WTAI.US,D,20250916,000000,28.04,28.04,27.8024,27.92,147722,0
+WTAI.US,D,20250917,000000,28.01,28.115,27.62,28.01,113445,0
+WTAI.US,D,20250918,000000,28.465,28.769,28.385,28.65,119931,0
+WTAI.US,D,20250919,000000,28.68,28.859,28.512,28.82,80707,0
+WTAI.US,D,20250922,000000,28.82,29.07,28.665,29.07,61136,0
+WTAI.US,D,20250923,000000,29.13,29.19,28.6728,28.85,497718,0
+WTAI.US,D,20250924,000000,28.9065,29.01,28.4401,28.64,634020,0
+WTAI.US,D,20250925,000000,28.151,28.5991,27.9309,28.51,125417,0
+WTAI.US,D,20250926,000000,28.52,28.54,28.2465,28.53,363856,0
+WTAI.US,D,20250929,000000,28.81,28.89,28.6493,28.67,41890,0
+WTAI.US,D,20250930,000000,28.65,28.67,28.285,28.56,79804,0
+WTAI.US,D,20251001,000000,28.43,29.02,28.4,29.02,42136,0
+WTAI.US,D,20251002,000000,29.31,29.59,29.2535,29.59,110887,0
+WTAI.US,D,20251003,000000,29.78,29.78,29.3,29.49,648235,0
+WTAI.US,D,20251006,000000,30,30.33,29.92,30.08,175192,0
+WTAI.US,D,20251007,000000,30.2,30.28,29.3,29.57,123827,0
+WTAI.US,D,20251008,000000,29.68,30.26,29.68,30.26,140830,0
+WTAI.US,D,20251009,000000,30.3179,30.41,30.1,30.41,110095,0
+WTAI.US,D,20251010,000000,30.5,30.5485,28.98,29.01,197625,0
+WTAI.US,D,20251013,000000,29.82,30.12,29.6,30.11,163253,0
+WTAI.US,D,20251014,000000,29.59,29.93,29.08,29.54,362373,0
+WTAI.US,D,20251015,000000,30.01,30.14,29.48,29.97,125605,0
+WTAI.US,D,20251016,000000,30.39,30.45,29.69,29.94,428206,0
+WTAI.US,D,20251017,000000,29.62,29.899,29.361,29.78,63288,0
+WTAI.US,D,20251020,000000,30.2,30.3796,30.19,30.26,139761,0
+WTAI.US,D,20251021,000000,30.1206,30.29,29.95,30.15,101642,0
+WTAI.US,D,20251022,000000,30,30.1005,29.19,29.61,72501,0
+WTAI.US,D,20251023,000000,29.69,30.27,29.63,30.26,82557,0
+WTAI.US,D,20251024,000000,30.8096,30.96,30.712,30.77,59626,0
+WTAI.US,D,20251027,000000,31.34,31.45,31.23,31.44,88459,0
+WTAI.US,D,20251028,000000,31.6,31.72,31.44,31.51,122309,0
+WTAI.US,D,20251029,000000,31.77,32,31.6,31.96,139813,0
+WTAI.US,D,20251030,000000,31.5548,31.91,31.3696,31.5,138843,0
+WTAI.US,D,20251031,000000,31.97,32.159,31.6305,31.98,1123527,0
+WTAI.US,D,20251103,000000,32.4065,32.44,31.87,32.17,145851,0
+WTAI.US,D,20251104,000000,31.01,31.493,30.7,30.74,398798,0
+WTAI.US,D,20251105,000000,30.72,31.3196,30.69,31.16,103471,0
+WTAI.US,D,20251106,000000,31.04,31.18,30.25,30.42,153185,0
+WTAI.US,D,20251107,000000,30,30.44,29.411,30.32,217785,0
+WTAI.US,D,20251110,000000,31.02,31.41,30.9,31.26,119743,0
+WTAI.US,D,20251111,000000,31.14,31.19,30.7305,30.93,360295,0
+WTAI.US,D,20251112,000000,31.06,31.15,30.54,30.63,80044,0
+WTAI.US,D,20251113,000000,30.37,30.37,29.27,29.53,174523,0
+WTAI.US,D,20251114,000000,28.71,29.909,28.64,29.48,203204,0
+WTAI.US,D,20251117,000000,29.4,29.79,28.84,29.06,81517,0
+WTAI.US,D,20251118,000000,28.76,28.99,28.2907,28.67,171168,0
+WTAI.US,D,20251119,000000,28.68,29.27,28.57,28.845,205773,0
+WTAI.US,D,20251120,000000,29.545,29.66,27.66,27.72,188469,0
+WTAI.US,D,20251121,000000,27.72,27.98,26.85,27.71,680487,0
+WTAI.US,D,20251124,000000,27.91,28.64,27.88,28.62,161589,0
+WTAI.US,D,20251125,000000,28.46,28.78,27.91,28.76,129288,0
+WTAI.US,D,20251126,000000,28.91,29.3199,28.8604,29.1656,83504,0
+WTAI.US,D,20251128,000000,29.29,29.48,29.17,29.48,35041,0
+WTAI.US,D,20251201,000000,29.13,29.5697,29.07,29.37,74328,0
+WTAI.US,D,20251202,000000,29.65,30.0883,29.6047,29.62,47416,0
+WTAI.US,D,20251203,000000,29.5,29.96,29.33,29.93,55578,0
+WTAI.US,D,20251204,000000,29.95,29.98,29.69,29.88,53926,0
+WTAI.US,D,20251205,000000,30.1,30.4,30.04,30.28,111680,0
+WTAI.US,D,20251208,000000,30.53,30.6,30.245,30.45,111292,0
+WTAI.US,D,20251209,000000,30.29,30.4693,30.2204,30.45,68454,0
+WTAI.US,D,20251210,000000,30.3601,30.72,30.23,30.65,64441,0
+WTAI.US,D,20251211,000000,30.19,30.363,29.73,30.36,70948,0
+WTAI.US,D,20251212,000000,30.19,30.19,29.165,29.3,90076,0
+WTAI.US,D,20251215,000000,29.4,29.52,28.85,28.86,86487,0
+WTAI.US,D,20251216,000000,28.69,29.01,28.63,28.84,530725,0
+WTAI.US,D,20251217,000000,28.8722,28.975,28.09,28.13,2709432,0
+WTAI.US,D,20251218,000000,28.8199,28.94,28.6219,28.73,123397,0
+WTAI.US,D,20251219,000000,29,29.407,28.86,29.32,65591,0
+WTAI.US,D,20251222,000000,29.63,29.72,29.53,29.69,81849,0
+WTAI.US,D,20251223,000000,29.64,29.8,29.47,29.8,48367,0
+WTAI.US,D,20251224,000000,29.85,29.88,29.75,29.86,26898,0
+WTAI.US,D,20251226,000000,29.42,29.5,29.3001,29.45,23769,0
+WTAI.US,D,20251229,000000,29.28,29.51,29.26,29.48,162875,0
+WTAI.US,D,20251230,000000,29.515,29.6699,29.46,29.49,116607,0
+WTAI.US,D,20251231,000000,29.46,29.47,29.14,29.14,37983,0
+WTAI.US,D,20260102,000000,29.62,29.85,29.32,29.57,131441,0
+WTAI.US,D,20260105,000000,29.93,30.0799,29.7701,29.83,92190,0
+WTAI.US,D,20260106,000000,30.08,30.38,29.88,30.38,60991,0
+WTAI.US,D,20260107,000000,30.35,30.62,30.3,30.5,66260,0
+WTAI.US,D,20260108,000000,30.305,30.4,29.84,29.95,129651,0
+WTAI.US,D,20260109,000000,30.05,30.4294,30.025,30.355,84061,0
+WTAI.US,D,20260112,000000,30.18,30.624879,30.11,30.59,428176,0
+WTAI.US,D,20260113,000000,30.64,30.82,30.355,30.46,77032,0
+WTAI.US,D,20260114,000000,30.31,30.33,29.78,30.07,96814,0
+WTAI.US,D,20260115,000000,30.41,30.46,30.04,30.04,382194,0
+WTAI.US,D,20260116,000000,30.19,30.37,29.94,30.12,85658,0
+WTAI.US,D,20260120,000000,29.5815,29.97,29.479,29.52,68656,0
+WTAI.US,D,20260121,000000,29.74,30.21,29.635,30,63611,0
+WTAI.US,D,20260122,000000,30.37,30.49,30.15,30.37,33962,0
+WTAI.US,D,20260123,000000,30.25,30.46,30.08,30.36,49156,0
+WTAI.US,D,20260126,000000,30.36,30.67,30.32,30.51,69234,0
+WTAI.US,D,20260127,000000,30.92,31.115,30.83,31.08,615598,0
+WTAI.US,D,20260128,000000,31.33,31.505,31.17,31.31,60298,0
+WTAI.US,D,20260129,000000,31.32,31.33,30.1,30.93,178090,0
+WTAI.US,D,20260130,000000,30.8,31.05,30.19,30.29,64215,0
+WTAI.US,D,20260202,000000,30.28,30.72,30.08,30.46,56625,0
+WTAI.US,D,20260203,000000,30.77,30.77,29.39,29.91,129392,0
+WTAI.US,D,20260204,000000,29.83,29.85,28.53,28.93,128932,0
+WTAI.US,D,20260205,000000,28.42,28.95,28.225,28.3925,752695,0
+WTAI.US,D,20260206,000000,28.76,29.58,28.71,29.515,1098812,0
+WTAI.US,D,20260209,000000,29.375,30.3,29.27,30.12,125837,0
+WTAI.US,D,20260210,000000,30.28,30.41,30.04,30.12,67471,0
+WTAI.US,D,20260211,000000,30.65,30.75,29.86,30.385,57012,0
+WTAI.US,D,20260212,000000,30.65,30.67,29.67,29.785,126178,0
+WTAI.US,D,20260213,000000,29.73,30.3,29.44,30.07,71001,0
+WTAI.US,D,20260217,000000,29.79,29.9099,29.255,29.73,95773,0
+WTAI.US,D,20260218,000000,29.7,30.23,29.56,30,60296,0
diff --git a/daily/us/nyse etfs/2/xar.us.txt b/daily/us/nyse etfs/2/xar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04002193ac27e444d8be1d0399702b259705686f
--- /dev/null
+++ b/daily/us/nyse etfs/2/xar.us.txt	
@@ -0,0 +1,3490 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XAR.US,D,20111004,000000,20.4296,21.244,20.4296,21.244,26432.341422231,0
+XAR.US,D,20111005,000000,21.4942,21.5371,21.3606,21.5371,24365.74724697,0
+XAR.US,D,20111006,000000,21.88,21.9797,21.7285,21.9797,64133.640305974,0
+XAR.US,D,20111007,000000,22.3524,22.3524,21.9975,22.0315,35168.216217464,0
+XAR.US,D,20111017,000000,22.5528,22.5528,22.5449,22.5449,13791.004916176,0
+XAR.US,D,20111018,000000,22.7103,22.9874,22.6973,22.9795,27395.414435946,0
+XAR.US,D,20111019,000000,22.8449,22.8449,22.7353,22.7353,6434.5315728781,0
+XAR.US,D,20111025,000000,23.7499,23.8247,23.7499,23.8247,1924.1396253165,0
+XAR.US,D,20111026,000000,23.8756,23.9244,23.417,23.5955,86082.676209155,0
+XAR.US,D,20111027,000000,24.1866,24.4527,24.1666,24.4527,2434.7689627962,0
+XAR.US,D,20111028,000000,24.4348,24.4567,24.387,24.387,1071.4187277571,0
+XAR.US,D,20111031,000000,24.0151,24.2325,24.0151,24.2325,39303.410970099,0
+XAR.US,D,20111101,000000,23.135,23.2655,22.8938,22.8938,28554.111655571,0
+XAR.US,D,20111102,000000,23.4839,23.4839,23.3632,23.412,10248.701987609,0
+XAR.US,D,20111103,000000,23.7839,24.1228,23.7171,24.1228,43937.196647543,0
+XAR.US,D,20111104,000000,23.8327,24.1098,23.8287,24.0749,8163.0469922839,0
+XAR.US,D,20111107,000000,23.8896,24.1776,23.8896,24.1776,459.46608362615,0
+XAR.US,D,20111108,000000,24.0451,24.3321,24.0451,24.3321,613.95904624281,0
+XAR.US,D,20111109,000000,23.8207,23.9164,23.6503,23.6503,32349.221250238,0
+XAR.US,D,20111110,000000,23.9374,23.9374,23.6742,23.6742,4116.1339325723,0
+XAR.US,D,20111111,000000,24.1228,24.2563,24.1228,24.1776,9696.9414068349,0
+XAR.US,D,20111114,000000,24.1706,24.1706,24.1706,24.1706,400.27722132497,0
+XAR.US,D,20111116,000000,24.2933,24.357,24.0061,24.0061,8224.242256697,0
+XAR.US,D,20111117,000000,24.6322,24.6322,23.3832,23.4469,12319.308967094,0
+XAR.US,D,20111121,000000,22.9276,22.9276,22.9276,22.9276,459.46608362615,0
+XAR.US,D,20111122,000000,22.9226,22.9226,22.9226,22.9226,451.44047517854,0
+XAR.US,D,20111123,000000,22.5628,22.5628,22.3774,22.3774,1000.1914527844,0
+XAR.US,D,20111128,000000,22.7442,26.1034,22.7442,22.9795,77454.143926909,0
+XAR.US,D,20111129,000000,23.122,23.1748,23.0622,23.0622,28469.84276687,0
+XAR.US,D,20111130,000000,23.8566,23.9384,23.8566,23.9384,1393.4462667177,0
+XAR.US,D,20111201,000000,24.1058,24.1058,24.1058,24.1058,217.69462914165,0
+XAR.US,D,20111202,000000,24.0111,24.0111,24.0111,24.0111,440.40526356306,0
+XAR.US,D,20111208,000000,23.7889,23.7889,23.2865,23.2865,3473.0820557069,0
+XAR.US,D,20111213,000000,23.6234,23.6234,23.6234,23.6234,217.69462914165,0
+XAR.US,D,20111214,000000,23.0662,23.0662,23.0662,23.0662,217.69462914165,0
+XAR.US,D,20111216,000000,23.43,23.43,23.42,23.42,665.12230009638,0
+XAR.US,D,20111220,000000,23.9074,23.9074,23.9074,23.9074,258.82587243569,0
+XAR.US,D,20111221,000000,23.9852,23.9981,23.9852,23.9981,1333.2542033606,0
+XAR.US,D,20111222,000000,24.363,24.363,24.363,24.363,924.95137358802,0
+XAR.US,D,20111223,000000,24.4876,24.4876,24.372,24.4088,9131.1360112778,0
+XAR.US,D,20111229,000000,24.357,24.357,24.357,24.357,217.69462914165,0
+XAR.US,D,20120103,000000,24.5763,24.5763,24.5763,24.5763,575.83740611662,0
+XAR.US,D,20120105,000000,24.2045,24.2045,24.1816,24.1866,6417.4771549269,0
+XAR.US,D,20120111,000000,25.0459,25.2362,25.0459,25.2083,93896.609233967,0
+XAR.US,D,20120112,000000,25.1584,25.3299,25.1584,25.3299,6824.7767836435,0
+XAR.US,D,20120113,000000,25.0269,25.0269,25.0229,25.0269,6104.4784254697,0
+XAR.US,D,20120117,000000,25.1964,25.1964,25.1964,25.1964,249.79706293212,0
+XAR.US,D,20120118,000000,25.3518,25.3518,25.3518,25.3518,428.36685089163,0
+XAR.US,D,20120119,000000,25.5223,25.6848,25.5223,25.6758,10895.766668698,0
+XAR.US,D,20120120,000000,25.598,25.598,25.598,25.598,217.69462914165,0
+XAR.US,D,20120123,000000,25.7905,25.7905,25.5223,25.5263,14570.492136651,0
+XAR.US,D,20120125,000000,25.7905,25.7905,25.7825,25.7825,1631.2049169784,0
+XAR.US,D,20120126,000000,25.606,25.636,25.606,25.636,865.76251128684,0
+XAR.US,D,20120130,000000,25.3389,25.3728,25.3389,25.3389,1427.5551026201,0
+XAR.US,D,20120131,000000,25.4954,25.5323,25.4874,25.4874,4618.7376616044,0
+XAR.US,D,20120201,000000,26.0945,26.1562,26.0945,26.1562,772.46481308327,0
+XAR.US,D,20120203,000000,26.4703,26.5619,26.4703,26.5171,3214.2561832712,0
+XAR.US,D,20120206,000000,26.3337,26.4533,26.3157,26.4533,60865.211265682,0
+XAR.US,D,20120207,000000,26.4014,26.5829,26.3806,26.5441,3680.744674289,0
+XAR.US,D,20120208,000000,26.6766,26.6766,26.6766,26.6766,256.81947032379,0
+XAR.US,D,20120209,000000,26.7763,26.7763,26.7763,26.7763,217.69462914165,0
+XAR.US,D,20120210,000000,26.6348,26.6348,26.6118,26.6118,459.46608362615,0
+XAR.US,D,20120213,000000,26.9158,26.9158,26.876,26.876,2816.9885651141,0
+XAR.US,D,20120214,000000,26.5929,26.6058,26.5929,26.6058,5233.6999089032,0
+XAR.US,D,20120215,000000,26.6766,26.6766,26.4832,26.4832,1018.2490717916,0
+XAR.US,D,20120216,000000,26.4154,26.7583,26.4154,26.7583,3776.0487746045,0
+XAR.US,D,20120222,000000,26.7543,27.0683,26.6656,26.6896,23902.26835912,0
+XAR.US,D,20120223,000000,26.6448,26.6448,26.6448,26.6448,726.31756450947,0
+XAR.US,D,20120224,000000,26.9896,26.9946,26.8431,26.8431,5669.0891671865,0
+XAR.US,D,20120227,000000,26.6566,26.8022,26.6566,26.8022,645.05827897733,0
+XAR.US,D,20120228,000000,26.6766,26.6816,26.6058,26.6058,1607.1280916356,0
+XAR.US,D,20120229,000000,26.7374,26.7374,26.7374,26.7374,764.43920463565,0
+XAR.US,D,20120301,000000,26.7065,26.7065,26.5889,26.7065,1715.4738056784,0
+XAR.US,D,20120302,000000,26.7983,27.3654,26.3994,26.3994,5330.0072102746,0
+XAR.US,D,20120305,000000,26.4922,26.5141,26.4014,26.4014,7621.3184220696,0
+XAR.US,D,20120306,000000,26.1004,26.1822,25.7905,25.7905,6201.7889278971,0
+XAR.US,D,20120307,000000,25.914,25.914,25.914,25.914,459.46608362615,0
+XAR.US,D,20120309,000000,26.6856,26.7763,26.6856,26.7284,6822.7703815316,0
+XAR.US,D,20120312,000000,26.6656,26.6656,26.6656,26.6656,459.46608362615,0
+XAR.US,D,20120313,000000,26.8062,26.9567,26.8062,26.9418,1451.631927963,0
+XAR.US,D,20120314,000000,27.1042,27.1042,26.9896,26.9896,1118.5691773868,0
+XAR.US,D,20120315,000000,27.1082,27.1082,27.1082,27.1082,471.50449629758,0
+XAR.US,D,20120319,000000,27.1132,27.1162,27.0923,27.0963,3204.2241727116,0
+XAR.US,D,20120320,000000,26.6566,26.7404,26.6566,26.7404,665.12230009638,0
+XAR.US,D,20120321,000000,26.7284,26.8121,26.7155,26.7533,12881.101558428,0
+XAR.US,D,20120322,000000,26.5121,26.5121,26.5121,26.5121,706.25354339042,0
+XAR.US,D,20120323,000000,26.6806,26.7493,26.6806,26.7493,3023.6479826402,0
+XAR.US,D,20120327,000000,27.1332,27.174,27.1332,27.174,645.05827897733,0
+XAR.US,D,20120328,000000,26.7933,26.7933,26.7933,26.7933,217.69462914165,0
+XAR.US,D,20120402,000000,27.0025,27.0025,27.0025,27.0025,265.84827982736,0
+XAR.US,D,20120405,000000,26.4991,26.4991,26.4603,26.4643,3480.1044630985,0
+XAR.US,D,20120409,000000,26.0137,26.0137,26.0137,26.0137,281.8994967226,0
+XAR.US,D,20120410,000000,25.9779,25.9779,25.5592,25.5592,15748.250176339,0
+XAR.US,D,20120411,000000,25.8243,25.9519,25.8243,25.9519,621.98465469043,0
+XAR.US,D,20120416,000000,26.3098,26.3098,26.3098,26.3098,372.1875917583,0
+XAR.US,D,20120417,000000,26.3616,26.3616,26.3616,26.3616,293.93790939402,0
+XAR.US,D,20120418,000000,26.5161,26.5161,26.5161,26.5161,922.94497147612,0
+XAR.US,D,20120419,000000,26.3516,26.4693,26.1732,26.1732,4813.3586664591,0
+XAR.US,D,20120420,000000,26.6338,26.6338,26.4693,26.4693,38174.809782153,0
+XAR.US,D,20120423,000000,25.0927,26.2051,24.9002,26.2051,5488.512977115,0
+XAR.US,D,20120425,000000,26.6388,26.6388,26.6388,26.6388,922.94497147612,0
+XAR.US,D,20120426,000000,26.7533,26.8471,26.7533,26.8421,2839.058988345,0
+XAR.US,D,20120430,000000,26.8271,26.8271,26.8271,26.8271,245.78425870831,0
+XAR.US,D,20120501,000000,27.0105,27.0105,27.0105,27.0105,240.76825342855,0
+XAR.US,D,20120502,000000,26.7364,26.7364,26.7364,26.7364,303.96991995355,0
+XAR.US,D,20120503,000000,26.7723,26.7723,26.7723,26.7723,219.70103125355,0
+XAR.US,D,20120504,000000,26.4424,26.4424,26.4424,26.4424,345.10116324759,0
+XAR.US,D,20120507,000000,26.3616,26.3616,26.3616,26.3616,831.65367538446,0
+XAR.US,D,20120508,000000,26.0287,26.0287,26.0287,26.0287,267.85468193926,0
+XAR.US,D,20120511,000000,25.9519,25.9519,25.9519,25.9519,411.31243294044,0
+XAR.US,D,20120514,000000,25.7705,25.7705,25.7705,25.7705,310.99232734521,0
+XAR.US,D,20120515,000000,25.6728,25.7635,25.5801,25.641,5279.847157477,0
+XAR.US,D,20120516,000000,25.615,25.615,25.3508,25.3648,6769.6007255661,0
+XAR.US,D,20120518,000000,24.7577,24.7577,24.5385,24.5385,1649.2625359856,0
+XAR.US,D,20120521,000000,24.9222,24.9222,24.9222,24.9222,217.69462914165,0
+XAR.US,D,20120522,000000,25.1894,25.2273,25.1704,25.1704,2233.1255505498,0
+XAR.US,D,20120523,000000,24.9631,25.1436,24.685,25.1436,6443.5603823816,0
+XAR.US,D,20120524,000000,24.8794,24.8794,24.8794,24.8794,258.82587243569,0
+XAR.US,D,20120525,000000,25.0299,25.0299,25.0299,25.0299,11961.166190119,0
+XAR.US,D,20120530,000000,25.0209,25.0209,25.0209,25.0209,251.80346504403,0
+XAR.US,D,20120601,000000,24.4617,24.4617,24.4617,24.4617,451.44047517854,0
+XAR.US,D,20120604,000000,24.0031,24.2823,23.9773,24.1068,48704.408065428,0
+XAR.US,D,20120605,000000,24.1448,24.1956,24.0998,24.1956,7034.4458043375,0
+XAR.US,D,20120606,000000,24.693,24.7069,24.674,24.7069,4226.486048727,0
+XAR.US,D,20120607,000000,25.0578,25.0578,25.0578,25.0578,370.1811896464,0
+XAR.US,D,20120608,000000,25.0339,25.0339,25.0049,25.0129,4811.3522643472,0
+XAR.US,D,20120612,000000,24.9641,25.1714,24.9641,25.1714,8343.6231823553,0
+XAR.US,D,20120613,000000,25.1714,25.1714,24.8504,24.8504,1153.6812143451,0
+XAR.US,D,20120614,000000,25.0249,25.1754,25.0249,25.1754,849.7112943916,0
+XAR.US,D,20120618,000000,24.9052,24.9282,24.9052,24.9282,756.41359618803,0
+XAR.US,D,20120621,000000,25.2283,25.2671,25.1396,25.1396,1509.8175892082,0
+XAR.US,D,20120622,000000,25.0757,25.0757,25.0757,25.0757,271.86748616307,0
+XAR.US,D,20120625,000000,24.9412,24.9412,24.8066,24.8066,7173.8907511149,0
+XAR.US,D,20120626,000000,24.5923,24.6122,24.5923,24.6122,687.19272332733,0
+XAR.US,D,20120628,000000,24.8674,24.8674,24.7189,24.7189,1763.6274563641,0
+XAR.US,D,20120629,000000,25.7466,25.7466,25.7466,25.7466,651.07748531304,0
+XAR.US,D,20120703,000000,25.9639,25.9639,25.9639,25.9639,384.22600442973,0
+XAR.US,D,20120706,000000,25.5612,25.5701,25.5612,25.5612,1171.7388333523,0
+XAR.US,D,20120709,000000,25.5781,25.5781,25.5781,25.5781,1112.5499710511,0
+XAR.US,D,20120711,000000,25.2811,25.2861,25.1066,25.1066,963.07301371421,0
+XAR.US,D,20120712,000000,24.8704,24.8934,24.8704,24.8934,751.39759090827,0
+XAR.US,D,20120713,000000,25.2501,25.2501,25.2501,25.2501,751.39759090827,0
+XAR.US,D,20120718,000000,25.5512,25.5512,25.5413,25.5413,2025.4629319677,0
+XAR.US,D,20120719,000000,25.7386,25.7695,25.7386,25.7695,1018.2490717916,0
+XAR.US,D,20120720,000000,25.7436,25.7436,25.5891,25.5891,598.91103040352,0
+XAR.US,D,20120724,000000,24.8764,24.9142,24.7937,24.7937,2297.3304181308,0
+XAR.US,D,20120725,000000,24.9052,25.1684,24.9052,25.1684,4870.5411266484,0
+XAR.US,D,20120726,000000,25.1544,25.1544,25.0727,25.0757,5371.1384535686,0
+XAR.US,D,20120727,000000,25.604,25.639,25.604,25.639,3086.8496491652,0
+XAR.US,D,20120730,000000,25.4894,25.5931,25.4894,25.5751,36076.113173101,0
+XAR.US,D,20120801,000000,25.306,25.306,25.2462,25.2462,1093.489150988,0
+XAR.US,D,20120806,000000,25.8134,25.8134,25.8134,25.8134,251.80346504403,0
+XAR.US,D,20120807,000000,25.9519,25.9519,25.9519,25.9519,539.72216810234,0
+XAR.US,D,20120808,000000,25.9908,26.1532,25.9908,26.1532,1599.102483188,0
+XAR.US,D,20120809,000000,26.3137,26.3137,26.3137,26.3137,242.77465554046,0
+XAR.US,D,20120817,000000,26.4743,26.4743,26.4474,26.4474,564.80219450115,0
+XAR.US,D,20120820,000000,26.7513,26.7543,26.7414,26.7414,1623.1793085308,0
+XAR.US,D,20120821,000000,26.8082,26.8082,26.6448,26.6448,45944.601960504,0
+XAR.US,D,20120827,000000,26.0865,26.0865,26.0865,26.0865,253.80986715593,0
+XAR.US,D,20120829,000000,26.1912,26.1912,26.1174,26.1174,704.24714127852,0
+XAR.US,D,20120904,000000,26.1952,26.1952,26.1304,26.1304,694.21513071899,0
+XAR.US,D,20120905,000000,26.0417,26.0417,26.0417,26.0417,417.33163927616,0
+XAR.US,D,20120910,000000,26.6816,26.6816,26.6448,26.6726,3660.6806531699,0
+XAR.US,D,20120911,000000,26.6298,26.6418,26.6058,26.6418,2968.4719245629,0
+XAR.US,D,20120912,000000,26.7165,26.7165,26.7165,26.7165,217.69462914165,0
+XAR.US,D,20120914,000000,27.2627,27.2627,27.0245,27.0245,1408.494282557,0
+XAR.US,D,20120917,000000,26.9537,27.0215,26.9537,26.9537,7314.3388989482,0
+XAR.US,D,20120918,000000,26.7484,26.7484,26.7484,26.7484,327.04354424045,0
+XAR.US,D,20120919,000000,26.7753,26.9378,26.7753,26.9378,2172.9334871927,0
+XAR.US,D,20120920,000000,26.7523,26.7523,26.6956,26.6956,961.0666116023,0
+XAR.US,D,20120926,000000,26.5451,26.5451,26.5451,26.5451,685.18632121542,0
+XAR.US,D,20120927,000000,26.7753,26.7753,26.7175,26.7484,2331.4392540331,0
+XAR.US,D,20120928,000000,26.7583,26.7583,26.6378,26.6516,6213.8273405686,0
+XAR.US,D,20121001,000000,26.8191,27.0385,26.8191,26.9028,3693.7862880164,0
+XAR.US,D,20121002,000000,26.9946,26.9986,26.9906,26.9906,1199.828462919,0
+XAR.US,D,20121003,000000,26.9647,26.9727,26.9378,26.9647,6960.2089261971,0
+XAR.US,D,20121004,000000,27.1451,27.1451,27.0883,27.1252,2007.4053129606,0
+XAR.US,D,20121005,000000,27.3475,27.3475,27.3415,27.3415,965.07941582611,0
+XAR.US,D,20121008,000000,27.2667,27.2667,27.163,27.163,1509.8175892082,0
+XAR.US,D,20121009,000000,27.163,27.163,26.9338,26.9567,1747.5762394689,0
+XAR.US,D,20121011,000000,26.9517,26.9517,26.9517,26.9517,217.69462914165,0
+XAR.US,D,20121012,000000,26.9776,26.9776,26.876,26.9028,25262.608990991,0
+XAR.US,D,20121015,000000,27.1302,27.1302,27.0594,27.1252,3459.0372409235,0
+XAR.US,D,20121017,000000,27.5627,27.5757,27.5627,27.5757,3959.6345678437,0
+XAR.US,D,20121018,000000,27.6984,27.7173,27.6984,27.7173,2082.645392157,0
+XAR.US,D,20121019,000000,27.7063,27.7063,27.5319,27.5319,471.50449629758,0
+XAR.US,D,20121023,000000,26.9687,26.9727,26.9687,26.9727,2736.7324806379,0
+XAR.US,D,20121024,000000,27.496,27.496,27.167,27.2877,2420.7241480129,0
+XAR.US,D,20121026,000000,26.7803,26.7803,26.7563,26.7563,685.18632121542,0
+XAR.US,D,20121101,000000,27.7352,27.7352,27.6954,27.6954,3684.7574785128,0
+XAR.US,D,20121106,000000,27.7213,27.7213,27.7213,27.7213,717.28875500589,0
+XAR.US,D,20121107,000000,27.0385,27.0385,26.7344,26.7523,4099.0795146211,0
+XAR.US,D,20121112,000000,26.8012,26.8062,26.7613,26.8062,802.56084476184,0
+XAR.US,D,20121113,000000,26.85,26.85,26.85,26.85,402.28362343687,0
+XAR.US,D,20121114,000000,26.3357,26.3357,26.3357,26.3357,649.07108320114,0
+XAR.US,D,20121115,000000,26.24,26.24,26.0606,26.0606,3310.5634846426,0
+XAR.US,D,20121116,000000,26.0037,26.0994,26.0037,26.0994,9343.8146351397,0
+XAR.US,D,20121119,000000,26.5451,26.552,26.5451,26.552,5898.8222089995,0
+XAR.US,D,20121120,000000,26.5849,26.7434,26.5799,26.7225,7916.2595325196,0
+XAR.US,D,20121123,000000,26.9906,26.9906,26.9906,26.9906,217.69462914165,0
+XAR.US,D,20121126,000000,26.9647,27.179,26.7613,27.179,3648.6422404985,0
+XAR.US,D,20121127,000000,27.2119,27.2179,27.196,27.196,4770.2210210532,0
+XAR.US,D,20121129,000000,27.6356,27.6544,27.6026,27.6026,7633.3568347411,0
+XAR.US,D,20121203,000000,27.4521,27.4521,27.4521,27.4521,571.82460189281,0
+XAR.US,D,20121204,000000,27.4132,27.4132,27.4132,27.4132,743.37198246065,0
+XAR.US,D,20121207,000000,27.6166,27.6166,27.6166,27.6166,315.00513156902,0
+XAR.US,D,20121210,000000,27.7651,27.9605,27.7651,27.9605,1006.2106591202,0
+XAR.US,D,20121211,000000,28.0083,28.0313,28.0083,28.0313,791.52563314637,0
+XAR.US,D,20121212,000000,27.8898,27.8898,27.8898,27.8898,263.84187771546,0
+XAR.US,D,20121213,000000,27.7302,27.7302,27.5987,27.7302,8975.6398476052,0
+XAR.US,D,20121214,000000,27.6544,27.7621,27.6256,27.6256,6311.1378429959,0
+XAR.US,D,20121217,000000,27.8099,27.8588,27.6694,27.8229,5757.3708601103,0
+XAR.US,D,20121218,000000,27.8718,28.2625,27.8718,28.2625,15568.677187323,0
+XAR.US,D,20121219,000000,28.4001,28.4599,28.4001,28.4599,677.1607127678,0
+XAR.US,D,20121220,000000,28.427,28.5087,28.427,28.5087,1932.1652337641,0
+XAR.US,D,20121227,000000,28.0532,28.2715,28.0532,28.2715,475.51730052139,0
+XAR.US,D,20121228,000000,28.2207,28.2207,27.9864,27.9864,11930.066957385,0
+XAR.US,D,20121231,000000,27.7143,28.0273,27.7143,27.9605,906.89375458088,0
+XAR.US,D,20130102,000000,29.0061,29.0061,29.0061,29.0061,673.14790854399,0
+XAR.US,D,20130103,000000,29.356,29.356,29.2374,29.2374,1761.6210542522,0
+XAR.US,D,20130104,000000,29.361,29.4508,29.3341,29.4508,9021.787096179,0
+XAR.US,D,20130108,000000,29.0161,29.0899,28.8467,28.8746,11292.031085799,0
+XAR.US,D,20130109,000000,29.2254,29.2254,29.2254,29.2254,1240.959706213,0
+XAR.US,D,20130110,000000,29.3411,29.3411,29.1986,29.3091,3302.537876195,0
+XAR.US,D,20130114,000000,28.9982,29.0021,28.9982,29.0021,508.62293536782,0
+XAR.US,D,20130115,000000,29.1586,29.2783,29.1586,29.2663,1617.1601021951,0
+XAR.US,D,20130116,000000,28.9474,28.9882,28.9474,28.9474,1848.8995461201,0
+XAR.US,D,20130117,000000,29.0511,29.0511,29.0511,29.0511,327.04354424045,0
+XAR.US,D,20130118,000000,29.379,29.4726,29.3511,29.4726,4756.1762062699,0
+XAR.US,D,20130122,000000,29.8724,30.4176,29.4508,29.5583,3144.0321093545,0
+XAR.US,D,20130124,000000,29.7767,29.7767,29.6381,29.7209,5116.3253853567,0
+XAR.US,D,20130125,000000,29.8544,29.8544,29.7019,29.7338,1353.3182244797,0
+XAR.US,D,20130128,000000,29.7209,29.7209,29.5006,29.5225,798.54804053803,0
+XAR.US,D,20130129,000000,29.4956,29.4956,29.4956,29.4956,3328.6211036497,0
+XAR.US,D,20130130,000000,29.3929,29.3929,29.365,29.365,1069.4123256452,0
+XAR.US,D,20130201,000000,29.1447,29.1447,29.0809,29.0809,2777.8637239319,0
+XAR.US,D,20130204,000000,29.0719,29.0719,28.8796,28.8796,1719.4866099022,0
+XAR.US,D,20130205,000000,29.1158,29.1447,29.0719,29.1308,6934.1256987423,0
+XAR.US,D,20130206,000000,29.1636,29.2474,29.1407,29.2474,8760.9548216314,0
+XAR.US,D,20130207,000000,29.2374,29.2374,29.2374,29.2374,384.22600442973,0
+XAR.US,D,20130208,000000,29.5524,29.652,29.5524,29.652,2722.6876658545,0
+XAR.US,D,20130211,000000,29.5524,29.6342,29.5524,29.6342,4807.3394601234,0
+XAR.US,D,20130212,000000,30.2362,30.2362,29.68,29.68,747.38478668446,0
+XAR.US,D,20130214,000000,29.6072,29.6072,29.6072,29.6072,528.68695648686,0
+XAR.US,D,20130215,000000,29.4956,29.6172,29.4956,29.5973,1662.304149713,0
+XAR.US,D,20130220,000000,29.6222,29.6222,29.3411,29.6222,495.58132164044,0
+XAR.US,D,20130221,000000,29.1886,29.1886,29.0301,29.0989,3599.4853887569,0
+XAR.US,D,20130222,000000,29.4198,29.4198,29.356,29.356,1159.7004206809,0
+XAR.US,D,20130226,000000,28.9573,29.0719,28.9394,29.0719,3916.4969224378,0
+XAR.US,D,20130227,000000,29.4597,29.5285,29.4597,29.5285,13929.446661898,0
+XAR.US,D,20130228,000000,29.5713,29.6212,29.5713,29.6212,1038.3130929106,0
+XAR.US,D,20130301,000000,29.2135,29.5783,29.1846,29.5783,8532.2249808743,0
+XAR.US,D,20130304,000000,29.383,29.4198,29.383,29.4198,1083.4571404285,0
+XAR.US,D,20130306,000000,29.4617,29.9382,29.4617,29.9382,7411.6494013756,0
+XAR.US,D,20130308,000000,30.4026,30.4694,30.3469,30.4694,1148.6652090654,0
+XAR.US,D,20130311,000000,30.5183,30.61,30.5183,30.61,1024.2682781273,0
+XAR.US,D,20130315,000000,31.4434,31.5659,31.4434,31.5659,766.44560674756,0
+XAR.US,D,20130318,000000,31.5659,31.5749,31.5569,31.5749,1850.905948232,0
+XAR.US,D,20130319,000000,31.248,31.5849,31.248,31.4204,902.88095035707,0
+XAR.US,D,20130320,000000,33.1988,33.1988,31.6158,31.7075,6471.6500119483,0
+XAR.US,D,20130321,000000,31.4832,31.6278,31.4114,31.4174,3184.1601515926,0
+XAR.US,D,20130322,000000,31.2839,31.3507,31.2839,31.3367,902.88095035707,0
+XAR.US,D,20130325,000000,31.2012,31.2061,31.1902,31.2061,16751.451232292,0
+XAR.US,D,20130326,000000,31.3227,31.3227,31.3227,31.3227,331.05634846426,0
+XAR.US,D,20130327,000000,31.2699,31.2699,31.2699,31.2699,632.01666524995,0
+XAR.US,D,20130401,000000,31.2012,31.235,31.1982,31.235,17035.357131126,0
+XAR.US,D,20130402,000000,31.22,31.22,31.22,31.22,528.68695648686,0
+XAR.US,D,20130403,000000,31.225,31.24,31.225,31.24,902.88095035707,0
+XAR.US,D,20130404,000000,31.0575,31.0695,31.0575,31.0695,444.41806778687,0
+XAR.US,D,20130405,000000,30.7885,30.9918,29.7727,30.939,5850.6685583138,0
+XAR.US,D,20130408,000000,30.9918,31.1942,30.9579,31.1942,39707.700995648,0
+XAR.US,D,20130411,000000,31.9058,31.9058,31.9058,31.9058,508.62293536782,0
+XAR.US,D,20130412,000000,31.8839,31.8839,31.7963,31.8181,1125.5915847785,0
+XAR.US,D,20130415,000000,31.7753,31.7753,31.6676,31.6676,6725.4598791042,0
+XAR.US,D,20130416,000000,31.1443,31.1443,31.1443,31.1443,787.51282892256,0
+XAR.US,D,20130417,000000,30.5403,30.5403,30.5403,30.5403,331.05634846426,0
+XAR.US,D,20130418,000000,30.2991,30.3349,30.2432,30.2432,23182.973202001,0
+XAR.US,D,20130419,000000,30.5971,30.633,30.5971,30.633,8070.7524951363,0
+XAR.US,D,20130423,000000,31.1134,31.1134,31.1134,31.1134,463.47888784996,0
+XAR.US,D,20130425,000000,31.9098,31.9098,31.9098,31.9098,613.95904624281,0
+XAR.US,D,20130426,000000,31.8361,31.8361,31.8361,31.8361,548.75097760591,0
+XAR.US,D,20130430,000000,31.873,32.0036,31.873,32.0036,1343.2862139201,0
+XAR.US,D,20130501,000000,31.9656,31.9656,31.8929,31.8929,4371.9502018401,0
+XAR.US,D,20130503,000000,32.466,32.466,32.3415,32.3415,3597.478986645,0
+XAR.US,D,20130508,000000,32.6994,32.6994,32.6994,32.6994,273.87388827498,0
+XAR.US,D,20130509,000000,32.9585,32.9585,32.9585,32.9585,331.05634846426,0
+XAR.US,D,20130513,000000,32.9714,32.9714,32.9536,32.9536,902.88095035707,0
+XAR.US,D,20130516,000000,33.6224,33.6224,33.5097,33.5137,1451.631927963,0
+XAR.US,D,20130517,000000,33.728,33.728,33.728,33.728,916.9257651404,0
+XAR.US,D,20130520,000000,33.9712,33.9712,33.8825,33.9314,10251.711590776,0
+XAR.US,D,20130521,000000,34.0261,34.0261,33.8556,33.9094,5012.9956765936,0
+XAR.US,D,20130522,000000,33.9224,33.9224,33.9094,33.9094,1745.569837357,0
+XAR.US,D,20130524,000000,33.6134,33.6134,33.6134,33.6134,331.05634846426,0
+XAR.US,D,20130528,000000,34.3949,34.3949,34.1586,34.1586,1379.4014519344,0
+XAR.US,D,20130529,000000,34.5305,34.5305,33.8785,34.0569,24650.65634686,0
+XAR.US,D,20130530,000000,34.1417,34.3281,34.1417,34.1716,3666.6998595057,0
+XAR.US,D,20130531,000000,34.1786,34.3261,34.0729,34.1058,16064.258508964,0
+XAR.US,D,20130603,000000,33.8427,33.8427,33.6403,33.6403,1048.3451034702,0
+XAR.US,D,20130604,000000,33.9304,33.9304,33.6862,33.6862,455.45327940234,0
+XAR.US,D,20130605,000000,33.5885,33.5885,33.3762,33.3762,93575.584896063,0
+XAR.US,D,20130606,000000,33.6862,33.6862,33.6423,33.6423,863.75610917493,0
+XAR.US,D,20130610,000000,34.36,34.36,34.2374,34.2743,3108.9200723962,0
+XAR.US,D,20130611,000000,34.2514,34.3141,34.2514,34.3141,3895.4297002628,0
+XAR.US,D,20130612,000000,34.2095,34.2095,33.8217,33.8606,902.88095035707,0
+XAR.US,D,20130613,000000,33.6094,34.0719,33.6094,34.0719,671.14150643209,0
+XAR.US,D,20130614,000000,34.0709,34.1956,34.0709,34.1576,2251.183169557,0
+XAR.US,D,20130617,000000,34.4776,34.5135,34.4188,34.4438,8417.8600604958,0
+XAR.US,D,20130619,000000,34.6311,34.6441,34.4278,34.4278,2912.2926654295,0
+XAR.US,D,20130620,000000,34.3819,34.3819,33.7619,33.7669,4743.1345925425,0
+XAR.US,D,20130621,000000,33.8646,33.8646,33.739,33.739,1083.4571404285,0
+XAR.US,D,20130624,000000,33.421,33.726,33.421,33.6632,5235.7063110151,0
+XAR.US,D,20130625,000000,33.5257,33.5397,33.3762,33.3762,7310.3260947244,0
+XAR.US,D,20130626,000000,33.7889,33.8586,33.7579,33.8586,1359.3374308154,0
+XAR.US,D,20130627,000000,34.2613,34.4786,34.2095,34.4587,10549.662304395,0
+XAR.US,D,20130628,000000,34.8903,34.8903,34.3979,34.4786,10185.500321084,0
+XAR.US,D,20130701,000000,34.7398,34.8455,34.7308,34.8325,6849.8568100423,0
+XAR.US,D,20130702,000000,34.6182,34.6182,34.6182,34.6182,669.13510432018,0
+XAR.US,D,20130703,000000,34.5135,34.5135,34.5135,34.5135,444.41806778687,0
+XAR.US,D,20130705,000000,35.4236,35.4236,34.9082,34.9442,8940.5278106469,0
+XAR.US,D,20130708,000000,35.2112,35.4086,35.2112,35.4007,3484.1172673223,0
+XAR.US,D,20130709,000000,35.609,35.6938,35.5552,35.622,6822.7703815316,0
+XAR.US,D,20130710,000000,35.7216,35.7615,35.6938,35.7356,1228.9212935416,0
+XAR.US,D,20130711,000000,36.0785,36.246,36.0785,36.246,10976.022753175,0
+XAR.US,D,20130712,000000,36.3656,36.3656,36.0575,36.0955,1587.0640705165,0
+XAR.US,D,20130715,000000,36.3795,36.4602,36.3477,36.4602,689.19912543923,0
+XAR.US,D,20130716,000000,36.2948,36.2948,36.1055,36.1134,1461.6639385225,0
+XAR.US,D,20130717,000000,36.4035,36.4035,36.3097,36.3895,4554.5327940234,0
+XAR.US,D,20130718,000000,36.7793,36.7793,36.7793,36.7793,215.68822702974,0
+XAR.US,D,20130719,000000,37.5907,37.5907,36.8481,36.8481,4221.4700434473,0
+XAR.US,D,20130723,000000,37.3555,37.3555,37.1481,37.2148,3016.6255752486,0
+XAR.US,D,20130724,000000,37.7432,37.7432,37.1401,37.1571,11220.803810826,0
+XAR.US,D,20130725,000000,37.1261,37.2368,37.1261,37.2368,444.41806778687,0
+XAR.US,D,20130726,000000,40.3139,40.3139,36.9318,36.9318,1274.0653410594,0
+XAR.US,D,20130729,000000,36.9706,36.9706,36.9128,36.9378,1161.7068227928,0
+XAR.US,D,20130730,000000,37.0315,37.0315,36.8581,36.9508,1904.0756041975,0
+XAR.US,D,20130731,000000,37.1261,37.165,37.0683,37.0893,2503.9898356569,0
+XAR.US,D,20130801,000000,37.496,37.7502,37.493,37.7502,11001.102779573,0
+XAR.US,D,20130802,000000,37.9376,38.0422,37.8519,37.9834,3459.0372409235,0
+XAR.US,D,20130805,000000,38.0054,38.0881,37.9136,38.0631,3804.1384041711,0
+XAR.US,D,20130806,000000,37.7631,37.7681,37.7252,37.7252,1621.1729064189,0
+XAR.US,D,20130807,000000,38.2356,38.2356,37.6176,37.6714,6481.6820225078,0
+XAR.US,D,20130808,000000,38.0781,38.0781,37.797,37.8569,15748.250176339,0
+XAR.US,D,20130809,000000,37.9007,37.9007,37.6235,37.6235,1116.5627752749,0
+XAR.US,D,20130812,000000,37.6235,37.6235,37.4571,37.493,2225.0999421022,0
+XAR.US,D,20130813,000000,37.6954,37.7731,37.6954,37.7731,1643.2433296499,0
+XAR.US,D,20130814,000000,38.2077,38.2077,37.489,37.489,2814.9821630022,0
+XAR.US,D,20130815,000000,36.8749,36.8939,36.7942,36.7942,6479.6756203959,0
+XAR.US,D,20130816,000000,36.8431,36.8749,36.7873,36.7942,13068.70015589,0
+XAR.US,D,20130819,000000,36.9926,36.9926,36.8341,36.8341,669.13510432018,0
+XAR.US,D,20130821,000000,36.9706,36.9706,36.9706,36.9706,510.62933747972,0
+XAR.US,D,20130822,000000,37.5597,37.5597,37.1571,37.2238,4471.2671063794,0
+XAR.US,D,20130823,000000,37.3455,37.4222,37.2767,37.4003,8038.6500613458,0
+XAR.US,D,20130826,000000,37.3943,37.5239,37.3853,37.5239,3569.3893570783,0
+XAR.US,D,20130827,000000,36.9178,36.9178,36.4244,36.4244,5493.5289823948,0
+XAR.US,D,20130828,000000,36.3437,36.5719,36.3437,36.5719,4079.0154935021,0
+XAR.US,D,20130829,000000,36.9318,36.9318,36.7753,36.7753,6786.6551435173,0
+XAR.US,D,20130830,000000,36.4334,36.4334,36.4204,36.4204,669.13510432018,0
+XAR.US,D,20130904,000000,36.9856,37.1043,36.9856,37.1043,4148.2363663628,0
+XAR.US,D,20130905,000000,37.1281,37.191,37.1281,37.191,1527.8752082154,0
+XAR.US,D,20130906,000000,37.8957,37.8957,37.0703,37.0703,1830.8419271129,0
+XAR.US,D,20130909,000000,37.462,37.5957,37.4402,37.475,14423.021581426,0
+XAR.US,D,20130910,000000,37.804,38.0981,37.804,37.9535,7070.5610423518,0
+XAR.US,D,20130911,000000,37.9087,38.2874,37.9087,38.2874,4307.7453342592,0
+XAR.US,D,20130912,000000,38.4848,38.4848,38.2844,38.2844,2708.6428510712,0
+XAR.US,D,20130913,000000,38.0243,38.3453,37.9366,38.3453,1666.3169539368,0
+XAR.US,D,20130916,000000,38.8177,38.9294,38.7898,38.9164,5776.4316801733,0
+XAR.US,D,20130917,000000,39.1387,39.3401,38.9144,39.3231,4026.8490385925,0
+XAR.US,D,20130918,000000,39.3281,39.4497,38.8237,39.4208,3675.7286690092,0
+XAR.US,D,20130919,000000,39.5006,39.5006,39.3491,39.3491,2049.5397573106,0
+XAR.US,D,20130920,000000,39.667,39.667,38.6313,38.6612,2964.459120339,0
+XAR.US,D,20130923,000000,38.1888,38.2775,38.1888,38.1958,1617.1601021951,0
+XAR.US,D,20130924,000000,39.1207,39.1207,38.3453,38.6523,5611.9067069972,0
+XAR.US,D,20130925,000000,38.6213,38.6213,38.5187,38.5187,988.15304011302,0
+XAR.US,D,20130926,000000,39.6521,39.6521,38.4788,38.6213,3459.0372409235,0
+XAR.US,D,20130927,000000,38.0881,38.5496,36.6606,38.5496,5551.71464364,0
+XAR.US,D,20130930,000000,38.424,38.424,38.0542,38.2316,2341.4712645927,0
+XAR.US,D,20131001,000000,38.9902,39.8195,38.432,38.6952,1664.3105518249,0
+XAR.US,D,20131002,000000,38.2416,38.3583,38.2146,38.3583,3102.9008660605,0
+XAR.US,D,20131003,000000,37.8598,37.9186,37.5917,37.9186,3920.5097266616,0
+XAR.US,D,20131007,000000,37.7142,37.9396,37.7142,37.9266,3028.66398792,0
+XAR.US,D,20131008,000000,38.1998,38.1998,37.6834,37.6834,4126.1659431318,0
+XAR.US,D,20131009,000000,37.4272,37.4571,37.2627,37.4571,3260.403431845,0
+XAR.US,D,20131010,000000,37.9684,38.2466,37.9396,38.2466,2505.9962377688,0
+XAR.US,D,20131011,000000,38.7669,38.7669,38.4031,38.6652,4823.3906770187,0
+XAR.US,D,20131014,000000,38.6065,38.9104,38.6065,38.9104,14306.650258936,0
+XAR.US,D,20131015,000000,39.1716,40.4316,38.3213,38.3213,5231.6935067912,0
+XAR.US,D,20131016,000000,38.8038,38.8038,38.5187,38.6313,5027.040491377,0
+XAR.US,D,20131017,000000,38.6892,39.1656,38.6892,39.1616,3182.1537494807,0
+XAR.US,D,20131018,000000,39.3281,39.4906,39.3281,39.4906,528.68695648686,0
+XAR.US,D,20131021,000000,39.2304,39.2304,39.1157,39.1567,2714.6620574069,0
+XAR.US,D,20131022,000000,39.4716,39.5036,39.3699,39.3879,2191.9943072558,0
+XAR.US,D,20131023,000000,39.9442,39.968,39.8395,39.9442,2710.6492531831,0
+XAR.US,D,20131024,000000,40.1624,40.3877,40.1624,40.3877,2235.1319526617,0
+XAR.US,D,20131025,000000,40.4216,40.6119,40.4216,40.6119,2202.0263178153,0
+XAR.US,D,20131028,000000,41.225,41.225,40.3359,40.4575,11760.525978929,0
+XAR.US,D,20131029,000000,40.7027,40.7027,40.7027,40.7027,213.68182491784,0
+XAR.US,D,20131030,000000,40.8104,40.9948,40.4535,40.6119,24306.558384668,0
+XAR.US,D,20131031,000000,40.6888,41.0118,40.6609,40.7675,2335.452058257,0
+XAR.US,D,20131101,000000,40.6159,41.0775,40.6159,41.0247,36698.097827792,0
+XAR.US,D,20131104,000000,41.1672,41.2679,41.0635,41.2679,6232.8881606316,0
+XAR.US,D,20131105,000000,41.2868,41.527,41.0346,41.4623,6612.0981597816,0
+XAR.US,D,20131106,000000,41.5012,43.0492,41.0635,41.5949,4667.8945133461,0
+XAR.US,D,20131107,000000,41.8301,41.8301,41.0396,41.0396,6649.2165988518,0
+XAR.US,D,20131108,000000,41.1632,41.6726,41.1632,41.6636,7605.2672051744,0
+XAR.US,D,20131111,000000,41.6896,41.6896,41.5012,41.6487,6006.1647219864,0
+XAR.US,D,20131112,000000,43.2137,43.2137,41.4483,41.541,14389.915946579,0
+XAR.US,D,20131113,000000,41.4483,41.7045,41.258,41.7045,3680.744674289,0
+XAR.US,D,20131114,000000,42.2308,42.2308,41.7354,42.0564,11859.842883468,0
+XAR.US,D,20131115,000000,42.1561,42.1949,41.8969,42.1949,3870.349673864,0
+XAR.US,D,20131118,000000,42.4242,42.7532,42.3066,42.3673,16795.592078753,0
+XAR.US,D,20131119,000000,42.3365,42.4601,42.0564,42.0933,12038.412671428,0
+XAR.US,D,20131120,000000,42.1461,42.4501,42.1211,42.1211,3334.6403099854,0
+XAR.US,D,20131121,000000,42.3753,42.7482,42.3753,42.7482,3993.7434037461,0
+XAR.US,D,20131122,000000,42.9186,43.1858,42.9186,43.1858,3881.3848854795,0
+XAR.US,D,20131125,000000,43.3671,43.3671,43.1189,43.2516,8608.4682611267,0
+XAR.US,D,20131126,000000,43.5775,43.738,43.4569,43.6373,19384.854004167,0
+XAR.US,D,20131127,000000,43.8018,43.9573,43.6812,43.9254,16980.181073049,0
+XAR.US,D,20131129,000000,43.9483,43.9533,43.8018,43.8018,4964.8420259079,0
+XAR.US,D,20131202,000000,43.743,43.8367,43.6323,43.6323,9541.4452431623,0
+XAR.US,D,20131203,000000,43.6323,43.6463,43.4569,43.4569,2443.7977722998,0
+XAR.US,D,20131204,000000,43.9015,43.9015,42.5308,42.9376,9495.2979945885,0
+XAR.US,D,20131205,000000,43.0632,43.0632,42.6814,42.9804,1774.6626679796,0
+XAR.US,D,20131206,000000,43.1858,43.434,43.1858,43.434,3981.7049910747,0
+XAR.US,D,20131209,000000,43.4898,43.4898,43.3622,43.3622,3012.6127710248,0
+XAR.US,D,20131210,000000,43.2715,43.4798,43.2675,43.2934,7728.6609350565,0
+XAR.US,D,20131211,000000,44.1118,44.1118,42.5907,42.6057,15383.084991972,0
+XAR.US,D,20131212,000000,42.8897,42.9704,42.6724,42.9415,11875.894100364,0
+XAR.US,D,20131213,000000,43.1419,43.1419,42.807,43.0064,5253.7639300222,0
+XAR.US,D,20131216,000000,43.2216,43.6603,43.2216,43.5286,6773.6135297899,0
+XAR.US,D,20131217,000000,44.5993,44.5993,43.4519,43.5048,7059.5258307363,0
+XAR.US,D,20131218,000000,44.5314,44.5314,43.2715,43.9483,11303.066297414,0
+XAR.US,D,20131219,000000,44.3441,44.3441,43.723,43.8715,8291.4567274458,0
+XAR.US,D,20131220,000000,44.4656,44.6591,43.9772,44.6591,9779.203893423,0
+XAR.US,D,20131223,000000,44.9651,44.9651,44.5973,44.676,11758.519576817,0
+XAR.US,D,20131224,000000,44.9391,44.9571,44.7278,44.9571,6179.7185046662,0
+XAR.US,D,20131226,000000,45.1774,45.308,45.1774,45.293,27637.18589043,0
+XAR.US,D,20131227,000000,45.2592,45.3957,44.9621,45.0767,7891.1795061208,0
+XAR.US,D,20131230,000000,45.5861,45.5861,44.8713,44.9431,23651.468095132,0
+XAR.US,D,20131231,000000,45.0917,45.2003,44.9342,45.0638,24068.799734407,0
+XAR.US,D,20140102,000000,45.0827,45.0827,44.3261,44.5683,44338.477069924,0
+XAR.US,D,20140103,000000,44.9003,44.9143,44.5324,44.6221,28052.511127594,0
+XAR.US,D,20140106,000000,45.4784,45.4784,44.5773,44.7009,24923.527034079,0
+XAR.US,D,20140107,000000,44.8395,45.1056,44.7986,44.8225,15657.962081304,0
+XAR.US,D,20140108,000000,45.1007,45.1953,44.8305,45.1375,12203.94084566,0
+XAR.US,D,20140109,000000,45.4276,45.6459,45.3419,45.5402,19231.364242606,0
+XAR.US,D,20140110,000000,45.7744,45.9778,45.4505,45.9728,18963.509560667,0
+XAR.US,D,20140113,000000,45.7516,46.1792,45.6509,45.6509,97032.615734875,0
+XAR.US,D,20140114,000000,45.8801,45.9339,45.7007,45.9339,13335.551636774,0
+XAR.US,D,20140115,000000,46.3546,46.3596,46.1891,46.2918,29221.240357779,0
+XAR.US,D,20140116,000000,46.1383,46.4214,46.1383,46.4115,19881.438526863,0
+XAR.US,D,20140117,000000,46.4902,46.4902,46.2768,46.3685,9538.4356399945,0
+XAR.US,D,20140121,000000,46.8401,46.9756,46.3975,46.542,22765.641562726,0
+XAR.US,D,20140122,000000,46.9856,47.3215,46.6935,47.3215,25201.413726578,0
+XAR.US,D,20140123,000000,47.3215,47.3215,46.552,46.7174,33691.504263102,0
+XAR.US,D,20140124,000000,46.6437,46.6437,45.1734,45.1734,39120.828377916,0
+XAR.US,D,20140127,000000,45.2312,45.4137,44.6641,45.269,27695.371551675,0
+XAR.US,D,20140128,000000,45.2312,45.4007,45.1096,45.3957,13442.894149761,0
+XAR.US,D,20140129,000000,45.1694,45.1694,44.0919,44.3491,24710.848410217,0
+XAR.US,D,20140130,000000,44.8574,45.0318,44.6161,44.8445,20267.670933405,0
+XAR.US,D,20140131,000000,44.1915,45.3508,43.7121,44.9431,10583.771140297,0
+XAR.US,D,20140203,000000,45.2312,45.275,43.7708,43.9254,25651.8510007,0
+XAR.US,D,20140204,000000,43.5526,44.1147,43.2834,44.0979,37864.820655863,0
+XAR.US,D,20140205,000000,43.732,44.1098,43.3801,43.9503,12089.575925282,0
+XAR.US,D,20140206,000000,43.9254,44.0879,43.8457,44.0012,6723.4534769923,0
+XAR.US,D,20140207,000000,44.7049,44.8913,44.6919,44.7816,9624.7109308064,0
+XAR.US,D,20140210,000000,44.8713,44.8713,44.4906,44.5733,7717.625723441,0
+XAR.US,D,20140211,000000,44.8265,45.1694,44.5584,45.1694,13182.061875213,0
+XAR.US,D,20140212,000000,45.2502,45.4784,45.2502,45.4784,9807.2935229897,0
+XAR.US,D,20140213,000000,45.6509,45.8443,44.9571,45.8393,16587.929460171,0
+XAR.US,D,20140214,000000,45.4834,46.0725,45.4834,46.0216,7425.6942161589,0
+XAR.US,D,20140218,000000,45.9639,46.527,45.9639,46.5132,14591.559358826,0
+XAR.US,D,20140219,000000,46.2728,46.7534,46.1483,46.1483,8400.8056425446,0
+XAR.US,D,20140220,000000,46.1533,46.8152,46.1533,46.8152,6037.2639547209,0
+XAR.US,D,20140221,000000,46.6855,46.9099,46.6855,46.7802,9643.7717508695,0
+XAR.US,D,20140224,000000,46.8052,47.5488,46.7663,47.2936,16830.704115712,0
+XAR.US,D,20140225,000000,47.4341,47.4341,46.6587,46.7174,19963.701013451,0
+XAR.US,D,20140226,000000,46.86,46.9706,46.25,46.4025,16534.759804206,0
+XAR.US,D,20140227,000000,46.7025,47.0683,46.6776,46.9706,8382.7480235374,0
+XAR.US,D,20140228,000000,47.1849,47.4103,46.8739,46.8739,21370.188893896,0
+XAR.US,D,20140303,000000,46.4623,47.3215,46.4623,47.3215,11625.093836375,0
+XAR.US,D,20140304,000000,48.4449,48.4449,47.2278,48.2486,19694.843130455,0
+XAR.US,D,20140305,000000,48.3731,48.3731,47.8957,47.8957,13538.198250076,0
+XAR.US,D,20140306,000000,47.9984,48.1559,47.8538,47.9007,13813.075339407,0
+XAR.US,D,20140307,000000,48.1299,48.1599,47.8488,47.8578,10244.689183385,0
+XAR.US,D,20140310,000000,47.6465,47.7123,47.4341,47.6325,10384.134130163,0
+XAR.US,D,20140311,000000,47.4291,47.491,46.85,46.9756,10323.942066806,0
+XAR.US,D,20140312,000000,46.7802,46.9307,46.6168,46.8092,11100.419684112,0
+XAR.US,D,20140313,000000,47.1371,47.1949,46.1064,46.1064,10074.145003873,0
+XAR.US,D,20140314,000000,46.4115,46.6686,46.3685,46.4065,9545.4580473861,0
+XAR.US,D,20140317,000000,46.4992,46.9357,46.4992,46.7364,9690.9222004992,0
+XAR.US,D,20140318,000000,46.8689,47.1421,46.8689,47.1132,12193.9088351,0
+XAR.US,D,20140319,000000,47.0873,47.0873,46.4433,46.7274,12479.821136047,0
+XAR.US,D,20140320,000000,46.8092,46.9307,46.517,46.517,7433.7198246065,0
+XAR.US,D,20140321,000000,46.7624,46.9307,46.6776,46.6895,5975.0654892519,0
+XAR.US,D,20140324,000000,46.4802,46.6855,45.7416,46.2688,14712.946686597,0
+XAR.US,D,20140325,000000,46.5889,46.5978,46.2818,46.4254,13343.577245222,0
+XAR.US,D,20140326,000000,46.9178,46.9178,45.8393,45.8393,12062.48949677,0
+XAR.US,D,20140327,000000,45.7416,45.7844,45.3687,45.4276,14568.485734539,0
+XAR.US,D,20140328,000000,46.1134,46.1134,45.5622,45.5622,6815.7479741399,0
+XAR.US,D,20140331,000000,45.4326,46.6537,45.4326,46.6118,8628.5322822457,0
+XAR.US,D,20140401,000000,46.9099,47.0234,46.7025,46.9996,3529.2613148402,0
+XAR.US,D,20140402,000000,47.2368,47.3215,47.1621,47.171,5646.0155428995,0
+XAR.US,D,20140403,000000,47.4291,47.4291,47.0234,47.1002,5148.4278191472,0
+XAR.US,D,20140404,000000,47.4053,47.4053,45.9639,45.9639,9444.134740735,0
+XAR.US,D,20140407,000000,45.5951,45.5951,45.0238,45.1465,16144.514593441,0
+XAR.US,D,20140408,000000,44.676,44.9391,44.676,44.8265,14352.797507509,0
+XAR.US,D,20140409,000000,45.011,45.6419,45.011,45.6379,12517.942776173,0
+XAR.US,D,20140410,000000,45.6329,45.6329,44.4946,44.6112,6271.0098007578,0
+XAR.US,D,20140411,000000,43.8157,44.4178,43.4549,43.9852,17524.91924643,0
+XAR.US,D,20140414,000000,44.2663,44.5683,44.0909,44.1407,7742.7057498399,0
+XAR.US,D,20140415,000000,44.7468,44.7776,44.046,44.7736,11601.017011032,0
+XAR.US,D,20140416,000000,45.1565,45.6329,45.0468,45.6329,2765.8253112605,0
+XAR.US,D,20140417,000000,46.0068,46.2918,45.9419,46.245,3337.6499131533,0
+XAR.US,D,20140421,000000,46.3546,46.3785,45.9878,46.1702,7034.4458043375,0
+XAR.US,D,20140422,000000,46.5082,46.7025,46.4294,46.4294,6614.1045618935,0
+XAR.US,D,20140423,000000,46.2918,46.6207,46.2918,46.4852,5449.3881359329,0
+XAR.US,D,20140424,000000,45.8632,46.3546,45.8632,46.0346,2934.3630886605,0
+XAR.US,D,20140425,000000,45.7097,45.7097,45.3239,45.4605,16593.948666507,0
+XAR.US,D,20140428,000000,45.311,45.3239,44.6311,44.7089,6091.4368117424,0
+XAR.US,D,20140429,000000,45.2362,45.7744,45.2362,45.7744,5874.7453836567,0
+XAR.US,D,20140430,000000,45.5492,45.7894,45.5492,45.7656,6133.5712560924,0
+XAR.US,D,20140501,000000,45.5951,46.0118,45.5951,45.7047,2659.4859993295,0
+XAR.US,D,20140502,000000,46.0496,46.0496,45.9918,45.9918,955.04740526659,0
+XAR.US,D,20140505,000000,46.4483,46.7404,46.4483,46.7224,4593.6576352056,0
+XAR.US,D,20140506,000000,46.7324,46.7324,45.9469,46.1134,18395.697762997,0
+XAR.US,D,20140507,000000,45.6419,46.1981,45.6419,46.1981,6010.1775262102,0
+XAR.US,D,20140508,000000,46.4852,46.4992,46.3008,46.4214,3883.3912875914,0
+XAR.US,D,20140509,000000,45.7656,46.1483,45.7656,46.0496,7637.3696389649,0
+XAR.US,D,20140512,000000,46.0965,46.9139,46.0965,46.86,6230.8817585197,0
+XAR.US,D,20140513,000000,46.9557,47.1271,46.7702,46.8002,20490.381567826,0
+XAR.US,D,20140514,000000,46.517,46.6437,46.0496,46.0496,36320.894230753,0
+XAR.US,D,20140515,000000,45.2222,45.7656,45.0278,45.2602,88429.163479027,0
+XAR.US,D,20140516,000000,44.993,45.1415,44.993,45.1325,2796.924543995,0
+XAR.US,D,20140519,000000,45.28,45.3737,45.2083,45.311,84565.836212556,0
+XAR.US,D,20140520,000000,45.0827,45.0827,44.2902,44.4806,12928.252008057,0
+XAR.US,D,20140521,000000,44.7518,44.8395,44.4178,44.5524,14611.623379945,0
+XAR.US,D,20140522,000000,44.7648,44.971,44.7648,44.8614,5751.3516537745,0
+XAR.US,D,20140523,000000,45.2512,45.3479,45.2262,45.289,14435.059994097,0
+XAR.US,D,20140527,000000,45.5342,45.615,45.5014,45.615,3149.0481146343,0
+XAR.US,D,20140528,000000,45.6419,45.6419,45.611,45.6199,2353.5096772641,0
+XAR.US,D,20140529,000000,45.7466,45.8343,45.4964,45.8303,9329.7698203564,0
+XAR.US,D,20140530,000000,45.6459,45.8393,45.6459,45.8024,4228.4924508389,0
+XAR.US,D,20140602,000000,45.7894,46.0526,45.7286,46.0496,5996.1327114269,0
+XAR.US,D,20140603,000000,46.1792,46.1792,45.7606,46.0496,3144.0321093545,0
+XAR.US,D,20140604,000000,45.9509,46.1573,45.9509,46.1573,2988.5359456819,0
+XAR.US,D,20140605,000000,46.4433,47.0554,46.4433,47.0334,8704.7755624981,0
+XAR.US,D,20140606,000000,47.4143,47.4143,47.3315,47.3913,5112.3125811329,0
+XAR.US,D,20140609,000000,47.5438,47.8957,47.5139,47.8957,5629.9643260043,0
+XAR.US,D,20140610,000000,47.5727,47.5777,47.501,47.5777,3729.9015260307,0
+XAR.US,D,20140611,000000,47.1102,47.3464,47.1102,47.1799,3407.87398707,0
+XAR.US,D,20140612,000000,47.0823,47.0823,46.6726,46.7125,7697.561702322,0
+XAR.US,D,20140613,000000,46.6587,46.7504,46.6587,46.6825,2675.5372162248,0
+XAR.US,D,20140616,000000,46.6637,46.855,46.4533,46.6347,5642.0027386757,0
+XAR.US,D,20140617,000000,46.4992,46.7274,46.4942,46.6257,7936.3235536387,0
+XAR.US,D,20140618,000000,46.5889,46.7075,46.3646,46.7075,5134.3830043639,0
+XAR.US,D,20140619,000000,46.6487,46.7025,46.6028,46.6028,2407.6825342855,0
+XAR.US,D,20140620,000000,46.9059,46.9059,46.7025,46.7902,6943.1545082459,0
+XAR.US,D,20140623,000000,46.8092,46.8092,46.3596,46.4712,8227.2518598648,0
+XAR.US,D,20140624,000000,46.3227,46.4942,45.7794,45.7794,8118.906145822,0
+XAR.US,D,20140625,000000,45.5851,45.8253,45.5851,45.8213,3073.8080354378,0
+XAR.US,D,20140626,000000,45.7744,45.7744,45.3169,45.7366,4356.9021860008,0
+XAR.US,D,20140627,000000,45.6639,45.8303,45.6639,45.8303,2513.0186451605,0
+XAR.US,D,20140630,000000,45.6678,45.6907,45.4694,45.6818,14646.735416904,0
+XAR.US,D,20140701,000000,45.7097,46.4712,45.7097,46.3187,5934.9374470138,0
+XAR.US,D,20140702,000000,46.2958,46.3367,45.8074,45.8124,6541.874085865,0
+XAR.US,D,20140703,000000,45.9599,46.0266,45.9599,45.9778,2870.1582210795,0
+XAR.US,D,20140707,000000,45.8991,45.8991,45.5911,45.7416,7726.6545329446,0
+XAR.US,D,20140708,000000,45.4316,45.4495,44.8265,44.9242,10106.247437663,0
+XAR.US,D,20140709,000000,45.1794,45.2442,45.1215,45.1305,3237.3298075581,0
+XAR.US,D,20140710,000000,44.6939,45.2382,44.4926,45.0338,10496.492648429,0
+XAR.US,D,20140711,000000,44.9621,45.1714,44.9621,45.1714,4197.3932181044,0
+XAR.US,D,20140714,000000,45.3628,45.6947,45.3628,45.5951,6769.6007255661,0
+XAR.US,D,20140715,000000,45.8024,45.8024,45.4824,45.4824,2299.3368202427,0
+XAR.US,D,20140716,000000,45.6379,45.6379,45.3667,45.4774,159524.01591225,0
+XAR.US,D,20140717,000000,45.4077,45.4216,44.7358,44.7358,77518.348794491,0
+XAR.US,D,20140718,000000,45.1215,45.5482,45.0198,45.4077,26399.235787385,0
+XAR.US,D,20140721,000000,45.1794,45.7047,45.1794,45.7047,5557.7338499757,0
+XAR.US,D,20140722,000000,45.9549,45.9549,45.8163,45.8163,65313.404747775,0
+XAR.US,D,20140723,000000,45.8163,45.8163,45.3269,45.3269,12468.785924431,0
+XAR.US,D,20140724,000000,45.1116,45.1305,44.9043,44.9192,7295.2780788851,0
+XAR.US,D,20140725,000000,44.6531,44.7766,44.3679,44.4706,26097.272269543,0
+XAR.US,D,20140728,000000,44.3929,44.4966,44.1866,44.4328,16654.140729865,0
+XAR.US,D,20140729,000000,44.3869,44.4557,44.3869,44.4139,5811.5437171317,0
+XAR.US,D,20140730,000000,44.2624,44.5753,44.2624,44.4966,6769.6007255661,0
+XAR.US,D,20140731,000000,44.057,44.1487,43.6025,43.6921,12304.260951255,0
+XAR.US,D,20140801,000000,42.6017,44.2852,42.6017,44.061,46644.836297559,0
+XAR.US,D,20140804,000000,43.7738,43.9842,43.736,43.9593,8926.4829958636,0
+XAR.US,D,20140805,000000,43.9593,44.3082,43.8835,43.9682,13207.141901612,0
+XAR.US,D,20140806,000000,43.6114,43.8457,43.6114,43.6921,3840.2536421854,0
+XAR.US,D,20140807,000000,43.9682,43.9682,43.5645,43.5645,4649.8368943389,0
+XAR.US,D,20140808,000000,43.9643,44.4019,43.9643,44.4019,2481.919412426,0
+XAR.US,D,20140811,000000,44.6491,44.9621,44.5304,44.7458,4311.758138483,0
+XAR.US,D,20140812,000000,44.6291,44.7766,44.2454,44.2534,100029.177289,0
+XAR.US,D,20140813,000000,44.6531,45.1116,44.6531,45.0468,8859.2685251148,0
+XAR.US,D,20140814,000000,45.1664,45.3169,45.1615,45.1615,40270.496788037,0
+XAR.US,D,20140815,000000,45.4874,45.4874,45.0238,45.2103,10349.022093204,0
+XAR.US,D,20140818,000000,45.8024,46.0576,45.5851,46.0068,6715.4278685447,0
+XAR.US,D,20140819,000000,46.1433,46.2918,46.1014,46.1134,7654.4240569161,0
+XAR.US,D,20140820,000000,46.4294,46.4433,46.1483,46.3098,4221.4700434473,0
+XAR.US,D,20140821,000000,46.2868,46.7174,46.2868,46.6487,8398.7992404327,0
+XAR.US,D,20140822,000000,46.537,46.7852,46.537,46.7075,3414.8963944616,0
+XAR.US,D,20140825,000000,46.9139,47.0384,46.8401,46.8809,3264.4162360688,0
+XAR.US,D,20140826,000000,47.0036,47.0963,46.3685,46.9139,7126.7403014851,0
+XAR.US,D,20140827,000000,46.9139,46.9139,46.7454,46.7802,2866.1454168557,0
+XAR.US,D,20140828,000000,46.6168,46.6168,46.527,46.5769,4182.3452022651,0
+XAR.US,D,20140829,000000,46.5669,46.6637,46.5669,46.6307,6845.8440058185,0
+XAR.US,D,20140902,000000,46.9607,47.1849,46.6307,47.1521,7378.5437665292,0
+XAR.US,D,20140903,000000,47.4003,47.472,46.9996,46.9996,8097.838923647,0
+XAR.US,D,20140904,000000,47.3315,47.3504,46.865,46.865,3527.2549127283,0
+XAR.US,D,20140905,000000,46.9009,47.0554,46.855,47.0554,7484.8830784601,0
+XAR.US,D,20140908,000000,47.0384,47.3365,46.9507,47.175,6289.067419765,0
+XAR.US,D,20140909,000000,47.1571,47.3634,47.0434,47.1002,9874.5079937385,0
+XAR.US,D,20140910,000000,47.0474,47.4521,47.0135,47.4521,11084.368467217,0
+XAR.US,D,20140911,000000,47.3584,47.5328,47.1949,47.486,9043.85751941,0
+XAR.US,D,20140912,000000,47.486,47.486,47.2676,47.4003,2322.4104445296,0
+XAR.US,D,20140915,000000,47.6275,47.6275,47.0773,47.3265,5662.0667597948,0
+XAR.US,D,20140916,000000,47.2498,47.6046,47.1661,47.501,5620.9355165007,0
+XAR.US,D,20140917,000000,47.6275,47.7163,47.4103,47.7163,2170.9270850808,0
+XAR.US,D,20140918,000000,47.4671,47.7033,47.4671,47.6933,18121.823874722,0
+XAR.US,D,20140919,000000,47.5727,47.8209,47.3913,47.486,4876.5603329841,0
+XAR.US,D,20140922,000000,47.3415,47.3415,46.7075,46.7075,14728.997903491,0
+XAR.US,D,20140923,000000,46.6257,46.6975,46.1573,46.1931,13855.209783758,0
+XAR.US,D,20140924,000000,46.5032,46.5032,46.235,46.3367,5885.7805952721,0
+XAR.US,D,20140925,000000,46.1433,46.1433,45.8253,45.9131,21620.989157884,0
+XAR.US,D,20140926,000000,46.0725,46.557,45.9728,46.4712,16122.44417021,0
+XAR.US,D,20140929,000000,46.1134,46.4115,46.0396,46.0396,5767.4028706698,0
+XAR.US,D,20140930,000000,46.2161,46.2161,45.9599,45.9599,4512.3983496734,0
+XAR.US,D,20141001,000000,45.9599,45.9599,44.971,45.0288,44793.930349327,0
+XAR.US,D,20141002,000000,44.9531,44.975,44.5194,44.8614,9668.8517772683,0
+XAR.US,D,20141003,000000,45.1893,45.5582,45.1754,45.4655,37077.307826941,0
+XAR.US,D,20141006,000000,45.6738,45.6738,45.273,45.312,22456.655637492,0
+XAR.US,D,20141007,000000,44.7029,44.9431,44.2712,44.2712,11938.092565832,0
+XAR.US,D,20141008,000000,44.3062,44.8026,43.9922,44.7109,7697.561702322,0
+XAR.US,D,20141009,000000,44.8385,44.8614,43.8955,44.2663,13260.311557578,0
+XAR.US,D,20141010,000000,43.4858,44.032,43.4858,44.032,4970.8612322437,0
+XAR.US,D,20141013,000000,43.8626,44.032,42.9176,42.9176,86882.227450749,0
+XAR.US,D,20141014,000000,43.4439,44.0879,43.4439,43.729,10556.684711786,0
+XAR.US,D,20141015,000000,43.4758,43.8626,42.4451,43.6453,41319.845092564,0
+XAR.US,D,20141016,000000,42.8647,43.9623,42.8647,43.8347,39663.560149186,0
+XAR.US,D,20141017,000000,44.4776,44.8215,44.4776,44.6082,13094.783383346,0
+XAR.US,D,20141020,000000,44.3241,44.5146,44.1477,44.4218,15945.880784362,0
+XAR.US,D,20141021,000000,44.5793,45.3219,44.4966,45.3219,7318.351703172,0
+XAR.US,D,20141022,000000,45.273,45.6379,44.8614,44.8614,9643.7717508695,0
+XAR.US,D,20141023,000000,45.3508,45.8771,45.3508,45.6379,5824.5853308591,0
+XAR.US,D,20141024,000000,45.7744,45.9419,45.5532,45.9419,3302.537876195,0
+XAR.US,D,20141027,000000,45.7606,45.8343,45.6379,45.8343,1546.9360282784,0
+XAR.US,D,20141028,000000,46.0725,47.0234,46.0725,47.0086,12592.179654313,0
+XAR.US,D,20141029,000000,46.6855,46.9607,46.5978,46.8739,7175.8971532268,0
+XAR.US,D,20141030,000000,46.9996,47.3504,46.6397,47.1421,3577.4149655259,0
+XAR.US,D,20141031,000000,47.8249,48.0074,47.5368,47.813,52267.778216171,0
+XAR.US,D,20141103,000000,47.813,48.0861,47.813,47.8439,8604.4554569029,0
+XAR.US,D,20141104,000000,47.796,47.9495,47.7532,47.8389,21229.740746062,0
+XAR.US,D,20141105,000000,48.3174,48.3174,47.6983,47.781,17434.631151395,0
+XAR.US,D,20141106,000000,47.7083,47.9147,47.6185,47.801,41143.281706716,0
+XAR.US,D,20141107,000000,47.9147,47.9147,47.6275,47.7532,32827.748153927,0
+XAR.US,D,20141110,000000,47.7532,47.9724,47.5877,47.9196,19536.337363615,0
+XAR.US,D,20141111,000000,48.1748,48.1748,47.8299,47.8488,3277.4578497962,0
+XAR.US,D,20141112,000000,47.6645,48.0153,47.5927,48.0153,10619.886378311,0
+XAR.US,D,20141113,000000,48.2576,48.4141,47.9625,48.1698,11458.562461087,0
+XAR.US,D,20141114,000000,48.0252,48.2576,48.0252,48.0252,4118.1403346842,0
+XAR.US,D,20141117,000000,47.8867,47.9445,47.808,47.816,6575.9829217673,0
+XAR.US,D,20141118,000000,48.096,48.4409,48.096,48.3413,17612.197738299,0
+XAR.US,D,20141119,000000,48.2576,48.4359,48.0691,48.3313,5765.3964685579,0
+XAR.US,D,20141120,000000,48.0691,48.4898,48.0691,48.3642,5465.4393528281,0
+XAR.US,D,20141121,000000,49.04,49.3172,48.5954,48.734,3286.4866592997,0
+XAR.US,D,20141124,000000,49.0869,49.1287,48.8626,48.9762,16722.358401668,0
+XAR.US,D,20141125,000000,49.1805,49.3909,49.0181,49.2284,39484.990361226,0
+XAR.US,D,20141126,000000,49.3261,49.4587,49.2782,49.3221,4994.9380575865,0
+XAR.US,D,20141128,000000,49.4179,49.4179,49.2982,49.3909,7643.3888453006,0
+XAR.US,D,20141201,000000,48.719,48.8486,48.4988,48.8227,47723.277432707,0
+XAR.US,D,20141202,000000,48.9573,49.0918,48.8178,48.8178,3668.7062616176,0
+XAR.US,D,20141203,000000,49.1048,49.344,49.04,49.3172,18351.556916536,0
+XAR.US,D,20141204,000000,49.344,49.344,49.0998,49.1188,15941.867980138,0
+XAR.US,D,20141205,000000,49.6132,49.6561,49.4089,49.5474,5814.5533202995,0
+XAR.US,D,20141208,000000,49.5105,49.6331,49.036,49.036,51925.686656091,0
+XAR.US,D,20141209,000000,48.5226,49.3301,48.3054,49.3301,4084.0314987818,0
+XAR.US,D,20141210,000000,48.8775,48.9523,48.105,48.105,13686.672006357,0
+XAR.US,D,20141211,000000,48.4649,48.5127,48.2196,48.3542,8085.8005109755,0
+XAR.US,D,20141212,000000,47.1102,47.3963,46.9806,47.0234,9545.4580473861,0
+XAR.US,D,20141215,000000,47.3365,47.3365,46.4433,46.865,6887.9784501685,0
+XAR.US,D,20141216,000000,46.8122,47.5538,46.8122,47.2796,5047.104512496,0
+XAR.US,D,20141217,000000,46.8809,47.9147,46.8809,47.9147,7552.0975492089,0
+XAR.US,D,20141218,000000,48.5177,49.059,48.5177,49.059,11901.977327818,0
+XAR.US,D,20141219,000000,49.0789,49.2982,48.9842,49.2234,15526.542742974,0
+XAR.US,D,20141222,000000,49.5614,49.9013,49.4179,49.9013,19587.500617469,0
+XAR.US,D,20141223,000000,50.1763,50.3488,50.1763,50.2143,9143.1744239493,0
+XAR.US,D,20141224,000000,50.2661,50.5183,50.2611,50.4675,12656.384521895,0
+XAR.US,D,20141226,000000,50.4505,50.7635,50.4505,50.7306,9341.8082330278,0
+XAR.US,D,20141229,000000,50.7635,50.7635,50.5034,50.5034,4684.9489312972,0
+XAR.US,D,20141230,000000,50.603,50.6499,50.4675,50.5602,10304.881246742,0
+XAR.US,D,20141231,000000,50.6209,50.6309,50.2611,50.296,4298.7165247556,0
+XAR.US,D,20150102,000000,50.3289,50.4854,49.3301,49.7966,9532.4164336588,0
+XAR.US,D,20150105,000000,49.3301,49.3301,48.7818,48.9942,9672.8645814921,0
+XAR.US,D,20150106,000000,49.032,49.032,48.2576,48.7728,29756.949721657,0
+XAR.US,D,20150107,000000,48.9712,49.0918,48.7141,48.9423,8641.5738959731,0
+XAR.US,D,20150108,000000,49.7029,50.0628,49.7029,50.0338,12292.222538584,0
+XAR.US,D,20150109,000000,50.0388,50.0388,49.6281,49.7179,12668.422934566,0
+XAR.US,D,20150112,000000,49.2514,49.8923,48.8775,49.1677,6699.3766516495,0
+XAR.US,D,20150113,000000,49.344,50.1046,48.748,48.748,25720.068672505,0
+XAR.US,D,20150114,000000,48.6004,49.1088,48.4698,49.1088,5164.4790360424,0
+XAR.US,D,20150115,000000,48.9333,49.2514,48.7998,48.7998,6074.3823937912,0
+XAR.US,D,20150116,000000,48.6004,49.0829,48.5456,49.0829,15038.987029781,0
+XAR.US,D,20150120,000000,49.1955,49.2185,48.7051,49.1716,7600.2511998946,0
+XAR.US,D,20150121,000000,49.023,49.4836,48.9842,49.3351,5747.3388495507,0
+XAR.US,D,20150122,000000,49.368,50.4405,49.2045,50.3528,61535.349571058,0
+XAR.US,D,20150123,000000,50.3528,50.8273,50.3528,50.7635,34640.532462033,0
+XAR.US,D,20150126,000000,50.311,50.6309,50.311,50.5652,6211.8209384566,0
+XAR.US,D,20150127,000000,50.0099,50.4724,49.8694,50.1843,10941.913917272,0
+XAR.US,D,20150128,000000,50.5372,50.6349,49.9251,49.9251,10470.409420974,0
+XAR.US,D,20150129,000000,49.9251,50.2422,49.1995,50.2043,8467.0169122374,0
+XAR.US,D,20150130,000000,49.9063,50.0149,49.4587,49.4587,16098.367344866,0
+XAR.US,D,20150202,000000,50.2093,50.2093,49.2882,50.0238,4411.0750430223,0
+XAR.US,D,20150203,000000,50.598,50.9429,50.4365,50.9021,10300.868442518,0
+XAR.US,D,20150204,000000,50.8781,51.1164,50.7306,50.7306,5940.9566533495,0
+XAR.US,D,20150205,000000,50.9599,51.0656,50.9479,51.0656,5510.583400346,0
+XAR.US,D,20150206,000000,51.8769,52.0254,51.5928,51.8082,9672.8645814921,0
+XAR.US,D,20150209,000000,52.0165,52.0165,51.4523,51.4523,21850.722199697,0
+XAR.US,D,20150210,000000,51.858,51.8919,51.4852,51.8919,22464.68124594,0
+XAR.US,D,20150211,000000,51.9477,52.0564,51.6805,51.8769,7750.7313582875,0
+XAR.US,D,20150212,000000,52.1062,52.4681,52.0215,52.3723,17706.498637558,0
+XAR.US,D,20150213,000000,52.5059,52.7412,52.4391,52.7362,13651.559969399,0
+XAR.US,D,20150217,000000,52.9415,52.9415,52.491,52.6056,51968.824301497,0
+XAR.US,D,20150218,000000,52.819,53.1229,52.6615,53.115,25307.753038508,0
+XAR.US,D,20150219,000000,53.3941,53.8376,53.119,53.7878,17606.178531963,0
+XAR.US,D,20150220,000000,53.9902,54.37,53.6243,54.37,26027.048195626,0
+XAR.US,D,20150223,000000,54.3042,54.5743,54.07,54.2952,30149.201334535,0
+XAR.US,D,20150224,000000,54.6162,54.6162,54.2274,54.4677,25388.009122985,0
+XAR.US,D,20150225,000000,54.6889,54.6889,53.8646,54.046,56682.866063417,0
+XAR.US,D,20150226,000000,54.065,54.1337,53.3791,53.5616,22322.226695995,0
+XAR.US,D,20150227,000000,53.8028,53.9303,53.6811,53.736,20459.282335091,0
+XAR.US,D,20150302,000000,53.9633,54.4577,53.9393,54.3132,12382.510633619,0
+XAR.US,D,20150303,000000,54.1805,54.1805,53.7649,53.9214,12818.903092959,0
+XAR.US,D,20150304,000000,53.4977,53.7649,53.4977,53.6343,8908.4253768564,0
+XAR.US,D,20150305,000000,53.7699,53.8198,53.5566,53.6243,357359.27695028,0
+XAR.US,D,20150306,000000,53.6493,53.6493,52.8508,52.8957,24765.021267239,0
+XAR.US,D,20150309,000000,52.9415,53.5127,52.8957,53.3342,14119.051661472,0
+XAR.US,D,20150310,000000,53.3342,53.4031,52.6465,52.7561,9125.1168049421,0
+XAR.US,D,20150311,000000,52.9505,53.0232,52.8309,52.9235,5648.0219450115,0
+XAR.US,D,20150312,000000,54.4367,54.4367,53.0751,53.6104,15424.216235267,0
+XAR.US,D,20150313,000000,53.5686,53.5686,52.9097,53.1927,18033.542181799,0
+XAR.US,D,20150316,000000,53.7101,53.8336,53.4449,53.7928,15858.602292494,0
+XAR.US,D,20150317,000000,53.8456,54.2005,53.6493,53.7928,46272.6487058,0
+XAR.US,D,20150318,000000,53.4649,54.355,53.417,54.2952,18033.542181799,0
+XAR.US,D,20150319,000000,54.3799,54.3939,54.1297,54.2563,29108.881839512,0
+XAR.US,D,20150320,000000,54.5115,54.7338,54.4816,54.6759,11254.912646728,0
+XAR.US,D,20150323,000000,55.1216,55.1216,54.5065,54.5743,23595.288835998,0
+XAR.US,D,20150324,000000,54.35,54.8196,54.35,54.6062,24242.353517087,0
+XAR.US,D,20150325,000000,54.2513,54.8334,53.5516,53.5516,20562.612043854,0
+XAR.US,D,20150326,000000,53.2874,53.741,53.1279,53.6623,19046.775248311,0
+XAR.US,D,20150327,000000,53.7211,54.0211,53.5874,53.9713,8876.322943066,0
+XAR.US,D,20150330,000000,54.4985,54.9351,54.3799,54.7826,15153.35195016,0
+XAR.US,D,20150331,000000,54.2683,54.6291,54.2513,54.4437,31455.369109384,0
+XAR.US,D,20150401,000000,54.05,54.4287,53.6811,54.1008,53465.600276978,0
+XAR.US,D,20150402,000000,54.3092,54.6471,54.2463,54.2912,10606.844764584,0
+XAR.US,D,20150406,000000,54.2125,54.9441,54.1955,54.9441,12556.064416299,0
+XAR.US,D,20150407,000000,55.0836,55.1555,54.6889,54.7139,46159.286986477,0
+XAR.US,D,20150408,000000,55.1515,55.1595,54.7239,55.0786,14069.894809731,0
+XAR.US,D,20150409,000000,55.2541,55.308,54.8793,55.1893,125737.20754884,0
+XAR.US,D,20150410,000000,55.0448,55.3468,55.0448,55.3,34413.809023387,0
+XAR.US,D,20150413,000000,55.4385,55.4605,54.9212,54.9301,69483.711537368,0
+XAR.US,D,20150414,000000,55.0786,55.2681,54.5604,54.8484,38310.241924707,0
+XAR.US,D,20150415,000000,54.8384,55.1644,54.7438,54.9989,12965.370447127,0
+XAR.US,D,20150416,000000,54.6331,55.0328,54.6062,54.8654,32068.324954572,0
+XAR.US,D,20150417,000000,54.3989,54.3989,53.8596,53.9443,31599.830061441,0
+XAR.US,D,20150420,000000,54.4039,54.7647,54.2085,54.6889,38067.467269166,0
+XAR.US,D,20150421,000000,54.8833,54.8833,54.5115,54.6241,76418.840437166,0
+XAR.US,D,20150422,000000,54.7039,54.8833,54.1805,54.5982,24795.117298917,0
+XAR.US,D,20150423,000000,54.5115,54.8384,54.06,54.7737,32685.293603982,0
+XAR.US,D,20150424,000000,54.6202,54.8654,54.3182,54.34,13420.82372653,0
+XAR.US,D,20150427,000000,54.5982,54.6939,53.9952,54.031,29009.564934972,0
+XAR.US,D,20150428,000000,53.9343,54.1427,53.7191,54.1058,19046.775248311,0
+XAR.US,D,20150429,000000,54.1108,54.7467,53.6861,53.731,14290.599042041,0
+XAR.US,D,20150430,000000,53.8198,54.4089,52.8737,52.9993,21210.679926,0
+XAR.US,D,20150501,000000,53.1279,53.5686,53.1279,53.5127,5842.6429498662,0
+XAR.US,D,20150504,000000,53.5127,54.1477,53.5127,53.6144,26407.261395833,0
+XAR.US,D,20150505,000000,53.8028,53.8028,52.8957,52.8957,12336.363385045,0
+XAR.US,D,20150506,000000,52.9097,53.4349,52.7412,52.9774,44714.677465906,0
+XAR.US,D,20150507,000000,52.9097,53.0512,52.6983,52.8997,12718.582987363,0
+XAR.US,D,20150508,000000,53.4499,53.5974,53.2774,53.5874,8005.5444264994,0
+XAR.US,D,20150511,000000,53.8456,54.0928,53.8456,53.8795,17751.642685076,0
+XAR.US,D,20150512,000000,53.731,53.9633,53.2356,53.8795,9944.7320676552,0
+XAR.US,D,20150513,000000,54.1158,54.1477,53.8995,54.0789,16884.876972734,0
+XAR.US,D,20150514,000000,54.36,54.8534,54.36,54.7557,8657.6251128684,0
+XAR.US,D,20150515,000000,53.5426,54.7826,53.5426,54.6291,5409.2600936948,0
+XAR.US,D,20150518,000000,54.9591,54.9591,54.6291,54.8694,26749.352955912,0
+XAR.US,D,20150519,000000,54.8694,54.9989,54.7916,54.8614,26190.569967747,0
+XAR.US,D,20150520,000000,54.9491,55.0638,54.8016,54.8793,13633.502350392,0
+XAR.US,D,20150521,000000,55.1116,55.1166,54.9301,55.1166,157151.44541493,0
+XAR.US,D,20150522,000000,55.1983,55.1983,54.5892,54.6849,147842.74281675,0
+XAR.US,D,20150526,000000,54.5554,54.7737,53.9762,54.1198,39903.325201559,0
+XAR.US,D,20150527,000000,54.2822,54.4089,54.1656,54.345,13633.502350392,0
+XAR.US,D,20150528,000000,54.1477,54.2274,54.1477,54.2045,10415.233362897,0
+XAR.US,D,20150529,000000,54.05,54.1427,53.5396,53.8078,31599.830061441,0
+XAR.US,D,20150601,000000,53.8376,54.046,53.4399,53.7828,29639.575198111,0
+XAR.US,D,20150602,000000,53.5516,54.1158,53.4259,53.8696,18840.115830784,0
+XAR.US,D,20150603,000000,54.3042,54.4816,53.8995,54.37,8224.242256697,0
+XAR.US,D,20150604,000000,53.8795,54.2683,53.2924,53.3104,9523.3876241552,0
+XAR.US,D,20150605,000000,53.2545,53.3741,52.6983,53.2874,20778.300270884,0
+XAR.US,D,20150608,000000,53.3293,53.3293,53.1877,53.2167,17751.642685076,0
+XAR.US,D,20150609,000000,52.9874,53.2974,52.9874,53.111,16817.662501984,0
+XAR.US,D,20150610,000000,53.2117,54.041,53.2117,53.9214,34439.892250842,0
+XAR.US,D,20150611,000000,54.2364,54.2952,54.0789,54.2005,15638.90126124,0
+XAR.US,D,20150612,000000,54.1058,54.1058,53.7788,53.8646,8876.322943066,0
+XAR.US,D,20150615,000000,53.3552,53.8028,53.3552,53.6911,7577.1775756077,0
+XAR.US,D,20150616,000000,53.7549,53.9443,53.5924,53.8795,8657.6251128684,0
+XAR.US,D,20150617,000000,53.8945,54.1955,53.726,54.046,7793.8690036934,0
+XAR.US,D,20150618,000000,54.1805,54.7467,54.1805,54.5982,13633.502350392,0
+XAR.US,D,20150619,000000,54.6012,54.662,54.4188,54.4188,11024.176403859,0
+XAR.US,D,20150622,000000,54.7388,54.7388,54.37,54.5554,19881.438526863,0
+XAR.US,D,20150623,000000,54.345,54.7139,54.2563,54.6571,66282.496967825,0
+XAR.US,D,20150624,000000,54.976,54.976,54.0828,54.1158,12536.00039518,0
+XAR.US,D,20150625,000000,54.065,54.2085,54.0071,54.0071,15776.339805906,0
+XAR.US,D,20150626,000000,54.1387,54.1387,53.7549,53.9085,6481.6820225078,0
+XAR.US,D,20150629,000000,53.4649,53.5616,52.8358,52.8358,23122.781138644,0
+XAR.US,D,20150630,000000,53.2067,53.2207,52.6664,52.9375,11107.442091504,0
+XAR.US,D,20150701,000000,53.3422,53.4449,53.0372,53.088,8645.5867001969,0
+XAR.US,D,20150702,000000,53.2446,53.2446,52.6206,52.789,10155.404289405,0
+XAR.US,D,20150706,000000,52.2776,52.779,52.2776,52.6565,66127.000804152,0
+XAR.US,D,20150707,000000,52.6983,52.804,51.9567,52.804,19881.438526863,0
+XAR.US,D,20150708,000000,52.5468,52.5956,51.8291,52.0215,14263.51261353,0
+XAR.US,D,20150709,000000,52.5688,52.6565,52.2169,52.2169,378628.14253752,0
+XAR.US,D,20150710,000000,52.7312,52.9097,52.6375,52.8309,9722.0214332337,0
+XAR.US,D,20150713,000000,53.2725,53.3692,53.106,53.3512,19015.676015576,0
+XAR.US,D,20150714,000000,53.4131,53.731,53.4131,53.731,16599.967872843,0
+XAR.US,D,20150715,000000,53.8287,53.8287,53.3552,53.4259,20800.370694115,0
+XAR.US,D,20150716,000000,53.745,53.8556,53.6104,53.8406,184775.58969163,0
+XAR.US,D,20150717,000000,53.8118,53.8118,53.4549,53.6771,231238.84659807,0
+XAR.US,D,20150720,000000,53.7928,53.7928,53.4499,53.4838,133559.16618209,0
+XAR.US,D,20150721,000000,53.2117,53.2117,52.2448,52.491,14263.51261353,0
+XAR.US,D,20150722,000000,52.2876,52.2876,51.7613,51.8132,22691.404684585,0
+XAR.US,D,20150723,000000,52.1769,52.4541,51.7852,51.8032,7351.4573380185,0
+XAR.US,D,20150724,000000,51.7663,51.7802,50.9429,50.9599,53810.701440225,0
+XAR.US,D,20150727,000000,51.1293,51.225,50.2093,50.311,47978.090500919,0
+XAR.US,D,20150728,000000,50.5462,51.1871,50.2282,50.9798,40631.64916818,0
+XAR.US,D,20150729,000000,51.2848,51.9237,51.2848,51.862,18802.997391714,0
+XAR.US,D,20150730,000000,51.6407,51.6407,51.2928,51.3576,9722.0214332337,0
+XAR.US,D,20150731,000000,51.551,51.551,51.1383,51.2001,27659.256313661,0
+XAR.US,D,20150803,000000,51.247,51.247,50.7734,50.9748,18994.6087934,0
+XAR.US,D,20150804,000000,50.9938,51.239,50.9798,51.0346,12749.682220097,0
+XAR.US,D,20150805,000000,51.3337,51.6715,51.3188,51.3337,8210.1974419136,0
+XAR.US,D,20150806,000000,51.3386,51.6078,51.0296,51.2798,27285.062319791,0
+XAR.US,D,20150807,000000,51.2101,51.3476,50.7844,51.0486,25931.744095311,0
+XAR.US,D,20150810,000000,51.7055,52.4301,51.7055,52.4251,20315.82458409,0
+XAR.US,D,20150811,000000,52.1202,52.1202,51.7294,51.8869,13798.027323568,0
+XAR.US,D,20150812,000000,51.569,51.6178,50.9888,51.6178,13399.756504355,0
+XAR.US,D,20150813,000000,51.7464,52.1729,51.7464,51.9707,7993.5060138279,0
+XAR.US,D,20150814,000000,51.9806,52.3723,51.8969,52.3305,15557.641975708,0
+XAR.US,D,20150817,000000,52.1859,52.5737,52.1859,52.5737,6269.0033986459,0
+XAR.US,D,20150818,000000,52.5817,52.7262,52.3176,52.3404,15557.641975708,0
+XAR.US,D,20150819,000000,52.0394,52.1899,51.6447,51.8869,13613.438329273,0
+XAR.US,D,20150820,000000,51.522,51.522,50.5372,50.5372,79098.390457616,0
+XAR.US,D,20150821,000000,50.1763,50.1763,49.358,49.3759,48408.463753922,0
+XAR.US,D,20150824,000000,49.032,49.2384,27.496,48.0074,156927.73157945,0
+XAR.US,D,20150825,000000,48.4848,48.7679,47.5727,47.5727,28962.414485343,0
+XAR.US,D,20150826,000000,47.8678,48.5715,47.2178,48.4499,74775.597107516,0
+XAR.US,D,20150827,000000,48.9423,49.671,48.8815,49.1905,18802.997391714,0
+XAR.US,D,20150828,000000,49.4736,49.5334,49.2514,49.3759,19667.756701945,0
+XAR.US,D,20150831,000000,49.3999,49.4317,49.05,49.1627,11887.932513035,0
+XAR.US,D,20150901,000000,48.2196,48.4848,47.4291,47.7212,34145.954341448,0
+XAR.US,D,20150902,000000,48.2097,48.8865,48.2097,48.8865,13399.756504355,0
+XAR.US,D,20150903,000000,48.6911,49.3082,48.6911,48.8865,67208.451542468,0
+XAR.US,D,20150904,000000,48.3542,48.4319,48.1698,48.4319,4105.0987209568,0
+XAR.US,D,20150908,000000,49.027,49.5474,49.0091,49.5474,5620.9355165007,0
+XAR.US,D,20150909,000000,50.1435,50.1435,49.2185,49.2185,10375.105320658,0
+XAR.US,D,20150910,000000,49.1955,49.4507,49.1716,49.2334,5946.9758596852,0
+XAR.US,D,20150911,000000,49.2702,49.363,48.9762,49.353,5834.6173414186,0
+XAR.US,D,20150914,000000,49.363,49.4457,49.05,49.1327,16641.099116137,0
+XAR.US,D,20150915,000000,49.3729,49.5564,49.05,49.5016,4862.5155182008,0
+XAR.US,D,20150916,000000,49.7627,49.7627,49.4736,49.6611,4105.0987209568,0
+XAR.US,D,20150917,000000,49.5564,50.2332,49.4836,49.4836,6257.9681870305,0
+XAR.US,D,20150918,000000,49.2862,49.2862,48.5925,48.6483,7592.225591447,0
+XAR.US,D,20150921,000000,48.6483,49.03,48.6193,48.6193,7441.7454330542,0
+XAR.US,D,20150922,000000,48.3064,48.3064,47.51,47.786,34945.505583042,0
+XAR.US,D,20150923,000000,47.7671,47.8498,47.0174,47.0634,28687.537396012,0
+XAR.US,D,20150924,000000,46.3865,46.8191,46.1812,46.7204,12672.435738789,0
+XAR.US,D,20150925,000000,47.0554,47.0554,46.3666,46.565,92758.979236518,0
+XAR.US,D,20150928,000000,46.2659,46.2659,45.6649,45.6649,23362.546191017,0
+XAR.US,D,20150929,000000,45.6649,45.7366,45.4017,45.4306,8089.8133151994,0
+XAR.US,D,20150930,000000,46.1154,46.4145,45.8691,46.2738,12510.920368782,0
+XAR.US,D,20151001,000000,46.3118,46.3118,45.6917,46.0506,10033.013760579,0
+XAR.US,D,20151002,000000,45.5242,46.5819,45.5242,46.5819,92002.565640329,0
+XAR.US,D,20151005,000000,46.9307,47.6465,46.9307,47.6465,9292.6513812862,0
+XAR.US,D,20151006,000000,47.5538,48.0921,47.5538,47.8219,17797.78993365,0
+XAR.US,D,20151007,000000,48.0552,48.7698,48.0552,48.6583,7441.7454330542,0
+XAR.US,D,20151008,000000,48.4918,49.1935,48.4918,49.1407,11646.16105855,0
+XAR.US,D,20151009,000000,49.2214,49.5654,49.2214,49.4267,10355.041299539,0
+XAR.US,D,20151012,000000,49.4169,49.4169,49.2314,49.2962,4640.8080848353,0
+XAR.US,D,20151013,000000,48.9922,49.2125,48.721,48.7599,329393.0411135,0
+XAR.US,D,20151014,000000,48.6851,48.8058,47.7212,47.7671,6037.2639547209,0
+XAR.US,D,20151015,000000,48.101,48.1389,47.6645,48.1389,5284.8631627567,0
+XAR.US,D,20151016,000000,47.9794,48.2406,47.7123,47.8787,12187.889628764,0
+XAR.US,D,20151019,000000,47.786,47.8219,47.6645,47.7671,4529.4527676246,0
+XAR.US,D,20151020,000000,47.804,48.3891,47.6545,47.8687,70513.999021831,0
+XAR.US,D,20151021,000000,48.0652,48.2306,47.8787,47.9057,19306.604321802,0
+XAR.US,D,20151022,000000,48.0084,49.2125,48.0084,49.067,29987.685964526,0
+XAR.US,D,20151023,000000,49.4926,49.4926,49.0111,49.2862,21894.863046159,0
+XAR.US,D,20151026,000000,49.4079,49.4079,49.067,49.1407,11864.858888748,0
+XAR.US,D,20151027,000000,49.0849,49.3062,49.067,49.2214,119503.31618715,0
+XAR.US,D,20151028,000000,49.4267,50.3817,49.4267,50.3349,23299.344524492,0
+XAR.US,D,20151029,000000,50.308,50.596,50.1585,50.4465,19197.255406704,0
+XAR.US,D,20151030,000000,50.4565,50.4565,49.9651,50.1585,42172.565990123,0
+XAR.US,D,20151102,000000,50.1295,50.9309,50.1295,50.8562,10657.004817381,0
+XAR.US,D,20151103,000000,50.7266,50.8751,50.3917,50.6887,24375.779257529,0
+XAR.US,D,20151104,000000,50.9669,50.9868,50.4285,50.4894,11111.454895728,0
+XAR.US,D,20151105,000000,50.4824,50.7466,50.3817,50.7177,5175.5142476579,0
+XAR.US,D,20151106,000000,50.7366,50.7366,50.308,50.5861,10355.041299539,0
+XAR.US,D,20151109,000000,50.1843,50.2232,49.7338,49.9481,8669.6635255398,0
+XAR.US,D,20151110,000000,49.8006,50.0946,49.5833,49.8644,7009.3657779387,0
+XAR.US,D,20151111,000000,50.0099,50.0099,49.5932,49.6511,9600.6341054635,0
+XAR.US,D,20151112,000000,49.2593,49.2593,48.4818,48.4818,5716.2396168162,0
+XAR.US,D,20151113,000000,48.7111,48.7111,48.101,48.2107,30199.361387332,0
+XAR.US,D,20151116,000000,48.2107,49.3719,48.2107,49.352,43464.68895019,0
+XAR.US,D,20151117,000000,49.5175,49.7528,49.2414,49.362,291533.23646291,0
+XAR.US,D,20151118,000000,49.5743,49.8923,49.4726,49.8923,17903.126044525,0
+XAR.US,D,20151119,000000,49.8923,50.1763,49.7806,50.1385,16933.030623418,0
+XAR.US,D,20151120,000000,50.2611,50.8662,50.2611,50.6599,29658.636018173,0
+XAR.US,D,20151123,000000,50.8382,50.9041,50.5562,50.7645,28259.17054512,0
+XAR.US,D,20151124,000000,50.6787,51.0954,50.604,51.0506,21138.449449971,0
+XAR.US,D,20151125,000000,51.3366,51.3556,50.9309,50.9669,27073.386896985,0
+XAR.US,D,20151127,000000,51.2818,51.2818,50.7466,50.9309,12081.550316834,0
+XAR.US,D,20151130,000000,50.9958,51.0506,50.6699,50.7266,15529.552346142,0
+XAR.US,D,20151201,000000,50.9209,51.1981,50.9111,51.0226,17951.27969521,0
+XAR.US,D,20151202,000000,51.0057,51.0057,50.5193,50.5861,19803.188844498,0
+XAR.US,D,20151203,000000,50.8194,50.8194,49.8644,49.992,5908.8542195591,0
+XAR.US,D,20151204,000000,49.7528,50.7077,49.7528,50.6787,12726.608595811,0
+XAR.US,D,20151207,000000,50.5193,50.5193,50.0767,50.315,32137.545827432,0
+XAR.US,D,20151208,000000,49.9301,49.9301,49.4627,49.6221,22554.969340976,0
+XAR.US,D,20151209,000000,49.4926,50.0946,48.9263,49.1217,13807.056133072,0
+XAR.US,D,20151210,000000,48.9453,49.8275,48.9453,49.5833,14884.494067164,0
+XAR.US,D,20151211,000000,49.1407,49.1407,48.6024,48.7111,9380.93307421,0
+XAR.US,D,20151214,000000,48.6104,48.6761,48.101,48.3791,25277.65700683,0
+XAR.US,D,20151215,000000,48.7698,48.8885,48.5735,48.74,11541.828148731,0
+XAR.US,D,20151216,000000,49.1736,49.5554,48.8257,49.5364,24808.158912644,0
+XAR.US,D,20151217,000000,49.5833,49.7169,48.9643,49.067,41739.183133952,0
+XAR.US,D,20151218,000000,48.6861,48.9025,48.1679,48.4299,15520.523536638,0
+XAR.US,D,20151221,000000,48.5456,49.0739,48.5456,48.8646,49377.555973972,0
+XAR.US,D,20151222,000000,49.1008,49.4019,48.8188,49.2972,16235.805889532,0
+XAR.US,D,20151223,000000,49.6281,49.8833,49.4956,49.7518,23257.210080142,0
+XAR.US,D,20151224,000000,49.8176,49.9023,49.6769,49.8275,8194.1462250184,0
+XAR.US,D,20151228,000000,49.4287,49.6601,49.1825,49.4287,10368.082913267,0
+XAR.US,D,20151229,000000,49.7049,50.4575,49.7049,50.4285,10291.839633014,0
+XAR.US,D,20151230,000000,50.3717,50.5502,50.0428,50.0428,12129.70396752,0
+XAR.US,D,20151231,000000,50.0518,50.0618,49.7238,49.8026,8760.9548216314,0
+XAR.US,D,20160104,000000,49.1197,49.2115,48.726,49.1825,10415.233362897,0
+XAR.US,D,20160105,000000,49.4109,49.7238,49.345,49.5992,17987.394933225,0
+XAR.US,D,20160106,000000,49.2214,49.3739,48.7619,49.1098,69477.692331033,0
+XAR.US,D,20160107,000000,48.4688,48.6193,47.7532,47.8847,59360.409681754,0
+XAR.US,D,20160108,000000,48.0652,48.1967,47.1411,47.1799,66202.240883349,0
+XAR.US,D,20160111,000000,47.4143,47.5198,47.0066,47.3484,16356.190016246,0
+XAR.US,D,20160112,000000,47.6495,47.8847,47.0584,47.6655,12191.902432989,0
+XAR.US,D,20160113,000000,48.1319,48.1319,46.1851,46.3496,15789.381419633,0
+XAR.US,D,20160114,000000,46.4822,46.7214,45.7386,46.4643,19097.938502164,0
+XAR.US,D,20160115,000000,45.5661,45.7486,44.8813,45.5222,30787.23720612,0
+XAR.US,D,20160119,000000,45.9808,45.9808,44.7686,45.1455,18690.638873448,0
+XAR.US,D,20160120,000000,44.5713,45.2013,43.4131,44.9302,50079.796713139,0
+XAR.US,D,20160121,000000,44.9202,45.5632,44.7786,44.9103,23091.68190591,0
+XAR.US,D,20160122,000000,45.4166,45.7216,45.0418,45.6289,8940.5278106469,0
+XAR.US,D,20160125,000000,45.5701,45.5701,45.1195,45.1195,13093.780182289,0
+XAR.US,D,20160126,000000,45.1814,45.9349,45.1814,45.9081,5288.8759669805,0
+XAR.US,D,20160127,000000,45.4555,45.5024,44.7298,44.7866,10743.280108193,0
+XAR.US,D,20160128,000000,45.0887,45.0887,44.7019,44.7686,17179.818083183,0
+XAR.US,D,20160129,000000,44.977,45.7216,44.977,45.7216,10669.043230053,0
+XAR.US,D,20160201,000000,45.4166,45.8433,45.3927,45.8433,4593.6576352056,0
+XAR.US,D,20160202,000000,45.1913,45.2093,44.3251,44.3979,5660.0603576829,0
+XAR.US,D,20160203,000000,44.7109,45.3987,44.1577,45.296,17874.033213902,0
+XAR.US,D,20160204,000000,45.1913,46.3267,45.1913,45.7306,66272.464957265,0
+XAR.US,D,20160205,000000,45.609,45.609,44.6331,44.674,4858.502713977,0
+XAR.US,D,20160208,000000,44.364,44.364,43.7868,44.354,22144.660109091,0
+XAR.US,D,20160209,000000,43.8048,44.3062,43.733,43.9932,60471.956451748,0
+XAR.US,D,20160210,000000,44.3062,44.7109,44.1477,44.1577,15465.347478561,0
+XAR.US,D,20160211,000000,43.5526,43.5526,42.1331,43.0671,30423.07522281,0
+XAR.US,D,20160212,000000,43.0671,43.5326,43.0671,43.433,27314.155150413,0
+XAR.US,D,20160216,000000,43.9682,44.4776,43.6672,44.4198,20878.620376479,0
+XAR.US,D,20160217,000000,44.7686,45.4047,44.7686,45.314,17013.286707895,0
+XAR.US,D,20160218,000000,45.4455,45.6189,45.31,45.4575,21504.617835394,0
+XAR.US,D,20160219,000000,45.2093,45.3229,44.9202,45.287,24347.689627962,0
+XAR.US,D,20160222,000000,45.6837,46.3785,45.6837,46.0915,13747.86727077,0
+XAR.US,D,20160223,000000,45.9808,46.1623,45.8801,46.0765,6794.6807519649,0
+XAR.US,D,20160224,000000,45.287,46.0955,45.1635,45.9808,10533.611087499,0
+XAR.US,D,20160225,000000,46.0486,46.6158,46.0486,46.6068,8137.9669658851,0
+XAR.US,D,20160226,000000,46.8679,46.8679,46.7284,46.8291,2415.7081427331,0
+XAR.US,D,20160229,000000,47.17,47.2278,46.8301,46.8909,8435.9176795029,0
+XAR.US,D,20160301,000000,47.0204,47.2746,46.7374,47.2378,4133.1883505235,0
+XAR.US,D,20160302,000000,47.3395,47.6684,47.3195,47.6126,5025.0340892651,0
+XAR.US,D,20160303,000000,47.6684,47.8658,47.5927,47.8658,17399.519114436,0
+XAR.US,D,20160304,000000,47.809,48.3941,47.809,48.102,10924.859499321,0
+XAR.US,D,20160307,000000,47.9435,48.2127,47.8947,48.0552,9249.5137358802,0
+XAR.US,D,20160308,000000,47.6973,47.7153,47.3664,47.5,4214.4476360556,0
+XAR.US,D,20160309,000000,47.5767,47.6415,47.502,47.508,6564.9477101519,0
+XAR.US,D,20160310,000000,47.7252,47.7252,46.9617,47.2099,6371.3299063531,0
+XAR.US,D,20160311,000000,47.7252,48.0262,47.7252,47.9784,4662.8785080663,0
+XAR.US,D,20160314,000000,47.802,47.8947,47.6146,47.8608,5051.1173167198,0
+XAR.US,D,20160315,000000,47.5198,47.6026,47.1611,47.507,4767.2114178853,0
+XAR.US,D,20160316,000000,47.8568,48.102,47.5408,48.099,6352.26908629,0
+XAR.US,D,20160317,000000,48.1777,48.9633,47.9794,48.9633,5421.2985063662,0
+XAR.US,D,20160318,000000,49.1507,49.6331,49.1507,49.6331,10258.733998169,0
+XAR.US,D,20160321,000000,49.8793,49.8793,49.5085,49.5942,15571.686790491,0
+XAR.US,D,20160322,000000,49.3301,49.6909,49.3032,49.4996,6034.2543515531,0
+XAR.US,D,20160323,000000,49.4916,49.4916,49.058,49.1138,9066.9311436969,0
+XAR.US,D,20160324,000000,48.9543,48.9543,48.4519,48.8686,22276.079447421,0
+XAR.US,D,20160328,000000,48.755,48.8317,48.5576,48.6124,4018.8234301449,0
+XAR.US,D,20160329,000000,48.4419,49.3869,48.4051,49.2982,38882.066526599,0
+XAR.US,D,20160330,000000,49.5743,49.7458,49.2822,49.5036,13700.71682114,0
+XAR.US,D,20160331,000000,49.7856,49.7856,49.039,49.1507,7974.4451937648,0
+XAR.US,D,20160401,000000,48.7838,49.2155,48.6891,49.1765,8098.8421247029,0
+XAR.US,D,20160404,000000,49.3869,49.3969,48.9513,48.9513,3826.2088274021,0
+XAR.US,D,20160405,000000,48.5396,48.9912,48.5396,48.8118,10285.820426679,0
+XAR.US,D,20160406,000000,48.7838,49.3122,48.5566,49.3022,13511.111821566,0
+XAR.US,D,20160407,000000,49.3122,49.3122,48.9323,49.1048,7225.0540049685,0
+XAR.US,D,20160408,000000,49.4527,49.7587,49.1647,49.2055,10659.011219493,0
+XAR.US,D,20160411,000000,49.5026,49.6331,49.2742,49.3251,3106.9136702843,0
+XAR.US,D,20160412,000000,49.4247,49.7278,49.2802,49.5644,6506.7620489066,0
+XAR.US,D,20160413,000000,50,50.4455,49.9451,50.4455,10294.849236182,0
+XAR.US,D,20160414,000000,50.4804,50.5083,50.2621,50.3518,10429.278177681,0
+XAR.US,D,20160415,000000,50.3299,50.4874,50.2362,50.4535,5755.3644579983,0
+XAR.US,D,20160418,000000,50.1605,50.7754,50.0737,50.6699,4327.8093553782,0
+XAR.US,D,20160419,000000,50.7496,50.9639,50.6329,50.6619,7617.3056178458,0
+XAR.US,D,20160420,000000,50.8044,51.1313,50.5761,50.7496,20271.683737628,0
+XAR.US,D,20160421,000000,50.9081,51.0127,50.59,50.59,18995.611994457,0
+XAR.US,D,20160422,000000,50.614,51.0346,50.5392,50.8751,6832.8023920911,0
+XAR.US,D,20160425,000000,50.8134,50.8134,50.2262,50.285,28977.462501182,0
+XAR.US,D,20160426,000000,50.614,51.2559,50.5272,51.2559,13585.348699706,0
+XAR.US,D,20160427,000000,51.5091,52.1132,51.2569,52.0125,12639.330103943,0
+XAR.US,D,20160428,000000,51.7185,52.1571,51.541,51.541,12547.035606795,0
+XAR.US,D,20160429,000000,51.4075,51.4822,51.0954,51.3496,6852.8664132102,0
+XAR.US,D,20160502,000000,51.4075,51.6597,51.1881,51.6048,5626.9547228365,0
+XAR.US,D,20160503,000000,51.2928,51.3596,50.7575,51.1413,32610.053524786,0
+XAR.US,D,20160504,000000,50.7197,51.1911,50.6519,50.8422,16268.911524378,0
+XAR.US,D,20160505,000000,50.9539,51.224,50.9539,51.0954,7012.3753811066,0
+XAR.US,D,20160506,000000,51.0306,51.4075,51.0306,51.4075,10981.038758454,0
+XAR.US,D,20160509,000000,51.3985,51.6138,51.1711,51.3985,15097.172691026,0
+XAR.US,D,20160510,000000,51.547,52.5568,51.547,52.5478,13479.009387776,0
+XAR.US,D,20160511,000000,52.474,52.5139,52.0584,52.0862,18331.492895417,0
+XAR.US,D,20160512,000000,52.4251,52.4251,51.9009,52.1779,8129.9413574374,0
+XAR.US,D,20160513,000000,52.3434,52.3434,51.4263,51.5181,18300.393662682,0
+XAR.US,D,20160516,000000,51.8809,52.3714,51.8809,52.2348,8870.3037367302,0
+XAR.US,D,20160517,000000,52.3963,52.5568,51.866,52.0674,18280.329641563,0
+XAR.US,D,20160518,000000,52.3046,52.5568,51.9198,51.9198,9560.5060632254,0
+XAR.US,D,20160519,000000,51.7284,51.7284,51.3208,51.6148,4603.6896457651,0
+XAR.US,D,20160520,000000,51.7942,52.3245,51.7942,52.2268,9948.744871879,0
+XAR.US,D,20160523,000000,52.5568,52.5568,51.6497,51.7284,9387.9554816016,0
+XAR.US,D,20160524,000000,51.9477,52.5199,51.9477,52.3434,16108.399355426,0
+XAR.US,D,20160525,000000,52.4063,52.6813,52.4063,52.6136,9902.5976233052,0
+XAR.US,D,20160526,000000,52.5757,52.8448,52.5757,52.7252,4513.4015507294,0
+XAR.US,D,20160527,000000,52.7472,52.8548,52.6505,52.8249,10471.41262203,0
+XAR.US,D,20160531,000000,53.0781,53.1319,52.4631,52.6505,34504.097118423,0
+XAR.US,D,20160601,000000,52.5298,52.9744,52.5298,52.9186,6587.0181333828,0
+XAR.US,D,20160602,000000,52.786,53.1609,52.786,53.1499,22409.505187863,0
+XAR.US,D,20160603,000000,53.3791,53.3791,52.6983,53.1807,21644.062782171,0
+XAR.US,D,20160606,000000,53.3422,53.9095,53.3422,53.8406,17574.076098173,0
+XAR.US,D,20160607,000000,54.1437,54.2483,54.0011,54.059,15574.696393659,0
+XAR.US,D,20160608,000000,54.3202,54.3202,54.03,54.2583,7823.965035372,0
+XAR.US,D,20160609,000000,53.9822,54.4198,53.9822,54.3899,22576.03656315,0
+XAR.US,D,20160610,000000,54.3122,54.3122,53.4758,53.6144,31608.858870945,0
+XAR.US,D,20160613,000000,53.8228,53.8228,52.8648,52.8648,17434.631151395,0
+XAR.US,D,20160614,000000,53.0582,53.0582,52.3504,52.4701,20113.177970787,0
+XAR.US,D,20160615,000000,52.783,53.0173,52.7173,52.7173,2817.99176617,0
+XAR.US,D,20160616,000000,52.4341,52.7173,52.0763,52.6704,7277.220459878,0
+XAR.US,D,20160617,000000,52.6704,52.8249,52.4411,52.7262,15344.963351847,0
+XAR.US,D,20160620,000000,53.5067,53.6263,53.1718,53.1718,15557.641975708,0
+XAR.US,D,20160621,000000,53.6463,53.6463,53.0402,53.0592,4006.7850174735,0
+XAR.US,D,20160622,000000,53.3452,53.3452,53.0771,53.096,11977.217407014,0
+XAR.US,D,20160623,000000,53.5067,53.6054,53.3712,53.5696,6186.7409120578,0
+XAR.US,D,20160624,000000,51.555,52.4641,51.0636,51.6925,19397.895617894,0
+XAR.US,D,20160627,000000,51.525,51.525,50.0428,50.1923,37767.510153436,0
+XAR.US,D,20160628,000000,50.7057,50.7356,50.308,50.7356,11744.474762033,0
+XAR.US,D,20160629,000000,51.1483,51.6577,51.0954,51.6128,15755.272583731,0
+XAR.US,D,20160630,000000,51.7165,52.796,51.6875,52.796,10540.633494891,0
+XAR.US,D,20160701,000000,53.2256,53.2256,52.6445,52.797,35195.302645975,0
+XAR.US,D,20160705,000000,52.492,52.492,51.9377,52.0484,14116.042058305,0
+XAR.US,D,20160706,000000,51.9557,52.3374,51.854,52.2936,26263.803644831,0
+XAR.US,D,20160707,000000,52.3136,52.6176,52.1122,52.2936,3427.938008189,0
+XAR.US,D,20160708,000000,52.786,53.5426,52.786,53.5306,6421.4899591507,0
+XAR.US,D,20160711,000000,53.8257,54.0878,53.7908,53.9283,14524.344888078,0
+XAR.US,D,20160712,000000,54.1945,54.3291,53.8825,54.1178,17624.23615097,0
+XAR.US,D,20160713,000000,54.0998,54.1745,53.8765,53.9852,15963.938403369,0
+XAR.US,D,20160714,000000,54.2693,54.3132,54.0998,54.1745,9043.85751941,0
+XAR.US,D,20160715,000000,54.4876,54.4955,54.1447,54.2324,15825.496657648,0
+XAR.US,D,20160718,000000,54.2125,54.4327,54.1627,54.2045,12461.763517039,0
+XAR.US,D,20160719,000000,54.2045,54.7806,54.1845,54.4039,10199.545135867,0
+XAR.US,D,20160720,000000,54.7448,54.8284,54.4089,54.7527,13315.487615655,0
+XAR.US,D,20160721,000000,54.8384,54.9521,54.2334,54.3919,22536.911721968,0
+XAR.US,D,20160722,000000,54.4138,54.4697,53.8835,54.4417,23874.178729553,0
+XAR.US,D,20160725,000000,54.334,54.334,54.1367,54.1367,38301.213115202,0
+XAR.US,D,20160726,000000,54.1745,54.8086,54.1745,54.7806,29744.911308986,0
+XAR.US,D,20160727,000000,54.8943,55.0916,54.7348,54.9242,9623.7077297504,0
+XAR.US,D,20160728,000000,54.7348,54.7348,54.1587,54.3839,7819.9522311482,0
+XAR.US,D,20160729,000000,54.3839,54.7527,54.1277,54.7348,7909.2371251279,0
+XAR.US,D,20160801,000000,54.6471,54.988,54.5832,54.8086,15861.611895662,0
+XAR.US,D,20160802,000000,54.6759,54.7049,54.2324,54.3969,16839.732925216,0
+XAR.US,D,20160803,000000,54.4337,54.8574,54.4337,54.8574,14658.773829575,0
+XAR.US,D,20160804,000000,54.8763,55.2342,54.7477,54.7996,13607.419122937,0
+XAR.US,D,20160805,000000,55.3548,55.5282,55.2721,55.4106,31908.815986675,0
+XAR.US,D,20160808,000000,55.3648,55.3947,55.0638,55.1226,7601.2544009506,0
+XAR.US,D,20160809,000000,55.2631,55.4146,55.2631,55.4146,32055.283340844,0
+XAR.US,D,20160810,000000,55.2631,55.2631,54.5334,54.8384,11712.372328243,0
+XAR.US,D,20160811,000000,55.4246,55.4305,55.0906,55.307,10668.040028996,0
+XAR.US,D,20160812,000000,55.318,55.3268,55.1275,55.282,6969.2377357006,0
+XAR.US,D,20160815,000000,55.4983,56.1134,55.4983,55.9749,23365.555794185,0
+XAR.US,D,20160816,000000,55.8552,55.8552,55.4116,55.4246,16426.414090163,0
+XAR.US,D,20160817,000000,55.6618,55.6618,55.1126,55.602,6577.9893238792,0
+XAR.US,D,20160818,000000,55.5282,56.0007,55.5282,56.0007,19284.533898571,0
+XAR.US,D,20160819,000000,55.8342,56.0764,55.8342,56.0386,9547.464449498,0
+XAR.US,D,20160822,000000,55.9908,56.1981,55.8851,56.0954,12603.214865929,0
+XAR.US,D,20160823,000000,56.2081,56.3985,56.0676,56.0864,11775.573994768,0
+XAR.US,D,20160824,000000,56.0097,56.1254,55.8462,55.8462,9434.1027301754,0
+XAR.US,D,20160825,000000,56.0476,56.0476,55.8292,55.9051,7589.2159882792,0
+XAR.US,D,20160826,000000,55.9409,56.1821,55.5282,55.7754,31622.903685728,0
+XAR.US,D,20160829,000000,55.7824,56.2549,55.7824,56.1204,8153.0149817243,0
+XAR.US,D,20160830,000000,56.2081,56.2081,55.8522,55.914,9432.0963280635,0
+XAR.US,D,20160831,000000,55.8462,55.8522,55.1305,55.4894,44784.901539822,0
+XAR.US,D,20160901,000000,55.5382,55.5582,55.1246,55.5582,4761.1922115496,0
+XAR.US,D,20160902,000000,55.8652,56.2459,55.8652,56.1523,10834.571404285,0
+XAR.US,D,20160906,000000,56.2081,56.2081,55.8811,55.9709,17960.308504714,0
+XAR.US,D,20160907,000000,55.9309,56.0536,55.7824,55.8014,4717.0513650877,0
+XAR.US,D,20160908,000000,55.624,55.8851,55.624,55.7754,4226.486048727,0
+XAR.US,D,20160909,000000,55.6618,55.6618,54.4697,54.4697,17792.77392837,0
+XAR.US,D,20160912,000000,54.0231,55.0638,53.3432,54.9132,38483.795707387,0
+XAR.US,D,20160913,000000,54.6002,54.6949,54.0041,54.1088,19034.736835639,0
+XAR.US,D,20160914,000000,54.2603,54.2603,53.5346,53.5974,19280.521094347,0
+XAR.US,D,20160915,000000,53.6373,54.2225,53.6373,54.2125,7501.9374964113,0
+XAR.US,D,20160916,000000,53.9115,54.1377,53.4878,53.5157,31835.58230959,0
+XAR.US,D,20160919,000000,53.8257,54.0998,53.6841,53.7978,194369.2013897,0
+XAR.US,D,20160920,000000,53.7978,53.7978,53.5157,53.5336,6926.1000902947,0
+XAR.US,D,20160921,000000,53.9762,54.345,53.6751,54.345,31779.403050457,0
+XAR.US,D,20160922,000000,54.6591,55.1255,54.6591,55.0866,10385.137331218,0
+XAR.US,D,20160923,000000,55.294,55.294,54.9361,54.9361,4281.6621068044,0
+XAR.US,D,20160926,000000,54.7727,55.1983,54.7727,54.8684,24039.706903785,0
+XAR.US,D,20160927,000000,55.1783,55.3308,55.0109,55.2173,5151.4374223151,0
+XAR.US,D,20160928,000000,55.2272,55.6658,55.1325,55.61,19834.288077233,0
+XAR.US,D,20160929,000000,55.58,55.58,54.7069,54.9641,32988.26032288,0
+XAR.US,D,20160930,000000,55.2173,55.4645,54.8206,55.4186,20618.791302988,0
+XAR.US,D,20161003,000000,54.8684,54.981,54.7268,54.9641,8772.9932343029,0
+XAR.US,D,20161004,000000,55.0866,55.1813,54.5484,54.5484,5246.7415226305,0
+XAR.US,D,20161005,000000,54.9261,55.1595,54.9261,55.0009,19251.428263725,0
+XAR.US,D,20161006,000000,54.7916,55.0298,54.5753,54.9641,67800.34016548,0
+XAR.US,D,20161007,000000,54.8016,54.8016,53.7689,54.1098,78421.229744848,0
+XAR.US,D,20161010,000000,54.345,54.5654,54.345,54.3849,8013.570034947,0
+XAR.US,D,20161011,000000,54.0051,54.0231,53.2416,53.3134,7121.7242962054,0
+XAR.US,D,20161012,000000,53.3134,53.6702,53.3134,53.4369,19537.340564671,0
+XAR.US,D,20161013,000000,53.1319,53.3342,52.804,53.3154,9485.265984029,0
+XAR.US,D,20161014,000000,53.5426,53.8626,53.3901,53.3991,22444.617224821,0
+XAR.US,D,20161017,000000,53.2366,53.6074,53.2366,53.5516,6319.1634514435,0
+XAR.US,D,20161018,000000,54.0141,54.1188,53.8078,54.0061,10563.707119178,0
+XAR.US,D,20161019,000000,54.1755,54.2135,53.9243,54.024,8335.5975739077,0
+XAR.US,D,20161020,000000,53.9762,54.073,53.7489,53.9115,9347.8274393635,0
+XAR.US,D,20161021,000000,53.5974,53.73,53.3602,53.7231,7807.9138184768,0
+XAR.US,D,20161024,000000,54.1955,54.6969,54.1955,54.4247,18052.603001862,0
+XAR.US,D,20161025,000000,54.4437,54.8314,54.4437,54.7687,19332.687549257,0
+XAR.US,D,20161026,000000,54.9063,55.4924,54.7567,55.4186,36719.165049966,0
+XAR.US,D,20161027,000000,55.4924,55.4924,54.7826,54.8644,16944.065835034,0
+XAR.US,D,20161028,000000,55.0568,55.3668,54.9641,55.1325,33482.838443464,0
+XAR.US,D,20161031,000000,55.8702,55.8702,55.0418,55.275,17884.065224461,0
+XAR.US,D,20161101,000000,55.3787,55.6279,54.8684,55.0966,16795.592078753,0
+XAR.US,D,20161102,000000,55.0966,55.1435,54.4049,54.4049,587311.01659355,0
+XAR.US,D,20161103,000000,54.6779,54.6779,53.9214,54.034,35871.460157686,0
+XAR.US,D,20161104,000000,54.2982,54.6022,53.8536,54.1686,60681.625472443,0
+XAR.US,D,20161107,000000,55.1983,55.2083,54.9162,55.2083,13888.315418603,0
+XAR.US,D,20161108,000000,55.1595,55.4924,55.1415,55.2173,228623.5014452,0
+XAR.US,D,20161109,000000,56.838,58.2804,56.0814,58.0003,1663342.4628058,0
+XAR.US,D,20161110,000000,59.0201,59.329,58.6383,59.1317,674048.78309224,0
+XAR.US,D,20161111,000000,59.0011,60.0209,59.0011,59.9829,442361.50562217,0
+XAR.US,D,20161114,000000,62.2797,62.4311,60.4355,60.6498,614703.42142633,0
+XAR.US,D,20161115,000000,61.1801,61.5669,59.8893,60.3468,1136224.5127705,0
+XAR.US,D,20161116,000000,60.4395,60.4395,59.8803,60.1355,217670.55231631,0
+XAR.US,D,20161117,000000,60.3927,60.7057,60.1256,60.2123,105786.54814911,0
+XAR.US,D,20161118,000000,60.3927,60.3927,59.9731,60.0697,130109.15775068,0
+XAR.US,D,20161121,000000,60.4973,60.5023,59.9829,60.2312,183037.04226167,0
+XAR.US,D,20161122,000000,60.5462,61.1403,60.4276,61.1034,219291.72522273,0
+XAR.US,D,20161123,000000,61.2091,61.5858,61.0635,61.5669,242962.25413792,0
+XAR.US,D,20161125,000000,61.851,61.9168,61.5759,61.9168,99665.015305693,0
+XAR.US,D,20161128,000000,61.9567,61.9567,61.5021,61.6636,157306.9415786,0
+XAR.US,D,20161129,000000,61.7922,62.0494,61.6835,61.7553,219920.73228481,0
+XAR.US,D,20161130,000000,62.0972,62.1222,61.3895,61.4353,147404.34395529,0
+XAR.US,D,20161201,000000,61.4921,61.9268,61.4274,61.6437,378064.34354407,0
+XAR.US,D,20161202,000000,61.7753,61.9567,61.5958,61.7922,203080.99935959,0
+XAR.US,D,20161205,000000,62.6863,63.0093,61.9925,62.1849,342879.07290866,0
+XAR.US,D,20161206,000000,62.4859,62.5607,61.7653,62.5418,285990.55062877,0
+XAR.US,D,20161207,000000,62.6494,63.1598,62.3714,63.0432,141466.39690511,0
+XAR.US,D,20161208,000000,63.408,63.408,62.3165,62.3265,239712.88591769,0
+XAR.US,D,20161209,000000,62.3664,62.4671,62.1939,62.2637,133943.39218653,0
+XAR.US,D,20161212,000000,61.8121,61.8121,60.8352,61.4821,372101.31646749,0
+XAR.US,D,20161213,000000,61.4274,61.9068,61.0715,61.2181,204322.96226686,0
+XAR.US,D,20161214,000000,61.2091,61.4523,60.6967,60.7904,149205.08985073,0
+XAR.US,D,20161215,000000,60.8352,61.4074,60.6967,60.9779,87889.441310925,0
+XAR.US,D,20161216,000000,60.9867,61.5051,60.6937,60.7595,95135.562538068,0
+XAR.US,D,20161219,000000,60.8332,61.2559,60.8332,61.1901,79071.304029104,0
+XAR.US,D,20161220,000000,61.7323,61.8839,61.1801,61.4473,142993.26891228,0
+XAR.US,D,20161221,000000,61.6466,61.6466,61.1313,61.2181,79136.512097741,0
+XAR.US,D,20161222,000000,61.0944,61.2908,60.7984,61.1801,94965.018358556,0
+XAR.US,D,20161223,000000,61.2181,61.2759,60.8921,61.2091,79411.389187072,0
+XAR.US,D,20161227,000000,61.4184,61.6268,61.2759,61.4743,89960.048290411,0
+XAR.US,D,20161228,000000,61.551,61.5948,60.7325,60.7785,73880.741765607,0
+XAR.US,D,20161229,000000,60.8722,61.1094,60.627,60.7884,49237.107826139,0
+XAR.US,D,20161230,000000,60.9479,60.9769,60.2651,60.3788,83204.492379627,0
+XAR.US,D,20170103,000000,60.912,61.3526,60.7127,61.2181,112761.80509115,0
+XAR.US,D,20170104,000000,61.4473,61.7503,61.4284,61.6855,1311737.5471126,0
+XAR.US,D,20170105,000000,61.7962,62.1411,61.1353,61.542,813616.12039843,0
+XAR.US,D,20170106,000000,61.7045,61.7583,61.3147,61.5689,68217.671804756,0
+XAR.US,D,20170109,000000,61.542,61.542,60.9389,61.0366,98784.204778567,0
+XAR.US,D,20170110,000000,61.0366,61.551,60.8722,61.3426,69053.338284365,0
+XAR.US,D,20170111,000000,61.2948,61.4941,60.9549,61.3048,100884.90778973,0
+XAR.US,D,20170112,000000,61.3326,61.3576,60.1784,61.0556,74686.312213537,0
+XAR.US,D,20170113,000000,61.2948,61.4941,61.0755,61.3905,155749.97353977,0
+XAR.US,D,20170117,000000,61.2181,61.2181,60.304,60.5123,591511.41941481,0
+XAR.US,D,20170118,000000,60.5223,61.1134,60.3907,60.7425,44263.236990727,0
+XAR.US,D,20170119,000000,61.0944,61.3905,60.6837,61.3326,69734.511801356,0
+XAR.US,D,20170120,000000,61.5141,61.551,60.7227,60.9967,82459.113995056,0
+XAR.US,D,20170123,000000,61.0844,61.1313,60.2233,60.6837,114724.06635659,0
+XAR.US,D,20170124,000000,60.6648,61.542,60.6648,61.3426,66696.819003932,0
+XAR.US,D,20170125,000000,61.4941,61.551,60.9749,61.4084,156961.84041535,0
+XAR.US,D,20170126,000000,61.3616,61.7503,61.1502,61.5221,107057.60388701,0
+XAR.US,D,20170127,000000,61.5878,61.9786,61.3905,61.4941,99483.435914566,0
+XAR.US,D,20170130,000000,61.5041,61.5041,60.627,61.1134,145071.90150021,0
+XAR.US,D,20170131,000000,61.0755,61.3616,60.3498,61.3426,79823.704821068,0
+XAR.US,D,20170201,000000,61.5878,61.7493,61.0665,61.3805,81272.327145864,0
+XAR.US,D,20170202,000000,61.2848,61.6466,61.1134,61.532,124107.00583291,0
+XAR.US,D,20170203,000000,61.8839,62.6764,61.7783,62.5876,136419.29239262,0
+XAR.US,D,20170206,000000,62.6943,62.8738,62.5617,62.7801,152176.57137846,0
+XAR.US,D,20170207,000000,63.0542,63.3064,62.8438,63.0641,90803.740378466,0
+XAR.US,D,20170208,000000,63.1987,63.1987,62.5139,62.5687,103654.74590521,0
+XAR.US,D,20170209,000000,62.8289,63.3064,62.8209,63.1518,141129.32135031,0
+XAR.US,D,20170210,000000,63.391,64.0191,63.3622,63.9991,82813.243967806,0
+XAR.US,D,20170213,000000,64.4387,64.5603,64.2314,64.352,139601.44614209,0
+XAR.US,D,20170214,000000,64.2663,64.342,64.0091,64.2763,143322.31885862,0
+XAR.US,D,20170215,000000,64.1327,64.4587,64.1048,64.333,139958.58571802,0
+XAR.US,D,20170216,000000,64.4667,64.6371,63.9533,64.6371,205014.16779442,0
+XAR.US,D,20170217,000000,64.5434,64.8774,64.2383,64.8774,122515.92895817,0
+XAR.US,D,20170221,000000,64.9999,65.2751,64.9351,65.1624,158761.58310973,0
+XAR.US,D,20170222,000000,65.295,65.295,64.9471,65.2651,102381.68376521,0
+XAR.US,D,20170223,000000,65.4794,65.4794,64.6092,64.683,113752.96773443,0
+XAR.US,D,20170224,000000,64.4108,64.9152,64.2274,64.9152,109947.8261292,0
+XAR.US,D,20170227,000000,65.2561,65.923,64.9671,65.8283,412598.53669417,0
+XAR.US,D,20170228,000000,66.22,66.22,65.5323,65.629,457519.87357761,0
+XAR.US,D,20170301,000000,66.3426,66.5809,66.1871,66.4493,276461.14379828,0
+XAR.US,D,20170302,000000,66.6396,66.6396,65.295,65.295,306157.90145658,0
+XAR.US,D,20170303,000000,65.5243,65.7326,65.2471,65.3828,101073.50958825,0
+XAR.US,D,20170306,000000,65.2471,65.2771,64.9511,65.1624,158240.92176169,0
+XAR.US,D,20170307,000000,65.0378,65.2003,64.65,64.8962,208423.04498253,0
+XAR.US,D,20170308,000000,64.9909,65.0777,64.5045,64.5892,101160.78808012,0
+XAR.US,D,20170309,000000,64.6929,64.9062,64.1416,64.4756,108109.9617947,0
+XAR.US,D,20170310,000000,64.656,64.7817,63.9633,64.3231,110206.65200164,0
+XAR.US,D,20170313,000000,64.371,64.7228,64.2952,64.7228,122524.95776768,0
+XAR.US,D,20170314,000000,64.4955,64.4955,63.9433,64.1238,186089.78307493,0
+XAR.US,D,20170315,000000,64.4487,64.9949,64.381,64.8863,160922.47818425,0
+XAR.US,D,20170316,000000,65.1336,65.1524,64.656,64.7328,156028.86343331,0
+XAR.US,D,20170317,000000,64.9202,65.626,64.8135,65.3488,149289.35873943,0
+XAR.US,D,20170320,000000,65.5213,65.5342,65.0438,65.1026,133873.16811261,0
+XAR.US,D,20170321,000000,65.4266,65.4355,63.5934,63.6871,234727.97987066,0
+XAR.US,D,20170322,000000,63.4768,63.8018,63.2007,63.393,219483.33662441,0
+XAR.US,D,20170323,000000,63.43,63.8117,63.3263,63.6393,110286.90808612,0
+XAR.US,D,20170324,000000,63.6294,63.8406,62.7611,63.0193,116735.48447377,0
+XAR.US,D,20170327,000000,62.2677,63.0462,61.9307,62.9933,184642.16395119,0
+XAR.US,D,20170328,000000,62.8857,63.7928,62.6574,63.6393,99097.203508025,0
+XAR.US,D,20170329,000000,63.6114,63.6572,62.4302,63.5645,58509.695186306,0
+XAR.US,D,20170330,000000,63.4867,64.052,63.4867,64.052,48767.609731953,0
+XAR.US,D,20170331,000000,64.043,64.0819,63.7649,63.7928,63686.21263502,0
+XAR.US,D,20170403,000000,63.8506,63.9563,63.0113,63.3742,55246.282151293,0
+XAR.US,D,20170404,000000,63.2785,63.6542,63.2785,63.5834,39176.004435994,0
+XAR.US,D,20170405,000000,63.8207,64.2723,62.8568,62.8568,78052.051756257,0
+XAR.US,D,20170406,000000,62.9833,63.6572,62.8568,63.6393,66346.701835405,0
+XAR.US,D,20170407,000000,64.375,64.375,63.5317,64.0609,118201.16121652,0
+XAR.US,D,20170410,000000,64.1446,64.6042,63.9563,64.2035,125302.82149161,0
+XAR.US,D,20170411,000000,64.1446,64.6322,63.8646,64.5842,88511.425965615,0
+XAR.US,D,20170412,000000,64.6232,64.6232,63.4389,63.4489,129101.9438905,0
+XAR.US,D,20170413,000000,63.393,63.6294,62.9735,63.0372,83624.833622072,0
+XAR.US,D,20170417,000000,63.3841,63.9274,63.3153,63.9274,69332.22817792,0
+XAR.US,D,20170418,000000,63.7359,63.9084,63.2485,63.8506,69160.680797352,0
+XAR.US,D,20170419,000000,64.0988,64.4228,63.8267,63.8696,56258.512016749,0
+XAR.US,D,20170420,000000,64.0131,64.5563,63.7519,64.5095,89085.256969621,0
+XAR.US,D,20170421,000000,64.5195,64.9302,64.5195,64.7377,86608.353562474,0
+XAR.US,D,20170424,000000,65.6448,65.7017,65.3498,65.7017,81641.505134455,0
+XAR.US,D,20170425,000000,65.8632,65.9887,65.6748,65.8253,104577.6908767,0
+XAR.US,D,20170426,000000,65.8632,66.218,65.7485,66.0177,91405.661012038,0
+XAR.US,D,20170427,000000,66.1124,66.2839,65.626,65.9987,78116.256623838,0
+XAR.US,D,20170428,000000,66.0376,66.1482,65.4843,65.5781,83943.851557865,0
+XAR.US,D,20170501,000000,65.5482,65.6448,65.0537,65.3488,107271.28571192,0
+XAR.US,D,20170502,000000,65.3588,65.5681,65.2621,65.4843,45082.85225344,0
+XAR.US,D,20170503,000000,65.4066,65.4066,64.7567,65.1216,194941.0259916,0
+XAR.US,D,20170504,000000,65.1784,65.2811,64.4806,64.9461,92171.103417729,0
+XAR.US,D,20170505,000000,64.9012,65.4843,64.9012,65.4843,57061.072861511,0
+XAR.US,D,20170508,000000,65.5033,65.5293,65.1296,65.5293,79323.107494148,0
+XAR.US,D,20170509,000000,65.4355,65.4575,65.0537,65.4166,100167.61903473,0
+XAR.US,D,20170510,000000,65.2811,65.4355,64.6322,64.9661,111550.94141661,0
+XAR.US,D,20170511,000000,64.7278,64.9302,64.2244,64.8424,47975.080897751,0
+XAR.US,D,20170512,000000,64.678,64.678,64.2902,64.3271,37818.67340729,0
+XAR.US,D,20170515,000000,64.4427,65.0537,64.4427,64.7846,112563.17128207,0
+XAR.US,D,20170516,000000,65.0737,65.2173,64.8235,65.1784,101336.34826491,0
+XAR.US,D,20170517,000000,64.4238,64.4796,63.6871,63.6871,120775.37512609,0
+XAR.US,D,20170518,000000,63.4768,63.9274,62.9146,63.6772,327956.45720137,0
+XAR.US,D,20170519,000000,63.7559,64.8036,63.7419,64.5563,87290.530280521,0
+XAR.US,D,20170522,000000,65.3788,65.4555,65.0717,65.2711,260048.7745229,0
+XAR.US,D,20170523,000000,65.588,65.617,65.0049,65.4266,123486.02437929,0
+XAR.US,D,20170524,000000,65.8542,66.8928,65.8253,66.5998,130479.33894032,0
+XAR.US,D,20170525,000000,66.9318,67.3912,66.7264,67.3714,130474.32293504,0
+XAR.US,D,20170526,000000,67.2966,67.4869,67.1102,67.2198,55938.4908799,0
+XAR.US,D,20170530,000000,67.1999,67.2407,66.6376,66.7623,77029.789880241,0
+XAR.US,D,20170531,000000,66.9028,67.2288,66.4842,67.2288,58634.092117244,0
+XAR.US,D,20170601,000000,67.4102,67.7651,67.145,67.6684,83218.537194411,0
+XAR.US,D,20170602,000000,67.6784,68.5455,67.6484,68.0591,133994.55544039,0
+XAR.US,D,20170605,000000,68.2127,68.2127,67.3664,67.4102,125560.64416299,0
+XAR.US,D,20170606,000000,67.171,67.2149,66.839,67.0005,64624.205622336,0
+XAR.US,D,20170607,000000,67.1152,67.1152,66.5799,66.8201,144909.38292914,0
+XAR.US,D,20170608,000000,66.7922,67.6784,66.5799,67.6016,85238.984121099,0
+XAR.US,D,20170609,000000,67.7651,68.0313,67.2777,67.5657,87131.021312625,0
+XAR.US,D,20170612,000000,67.5857,67.6684,66.6666,67.1242,72747.124572381,0
+XAR.US,D,20170613,000000,67.2487,67.7252,67.1909,67.6016,83672.987272758,0
+XAR.US,D,20170614,000000,67.6684,67.7172,67.2966,67.5169,55122.888421411,0
+XAR.US,D,20170615,000000,67.181,67.6016,67.1052,67.6016,63331.079461212,0
+XAR.US,D,20170616,000000,67.6226,67.6394,67.0763,67.172,118476.03830586,0
+XAR.US,D,20170619,000000,67.478,67.8219,67.3265,67.7761,77295.638160068,0
+XAR.US,D,20170620,000000,67.6594,67.7761,67.1052,67.1242,58149.546007219,0
+XAR.US,D,20170621,000000,67.1341,67.3135,66.6198,66.7423,73102.257746188,0
+XAR.US,D,20170622,000000,66.7823,66.8201,66.5041,66.5799,66039.722312284,0
+XAR.US,D,20170623,000000,66.5699,66.9128,66.3826,66.7393,64767.663373337,0
+XAR.US,D,20170626,000000,66.8101,67.0533,66.3307,66.4742,108465.09496851,0
+XAR.US,D,20170627,000000,66.3496,66.5888,65.9778,66.0466,171251.43625634,0
+XAR.US,D,20170628,000000,66.4463,67.3265,66.3107,67.3265,63563.822106194,0
+XAR.US,D,20170629,000000,67.3823,67.3922,66.1304,66.7523,73372.11883024,0
+XAR.US,D,20170630,000000,67.0195,67.5667,66.9318,67.2976,66721.899030331,0
+XAR.US,D,20170703,000000,67.4391,68.0861,67.4391,67.7661,33403.585560044,0
+XAR.US,D,20170705,000000,67.8896,68.5287,67.7651,68.5007,129272.48807002,0
+XAR.US,D,20170706,000000,68.5865,68.5865,67.7761,67.786,119581.56586951,0
+XAR.US,D,20170707,000000,67.9664,68.7689,67.9036,68.6842,98094.002452072,0
+XAR.US,D,20170710,000000,68.8656,69.1905,68.424,68.721,158971.25213043,0
+XAR.US,D,20170711,000000,68.9054,69.2563,68.4728,69.2194,74236.87814047,0
+XAR.US,D,20170712,000000,69.5613,69.972,69.4616,69.668,115501.54717495,0
+XAR.US,D,20170713,000000,69.8594,69.8594,69.3321,69.5523,135785.26932525,0
+XAR.US,D,20170714,000000,69.6112,69.9919,69.6112,69.8694,45861.336272859,0
+XAR.US,D,20170717,000000,69.9252,70.1834,69.5863,70.0119,83319.860501062,0
+XAR.US,D,20170718,000000,70.1554,70.1554,69.4527,69.6112,80317.279740598,0
+XAR.US,D,20170719,000000,69.7637,70.2691,69.7637,70.2691,65404.696043867,0
+XAR.US,D,20170720,000000,70.4893,70.5851,70.1365,70.1464,157095.2661558,0
+XAR.US,D,20170721,000000,70.0697,70.3767,69.8783,70.3767,73172.481820104,0
+XAR.US,D,20170724,000000,70.3578,70.5283,70.1933,70.5283,59474.774602132,0
+XAR.US,D,20170725,000000,70.89,70.89,70.3578,70.7455,87380.818375557,0
+XAR.US,D,20170726,000000,70.8143,70.8512,69.8404,69.982,122186.87901182,0
+XAR.US,D,20170727,000000,70.0219,70.3259,69.2194,69.649,95494.7085161,0
+XAR.US,D,20170728,000000,69.4288,70.2232,69.4288,70.1734,54993.475485193,0
+XAR.US,D,20170731,000000,70.3079,70.5571,69.6012,69.7338,117031.42878528,0
+XAR.US,D,20170801,000000,69.9541,69.9919,69.5075,69.9919,63754.430306825,0
+XAR.US,D,20170802,000000,70.0697,70.6518,70.0319,70.6518,94468.43383586,0
+XAR.US,D,20170803,000000,70.7555,71.3885,70.5621,71.3885,144461.95525819,0
+XAR.US,D,20170804,000000,71.6357,71.6357,71.0645,71.4552,111417.51567618,0
+XAR.US,D,20170807,000000,71.6945,71.8759,71.4652,71.6646,106934.21015712,0
+XAR.US,D,20170808,000000,71.6945,72.3644,71.6646,71.8181,202089.83671631,0
+XAR.US,D,20170809,000000,71.847,71.857,71.2549,71.5409,160313.53514329,0
+XAR.US,D,20170810,000000,71.6058,71.6058,70.6808,70.6808,214100.15975818,0
+XAR.US,D,20170811,000000,70.6997,71.2649,70.623,70.9678,87944.617369002,0
+XAR.US,D,20170814,000000,71.6058,71.8859,71.4463,71.7892,143370.47250931,0
+XAR.US,D,20170815,000000,72.0285,72.0355,71.2819,71.4074,96849.029941635,0
+XAR.US,D,20170816,000000,71.5409,71.7513,71.1482,71.2549,100889.92379501,0
+XAR.US,D,20170817,000000,71.1214,71.1492,70.1365,70.1734,131728.32425498,0
+XAR.US,D,20170818,000000,70.0398,70.4326,69.7029,70.0398,247811.7280424,0
+XAR.US,D,20170821,000000,70.0119,70.1554,69.7248,70.0219,438165.11560512,0
+XAR.US,D,20170822,000000,70.4694,70.9878,70.3857,70.9578,180490.91798165,0
+XAR.US,D,20170823,000000,70.7555,70.8722,70.4465,70.4694,137887.97873853,0
+XAR.US,D,20170824,000000,70.7455,70.937,70.4594,70.7855,91048.521436119,0
+XAR.US,D,20170825,000000,71.0455,71.1034,70.6428,70.6997,42374.209402369,0
+XAR.US,D,20170828,000000,70.8143,70.9778,70.4794,70.604,113087.84543433,0
+XAR.US,D,20170829,000000,70.6329,71.5958,70.5333,71.5958,217550.16818959,0
+XAR.US,D,20170830,000000,71.7423,72.1351,71.6626,72.1162,184682.29199343,0
+XAR.US,D,20170831,000000,72.3255,72.7162,72.3125,72.6006,98848.409646148,0
+XAR.US,D,20170901,000000,72.7342,72.8518,72.5617,72.5807,69478.695532088,0
+XAR.US,D,20170905,000000,72.7731,72.8319,71.7892,71.9636,229938.69802955,0
+XAR.US,D,20170906,000000,72.2398,72.2398,71.4463,71.4463,320268.9275096,0
+XAR.US,D,20170907,000000,71.5489,71.5679,71.0565,71.4921,140952.75796447,0
+XAR.US,D,20170908,000000,71.4174,71.7971,71.224,71.6058,103159.16458358,0
+XAR.US,D,20170911,000000,72.0285,72.2767,71.9338,72.182,145238.43287549,0
+XAR.US,D,20170912,000000,72.2965,72.4411,72.1351,72.3065,63453.469990039,0
+XAR.US,D,20170913,000000,72.2767,72.3255,71.9338,72.1062,88758.21342538,0
+XAR.US,D,20170914,000000,72.1999,72.3713,71.9826,72.3713,53594.01001214,0
+XAR.US,D,20170915,000000,72.5517,72.7751,72.2767,72.7461,56318.704080106,0
+XAR.US,D,20170918,000000,73.5047,74.3909,73.5047,74.352,162896.77786237,0
+XAR.US,D,20170919,000000,74.4656,74.9342,74.2553,74.9342,235653.93444531,0
+XAR.US,D,20170920,000000,75.0209,75.5322,75.0069,75.4834,184808.69532648,0
+XAR.US,D,20170921,000000,75.5023,75.8681,75.3498,75.7884,113460.03302609,0
+XAR.US,D,20170922,000000,75.8582,76.5191,75.8502,76.23,136260.78662578,0
+XAR.US,D,20170925,000000,76.4244,76.4244,75.5023,75.8283,163911.01412993,0
+XAR.US,D,20170926,000000,76.0485,76.4433,75.9808,76.3277,256994.02730752,0
+XAR.US,D,20170927,000000,76.538,77.155,76.4522,77.0374,209920.82415908,0
+XAR.US,D,20170928,000000,76.9696,77.0473,76.5101,76.5201,189772.53415133,0
+XAR.US,D,20170929,000000,76.6556,76.6746,76.3556,76.5968,98340.789911836,0
+XAR.US,D,20171002,000000,76.6646,77.8329,76.6646,77.8329,143436.683779,0
+XAR.US,D,20171003,000000,77.9396,78.1109,77.5547,77.8429,107401.7018492,0
+XAR.US,D,20171004,000000,78.1419,78.1808,77.8807,78.1808,107965.50084264,0
+XAR.US,D,20171005,000000,78.2774,78.8785,78.2774,78.6303,141314.91354567,0
+XAR.US,D,20171006,000000,78.8705,78.8705,78.3073,78.6802,164145.76317702,0
+XAR.US,D,20171009,000000,78.7958,78.9284,78.738,78.9094,126949.07442443,0
+XAR.US,D,20171010,000000,79.1297,79.1875,78.6303,78.8337,189428.43618913,0
+XAR.US,D,20171011,000000,78.8526,78.8615,78.3333,78.4568,429105.20686881,0
+XAR.US,D,20171012,000000,78.4389,79.0699,78.4389,78.9752,113277.45043391,0
+XAR.US,D,20171013,000000,79.1397,79.1875,78.5835,78.6123,73974.039463811,0
+XAR.US,D,20171016,000000,78.7868,78.7868,78.3053,78.4658,168171.60901457,0
+XAR.US,D,20171017,000000,78.4478,78.5346,78.0851,78.2485,205440.5282432,0
+XAR.US,D,20171018,000000,78.4,78.5735,78.0671,78.4848,156153.26036426,0
+XAR.US,D,20171019,000000,78.2963,78.4658,77.5059,78.4658,167442.28184688,0
+XAR.US,D,20171020,000000,78.7569,79.4457,78.5735,79.4457,93515.392832705,0
+XAR.US,D,20171023,000000,79.6201,79.6201,78.6303,78.6303,204960.99813845,0
+XAR.US,D,20171024,000000,78.8795,79.1117,78.723,78.9472,147557.83371686,0
+XAR.US,D,20171025,000000,79.033,79.3988,78.2904,78.738,126401.32664788,0
+XAR.US,D,20171026,000000,78.9383,78.9383,77.788,78.1229,121849.80345702,0
+XAR.US,D,20171027,000000,78.0372,78.1229,77.7032,78.0661,75639.353216692,0
+XAR.US,D,20171030,000000,78.0372,78.1508,77.6375,77.8707,143073.52499675,0
+XAR.US,D,20171031,000000,78.0661,78.2864,77.9096,78.1129,106806.80362302,0
+XAR.US,D,20171101,000000,78.3333,78.429,77.7591,78.1419,153920.1348137,0
+XAR.US,D,20171102,000000,77.9973,79.5813,77.9396,79.4756,97637.545971614,0
+XAR.US,D,20171103,000000,79.3211,79.3211,78.3811,78.5047,131011.03549998,0
+XAR.US,D,20171106,000000,78.4658,78.9194,78.4658,78.8057,135469.26099263,0
+XAR.US,D,20171107,000000,78.738,78.738,78.3233,78.5436,147201.69734199,0
+XAR.US,D,20171108,000000,78.4948,79.023,78.3053,78.8795,217176.97739678,0
+XAR.US,D,20171109,000000,78.4389,78.5635,77.3534,77.5747,212335.52910075,0
+XAR.US,D,20171110,000000,77.2786,77.2786,76.8071,76.9028,83484.385474239,0
+XAR.US,D,20171113,000000,76.7772,76.7772,76.1662,76.24,298651.95115594,0
+XAR.US,D,20171114,000000,76.0107,76.4902,75.923,76.3655,92274.433126493,0
+XAR.US,D,20171115,000000,76.0207,76.2479,75.7426,75.8283,81669.59476402,0
+XAR.US,D,20171116,000000,76.0485,76.8051,76.0485,76.6944,87468.096867425,0
+XAR.US,D,20171117,000000,76.4802,76.6456,76.2699,76.2987,60051.615209305,0
+XAR.US,D,20171120,000000,76.3087,76.9596,76.3087,76.9596,56801.243788019,0
+XAR.US,D,20171121,000000,77.3245,77.8627,77.3245,77.8528,170444.86260736,0
+XAR.US,D,20171122,000000,77.8329,77.9654,77.479,77.5348,91006.386991769,0
+XAR.US,D,20171124,000000,77.6903,78.1848,77.5059,77.7032,20833.476328961,0
+XAR.US,D,20171127,000000,77.8139,77.8139,77.459,77.6724,74454.572769612,0
+XAR.US,D,20171128,000000,77.9296,78.8615,77.8597,78.8337,102897.32910798,0
+XAR.US,D,20171129,000000,78.738,78.8994,78.429,78.5047,171794.16802761,0
+XAR.US,D,20171130,000000,78.7958,79.5723,78.6702,79.3988,92114.924158597,0
+XAR.US,D,20171201,000000,79.4856,79.5244,76.9856,78.3143,124686.85604326,0
+XAR.US,D,20171204,000000,79.1297,79.2354,77.8907,77.9296,154380.60409838,0
+XAR.US,D,20171205,000000,78.0173,78.2196,77.2328,77.2607,134375.77184164,0
+XAR.US,D,20171206,000000,77.488,78.5047,77.3534,78.0751,194292.95810945,0
+XAR.US,D,20171207,000000,78.2675,78.8526,78.1907,78.699,96690.524174794,0
+XAR.US,D,20171208,000000,78.9284,79.0929,78.5306,78.7479,74084.391579966,0
+XAR.US,D,20171211,000000,78.8895,78.8895,77.9306,78.0471,134812.16430098,0
+XAR.US,D,20171212,000000,78.1329,78.5675,78.0661,78.3053,51474.246180913,0
+XAR.US,D,20171213,000000,78.4478,79.2543,78.3233,78.8615,70079.612964604,0
+XAR.US,D,20171214,000000,79.1117,79.4178,78.4429,78.7479,75048.467794735,0
+XAR.US,D,20171215,000000,79.023,80.3797,78.7958,80.0797,131736.34986343,0
+XAR.US,D,20171218,000000,80.7076,80.7635,80.1295,80.4186,120406.1971375,0
+XAR.US,D,20171219,000000,80.6976,80.7076,80.0907,80.1195,73109.28015358,0
+XAR.US,D,20171220,000000,80.5541,80.5731,80.0717,80.2422,121447.51983359,0
+XAR.US,D,20171221,000000,80.5342,81.0715,80.1863,80.4664,131633.02015467,0
+XAR.US,D,20171222,000000,80.5442,80.7176,80.0438,80.3109,114599.66942565,0
+XAR.US,D,20171226,000000,80.5731,80.6678,80.2232,80.292,90530.869691247,0
+XAR.US,D,20171227,000000,80.1674,80.5631,80.1674,80.5153,124546.40789542,0
+XAR.US,D,20171228,000000,80.6109,80.8023,80.3797,80.8023,72756.153381884,0
+XAR.US,D,20171229,000000,80.9578,81.0166,80.2501,80.292,101515.92125393,0
+XAR.US,D,20180102,000000,80.5631,80.6149,80.0248,80.4484,171892.48173109,0
+XAR.US,D,20180103,000000,80.3309,80.5721,80.0567,80.5342,130043.94968204,0
+XAR.US,D,20180104,000000,80.7535,81.1762,80.7176,81.1003,120822.52557573,0
+XAR.US,D,20180105,000000,81.2529,81.7044,81.1762,81.7044,152077.25447393,0
+XAR.US,D,20180108,000000,81.6945,82.5986,81.5819,82.4052,159815.94741953,0
+XAR.US,D,20180109,000000,82.6365,82.78,82.3085,82.5887,118650.59528959,0
+XAR.US,D,20180110,000000,82.3953,82.5787,81.8231,82.3395,134041.70589001,0
+XAR.US,D,20180111,000000,82.5607,83.1279,82.3673,83.0901,234806.22955303,0
+XAR.US,D,20180112,000000,83.3093,84.4726,83.3093,84.3211,128891.27166875,0
+XAR.US,D,20180116,000000,84.9042,85.1554,83.0721,83.2535,217187.00940734,0
+XAR.US,D,20180117,000000,83.6761,84.05,83.4389,83.9164,125602.77860734,0
+XAR.US,D,20180118,000000,84.05,84.0899,83.3073,83.4349,139445.94997843,0
+XAR.US,D,20180119,000000,83.6273,84.2622,83.5027,84.2622,84618.002667465,0
+XAR.US,D,20180122,000000,84.0799,84.0899,83.2156,83.6473,146398.13329617,0
+XAR.US,D,20180123,000000,83.6861,83.733,83.0232,83.2994,135264.60797721,0
+XAR.US,D,20180124,000000,83.3093,83.9254,83.1937,83.5605,93009.779500506,0
+XAR.US,D,20180125,000000,83.9164,84.5006,83.5895,84.4357,159051.50821491,0
+XAR.US,D,20180126,000000,84.6849,85.6548,84.1746,85.6548,132334.25769278,0
+XAR.US,D,20180129,000000,85.5302,86.231,85.4634,85.8472,136869.72966674,0
+XAR.US,D,20180130,000000,85.301,85.6867,84.6091,85.3577,232735.62257354,0
+XAR.US,D,20180131,000000,86.1073,86.223,84.7946,85.0228,173561.80828819,0
+XAR.US,D,20180201,000000,84.6749,85.9618,84.4646,85.2132,127596.13910552,0
+XAR.US,D,20180202,000000,84.8484,84.8573,83.4439,83.5316,215423.38195097,0
+XAR.US,D,20180205,000000,82.5119,83.2036,78.41,79.1397,552595.24405232,0
+XAR.US,D,20180206,000000,77.1331,80.1674,76.9576,79.7268,412871.40738139,0
+XAR.US,D,20180207,000000,79.7557,81.4572,79.7268,80.7824,288545.70371828,0
+XAR.US,D,20180208,000000,81.0067,81.3407,78.3333,78.3333,255579.51381863,0
+XAR.US,D,20180209,000000,79.1786,80.272,77.5149,79.7268,321029.35391002,0
+XAR.US,D,20180212,000000,80.3019,81.3007,79.4058,80.7734,193305.80827039,0
+XAR.US,D,20180213,000000,80.3019,81.3107,80.2252,81.1762,187168.22421008,0
+XAR.US,D,20180214,000000,80.7824,82.8299,80.7076,82.7342,203822.36493994,0
+XAR.US,D,20180215,000000,83.3971,84.5494,83.0901,84.5494,375458.02720071,0
+XAR.US,D,20180216,000000,84.3589,85.4534,84.2822,84.9142,169906.14364031,0
+XAR.US,D,20180220,000000,84.3589,85.3577,84.3589,84.3589,155148.05290619,0
+XAR.US,D,20180221,000000,84.3969,85.7036,84.349,84.3589,168720.35999217,0
+XAR.US,D,20180222,000000,84.7048,85.0268,84.05,84.1457,163476.62807271,0
+XAR.US,D,20180223,000000,84.6171,84.9142,84.0061,84.9142,68864.736485846,0
+XAR.US,D,20180226,000000,85.2322,85.8273,84.972,85.7226,103934.63899983,0
+XAR.US,D,20180227,000000,85.6449,86.1941,84.5294,84.5394,147904.94128221,0
+XAR.US,D,20180228,000000,85.2132,86.1851,84.8285,84.8285,121971.19078479,0
+XAR.US,D,20180301,000000,84.8484,85.0398,82.6843,83.3591,139007.55111698,0
+XAR.US,D,20180302,000000,82.6085,84.0599,82.2058,83.8685,185197.93733619,0
+XAR.US,D,20180305,000000,83.2904,84.5094,82.774,84.3211,143620.26957225,0
+XAR.US,D,20180306,000000,84.5883,84.6071,83.6273,84.4257,463799.91218787,0
+XAR.US,D,20180307,000000,83.4928,84.8873,83.3971,84.7418,123113.83678752,0
+XAR.US,D,20180308,000000,84.9142,85.2132,84.3401,85.1943,75412.629778046,0
+XAR.US,D,20180309,000000,85.5392,86.4722,85.1265,86.4323,72681.916503744,0
+XAR.US,D,20180312,000000,86.529,86.6437,85.295,85.4534,116997.31994938,0
+XAR.US,D,20180313,000000,85.6937,86.242,85.1365,85.3777,85466.7107608,0
+XAR.US,D,20180314,000000,85.6648,85.6648,83.8107,84.3779,111934.16421999,0
+XAR.US,D,20180315,000000,84.5294,84.5972,83.705,84.0988,154692.59962678,0
+XAR.US,D,20180316,000000,84.1646,84.2074,83.4918,83.6562,127710.5040259,0
+XAR.US,D,20180319,000000,83.4818,83.8107,82.772,83.713,109642.85300819,0
+XAR.US,D,20180320,000000,83.8685,84.8195,83.8685,84.3401,66489.15638535,0
+XAR.US,D,20180321,000000,84.2722,85.3329,83.9712,84.6959,76827.143266939,0
+XAR.US,D,20180322,000000,83.9812,84.3111,82.1171,82.2028,96896.180391265,0
+XAR.US,D,20180323,000000,82.3464,83.7618,81.9806,82.0224,124841.34900587,0
+XAR.US,D,20180326,000000,83.3961,84.3839,82.77,84.3401,295250.0963752,0
+XAR.US,D,20180327,000000,84.7517,85.0408,82.5966,83.0112,224268.60566131,0
+XAR.US,D,20180328,000000,83.0701,83.3861,82.0693,82.5587,144065.69084108,0
+XAR.US,D,20180329,000000,82.8677,84.1686,82.8677,83.5885,103108.00132972,0
+XAR.US,D,20180402,000000,83.2984,83.5984,81.3067,82.3653,157073.19573256,0
+XAR.US,D,20180403,000000,82.6923,83.425,82.462,83.2984,113719.86209959,0
+XAR.US,D,20180404,000000,81.8381,84.0011,81.6437,83.9612,81516.105002461,0
+XAR.US,D,20180405,000000,84.3689,85.3309,84.2434,85.2442,80969.360426967,0
+XAR.US,D,20180406,000000,84.4357,85.0348,82.6634,83.2326,76569.320595559,0
+XAR.US,D,20180409,000000,83.6163,84.1177,82.9654,82.9734,85537.938035773,0
+XAR.US,D,20180410,000000,84.0011,84.1277,83.3283,83.7718,93531.444049601,0
+XAR.US,D,20180411,000000,83.425,85.1075,83.425,84.4736,134921.51321608,0
+XAR.US,D,20180412,000000,84.9251,85.6558,84.6471,85.3309,118177.08439118,0
+XAR.US,D,20180413,000000,85.8971,85.9758,84.5404,84.955,80408.571036689,0
+XAR.US,D,20180416,000000,85.5601,86.1203,85.3797,85.9558,91464.849874339,0
+XAR.US,D,20180417,000000,86.4552,87.1411,86.1293,86.7632,197452.03823464,0
+XAR.US,D,20180418,000000,87.3504,87.8398,87.1022,87.477,176065.79812385,0
+XAR.US,D,20180419,000000,87.3703,88.092,86.9078,87.6594,142520.76121492,0
+XAR.US,D,20180420,000000,87.6505,87.6614,86.9277,87.1789,80322.295745877,0
+XAR.US,D,20180423,000000,87.477,87.5358,86.6008,87.0334,255847.36850057,0
+XAR.US,D,20180424,000000,87.5717,88.0721,83.9912,85.293,184850.82977083,0
+XAR.US,D,20180425,000000,85.0797,85.0797,82.9934,84.1646,238142.87626512,0
+XAR.US,D,20180426,000000,84.4068,84.8893,83.4918,84.2533,83685.025685429,0
+XAR.US,D,20180427,000000,84.2922,84.657,82.7521,83.1738,154128.80063335,0
+XAR.US,D,20180430,000000,83.1937,83.5166,81.8191,81.8569,135686.95562177,0
+XAR.US,D,20180501,000000,81.6536,81.6536,79.4158,80.3947,354188.1584124,0
+XAR.US,D,20180502,000000,80.3259,81.0965,79.962,80.0378,188331.93743498,0
+XAR.US,D,20180503,000000,79.8365,80.3359,78.7878,79.9052,150156.12445177,0
+XAR.US,D,20180504,000000,79.7118,81.239,79.5583,81.0406,87016.656392246,0
+XAR.US,D,20180507,000000,81.219,82.3464,81.0406,82.2986,110509.61872054,0
+XAR.US,D,20180508,000000,82.2597,83.704,82.2597,83.704,139843.21759658,0
+XAR.US,D,20180509,000000,84.2922,85.0797,84.2922,84.7906,150576.46569422,0
+XAR.US,D,20180510,000000,84.7706,85.1475,84.5404,84.7238,143918.22028586,0
+XAR.US,D,20180511,000000,84.7706,85.3219,84.657,85.1075,56920.624713677,0
+XAR.US,D,20180514,000000,85.1963,85.1963,84.3779,84.5982,100141.53580727,0
+XAR.US,D,20180515,000000,84.05,84.4228,83.713,83.8775,85584.085284347,0
+XAR.US,D,20180516,000000,84.04,84.4357,83.8775,84.03,59958.317511101,0
+XAR.US,D,20180517,000000,84.0599,85.0039,83.8775,84.8883,58449.503122949,0
+XAR.US,D,20180518,000000,84.8793,85.5092,84.8693,85.4654,65472.913715671,0
+XAR.US,D,20180521,000000,85.9558,86.7244,85.9021,86.6397,93109.096405045,0
+XAR.US,D,20180522,000000,86.6487,86.6586,85.3547,85.5023,123341.56342722,0
+XAR.US,D,20180523,000000,85.0887,85.8871,84.975,85.8871,86599.324752971,0
+XAR.US,D,20180524,000000,85.8203,86.5839,85.7236,86.4552,78548.636278953,0
+XAR.US,D,20180525,000000,86.3416,86.3416,85.7634,86.0056,79536.789319066,0
+XAR.US,D,20180529,000000,85.5122,85.9359,84.8045,85.2152,78165.41347558,0
+XAR.US,D,20180530,000000,85.5222,86.532,85.2541,86.3018,97432.892956199,0
+XAR.US,D,20180531,000000,86.2918,86.4333,85.264,85.3309,152956.05859893,0
+XAR.US,D,20180601,000000,85.7336,86.4154,85.7336,86.1692,42392.267021376,0
+XAR.US,D,20180604,000000,86.4552,86.6008,86.0815,86.4652,55196.122098496,0
+XAR.US,D,20180605,000000,86.4263,86.7005,86.0176,86.5719,87971.703797514,0
+XAR.US,D,20180606,000000,86.7444,87.2636,86.6297,87.2636,61099.960312775,0
+XAR.US,D,20180607,000000,87.2836,87.3703,86.538,87.1022,55472.002388882,0
+XAR.US,D,20180608,000000,86.9756,88.0322,86.8679,87.9944,105984.17875714,0
+XAR.US,D,20180611,000000,88.0422,88.2854,87.4281,87.6693,104128.25680363,0
+XAR.US,D,20180612,000000,87.8109,87.8109,86.504,86.7732,103067.87328749,0
+XAR.US,D,20180613,000000,86.8201,86.9656,86.2598,86.5719,104227.57370816,0
+XAR.US,D,20180614,000000,86.7732,87.1161,85.7246,85.907,108753.01367156,0
+XAR.US,D,20180615,000000,85.6369,85.6857,84.9142,85.6369,71844.243622024,0
+XAR.US,D,20180618,000000,85.0687,85.8492,84.9042,85.7914,51445.15335029,0
+XAR.US,D,20180619,000000,84.973,84.983,83.6243,83.8486,139222.23614295,0
+XAR.US,D,20180620,000000,83.9892,84.5743,83.6443,84.347,68887.810110133,0
+XAR.US,D,20180621,000000,84.2414,84.2414,83.1608,83.721,76926.460171479,0
+XAR.US,D,20180622,000000,84.0579,84.2154,83.7788,83.9234,43753.610854303,0
+XAR.US,D,20180625,000000,83.3651,83.5087,82.4291,82.8547,474845.1558139,0
+XAR.US,D,20180626,000000,82.6704,83.6552,82.6315,83.3741,65973.511042591,0
+XAR.US,D,20180627,000000,83.4688,84.667,82.9226,82.9226,130751.20642649,0
+XAR.US,D,20180628,000000,82.7092,83.741,82.0843,83.4688,513351.02194452,0
+XAR.US,D,20180629,000000,83.7509,84.7606,83.7509,83.9234,55804.061938403,0
+XAR.US,D,20180702,000000,83.2396,84.018,83.0372,83.9333,125796.39641114,0
+XAR.US,D,20180703,000000,84.3849,84.8873,83.9892,84.1257,42080.271492976,0
+XAR.US,D,20180705,000000,84.4726,84.6331,83.739,84.4526,52550.68091395,0
+XAR.US,D,20180706,000000,84.2702,84.9491,83.7888,84.6461,47397.237089523,0
+XAR.US,D,20180709,000000,85.0318,86.0156,84.8963,86.0156,75431.69059811,0
+XAR.US,D,20180710,000000,86.1493,86.543,85.6987,86.2548,60981.582588172,0
+XAR.US,D,20180711,000000,85.5023,85.9259,84.8045,84.9042,46823.406085517,0
+XAR.US,D,20180712,000000,85.5601,86.4174,85.0498,86.4174,94443.353809461,0
+XAR.US,D,20180713,000000,86.3605,87.161,86.3605,87.1421,65440.81128188,0
+XAR.US,D,20180716,000000,87.5836,87.9874,87.2666,87.498,61329.693354588,0
+XAR.US,D,20180717,000000,87.5378,88.1797,87.5178,88.1409,41726.141520224,0
+XAR.US,D,20180718,000000,88.1329,88.721,87.7362,88.6243,132025.27176754,0
+XAR.US,D,20180719,000000,88.3731,88.5964,88.1229,88.5675,55542.226462799,0
+XAR.US,D,20180720,000000,88.3641,89.1725,88.2106,88.731,81030.555691379,0
+XAR.US,D,20180723,000000,88.731,88.731,87.774,87.8418,60524.122906659,0
+XAR.US,D,20180724,000000,88.104,88.9045,87.4491,88.0242,77857.430751402,0
+XAR.US,D,20180725,000000,87.3813,88.2784,86.5918,88.2485,74289.04459538,0
+XAR.US,D,20180726,000000,88.3831,90.0707,88.2485,89.6929,90166.707707936,0
+XAR.US,D,20180727,000000,89.7507,90.0856,88.5675,88.8645,40996.814352547,0
+XAR.US,D,20180730,000000,88.8645,89.1327,87.7082,87.8328,52279.816628842,0
+XAR.US,D,20180731,000000,88.2684,90.5382,88.2684,90.5102,95094.431294775,0
+XAR.US,D,20180801,000000,90.2212,91.1671,89.972,90.28,87128.011709457,0
+XAR.US,D,20180802,000000,89.8484,90.4754,89.8195,90.3199,122181.86300655,0
+XAR.US,D,20180803,000000,90.4555,90.6169,89.5773,89.962,59984.400738556,0
+XAR.US,D,20180806,000000,89.962,90.0567,89.4806,90.0567,77172.244430187,0
+XAR.US,D,20180807,000000,90.1633,90.5202,89.7098,90.4165,58924.017222415,0
+XAR.US,D,20180808,000000,90.3967,90.7037,89.8573,90.598,39028.533880768,0
+XAR.US,D,20180809,000000,90.7435,91.214,90.4844,90.6559,83703.083304437,0
+XAR.US,D,20180810,000000,90.28,90.7435,90.0318,90.4654,105741.40410159,0
+XAR.US,D,20180813,000000,90.5382,90.9748,89.7606,90.3099,55703.741832808,0
+XAR.US,D,20180814,000000,90.6647,91.3127,90.4844,91.0496,182485.28168089,0
+XAR.US,D,20180815,000000,90.8004,90.8004,89.3181,89.7996,111821.80570172,0
+XAR.US,D,20180816,000000,90.28,90.7924,90.1833,90.6169,116552.90188159,0
+XAR.US,D,20180817,000000,90.4943,91.3127,90.3687,91.214,123034.58390411,0
+XAR.US,D,20180820,000000,91.4742,91.9935,91.2928,91.7533,99787.405834519,0
+XAR.US,D,20180821,000000,92.0035,92.5976,91.832,92.5916,87513.240914943,0
+XAR.US,D,20180822,000000,92.3314,92.5148,92.0134,92.0534,118619.49605686,0
+XAR.US,D,20180823,000000,91.9846,91.9846,91.2828,91.2828,96379.531847449,0
+XAR.US,D,20180824,000000,91.6477,92.0334,91.4931,92.0035,75034.422979952,0
+XAR.US,D,20180827,000000,92.3514,93.0252,92.3514,92.6703,73704.178379759,0
+XAR.US,D,20180828,000000,93.1119,93.2575,92.5756,93.083,147408.35675952,0
+XAR.US,D,20180829,000000,93.1787,93.2844,92.8189,93.1209,65311.398345663,0
+XAR.US,D,20180830,000000,92.9674,93.103,92.0534,92.2258,82862.400819548,0
+XAR.US,D,20180831,000000,92.0723,92.6115,91.851,92.5338,53388.35379567,0
+XAR.US,D,20180904,000000,92.5438,92.5438,91.841,92.476,109804.3683782,0
+XAR.US,D,20180905,000000,92.5148,92.6703,91.9846,92.6703,70077.606562492,0
+XAR.US,D,20180906,000000,92.8538,94.047,92.8538,93.8825,161414.04670166,0
+XAR.US,D,20180907,000000,93.6811,93.9024,92.8807,93.3502,155628.58621199,0
+XAR.US,D,20180910,000000,93.8536,94.1137,93.711,93.9293,117815.93201103,0
+XAR.US,D,20180911,000000,93.6333,94.3151,93.3173,94.028,65615.368265617,0
+XAR.US,D,20180912,000000,94.0091,94.2672,93.5266,94.1137,90174.733316384,0
+XAR.US,D,20180913,000000,94.3151,95.3288,94.3151,94.6739,100510.71379586,0
+XAR.US,D,20180914,000000,94.8843,96.2041,94.8574,96.1751,80653.352094342,0
+XAR.US,D,20180917,000000,96.0126,96.2718,95.586,96.0306,111453.63091419,0
+XAR.US,D,20180918,000000,96.3176,97.3933,96.224,97.1759,106407.52960275,0
+XAR.US,D,20180919,000000,97.3454,97.4909,95.7884,96.0126,162489.47823365,0
+XAR.US,D,20180920,000000,96.4443,96.4443,94.4696,94.961,141465.39370406,0
+XAR.US,D,20180921,000000,95.1673,96.0864,95.1673,95.6498,166133.10446887,0
+XAR.US,D,20180924,000000,95.6299,95.6299,94.346,94.5254,116545.8794742,0
+XAR.US,D,20180925,000000,94.6989,95.9319,94.6092,95.7644,87673.753083895,0
+XAR.US,D,20180926,000000,95.8034,96.0296,95.2053,95.281,351492.55717507,0
+XAR.US,D,20180927,000000,95.58,96.1831,95.4465,95.8921,394498.78324268,0
+XAR.US,D,20180928,000000,95.7744,96.6596,95.7455,96.4642,115372.13423874,0
+XAR.US,D,20181001,000000,96.9636,97.0992,95.9319,96.3456,409361.20688662,0
+XAR.US,D,20181002,000000,96.3356,96.3955,95.6977,96.0376,386873.45201639,0
+XAR.US,D,20181003,000000,96.3755,96.8939,95.9409,96.3755,103350.77598526,0
+XAR.US,D,20181004,000000,96.2698,96.6118,95.1115,95.6787,368474.74465022,0
+XAR.US,D,20181005,000000,95.6977,96.1253,94.3709,94.9511,100585.95387505,0
+XAR.US,D,20181008,000000,94.8743,95.1076,94.1387,94.9899,408333.92900532,0
+XAR.US,D,20181009,000000,94.8544,94.8544,93.1129,93.4678,222772.83288688,0
+XAR.US,D,20181010,000000,93.8196,93.9044,90.3897,90.4963,409963.12752019,0
+XAR.US,D,20181011,000000,89.971,90.6399,87.9265,88.0033,279349.35963836,0
+XAR.US,D,20181012,000000,89.4207,89.5524,87.4033,88.4319,180823.98073223,0
+XAR.US,D,20181015,000000,89.2652,90.58,88.8087,89.9231,162323.95005941,0
+XAR.US,D,20181016,000000,90.4475,92.1889,89.7866,92.1411,167615.83562956,0
+XAR.US,D,20181017,000000,92.1032,92.1032,90.7176,91.2998,109570.62253217,0
+XAR.US,D,20181018,000000,90.6299,90.9031,89.03,89.6032,198753.19000422,0
+XAR.US,D,20181019,000000,89.6521,89.98,88.712,89.0968,100911.99421824,0
+XAR.US,D,20181022,000000,89.0589,89.3709,88.2564,89.05,85726.539834292,0
+XAR.US,D,20181023,000000,87.789,89.021,87.3943,88.2864,187630.69989687,0
+XAR.US,D,20181024,000000,88.5964,88.9025,85.1853,85.273,238035.53375214,0
+XAR.US,D,20181025,000000,85.9898,85.9898,84.7966,85.1255,373609.12765459,0
+XAR.US,D,20181026,000000,84.1955,85.6777,83.42,84.8843,260910.52422997,0
+XAR.US,D,20181029,000000,85.7466,85.7466,80.8941,82.0663,390334.49565943,0
+XAR.US,D,20181030,000000,81.7842,83.9054,81.5779,83.9054,250433.0924016,0
+XAR.US,D,20181031,000000,84.9032,86.4433,84.9032,85.4176,154098.70460167,0
+XAR.US,D,20181101,000000,85.8422,87.7122,85.8422,87.5118,104173.40085114,0
+XAR.US,D,20181102,000000,88.1777,88.6483,87.163,87.3653,185994.47897462,0
+XAR.US,D,20181105,000000,87.5019,87.9495,86.7922,87.8667,140129.12989753,0
+XAR.US,D,20181106,000000,87.8767,89.1855,87.8667,89.05,197206.25397593,0
+XAR.US,D,20181107,000000,89.1467,89.7288,87.8727,89.7288,232430.64945253,0
+XAR.US,D,20181108,000000,89.6999,89.6999,88.7608,89.2254,172975.93887152,0
+XAR.US,D,20181109,000000,88.8187,89.6321,88.6831,89.4287,83571.663966106,0
+XAR.US,D,20181112,000000,89.5064,89.5064,86.6417,86.7822,88638.832499722,0
+XAR.US,D,20181113,000000,86.6666,87.4431,85.9399,86.3077,289885.98032903,0
+XAR.US,D,20181114,000000,87.0254,87.163,85.6099,85.6877,144596.38419969,0
+XAR.US,D,20181115,000000,85.1853,87.1859,85.1853,86.6955,167910.77674002,0
+XAR.US,D,20181116,000000,86.2978,86.85,85.6538,86.531,66903.478421459,0
+XAR.US,D,20181119,000000,86.4333,86.4333,83.9343,84.0998,220699.21630422,0
+XAR.US,D,20181120,000000,82.6065,82.7531,81.3267,82.2666,349481.13905788,0
+XAR.US,D,20181121,000000,82.8597,83.6063,82.7232,82.9475,245657.85537526,0
+XAR.US,D,20181123,000000,82.6245,83.9962,82.5208,83.4479,19778.1088181,0
+XAR.US,D,20181126,000000,83.9812,84.5643,83.401,83.9812,80563.063999306,0
+XAR.US,D,20181127,000000,83.3433,83.6213,82.2956,82.7531,168476.58213558,0
+XAR.US,D,20181128,000000,83.1009,84.8454,82.9475,84.8155,142229.8329087,0
+XAR.US,D,20181129,000000,84.7666,85.3837,84.0899,84.8345,108353.73965129,0
+XAR.US,D,20181130,000000,84.5743,84.991,84.0998,84.8753,93816.353149491,0
+XAR.US,D,20181203,000000,86.2978,86.4932,84.9321,85.3787,434382.04442312,0
+XAR.US,D,20181204,000000,85.2032,85.4086,81.9496,82.0284,134070.79872063,0
+XAR.US,D,20181206,000000,80.6109,81.6566,78.8955,81.6566,2532680.3826561,0
+XAR.US,D,20181207,000000,81.6467,82.6165,80.1165,80.4076,115757.36344422,0
+XAR.US,D,20181210,000000,80.6887,82.0085,80.1255,81.4832,175380.61180264,0
+XAR.US,D,20181211,000000,82.6445,82.9794,80.5432,81.1522,81416.788097921,0
+XAR.US,D,20181212,000000,82.0284,83.4698,82.0284,82.3055,119055.8885162,0
+XAR.US,D,20181213,000000,82.5966,82.7232,81.4742,81.4922,85286.134570728,0
+XAR.US,D,20181214,000000,80.7655,81.5889,80.4276,80.903,177412.09394094,0
+XAR.US,D,20181217,000000,80.6289,81.4692,78.8955,79.2254,188869.65320098,0
+XAR.US,D,20181218,000000,79.8663,80.932,79.3421,79.7966,126077.29270681,0
+XAR.US,D,20181219,000000,79.7686,80.5531,77.3335,77.7731,278678.21813194,0
+XAR.US,D,20181220,000000,77.4012,77.9644,74.6311,75.601,484918.29761672,0
+XAR.US,D,20181221,000000,75.611,75.918,73.8367,73.8566,352648.24479152,0
+XAR.US,D,20181224,000000,73.4878,73.4878,71.9058,71.9836,252442.50411667,0
+XAR.US,D,20181226,000000,72.2747,74.4985,71.0914,74.4686,585656.73805228,0
+XAR.US,D,20181227,000000,73.2366,75.8373,73.0521,75.8273,397535.47283906,0
+XAR.US,D,20181228,000000,76.206,76.7304,75.3917,75.6329,189426.42978702,0
+XAR.US,D,20181231,000000,76.1004,76.6926,75.8273,76.6147,173307.99842104,0
+XAR.US,D,20190102,000000,75.4484,77.0115,75.0308,76.9826,105904.92587372,0
+XAR.US,D,20190103,000000,76.5061,76.7981,74.5185,74.6411,106234.97902113,0
+XAR.US,D,20190104,000000,75.6908,77.4322,75.608,77.159,88994.968874585,0
+XAR.US,D,20190107,000000,77.2746,78.1478,76.6536,77.8269,72286.655287699,0
+XAR.US,D,20190108,000000,78.6233,79.3211,78.2426,79.2722,106954.27417824,0
+XAR.US,D,20190109,000000,79.6341,80.0208,79.2154,79.7118,77023.770673906,0
+XAR.US,D,20190110,000000,79.2543,80.5073,79.0899,80.4494,76174.059379515,0
+XAR.US,D,20190111,000000,80.1075,80.7774,79.5075,80.7774,69518.823574326,0
+XAR.US,D,20190114,000000,80.1375,81.1453,79.8653,80.5561,66260.426544593,0
+XAR.US,D,20190115,000000,80.6049,81.0236,80.0957,80.8671,86364.575705877,0
+XAR.US,D,20190116,000000,80.8971,81.1173,80.3498,80.7495,202642.60049814,0
+XAR.US,D,20190117,000000,80.4196,82.3305,80.3399,81.8659,338426.86662234,0
+XAR.US,D,20190118,000000,82.3503,83.5815,82.3503,83.1379,117972.43137577,0
+XAR.US,D,20190122,000000,82.2338,82.4361,80.4296,80.9848,123933.45205023,0
+XAR.US,D,20190123,000000,81.4682,82.5148,80.7016,81.8081,62317.846394701,0
+XAR.US,D,20190124,000000,82.0334,83.8387,82.0334,83.3013,63695.241444523,0
+XAR.US,D,20190125,000000,83.9044,84.3889,83.8087,84.039,201055.53642763,0
+XAR.US,D,20190128,000000,83.3511,83.9702,83.0033,83.9433,63053.192768714,0
+XAR.US,D,20190129,000000,84.2054,85.8073,84.2054,85.4186,120130.31684712,0
+XAR.US,D,20190130,000000,86.3985,86.9816,84.992,86.525,217718.70596699,0
+XAR.US,D,20190131,000000,86.0994,87.3035,85.914,86.8949,202899.41996846,0
+XAR.US,D,20190201,000000,87.1081,87.3713,86.5649,86.8849,115536.65921191,0
+XAR.US,D,20190204,000000,86.8949,88.6233,86.8949,88.6233,381246.49729355,0
+XAR.US,D,20190205,000000,88.9313,89.5932,88.8167,89.5554,464828.19327022,0
+XAR.US,D,20190206,000000,89.6032,89.9131,89.1945,89.6421,241690.19519898,0
+XAR.US,D,20190207,000000,89.0878,89.3899,88.0182,89.1745,369491.99052096,0
+XAR.US,D,20190208,000000,88.739,89.5464,88.4489,89.5464,452869.03348221,0
+XAR.US,D,20190211,000000,89.9231,90.3907,89.7098,90.0488,376095.05987124,0
+XAR.US,D,20190212,000000,90.6697,91.234,90.6219,91.0964,366068.06531699,0
+XAR.US,D,20190213,000000,91.4193,91.5828,90.8651,91.1463,376195.37997683,0
+XAR.US,D,20190214,000000,90.8452,91.544,90.3607,91.2041,541350.36341615,0
+XAR.US,D,20190215,000000,91.846,92.8737,91.846,92.8737,518694.07076852,0
+XAR.US,D,20190219,000000,92.6623,93.2236,92.486,92.9903,426170.84378015,0
+XAR.US,D,20190220,000000,92.9804,93.3572,92.6125,93.3292,358281.21872069,0
+XAR.US,D,20190221,000000,93.1647,93.2146,92.3793,92.798,436089.49262035,0
+XAR.US,D,20190222,000000,93.087,93.5944,92.9027,93.5546,380006.5407884,0
+XAR.US,D,20190225,000000,94.0968,94.3879,93.4169,93.4947,466001.93850568,0
+XAR.US,D,20190226,000000,93.3871,93.5645,92.6623,92.6723,164724.61018631,0
+XAR.US,D,20190227,000000,92.3703,92.9225,91.7483,92.8667,307216.27857061,0
+XAR.US,D,20190228,000000,92.9515,93.5146,92.7212,92.8837,96348.432614715,0
+XAR.US,D,20190301,000000,93.3202,93.3202,92.2816,92.8468,109321.82867029,0
+XAR.US,D,20190304,000000,93.1847,93.4598,90.8951,91.214,268811.73574664,0
+XAR.US,D,20190305,000000,91.2439,91.4652,90.8064,90.8253,130990.97147886,0
+XAR.US,D,20190306,000000,91.0685,91.8081,89.9431,89.9521,111266.03231672,0
+XAR.US,D,20190307,000000,89.972,89.991,88.3502,89.0878,213147.11875502,0
+XAR.US,D,20190308,000000,88.4688,88.7998,88.0282,88.73,145067.88869598,0
+XAR.US,D,20190311,000000,87.756,88.7588,86.9138,88.7489,177632.79817325,0
+XAR.US,D,20190312,000000,88.5555,88.7868,88.0052,88.5256,473291.19737823,0
+XAR.US,D,20190313,000000,88.8366,89.5314,88.5516,88.8645,129358.76336083,0
+XAR.US,D,20190314,000000,88.9513,89.1835,88.2734,88.3123,98719.999910986,0
+XAR.US,D,20190315,000000,88.4001,88.5356,87.5567,88.0482,102677.62807672,0
+XAR.US,D,20190318,000000,88.088,89.5892,88.088,89.4796,59887.090236129,0
+XAR.US,D,20190319,000000,89.7616,90.3897,88.9822,89.2064,90980.303764314,0
+XAR.US,D,20190320,000000,89.041,89.6639,88.3522,88.8466,57214.562623071,0
+XAR.US,D,20190321,000000,88.5266,90.1395,88.5266,89.9361,56107.0286573,0
+XAR.US,D,20190322,000000,89.4417,89.7218,87.2606,87.3205,158429.52356021,0
+XAR.US,D,20190325,000000,87.2418,88.0182,87.0284,87.765,70362.515662383,0
+XAR.US,D,20190326,000000,88.3512,88.6243,87.2806,87.8249,124798.21136047,0
+XAR.US,D,20190327,000000,87.8737,88.4997,86.9866,87.6614,67351.909293469,0
+XAR.US,D,20190328,000000,87.795,88.6053,87.5647,88.5466,181426.90456686,0
+XAR.US,D,20190329,000000,89.022,89.4317,88.9233,89.2762,92592.447861229,0
+XAR.US,D,20190401,000000,89.985,90.9768,89.985,90.8801,269935.3209293,0
+XAR.US,D,20190402,000000,90.9279,91.0296,90.1006,90.1495,53483.657895985,0
+XAR.US,D,20190403,000000,90.5681,90.6847,88.8625,89.2264,128008.45473951,0
+XAR.US,D,20190404,000000,89.2762,90.4225,89.2762,90.1683,49153.842138495,0
+XAR.US,D,20190405,000000,90.4135,91.3376,90.4135,91.3187,125744.22995623,0
+XAR.US,D,20190408,000000,90.578,91.1721,90.0358,91.1721,105968.12754024,0
+XAR.US,D,20190409,000000,90.578,90.578,89.6639,89.7517,56740.048523606,0
+XAR.US,D,20190410,000000,89.8883,90.0148,89.3042,89.9261,71146.015687081,0
+XAR.US,D,20190411,000000,90.0607,91.1523,90.0607,91.0934,63543.758085075,0
+XAR.US,D,20190412,000000,91.6477,92.2796,91.6477,92.1431,95110.48251167,0
+XAR.US,D,20190415,000000,92.2417,92.2896,91.3187,91.521,72445.161054539,0
+XAR.US,D,20190416,000000,91.6575,92.0962,91.6177,91.9965,55710.764240199,0
+XAR.US,D,20190417,000000,92.3384,92.5806,90.9279,91.23,73134.360179979,0
+XAR.US,D,20190418,000000,91.4253,91.9965,91.0834,91.9009,55250.294955517,0
+XAR.US,D,20190422,000000,91.8042,92.5039,91.5051,92.0264,47137.408016031,0
+XAR.US,D,20190423,000000,92.7571,94.5663,92.7481,94.2055,97159.019067924,0
+XAR.US,D,20190424,000000,95.2551,95.2551,93.8655,93.8655,98936.691339072,0
+XAR.US,D,20190425,000000,93.5944,93.5944,92.1719,93.3572,63265.871392575,0
+XAR.US,D,20190426,000000,93.4569,93.9133,93.2126,93.7898,37955.108750899,0
+XAR.US,D,20190429,000000,93.8845,94.4467,93.711,94.031,37687.25406896,0
+XAR.US,D,20190430,000000,94.0978,94.4477,93.6423,94.2732,63910.929671553,0
+XAR.US,D,20190501,000000,94.9062,95.9758,94.6729,94.6729,95980.25782718,0
+XAR.US,D,20190502,000000,94.4676,94.5474,93.3671,94.1765,105493.61344078,0
+XAR.US,D,20190503,000000,94.5663,95.6548,94.5663,95.6249,77382.916651937,0
+XAR.US,D,20190506,000000,93.8745,95.8452,93.6611,95.7505,65985.549455263,0
+XAR.US,D,20190507,000000,94.7896,95.0627,93.5346,94.0978,76660.611891651,0
+XAR.US,D,20190508,000000,94.0679,95.3927,93.8456,94.8963,57251.681062141,0
+XAR.US,D,20190509,000000,94.2154,95.3877,93.6323,95.0726,95531.82695517,0
+XAR.US,D,20190510,000000,94.6909,95.575,93.6044,95.5362,78214.570327321,0
+XAR.US,D,20190513,000000,93.6523,93.9323,92.5716,93.2814,165165.01544987,0
+XAR.US,D,20190514,000000,93.7011,94.8464,93.4139,94.2732,80704.515348195,0
+XAR.US,D,20190515,000000,93.4748,94.8464,92.9285,94.4875,79257.899425512,0
+XAR.US,D,20190516,000000,94.7407,95.9179,94.6909,95.585,115817.55550758,0
+XAR.US,D,20190517,000000,94.9161,95.565,94.358,94.5364,87839.281258127,0
+XAR.US,D,20190520,000000,94.35,94.9441,93.9622,94.6729,143856.02182039,0
+XAR.US,D,20190521,000000,95.295,96.229,94.8464,96.1701,86797.958562049,0
+XAR.US,D,20190522,000000,95.9857,96.0844,95.7027,95.8582,73145.395391594,0
+XAR.US,D,20190523,000000,94.974,95.0059,93.5047,94.2543,99385.122211083,0
+XAR.US,D,20190524,000000,94.7597,95.265,94.2353,94.7208,53278.001679515,0
+XAR.US,D,20190528,000000,94.8264,95.305,94.4177,94.5663,142993.26891228,0
+XAR.US,D,20190529,000000,94.3012,94.8564,93.7708,94.5862,91158.873552274,0
+XAR.US,D,20190530,000000,94.7597,95.305,94.2942,94.7009,35600.595872579,0
+XAR.US,D,20190531,000000,93.8088,94.3141,93.5546,93.8845,98150.181711205,0
+XAR.US,D,20190603,000000,93.731,94.9052,93.6323,94.5264,60715.734308345,0
+XAR.US,D,20190604,000000,95.3149,96.6377,95.1604,96.6377,95521.79494461,0
+XAR.US,D,20190605,000000,96.9038,97.8926,96.8799,97.8926,189613.02518343,0
+XAR.US,D,20190606,000000,97.9315,98.1637,97.0892,97.8628,138545.07543018,0
+XAR.US,D,20190607,000000,98.2634,98.8366,98.0312,98.4997,107106.76073874,0
+XAR.US,D,20190610,000000,99.6709,99.6809,98.3612,98.4299,228564.3125829,0
+XAR.US,D,20190611,000000,99.1078,99.352,96.0346,96.6377,291641.58217695,0
+XAR.US,D,20190612,000000,96.6377,97.0224,96.0744,96.9437,504370.36609163,0
+XAR.US,D,20190613,000000,97.4032,98.2634,96.8799,98.2634,128176.99251691,0
+XAR.US,D,20190614,000000,98.1339,98.1339,97.2158,97.3254,116100.45820536,0
+XAR.US,D,20190617,000000,97.4431,97.5308,96.3735,96.6755,99422.240650153,0
+XAR.US,D,20190618,000000,97.1759,98.7968,96.8939,98.41,140844.41225042,0
+XAR.US,D,20190619,000000,98.4399,99.0978,98.3412,99.023,131386.23269491,0
+XAR.US,D,20190620,000000,99.9802,101.016,99.7607,100.997,226763.56668745,0
+XAR.US,D,20190621,000000,100.828,101.016,99.7906,100.478,96820.940312068,0
+XAR.US,D,20190624,000000,100.738,101.216,100.249,100.319,100371.26884909,0
+XAR.US,D,20190625,000000,100.368,100.608,99.6211,99.641,97732.850071929,0
+XAR.US,D,20190626,000000,99.8605,99.8904,99.1576,99.4217,144020.54679357,0
+XAR.US,D,20190627,000000,99.5214,99.8505,99.0878,99.7208,75763.750147629,0
+XAR.US,D,20190628,000000,99.9802,101.465,99.7307,101.196,224957.80478674,0
+XAR.US,D,20190701,000000,102.233,102.721,100.678,100.887,282329.8699756,0
+XAR.US,D,20190702,000000,100.877,101.635,100.528,101.635,126042.18066984,0
+XAR.US,D,20190703,000000,101.775,101.983,101.355,101.825,56155.182307986,0
+XAR.US,D,20190705,000000,101.625,102.153,100.788,102.133,51484.278191472,0
+XAR.US,D,20190708,000000,101.825,101.825,100.778,101.136,116345.23926301,0
+XAR.US,D,20190709,000000,100.768,101.675,100.259,101.635,71981.682166689,0
+XAR.US,D,20190710,000000,102.033,102.333,101.236,101.256,52936.913320491,0
+XAR.US,D,20190711,000000,101.355,102.073,101.036,101.953,95401.410817896,0
+XAR.US,D,20190712,000000,102.203,103.04,101.903,103.04,54680.476755736,0
+XAR.US,D,20190715,000000,103.02,103.19,102.053,102.283,87265.450254123,0
+XAR.US,D,20190716,000000,102.333,102.831,102.303,102.572,45820.205029565,0
+XAR.US,D,20190717,000000,102.572,102.572,101.226,101.256,87645.663454329,0
+XAR.US,D,20190718,000000,101.026,101.066,100.03,100.987,135847.46779073,0
+XAR.US,D,20190719,000000,101.395,102.502,101.276,101.835,78878.689426361,0
+XAR.US,D,20190722,000000,102.023,102.193,101.595,101.943,73986.077876482,0
+XAR.US,D,20190723,000000,102.642,102.711,101.755,102.452,90357.315908567,0
+XAR.US,D,20190724,000000,102.362,103.977,102.063,103.947,127799.78891988,0
+XAR.US,D,20190725,000000,103.987,104.545,103.369,103.818,202814.14787871,0
+XAR.US,D,20190726,000000,103.847,103.847,103.25,103.558,73430.304491485,0
+XAR.US,D,20190729,000000,103.3,103.459,102.582,102.721,91588.243604222,0
+XAR.US,D,20190730,000000,102.303,102.96,101.993,102.91,100597.99228773,0
+XAR.US,D,20190731,000000,103.3,104.815,102.552,103.05,102331.52371242,0
+XAR.US,D,20190801,000000,103.01,103.518,101.296,101.445,124227.38995963,0
+XAR.US,D,20190802,000000,101.405,101.415,99.6012,100.678,131222.71092278,0
+XAR.US,D,20190805,000000,98.9283,98.9672,96.6417,97.9215,202865.31113256,0
+XAR.US,D,20190806,000000,98.6482,101.026,98.6482,100.877,207050.66593799,0
+XAR.US,D,20190807,000000,100.06,102.123,99.6211,101.893,113555.33712641,0
+XAR.US,D,20190808,000000,102.412,104.355,102.412,104.127,312508.16414076,0
+XAR.US,D,20190809,000000,103.638,103.638,102.263,102.622,90777.657151012,0
+XAR.US,D,20190812,000000,102.163,102.163,100.768,101.036,88282.696124859,0
+XAR.US,D,20190813,000000,100.897,102.462,100.728,101.735,69740.531007692,0
+XAR.US,D,20190814,000000,100.418,100.648,99.0619,99.4018,121976.20679008,0
+XAR.US,D,20190815,000000,99.6709,100.299,99.023,100.05,290914.26141138,0
+XAR.US,D,20190816,000000,100.698,101.815,100.598,101.595,174583.06696316,0
+XAR.US,D,20190819,000000,102.741,103.11,102.462,102.801,192220.34472785,0
+XAR.US,D,20190820,000000,102.701,103.01,102.273,102.831,80381.484608178,0
+XAR.US,D,20190821,000000,103.598,104.017,103.16,103.608,135346.8704638,0
+XAR.US,D,20190822,000000,103.778,104.475,103.09,104.187,101611.22535424,0
+XAR.US,D,20190823,000000,103.728,104.485,101.216,101.705,128620.40738365,0
+XAR.US,D,20190826,000000,102.582,102.87,101.296,102.492,118951.55560637,0
+XAR.US,D,20190827,000000,102.751,102.751,101.316,101.983,76550.259775497,0
+XAR.US,D,20190828,000000,101.715,103.23,100.977,102.831,135734.10607141,0
+XAR.US,D,20190829,000000,103.937,104.565,103.538,104.336,236684.22192977,0
+XAR.US,D,20190830,000000,104.964,105.084,104.177,104.615,99477.41670823,0
+XAR.US,D,20190903,000000,103.937,104.047,102.801,103.937,118985.66444227,0
+XAR.US,D,20190904,000000,104.615,104.954,104.455,104.655,108677.77359237,0
+XAR.US,D,20190905,000000,105.732,106.799,105.662,105.802,73089.216132461,0
+XAR.US,D,20190906,000000,106.13,106.34,105.842,106,61358.786185211,0
+XAR.US,D,20190909,000000,106.28,106.33,104.645,104.765,88161.308797088,0
+XAR.US,D,20190910,000000,104.615,104.765,102.91,104.745,133409.68922476,0
+XAR.US,D,20190911,000000,104.805,106.09,104.435,106.09,95749.521584311,0
+XAR.US,D,20190912,000000,106.519,107.137,105.851,106.957,103766.10122243,0
+XAR.US,D,20190913,000000,107.277,107.914,107.097,107.456,95975.2418219,0
+XAR.US,D,20190916,000000,107.944,109.33,107.606,109.041,394901.06686612,0
+XAR.US,D,20190917,000000,109.041,109.34,108.104,109.191,246409.25296617,0
+XAR.US,D,20190918,000000,109.101,109.161,107.765,108.851,234954.70330931,0
+XAR.US,D,20190919,000000,109.001,109.171,108.324,108.373,96611.271291375,0
+XAR.US,D,20190920,000000,108.473,108.602,106.819,107.137,143549.04229727,0
+XAR.US,D,20190923,000000,106.739,106.957,106.16,106.559,96089.606742279,0
+XAR.US,D,20190924,000000,106.967,107.277,105.293,105.802,139521.19005763,0
+XAR.US,D,20190925,000000,105.931,106.599,105.333,106.449,92889.395373792,0
+XAR.US,D,20190926,000000,106.619,106.619,105.432,105.802,97563.309093473,0
+XAR.US,D,20190927,000000,106.2,106.25,104.336,104.695,160740.89879313,0
+XAR.US,D,20190930,000000,104.854,105.303,104.395,104.395,64301.174882319,0
+XAR.US,D,20191001,000000,104.615,105.004,101.345,101.555,226095.43478419,0
+XAR.US,D,20191002,000000,100.897,101.026,99.5015,100.378,167052.03663612,0
+XAR.US,D,20191003,000000,100.189,101.016,99.1476,101.016,120461.37319558,0
+XAR.US,D,20191004,000000,101.176,101.993,100.758,101.983,78072.115777376,0
+XAR.US,D,20191007,000000,101.735,102.412,101.385,101.675,128695.64746284,0
+XAR.US,D,20191008,000000,100.977,101.705,100.15,100.857,126108.39193954,0
+XAR.US,D,20191009,000000,101.545,101.953,101.216,101.545,46373.972012451,0
+XAR.US,D,20191010,000000,101.605,102.751,101.186,102.293,98289.626657983,0
+XAR.US,D,20191011,000000,103.31,103.778,102.93,102.95,95061.325659928,0
+XAR.US,D,20191014,000000,102.91,103.25,102.562,102.93,45099.906671392,0
+XAR.US,D,20191015,000000,103.18,103.718,103.05,103.28,64445.635834376,0
+XAR.US,D,20191016,000000,103.23,104.167,103.15,103.548,78046.032549921,0
+XAR.US,D,20191017,000000,103.728,104.257,102.791,102.801,100264.92953715,0
+XAR.US,D,20191018,000000,102.691,102.691,100.748,100.838,149512.06937386,0
+XAR.US,D,20191021,000000,101.116,101.405,100.668,100.987,132908.08869678,0
+XAR.US,D,20191022,000000,101.156,101.745,100.828,101.156,205072.35345566,0
+XAR.US,D,20191023,000000,101.435,101.645,100.977,101.615,79019.137574195,0
+XAR.US,D,20191024,000000,101.863,103.11,101.675,102.99,70699.591217182,0
+XAR.US,D,20191025,000000,102.91,103.03,102.113,102.193,230823.5213609,0
+XAR.US,D,20191028,000000,102.522,103.32,102.522,102.672,127009.26648778,0
+XAR.US,D,20191029,000000,102.612,103.508,102.532,102.91,64590.096786433,0
+XAR.US,D,20191030,000000,102.681,103.578,102.422,103.469,126174.60320923,0
+XAR.US,D,20191031,000000,103.28,103.568,102.612,103.21,86103.74343133,0
+XAR.US,D,20191101,000000,103.608,105.233,103.608,105.064,125946.87656953,0
+XAR.US,D,20191104,000000,105.712,106.08,103.678,104.047,446660.22214693,0
+XAR.US,D,20191105,000000,104.435,105.243,104.077,104.725,77729.021016241,0
+XAR.US,D,20191106,000000,105.054,105.303,104.795,105.173,90293.111040987,0
+XAR.US,D,20191107,000000,105.921,106.927,105.802,106.08,212123.85367794,0
+XAR.US,D,20191108,000000,106.489,107.785,106.489,107.466,83926.797139913,0
+XAR.US,D,20191111,000000,106.947,107.924,106.629,107.695,94511.571481266,0
+XAR.US,D,20191112,000000,107.656,108.344,107.486,108.104,54348.417206216,0
+XAR.US,D,20191113,000000,107.775,108.492,107.526,108.373,79068.294425937,0
+XAR.US,D,20191114,000000,108.294,109.211,108.104,109.101,101033.38154601,0
+XAR.US,D,20191115,000000,109.449,110.167,109.449,110.058,269708.59749067,0
+XAR.US,D,20191118,000000,109.988,110.068,109.599,109.799,101385.50511665,0
+XAR.US,D,20191119,000000,110.048,110.307,109.539,109.599,105446.46299115,0
+XAR.US,D,20191120,000000,109.429,110.157,109.261,109.799,298728.1944362,0
+XAR.US,D,20191121,000000,109.301,109.301,107.914,107.974,103566.46421229,0
+XAR.US,D,20191122,000000,108.274,108.274,107.317,107.815,67101.109029481,0
+XAR.US,D,20191125,000000,108.114,108.762,107.924,108.423,305651.28492333,0
+XAR.US,D,20191126,000000,108.433,109.449,108.314,109.141,255825.29807734,0
+XAR.US,D,20191127,000000,109.161,109.161,108.473,109.031,356431.31597352,0
+XAR.US,D,20191129,000000,108.861,108.881,108.353,108.353,24857.315764386,0
+XAR.US,D,20191202,000000,108.602,108.692,106.529,106.599,363475.79378841,0
+XAR.US,D,20191203,000000,105.662,106.669,105.402,106.579,428387.91811381,0
+XAR.US,D,20191204,000000,107.137,107.934,106.789,106.829,781368.22245485,0
+XAR.US,D,20191205,000000,107.037,107.277,106.679,106.987,298167.40504592,0
+XAR.US,D,20191206,000000,107.646,108.324,107.646,107.964,360254.51519775,0
+XAR.US,D,20191209,000000,107.954,107.954,107.187,107.227,664513.35705541,0
+XAR.US,D,20191210,000000,107.267,107.656,107.087,107.247,734637.11086648,0
+XAR.US,D,20191211,000000,107.337,107.874,106.829,107.775,515771.74609254,0
+XAR.US,D,20191212,000000,107.785,108.592,107.576,108.124,464724.86356146,0
+XAR.US,D,20191213,000000,107.984,108.522,107.665,108.034,117224.04338803,0
+XAR.US,D,20191216,000000,108.264,108.572,107.685,108.014,1499740.4346012,0
+XAR.US,D,20191217,000000,107.864,107.864,106.699,107.037,143854.01541828,0
+XAR.US,D,20191218,000000,107.187,107.187,106.06,106.09,115831.60032237,0
+XAR.US,D,20191219,000000,106.16,106.529,105.871,106.419,109744.17631485,0
+XAR.US,D,20191220,000000,106.857,107.446,106.838,107.446,73346.035602784,0
+XAR.US,D,20191223,000000,108.124,108.224,107.616,107.944,192701.88123471,0
+XAR.US,D,20191224,000000,108.314,108.324,107.446,107.486,60327.495499692,0
+XAR.US,D,20191226,000000,107.675,107.675,106.957,107.386,356747.32430614,0
+XAR.US,D,20191227,000000,107.556,107.556,106.679,106.729,158055.32956635,0
+XAR.US,D,20191230,000000,107.307,107.785,106.769,107.356,113305.54006348,0
+XAR.US,D,20191231,000000,107.267,107.586,106.619,106.769,598311.11617206,0
+XAR.US,D,20200102,000000,107.396,109.379,107.217,109.379,320849.780921,0
+XAR.US,D,20200103,000000,109.729,111.373,108.732,111.284,525647.25728732,0
+XAR.US,D,20200106,000000,112.181,112.44,110.726,111.034,609173.77720592,0
+XAR.US,D,20200107,000000,111.363,112.301,110.786,112.031,341262.91600751,0
+XAR.US,D,20200108,000000,112.59,112.918,111.693,111.911,470480.22801945,0
+XAR.US,D,20200109,000000,112.41,112.819,111.842,112.6,497104.18084337,0
+XAR.US,D,20200110,000000,112.749,112.819,111.124,111.334,239290.53827313,0
+XAR.US,D,20200113,000000,111.693,112.699,111.583,112.47,224372.93857112,0
+XAR.US,D,20200114,000000,112.49,112.908,111.523,112.39,160116.90773632,0
+XAR.US,D,20200115,000000,112.53,113.357,112.41,112.739,167172.42076284,0
+XAR.US,D,20200116,000000,113.178,113.985,113.178,113.985,169660.3593816,0
+XAR.US,D,20200117,000000,114.095,114.413,113.626,113.816,159019.40578111,0
+XAR.US,D,20200121,000000,113.836,114.075,112.231,113.238,243358.51855502,0
+XAR.US,D,20200122,000000,113.407,113.716,112.49,112.679,227947.34393348,0
+XAR.US,D,20200123,000000,112.61,113.486,111.961,113.338,154565.19309268,0
+XAR.US,D,20200124,000000,113.636,113.875,111.921,113.008,243182.95837023,0
+XAR.US,D,20200127,000000,110.885,113.078,110.656,112.54,318963.76293581,0
+XAR.US,D,20200128,000000,112.888,113.935,112.231,113.486,131481.53679522,0
+XAR.US,D,20200129,000000,114.285,114.305,112.689,112.918,156911.68036255,0
+XAR.US,D,20200130,000000,111.753,112.709,111.124,112.47,91733.707757335,0
+XAR.US,D,20200131,000000,111.911,112.42,109.699,110.118,359410.8231097,0
+XAR.US,D,20200203,000000,110.885,111.543,110.167,110.277,237335.29941509,0
+XAR.US,D,20200204,000000,111.901,112.958,111.723,112.898,128667.55783328,0
+XAR.US,D,20200205,000000,113.925,113.975,112.739,113.895,146550.61985668,0
+XAR.US,D,20200206,000000,114.383,114.942,113.756,114.583,174862.96005777,0
+XAR.US,D,20200207,000000,114.285,114.942,114.095,114.633,268715.42844527,0
+XAR.US,D,20200210,000000,114.513,115.331,114.493,115.331,136165.48252546,0
+XAR.US,D,20200211,000000,115.79,116.447,115.51,115.909,156033.8794386,0
+XAR.US,D,20200212,000000,116.357,116.637,115.47,116.587,92376.7596342,0
+XAR.US,D,20200213,000000,116.078,116.915,116.038,116.437,94805.50939066,0
+XAR.US,D,20200214,000000,116.437,116.437,115.8,115.988,136567.7661489,0
+XAR.US,D,20200218,000000,115.929,115.929,114.593,114.803,147963.12694346,0
+XAR.US,D,20200219,000000,115.132,115.63,114.773,114.793,95766.576002263,0
+XAR.US,D,20200220,000000,114.573,115.211,112.729,114.275,168162.58020506,0
+XAR.US,D,20200221,000000,113.726,114.205,113.098,114.015,128976.5437585,0
+XAR.US,D,20200224,000000,110.416,111.393,109.779,110.746,208995.87278548,0
+XAR.US,D,20200225,000000,110.426,110.426,103.778,104.227,551787.66720227,0
+XAR.US,D,20200226,000000,104.475,106.32,103.15,103.34,456085.2960676,0
+XAR.US,D,20200227,000000,101.126,103.19,98.9183,99.7407,671150.53524159,0
+XAR.US,D,20200228,000000,95.9549,98.3811,95.309,97.8238,706034.84556022,0
+XAR.US,D,20200302,000000,98.4698,100.608,95.9648,100.528,350966.87982174,0
+XAR.US,D,20200303,000000,100.897,103.528,98.5894,99.2223,205158.62874647,0
+XAR.US,D,20200304,000000,100.758,103.538,99.6809,103.429,234324.69304617,0
+XAR.US,D,20200305,000000,100.768,101.176,96.8092,97.5308,195022.28527713,0
+XAR.US,D,20200306,000000,94.3879,95.9259,92.9205,95.4744,490700.74850323,0
+XAR.US,D,20200309,000000,84.986,89.8135,84.3979,86.7662,622938.69889464,0
+XAR.US,D,20200310,000000,89.7616,90.1713,85.9748,90.1225,506466.05309752,0
+XAR.US,D,20200311,000000,87.3553,88.2644,82.3045,83.6463,368539.95271886,0
+XAR.US,D,20200312,000000,76.3087,78.2744,73.441,73.9692,859077.17944997,0
+XAR.US,D,20200313,000000,77.7272,79.027,73.5087,78.8905,679849.29159776,0
+XAR.US,D,20200316,000000,69.654,72.7841,68.0003,68.391,704826.99148886,0
+XAR.US,D,20200317,000000,69.9481,71.9048,65.5741,71.9048,459681.77185318,0
+XAR.US,D,20200318,000000,65.624,67.6484,61.2988,65.0259,529351.07558591,0
+XAR.US,D,20200319,000000,64.1666,67.3744,61.3964,66.874,365499.25031826,0
+XAR.US,D,20200320,000000,67.2667,69.1456,63.5795,63.7151,337088.5964137,0
+XAR.US,D,20200323,000000,63.2047,63.3482,59.363,62.5249,506350.68497609,0
+XAR.US,D,20200324,000000,65.912,68.8386,65.912,68.6911,424487.47240826,0
+XAR.US,D,20200325,000000,70.5821,76.1233,68.8686,73.5855,497796.38957197,0
+XAR.US,D,20200326,000000,74.9939,81.247,74.691,81.0436,358993.49147042,0
+XAR.US,D,20200327,000000,78.0382,78.9344,76.0775,76.5899,228999.70184118,0
+XAR.US,D,20200330,000000,76.6397,76.6397,74.0191,76.3436,225288.86113521,0
+XAR.US,D,20200331,000000,75.8413,76.8171,74.3659,74.9451,319059.06703613,0
+XAR.US,D,20200401,000000,71.7733,72.5407,69.6939,70.0697,252694.30758171,0
+XAR.US,D,20200402,000000,69.7039,72.8568,69.4387,70.6598,339068.91529815,0
+XAR.US,D,20200403,000000,70.4933,71.3506,69.1436,70.1086,80319.286142709,0
+XAR.US,D,20200406,000000,72.8867,75.594,72.8767,75.2511,184650.18955963,0
+XAR.US,D,20200407,000000,77.9484,79.0669,74.4437,74.4437,292390.97336574,0
+XAR.US,D,20200408,000000,75.3009,78.1369,75.3009,77.6145,150688.82421248,0
+XAR.US,D,20200409,000000,79.1905,81.4842,78.8645,79.4856,233040.59569455,0
+XAR.US,D,20200413,000000,79.1506,79.2872,76.3347,77.2796,202834.21189983,0
+XAR.US,D,20200414,000000,78.8555,79.6441,77.9086,78.6482,170418.7793799,0
+XAR.US,D,20200415,000000,76.9148,76.9626,75.0627,76.4512,160499.12733864,0
+XAR.US,D,20200416,000000,76.4712,76.4712,74.0489,74.954,167906.76393579,0
+XAR.US,D,20200417,000000,78.0771,79.7806,77.9983,79.5843,125576.69537989,0
+XAR.US,D,20200420,000000,78.2744,79.1287,77.2697,77.3773,194654.11048959,0
+XAR.US,D,20200421,000000,75.6937,76.236,73.5865,74.0001,135335.83525219,0
+XAR.US,D,20200422,000000,75.8711,75.9778,75.0039,75.3598,140078.96984473,0
+XAR.US,D,20200423,000000,75.8811,77.0434,75.4474,75.4674,165470.99177194,0
+XAR.US,D,20200424,000000,75.929,76.0077,74.1377,75.1824,96180.89803837,0
+XAR.US,D,20200427,000000,75.7725,77.8897,75.5461,77.5248,294698.33579443,0
+XAR.US,D,20200428,000000,78.8745,80.0667,77.7581,79.3869,170341.53289859,0
+XAR.US,D,20200429,000000,81.1383,83.6423,80.5003,82.7362,141917.83738029,0
+XAR.US,D,20200430,000000,81.9886,81.9886,79.6241,80.1155,166211.35415123,0
+XAR.US,D,20200501,000000,78.6782,78.7569,76.4592,77.446,143821.91298449,0
+XAR.US,D,20200504,000000,76.0376,76.1712,74.7427,75.9488,214352.96642428,0
+XAR.US,D,20200505,000000,76.8749,78.3033,76.1762,76.3347,198972.89103546,0
+XAR.US,D,20200506,000000,76.8948,76.8948,74.6301,74.8554,172770.28265505,0
+XAR.US,D,20200507,000000,75.6538,76.8301,75.4674,75.8313,272361.06108261,0
+XAR.US,D,20200508,000000,77.446,80.4106,77.446,80.272,188426.23833424,0
+XAR.US,D,20200511,000000,79.5354,79.8405,78.4628,79.1905,241887.825807,0
+XAR.US,D,20200512,000000,79.2673,79.5454,76.5211,76.5211,122096.59091679,0
+XAR.US,D,20200513,000000,76.226,76.236,73.6532,74.4816,314177.49069786,0
+XAR.US,D,20200514,000000,73.1728,73.8616,71.231,73.6832,489488.88162764,0
+XAR.US,D,20200515,000000,73.0451,74.4816,72.7122,73.8416,140449.15103438,0
+XAR.US,D,20200518,000000,76.4812,79.4128,76.4812,79.0619,255746.04519392,0
+XAR.US,D,20200519,000000,78.9443,79.4856,77.2597,77.3474,123260.3041417,0
+XAR.US,D,20200520,000000,78.4997,79.3321,78.3033,78.5695,140321.74450027,0
+XAR.US,D,20200521,000000,78.5695,79.8305,78.2744,79.5055,138250.13431973,0
+XAR.US,D,20200522,000000,79.7527,79.8903,78.5695,79.6341,66012.635883773,0
+XAR.US,D,20200526,000000,82.5278,84.1835,82.3863,83.5336,170642.49321538,0
+XAR.US,D,20200527,000000,85.7894,87.5148,84.1437,87.475,225520.60057914,0
+XAR.US,D,20200528,000000,89.1467,89.2852,86.852,86.9317,315357.25513967,0
+XAR.US,D,20200529,000000,86.5779,87.2666,85.4345,86.7542,119470.21055231,0
+XAR.US,D,20200601,000000,87.455,89.2802,87.455,88.2515,194272.89408833,0
+XAR.US,D,20200602,000000,89.039,89.4936,88.4299,89.019,774216.40212697,0
+XAR.US,D,20200603,000000,90.0926,92.7531,90.0926,92.5158,178736.3193348,0
+XAR.US,D,20200604,000000,92.8627,94.4357,92.3394,93.6503,399496.73090343,0
+XAR.US,D,20200605,000000,97.776,98.9931,96.1512,96.7313,377328.99717006,0
+XAR.US,D,20200608,000000,99.4018,100.239,98.6084,99.5214,181418.87895841,0
+XAR.US,D,20200609,000000,97.5896,97.8448,96.0964,96.84,498997.22123596,0
+XAR.US,D,20200610,000000,96.6347,96.6347,92.9883,93.5506,162215.60434538,0
+XAR.US,D,20200611,000000,89.4147,89.8384,85.2182,85.258,644734.24503626,0
+XAR.US,D,20200612,000000,89.8773,89.8773,85.4644,87.8169,231785.59117356,0
+XAR.US,D,20200615,000000,84.962,89.335,84.4886,88.705,278672.19892559,0
+XAR.US,D,20200616,000000,92.487,92.5558,88.8526,90.2112,162674.06722795,0
+XAR.US,D,20200617,000000,90.3697,90.3997,88.7539,88.9303,136087.2328431,0
+XAR.US,D,20200618,000000,87.8667,89.0789,87.495,87.9554,75235.063191143,0
+XAR.US,D,20200619,000000,89.3649,89.6311,85.8971,86.1741,116305.11122077,0
+XAR.US,D,20200622,000000,86.6676,87.5078,85.3587,87.5078,107076.66470707,0
+XAR.US,D,20200623,000000,87.9485,87.9485,85.8781,86.3625,118962.59081799,0
+XAR.US,D,20200624,000000,85.4355,85.6429,82.2198,83.0013,218110.95757987,0
+XAR.US,D,20200625,000000,82.3185,84.7358,81.8381,84.6471,131817.60914896,0
+XAR.US,D,20200626,000000,84.5184,84.5773,82.7541,83.3343,80559.051195081,0
+XAR.US,D,20200629,000000,84.3889,87.1012,83.9652,87.1012,148698.47331747,0
+XAR.US,D,20200630,000000,86.5002,86.7264,85.297,86.4612,114886.58492766,0
+XAR.US,D,20200701,000000,86.7364,87.9395,85.2282,85.8193,102930.43474282,0
+XAR.US,D,20200702,000000,87.3394,88.0571,85.4834,85.6817,99554.663189538,0
+XAR.US,D,20200706,000000,87.2198,87.4023,85.1923,86.2728,151461.28902557,0
+XAR.US,D,20200707,000000,85.4934,85.7466,83.423,83.5326,100323.1151984,0
+XAR.US,D,20200708,000000,83.5815,84.2324,82.6345,83.71,70030.456112862,0
+XAR.US,D,20200709,000000,83.72,83.73,80.6638,81.0975,778344.57447221,0
+XAR.US,D,20200710,000000,81.0206,82.6445,80.6738,82.5757,102770.92577492,0
+XAR.US,D,20200713,000000,83.2565,84.5673,81.4812,81.5997,209755.29598484,0
+XAR.US,D,20200714,000000,81.2828,82.8229,80.7136,82.8139,155251.38261495,0
+XAR.US,D,20200715,000000,84.7358,85.8981,84.657,85.7017,207680.67620113,0
+XAR.US,D,20200716,000000,85.1185,86.6277,84.5573,85.7904,141289.83351927,0
+XAR.US,D,20200717,000000,86.215,86.9936,85.8014,86.6087,74105.45880214,0
+XAR.US,D,20200720,000000,86.2538,86.2538,84.7358,85.3069,76926.460171479,0
+XAR.US,D,20200721,000000,86.244,88.0242,86.0855,87.1111,139289.4506137,0
+XAR.US,D,20200722,000000,86.9138,88.5406,86.5888,88.3542,153377.40304243,0
+XAR.US,D,20200723,000000,88.2654,89.4397,87.2198,87.7312,108104.94578942,0
+XAR.US,D,20200724,000000,87.5667,87.6923,86.0855,86.3625,79729.403921809,0
+XAR.US,D,20200727,000000,86.5002,86.5759,85.0408,85.4834,115867.71556038,0
+XAR.US,D,20200728,000000,85.3468,87.0224,85.1983,85.7116,62582.691473473,0
+XAR.US,D,20200729,000000,85.7516,86.1751,84.5374,85.3069,95013.172009242,0
+XAR.US,D,20200730,000000,84.0549,85.8313,84.035,85.1285,90586.045749325,0
+XAR.US,D,20200731,000000,85.0308,85.1475,83.0891,84.4088,174553.97413253,0
+XAR.US,D,20200803,000000,84.6471,86.3506,83.4329,86.0376,184396.37969248,0
+XAR.US,D,20200804,000000,85.4754,86.6715,85.3468,86.3526,93244.528547598,0
+XAR.US,D,20200805,000000,86.6975,89.1417,86.4413,89.1417,89934.968264012,0
+XAR.US,D,20200806,000000,88.9443,89.6361,88.6592,89.4098,147157.55649553,0
+XAR.US,D,20200807,000000,88.9045,89.5573,88.5037,89.5573,95648.19827766,0
+XAR.US,D,20200810,000000,89.6949,91.6825,89.6949,91.6567,101954.32011537,0
+XAR.US,D,20200811,000000,93.1359,94.3969,92.0812,92.3185,142494.67798746,0
+XAR.US,D,20200812,000000,93.1657,93.3582,90.8881,91.7652,95866.896107858,0
+XAR.US,D,20200813,000000,91.1044,92.1789,90.582,91.4882,127684.42079844,0
+XAR.US,D,20200814,000000,90.9369,92.6435,90.8183,92.1789,108890.45221623,0
+XAR.US,D,20200817,000000,92.2487,92.3494,90.5082,90.6607,59149.737460004,0
+XAR.US,D,20200818,000000,90.4057,90.6259,89.35,89.3899,76953.546599989,0
+XAR.US,D,20200819,000000,89.4397,90.4764,89.2902,89.8135,61823.268274117,0
+XAR.US,D,20200820,000000,88.9832,89.1317,88.4041,88.8655,100925.03583197,0
+XAR.US,D,20200821,000000,88.3841,88.9045,88.1558,88.2854,109879.6084574,0
+XAR.US,D,20200824,000000,88.8267,90.602,88.4938,90.602,105667.16722346,0
+XAR.US,D,20200825,000000,90.9868,91.1143,89.6461,90.266,110869.76789962,0
+XAR.US,D,20200826,000000,90.1085,90.1085,88.8167,88.9642,169577.09369395,0
+XAR.US,D,20200827,000000,89.35,90.5522,88.9862,89.6261,86536.123086445,0
+XAR.US,D,20200828,000000,89.8623,90.2172,89.5284,90.1673,51628.739143529,0
+XAR.US,D,20200831,000000,90.0398,90.1185,88.7588,89.1715,102009.49617345,0
+XAR.US,D,20200901,000000,88.6024,89.6461,88.097,89.35,78883.705431641,0
+XAR.US,D,20200902,000000,89.5484,91.4443,89.1895,91.3028,88817.402287681,0
+XAR.US,D,20200903,000000,91.0346,91.857,88.3941,89.0918,133482.92290185,0
+XAR.US,D,20200904,000000,89.656,90.4245,87.161,88.5625,103026.74204419,0
+XAR.US,D,20200908,000000,87.76,88.0092,86.5002,86.7652,135843.45498651,0
+XAR.US,D,20200909,000000,87.76,87.77,85.7116,86.8739,824084.5234173,0
+XAR.US,D,20200910,000000,87.0514,88.1109,85.0807,85.2282,929041.42429314,0
+XAR.US,D,20200911,000000,85.5831,87.1111,85.4834,86.4413,93077.997172311,0
+XAR.US,D,20200914,000000,87.0224,88.7868,86.8839,88.5725,74353.249462961,0
+XAR.US,D,20200915,000000,89.033,89.35,87.9984,88.2356,119567.52105473,0
+XAR.US,D,20200916,000000,88.3641,90.9369,87.8299,89.8623,131275.88057875,0
+XAR.US,D,20200917,000000,88.6313,90.7106,88.0072,90.3458,128418.7639714,0
+XAR.US,D,20200918,000000,90.4545,91.4882,89.5713,89.9511,58327.112594123,0
+XAR.US,D,20200921,000000,88.2664,88.5336,86.549,87.2198,112486.92800182,0
+XAR.US,D,20200922,000000,87.0912,87.6634,85.8522,87.2198,84922.975788474,0
+XAR.US,D,20200923,000000,87.3494,88.5146,84.2992,84.2992,92220.260269472,0
+XAR.US,D,20200924,000000,84.0709,85.1763,82.6205,83.9433,87821.223639121,0
+XAR.US,D,20200925,000000,84.021,86.2718,83.9004,86.0745,143972.39314288,0
+XAR.US,D,20200928,000000,87.3394,89.3201,87.3394,88.3851,79618.048604598,0
+XAR.US,D,20200929,000000,88.2166,88.2266,86.8829,87.4281,76681.679113826,0
+XAR.US,D,20200930,000000,87.2198,88.4399,85.4914,86.204,114799.30643578,0
+XAR.US,D,20201001,000000,86.529,88.0591,86.529,87.4381,108955.66028486,0
+XAR.US,D,20201002,000000,85.3647,88.4449,84.998,88.1967,75468.80903718,0
+XAR.US,D,20201005,000000,88.8277,89.6969,88.4449,88.8476,117360.47873163,0
+XAR.US,D,20201006,000000,89.5304,90.6737,87.8099,87.8897,77472.201545916,0
+XAR.US,D,20201007,000000,89.035,90.2102,89.035,89.8056,133837.0528746,0
+XAR.US,D,20201008,000000,90.3288,91.512,90.1903,91.512,49014.397191718,0
+XAR.US,D,20201009,000000,91.9666,92.1669,90.9011,90.9011,70644.415159105,0
+XAR.US,D,20201012,000000,91.1283,91.4822,90.5063,91.237,91183.953578673,0
+XAR.US,D,20201013,000000,90.3089,90.4275,89.4517,89.8743,288041.09358713,0
+XAR.US,D,20201014,000000,89.9033,91.23,89.9033,90.299,67047.939373516,0
+XAR.US,D,20201015,000000,89.1735,90.8611,88.8665,90.7037,84589.913037898,0
+XAR.US,D,20201016,000000,91.3665,92.1341,91.2968,91.3566,86462.889409361,0
+XAR.US,D,20201019,000000,91.5609,92.6285,90.7994,91.1183,71377.755131006,0
+XAR.US,D,20201020,000000,91.2868,92.0204,90.6339,90.8611,64659.317659294,0
+XAR.US,D,20201021,000000,90.6139,90.6139,88.9473,89.1237,144354.6127452,0
+XAR.US,D,20201022,000000,89.0848,90.9898,89.0848,90.9209,55622.482547275,0
+XAR.US,D,20201023,000000,91.3955,91.6605,90.7834,91.2569,57935.864182302,0
+XAR.US,D,20201026,000000,89.9531,89.9531,87.4381,88.2764,89241.756334349,0
+XAR.US,D,20201027,000000,88.1279,88.1279,86.1043,86.1542,105795.57695861,0
+XAR.US,D,20201028,000000,84.6141,85.0946,83.1339,83.2026,140621.701616,0
+XAR.US,D,20201029,000000,83.1139,84.7138,82.8179,84.3191,152697.2327265,0
+XAR.US,D,20201030,000000,83.8735,84.5743,82.6395,84.011,189901.94708755,0
+XAR.US,D,20201102,000000,85.0378,86.6765,84.6939,86.4902,129802.17822755,0
+XAR.US,D,20201103,000000,87.5846,89.8155,87.5846,89.4019,93760.173890358,0
+XAR.US,D,20201104,000000,89.4118,90.4205,87.9485,88.6323,90359.32231068,0
+XAR.US,D,20201105,000000,89.1735,90.6289,89.1735,90.3189,76960.569007381,0
+XAR.US,D,20201106,000000,90.0228,90.5452,88.7608,89.2732,73048.084889167,0
+XAR.US,D,20201109,000000,94.8693,97.3474,94.5623,95.273,340119.26680373,0
+XAR.US,D,20201110,000000,96.1711,99.4217,96.1711,99.0718,111572.00863879,0
+XAR.US,D,20201111,000000,99.651,99.651,96.9217,97.4451,105627.03918121,0
+XAR.US,D,20201112,000000,96.2299,97.464,95.6179,96.3186,312458.00408796,0
+XAR.US,D,20201113,000000,97.1191,100.179,97.1191,100.04,57644.935876076,0
+XAR.US,D,20201116,000000,102.273,103.13,101.415,102.99,242869.95964077,0
+XAR.US,D,20201117,000000,102.233,104.894,101.555,104.565,72671.884493185,0
+XAR.US,D,20201118,000000,105.911,106.3,103.628,103.658,82174.204895165,0
+XAR.US,D,20201119,000000,103.25,104.505,102.642,104.505,44215.083340041,0
+XAR.US,D,20201120,000000,104.475,104.475,102.472,102.771,87554.372158237,0
+XAR.US,D,20201123,000000,103.668,106.907,103.668,106.34,112361.52786983,0
+XAR.US,D,20201124,000000,108.094,109.589,108.094,109.131,148616.21083089,0
+XAR.US,D,20201125,000000,108.512,109.449,107.396,108.742,66157.096835831,0
+XAR.US,D,20201127,000000,109.201,109.201,107.665,108.114,36926.827668548,0
+XAR.US,D,20201130,000000,107.845,107.904,104.785,105.313,96940.321237727,0
+XAR.US,D,20201201,000000,107.017,108.234,106.967,107.027,44482.938021981,0
+XAR.US,D,20201202,000000,106.489,108.901,105.482,108.542,68237.735825875,0
+XAR.US,D,20201203,000000,108.981,112.041,108.851,110.806,81112.818177967,0
+XAR.US,D,20201204,000000,111.383,113.138,111.383,112.958,60845.147244563,0
+XAR.US,D,20201207,000000,113.198,113.816,112.43,113.457,69877.969552358,0
+XAR.US,D,20201208,000000,113.258,114.693,113.008,114.693,37828.70541785,0
+XAR.US,D,20201209,000000,115.241,116.148,112.021,113.348,163023.18119542,0
+XAR.US,D,20201210,000000,112.48,113.915,112.191,113.566,70796.90171961,0
+XAR.US,D,20201211,000000,112.998,114.573,112.44,113.427,276663.79041158,0
+XAR.US,D,20201214,000000,113.636,113.865,110.746,110.836,69693.380558063,0
+XAR.US,D,20201215,000000,111.851,112.63,110.287,112.46,73358.074015456,0
+XAR.US,D,20201216,000000,112.898,112.898,110.596,110.706,57935.864182302,0
+XAR.US,D,20201217,000000,111.114,111.224,110.058,110.496,52958.983743722,0
+XAR.US,D,20201218,000000,110.486,111.134,109.769,110.287,51201.375493694,0
+XAR.US,D,20201221,000000,109.251,110.836,108.582,110.366,65645.464297295,0
+XAR.US,D,20201222,000000,110.666,110.985,109.948,110.038,37332.120895153,0
+XAR.US,D,20201223,000000,110.626,113.148,110.496,112.59,49560.138566155,0
+XAR.US,D,20201224,000000,112.948,112.948,111.433,111.971,21734.350877207,0
+XAR.US,D,20201228,000000,112.898,112.958,112.161,112.181,45550.343945514,0
+XAR.US,D,20201229,000000,112.809,113.068,110.776,111.433,82047.801562115,0
+XAR.US,D,20201230,000000,111.613,113.516,111.613,112.878,48450.598198273,0
+XAR.US,D,20201231,000000,112.908,113.756,112.36,113.338,85165.750444014,0
+XAR.US,D,20210104,000000,112.948,113.138,108.562,108.782,96978.442877853,0
+XAR.US,D,20210105,000000,108.931,112.091,108.931,111.543,112132.79802907,0
+XAR.US,D,20210106,000000,111.603,114.363,111.543,113.338,90958.233341083,0
+XAR.US,D,20210107,000000,113.855,114.095,112.938,113.088,61289.565312349,0
+XAR.US,D,20210108,000000,113.298,113.596,111.344,112.63,63531.719672403,0
+XAR.US,D,20210111,000000,111.274,113.457,111.174,113.298,71757.968331212,0
+XAR.US,D,20210112,000000,113.188,115.68,113.188,115.64,94622.926798477,0
+XAR.US,D,20210113,000000,115.261,115.63,114.453,115.261,91078.617467798,0
+XAR.US,D,20210114,000000,116.875,120.844,116.875,119.169,160007.55882122,0
+XAR.US,D,20210115,000000,118.67,118.67,116.377,116.797,60709.71510201,0
+XAR.US,D,20210119,000000,118.312,119.637,118.312,119.189,91279.257678988,0
+XAR.US,D,20210120,000000,119.966,120.644,119.039,119.357,72846.44147692,0
+XAR.US,D,20210121,000000,119.179,119.357,116.905,117.364,81519.114605628,0
+XAR.US,D,20210122,000000,116.527,118.122,115.969,117.862,77519.351995546,0
+XAR.US,D,20210125,000000,118.172,119.777,116.507,117.683,86390.658933332,0
+XAR.US,D,20210126,000000,118.54,119.039,115.988,116.008,104984.99050541,0
+XAR.US,D,20210127,000000,114.763,116.657,112.201,112.789,95086.405686327,0
+XAR.US,D,20210128,000000,113.387,115.032,112.928,113.048,270931.49957787,0
+XAR.US,D,20210129,000000,112.689,113.018,110.376,110.406,89117.359403411,0
+XAR.US,D,20210201,000000,112.001,113.895,110.686,113.526,62962.904673678,0
+XAR.US,D,20210202,000000,115.5,116.318,114.723,115.85,58186.66444629,0
+XAR.US,D,20210203,000000,115.76,118.342,115.76,118.122,72646.804466786,0
+XAR.US,D,20210204,000000,118.8,120.514,118.8,120.215,90006.195538984,0
+XAR.US,D,20210205,000000,121.002,121.122,119.936,120.484,39858.181154041,0
+XAR.US,D,20210208,000000,121.86,123.405,121.721,123.365,817285.82986111,0
+XAR.US,D,20210209,000000,123.206,124.561,122.518,124.302,76861.252102842,0
+XAR.US,D,20210210,000000,124.631,124.721,122.339,123.276,62790.354092054,0
+XAR.US,D,20210211,000000,123.365,125.508,123.036,125.179,179160.67338147,0
+XAR.US,D,20210212,000000,124.073,124.771,123.484,124.431,29907.42988005,0
+XAR.US,D,20210216,000000,124.92,125.159,122.876,122.876,103798.20365622,0
+XAR.US,D,20210217,000000,122.558,123.056,121.441,122.876,46263.619896297,0
+XAR.US,D,20210218,000000,121.511,121.721,120.345,120.634,41760.250356126,0
+XAR.US,D,20210219,000000,121.411,123.634,121.411,123.445,54626.303898714,0
+XAR.US,D,20210222,000000,122.518,124.381,122.089,122.498,50955.591234985,0
+XAR.US,D,20210223,000000,121.142,122.119,118.59,121.86,138961.4038684,0
+XAR.US,D,20210224,000000,121.701,124.831,121.521,123.824,73476.451740058,0
+XAR.US,D,20210225,000000,123.854,124.013,119.427,119.577,60474.966054916,0
+XAR.US,D,20210226,000000,118.85,119.457,116.627,117.723,55616.463340939,0
+XAR.US,D,20210301,000000,120.026,121.939,119.797,121.421,77690.899376114,0
+XAR.US,D,20210302,000000,121.481,121.501,120.205,120.404,52149.400491569,0
+XAR.US,D,20210303,000000,120.624,122.219,119.986,119.986,65080.662102794,0
+XAR.US,D,20210304,000000,119.727,120.933,114.843,117.235,537542.21220775,0
+XAR.US,D,20210305,000000,118.162,118.57,112.699,118.282,499022.30126235,0
+XAR.US,D,20210308,000000,118.889,120.364,118.282,118.47,58767.517857686,0
+XAR.US,D,20210309,000000,119.527,120.564,118.82,118.929,112404.66551523,0
+XAR.US,D,20210310,000000,119.847,121.899,119.797,121.232,44353.525085763,0
+XAR.US,D,20210311,000000,122.279,124.342,121.85,123.654,52312.922263689,0
+XAR.US,D,20210312,000000,123.644,125.708,123.644,125.628,61961.710019837,0
+XAR.US,D,20210315,000000,126.455,127.033,125.309,126.655,100382.3040607,0
+XAR.US,D,20210316,000000,126.635,126.635,123.893,124.223,37817.670206234,0
+XAR.US,D,20210317,000000,123.744,126.415,123.744,126.256,41235.576203863,0
+XAR.US,D,20210318,000000,125.548,126.595,123.276,123.544,260172.16825279,0
+XAR.US,D,20210319,000000,123.425,124.253,121.461,123.594,52200.563745422,0
+XAR.US,D,20210322,000000,123.963,124.123,122.727,123.246,1226731.3056364,0
+XAR.US,D,20210323,000000,122.398,122.568,119.427,119.886,232455.72947893,0
+XAR.US,D,20210324,000000,120.913,123.474,119.497,119.527,180611.30210838,0
+XAR.US,D,20210325,000000,118.929,122.608,117.634,122.219,50551.301209436,0
+XAR.US,D,20210326,000000,122.827,123.316,121.741,123.196,31204.568845396,0
+XAR.US,D,20210329,000000,123.136,124.671,122.956,123.216,43384.432865714,0
+XAR.US,D,20210330,000000,123.554,124.761,123.136,124.302,72262.578462356,0
+XAR.US,D,20210331,000000,124.791,125.408,124.561,124.711,124870.44183649,0
+XAR.US,D,20210401,000000,125.07,125.848,124.94,125.608,121937.08194889,0
+XAR.US,D,20210405,000000,126.873,127.542,126.475,127.103,76876.300118681,0
+XAR.US,D,20210406,000000,126.953,127.771,126.854,126.953,64821.836230358,0
+XAR.US,D,20210407,000000,127.223,127.353,125.428,125.937,49334.418328566,0
+XAR.US,D,20210408,000000,126.136,127.253,125.398,127.253,35260.510714612,0
+XAR.US,D,20210409,000000,126.903,127.253,126.136,127.203,153607.13608425,0
+XAR.US,D,20210412,000000,127.213,127.363,126.216,127.353,81261.291934248,0
+XAR.US,D,20210413,000000,127.023,127.023,125.708,126.286,89449.418952931,0
+XAR.US,D,20210414,000000,126.735,128.14,126.735,126.933,70847.061772408,0
+XAR.US,D,20210415,000000,127.512,127.512,125.986,126.575,97790.032532119,0
+XAR.US,D,20210416,000000,126.854,127.323,125.976,126.834,87436.997634691,0
+XAR.US,D,20210419,000000,126.675,126.675,125.289,126.126,44690.600640563,0
+XAR.US,D,20210420,000000,125.299,125.378,123.016,123.973,45607.526405703,0
+XAR.US,D,20210421,000000,123.774,125.867,123.146,125.748,34555.260372277,0
+XAR.US,D,20210422,000000,125.966,127.093,125.09,125.349,48345.262087398,0
+XAR.US,D,20210423,000000,125.458,126.715,125.388,126.495,31673.063738526,0
+XAR.US,D,20210426,000000,126.814,127.442,126.814,127.143,36064.074760429,0
+XAR.US,D,20210427,000000,127.422,127.781,126.645,127.303,43989.363102452,0
+XAR.US,D,20210428,000000,127.163,127.303,126.675,127.133,64849.925859925,0
+XAR.US,D,20210429,000000,127.631,128.439,127.043,127.96,28028.434302251,0
+XAR.US,D,20210430,000000,126.873,127.811,126.655,127.183,37928.022322388,0
+XAR.US,D,20210503,000000,127.851,127.99,126.903,127.123,25321.797853292,0
+XAR.US,D,20210504,000000,126.385,126.993,124.183,125.368,66807.171120087,0
+XAR.US,D,20210505,000000,124.651,124.651,122.777,122.896,21185.599899601,0
+XAR.US,D,20210506,000000,123.146,124.441,122.488,124.441,29178.102712373,0
+XAR.US,D,20210507,000000,124.431,126.306,124.033,125.976,19839.304082513,0
+XAR.US,D,20210510,000000,126.226,126.635,124.342,124.362,79653.160641556,0
+XAR.US,D,20210511,000000,122.209,123.584,121.322,122.896,110225.7128217,0
+XAR.US,D,20210512,000000,122.229,123.146,119.407,119.547,39687.636974529,0
+XAR.US,D,20210513,000000,119.627,122.249,119.627,121.441,27483.69612887,0
+XAR.US,D,20210514,000000,122.568,123.824,122.019,123.684,23470.89190506,0
+XAR.US,D,20210517,000000,123.156,123.405,122.079,123.356,59288.179205725,0
+XAR.US,D,20210518,000000,123.236,123.326,121.771,121.791,88283.699325914,0
+XAR.US,D,20210519,000000,120.335,121.272,119.557,121.272,30988.880618367,0
+XAR.US,D,20210520,000000,121.82,122.538,121.342,122.309,31443.330696713,0
+XAR.US,D,20210521,000000,123.026,123.963,122.747,122.747,31348.026596398,0
+XAR.US,D,20210524,000000,123.844,125.02,123.415,124.731,37241.832800117,0
+XAR.US,D,20210525,000000,125,125.698,124.033,124.312,44177.964900971,0
+XAR.US,D,20210526,000000,124.352,125.408,124.213,125.378,37369.239334223,0
+XAR.US,D,20210527,000000,126.595,128.977,126.595,128.768,66997.779320718,0
+XAR.US,D,20210528,000000,129.117,129.336,128.19,128.658,27555.926604898,0
+XAR.US,D,20210601,000000,129.316,130.054,129.037,129.745,76273.376284053,0
+XAR.US,D,20210602,000000,129.934,130.333,129.067,130.123,32535.816646645,0
+XAR.US,D,20210603,000000,129.207,130.153,128.698,129.665,89445.406148707,0
+XAR.US,D,20210604,000000,130.382,131.369,130.382,131.19,43600.121092743,0
+XAR.US,D,20210607,000000,131.24,132.157,130.95,132.007,60039.576796633,0
+XAR.US,D,20210608,000000,132.357,133.881,132.237,133.622,42677.176121267,0
+XAR.US,D,20210609,000000,133.871,133.871,131.709,131.739,44103.728022831,0
+XAR.US,D,20210610,000000,132.536,132.884,131.399,131.719,33920.234103859,0
+XAR.US,D,20210611,000000,132.177,132.596,131.669,132.516,30656.821068846,0
+XAR.US,D,20210614,000000,132.566,132.685,132.017,132.446,36401.150315229,0
+XAR.US,D,20210615,000000,132.406,133.164,132.137,132.605,37562.857138022,0
+XAR.US,D,20210616,000000,132.357,133.492,131.669,132.137,47818.581533023,0
+XAR.US,D,20210617,000000,131.868,132.695,129.645,130.812,99541.621575811,0
+XAR.US,D,20210618,000000,129.525,130.343,128.927,128.927,73468.42613161,0
+XAR.US,D,20210621,000000,129.954,131.639,129.795,131.639,33632.315400801,0
+XAR.US,D,20210622,000000,131.36,131.977,129.904,131.599,29698.764060412,0
+XAR.US,D,20210623,000000,131.34,132.357,131.24,131.759,30967.813396191,0
+XAR.US,D,20210624,000000,132.576,133.064,131.469,133.044,50098.857533202,0
+XAR.US,D,20210625,000000,134.051,135.994,134.051,135.626,40276.515994373,0
+XAR.US,D,20210628,000000,135.776,135.776,132.526,133.403,47957.023278743,0
+XAR.US,D,20210629,000000,133.911,134.071,131.17,131.32,34633.510054641,0
+XAR.US,D,20210630,000000,130.782,131.877,130.552,131.499,33744.673919067,0
+XAR.US,D,20210701,000000,132.057,132.057,131.02,131.838,40135.064645483,0
+XAR.US,D,20210702,000000,133.622,133.822,131.689,131.798,38510.882135897,0
+XAR.US,D,20210706,000000,131.649,131.649,129.137,130.672,63089.308006728,0
+XAR.US,D,20210707,000000,130.442,130.871,128.708,130.412,75064.519011631,0
+XAR.US,D,20210708,000000,128.01,130.552,127.99,130.163,57657.977489802,0
+XAR.US,D,20210709,000000,131.34,131.749,131.08,131.739,18665.558847049,0
+XAR.US,D,20210712,000000,131.21,131.33,129.326,129.865,45137.025110462,0
+XAR.US,D,20210713,000000,128.967,129.087,128,128.13,34552.250769109,0
+XAR.US,D,20210714,000000,128.16,128.708,125.708,125.956,88945.812022843,0
+XAR.US,D,20210715,000000,125.209,126.136,123.983,124.97,51421.076524947,0
+XAR.US,D,20210716,000000,126.136,126.695,123.784,123.953,46729.105186258,0
+XAR.US,D,20210719,000000,121.979,121.979,119.647,120.634,125314.85990428,0
+XAR.US,D,20210720,000000,121.212,125.518,121.042,124.93,46512.413758172,0
+XAR.US,D,20210721,000000,125.428,127.612,125.428,127.353,50502.144357695,0
+XAR.US,D,20210722,000000,127.003,127.003,125.269,125.917,28726.662237194,0
+XAR.US,D,20210723,000000,126.485,126.973,125.558,126.106,57710.143944712,0
+XAR.US,D,20210726,000000,125.628,126.824,125.628,126.555,46842.466905581,0
+XAR.US,D,20210727,000000,125.966,126.356,125.418,126.216,56518.341090241,0
+XAR.US,D,20210728,000000,127.372,128.648,126.525,127.372,62352.958431659,0
+XAR.US,D,20210729,000000,127.91,128.718,127.592,127.841,43117.58138483,0
+XAR.US,D,20210730,000000,127.153,128.07,126.136,126.555,25357.913091306,0
+XAR.US,D,20210802,000000,127.193,129.067,126.405,126.455,106307.20949715,0
+XAR.US,D,20210803,000000,126.575,126.775,124.193,126.775,40611.585147061,0
+XAR.US,D,20210804,000000,124.073,124.073,121.481,121.869,139556.30209458,0
+XAR.US,D,20210805,000000,121.781,123.973,121.511,123.196,37250.861609621,0
+XAR.US,D,20210806,000000,124.113,125.368,124.113,124.9,28491.913190102,0
+XAR.US,D,20210809,000000,124.411,124.861,123.346,124.362,43816.812520828,0
+XAR.US,D,20210810,000000,124.302,124.88,123.774,124.621,23773.858623958,0
+XAR.US,D,20210811,000000,124.431,125.269,123.694,125.259,23547.135185312,0
+XAR.US,D,20210812,000000,124.851,125.259,123.814,124.123,25140.218462165,0
+XAR.US,D,20210813,000000,123.923,124.113,121.919,122.059,29350.653293996,0
+XAR.US,D,20210816,000000,121.631,122.149,120.364,121.581,71915.470896997,0
+XAR.US,D,20210817,000000,120.694,121.222,119.767,120.734,49606.28581473,0
+XAR.US,D,20210818,000000,120.484,121.042,119.487,119.587,46652.861906005,0
+XAR.US,D,20210819,000000,118.71,119.587,117.025,117.394,61418.978248568,0
+XAR.US,D,20210820,000000,117.315,119.109,117.235,118.67,46609.7242606,0
+XAR.US,D,20210823,000000,119.269,120.674,119.269,120.355,34159.999156232,0
+XAR.US,D,20210824,000000,120.834,121.869,120.834,121.511,39303.410970099,0
+XAR.US,D,20210825,000000,121.651,122.099,120.684,121.611,25722.075074617,0
+XAR.US,D,20210826,000000,121.411,121.721,120.454,120.704,33842.987622551,0
+XAR.US,D,20210827,000000,121.192,123.076,121.192,122.647,45049.746618594,0
+XAR.US,D,20210830,000000,122.737,123.006,121.501,121.511,56581.542756766,0
+XAR.US,D,20210831,000000,121.711,122.199,121.511,121.86,30736.073952267,0
+XAR.US,D,20210901,000000,122.239,122.239,121.102,121.581,45199.223575931,0
+XAR.US,D,20210902,000000,121.82,123.216,121.761,122.249,20442.22791714,0
+XAR.US,D,20210903,000000,121.691,121.691,120.614,121.042,22138.640902756,0
+XAR.US,D,20210907,000000,120.724,120.724,119.467,119.597,37095.365445948,0
+XAR.US,D,20210908,000000,119.677,120.066,118.74,119.189,113340.65210043,0
+XAR.US,D,20210909,000000,118.85,119.916,118.67,118.909,24827.219732708,0
+XAR.US,D,20210910,000000,119.279,119.367,117.634,117.723,78638.924373989,0
+XAR.US,D,20210913,000000,118.342,119.338,117.454,118.72,63186.618509156,0
+XAR.US,D,20210914,000000,118.909,118.909,116.497,117.025,35926.636215764,0
+XAR.US,D,20210915,000000,116.895,117.942,116.318,117.843,82208.313731068,0
+XAR.US,D,20210916,000000,117.892,118.272,116.717,116.797,46892.626958379,0
+XAR.US,D,20210917,000000,116.607,117.404,116.168,116.757,156585.64001937,0
+XAR.US,D,20210920,000000,114.912,116.238,114.205,116.058,71901.426082213,0
+XAR.US,D,20210921,000000,116.487,116.787,114.962,115.301,45147.057121022,0
+XAR.US,D,20210922,000000,115.919,117.753,115.919,117.275,35626.679100034,0
+XAR.US,D,20210923,000000,117.534,119.617,117.534,119.199,25903.654465745,0
+XAR.US,D,20210924,000000,118.58,120.006,118.58,119.259,41467.315647788,0
+XAR.US,D,20210927,000000,119.497,121.929,119.497,121.222,38294.190707811,0
+XAR.US,D,20210928,000000,120.814,121.371,119.089,119.259,31212.594453844,0
+XAR.US,D,20210929,000000,120.106,120.814,119.517,119.537,31601.836463554,0
+XAR.US,D,20210930,000000,120.116,120.604,118.57,118.63,36802.43073761,0
+XAR.US,D,20211001,000000,119.437,121.182,118.68,120.784,16749.44483018,0
+XAR.US,D,20211004,000000,120.484,121.152,119.139,120.006,75567.122740663,0
+XAR.US,D,20211005,000000,120.086,120.863,119.299,120.165,35605.611877859,0
+XAR.US,D,20211006,000000,118.85,120.674,117.843,120.644,37726.378910143,0
+XAR.US,D,20211007,000000,121.302,122.608,121.302,122.069,91187.966382896,0
+XAR.US,D,20211008,000000,122.249,122.398,121.771,121.909,20582.676064973,0
+XAR.US,D,20211011,000000,121.919,123.714,121.919,121.949,25401.050736712,0
+XAR.US,D,20211012,000000,121.969,123.494,121.969,122.359,30037.846017324,0
+XAR.US,D,20211013,000000,122.608,122.608,120.594,122.019,36585.739309524,0
+XAR.US,D,20211014,000000,122.857,123.256,122.139,122.568,21510.637041729,0
+XAR.US,D,20211015,000000,122.627,123.584,122.488,122.518,15250.662452587,0
+XAR.US,D,20211018,000000,121.741,122.408,121.112,121.651,20941.822043004,0
+XAR.US,D,20211019,000000,121.869,122.578,121.332,122.498,32978.22831232,0
+XAR.US,D,20211020,000000,122.309,123.415,121.81,122.966,75397.581762207,0
+XAR.US,D,20211021,000000,122.588,123.316,121.999,123.036,23531.083968418,0
+XAR.US,D,20211022,000000,123.395,123.784,122.428,122.956,43291.13516751,0
+XAR.US,D,20211025,000000,123.306,123.544,122.618,122.946,43041.338104577,0
+XAR.US,D,20211026,000000,121.491,121.711,120.305,120.644,49266.200656761,0
+XAR.US,D,20211027,000000,120.554,120.754,118.83,118.929,59423.611348278,0
+XAR.US,D,20211028,000000,118.859,119.219,118.112,118.53,66651.674956414,0
+XAR.US,D,20211029,000000,118.282,119.039,118.072,118.71,77075.937128815,0
+XAR.US,D,20211101,000000,118.929,120.414,118.78,120.394,50947.565626538,0
+XAR.US,D,20211102,000000,119.906,120.155,118.75,119.477,76607.442235686,0
+XAR.US,D,20211103,000000,118.909,120.604,118.58,120.574,38549.003776023,0
+XAR.US,D,20211104,000000,120.614,121.551,120.584,120.684,38734.595971375,0
+XAR.US,D,20211105,000000,121.999,125.04,121.999,124.96,39985.587688147,0
+XAR.US,D,20211108,000000,125.339,125.418,123.834,124.292,148784.74860829,0
+XAR.US,D,20211109,000000,123.953,124.651,123.455,124.491,42130.431545773,0
+XAR.US,D,20211110,000000,124.153,125.329,122.926,122.996,51453.178958737,0
+XAR.US,D,20211111,000000,123.036,123.036,121.711,121.919,31194.536834837,0
+XAR.US,D,20211112,000000,122.019,122.568,121.661,121.999,22249.996219966,0
+XAR.US,D,20211115,000000,122.717,123.534,122.717,123.006,47786.479099231,0
+XAR.US,D,20211116,000000,123.684,123.973,121.172,121.252,55906.38844611,0
+XAR.US,D,20211117,000000,121.222,121.949,121.122,121.621,105711.30806991,0
+XAR.US,D,20211118,000000,122.019,122.019,119.866,120.644,36993.038938241,0
+XAR.US,D,20211119,000000,119.926,119.986,118.252,118.391,62072.062135992,0
+XAR.US,D,20211122,000000,118.7,120.245,118.61,118.989,87800.156416945,0
+XAR.US,D,20211123,000000,118.929,119.817,118.401,119.039,50427.907479554,0
+XAR.US,D,20211124,000000,118.461,119.239,118.381,119.139,42115.383529934,0
+XAR.US,D,20211126,000000,115.39,115.39,111.822,113.646,70270.221165235,0
+XAR.US,D,20211129,000000,114.932,115.092,112.6,113.646,85451.662744961,0
+XAR.US,D,20211130,000000,112.42,112.749,110.636,111.144,52310.915861576,0
+XAR.US,D,20211201,000000,112.5,113.158,108.373,108.512,66579.444480386,0
+XAR.US,D,20211202,000000,109.429,112.221,109.399,111.803,64023.288189819,0
+XAR.US,D,20211203,000000,112.111,112.111,110.028,110.915,42322.04294746,0
+XAR.US,D,20211206,000000,111.793,114.872,111.753,113.995,51278.621975002,0
+XAR.US,D,20211207,000000,115.032,115.64,113.696,114.055,47725.283834819,0
+XAR.US,D,20211208,000000,114.285,115.859,114.285,115.142,155839.25843375,0
+XAR.US,D,20211209,000000,114.413,114.623,113.736,114.245,46797.322858063,0
+XAR.US,D,20211210,000000,114.882,114.882,113.636,114.195,28634.367740047,0
+XAR.US,D,20211213,000000,113.616,113.895,111.653,112.43,182902.61332017,0
+XAR.US,D,20211214,000000,111.733,113.726,111.733,111.961,43533.90982305,0
+XAR.US,D,20211215,000000,112.051,112.829,109.988,112.729,73972.033061699,0
+XAR.US,D,20211216,000000,113.766,114.324,111.523,111.663,110922.93755559,0
+XAR.US,D,20211217,000000,111.254,113.298,110.606,112.55,120024.98073625,0
+XAR.US,D,20211220,000000,110.556,111.204,109.141,110.776,47997.151320981,0
+XAR.US,D,20211221,000000,111.563,115.092,111.403,115.002,52387.159141829,0
+XAR.US,D,20211222,000000,114.553,115.43,114.553,115.171,53672.259694504,0
+XAR.US,D,20211223,000000,115.112,117.085,115.112,116.826,48627.16158412,0
+XAR.US,D,20211227,000000,116.407,116.945,115.79,116.945,56221.393577679,0
+XAR.US,D,20211228,000000,116.667,118.152,116.507,116.975,56134.115085811,0
+XAR.US,D,20211229,000000,116.487,116.487,115.45,115.5,38388.491607071,0
+XAR.US,D,20211230,000000,115.341,116.975,115.341,115.7,30605.657814993,0
+XAR.US,D,20211231,000000,115.72,116.477,115.58,115.978,24184.167855842,0
+XAR.US,D,20220103,000000,116.348,117.564,115.909,116.925,41253.63382287,0
+XAR.US,D,20220104,000000,117.504,119.328,117.504,119.139,41530.517314314,0
+XAR.US,D,20220105,000000,119.199,119.847,116.757,116.855,69787.681457322,0
+XAR.US,D,20220106,000000,116.965,117.872,115.869,117.095,48876.958647052,0
+XAR.US,D,20220107,000000,117.534,119.009,117.534,117.892,34227.213626981,0
+XAR.US,D,20220110,000000,117.434,117.604,115.81,117.155,46433.160874752,0
+XAR.US,D,20220111,000000,117.145,118.47,116.567,118.47,68530.670534213,0
+XAR.US,D,20220112,000000,118.919,119.139,117.643,118.082,46860.524524588,0
+XAR.US,D,20220113,000000,117.912,118.889,116.567,116.975,29204.185939828,0
+XAR.US,D,20220114,000000,116.278,117.962,115.44,117.892,33851.013230999,0
+XAR.US,D,20220118,000000,117.035,117.035,115.56,115.879,54295.24755025,0
+XAR.US,D,20220119,000000,116.088,116.348,114.663,114.763,53562.910779405,0
+XAR.US,D,20220120,000000,115.241,117.295,114.145,114.285,52539.645702334,0
+XAR.US,D,20220121,000000,113.796,114.513,111.813,111.981,54241.074693229,0
+XAR.US,D,20220124,000000,110.008,113.387,108.204,113.318,86519.068668494,0
+XAR.US,D,20220125,000000,111.114,112.47,109.231,111.294,94968.027961725,0
+XAR.US,D,20220126,000000,112.271,113.048,109.081,109.868,82944.663306136,0
+XAR.US,D,20220127,000000,110.466,111.094,106.16,106.819,78481.421808205,0
+XAR.US,D,20220128,000000,106.669,107.526,104.127,107.476,80421.612650416,0
+XAR.US,D,20220131,000000,106.967,109.719,106.629,109.689,123128.88480336,0
+XAR.US,D,20220201,000000,110.118,111.164,109.071,111.164,82009.679921989,0
+XAR.US,D,20220202,000000,110.536,111.044,109.171,110.885,46620.759472215,0
+XAR.US,D,20220203,000000,109.918,110.616,109.499,109.619,103108.00132972,0
+XAR.US,D,20220204,000000,109.061,110.526,108.224,109.629,43284.112760118,0
+XAR.US,D,20220207,000000,109.968,111.583,109.968,110.736,48524.835076413,0
+XAR.US,D,20220208,000000,110.895,112.57,110.596,112.43,33490.864051911,0
+XAR.US,D,20220209,000000,113.308,114.503,113.268,114.353,54542.035010015,0
+XAR.US,D,20220210,000000,112.938,115.869,111.723,112.291,58910.975608687,0
+XAR.US,D,20220211,000000,112.38,113.656,111.194,112.321,55489.056806833,0
+XAR.US,D,20220214,000000,112.351,112.958,110.766,111.324,52147.394089457,0
+XAR.US,D,20220215,000000,112.649,114.733,112.53,114.383,61156.139571909,0
+XAR.US,D,20220216,000000,113.935,115.73,113.935,115.6,62911.741419825,0
+XAR.US,D,20220217,000000,114.613,114.743,113.218,113.556,45363.748549107,0
+XAR.US,D,20220218,000000,113.318,114.115,111.891,112.101,109072.03160735,0
+XAR.US,D,20220222,000000,111.911,112.251,110.267,110.566,94061.134207144,0
+XAR.US,D,20220223,000000,111.961,112.719,108.891,108.911,54904.190591213,0
+XAR.US,D,20220224,000000,108.134,114.175,106.659,113.935,1457381.2732146,0
+XAR.US,D,20220225,000000,114.433,117.105,113.646,116.885,150952.6660902,0
+XAR.US,D,20220228,000000,117.504,122.508,117.474,122.438,666724.41218273,0
+XAR.US,D,20220301,000000,122.578,122.657,120.056,121.381,693269.11212323,0
+XAR.US,D,20220302,000000,121.83,124.92,120.674,123.176,1024898.2883904,0
+XAR.US,D,20220303,000000,123.893,123.893,120.873,121.481,342675.4230943,0
+XAR.US,D,20220304,000000,121.481,121.82,119.866,121.561,429678.03467176,0
+XAR.US,D,20220307,000000,122.239,124.043,120.255,120.255,798733.63273339,0
+XAR.US,D,20220308,000000,120.863,121.541,117.624,117.624,440863.72644563,0
+XAR.US,D,20220309,000000,119.159,120.804,118.282,120.374,719860.96251336,0
+XAR.US,D,20220310,000000,119.229,121.322,119.229,119.926,266393.01800074,0
+XAR.US,D,20220311,000000,120.824,121.591,117.982,118.052,302088.91797364,0
+XAR.US,D,20220314,000000,118.47,118.52,115.52,116.657,600224.22058576,0
+XAR.US,D,20220315,000000,117.544,119.169,116.826,118.979,224139.19272508,0
+XAR.US,D,20220316,000000,119.926,120.364,116.707,119.189,262598.91160713,0
+XAR.US,D,20220317,000000,119.299,121.681,119.299,121.651,225373.13002391,0
+XAR.US,D,20220318,000000,121.651,123.306,121.621,123.196,236129.45174583,0
+XAR.US,D,20220321,000000,122.847,124.711,122.199,124.133,203407.03970277,0
+XAR.US,D,20220322,000000,124.362,126.375,123.684,125.748,156217.46523184,0
+XAR.US,D,20220323,000000,125.748,126.106,124.501,124.501,190208.92661067,0
+XAR.US,D,20220324,000000,125.269,126.605,124.521,126.545,221634.19968837,0
+XAR.US,D,20220325,000000,126.595,126.864,125.528,126.186,160072.76688986,0
+XAR.US,D,20220328,000000,126.236,126.236,123.106,124.193,164141.7503728,0
+XAR.US,D,20220329,000000,124.312,126.595,123.893,126.415,116807.71494981,0
+XAR.US,D,20220330,000000,125.947,127.492,125.478,126.346,133263.22187059,0
+XAR.US,D,20220331,000000,126.106,126.868,124.173,124.283,78762.318103871,0
+XAR.US,D,20220401,000000,124.781,125.768,123.545,125.768,148483.7882915,0
+XAR.US,D,20220404,000000,126.186,126.266,124.302,125.828,122975.3950418,0
+XAR.US,D,20220405,000000,126.066,127.462,123.455,123.724,230592.78511803,0
+XAR.US,D,20220406,000000,122.916,123.361,121.751,122.219,149455.89011472,0
+XAR.US,D,20220407,000000,122.538,123.774,121.542,123.316,323007.66639235,0
+XAR.US,D,20220408,000000,123.346,123.405,120.584,120.764,75484.860254075,0
+XAR.US,D,20220411,000000,120.774,122.606,120.355,121.022,116536.85066469,0
+XAR.US,D,20220412,000000,122.099,123.804,121.451,122.089,124003.67612415,0
+XAR.US,D,20220413,000000,122.657,123.714,122.538,123.554,126363.20500776,0
+XAR.US,D,20220414,000000,123.834,124.441,123.365,123.744,160158.03897961,0
+XAR.US,D,20220418,000000,123.734,123.734,122.029,122.578,118918.44997153,0
+XAR.US,D,20220419,000000,122.598,125.279,122.578,124.751,107056.60068595,0
+XAR.US,D,20220420,000000,125.329,125.455,123.614,124.103,131355.13346217,0
+XAR.US,D,20220421,000000,125.388,125.598,119.497,119.827,133252.18665898,0
+XAR.US,D,20220422,000000,119.827,120.644,117.877,118.062,130887.64177009,0
+XAR.US,D,20220425,000000,117.005,117.932,115.342,117.773,242711.45387393,0
+XAR.US,D,20220426,000000,117.384,117.614,114.902,114.902,131991.16293164,0
+XAR.US,D,20220427,000000,114.813,115.46,113.048,114.095,347241.99430099,0
+XAR.US,D,20220428,000000,115.211,116.268,112.58,115.58,142156.59923161,0
+XAR.US,D,20220429,000000,115.42,116.3,111.901,112.151,88155.289590752,0
+XAR.US,D,20220502,000000,111.911,113.736,110.488,112.928,245624.74974042,0
+XAR.US,D,20220503,000000,112.858,114.105,112.211,113.098,84674.181926598,0
+XAR.US,D,20220504,000000,113.666,116.457,112.365,116.417,136891.80008997,0
+XAR.US,D,20220505,000000,115.341,115.351,111.239,112.251,100758.50445668,0
+XAR.US,D,20220506,000000,111.383,111.613,108.851,110.237,132116.56306364,0
+XAR.US,D,20220509,000000,108.632,108.842,103.205,103.768,1910754.916828,0
+XAR.US,D,20220510,000000,105.164,105.672,102.33,103.847,242262.01980087,0
+XAR.US,D,20220511,000000,103.668,105.981,101.565,101.715,163688.30349551,0
+XAR.US,D,20220512,000000,100.917,103.27,99.4417,101.525,273034.20899114,0
+XAR.US,D,20220513,000000,102.751,105.644,102.751,105.104,112686.56501195,0
+XAR.US,D,20220516,000000,104.914,106.05,103.957,104.207,224051.91423322,0
+XAR.US,D,20220517,000000,105.343,107.665,105.343,107.337,113577.40754964,0
+XAR.US,D,20220518,000000,105.702,107.067,103.26,104.007,130611.76147971,0
+XAR.US,D,20220519,000000,103.08,104.395,102.338,102.98,150948.65328598,0
+XAR.US,D,20220520,000000,104.177,104.345,99.6709,101.735,240433.18427586,0
+XAR.US,D,20220523,000000,102.612,103.361,101.066,103.05,120480.43401565,0
+XAR.US,D,20220524,000000,102.372,102.811,100.568,102.552,77976.811677061,0
+XAR.US,D,20220525,000000,102.253,104.575,102.253,104.117,101264.11778888,0
+XAR.US,D,20220526,000000,105.044,107.277,105.044,106.17,75176.877529897,0
+XAR.US,D,20220527,000000,106.857,109.051,106.857,109.011,145639.71329788,0
+XAR.US,D,20220531,000000,108.662,108.737,107.078,107.864,166747.06351511,0
+XAR.US,D,20220601,000000,108.284,109.091,105.977,107.735,230070.11736788,0
+XAR.US,D,20220602,000000,107.984,110.586,107.755,110.526,61317.654941916,0
+XAR.US,D,20220603,000000,109.519,110.098,109.121,109.799,52911.833294092,0
+XAR.US,D,20220606,000000,110.766,111.234,109.849,110.277,65938.399005633,0
+XAR.US,D,20220607,000000,109.271,112.006,108.991,111.941,70523.027831335,0
+XAR.US,D,20220608,000000,111.403,111.951,109.978,110.297,46715.060371475,0
+XAR.US,D,20220609,000000,109.779,110.187,107.526,107.536,68730.307544348,0
+XAR.US,D,20220610,000000,105.921,106.15,104.107,104.425,183750.31821245,0
+XAR.US,D,20220613,000000,101.475,101.475,99.023,99.6311,154912.30065804,0
+XAR.US,D,20220614,000000,99.8904,100.02,97.5578,98.5246,129846.31907402,0
+XAR.US,D,20220615,000000,99.342,101.166,98.4947,100.249,125146.32212688,0
+XAR.US,D,20220616,000000,98.395,98.5046,95.594,95.9529,86084.682611267,0
+XAR.US,D,20220617,000000,96.1522,97.767,95.1554,97.2686,121649.16324583,0
+XAR.US,D,20220621,000000,98.613,99.9004,97.7746,98.9223,150833.79528145,0
+XAR.US,D,20220622,000000,97.5551,99.7008,97.5551,98.6229,147862.87061371,0
+XAR.US,D,20220623,000000,98.8126,99.112,96.7966,98.3036,52944.582974342,0
+XAR.US,D,20220624,000000,99.0521,101.507,99.0521,101.417,78433.413226643,0
+XAR.US,D,20220627,000000,101.607,101.896,100.449,101.268,275711.82914866,0
+XAR.US,D,20220628,000000,102.046,103.324,100.09,100.12,46309.350883347,0
+XAR.US,D,20220629,000000,99.9203,99.9203,97.3056,98.8026,75806.173942048,0
+XAR.US,D,20220630,000000,97.4952,100.739,97.096,100.409,129509.269555,0
+XAR.US,D,20220701,000000,100.369,101.896,99.5211,101.717,86372.24497792,0
+XAR.US,D,20220705,000000,100.11,100.11,96.6169,99.7906,78577.700967674,0
+XAR.US,D,20220706,000000,99.8505,100.829,98.7483,100.34,69520.639223411,0
+XAR.US,D,20220707,000000,100.679,102.765,100.679,102.455,200694.22779127,0
+XAR.US,D,20220708,000000,101.976,103.074,101.477,102.326,69663.92496624,0
+XAR.US,D,20220711,000000,101.667,101.968,99.9383,100.19,74004.581175571,0
+XAR.US,D,20220712,000000,99.8405,101.921,99.8405,100.679,142970.1133953,0
+XAR.US,D,20220713,000000,99.072,100.439,98.8724,99.4912,81944.41492505,0
+XAR.US,D,20220714,000000,97.9642,98.7627,97.3045,98.6828,77680.912577242,0
+XAR.US,D,20220715,000000,99.7806,100.15,98.573,100.12,93712.883802842,0
+XAR.US,D,20220718,000000,101.547,102.365,99.3914,99.7706,103096.59696083,0
+XAR.US,D,20220719,000000,100.419,103.813,100.419,103.743,73662.899788826,0
+XAR.US,D,20220720,000000,103.673,105.719,103.613,105.399,68928.458286266,0
+XAR.US,D,20220721,000000,105.15,105.729,104.082,105.699,50788.282844499,0
+XAR.US,D,20220722,000000,105.918,106.098,103.413,103.773,43426.602057344,0
+XAR.US,D,20220725,000000,104.072,104.905,102.844,104.481,118789.89279428,0
+XAR.US,D,20220726,000000,103.942,104.342,103.169,103.254,56592.858426368,0
+XAR.US,D,20220727,000000,104.471,105.22,103.433,104.731,76300.159055437,0
+XAR.US,D,20220728,000000,105.08,107.036,104.032,107.026,125220.71725215,0
+XAR.US,D,20220729,000000,107.066,109.152,106.589,108.882,61558.761513498,0
+XAR.US,D,20220801,000000,108.793,110.439,108.044,110.01,99377.179636486,0
+XAR.US,D,20220802,000000,109.242,111.239,108.723,109.771,93580.62004023,0
+XAR.US,D,20220803,000000,109.811,110.29,107.785,109.95,76141.843339584,0
+XAR.US,D,20220804,000000,110.2,110.779,109.716,109.97,59853.360574374,0
+XAR.US,D,20220805,000000,108.104,108.992,107.495,108.443,56159.995203277,0
+XAR.US,D,20220808,000000,109.102,110.33,108.184,108.723,99936.294632979,0
+XAR.US,D,20220809,000000,108.763,109.096,107.805,108.334,52195.088319546,0
+XAR.US,D,20220810,000000,110.11,111.557,109.671,111.018,90281.039962362,0
+XAR.US,D,20220811,000000,112.096,113.244,111.148,111.417,93721.901786656,0
+XAR.US,D,20220812,000000,112.276,114.771,111.407,114.761,79819.176739456,0
+XAR.US,D,20220815,000000,114.152,115.415,113.992,114.831,108106.58796883,0
+XAR.US,D,20220816,000000,114.631,115.839,114.292,115.27,53931.551202918,0
+XAR.US,D,20220817,000000,113.992,113.992,112.765,113.144,96108.661502867,0
+XAR.US,D,20220818,000000,113.353,113.523,112.775,113.383,37346.476970035,0
+XAR.US,D,20220819,000000,112.196,112.405,110.829,111.088,65774.167947629,0
+XAR.US,D,20220822,000000,109.561,109.9,107.949,108.164,132317.87051409,0
+XAR.US,D,20220823,000000,108.234,109.032,107.485,107.805,33606.017683462,0
+XAR.US,D,20220824,000000,107.974,109.411,107.974,109.072,115325.98501135,0
+XAR.US,D,20220825,000000,109.761,111.417,109.641,111.387,88792.070634784,0
+XAR.US,D,20220826,000000,111.577,111.577,107.322,107.385,62450.539912922,0
+XAR.US,D,20220829,000000,106.637,107.296,105.707,106.497,85149.807171968,0
+XAR.US,D,20220830,000000,107.176,107.206,104.491,104.99,53605.901787398,0
+XAR.US,D,20220831,000000,105.549,105.998,104.162,104.202,69631.861023789,0
+XAR.US,D,20220901,000000,103.186,103.513,101.098,102.345,116117.56359062,0
+XAR.US,D,20220902,000000,103.553,103.763,101.487,101.817,47204.135277376,0
+XAR.US,D,20220906,000000,102.226,102.575,101.437,101.936,113638.62003986,0
+XAR.US,D,20220907,000000,101.467,104.405,101.407,104.232,37017.82155991,0
+XAR.US,D,20220908,000000,103.533,105,103.284,104.92,96568.578677402,0
+XAR.US,D,20220909,000000,105.649,106.641,105.23,106.497,62494.627833792,0
+XAR.US,D,20220912,000000,106.946,107.385,106.397,107.385,58774.208511251,0
+XAR.US,D,20220913,000000,104.821,105.359,102.216,102.545,147063.27604883,0
+XAR.US,D,20220914,000000,102.835,104.012,101.128,103.553,131832.90338451,0
+XAR.US,D,20220915,000000,103.044,103.972,101.577,101.936,77009.57378217,0
+XAR.US,D,20220916,000000,100.33,100.429,99.2417,100.09,130539.32370625,0
+XAR.US,D,20220919,000000,99.32,101.3,99.32,100.89,62034,0
+XAR.US,D,20220920,000000,100.28,100.52,99.4,100.18,41203,0
+XAR.US,D,20220921,000000,101.29,102.54,99.22,99.24,127667,0
+XAR.US,D,20220922,000000,99.13,99.16,97.08,97.42,121758,0
+XAR.US,D,20220923,000000,96.02,96.02,93.1625,94.68,210294,0
+XAR.US,D,20220926,000000,94.06,95.74,93.23,93.29,62093,0
+XAR.US,D,20220927,000000,94.34,94.79,92.3,92.81,121936,0
+XAR.US,D,20220928,000000,93.04,95.32,92.36,94.97,103007,0
+XAR.US,D,20220929,000000,93.91,94,91.37,92.44,78805,0
+XAR.US,D,20220930,000000,92.05,93.72,91.64,91.68,74421,0
+XAR.US,D,20221003,000000,92.55,95.42,92.11,94.74,88105,0
+XAR.US,D,20221004,000000,96.5,98.67,96.5,98.66,97531,0
+XAR.US,D,20221005,000000,97.27,98.63,96.49,97.92,52969,0
+XAR.US,D,20221006,000000,97.5,98.7,96.71,97.2,113773,0
+XAR.US,D,20221007,000000,96.19,96.46,95.21,96.05,75761,0
+XAR.US,D,20221010,000000,96.66,97.4622,95.82,96.65,48633,0
+XAR.US,D,20221011,000000,96.32,97.915,95.37,96.12,78752,0
+XAR.US,D,20221012,000000,95.85,95.85,94.09,94.15,70382,0
+XAR.US,D,20221013,000000,92.23,96.34,92.2,95.95,84926,0
+XAR.US,D,20221014,000000,96.66,96.66,93.04,93.31,63960,0
+XAR.US,D,20221017,000000,94.98,96.8,94.98,96.39,53287,0
+XAR.US,D,20221018,000000,98.37,99.71,97.92,99.36,97131,0
+XAR.US,D,20221019,000000,98.48,100.26,98.13,99.19,117060,0
+XAR.US,D,20221020,000000,99.33,100.28,98.6,98.89,59123,0
+XAR.US,D,20221021,000000,98.81,101.3224,98.0632,101.17,41875,0
+XAR.US,D,20221024,000000,102.03,102.42,101.14,102.23,142916,0
+XAR.US,D,20221025,000000,102.15,103.9,102.0553,103.57,54161,0
+XAR.US,D,20221026,000000,103.71,105.02,102.37,102.43,78202,0
+XAR.US,D,20221027,000000,103.07,105.15,103.06,103.98,77644,0
+XAR.US,D,20221028,000000,104,106.7,103.82,106.6,194448,0
+XAR.US,D,20221031,000000,105.97,106.665,105.035,106.15,99948,0
+XAR.US,D,20221101,000000,107.38,107.46,106.1638,106.64,141762,0
+XAR.US,D,20221102,000000,106.38,107.83,104.4,104.4,105276,0
+XAR.US,D,20221103,000000,103.26,105.28,102.7601,104.3,60018,0
+XAR.US,D,20221104,000000,105.06,106.0361,103.32,105.65,53277,0
+XAR.US,D,20221107,000000,106.04,107.92,105.55,107.88,135248,0
+XAR.US,D,20221108,000000,108.07,109.23,107.29,108.68,96527,0
+XAR.US,D,20221109,000000,108.59,109.62,107.7,107.78,55625,0
+XAR.US,D,20221110,000000,110.73,113.2,110.73,113.09,83129,0
+XAR.US,D,20221111,000000,112.24,112.78,110.47,110.7,100428,0
+XAR.US,D,20221114,000000,110.24,110.35,108.56,108.64,94307,0
+XAR.US,D,20221115,000000,110.08,110.7,109.07,110.15,88257,0
+XAR.US,D,20221116,000000,109.94,109.99,108.6901,109.06,60991,0
+XAR.US,D,20221117,000000,107.44,108.98,107.39,108.89,93265,0
+XAR.US,D,20221118,000000,109.85,110.17,109.07,109.61,56642,0
+XAR.US,D,20221121,000000,109.25,110.095,108.96,109.62,42218,0
+XAR.US,D,20221122,000000,110.21,110.21,109.49,109.92,45270,0
+XAR.US,D,20221123,000000,109.98,110.46,109.3501,109.88,36325,0
+XAR.US,D,20221125,000000,110.03,110.5099,109.98,110.49,14991,0
+XAR.US,D,20221128,000000,109.66,109.88,107.56,107.77,101247,0
+XAR.US,D,20221129,000000,107.87,108.665,107.75,107.81,49850,0
+XAR.US,D,20221130,000000,108.14,110.37,107.32,110.32,48978,0
+XAR.US,D,20221201,000000,110.45,111.22,109.73,111.07,170920,0
+XAR.US,D,20221202,000000,109.56,113.16,109.56,112.83,51471,0
+XAR.US,D,20221205,000000,112.29,112.29,110.94,111.06,76695,0
+XAR.US,D,20221206,000000,111.5,111.54,107.86,108.53,53983,0
+XAR.US,D,20221207,000000,108.45,109.215,107.9285,108.02,42191,0
+XAR.US,D,20221208,000000,108.89,110.015,108.24,108.47,31172,0
+XAR.US,D,20221209,000000,108.16,108.75,107.47,107.48,54936,0
+XAR.US,D,20221212,000000,107.72,109.48,107.72,109.4,34651,0
+XAR.US,D,20221213,000000,112.37,112.37,108.97,109.24,71792,0
+XAR.US,D,20221214,000000,109.43,110.5,108.83,109.24,66056,0
+XAR.US,D,20221215,000000,108.19,108.61,106.3146,106.77,66790,0
+XAR.US,D,20221216,000000,108.9,109.34,107.7969,109.05,140621,0
+XAR.US,D,20221219,000000,109.11,109.56,107.52,107.83,59538,0
+XAR.US,D,20221220,000000,107.63,109.384,107.51,108.34,66422,0
+XAR.US,D,20221221,000000,109.31,110.3278,109.14,110.25,68320,0
+XAR.US,D,20221222,000000,109.63,109.63,106.68,108.36,82564,0
+XAR.US,D,20221223,000000,108.5,109.02,108.065,108.97,37799,0
+XAR.US,D,20221227,000000,109.33,109.8911,108.64,108.75,65872,0
+XAR.US,D,20221228,000000,108.75,109.11,107.85,107.94,53399,0
+XAR.US,D,20221229,000000,108.57,109.62,107.96,109.44,48365,0
+XAR.US,D,20221230,000000,108.87,110.23,108.7998,110.05,53268,0
+XAR.US,D,20230103,000000,110.76,111.03,109.1995,109.92,69456,0
+XAR.US,D,20230104,000000,110.11,111.72,109.93,111.2,68765,0
+XAR.US,D,20230105,000000,110.64,111.24,110.125,110.94,82968,0
+XAR.US,D,20230106,000000,111.64,113.1116,111.3901,112.9,130224,0
+XAR.US,D,20230109,000000,113.46,113.7,111.36,111.74,103650,0
+XAR.US,D,20230110,000000,111.61,112.76,111.2,112.68,54352,0
+XAR.US,D,20230111,000000,113.2,114.025,112.88,113.96,50961,0
+XAR.US,D,20230112,000000,114.52,115.7,113.54,115.55,72047,0
+XAR.US,D,20230113,000000,114.74,116.03,114.45,115.42,61875,0
+XAR.US,D,20230117,000000,115.43,115.8266,114.68,115.51,53079,0
+XAR.US,D,20230118,000000,115.91,116.05,112.94,113,50677,0
+XAR.US,D,20230119,000000,112.17,112.8,111.19,111.21,151665,0
+XAR.US,D,20230120,000000,111.96,112.58,111.2,112.55,85143,0
+XAR.US,D,20230123,000000,112.73,113.99,112.48,113.75,56916,0
+XAR.US,D,20230124,000000,113.56,114.94,113,114.86,114307,0
+XAR.US,D,20230125,000000,114,115.33,113.2701,115.26,94801,0
+XAR.US,D,20230126,000000,116.11,116.45,115.16,116.36,144820,0
+XAR.US,D,20230127,000000,116.2,117.58,116.2,117.11,63753,0
+XAR.US,D,20230130,000000,116.66,117.71,116.31,116.41,178071,0
+XAR.US,D,20230131,000000,116.63,118.17,115.955,118.17,99033,0
+XAR.US,D,20230201,000000,118.4499,120.03,117.85,119.26,98636,0
+XAR.US,D,20230202,000000,119.81,120.9799,119.48,120.28,188350,0
+XAR.US,D,20230203,000000,119.2,120.72,118.8,118.97,80379,0
+XAR.US,D,20230206,000000,118.79,119.6999,118.25,118.76,111920,0
+XAR.US,D,20230207,000000,118.84,120.4,117.67,120.28,56809,0
+XAR.US,D,20230208,000000,119.88,119.88,118.76,118.98,62062,0
+XAR.US,D,20230209,000000,119.72,120,117.02,117.22,85642,0
+XAR.US,D,20230210,000000,116.8,118.08,116.7,117.92,63929,0
+XAR.US,D,20230213,000000,118.45,119.62,118.06,119.37,72398,0
+XAR.US,D,20230214,000000,119.17,120.71,118.47,120.42,74200,0
+XAR.US,D,20230215,000000,119.63,121.71,119.63,121.62,51518,0
+XAR.US,D,20230216,000000,120.5,121.9294,120.02,120.2,65181,0
+XAR.US,D,20230217,000000,120.2,120.96,119.285,120.83,55057,0
+XAR.US,D,20230221,000000,120.27,120.38,118.28,118.65,78003,0
+XAR.US,D,20230222,000000,118.79,119.9101,118.7,119.2,93037,0
+XAR.US,D,20230223,000000,120,120.46,118.4,119.57,65561,0
+XAR.US,D,20230224,000000,118.57,119.149,118.36,118.98,113278,0
+XAR.US,D,20230227,000000,120.1,120.555,118.97,119.31,96284,0
+XAR.US,D,20230228,000000,119.4,119.6201,118.7,118.81,89142,0
+XAR.US,D,20230301,000000,118.76,118.95,117.735,118.79,94181,0
+XAR.US,D,20230302,000000,118.22,120.18,117.7,120.05,129602,0
+XAR.US,D,20230303,000000,120.46,121.61,119.82,121.56,98987,0
+XAR.US,D,20230306,000000,121.53,121.95,120.1219,120.49,80953,0
+XAR.US,D,20230307,000000,120.68,121.285,119.85,119.95,46082,0
+XAR.US,D,20230308,000000,120.05,120.1,118.7001,119.57,87988,0
+XAR.US,D,20230309,000000,120.07,120.33,117.001,117.2,83106,0
+XAR.US,D,20230310,000000,116.78,116.936,114.1901,115.37,166494,0
+XAR.US,D,20230313,000000,113.75,115.1,112.77,114.19,182421,0
+XAR.US,D,20230314,000000,115.88,116.91,114.65,115.58,77377,0
+XAR.US,D,20230315,000000,113.59,113.76,110.89,112.86,106511,0
+XAR.US,D,20230316,000000,111.83,114.8,111.445,114.21,144736,0
+XAR.US,D,20230317,000000,113.8,113.8,111.11,111.31,73821,0
+XAR.US,D,20230320,000000,111.59,113.4227,111.59,112.63,204132,0
+XAR.US,D,20230321,000000,114.17,114.78,113.8591,114.22,52742,0
+XAR.US,D,20230322,000000,114.22,114.56,112.12,112.12,54223,0
+XAR.US,D,20230323,000000,112.83,113.46,111.13,111.94,86119,0
+XAR.US,D,20230324,000000,111.04,113.12,110.66,112.94,85626,0
+XAR.US,D,20230327,000000,113.84,114.3,113.14,114.04,51210,0
+XAR.US,D,20230328,000000,113.84,114.88,113.84,114.61,53550,0
+XAR.US,D,20230329,000000,115.53,116.06,115.0419,116.06,58079,0
+XAR.US,D,20230330,000000,116.5,116.675,115.6772,116.23,53900,0
+XAR.US,D,20230331,000000,116.7,117.32,116.3601,116.91,29375,0
+XAR.US,D,20230403,000000,117.01,118.43,116.97,118.05,47683,0
+XAR.US,D,20230404,000000,118.09,118.09,116.08,116.49,46720,0
+XAR.US,D,20230405,000000,116.02,116.355,114.96,115.22,33161,0
+XAR.US,D,20230406,000000,115.27,115.56,114.415,115.05,29382,0
+XAR.US,D,20230410,000000,114.92,116.74,114.91,116.74,51909,0
+XAR.US,D,20230411,000000,117.3,117.52,116.85,117,38479,0
+XAR.US,D,20230412,000000,117.49,117.6699,116.79,117.01,34395,0
+XAR.US,D,20230413,000000,117.54,118.19,116.859,117.97,89606,0
+XAR.US,D,20230414,000000,116.55,116.55,114.82,115.45,105261,0
+XAR.US,D,20230417,000000,115.72,116.87,115.69,116.44,29745,0
+XAR.US,D,20230418,000000,116.92,117.625,116.6,117.43,53670,0
+XAR.US,D,20230419,000000,117.18,117.33,116.71,117.03,90343,0
+XAR.US,D,20230420,000000,116.49,116.925,116.18,116.65,58871,0
+XAR.US,D,20230421,000000,116.84,116.84,115.55,115.93,53105,0
+XAR.US,D,20230424,000000,115.96,116.0113,115.1875,115.71,39217,0
+XAR.US,D,20230425,000000,115.24,115.37,114.03,114.29,68874,0
+XAR.US,D,20230426,000000,114.39,114.39,112.07,112.25,53552,0
+XAR.US,D,20230427,000000,112.73,113.78,112.19,113.73,84923,0
+XAR.US,D,20230428,000000,113.5,114.52,113.44,114.52,39930,0
+XAR.US,D,20230501,000000,114.41,115.96,114.3747,114.82,105522,0
+XAR.US,D,20230502,000000,115.22,115.37,113.64,115,190432,0
+XAR.US,D,20230503,000000,114.86,115.15,113.55,113.66,57148,0
+XAR.US,D,20230504,000000,113.22,113.22,110.59,111.76,47415,0
+XAR.US,D,20230505,000000,112.65,113.34,112.3,113.09,44478,0
+XAR.US,D,20230508,000000,113.64,114.09,112.811,113.07,53257,0
+XAR.US,D,20230509,000000,113.24,114.55,113.13,114.15,42767,0
+XAR.US,D,20230510,000000,114.97,114.98,112.74,113.71,49604,0
+XAR.US,D,20230511,000000,113.29,113.53,112.61,112.98,34959,0
+XAR.US,D,20230512,000000,113.42,113.83,112.074,112.65,26096,0
+XAR.US,D,20230515,000000,113.01,114.56,113.01,114.23,33266,0
+XAR.US,D,20230516,000000,113.81,114.4105,113.325,113.51,31125,0
+XAR.US,D,20230517,000000,114.51,116.37,114.51,116.1,35941,0
+XAR.US,D,20230518,000000,115.92,116.75,115.28,116.66,30521,0
+XAR.US,D,20230519,000000,117.27,117.57,115.375,115.84,30976,0
+XAR.US,D,20230522,000000,115.92,117.69,115.92,117.43,29088,0
+XAR.US,D,20230523,000000,116.98,117.13,115.185,115.21,54473,0
+XAR.US,D,20230524,000000,114.76,114.76,113.255,113.64,32778,0
+XAR.US,D,20230525,000000,113.81,113.81,111.475,111.85,35828,0
+XAR.US,D,20230526,000000,111.95,112.37,111.46,111.69,39479,0
+XAR.US,D,20230530,000000,111.92,112.17,111.2183,111.6,73700,0
+XAR.US,D,20230531,000000,111.35,111.71,110.03,110.78,54800,0
+XAR.US,D,20230601,000000,111.18,113.08,111,112.8,118306,0
+XAR.US,D,20230602,000000,113.64,115.75,113.56,115.3,115236,0
+XAR.US,D,20230605,000000,115.63,115.63,114.14,114.52,141459,0
+XAR.US,D,20230606,000000,114.38,116.3066,114.38,116.16,70375,0
+XAR.US,D,20230607,000000,116.37,118.41,116.37,118.32,69428,0
+XAR.US,D,20230608,000000,118,119.2755,118,119.15,55509,0
+XAR.US,D,20230609,000000,119.27,119.3,118.11,118.62,51163,0
+XAR.US,D,20230612,000000,118.74,119.8275,118.3831,119.66,95114,0
+XAR.US,D,20230613,000000,119.86,120.9847,119.372,120.16,77516,0
+XAR.US,D,20230614,000000,120.44,120.45,119.0652,119.44,80942,0
+XAR.US,D,20230615,000000,119.27,120.14,118.97,119.9,54376,0
+XAR.US,D,20230616,000000,121.5,122.5,119.86,120.43,67457,0
+XAR.US,D,20230620,000000,120.2,121.89,120.2,121.63,61161,0
+XAR.US,D,20230621,000000,121.45,122.96,120.84,122.64,51451,0
+XAR.US,D,20230622,000000,121.38,121.38,120.0216,120.3,132985,0
+XAR.US,D,20230623,000000,119.23,119.23,117.62,117.83,40453,0
+XAR.US,D,20230626,000000,117.71,117.9966,117.01,117.54,36936,0
+XAR.US,D,20230627,000000,117.83,119.49,117.62,119.37,62014,0
+XAR.US,D,20230628,000000,119.97,120.26,119.59,120.26,74054,0
+XAR.US,D,20230629,000000,120.36,122.1299,120.29,121.42,38705,0
+XAR.US,D,20230630,000000,122.13,122.13,121.14,121.53,29762,0
+XAR.US,D,20230703,000000,121.34,121.65,120.92,121.55,32594,0
+XAR.US,D,20230705,000000,121.13,121.79,120.51,121.47,77134,0
+XAR.US,D,20230706,000000,120.58,121.08,119.1,119.97,41077,0
+XAR.US,D,20230707,000000,120.14,121.1783,119.7,120.15,31778,0
+XAR.US,D,20230710,000000,120.18,121.64,119.83,121.64,54200,0
+XAR.US,D,20230711,000000,121.88,122.92,121.32,122.82,95800,0
+XAR.US,D,20230712,000000,123.83,123.97,122.27,122.54,61136,0
+XAR.US,D,20230713,000000,122.75,123.42,122.5,122.9,43820,0
+XAR.US,D,20230714,000000,122.9,122.9,120.6834,121.08,37031,0
+XAR.US,D,20230717,000000,121.08,122.6238,120.8125,122.25,45618,0
+XAR.US,D,20230718,000000,122.38,123.5,121.76,122.56,49865,0
+XAR.US,D,20230719,000000,122.82,123.19,121.3601,121.96,64747,0
+XAR.US,D,20230720,000000,122.03,123.29,122.03,123.12,77169,0
+XAR.US,D,20230721,000000,123.44,123.62,122.36,122.36,26307,0
+XAR.US,D,20230724,000000,122.2,122.65,122.06,122.3,53839,0
+XAR.US,D,20230725,000000,120.96,122.13,120,122.08,101279,0
+XAR.US,D,20230726,000000,122.29,123.27,122.12,122.97,47094,0
+XAR.US,D,20230727,000000,123.5,123.5,121.59,121.92,39406,0
+XAR.US,D,20230728,000000,122.73,123.2544,122.46,122.91,30165,0
+XAR.US,D,20230731,000000,123.44,125.09,123.44,125.09,73389,0
+XAR.US,D,20230801,000000,124.78,125.42,124.48,125.05,78420,0
+XAR.US,D,20230802,000000,123.56,124.03,121.4,121.66,72688,0
+XAR.US,D,20230803,000000,121.6,121.6,120.47,121.11,52227,0
+XAR.US,D,20230804,000000,122.11,123.4899,122.11,122.16,58667,0
+XAR.US,D,20230807,000000,122.88,123.4599,122.6,123.43,37136,0
+XAR.US,D,20230808,000000,122.36,122.67,121.71,122.28,36217,0
+XAR.US,D,20230809,000000,123.15,123.62,122.03,122.57,65635,0
+XAR.US,D,20230810,000000,122.75,123.46,121.4494,121.74,40644,0
+XAR.US,D,20230811,000000,122,122.25,121.3215,122.25,26123,0
+XAR.US,D,20230814,000000,121.87,122.419,121.84,121.97,50005,0
+XAR.US,D,20230815,000000,121.41,121.64,119.77,119.77,50407,0
+XAR.US,D,20230816,000000,119.35,120.24,119.2322,119.39,67699,0
+XAR.US,D,20230817,000000,119.79,119.86,118.21,118.21,56379,0
+XAR.US,D,20230818,000000,117.35,119.89,117.09,119.35,56383,0
+XAR.US,D,20230821,000000,119.53,120.1909,119.3142,119.75,48344,0
+XAR.US,D,20230822,000000,120.28,120.72,119.4361,120.55,48832,0
+XAR.US,D,20230823,000000,120.61,121.79,120.61,121.29,79791,0
+XAR.US,D,20230824,000000,120.83,120.83,118.56,118.56,39460,0
+XAR.US,D,20230825,000000,119,119.515,117.785,118.95,40310,0
+XAR.US,D,20230828,000000,119.44,120.9,119.25,120.8,61451,0
+XAR.US,D,20230829,000000,120.36,121.5817,119.85,121.46,23803,0
+XAR.US,D,20230830,000000,121.44,123,121.44,122.32,43246,0
+XAR.US,D,20230831,000000,122.66,123.2,122.065,122.09,61901,0
+XAR.US,D,20230901,000000,122.95,123.28,122.2736,122.42,44980,0
+XAR.US,D,20230905,000000,122.11,122.11,120.19,120.19,40014,0
+XAR.US,D,20230906,000000,120.74,121.66,119.64,119.68,212826,0
+XAR.US,D,20230907,000000,119.38,119.43,118.29,119.15,51651,0
+XAR.US,D,20230908,000000,119.04,119.04,117.78,117.93,77358,0
+XAR.US,D,20230911,000000,118.27,118.47,116.74,117.38,61424,0
+XAR.US,D,20230912,000000,116.78,117.28,116.45,116.71,107145,0
+XAR.US,D,20230913,000000,116.7,117.0701,115.67,116,50517,0
+XAR.US,D,20230914,000000,116.31,116.91,116.1,116.9,50656,0
+XAR.US,D,20230915,000000,116.49,117.12,115.901,116.56,107148,0
+XAR.US,D,20230918,000000,116.46,117.385,115.96,116.48,48535,0
+XAR.US,D,20230919,000000,115.92,116.55,115.14,115.48,50768,0
+XAR.US,D,20230920,000000,116.04,116.46,114.44,114.44,39869,0
+XAR.US,D,20230921,000000,113.86,113.86,112.34,112.34,52027,0
+XAR.US,D,20230922,000000,112.81,112.81,111.33,111.35,117715,0
+XAR.US,D,20230925,000000,110.86,112,110.45,111.49,48680,0
+XAR.US,D,20230926,000000,110.91,111.68,110.01,110.08,96848,0
+XAR.US,D,20230927,000000,110.64,111.985,110.56,111.58,57992,0
+XAR.US,D,20230928,000000,111.56,112.92,111.2701,111.85,51744,0
+XAR.US,D,20230929,000000,112.63,113.18,111.7187,112.1,47361,0
+XAR.US,D,20231002,000000,111.85,112.3475,110.63,110.92,61640,0
+XAR.US,D,20231003,000000,110.33,110.8806,109.5839,109.77,97241,0
+XAR.US,D,20231004,000000,109.74,110.17,108.4804,109.6,66770,0
+XAR.US,D,20231005,000000,109.49,110.135,109.08,109.6,71610,0
+XAR.US,D,20231006,000000,108.94,111.44,108.32,110.82,66767,0
+XAR.US,D,20231009,000000,113.14,115.6298,112.9457,115.48,370217,0
+XAR.US,D,20231010,000000,116.34,117.57,115.685,116.79,232132,0
+XAR.US,D,20231011,000000,117.42,118.0779,116.52,117.34,184229,0
+XAR.US,D,20231012,000000,117.78,117.78,114.1,115.01,164373,0
+XAR.US,D,20231013,000000,115.39,115.8599,114.79,115.41,106823,0
+XAR.US,D,20231016,000000,116.42,116.95,115.22,116.77,211186,0
+XAR.US,D,20231017,000000,116.13,118.71,116,117.51,135171,0
+XAR.US,D,20231018,000000,118.03,118.47,117,117.19,330572,0
+XAR.US,D,20231019,000000,117.28,118.3399,116.2001,116.53,222883,0
+XAR.US,D,20231020,000000,116.61,116.61,114.66,114.75,100701,0
+XAR.US,D,20231023,000000,114.56,115.95,113.83,114.04,128738,0
+XAR.US,D,20231024,000000,115.25,115.636,113.8467,114.18,156182,0
+XAR.US,D,20231025,000000,114.83,114.99,113.38,113.47,146642,0
+XAR.US,D,20231026,000000,113.76,115.5342,113.4819,114.04,107360,0
+XAR.US,D,20231027,000000,114.24,114.37,111.8625,112.28,160058,0
+XAR.US,D,20231030,000000,112.83,113.6,112.2,113.13,134224,0
+XAR.US,D,20231031,000000,113.4,115.239,113.24,115.11,69580,0
+XAR.US,D,20231101,000000,115.53,116.175,114.7501,116.14,76128,0
+XAR.US,D,20231102,000000,117.62,120.03,117.62,120.03,170081,0
+XAR.US,D,20231103,000000,121.13,122.3893,121.03,121.14,112506,0
+XAR.US,D,20231106,000000,121.31,121.47,119.8787,120.17,139301,0
+XAR.US,D,20231107,000000,120,120.92,119.701,120.52,184612,0
+XAR.US,D,20231108,000000,120.04,120.04,118.42,118.95,147225,0
+XAR.US,D,20231109,000000,120.79,121.51,119.1175,119.76,73393,0
+XAR.US,D,20231110,000000,120.27,121.14,119.5,120.93,54321,0
+XAR.US,D,20231113,000000,121.2,123.27,120.93,122.7,138402,0
+XAR.US,D,20231114,000000,124.69,125.5922,124.45,125.41,128959,0
+XAR.US,D,20231115,000000,125.98,127.16,125.515,125.52,102391,0
+XAR.US,D,20231116,000000,125.51,125.51,123.59,124.04,154513,0
+XAR.US,D,20231117,000000,124.74,124.9999,124.211,124.47,56159,0
+XAR.US,D,20231120,000000,125.25,126.35,125.02,125.88,87054,0
+XAR.US,D,20231121,000000,125.78,125.78,124.877,125.59,56163,0
+XAR.US,D,20231122,000000,125.7,126.04,125.21,125.91,54751,0
+XAR.US,D,20231124,000000,125.85,127.3026,125.85,127.18,36696,0
+XAR.US,D,20231127,000000,126.89,126.89,125.76,126.37,84789,0
+XAR.US,D,20231128,000000,126.71,127.1699,125.3101,126.11,61807,0
+XAR.US,D,20231129,000000,126.85,127.129,125.4501,125.66,81322,0
+XAR.US,D,20231130,000000,126.53,127.94,126.01,127.84,84069,0
+XAR.US,D,20231201,000000,127.87,130.17,127.4001,130.17,160466,0
+XAR.US,D,20231204,000000,129.08,130.69,128.63,130.69,92623,0
+XAR.US,D,20231205,000000,130.04,130.303,128.8712,128.99,51536,0
+XAR.US,D,20231206,000000,129.32,130.55,128.984,129.31,128425,0
+XAR.US,D,20231207,000000,129.85,129.85,128.28,129.73,98087,0
+XAR.US,D,20231208,000000,129.82,131.17,129.55,131.16,98414,0
+XAR.US,D,20231211,000000,130.85,132,130.83,131.81,96766,0
+XAR.US,D,20231212,000000,131.92,132.65,131.27,132.26,74228,0
+XAR.US,D,20231213,000000,132.5,134.66,131.78,134.64,65878,0
+XAR.US,D,20231214,000000,135.12,135.77,132.72,133.71,87662,0
+XAR.US,D,20231215,000000,133.73,134.32,132.83,133.21,69500,0
+XAR.US,D,20231218,000000,133.23,133.5438,132.58,132.84,78141,0
+XAR.US,D,20231219,000000,133.19,134.96,133.19,134.9,156711,0
+XAR.US,D,20231220,000000,134.48,134.93,131.5378,131.65,121089,0
+XAR.US,D,20231221,000000,133.45,133.98,133,133.94,82884,0
+XAR.US,D,20231222,000000,134.89,135.94,134.5,135.53,78254,0
+XAR.US,D,20231226,000000,135.87,136.8277,135.25,136.33,91223,0
+XAR.US,D,20231227,000000,136.62,136.886,135.86,136.33,84906,0
+XAR.US,D,20231228,000000,136.03,136.745,135.6101,136.11,82501,0
+XAR.US,D,20231229,000000,136,136.39,134.839,135.42,63030,0
+XAR.US,D,20240102,000000,134.7,135.58,132.9401,133.54,70124,0
+XAR.US,D,20240103,000000,132.56,132.88,130.7,130.7,92451,0
+XAR.US,D,20240104,000000,131.36,132.64,131.21,131.27,77944,0
+XAR.US,D,20240105,000000,131.36,131.84,130.19,130.87,150191,0
+XAR.US,D,20240108,000000,129.25,130.78,128,130.53,133370,0
+XAR.US,D,20240109,000000,129.51,129.57,128.45,129.14,161933,0
+XAR.US,D,20240110,000000,130,130.7474,129.81,130.17,87496,0
+XAR.US,D,20240111,000000,130.43,130.43,128.31,129.46,61921,0
+XAR.US,D,20240112,000000,130.12,131.15,129.72,130.58,90235,0
+XAR.US,D,20240116,000000,130.05,130.07,127.16,127.62,98586,0
+XAR.US,D,20240117,000000,126.97,128.38,126.56,127.46,108253,0
+XAR.US,D,20240118,000000,128.27,129.17,127.71,129.09,47934,0
+XAR.US,D,20240119,000000,129.94,129.94,128.47,129.54,79462,0
+XAR.US,D,20240122,000000,130.23,131.31,129.9,131.12,64564,0
+XAR.US,D,20240123,000000,131.94,132.5,130.69,130.93,120259,0
+XAR.US,D,20240124,000000,132.08,132.49,130.3,130.52,86176,0
+XAR.US,D,20240125,000000,130.49,130.7855,128.4934,129.43,124190,0
+XAR.US,D,20240126,000000,129.84,130.91,129.1501,129.67,83274,0
+XAR.US,D,20240129,000000,129.95,130.82,129.45,130.82,105090,0
+XAR.US,D,20240130,000000,130.79,130.79,129.35,129.86,130551,0
+XAR.US,D,20240131,000000,130.17,131.49,129.21,129.26,105995,0
+XAR.US,D,20240201,000000,129.78,130.2891,127.9,130.23,74083,0
+XAR.US,D,20240202,000000,129.51,130.41,129.18,130.06,64177,0
+XAR.US,D,20240205,000000,129,129.57,127.75,129.11,86557,0
+XAR.US,D,20240206,000000,129.12,131.05,128.963,131.02,61200,0
+XAR.US,D,20240207,000000,130.86,131.58,130.53,130.93,62343,0
+XAR.US,D,20240208,000000,131.31,131.72,130.86,131.31,118271,0
+XAR.US,D,20240209,000000,131.84,132.76,131.56,132.75,54173,0
+XAR.US,D,20240212,000000,132.86,134.14,132.86,133.77,64636,0
+XAR.US,D,20240213,000000,132,132.76,130.76,131.77,68636,0
+XAR.US,D,20240214,000000,133.43,135.49,133.43,135.49,73807,0
+XAR.US,D,20240215,000000,135.98,136.7,135.3511,136.46,72343,0
+XAR.US,D,20240216,000000,136.14,136.56,135.42,135.46,45228,0
+XAR.US,D,20240220,000000,135.13,135.7792,134.3997,134.57,80608,0
+XAR.US,D,20240221,000000,134.36,135.0523,134.07,134.71,63021,0
+XAR.US,D,20240222,000000,135.14,135.26,133.87,134.4,98208,0
+XAR.US,D,20240223,000000,134.37,135.2599,134,134.56,67811,0
+XAR.US,D,20240226,000000,134.99,135.3822,134.48,135,105558,0
+XAR.US,D,20240227,000000,135.31,135.9699,134.37,135.95,76265,0
+XAR.US,D,20240228,000000,135.63,137.47,135.0568,137.02,107232,0
+XAR.US,D,20240229,000000,137.99,137.99,136.22,136.97,58536,0
+XAR.US,D,20240301,000000,137.07,137.93,136.091,137.82,71405,0
+XAR.US,D,20240304,000000,138.47,139.17,138.015,138.67,63500,0
+XAR.US,D,20240305,000000,139.71,140.7875,138.87,139.32,73664,0
+XAR.US,D,20240306,000000,139.95,141.81,139.91,141.43,89584,0
+XAR.US,D,20240307,000000,141.65,142.33,141.376,141.87,85107,0
+XAR.US,D,20240308,000000,142.34,142.78,139.96,140.98,56523,0
+XAR.US,D,20240311,000000,140.78,140.78,139.11,139.11,81820,0
+XAR.US,D,20240312,000000,139,139,137.6366,138.63,90133,0
+XAR.US,D,20240313,000000,138.77,139.465,138.36,138.81,57019,0
+XAR.US,D,20240314,000000,138.94,139.18,136.6,137.43,171436,0
+XAR.US,D,20240315,000000,136.7,138.44,136.7,137.6,61407,0
+XAR.US,D,20240318,000000,137.91,137.91,136.26,136.33,66051,0
+XAR.US,D,20240319,000000,136.7,137.115,136.28,136.85,54513,0
+XAR.US,D,20240320,000000,137.12,139.44,137.12,139.03,56307,0
+XAR.US,D,20240321,000000,139.91,140.11,139.44,139.74,62120,0
+XAR.US,D,20240322,000000,139.76,139.8,138.26,138.63,48901,0
+XAR.US,D,20240325,000000,139.3,139.44,138.71,138.73,63163,0
+XAR.US,D,20240326,000000,139.18,139.19,138.53,138.53,56324,0
+XAR.US,D,20240327,000000,139.56,140.26,139.1675,140.26,38598,0
+XAR.US,D,20240328,000000,140.51,141.53,140.51,140.51,36414,0
+XAR.US,D,20240401,000000,141.24,141.24,138.79,139.09,73387,0
+XAR.US,D,20240402,000000,138.56,138.56,136.99,137.01,104110,0
+XAR.US,D,20240403,000000,136.95,137.7179,136.65,137.21,50219,0
+XAR.US,D,20240404,000000,138.27,138.77,136.595,137.04,49271,0
+XAR.US,D,20240405,000000,137.12,138.29,136.92,137.95,42378,0
+XAR.US,D,20240408,000000,138.6,138.955,138,138.05,47333,0
+XAR.US,D,20240409,000000,137.95,138.4835,135.81,136.62,67930,0
+XAR.US,D,20240410,000000,134.27,135.375,133.8965,135.05,100321,0
+XAR.US,D,20240411,000000,135.47,136.33,134.28,135.66,154197,0
+XAR.US,D,20240412,000000,135.66,136.2915,133.22,133.74,55284,0
+XAR.US,D,20240415,000000,135.43,135.43,132.15,132.55,80383,0
+XAR.US,D,20240416,000000,132.64,133.76,131.9701,133.21,85363,0
+XAR.US,D,20240417,000000,133.97,133.9994,131.7798,132.11,62169,0
+XAR.US,D,20240418,000000,132.28,133.99,132.1,132.1,46294,0
+XAR.US,D,20240419,000000,131.96,132.95,131.83,132.23,55728,0
+XAR.US,D,20240422,000000,132.97,133.7099,131.875,132.87,83444,0
+XAR.US,D,20240423,000000,133.55,135.63,133.55,135.17,48012,0
+XAR.US,D,20240424,000000,135.84,136.1142,133.52,134.64,82377,0
+XAR.US,D,20240425,000000,133.53,134.67,132.2525,134.6,63345,0
+XAR.US,D,20240426,000000,135.03,136.51,134.925,136.11,43755,0
+XAR.US,D,20240429,000000,136.69,137.35,136.41,137.33,52293,0
+XAR.US,D,20240430,000000,137.15,137.9996,135.9,136.03,71465,0
+XAR.US,D,20240501,000000,135.71,138.77,135.71,136.87,138366,0
+XAR.US,D,20240502,000000,138.45,138.53,137.05,138.41,68325,0
+XAR.US,D,20240503,000000,139.52,139.58,138.585,139.48,75941,0
+XAR.US,D,20240506,000000,140.46,141.78,140.29,141.73,84160,0
+XAR.US,D,20240507,000000,141.27,141.27,140.08,141.06,89464,0
+XAR.US,D,20240508,000000,140.48,141.4253,140.11,141.37,88931,0
+XAR.US,D,20240509,000000,141.39,142.79,141.13,142.67,37504,0
+XAR.US,D,20240510,000000,143.13,143.2,141.69,142.18,36189,0
+XAR.US,D,20240513,000000,142.68,143.8513,141.5,141.76,54255,0
+XAR.US,D,20240514,000000,142.8,143.6894,142.76,143.6,56621,0
+XAR.US,D,20240515,000000,144.25,144.25,142.69,143.16,71084,0
+XAR.US,D,20240516,000000,143.2,143.8549,142.85,143.24,160630,0
+XAR.US,D,20240517,000000,143.22,143.7007,142.74,143.28,54160,0
+XAR.US,D,20240520,000000,143.8,145.0528,143.5765,144.84,55363,0
+XAR.US,D,20240521,000000,144.65,145.38,144.5232,144.92,53413,0
+XAR.US,D,20240522,000000,144.66,144.6785,143.4528,143.94,48761,0
+XAR.US,D,20240523,000000,144.41,144.41,141.435,141.59,113827,0
+XAR.US,D,20240524,000000,142.45,143.43,142,143.43,43822,0
+XAR.US,D,20240528,000000,143.8,144.25,142.5799,142.96,62024,0
+XAR.US,D,20240529,000000,142.01,142.01,140.24,140.24,59670,0
+XAR.US,D,20240530,000000,140.92,141.9963,140.92,141.66,57992,0
+XAR.US,D,20240531,000000,142.07,143.57,141.6336,143.57,39211,0
+XAR.US,D,20240603,000000,144.19,144.57,142.3803,143.72,43764,0
+XAR.US,D,20240604,000000,143.18,143.18,141.89,142.35,41307,0
+XAR.US,D,20240605,000000,142.87,144.14,142.14,143.96,42220,0
+XAR.US,D,20240606,000000,144.21,144.21,142.405,142.48,43811,0
+XAR.US,D,20240607,000000,142,142.7985,141.675,141.85,26603,0
+XAR.US,D,20240610,000000,141.4,142.26,141.4,141.93,75936,0
+XAR.US,D,20240611,000000,141.4,141.53,139.91,141.5,55723,0
+XAR.US,D,20240612,000000,142.78,143.28,142.33,142.33,35069,0
+XAR.US,D,20240613,000000,142.3,142.3,139.9682,140.85,67750,0
+XAR.US,D,20240614,000000,139.47,139.47,137.3,138.69,55314,0
+XAR.US,D,20240617,000000,138.05,139.83,137.6,139.64,93557,0
+XAR.US,D,20240618,000000,140,141.38,139.5965,141.32,104284,0
+XAR.US,D,20240620,000000,141.45,141.61,140.09,140.47,77299,0
+XAR.US,D,20240621,000000,140.32,142.34,139.6,142.14,44685,0
+XAR.US,D,20240624,000000,142.32,143.837,141.69,141.9,55842,0
+XAR.US,D,20240625,000000,141.43,141.43,139.79,140.41,52157,0
+XAR.US,D,20240626,000000,140.42,140.8964,139.75,140.87,37029,0
+XAR.US,D,20240627,000000,140.68,140.68,139.69,140.62,42423,0
+XAR.US,D,20240628,000000,141.33,141.59,139.3,139.98,38851,0
+XAR.US,D,20240701,000000,140.94,141.355,138.82,139.03,44779,0
+XAR.US,D,20240702,000000,138.67,140.31,138.67,140.12,89784,0
+XAR.US,D,20240703,000000,140.5,141.18,140.3,140.93,51993,0
+XAR.US,D,20240705,000000,141.18,141.18,139.7242,140.86,44590,0
+XAR.US,D,20240708,000000,141.43,142.41,141.43,141.65,50725,0
+XAR.US,D,20240709,000000,141.64,141.64,140.72,140.72,30619,0
+XAR.US,D,20240710,000000,141.1,142.05,140.99,142.05,71006,0
+XAR.US,D,20240711,000000,142.74,143.45,142.1575,143.27,126686,0
+XAR.US,D,20240712,000000,143.9,144.6861,143.69,143.69,49446,0
+XAR.US,D,20240715,000000,144.64,145.55,144.1725,145.18,111204,0
+XAR.US,D,20240716,000000,145.69,149.3,145.69,149.29,89280,0
+XAR.US,D,20240717,000000,148.22,149.69,147.12,147.26,480077,0
+XAR.US,D,20240718,000000,147.06,148.12,145.0338,145.26,73805,0
+XAR.US,D,20240719,000000,145.4,145.4,143.625,143.65,54337,0
+XAR.US,D,20240722,000000,144.39,145.96,143.9372,145.85,53241,0
+XAR.US,D,20240723,000000,146.32,149.01,146.3043,148.55,49876,0
+XAR.US,D,20240724,000000,147.52,148.18,145.12,145.42,59767,0
+XAR.US,D,20240725,000000,145.96,149.86,145.96,147.67,146507,0
+XAR.US,D,20240726,000000,149.11,149.97,148.0206,148.88,48324,0
+XAR.US,D,20240729,000000,149.46,149.46,147.99,148.28,65744,0
+XAR.US,D,20240730,000000,148.83,149.79,148.2013,148.93,51970,0
+XAR.US,D,20240731,000000,149.95,152.31,149.26,150.75,100688,0
+XAR.US,D,20240801,000000,151.01,151.61,146.96,148.19,127020,0
+XAR.US,D,20240802,000000,146,146,142.48,143.47,155832,0
+XAR.US,D,20240805,000000,138.82,141.9791,138.51,140.71,145555,0
+XAR.US,D,20240806,000000,142.19,143.43,141.25,141.74,103026,0
+XAR.US,D,20240807,000000,143.61,145.19,142.04,142.16,58887,0
+XAR.US,D,20240808,000000,143,146.3899,142.9516,145.96,60021,0
+XAR.US,D,20240809,000000,146.48,147.02,145.91,146.84,48211,0
+XAR.US,D,20240812,000000,147.17,147.17,146.072,146.6,29402,0
+XAR.US,D,20240813,000000,147.1,147.53,145.72,147.42,43115,0
+XAR.US,D,20240814,000000,147.92,148.6599,147.745,148.3,64715,0
+XAR.US,D,20240815,000000,149.63,150.53,149.1,150.53,82377,0
+XAR.US,D,20240816,000000,150.5,152.05,150.5,151.77,48523,0
+XAR.US,D,20240819,000000,151.91,152.39,151.44,152.09,51540,0
+XAR.US,D,20240820,000000,152.28,152.28,150.2354,151.11,52508,0
+XAR.US,D,20240821,000000,151.52,152.1,150.81,152.03,58669,0
+XAR.US,D,20240822,000000,152.14,152.7,151.68,152.16,46205,0
+XAR.US,D,20240823,000000,152.63,154.28,152.63,153.73,33115,0
+XAR.US,D,20240826,000000,153.98,154.1271,152.3721,152.81,43169,0
+XAR.US,D,20240827,000000,152.39,153.109,151.21,152.67,50605,0
+XAR.US,D,20240828,000000,153.05,154.73,152.4817,153.31,78442,0
+XAR.US,D,20240829,000000,154.1,156.43,153.69,154.94,83611,0
+XAR.US,D,20240830,000000,155.34,155.9,153.99,155.51,49384,0
+XAR.US,D,20240903,000000,155.08,155.22,150.59,150.85,96870,0
+XAR.US,D,20240904,000000,150.99,152.845,150.99,152.02,79357,0
+XAR.US,D,20240905,000000,152.4,152.42,149.865,150.53,56870,0
+XAR.US,D,20240906,000000,150.4,151.0155,147.3575,147.41,60361,0
+XAR.US,D,20240909,000000,148.97,150.89,148.7,150.13,62936,0
+XAR.US,D,20240910,000000,150.7,150.7,148.58,149.18,66112,0
+XAR.US,D,20240911,000000,148.9,150.23,146.7501,150.17,69416,0
+XAR.US,D,20240912,000000,150.45,152.2,149.81,152.2,52193,0
+XAR.US,D,20240913,000000,152.03,153.8244,151.87,152.99,51822,0
+XAR.US,D,20240916,000000,153.56,153.56,151.78,152.61,38935,0
+XAR.US,D,20240917,000000,152.77,153.1133,151.45,152.44,56354,0
+XAR.US,D,20240918,000000,152.78,154.04,152.18,152.43,54345,0
+XAR.US,D,20240919,000000,154.63,154.63,152.73,153.51,42612,0
+XAR.US,D,20240920,000000,153.4,155.1066,153.295,155.09,51731,0
+XAR.US,D,20240923,000000,155.23,157.12,154.93,156.79,53689,0
+XAR.US,D,20240924,000000,157.07,157.07,154.88,155.61,59259,0
+XAR.US,D,20240925,000000,155.89,156.5526,155.1537,155.34,56016,0
+XAR.US,D,20240926,000000,156.36,156.64,155.2932,155.57,44806,0
+XAR.US,D,20240927,000000,155.8,157.09,155.7851,156.79,61346,0
+XAR.US,D,20240930,000000,156.75,157.46,155.755,157.34,56171,0
+XAR.US,D,20241001,000000,157.21,159.63,155.8159,158.91,242147,0
+XAR.US,D,20241002,000000,159.55,160.13,158.52,159.24,167436,0
+XAR.US,D,20241003,000000,159.25,159.25,157.415,157.56,66331,0
+XAR.US,D,20241004,000000,158.83,159.4,157.67,159.36,108545,0
+XAR.US,D,20241007,000000,159.45,159.46,157.95,158.84,81922,0
+XAR.US,D,20241008,000000,159.33,159.33,158.21,158.35,224663,0
+XAR.US,D,20241009,000000,158.18,159.1,157.21,158.73,152596,0
+XAR.US,D,20241010,000000,158,158,156.01,157,424895,0
+XAR.US,D,20241011,000000,157.33,160.3,157.33,160.26,208629,0
+XAR.US,D,20241014,000000,160.71,161.05,159.95,160.96,162454,0
+XAR.US,D,20241015,000000,161.39,161.42,159.67,160.27,368501,0
+XAR.US,D,20241016,000000,160.75,163.24,160.75,163.24,359203,0
+XAR.US,D,20241017,000000,163.88,163.88,162.69,162.9,202600,0
+XAR.US,D,20241018,000000,163.37,163.37,162.52,162.99,84917,0
+XAR.US,D,20241021,000000,163.98,164.879,162.855,163.94,105181,0
+XAR.US,D,20241022,000000,163.53,163.53,160.35,161,294489,0
+XAR.US,D,20241023,000000,160.9,161.56,159.45,160.16,525194,0
+XAR.US,D,20241024,000000,159.43,160.595,158.62,158.65,278866,0
+XAR.US,D,20241025,000000,159.92,160.39,158.82,159.38,273063,0
+XAR.US,D,20241028,000000,160.1,160.2699,158.97,159.38,425509,0
+XAR.US,D,20241029,000000,158.9,159.63,158.01,159.04,394382,0
+XAR.US,D,20241030,000000,158.69,160.06,158.33,158.45,2132687,0
+XAR.US,D,20241031,000000,157.53,157.53,153.72,153.8,595691,0
+XAR.US,D,20241101,000000,155.1,156.52,154.83,154.98,157713,0
+XAR.US,D,20241104,000000,154.98,156.1477,154.77,155.28,75305,0
+XAR.US,D,20241105,000000,156.08,157.31,155.97,157.29,70157,0
+XAR.US,D,20241106,000000,164.02,164.34,160.61,163.37,272611,0
+XAR.US,D,20241107,000000,164.13,164.2915,162.39,162.86,164816,0
+XAR.US,D,20241108,000000,164.58,169.1,164.28,168.5,194911,0
+XAR.US,D,20241111,000000,171.29,171.8199,170.1362,171.01,176839,0
+XAR.US,D,20241112,000000,171.17,171.2,168.11,169.17,150959,0
+XAR.US,D,20241113,000000,171.6,175.28,171.23,171.34,165897,0
+XAR.US,D,20241114,000000,172.05,172.38,165.46,165.5,229509,0
+XAR.US,D,20241115,000000,164.97,165.38,163.815,164.75,142307,0
+XAR.US,D,20241118,000000,165.33,165.8741,164,165.04,80882,0
+XAR.US,D,20241119,000000,164.76,167.35,164.735,167.01,146621,0
+XAR.US,D,20241120,000000,167.68,168.03,165.735,167.78,189367,0
+XAR.US,D,20241121,000000,168.63,170.8563,167.2832,170.17,185892,0
+XAR.US,D,20241122,000000,171.09,172.8364,171.09,172.56,102156,0
+XAR.US,D,20241125,000000,174.83,175.115,171.735,172.49,113542,0
+XAR.US,D,20241126,000000,173.31,175.7,173.19,174.44,130794,0
+XAR.US,D,20241127,000000,175.25,175.7799,173.42,173.77,72481,0
+XAR.US,D,20241129,000000,175.33,177,174.94,176.52,48323,0
+XAR.US,D,20241202,000000,177.12,177.27,172.67,173.1,155357,0
+XAR.US,D,20241203,000000,172.655,172.83,171.51,172.09,125288,0
+XAR.US,D,20241204,000000,172.035,174.66,172.02,174.66,97067,0
+XAR.US,D,20241205,000000,173.8,174.13,172.26,172.48,96462,0
+XAR.US,D,20241206,000000,172.645,173.46,171.45,171.76,83914,0
+XAR.US,D,20241209,000000,171.67,172.08,167.51,168.33,172093,0
+XAR.US,D,20241210,000000,168.33,169.6311,168.0501,168.48,108487,0
+XAR.US,D,20241211,000000,168.945,169.3948,167.84,168.64,75819,0
+XAR.US,D,20241212,000000,168.03,168.72,166.4394,166.62,114050,0
+XAR.US,D,20241213,000000,166.62,168.33,166.55,168.31,82788,0
+XAR.US,D,20241216,000000,168.79,171.5799,167.6,171.42,103575,0
+XAR.US,D,20241217,000000,170.45,170.63,168.18,169.68,117532,0
+XAR.US,D,20241218,000000,169.33,169.62,162.12,162.35,114786,0
+XAR.US,D,20241219,000000,163.81,165.805,162.34,163.21,164695,0
+XAR.US,D,20241220,000000,161.4485,167.34,161.4485,166.35,152786,0
+XAR.US,D,20241223,000000,165.92,166.82,164.2001,165.73,118469,0
+XAR.US,D,20241224,000000,165.82,168.79,165.34,168.79,57197,0
+XAR.US,D,20241226,000000,167.8,170.686,167.8,170.55,76755,0
+XAR.US,D,20241227,000000,169.88,170.7061,167.7502,169.01,40737,0
+XAR.US,D,20241230,000000,165.88,167.58,164.0409,166.49,88832,0
+XAR.US,D,20241231,000000,167,167.5,164.8301,165.82,102037,0
+XAR.US,D,20250102,000000,166.72,167.43,163.98,165.37,99406,0
+XAR.US,D,20250103,000000,165.49,169.51,165.38,169.51,139580,0
+XAR.US,D,20250106,000000,170.8,170.8,167.97,168.47,112723,0
+XAR.US,D,20250107,000000,168.48,170.43,166.65,167.32,247097,0
+XAR.US,D,20250108,000000,166.41,168.35,165.07,168.12,130640,0
+XAR.US,D,20250110,000000,166.52,167.2,164.73,166,126006,0
+XAR.US,D,20250113,000000,164,166.33,163.99,166.1,69397,0
+XAR.US,D,20250114,000000,167.67,168.73,166.22,168.43,91951,0
+XAR.US,D,20250115,000000,171.19,171.78,169.5,170.5,203397,0
+XAR.US,D,20250116,000000,170.7043,172.21,170.5,171.75,153752,0
+XAR.US,D,20250117,000000,172.43,174.19,172.3301,172.65,125662,0
+XAR.US,D,20250121,000000,175.45,180.76,175.43,180.76,252791,0
+XAR.US,D,20250122,000000,180,180.05,178.02,179.09,180269,0
+XAR.US,D,20250123,000000,179.61,180.99,178.01,180.77,133875,0
+XAR.US,D,20250124,000000,180.78,181.385,178.72,178.94,114885,0
+XAR.US,D,20250127,000000,176.33,177.29,173.78,174.9,163626,0
+XAR.US,D,20250128,000000,176.84,176.84,173.33,174.18,98324,0
+XAR.US,D,20250129,000000,175,175.295,171.9,172.63,130333,0
+XAR.US,D,20250130,000000,173.57,175.62,172.86,175.44,94980,0
+XAR.US,D,20250131,000000,175.765,178.38,175,175.46,83671,0
+XAR.US,D,20250203,000000,172.1702,176.28,171.52,174.87,223860,0
+XAR.US,D,20250204,000000,174.89,176.5845,174.2276,174.75,98193,0
+XAR.US,D,20250205,000000,175.3501,176.2626,174.6,175.82,99378,0
+XAR.US,D,20250206,000000,175.1,175.3239,171.435,173.37,129731,0
+XAR.US,D,20250207,000000,174,175.41,172.59,173.15,79635,0
+XAR.US,D,20250210,000000,174.49,176.23,173.624,175.78,123109,0
+XAR.US,D,20250211,000000,174.8795,174.8795,173.17,173.88,102835,0
+XAR.US,D,20250212,000000,171.75,173.93,171.0611,171.49,104570,0
+XAR.US,D,20250213,000000,172.14,172.25,169.71,170.03,219694,0
+XAR.US,D,20250214,000000,170.25,170.25,167.34,168.77,210332,0
+XAR.US,D,20250218,000000,170.8,172.29,169.57,170.22,171824,0
+XAR.US,D,20250219,000000,170.69,171.5,168.84,168.93,87183,0
+XAR.US,D,20250220,000000,168.8399,168.93,164.92,167.59,203699,0
+XAR.US,D,20250221,000000,168.3225,168.3225,162.15,162.69,119386,0
+XAR.US,D,20250224,000000,163.86,164.115,160.68,161.63,126530,0
+XAR.US,D,20250225,000000,162.15,163.24,159.57,161.78,265429,0
+XAR.US,D,20250226,000000,164,165.535,162.5749,163.5,95465,0
+XAR.US,D,20250227,000000,165.45,165.97,163.22,163.36,109671,0
+XAR.US,D,20250228,000000,161.31,166.3,161.25,166.26,132329,0
+XAR.US,D,20250303,000000,168.74,168.84,162.11,162.63,188118,0
+XAR.US,D,20250304,000000,160.64,163.71,158.2249,160.06,195419,0
+XAR.US,D,20250305,000000,160.21,165.22,159.71,164.6,139463,0
+XAR.US,D,20250306,000000,161.5334,162.97,159.3701,160.68,118575,0
+XAR.US,D,20250307,000000,159,161.52,157.38,160.97,131015,0
+XAR.US,D,20250310,000000,158.85,160.42,156.45,157.71,156137,0
+XAR.US,D,20250311,000000,157.3,159.5499,156.05,158.23,175766,0
+XAR.US,D,20250312,000000,160.2074,160.2074,157.04,159.08,111528,0
+XAR.US,D,20250313,000000,159.65,160.02,157.49,158.66,129083,0
+XAR.US,D,20250314,000000,160.5114,162.03,159.87,161.79,100422,0
+XAR.US,D,20250317,000000,161.8,165,161.762,164.1,155733,0
+XAR.US,D,20250318,000000,163.58,163.77,161.81,162.99,94036,0
+XAR.US,D,20250319,000000,164.7799,166.93,163.94,166.71,258822,0
+XAR.US,D,20250320,000000,165.1297,166.34,164.549,164.91,88039,0
+XAR.US,D,20250321,000000,164.16,164.69,163.04499,164.4,90772,0
+XAR.US,D,20250324,000000,165.54,169.09,165.54,168.95,74489,0
+XAR.US,D,20250325,000000,168.98,170.22,168.51,170.22,57329,0
+XAR.US,D,20250326,000000,169.91,170.84,166.39,166.72,57229,0
+XAR.US,D,20250327,000000,165.9481,167.67,164.6699,165.16,66030,0
+XAR.US,D,20250328,000000,165.15,165.15,161.3674,161.89,49042,0
+XAR.US,D,20250331,000000,160.38,161.97,158.0985,160.69,73894,0
+XAR.US,D,20250401,000000,159.94,162.36,158.75,161.94,118653,0
+XAR.US,D,20250402,000000,159.815,165.645,159.74,164.52,109596,0
+XAR.US,D,20250403,000000,159.97,161.32,156.3623,156.94,106929,0
+XAR.US,D,20250404,000000,151.522,152.25,144.14,144.94,290132,0
+XAR.US,D,20250407,000000,139.25,149.16,137.0942,146,218397,0
+XAR.US,D,20250408,000000,152.51,154.4426,145.6,147.51,172757,0
+XAR.US,D,20250409,000000,146.58,163.09,145.55,162.15,188893,0
+XAR.US,D,20250410,000000,159.3,161.49,154.46,159.13,110393,0
+XAR.US,D,20250411,000000,159.33,163,158.06,162.4,124736,0
+XAR.US,D,20250414,000000,163.75,164.83,162.06,163.87,84117,0
+XAR.US,D,20250415,000000,163.835,165.62,163.03,163.62,64926,0
+XAR.US,D,20250416,000000,162.5,164.3185,161.1832,162.91,135232,0
+XAR.US,D,20250417,000000,162.61,164.1751,161.5815,162.86,78463,0
+XAR.US,D,20250421,000000,161.69,161.69,157.24,159.04,64403,0
+XAR.US,D,20250422,000000,159.03,160.43,156.8261,159.88,93805,0
+XAR.US,D,20250423,000000,164.95,166.97157,163.0356,163.57,146974,0
+XAR.US,D,20250424,000000,163.5201,168,163.5201,167.91,95574,0
+XAR.US,D,20250425,000000,168.48,169.73,167.5368,169.71,73445,0
+XAR.US,D,20250428,000000,170.9995,172.4,168.2,170.33,50660,0
+XAR.US,D,20250429,000000,170.23,171.97,169.93,171.84,128674,0
+XAR.US,D,20250430,000000,168.3466,171.2951,167.42,170.96,67669,0
+XAR.US,D,20250501,000000,172.69,174.31,171.22,173.25,84087,0
+XAR.US,D,20250502,000000,175.285,178.44,174.96,177.16,116474,0
+XAR.US,D,20250505,000000,175.795,177.68,175.69,176.72,108055,0
+XAR.US,D,20250506,000000,173.97,175.5,172.56,175.5,331312,0
+XAR.US,D,20250507,000000,174.93,176.3017,174.4035,175.26,114249,0
+XAR.US,D,20250508,000000,177,180.21,176.4831,178.73,142704,0
+XAR.US,D,20250509,000000,179.06,179.09,175.5474,177.3,74439,0
+XAR.US,D,20250512,000000,181.32,182,177.36,180.09,143268,0
+XAR.US,D,20250513,000000,181.85,184.72,181.52,182.98,180688,0
+XAR.US,D,20250514,000000,183,184.18,181.659,183.59,145620,0
+XAR.US,D,20250515,000000,184.13,187.04,183.56,187.04,109107,0
+XAR.US,D,20250516,000000,187.05,189.28,187,189.28,124742,0
+XAR.US,D,20250519,000000,186.39,188.5,186.39,188.5,113844,0
+XAR.US,D,20250520,000000,187.675,189.17,187.335,188.61,71227,0
+XAR.US,D,20250521,000000,188.23,188.4,184.13,184.79,115580,0
+XAR.US,D,20250522,000000,184.09,186.1375,183,184.93,106687,0
+XAR.US,D,20250523,000000,183.31,186.52,183,186.09,112838,0
+XAR.US,D,20250527,000000,189.07,192.58,189.07,192.58,114498,0
+XAR.US,D,20250528,000000,193.61,194.41,191.91,192.53,117877,0
+XAR.US,D,20250529,000000,192.5,193.6,190.785,191.54,121070,0
+XAR.US,D,20250530,000000,190.5,191.9,188.52,191.28,76884,0
+XAR.US,D,20250602,000000,192.1065,192.25,189.88,192.12,101467,0
+XAR.US,D,20250603,000000,193.52,195.05,192.94,194.24,170589,0
+XAR.US,D,20250604,000000,194.99,196,194,195.29,84673,0
+XAR.US,D,20250605,000000,195.85,195.97,193.87,194.54,106162,0
+XAR.US,D,20250606,000000,197.17,198.4738,196.506,198.33,90192,0
+XAR.US,D,20250609,000000,200.745,201.67,197.57,200.74,158776,0
+XAR.US,D,20250610,000000,200,200.43,195.71,197.04,161843,0
+XAR.US,D,20250611,000000,196.86,198.95,193.69,198.58,116088,0
+XAR.US,D,20250612,000000,196.95,199.0756,196.84,198.44,108596,0
+XAR.US,D,20250613,000000,196.705,199.5799,196.705,197.83,224388,0
+XAR.US,D,20250616,000000,198.48,199.4899,196.197,196.74,159761,0
+XAR.US,D,20250617,000000,196.48,198.41,195.7,197.7,146659,0
+XAR.US,D,20250618,000000,198.1,199.5263,196.2341,196.56,219633,0
+XAR.US,D,20250620,000000,198.19,199.525,196,198.65,142864,0
+XAR.US,D,20250623,000000,198.3,201.6399,197.91,201.1,213146,0
+XAR.US,D,20250624,000000,201.98,201.98,198.14,200.89,137375,0
+XAR.US,D,20250625,000000,202.78,203.64,201.335,201.61,189708,0
+XAR.US,D,20250626,000000,202.43,207.14,202.395,206.97,166084,0
+XAR.US,D,20250627,000000,206.98,210.74,206.97,209.81,214203,0
+XAR.US,D,20250630,000000,210.895,211.56,210,210.94,205780,0
+XAR.US,D,20250701,000000,209,209.98,204.63,205.84,430595,0
+XAR.US,D,20250702,000000,205.295,206.47,204.19,206.47,241219,0
+XAR.US,D,20250703,000000,207,208.93,206.8,208.93,93296,0
+XAR.US,D,20250707,000000,209.34,210.11,207.9637,209.7,300653,0
+XAR.US,D,20250708,000000,209.68,210.13,205.71,208.18,154078,0
+XAR.US,D,20250709,000000,209.26,210.1,207.835,210,162502,0
+XAR.US,D,20250710,000000,210.79,210.88,207.36,209.74,150708,0
+XAR.US,D,20250711,000000,210.57,212.5394,210.34,212.04,162396,0
+XAR.US,D,20250714,000000,211.865,216.3,211.19,216.07,268953,0
+XAR.US,D,20250715,000000,216.06,216.5999,214.39,214.7,227255,0
+XAR.US,D,20250716,000000,215.76,217.88,213.376,217.46,263078,0
+XAR.US,D,20250717,000000,219.47,223.4881,219.11,222.95,379310,0
+XAR.US,D,20250718,000000,223.05,224.17,221.4,222.35,172234,0
+XAR.US,D,20250721,000000,223.7202,223.7202,218.69,218.96,245882,0
+XAR.US,D,20250722,000000,215.85,216.66,212.7,215.72,280471,0
+XAR.US,D,20250723,000000,217.75,221.3475,217.56,221.05,183759,0
+XAR.US,D,20250724,000000,221.5299,222.7639,219.32,219.57,131223,0
+XAR.US,D,20250725,000000,219.38,221.2199,218,220.48,141027,0
+XAR.US,D,20250728,000000,222,222.8599,218.0177,220.29,126184,0
+XAR.US,D,20250729,000000,221.54,221.61,217.3,217.98,170130,0
+XAR.US,D,20250730,000000,217.895,219.765,217.4,218.72,128996,0
+XAR.US,D,20250731,000000,217.855,218.42,215.15,216.54,142245,0
+XAR.US,D,20250801,000000,212.59,215.3649,208.85,214.28,314779,0
+XAR.US,D,20250804,000000,215.94,217.455,215,216.9,161549,0
+XAR.US,D,20250805,000000,219.2245,221.17,216.15,218.08,261934,0
+XAR.US,D,20250806,000000,218.085,218.17,215.8701,216.84,119489,0
+XAR.US,D,20250807,000000,216.5,217.03,213.08,215.32,167113,0
+XAR.US,D,20250808,000000,217.237,218.7899,213.5101,214.39,197165,0
+XAR.US,D,20250811,000000,214.8653,216.2,212.8801,214.93,127515,0
+XAR.US,D,20250812,000000,215.74,218.785,215.14,218.46,132785,0
+XAR.US,D,20250813,000000,221.15,221.31,214.8001,218.98,203784,0
+XAR.US,D,20250814,000000,218.13,219.27,216.12,216.56,144629,0
+XAR.US,D,20250815,000000,216.02,217.14,213.98,215.51,152234,0
+XAR.US,D,20250818,000000,216.28,217.44,215.14,216.58,155329,0
+XAR.US,D,20250819,000000,216.22,216.58,211.2,211.91,170843,0
+XAR.US,D,20250820,000000,211.55,212.52,208.77,212.06,179173,0
+XAR.US,D,20250821,000000,212.09,214.18,211.85,213.37,142341,0
+XAR.US,D,20250822,000000,214.16,218.214,214.05,216.15,132389,0
+XAR.US,D,20250825,000000,216.45,219,216.05,216.2,152550,0
+XAR.US,D,20250826,000000,216.99,220.87,216.99,220.36,182920,0
+XAR.US,D,20250827,000000,220.5,220.7699,219,219.58,206588,0
+XAR.US,D,20250828,000000,220,220.6687,218.7126,220.27,134735,0
+XAR.US,D,20250829,000000,220.8715,220.8715,216.62,217.44,110240,0
+XAR.US,D,20250902,000000,215.42,218.2668,213.72,217.71,179082,0
+XAR.US,D,20250903,000000,218.5,218.75,213.9,215.09,116597,0
+XAR.US,D,20250904,000000,215.09,215.89,213.08,215.29,108506,0
+XAR.US,D,20250905,000000,217,217.26,211.8,216.64,122735,0
+XAR.US,D,20250908,000000,217.37,218.01,216.228,217.93,174493,0
+XAR.US,D,20250909,000000,217.09,217.455,213.72,215.5,108478,0
+XAR.US,D,20250910,000000,216.37,218.49,216.37,218.49,165278,0
+XAR.US,D,20250911,000000,219,222.87,218.87,220.78,98987,0
+XAR.US,D,20250912,000000,221.39,222.29,220.4301,221.32,112158,0
+XAR.US,D,20250915,000000,221.835,224.29,221.13,223.54,156411,0
+XAR.US,D,20250916,000000,224.59,225.25,222.25,224.51,200530,0
+XAR.US,D,20250917,000000,223.95,225.2069,221.1303,222.89,106642,0
+XAR.US,D,20250918,000000,223.6269,227.32,223.6,227.15,163268,0
+XAR.US,D,20250919,000000,227.8027,228.02,225.4244,226.91,127918,0
+XAR.US,D,20250922,000000,225,228.078,224.785,227.83,91116,0
+XAR.US,D,20250923,000000,228.405,231.07,228.4,230.12,95954,0
+XAR.US,D,20250924,000000,230.365,230.8,226.27,226.47,121960,0
+XAR.US,D,20250925,000000,225,226.825,222.0701,226.06,101999,0
+XAR.US,D,20250926,000000,228.03,231.4499,228.03,230.33,123451,0
+XAR.US,D,20250929,000000,233.78,234.42815,229.67,230.96,190873,0
+XAR.US,D,20250930,000000,230.81,235.26,230.4,234.96,237341,0
+XAR.US,D,20251001,000000,233.515,237.32,233.45,236.5,161748,0
+XAR.US,D,20251002,000000,238.3248,239.31,236.13,238.1,162575,0
+XAR.US,D,20251003,000000,239.55,241.995,238,240.67,137314,0
+XAR.US,D,20251006,000000,242.59,247.169,242.59,247.03,177253,0
+XAR.US,D,20251007,000000,247.03,248.52,243.87,245.76,134363,0
+XAR.US,D,20251008,000000,247.1178,249.6528,245.92,249.64,174696,0
+XAR.US,D,20251009,000000,249.82,250.87,244.84,245.48,205384,0
+XAR.US,D,20251010,000000,245.635,248.0093,238.79,238.93,251508,0
+XAR.US,D,20251013,000000,241.76,244.705,241.37,243.94,181293,0
+XAR.US,D,20251014,000000,241.14,248.6,238.73,246.1,136735,0
+XAR.US,D,20251015,000000,249,251.24,239.7836,242,247055,0
+XAR.US,D,20251016,000000,243.53,244.71,237.64,238.15,216910,0
+XAR.US,D,20251017,000000,236.54,237.83,232.88,235.42,145285,0
+XAR.US,D,20251020,000000,239.27,241.89,238.72,241.35,108402,0
+XAR.US,D,20251021,000000,241.3,244.625,241.04,243.71,110802,0
+XAR.US,D,20251022,000000,243.4899,243.57,234.86,237.4,363486,0
+XAR.US,D,20251023,000000,238.76,246.7099,238.74,246.24,122321,0
+XAR.US,D,20251024,000000,249.8499,250.235,248.27,250.04,114439,0
+XAR.US,D,20251027,000000,252.28,253.0238,250.145,251.24,199399,0
+XAR.US,D,20251028,000000,252.39,254.085,249.9473,250.43,123330,0
+XAR.US,D,20251029,000000,250.0899,253,248.82,250.82,221355,0
+XAR.US,D,20251030,000000,249.76,252.75,247.48,247.65,100756,0
+XAR.US,D,20251031,000000,249.31,249.7952,246.1401,248.55,84912,0
+XAR.US,D,20251103,000000,249,249.38,244.6318,247.69,142059,0
+XAR.US,D,20251104,000000,242.27,245.2099,240.89,241.97,130653,0
+XAR.US,D,20251105,000000,238.38,239.7392,236.81,238.53,266807,0
+XAR.US,D,20251106,000000,237.73,238.17,232.88,232.97,182240,0
+XAR.US,D,20251107,000000,229.66,234.835,226.7,234.33,211825,0
+XAR.US,D,20251110,000000,237.4311,238.37,234,237.09,257564,0
+XAR.US,D,20251111,000000,236.69,237.47,234.47,236.11,69188,0
+XAR.US,D,20251112,000000,236.2,238.3612,234.77,234.92,117968,0
+XAR.US,D,20251113,000000,234.46,234.5253,226.11,227.13,159684,0
+XAR.US,D,20251114,000000,223.16,230.0399,222.42,228.04,119770,0
+XAR.US,D,20251117,000000,227.5651,228.56,222.6126,224.3,120925,0
+XAR.US,D,20251118,000000,223.5,225.4175,221.18,223.52,136594,0
+XAR.US,D,20251119,000000,223.1,225.6999,222.35,224.19,95885,0
+XAR.US,D,20251120,000000,229.19,230,218.34,218.75,170278,0
+XAR.US,D,20251121,000000,218.36,221.245,215.0201,220.08,147640,0
+XAR.US,D,20251124,000000,220.08,224,219.7801,223.63,145045,0
+XAR.US,D,20251125,000000,224.56,228.03,221.81,227.65,86791,0
+XAR.US,D,20251126,000000,228.82,230.72,228.425,229.3,90587,0
+XAR.US,D,20251128,000000,230.03,230.74,229,230.29,77156,0
+XAR.US,D,20251201,000000,228.06,228.3,224.08,224.26,275998,0
+XAR.US,D,20251202,000000,226.22,227.815,225.56,225.86,148071,0
+XAR.US,D,20251203,000000,225.79,228.07,224,227.91,96429,0
+XAR.US,D,20251204,000000,227.8991,234.156,227.8991,233.65,96616,0
+XAR.US,D,20251205,000000,233,233.54,228.66,230.82,64956,0
+XAR.US,D,20251208,000000,231.79,233.295,230.235,233.15,63309,0
+XAR.US,D,20251209,000000,232.84,234.7155,230.7537,231.15,54027,0
+XAR.US,D,20251210,000000,230.86,235.16,229.195,233.75,113106,0
+XAR.US,D,20251211,000000,233.27,239.28,232.42,239.28,104153,0
+XAR.US,D,20251212,000000,239.6,240.62,235.52,236.69,108031,0
+XAR.US,D,20251215,000000,237.7247,238.64,233.7,234.34,91514,0
+XAR.US,D,20251216,000000,232.56,234.74,231.06,232.85,111086,0
+XAR.US,D,20251217,000000,232.67,234.53,228.32,228.93,138043,0
+XAR.US,D,20251218,000000,233.2045,234.77,231.68,233.14,126730,0
+XAR.US,D,20251219,000000,235.29,242.03,234.23,241.28,114195,0
+XAR.US,D,20251222,000000,244.27,249.83,244.105,249.8,155873,0
+XAR.US,D,20251223,000000,248.14,251.1231,248.02,250.13,125641,0
+XAR.US,D,20251224,000000,250.48,251.039,248.99,250.54,55741,0
+XAR.US,D,20251226,000000,248.88,249.98,246.1924,246.42,83662,0
+XAR.US,D,20251229,000000,245.235,247,244.47,244.85,103276,0
+XAR.US,D,20251230,000000,245.25,246.21,242.83,243.24,211389,0
+XAR.US,D,20251231,000000,243.26,244,240.59,241.24,162164,0
+XAR.US,D,20260102,000000,242.4,250.4,240.02,250.4,199866,0
+XAR.US,D,20260105,000000,253.47,260.62,253.46,260.33,364143,0
+XAR.US,D,20260106,000000,260.815,266.37,259.62,266.13,462559,0
+XAR.US,D,20260107,000000,266.89,268.98,262.435,262.61,271111,0
+XAR.US,D,20260108,000000,271.425,277.925,266.305,268.7,535286,0
+XAR.US,D,20260109,000000,271.745,277.95,271.5,276.64,369210,0
+XAR.US,D,20260112,000000,278.225,281.36,277.85,280.9,704152,0
+XAR.US,D,20260113,000000,285,285.26,280.2601,281.43,373002,0
+XAR.US,D,20260114,000000,280.865,285.71,277.75,285.71,305527,0
+XAR.US,D,20260115,000000,286.42,290.25,284.56,289.49,455099,0
+XAR.US,D,20260116,000000,291.12,294.4528,289.81,292.74,489035,0
+XAR.US,D,20260120,000000,288.49,293.49,283.455,284.06,520012,0
+XAR.US,D,20260121,000000,286.39,286.89,278.2069,285.33,704284,0
+XAR.US,D,20260122,000000,288.11,288.445,282.8,285.44,226800,0
+XAR.US,D,20260123,000000,286.81,287.49,281.34,283.18,324886,0
+XAR.US,D,20260126,000000,281.37,282.4156,278.37,280.01,311900,0
+XAR.US,D,20260127,000000,280.99,285.68,280.01,285.12,236107,0
+XAR.US,D,20260128,000000,284.76,285.34,279.18,281.57,333038,0
+XAR.US,D,20260129,000000,282.99,284.6,275.6,277.91,362934,0
+XAR.US,D,20260130,000000,275.0206,279.4299,270.71,272.96,199347,0
+XAR.US,D,20260202,000000,269.7001,272.32,268.645,270.28,278499,0
+XAR.US,D,20260203,000000,275.3,278.46,271.28,278.46,330243,0
+XAR.US,D,20260204,000000,277.81,278.4,259.825,264.9,387535,0
+XAR.US,D,20260205,000000,260.19,266.485,258.9255,259.38,313430,0
+XAR.US,D,20260206,000000,265.21,272.6398,264.39,272.23,295230,0
+XAR.US,D,20260209,000000,272.855,277.3805,272.03,276.42,252970,0
+XAR.US,D,20260210,000000,276.37,276.74,271.85,271.85,298750,0
+XAR.US,D,20260211,000000,274.735,274.735,265.13,266.87,194965,0
+XAR.US,D,20260212,000000,269.62,273.67,266.74,267.68,184297,0
+XAR.US,D,20260213,000000,268.275,273.82,268,270.72,191684,0
+XAR.US,D,20260217,000000,269.59,275.645,268.56,273.51,223548,0
+XAR.US,D,20260218,000000,275.4505,280,274.655,278.32,433160,0
diff --git a/daily/us/nyse etfs/2/xbb.us.txt b/daily/us/nyse etfs/2/xbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c6f9661929d884153082ef376c0fd1152225ac4
--- /dev/null
+++ b/daily/us/nyse etfs/2/xbb.us.txt	
@@ -0,0 +1,935 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBB.US,D,20220527,000000,41.2555,41.2555,41.2209,41.2209,1821.986177695,0
+XBB.US,D,20220531,000000,41.1319,41.1319,41.1319,41.1319,1.0105303259539,0
+XBB.US,D,20220601,000000,41.0379,41.0379,41.0379,41.0379,1.0105303259539,0
+XBB.US,D,20220602,000000,41.0081,41.0081,41.0081,41.0081,1.0105303259539,0
+XBB.US,D,20220603,000000,40.7509,40.7509,40.7311,40.7311,708.38175849371,0
+XBB.US,D,20220606,000000,40.5034,40.5034,40.3848,40.3848,733.64501664256,0
+XBB.US,D,20220607,000000,40.3452,40.3452,40.3452,40.3452,203.11659551674,0
+XBB.US,D,20220608,000000,40.355,40.355,40.1571,40.1571,2831.5059733229,0
+XBB.US,D,20220609,000000,39.9691,39.9691,39.7909,39.7909,3265.0234831572,0
+XBB.US,D,20220610,000000,39.4842,39.4842,39.1082,39.1874,3137.696662087,0
+XBB.US,D,20220613,000000,38.2373,38.2373,37.8811,37.8811,6177.3718825564,0
+XBB.US,D,20220614,000000,38.079,38.0988,37.9998,37.9998,2411.1253577261,0
+XBB.US,D,20220615,000000,38.4353,38.7767,38.4353,38.7767,4951.5985971743,0
+XBB.US,D,20220616,000000,38.1582,38.2373,38.1582,38.178,1435.9635931805,0
+XBB.US,D,20220617,000000,38.2967,38.3759,38.2967,38.3759,404.21213038158,0
+XBB.US,D,20220621,000000,38.6539,38.6539,38.5145,38.5145,1952.344589743,0
+XBB.US,D,20220622,000000,38.1582,38.3759,38.1582,38.3759,4005.7422120814,0
+XBB.US,D,20220623,000000,38.4649,38.5936,38.4649,38.5936,1409.6898047057,0
+XBB.US,D,20220624,000000,38.9102,38.9102,38.9102,38.9102,1128.7623740905,0
+XBB.US,D,20220627,000000,38.9696,38.9696,38.8756,38.8756,212.21136845033,0
+XBB.US,D,20220628,000000,38.5343,38.5343,38.4055,38.4055,199.07447421293,0
+XBB.US,D,20220629,000000,38.2373,38.2373,38.2373,38.2373,140.4637153076,0
+XBB.US,D,20220630,000000,38.0394,38.2175,38.0394,38.2175,5254.7576949605,0
+XBB.US,D,20220701,000000,38.1186,38.3363,38.1186,38.3363,8161.042912404,0
+XBB.US,D,20220705,000000,38.1384,38.2373,38.1384,38.2373,2532.3889968406,0
+XBB.US,D,20220706,000000,38.3561,38.3561,38.3561,38.3561,1.0105303259539,0
+XBB.US,D,20220707,000000,38.8509,38.8509,38.8509,38.8509,202.10606519079,0
+XBB.US,D,20220708,000000,38.9108,38.9108,38.9108,38.9108,2.0210606519079,0
+XBB.US,D,20220711,000000,38.841,38.841,38.7915,38.7915,206.1481864946,0
+XBB.US,D,20220712,000000,38.8311,38.9102,38.8311,38.9102,306.19068876404,0
+XBB.US,D,20220713,000000,38.9102,38.9102,38.9102,38.9102,209.17977747247,0
+XBB.US,D,20220714,000000,38.7123,38.7123,38.7123,38.7123,202.10606519079,0
+XBB.US,D,20220715,000000,38.93,39.1082,38.93,39.1082,405.22266070753,0
+XBB.US,D,20220718,000000,39.3061,39.3061,39.0389,39.0389,202.10606519079,0
+XBB.US,D,20220719,000000,39.1552,39.4248,39.1552,39.4248,737.68713794638,0
+XBB.US,D,20220720,000000,39.5436,39.603,39.5436,39.603,1113.6044192012,0
+XBB.US,D,20220721,000000,39.5436,39.8999,39.5436,39.8999,2526.3258148848,0
+XBB.US,D,20220722,000000,39.9988,39.9988,39.9988,39.9988,1216.6785124485,0
+XBB.US,D,20220725,000000,39.9493,39.9493,39.9295,39.9295,313.26440104572,0
+XBB.US,D,20220726,000000,39.8652,39.8652,39.7909,39.7909,1397.5634407943,0
+XBB.US,D,20220727,000000,39.9988,39.9988,39.9988,39.9988,102.06356292135,0
+XBB.US,D,20220728,000000,40.2561,40.2561,40.2561,40.2561,404.21213038158,0
+XBB.US,D,20220729,000000,40.454,40.454,40.454,40.454,404.21213038158,0
+XBB.US,D,20220801,000000,40.5435,40.5435,40.5435,40.5435,201.0678491,0
+XBB.US,D,20220802,000000,40.5087,40.5087,40.5087,40.5087,1.0053392455,0
+XBB.US,D,20220803,000000,40.6728,40.6728,40.6728,40.6728,252.3401506205,0
+XBB.US,D,20220804,000000,40.8071,40.8071,40.8071,40.8071,3.0160177365,0
+XBB.US,D,20220805,000000,40.5236,40.5535,40.5236,40.5535,781.1485937535,0
+XBB.US,D,20220808,000000,40.643,40.643,40.643,40.643,104.555281532,0
+XBB.US,D,20220809,000000,40.5734,40.5734,40.3943,40.3943,5599.739597435,0
+XBB.US,D,20220810,000000,40.7624,40.7723,40.7624,40.7624,57587.842660731,0
+XBB.US,D,20220811,000000,40.9812,41.0061,40.6828,40.7574,3493.5538781125,0
+XBB.US,D,20220812,000000,40.7324,40.8817,40.7324,40.8817,1388.3734980355,0
+XBB.US,D,20220815,000000,40.832,40.832,40.832,40.832,301.60177365,0
+XBB.US,D,20220816,000000,40.7325,40.7325,40.7325,40.7325,3.0160177365,0
+XBB.US,D,20220817,000000,40.5833,40.5833,40.4341,40.4341,1841.781497756,0
+XBB.US,D,20220818,000000,40.4341,40.4341,40.4341,40.4341,175.9343679625,0
+XBB.US,D,20220819,000000,40.2352,40.2352,39.9886,39.9886,685.641365431,0
+XBB.US,D,20220822,000000,39.6186,39.6186,39.6186,39.6186,93.4965498315,0
+XBB.US,D,20220823,000000,39.7033,39.7033,39.7033,39.7033,82.437818131,0
+XBB.US,D,20220824,000000,39.7627,39.7627,39.7627,39.7627,82.437818131,0
+XBB.US,D,20220825,000000,40.1005,40.1005,40.1005,40.1005,15.0800886825,0
+XBB.US,D,20220826,000000,39.4731,39.4731,39.4731,39.4731,1.0053392455,0
+XBB.US,D,20220829,000000,39.3499,39.3499,39.3499,39.3499,223.185312501,0
+XBB.US,D,20220830,000000,39.146,39.146,39.1311,39.1311,510.712336714,0
+XBB.US,D,20220831,000000,39.151,39.151,38.9122,38.9122,303.612452141,0
+XBB.US,D,20220901,000000,38.6536,38.8246,38.6536,38.8246,201.0678491,0
+XBB.US,D,20220902,000000,39.0913,39.0913,38.8028,38.8028,1105.87317005,0
+XBB.US,D,20220906,000000,38.6692,38.6692,38.6692,38.6692,2.010678491,0
+XBB.US,D,20220907,000000,39.2073,39.2073,39.2073,39.2073,653.470509575,0
+XBB.US,D,20220908,000000,39.3401,39.3401,39.3401,39.3401,1.0053392455,0
+XBB.US,D,20220909,000000,39.4494,39.4494,39.4494,39.4494,92.491210586,0
+XBB.US,D,20220912,000000,39.6185,39.6185,39.5072,39.5072,201.0678491,0
+XBB.US,D,20220913,000000,39.6185,39.6185,38.7628,38.7628,118.630030969,0
+XBB.US,D,20220914,000000,38.8376,38.8376,38.8376,38.8376,13.0694101915,0
+XBB.US,D,20220915,000000,38.7531,38.7531,38.5802,38.5802,145.7741905975,0
+XBB.US,D,20220916,000000,38.6876,38.6876,38.6876,38.6876,13.0694101915,0
+XBB.US,D,20220919,000000,38.8447,38.8447,38.8447,38.8447,50.266962275,0
+XBB.US,D,20220920,000000,38.4442,38.4442,38.4442,38.4442,70.373747185,0
+XBB.US,D,20220921,000000,38.3552,38.3751,38.3551,38.3751,4049.506480874,0
+XBB.US,D,20220922,000000,38.2458,38.2458,38.1065,38.1563,1401.442908227,0
+XBB.US,D,20220923,000000,37.6689,37.6689,37.6689,37.6689,288.5323634585,0
+XBB.US,D,20220926,000000,37.3207,37.3605,37.2308,37.2308,888.719893022,0
+XBB.US,D,20220927,000000,37.5396,37.5396,37.1119,37.1763,804.2713964,0
+XBB.US,D,20220928,000000,37.5893,37.8059,37.5893,37.8059,170.907671735,0
+XBB.US,D,20220929,000000,37.3655,37.4998,37.3008,37.4559,573.043369935,0
+XBB.US,D,20220930,000000,37.4799,37.4799,37.3229,37.3229,348.8527181885,0
+XBB.US,D,20221003,000000,37.4103,37.607,37.4103,37.607,201.0678491,0
+XBB.US,D,20221004,000000,38.2362,38.2362,38.2362,38.2362,13.0694101915,0
+XBB.US,D,20221005,000000,38.2027,38.2027,38.1554,38.1554,101.5392637955,0
+XBB.US,D,20221006,000000,38.1463,38.1463,38.0094,38.0094,441.3439287745,0
+XBB.US,D,20221007,000000,37.6191,37.6191,37.6191,37.6191,217.153277028,0
+XBB.US,D,20221010,000000,37.3605,37.3605,37.1218,37.154,860.570394148,0
+XBB.US,D,20221011,000000,37.271,37.5097,37.271,37.3059,390.071627254,0
+XBB.US,D,20221012,000000,37.4003,37.4003,37.4003,37.4003,201.0678491,0
+XBB.US,D,20221013,000000,37.46,37.4751,37.46,37.4751,186.993099663,0
+XBB.US,D,20221014,000000,37.5595,37.5595,37.3004,37.3004,347.847378943,0
+XBB.US,D,20221017,000000,37.8081,37.8081,37.7834,37.7834,112.597995496,0
+XBB.US,D,20221018,000000,38.0369,38.0369,37.9492,37.9492,1201.3803983725,0
+XBB.US,D,20221019,000000,37.6487,37.6487,37.6487,37.6487,53.2829800115,0
+XBB.US,D,20221020,000000,37.4546,37.4546,37.4546,37.4546,145.7741905975,0
+XBB.US,D,20221021,000000,37.8066,37.8066,37.8066,37.8066,15.0800886825,0
+XBB.US,D,20221024,000000,37.8678,37.8678,37.8678,37.8678,202.0731883455,0
+XBB.US,D,20221025,000000,38.1634,38.1634,37.9374,38.1634,301.60177365,0
+XBB.US,D,20221026,000000,38.2806,38.3552,38.2557,38.2557,961.104318698,0
+XBB.US,D,20221027,000000,38.5363,38.5363,38.5363,38.5363,83.4431573765,0
+XBB.US,D,20221028,000000,38.8078,38.8227,38.8078,38.8128,281.49498874,0
+XBB.US,D,20221031,000000,38.584,38.584,38.216,38.2657,2387.6807080625,0
+XBB.US,D,20221101,000000,38.2137,38.2137,38.2137,38.2137,11.0587317005,0
+XBB.US,D,20221102,000000,37.9922,37.9922,37.9299,37.9299,105.5606207775,0
+XBB.US,D,20221103,000000,37.7485,37.7485,37.7017,37.7173,437.3225717925,0
+XBB.US,D,20221104,000000,37.9374,37.9374,37.9117,37.9117,100.53392455,0
+XBB.US,D,20221107,000000,37.9673,37.9673,37.9242,37.9242,115.6140132325,0
+XBB.US,D,20221108,000000,37.9461,37.9461,37.92,37.92,337.793986488,0
+XBB.US,D,20221109,000000,37.6927,37.828,37.4832,37.4832,552.936585025,0
+XBB.US,D,20221110,000000,38.0866,38.5838,38.0866,38.5838,207.099884573,0
+XBB.US,D,20221111,000000,38.7034,38.7034,38.7034,38.7034,303.612452141,0
+XBB.US,D,20221114,000000,38.5044,38.5044,38.4287,38.4287,103.5499422865,0
+XBB.US,D,20221115,000000,38.7133,38.773,38.7133,38.7642,131052.0026864,0
+XBB.US,D,20221116,000000,38.7133,38.7133,38.6735,38.6735,432.295875565,0
+XBB.US,D,20221117,000000,38.3652,38.5044,38.2259,38.5044,131417.94617176,0
+XBB.US,D,20221118,000000,38.584,38.6138,38.584,38.6138,100.53392455,0
+XBB.US,D,20221121,000000,38.6623,38.6623,38.6623,38.6623,85.4538358675,0
+XBB.US,D,20221122,000000,38.8526,38.9551,38.8526,38.9551,778.132576017,0
+XBB.US,D,20221123,000000,39.1311,39.1709,39.1012,39.1479,547.9098887975,0
+XBB.US,D,20221125,000000,39.0016,39.0016,39.0016,39.0016,1.0053392455,0
+XBB.US,D,20221128,000000,38.9421,38.9421,38.6439,38.6439,107.5712992685,0
+XBB.US,D,20221129,000000,38.8221,38.8221,38.8221,38.8221,85.4538358675,0
+XBB.US,D,20221130,000000,39.3314,39.3314,39.3314,39.3314,85.4538358675,0
+XBB.US,D,20221201,000000,39.44,39.44,39.44,39.44,100,0
+XBB.US,D,20221202,000000,39.2355,39.45,39.2355,39.45,308,0
+XBB.US,D,20221205,000000,39.28,39.28,39.095,39.13,538,0
+XBB.US,D,20221206,000000,39,39,39,39,300,0
+XBB.US,D,20221207,000000,39.01,39.2,38.941,39.2,1803,0
+XBB.US,D,20221208,000000,39.27,39.27,39.15,39.27,926,0
+XBB.US,D,20221209,000000,39.29,39.29,39.29,39.29,353,0
+XBB.US,D,20221212,000000,39.38,39.38,39.335,39.3587,538,0
+XBB.US,D,20221213,000000,39.63,39.82,39.63,39.82,332,0
+XBB.US,D,20221214,000000,39.84,39.84,39.61,39.61,1339,0
+XBB.US,D,20221215,000000,39.47,39.5,39.47,39.5,400,0
+XBB.US,D,20221216,000000,39.29,39.29,39.29,39.29,125,0
+XBB.US,D,20221219,000000,39.14,39.14,39.042,39.1,1616,0
+XBB.US,D,20221220,000000,38.9996,38.9996,38.9996,38.9996,13,0
+XBB.US,D,20221221,000000,39.2,39.2933,39.2,39.2933,183,0
+XBB.US,D,20221222,000000,39.035,39.0599,39.03,39.0599,1270,0
+XBB.US,D,20221223,000000,39.17,39.2,39.1262,39.2,410,0
+XBB.US,D,20221227,000000,39.005,39.005,38.79,38.79,801,0
+XBB.US,D,20221228,000000,38.2478,38.2478,38.2478,38.2478,81,0
+XBB.US,D,20221229,000000,38.6,38.6,38.6,38.6,104,0
+XBB.US,D,20221230,000000,38.52,38.5621,38.52,38.5621,805,0
+XBB.US,D,20230103,000000,38.625,38.6269,38.625,38.6269,160,0
+XBB.US,D,20230104,000000,38.855,39.0688,38.855,39.0688,106,0
+XBB.US,D,20230105,000000,38.9,38.98,38.9,38.98,617,0
+XBB.US,D,20230106,000000,39.15,39.4398,39.15,39.4398,311,0
+XBB.US,D,20230109,000000,39.52,39.56,39.52,39.56,602,0
+XBB.US,D,20230110,000000,39.535,39.535,39.52,39.52,363,0
+XBB.US,D,20230111,000000,39.74,39.7616,39.74,39.7616,505,0
+XBB.US,D,20230112,000000,39.85,39.9731,39.85,39.9731,13114,0
+XBB.US,D,20230113,000000,39.97,39.9992,39.97,39.9992,302,0
+XBB.US,D,20230117,000000,39.8744,39.8744,39.8737,39.8737,357,0
+XBB.US,D,20230118,000000,40.01,40.02,39.935,39.935,1216,0
+XBB.US,D,20230119,000000,39.7351,39.7351,39.7351,39.7351,73,0
+XBB.US,D,20230120,000000,39.7779,39.7779,39.7779,39.7779,118,0
+XBB.US,D,20230123,000000,39.85,39.85,39.79,39.79,707,0
+XBB.US,D,20230124,000000,39.8284,39.8284,39.8284,39.8284,17,0
+XBB.US,D,20230125,000000,39.837,39.837,39.837,39.837,5,0
+XBB.US,D,20230126,000000,39.9155,39.9155,39.9155,39.9155,3,0
+XBB.US,D,20230127,000000,39.81,39.81,39.7681,39.7681,513,0
+XBB.US,D,20230130,000000,39.5478,39.5478,39.5478,39.5478,27,0
+XBB.US,D,20230131,000000,39.8695,39.8695,39.8695,39.8695,6,0
+XBB.US,D,20230201,000000,40.14,40.16,40.112,40.112,504,0
+XBB.US,D,20230202,000000,40.2533,40.2533,40.2533,40.2533,256,0
+XBB.US,D,20230203,000000,39.8124,39.8124,39.8124,39.8124,10,0
+XBB.US,D,20230206,000000,39.5877,39.5877,39.5877,39.5877,2,0
+XBB.US,D,20230207,000000,39.6134,39.8,39.57,39.7481,2924,0
+XBB.US,D,20230208,000000,39.5403,39.5403,39.5403,39.5403,60,0
+XBB.US,D,20230209,000000,39.51,39.51,39.307,39.307,375,0
+XBB.US,D,20230210,000000,39.07,39.07,39.07,39.07,302,0
+XBB.US,D,20230213,000000,39.07,39.1179,39.07,39.1179,185,0
+XBB.US,D,20230214,000000,39.11,39.1106,39.11,39.1106,268,0
+XBB.US,D,20230215,000000,39.0384,39.0384,39.0384,39.0384,2,0
+XBB.US,D,20230216,000000,38.7254,38.7254,38.7254,38.7254,34,0
+XBB.US,D,20230217,000000,38.8946,38.8946,38.8946,38.8946,146,0
+XBB.US,D,20230221,000000,38.13,38.2682,38.13,38.2682,289,0
+XBB.US,D,20230222,000000,38.4706,38.5959,38.47,38.5959,425,0
+XBB.US,D,20230223,000000,38.9178,38.9178,38.9178,38.9178,35,0
+XBB.US,D,20230224,000000,38.5812,38.7,38.5812,38.6895,818,0
+XBB.US,D,20230227,000000,38.8918,38.8918,38.8918,38.8918,2,0
+XBB.US,D,20230228,000000,38.7799,38.7799,38.7799,38.7799,20,0
+XBB.US,D,20230301,000000,38.5812,38.5812,38.5,38.5,72,0
+XBB.US,D,20230302,000000,38.477,38.477,38.477,38.477,15,0
+XBB.US,D,20230303,000000,38.86,38.86,38.86,38.86,95,0
+XBB.US,D,20230306,000000,38.9,38.9,38.8427,38.8427,379,0
+XBB.US,D,20230307,000000,38.775,38.775,38.605,38.605,1043,0
+XBB.US,D,20230308,000000,38.592,38.592,38.4587,38.4587,1111,0
+XBB.US,D,20230309,000000,38.72,38.72,38.275,38.3138,667,0
+XBB.US,D,20230310,000000,38.2983,38.2983,38.2983,38.2983,142,0
+XBB.US,D,20230313,000000,38.33,38.33,38.22,38.26,553,0
+XBB.US,D,20230314,000000,38.56,38.56,38.478,38.478,522,0
+XBB.US,D,20230315,000000,38.275,38.3879,38.275,38.3879,417,0
+XBB.US,D,20230316,000000,38.6496,38.6496,38.6496,38.6496,13,0
+XBB.US,D,20230317,000000,38.53,38.54,38.49,38.49,1602,0
+XBB.US,D,20230320,000000,38.5191,38.55,38.3991,38.3991,1032,0
+XBB.US,D,20230321,000000,38.78,38.78,38.78,38.78,282,0
+XBB.US,D,20230322,000000,38.75,39.05,38.75,38.9177,1052,0
+XBB.US,D,20230323,000000,38.92,38.92,38.72,38.72,862,0
+XBB.US,D,20230324,000000,38.7299,38.7299,38.6627,38.6627,161,0
+XBB.US,D,20230327,000000,38.63,38.63,38.63,38.63,78,0
+XBB.US,D,20230328,000000,38.61,38.61,38.61,38.61,428,0
+XBB.US,D,20230329,000000,39,39,39,39,329,0
+XBB.US,D,20230330,000000,39.2698,39.2698,39.2698,39.2698,2,0
+XBB.US,D,20230331,000000,39.56,39.78,39.555,39.7218,68595,0
+XBB.US,D,20230403,000000,39.42,39.47,39.41,39.47,1227,0
+XBB.US,D,20230404,000000,39.4,39.4,39.3232,39.3232,2019,0
+XBB.US,D,20230405,000000,39.13,39.1445,39.121,39.1445,624,0
+XBB.US,D,20230406,000000,39.3262,39.3262,39.3262,39.3262,48,0
+XBB.US,D,20230410,000000,39.276,39.276,39.276,39.276,108,0
+XBB.US,D,20230411,000000,39.33,39.4017,39.33,39.4017,520,0
+XBB.US,D,20230412,000000,39.435,39.46,39.3758,39.3758,594,0
+XBB.US,D,20230413,000000,39.59,39.63,39.59,39.62,557,0
+XBB.US,D,20230414,000000,39.4384,39.4384,39.4384,39.4384,48,0
+XBB.US,D,20230417,000000,39.21,39.37,39.21,39.3343,513,0
+XBB.US,D,20230418,000000,39.47,39.47,39.36,39.36,103,0
+XBB.US,D,20230419,000000,39.2804,39.2804,39.2804,39.2804,52,0
+XBB.US,D,20230420,000000,39.2102,39.2102,39.2102,39.2102,7,0
+XBB.US,D,20230421,000000,39.2913,39.2913,39.2913,39.2913,112,0
+XBB.US,D,20230424,000000,39.4045,39.4045,39.4045,39.4045,80,0
+XBB.US,D,20230425,000000,39.438,39.438,39.341,39.341,240,0
+XBB.US,D,20230426,000000,39.34,39.34,39.1927,39.1927,128,0
+XBB.US,D,20230427,000000,39.355,39.355,39.2924,39.2924,241,0
+XBB.US,D,20230428,000000,39.4792,39.4792,39.4792,39.4792,15,0
+XBB.US,D,20230501,000000,39.0559,39.0559,39.0559,39.0559,127,0
+XBB.US,D,20230502,000000,39.09,39.09,39.055,39.055,736,0
+XBB.US,D,20230503,000000,39.147,39.21,39.0955,39.0955,874,0
+XBB.US,D,20230504,000000,38.83,38.9168,38.8,38.9168,453,0
+XBB.US,D,20230505,000000,39.1269,39.1269,39.1269,39.1269,14,0
+XBB.US,D,20230508,000000,39.01,39.01,39.01,39.01,45,0
+XBB.US,D,20230509,000000,38.94,38.94,38.94,38.94,37,0
+XBB.US,D,20230510,000000,39.1,39.1,39.1,39.1,601,0
+XBB.US,D,20230511,000000,39.13,39.13,39.0749,39.0749,157,0
+XBB.US,D,20230512,000000,38.9249,38.9249,38.9249,38.9249,135,0
+XBB.US,D,20230515,000000,38.95,38.95,38.95,38.95,58,0
+XBB.US,D,20230516,000000,38.84,38.87,38.6605,38.6605,3505,0
+XBB.US,D,20230517,000000,38.8505,38.8505,38.8,38.8,588,0
+XBB.US,D,20230518,000000,38.7787,38.7787,38.7787,38.7787,2,0
+XBB.US,D,20230519,000000,38.774,38.775,38.774,38.775,216,0
+XBB.US,D,20230522,000000,38.93,38.992,38.93,38.992,104,0
+XBB.US,D,20230523,000000,38.785,38.785,38.785,38.785,46,0
+XBB.US,D,20230524,000000,38.6399,38.64,38.52,38.57,987,0
+XBB.US,D,20230525,000000,38.59,38.59,38.57,38.57,405,0
+XBB.US,D,20230526,000000,38.75,38.75,38.75,38.75,302,0
+XBB.US,D,20230530,000000,38.8656,38.8656,38.8656,38.8656,59,0
+XBB.US,D,20230531,000000,38.84,38.84,38.84,38.84,104,0
+XBB.US,D,20230601,000000,38.82,38.82,38.82,38.82,15,0
+XBB.US,D,20230602,000000,39.02,39.02,39.02,39.02,107,0
+XBB.US,D,20230605,000000,38.8829,38.8829,38.8829,38.8829,98,0
+XBB.US,D,20230606,000000,38.9122,38.99,38.9122,38.99,252,0
+XBB.US,D,20230607,000000,38.785,38.785,38.7606,38.7606,124,0
+XBB.US,D,20230608,000000,38.87,38.975,38.87,38.975,1146,0
+XBB.US,D,20230609,000000,38.9455,38.9455,38.9455,38.9455,30,0
+XBB.US,D,20230612,000000,38.9026,38.9026,38.9026,38.9026,5,0
+XBB.US,D,20230613,000000,38.92,38.99,38.9035,38.9035,4040,0
+XBB.US,D,20230614,000000,38.895,38.895,38.895,38.895,2,0
+XBB.US,D,20230615,000000,39.08,39.08,39.05,39.05,611,0
+XBB.US,D,20230616,000000,39,39.01,38.91,38.9452,2214,0
+XBB.US,D,20230620,000000,38.9204,38.9204,38.8999,38.9088,423,0
+XBB.US,D,20230621,000000,38.8104,38.8104,38.8104,38.8104,12,0
+XBB.US,D,20230622,000000,38.6847,38.7067,38.68,38.7067,277,0
+XBB.US,D,20230623,000000,38.66,38.66,38.66,38.66,7,0
+XBB.US,D,20230626,000000,38.7111,38.7111,38.7111,38.7111,13,0
+XBB.US,D,20230627,000000,38.88,39.39,38.855,38.88,60405,0
+XBB.US,D,20230628,000000,39.07,39.15,39.06,39.1,5844,0
+XBB.US,D,20230629,000000,38.99,39,38.9458,38.9458,479,0
+XBB.US,D,20230630,000000,39.11,39.2,39.02,39.0939,4646,0
+XBB.US,D,20230703,000000,38.9081,38.9081,38.9081,38.9081,7,0
+XBB.US,D,20230705,000000,38.85,38.85,38.76,38.76,114,0
+XBB.US,D,20230706,000000,38.34,38.57,38.34,38.5257,7511,0
+XBB.US,D,20230707,000000,38.39,38.6799,38.39,38.6,17195,0
+XBB.US,D,20230710,000000,38.72,38.72,38.72,38.72,80,0
+XBB.US,D,20230711,000000,38.8616,38.8616,38.8616,38.8616,82,0
+XBB.US,D,20230712,000000,39.3,39.3025,39.245,39.245,4612,0
+XBB.US,D,20230713,000000,39.46,39.49,39.4,39.4,316,0
+XBB.US,D,20230714,000000,39.2919,39.2919,39.194,39.194,1536,0
+XBB.US,D,20230717,000000,39.24,39.24,39.24,39.24,146,0
+XBB.US,D,20230718,000000,39.315,39.315,39.315,39.315,212,0
+XBB.US,D,20230719,000000,39.43,39.43,39.345,39.38,1401,0
+XBB.US,D,20230720,000000,39.1295,39.2,39.1295,39.2,4292,0
+XBB.US,D,20230721,000000,39.3,39.31,39.2697,39.2697,1390,0
+XBB.US,D,20230724,000000,39.296,39.31,39.1906,39.1906,706,0
+XBB.US,D,20230725,000000,39.19,39.19,39.1461,39.1461,1913,0
+XBB.US,D,20230726,000000,39.19,39.3,39.18,39.3,753,0
+XBB.US,D,20230727,000000,39.12,39.12,38.89,38.9457,1518,0
+XBB.US,D,20230728,000000,39.21,39.21,39.2,39.2006,623,0
+XBB.US,D,20230731,000000,39.23,39.28,39.23,39.28,494,0
+XBB.US,D,20230801,000000,38.94,38.945,38.875,38.94,12610,0
+XBB.US,D,20230802,000000,38.785,38.8073,38.785,38.8073,295,0
+XBB.US,D,20230803,000000,38.64,38.7199,38.64,38.685,3719,0
+XBB.US,D,20230804,000000,38.8856,38.8856,38.8297,38.8297,246,0
+XBB.US,D,20230807,000000,38.87,38.87,38.75,38.85,567,0
+XBB.US,D,20230808,000000,38.92,38.92,38.92,38.92,32,0
+XBB.US,D,20230809,000000,38.945,38.945,38.945,38.945,22,0
+XBB.US,D,20230810,000000,39.1,39.1,38.895,38.895,684,0
+XBB.US,D,20230811,000000,38.81,38.82,38.8056,38.8056,5639,0
+XBB.US,D,20230814,000000,38.8036,38.8036,38.8036,38.8036,77,0
+XBB.US,D,20230815,000000,38.68,38.7267,38.68,38.7267,1290,0
+XBB.US,D,20230816,000000,38.6066,38.6066,38.6066,38.6066,4,0
+XBB.US,D,20230817,000000,38.5,38.5,38.4344,38.4344,2140,0
+XBB.US,D,20230818,000000,38.5115,38.5115,38.5115,38.5115,20,0
+XBB.US,D,20230821,000000,38.4831,38.4831,38.4831,38.4831,24,0
+XBB.US,D,20230822,000000,38.4747,38.4747,38.4747,38.4747,6,0
+XBB.US,D,20230823,000000,38.7805,38.7805,38.7805,38.7805,6,0
+XBB.US,D,20230824,000000,38.5524,38.5524,38.5524,38.5524,251,0
+XBB.US,D,20230825,000000,38.777,38.777,38.7146,38.7146,1100,0
+XBB.US,D,20230828,000000,38.8695,38.8695,38.8695,38.8695,19,0
+XBB.US,D,20230829,000000,39.09,39.09,39.0877,39.0877,440,0
+XBB.US,D,20230830,000000,39.1699,39.1699,38.98,39.065,1483,0
+XBB.US,D,20230831,000000,39.06,39.1074,39.06,39.1074,343,0
+XBB.US,D,20230901,000000,38.8519,38.8519,38.8519,38.8519,114,0
+XBB.US,D,20230905,000000,38.6412,38.6412,38.6412,38.6412,91,0
+XBB.US,D,20230906,000000,38.5958,38.5958,38.5958,38.5958,60,0
+XBB.US,D,20230907,000000,38.725,38.78,38.6893,38.7231,1551,0
+XBB.US,D,20230908,000000,38.69,38.75,38.6,38.6655,515,0
+XBB.US,D,20230911,000000,38.6956,38.73,38.6913,38.6913,339,0
+XBB.US,D,20230912,000000,38.75,38.75,38.67,38.67,244,0
+XBB.US,D,20230913,000000,38.7339,38.7339,38.7339,38.7339,4,0
+XBB.US,D,20230914,000000,38.7506,38.7506,38.7506,38.7506,155,0
+XBB.US,D,20230915,000000,38.635,38.635,38.635,38.635,2,0
+XBB.US,D,20230918,000000,38.55,38.69,38.55,38.6852,114679,0
+XBB.US,D,20230919,000000,38.6457,38.6457,38.6457,38.6457,215,0
+XBB.US,D,20230920,000000,38.4865,38.4865,38.4865,38.4865,3,0
+XBB.US,D,20230921,000000,38.29,38.3991,38.29,38.3007,4925,0
+XBB.US,D,20230922,000000,38.42,38.42,38.3129,38.3129,1047,0
+XBB.US,D,20230925,000000,38.27,38.27,38.2137,38.2137,113933,0
+XBB.US,D,20230926,000000,38.2198,38.2198,38.12,38.12,335,0
+XBB.US,D,20230927,000000,38.1,38.1,38.0425,38.0425,266,0
+XBB.US,D,20230928,000000,38.24,38.24,38.2053,38.2053,115,0
+XBB.US,D,20230929,000000,38.17,38.17,38.17,38.17,112,0
+XBB.US,D,20231002,000000,37.9,37.9,37.77,37.77,976,0
+XBB.US,D,20231003,000000,37.461,37.461,37.4215,37.4215,381,0
+XBB.US,D,20231004,000000,37.6106,37.6106,37.6106,37.6106,120,0
+XBB.US,D,20231005,000000,37.51,37.63,37.51,37.63,365,0
+XBB.US,D,20231006,000000,37.4701,37.6804,37.4701,37.6804,345,0
+XBB.US,D,20231009,000000,37.7,37.945,37.7,37.945,7316,0
+XBB.US,D,20231010,000000,37.8785,37.8785,37.83,37.8763,522,0
+XBB.US,D,20231011,000000,38,38,37.895,37.895,204,0
+XBB.US,D,20231012,000000,37.8499,37.85,37.7012,37.7012,700,0
+XBB.US,D,20231013,000000,37.89,37.89,37.65,37.714,1053,0
+XBB.US,D,20231016,000000,37.67,37.67,37.61,37.67,1142,0
+XBB.US,D,20231017,000000,37.49,37.5629,37.49,37.5629,1049,0
+XBB.US,D,20231018,000000,37.3398,37.3398,37.3398,37.3398,6,0
+XBB.US,D,20231019,000000,37.4022,37.41,37.2814,37.2814,1302,0
+XBB.US,D,20231020,000000,37.45,37.45,37.3323,37.4245,1038,0
+XBB.US,D,20231023,000000,37.3,37.6499,37.3,37.4641,3394,0
+XBB.US,D,20231024,000000,37.56,37.645,37.54,37.645,327,0
+XBB.US,D,20231025,000000,37.54,37.54,37.52,37.52,305,0
+XBB.US,D,20231026,000000,37.55,37.55,37.55,37.55,379,0
+XBB.US,D,20231027,000000,37.61,37.69,37.45,37.5924,919,0
+XBB.US,D,20231030,000000,37.6,37.72,37.6,37.6471,1244,0
+XBB.US,D,20231031,000000,37.85,37.89,37.8499,37.8584,490,0
+XBB.US,D,20231101,000000,37.92,37.9836,37.78,37.9836,1318,0
+XBB.US,D,20231102,000000,38.325,38.3578,38.325,38.3578,426,0
+XBB.US,D,20231103,000000,38.635,38.8023,38.635,38.8023,4070,0
+XBB.US,D,20231106,000000,38.5913,38.5913,38.5913,38.5913,92,0
+XBB.US,D,20231107,000000,38.74,38.74,38.6286,38.6286,274,0
+XBB.US,D,20231108,000000,38.6484,38.6484,38.6484,38.6484,33,0
+XBB.US,D,20231109,000000,38.46,38.5988,38.45,38.5074,2825,0
+XBB.US,D,20231110,000000,38.56,38.6255,38.54,38.6137,523,0
+XBB.US,D,20231113,000000,38.68,38.68,38.5292,38.5292,312,0
+XBB.US,D,20231114,000000,39.035,39.12,38.9331,38.9331,444,0
+XBB.US,D,20231115,000000,38.7,38.7,38.7,38.7,1349,0
+XBB.US,D,20231116,000000,38.89,38.96,38.7,38.96,1115,0
+XBB.US,D,20231117,000000,38.96,38.96,38.9048,38.9048,298,0
+XBB.US,D,20231120,000000,38.8949,39,38.8949,38.9885,3492,0
+XBB.US,D,20231121,000000,38.9,39.07,38.9,39.0667,61278,0
+XBB.US,D,20231122,000000,38.96,39.095,38.96,39.095,299,0
+XBB.US,D,20231124,000000,39.0319,39.0319,39.0319,39.0319,4,0
+XBB.US,D,20231127,000000,38.94,39.2,38.935,39.0761,1007,0
+XBB.US,D,20231128,000000,39.26,39.26,39.2367,39.2367,594,0
+XBB.US,D,20231129,000000,39.26,39.436,39.26,39.436,383,0
+XBB.US,D,20231130,000000,39.13,39.3126,39.13,39.3126,817,0
+XBB.US,D,20231201,000000,39.45,39.45,39.39,39.4147,2232,0
+XBB.US,D,20231204,000000,39.22,39.5,39.22,39.4884,497,0
+XBB.US,D,20231205,000000,39.33,39.4521,39.33,39.4521,282,0
+XBB.US,D,20231206,000000,39.5956,39.5956,39.4397,39.4416,1355,0
+XBB.US,D,20231207,000000,39.3503,39.4904,39.3503,39.4904,1405,0
+XBB.US,D,20231208,000000,39.4033,39.4115,39.4033,39.4115,435,0
+XBB.US,D,20231211,000000,39.47,39.47,39.365,39.3829,461,0
+XBB.US,D,20231212,000000,39.41,39.53,39.41,39.52,697,0
+XBB.US,D,20231213,000000,39.9792,40.0148,39.9792,40.0148,856,0
+XBB.US,D,20231214,000000,40.25,40.25,40.06,40.2444,411,0
+XBB.US,D,20231215,000000,40.23,40.23,40.03,40.0971,526,0
+XBB.US,D,20231218,000000,40.17,40.22,40.12,40.1814,992,0
+XBB.US,D,20231219,000000,40.2682,40.2682,40.2666,40.2666,425,0
+XBB.US,D,20231220,000000,40.32,40.32,40.27,40.27,1034,0
+XBB.US,D,20231221,000000,40.43,40.43,40.3914,40.3914,463,0
+XBB.US,D,20231222,000000,40.54,40.6,40.24,40.24,3497,0
+XBB.US,D,20231226,000000,40.42,40.42,40.345,40.3473,2794,0
+XBB.US,D,20231227,000000,40.65,40.65,40.5153,40.5153,568,0
+XBB.US,D,20231228,000000,40.49,40.65,40.07,40.2003,7365,0
+XBB.US,D,20231229,000000,40.0354,40.065,40.0354,40.056,535,0
+XBB.US,D,20240102,000000,40.02,40.03,39.92,39.9301,2925,0
+XBB.US,D,20240103,000000,39.6,39.8929,39.6,39.8929,2609,0
+XBB.US,D,20240104,000000,39.73,39.93,39.6401,39.7416,3032,0
+XBB.US,D,20240105,000000,39.85,39.95,39.65,39.7746,2014,0
+XBB.US,D,20240108,000000,39.79,39.9837,39.79,39.9837,687,0
+XBB.US,D,20240109,000000,39.82,40.0458,39.815,40.0458,1409,0
+XBB.US,D,20240110,000000,40.105,40.1144,40,40.1144,3232,0
+XBB.US,D,20240111,000000,40.14,40.2578,40.13,40.2578,1047,0
+XBB.US,D,20240112,000000,40.37,40.39,40.2967,40.2967,1248,0
+XBB.US,D,20240116,000000,40.28,40.28,40.1529,40.1529,1000,0
+XBB.US,D,20240117,000000,40,40.1,39.81,40.1,1093,0
+XBB.US,D,20240118,000000,39.9999,40,39.9751,39.9751,2506,0
+XBB.US,D,20240119,000000,39.98,40,39.845,39.9652,1004,0
+XBB.US,D,20240122,000000,39.98,40.0521,39.98,40.0521,710,0
+XBB.US,D,20240123,000000,39.9686,39.9686,39.9686,39.9686,101,0
+XBB.US,D,20240124,000000,40.01,40.1225,40.01,40.0371,1511,0
+XBB.US,D,20240125,000000,40.1682,40.2351,40.1682,40.2351,2662,0
+XBB.US,D,20240126,000000,40.1,40.21,40.1,40.21,1946,0
+XBB.US,D,20240129,000000,40.21,40.3203,40.19,40.3203,497,0
+XBB.US,D,20240130,000000,40.34,40.34,40.0705,40.2045,2726,0
+XBB.US,D,20240131,000000,40.4,40.4,40.1603,40.2396,2792,0
+XBB.US,D,20240201,000000,40.1707,40.1707,40.1654,40.1654,407,0
+XBB.US,D,20240202,000000,40.02,40.09,39.9853,39.9853,593,0
+XBB.US,D,20240205,000000,39.92,39.92,39.8263,39.8263,389,0
+XBB.US,D,20240206,000000,39.9936,40.0105,39.89,40.0105,438,0
+XBB.US,D,20240207,000000,40.11,40.15,39.9401,40.044,699,0
+XBB.US,D,20240208,000000,39.995,40.1,39.995,40.0806,729,0
+XBB.US,D,20240209,000000,40.0826,40.0826,40.0826,40.0826,56,0
+XBB.US,D,20240212,000000,39.96,40.1,39.96,39.9944,896,0
+XBB.US,D,20240213,000000,39.86,39.86,39.62,39.6836,730,0
+XBB.US,D,20240214,000000,39.76,39.76,39.72,39.7588,5835,0
+XBB.US,D,20240215,000000,39.84,39.978,39.84,39.978,505,0
+XBB.US,D,20240216,000000,39.8196,39.91,39.8196,39.8198,407,0
+XBB.US,D,20240220,000000,39.89,39.9122,39.81,39.9062,1550,0
+XBB.US,D,20240221,000000,39.9299,39.9299,39.8547,39.8547,422,0
+XBB.US,D,20240222,000000,40.02,40.12,39.85,40.015,1896,0
+XBB.US,D,20240223,000000,40.0296,40.0296,40.0296,40.0296,170,0
+XBB.US,D,20240226,000000,39.97,39.97,39.9069,39.9069,1535,0
+XBB.US,D,20240227,000000,39.8713,39.9217,39.8713,39.9217,715,0
+XBB.US,D,20240228,000000,39.88,39.88,39.88,39.88,370,0
+XBB.US,D,20240229,000000,40.11,40.11,39.9626,39.9626,578,0
+XBB.US,D,20240301,000000,39.87,39.97,39.75,39.91,6514,0
+XBB.US,D,20240304,000000,39.8299,39.8299,39.8299,39.8299,264,0
+XBB.US,D,20240305,000000,39.81,39.94,39.81,39.92,3854,0
+XBB.US,D,20240306,000000,39.95,39.98,39.95,39.95,1518,0
+XBB.US,D,20240307,000000,40.0599,40.0599,39.927,39.927,630,0
+XBB.US,D,20240308,000000,40.03,40.03,39.995,39.995,5383,0
+XBB.US,D,20240311,000000,39.86,39.99,39.86,39.9661,563,0
+XBB.US,D,20240312,000000,39.9539,39.9539,39.9539,39.9539,191,0
+XBB.US,D,20240313,000000,39.9,40.09,39.9,40.0073,850,0
+XBB.US,D,20240314,000000,39.99,40.125,39.7819,39.7819,2039,0
+XBB.US,D,20240315,000000,39.63,39.7868,39.58,39.7868,2594,0
+XBB.US,D,20240318,000000,39.79,39.8847,39.79,39.8847,410,0
+XBB.US,D,20240319,000000,39.9339,39.9636,39.9339,39.9636,894,0
+XBB.US,D,20240320,000000,39.945,40.1524,39.945,40.1524,884,0
+XBB.US,D,20240321,000000,40.32,40.33,40.0701,40.2049,1276,0
+XBB.US,D,20240322,000000,40.3,40.34,40.1666,40.1666,2959,0
+XBB.US,D,20240325,000000,40.13,40.32,40.13,40.16,893,0
+XBB.US,D,20240326,000000,40.16,40.1647,40.1563,40.1563,854,0
+XBB.US,D,20240327,000000,40.29,40.29,40.185,40.185,305,0
+XBB.US,D,20240328,000000,40.225,40.225,40.18,40.215,1205,0
+XBB.US,D,20240401,000000,40.12,40.12,39.84,39.955,2023,0
+XBB.US,D,20240402,000000,39.95,39.95,39.84,39.84,1082,0
+XBB.US,D,20240403,000000,39.835,39.835,39.835,39.835,233,0
+XBB.US,D,20240404,000000,39.93,39.93,39.8,39.89,278,0
+XBB.US,D,20240405,000000,39.8674,39.97,39.8674,39.8736,2358,0
+XBB.US,D,20240408,000000,39.9,39.9,39.75,39.895,12143,0
+XBB.US,D,20240409,000000,39.95,40.01,39.95,39.98,309,0
+XBB.US,D,20240410,000000,39.75,39.75,39.57,39.685,5472,0
+XBB.US,D,20240411,000000,39.7,39.7,39.6378,39.645,3263,0
+XBB.US,D,20240412,000000,39.65,39.65,39.59,39.59,1087,0
+XBB.US,D,20240415,000000,39.48,39.55,39.3801,39.445,1120,0
+XBB.US,D,20240416,000000,39.53,39.53,39.28,39.3974,682,0
+XBB.US,D,20240417,000000,39.26,39.5,39.26,39.385,589,0
+XBB.US,D,20240418,000000,39.38,39.38,39.38,39.38,128,0
+XBB.US,D,20240419,000000,39.34,39.341,39.321,39.341,1824,0
+XBB.US,D,20240422,000000,39.57,39.62,39.515,39.5511,1116,0
+XBB.US,D,20240423,000000,39.66,39.66,39.66,39.66,4,0
+XBB.US,D,20240424,000000,39.63,39.63,39.63,39.63,82,0
+XBB.US,D,20240425,000000,39.52,39.52,39.4201,39.48,1812,0
+XBB.US,D,20240426,000000,39.646,39.646,39.646,39.646,69,0
+XBB.US,D,20240429,000000,39.8,39.8,39.78,39.78,524,0
+XBB.US,D,20240430,000000,39.63,39.63,39.6161,39.6161,193,0
+XBB.US,D,20240501,000000,39.62,39.62,39.5733,39.5733,223,0
+XBB.US,D,20240502,000000,39.62,39.79,39.58,39.6678,84510,0
+XBB.US,D,20240503,000000,39.9262,39.9262,39.855,39.855,548,0
+XBB.US,D,20240506,000000,39.895,39.895,39.895,39.895,156,0
+XBB.US,D,20240507,000000,39.91,39.91,39.8001,39.905,723,0
+XBB.US,D,20240508,000000,39.8102,39.8102,39.8,39.8,613,0
+XBB.US,D,20240509,000000,39.8755,39.89,39.8755,39.89,334,0
+XBB.US,D,20240510,000000,39.82,39.92,39.82,39.825,476,0
+XBB.US,D,20240513,000000,39.93,39.93,39.73,39.825,586,0
+XBB.US,D,20240514,000000,39.74,39.95,39.73,39.865,1094,0
+XBB.US,D,20240515,000000,40.06,40.06,40.06,40.06,310,0
+XBB.US,D,20240516,000000,40.0553,40.0553,40.0553,40.0553,19,0
+XBB.US,D,20240517,000000,39.9967,39.9967,39.995,39.995,483,0
+XBB.US,D,20240520,000000,39.985,39.985,39.985,39.985,114,0
+XBB.US,D,20240521,000000,40.035,40.035,40.035,40.035,174,0
+XBB.US,D,20240522,000000,39.83,40.03,39.83,39.929,394,0
+XBB.US,D,20240523,000000,39.8,39.83,39.8,39.83,555,0
+XBB.US,D,20240524,000000,39.9867,40.04,39.9708,40.0305,11968,0
+XBB.US,D,20240528,000000,39.8049,39.8049,39.8049,39.8049,255,0
+XBB.US,D,20240529,000000,39.631,39.755,39.631,39.755,339,0
+XBB.US,D,20240530,000000,39.8011,39.8011,39.72,39.8,394,0
+XBB.US,D,20240531,000000,39.94,39.94,39.9399,39.94,714,0
+XBB.US,D,20240603,000000,39.89,39.95,39.72,39.92,19703,0
+XBB.US,D,20240604,000000,39.96,39.97,39.77,39.94,1707,0
+XBB.US,D,20240605,000000,40,40,39.95,39.95,251,0
+XBB.US,D,20240606,000000,39.92,39.92,39.92,39.92,201,0
+XBB.US,D,20240607,000000,39.815,39.94,39.81,39.91,464,0
+XBB.US,D,20240610,000000,39.825,39.825,39.825,39.825,157,0
+XBB.US,D,20240611,000000,39.73,39.96,39.72,39.8,5740,0
+XBB.US,D,20240612,000000,39.995,39.995,39.995,39.995,63,0
+XBB.US,D,20240613,000000,40.06,40.06,39.94,39.9902,879,0
+XBB.US,D,20240614,000000,39.87,39.8751,39.87,39.8751,157,0
+XBB.US,D,20240617,000000,39.77,40.01,39.77,39.79,15714,0
+XBB.US,D,20240618,000000,39.99,40.0701,39.95,40.0701,2216,0
+XBB.US,D,20240620,000000,40.14,40.14,39.96,40.0362,4587,0
+XBB.US,D,20240621,000000,40.0358,40.14,40.02,40.1097,905,0
+XBB.US,D,20240624,000000,40.105,40.16,40.105,40.1292,775,0
+XBB.US,D,20240625,000000,40.15,40.15,40.01,40.15,1892,0
+XBB.US,D,20240626,000000,40.13,40.13,40.095,40.095,608,0
+XBB.US,D,20240627,000000,40.11,40.11,39.91,40.0023,22224,0
+XBB.US,D,20240628,000000,39.92,39.92,39.8605,39.8605,1085,0
+XBB.US,D,20240701,000000,39.789,39.789,39.6637,39.6637,208,0
+XBB.US,D,20240702,000000,39.6917,39.85,39.6121,39.7671,4018,0
+XBB.US,D,20240703,000000,39.785,39.835,39.785,39.8345,1041,0
+XBB.US,D,20240705,000000,39.06,40.04,39.06,39.959,430,0
+XBB.US,D,20240708,000000,39.95,39.99,39.906,39.906,1118,0
+XBB.US,D,20240709,000000,39.97,39.97,39.9613,39.9613,6396,0
+XBB.US,D,20240710,000000,39.86,40.01,39.86,40.0074,265,0
+XBB.US,D,20240711,000000,40.1452,40.1452,40.12,40.12,139,0
+XBB.US,D,20240712,000000,40.29,40.29,40.2475,40.2475,151,0
+XBB.US,D,20240715,000000,40.29,40.29,40.11,40.2002,866,0
+XBB.US,D,20240716,000000,40.28,40.3365,40.2,40.3365,2343,0
+XBB.US,D,20240717,000000,40.295,40.295,40.2903,40.2903,373,0
+XBB.US,D,20240718,000000,40.37,40.37,40.2232,40.2232,1063,0
+XBB.US,D,20240719,000000,40.19,40.2902,40.19,40.2902,792,0
+XBB.US,D,20240722,000000,40.3408,40.3896,40.21,40.3403,2493,0
+XBB.US,D,20240723,000000,40.49,40.49,40.29,40.3478,560,0
+XBB.US,D,20240724,000000,40.24,40.43,40.1812,40.2251,8614,0
+XBB.US,D,20240725,000000,40.375,40.375,40.3555,40.3555,344,0
+XBB.US,D,20240726,000000,40.3,40.3216,40.2201,40.3216,823,0
+XBB.US,D,20240729,000000,40.3005,40.3599,40.2525,40.2525,374,0
+XBB.US,D,20240730,000000,40.1415,40.32,40.1415,40.2589,13404,0
+XBB.US,D,20240731,000000,40.35,40.52,40.35,40.52,2148,0
+XBB.US,D,20240801,000000,40.36,40.36,40.09,40.28,11839,0
+XBB.US,D,20240802,000000,40.23,40.24,40.175,40.2223,3300,0
+XBB.US,D,20240805,000000,39.93,40.05,39.7,39.9623,6508,0
+XBB.US,D,20240806,000000,40.07,40.23,40.05,40.18,19386,0
+XBB.US,D,20240807,000000,40.34,40.34,40.02,40.1,2400,0
+XBB.US,D,20240808,000000,40.1,40.25,40.1,40.25,2140,0
+XBB.US,D,20240809,000000,40.35,40.35,40.25,40.25,30817,0
+XBB.US,D,20240812,000000,40.165,40.165,40.1597,40.1597,289,0
+XBB.US,D,20240813,000000,40.16,40.37,40.16,40.3457,1057,0
+XBB.US,D,20240814,000000,40.4283,40.44,40.32,40.4017,1016,0
+XBB.US,D,20240815,000000,40.4179,40.4179,40.4179,40.4179,225,0
+XBB.US,D,20240816,000000,40.57,40.57,40.54,40.5654,4106,0
+XBB.US,D,20240819,000000,40.64,40.77,40.6028,40.6028,3126,0
+XBB.US,D,20240820,000000,40.64,40.64,40.5,40.59,316,0
+XBB.US,D,20240821,000000,40.805,40.805,40.6939,40.6939,1251,0
+XBB.US,D,20240822,000000,40.6999,40.6999,40.6,40.6516,805,0
+XBB.US,D,20240823,000000,40.825,40.8321,40.72,40.8321,1911,0
+XBB.US,D,20240826,000000,40.7336,40.84,40.698,40.698,832,0
+XBB.US,D,20240827,000000,40.83,40.83,40.805,40.805,475,0
+XBB.US,D,20240828,000000,40.68,40.88,40.68,40.785,2617,0
+XBB.US,D,20240829,000000,40.8073,40.8073,40.8073,40.8073,136,0
+XBB.US,D,20240830,000000,40.8084,40.8084,40.8084,40.8084,174,0
+XBB.US,D,20240903,000000,40.5938,40.66,40.57,40.59,1361,0
+XBB.US,D,20240904,000000,40.46,40.75,40.46,40.74,2079,0
+XBB.US,D,20240905,000000,40.8,40.8,40.58,40.6706,1961,0
+XBB.US,D,20240906,000000,40.91,40.91,40.6517,40.6517,1360,0
+XBB.US,D,20240909,000000,40.77,40.81,40.77,40.7811,288,0
+XBB.US,D,20240910,000000,40.86,40.87,40.56,40.6777,4442,0
+XBB.US,D,20240911,000000,40.79,40.837,40.7463,40.7463,1731,0
+XBB.US,D,20240912,000000,40.82,40.87,40.62,40.7798,7961,0
+XBB.US,D,20240913,000000,40.99,41.01,40.7949,40.8801,2883,0
+XBB.US,D,20240916,000000,40.99,41,40.84,40.8674,2661,0
+XBB.US,D,20240917,000000,41.13,41.13,40.94,40.9543,5963,0
+XBB.US,D,20240918,000000,40.92,40.9931,40.92,40.9931,691,0
+XBB.US,D,20240919,000000,40.96,41.17,40.96,41.0401,1196,0
+XBB.US,D,20240920,000000,41.07,41.092,40.8901,41.092,1183,0
+XBB.US,D,20240923,000000,41.15,41.18,41.0521,41.0521,757,0
+XBB.US,D,20240924,000000,41.09,41.2,40.94,41.165,11458,0
+XBB.US,D,20240925,000000,41.06,41.15,41.06,41.1247,2071,0
+XBB.US,D,20240926,000000,40.98,41.18,40.97,41.0799,1199,0
+XBB.US,D,20240927,000000,41.19,41.25,41.1464,41.1476,8484,0
+XBB.US,D,20240930,000000,41.24,41.24,41.07,41.1096,4000,0
+XBB.US,D,20241001,000000,40.93,40.93,40.9052,40.9052,354,0
+XBB.US,D,20241002,000000,40.94,40.99,40.74,40.8998,5555,0
+XBB.US,D,20241003,000000,40.81,40.91,40.75,40.7996,34072,0
+XBB.US,D,20241004,000000,40.85,40.85,40.6101,40.7375,1975,0
+XBB.US,D,20241007,000000,40.74,40.74,40.42,40.5552,4786,0
+XBB.US,D,20241008,000000,40.51,40.6513,40.51,40.6513,2450,0
+XBB.US,D,20241009,000000,40.71,40.71,40.5,40.6102,1220,0
+XBB.US,D,20241010,000000,40.74,40.74,40.51,40.5999,1239,0
+XBB.US,D,20241011,000000,40.75,40.78,40.684,40.684,794,0
+XBB.US,D,20241014,000000,40.72,40.76,40.52,40.7048,3326,0
+XBB.US,D,20241015,000000,40.6202,40.6202,40.6018,40.6018,297,0
+XBB.US,D,20241016,000000,40.8799,40.8899,40.75,40.8128,5613,0
+XBB.US,D,20241017,000000,40.75,40.75,40.64,40.6701,2980,0
+XBB.US,D,20241018,000000,40.69,40.86,40.62,40.8174,4782,0
+XBB.US,D,20241021,000000,40.7,40.7,40.56,40.621,13302,0
+XBB.US,D,20241022,000000,40.56,40.62,40.51,40.5603,4726,0
+XBB.US,D,20241023,000000,40.51,40.51,40.3001,40.4235,3126,0
+XBB.US,D,20241024,000000,40.51,40.65,40.4779,40.6287,4643,0
+XBB.US,D,20241025,000000,40.25,40.6274,40.25,40.468,1773,0
+XBB.US,D,20241028,000000,40.65,40.65,40.54,40.5742,1546,0
+XBB.US,D,20241029,000000,40.62,40.66,40.62,40.62,567,0
+XBB.US,D,20241030,000000,40.605,40.66,40.57,40.59,3979,0
+XBB.US,D,20241031,000000,40.33,40.58,40.33,40.53,7105,0
+XBB.US,D,20241101,000000,40.22,40.26,40.22,40.26,586,0
+XBB.US,D,20241104,000000,40.31,40.31,40.2134,40.2134,1071,0
+XBB.US,D,20241105,000000,40.34,40.49,40.34,40.49,1844,0
+XBB.US,D,20241106,000000,40.28,40.52,40.28,40.4349,3250,0
+XBB.US,D,20241107,000000,40.4,40.66,40.13,40.5665,2585,0
+XBB.US,D,20241108,000000,40.62,40.67,40.6,40.62,27210,0
+XBB.US,D,20241111,000000,40.6607,40.7,40.6019,40.6019,1249,0
+XBB.US,D,20241112,000000,40.54,40.6,40.5007,40.5007,7293,0
+XBB.US,D,20241113,000000,40.65,40.65,40.451,40.495,2534,0
+XBB.US,D,20241114,000000,40.61,40.61,40.4001,40.4381,1289,0
+XBB.US,D,20241115,000000,40.46,40.53,40.2826,40.4522,10095,0
+XBB.US,D,20241118,000000,40.415,40.57,40.31,40.4203,6151,0
+XBB.US,D,20241119,000000,40.5251,40.6122,40.4624,40.57,3138,0
+XBB.US,D,20241120,000000,40.519,40.66,40.35,40.54,1923,0
+XBB.US,D,20241121,000000,40.64,40.65,40.55,40.55,2736,0
+XBB.US,D,20241122,000000,40.59,40.59,40.5791,40.5791,1087,0
+XBB.US,D,20241125,000000,40.7465,40.78,40.6977,40.6977,1156,0
+XBB.US,D,20241126,000000,40.665,41.1987,40.665,41.1987,309,0
+XBB.US,D,20241127,000000,40.7273,40.86,40.7273,40.7553,1814,0
+XBB.US,D,20241129,000000,40.8128,40.8912,40.8128,40.8528,535,0
+XBB.US,D,20241202,000000,40.63,40.6926,40.6253,40.6253,587,0
+XBB.US,D,20241203,000000,40.7,40.8,40.63,40.6422,1551,0
+XBB.US,D,20241204,000000,40.64,40.79,40.6,40.7744,3952,0
+XBB.US,D,20241205,000000,40.77,40.78,40.6849,40.6849,2862,0
+XBB.US,D,20241206,000000,40.89,40.89,40.7201,40.7778,1824,0
+XBB.US,D,20241209,000000,40.8,40.8,40.675,40.6864,3297,0
+XBB.US,D,20241210,000000,40.71,40.79,40.52,40.6682,2462,0
+XBB.US,D,20241211,000000,40.77,40.77,40.6756,40.6756,2490,0
+XBB.US,D,20241212,000000,40.67,40.67,40.5871,40.5871,7021,0
+XBB.US,D,20241213,000000,40.6,40.6,40.4884,40.4884,949,0
+XBB.US,D,20241216,000000,40.64,40.65,40.23,40.5119,4750,0
+XBB.US,D,20241217,000000,40.48,40.5999,40.4453,40.4663,2266,0
+XBB.US,D,20241218,000000,40.3,40.3,39.94,40.0969,5369,0
+XBB.US,D,20241219,000000,40.205,40.21,40.1122,40.1122,2132,0
+XBB.US,D,20241220,000000,40.3,40.41,40.15,40.2914,11075,0
+XBB.US,D,20241223,000000,40.0022,40.185,40.0022,40.135,729,0
+XBB.US,D,20241224,000000,40.03,40.18,40.0201,40.18,2359,0
+XBB.US,D,20241226,000000,40.1,40.2671,40.1,40.2671,2111,0
+XBB.US,D,20241227,000000,40.235,40.27,40.1992,40.2061,2576,0
+XBB.US,D,20241230,000000,40.0852,40.18,40,40.0336,3981,0
+XBB.US,D,20241231,000000,40.04,40.17,39.88,40.0139,14320,0
+XBB.US,D,20250102,000000,40.21,40.21,39.9401,40.1,5029,0
+XBB.US,D,20250103,000000,40.32,40.34,40.01,40.1708,6936,0
+XBB.US,D,20250106,000000,40.0101,40.33,40.0101,40.28,4540,0
+XBB.US,D,20250107,000000,40.22,40.22,40.105,40.105,667,0
+XBB.US,D,20250108,000000,40.09,40.1215,40.09,40.1215,997,0
+XBB.US,D,20250110,000000,40,40.14,40,40.0367,3236,0
+XBB.US,D,20250113,000000,40,40,39.91,39.9444,3387,0
+XBB.US,D,20250114,000000,39.955,40.12,39.955,39.9738,2894,0
+XBB.US,D,20250115,000000,40.19,40.2407,40.185,40.2407,1034,0
+XBB.US,D,20250116,000000,40.265,40.41,40.265,40.2884,2605,0
+XBB.US,D,20250117,000000,40.385,40.4,40.3848,40.3848,824,0
+XBB.US,D,20250121,000000,40.4981,40.53,40.4981,40.5295,3779,0
+XBB.US,D,20250122,000000,40.57,40.58,40.45,40.56,6129,0
+XBB.US,D,20250123,000000,40.4626,40.4741,40.4626,40.4741,887,0
+XBB.US,D,20250124,000000,40.7,40.7,40.44,40.5673,860,0
+XBB.US,D,20250127,000000,40.58,40.68,40.5195,40.5799,55606,0
+XBB.US,D,20250128,000000,40.48,40.73,40.48,40.6167,5146,0
+XBB.US,D,20250129,000000,40.44,40.6999,40.44,40.5699,1584,0
+XBB.US,D,20250130,000000,40.74,40.77,40.6272,40.6272,4924,0
+XBB.US,D,20250131,000000,40.6939,40.73,40.6148,40.6148,455,0
+XBB.US,D,20250203,000000,40.42,40.47,40.35,40.35,22789,0
+XBB.US,D,20250204,000000,40.55,40.59,40.4703,40.5017,3290,0
+XBB.US,D,20250205,000000,40.67,40.7,40.55,40.5603,62098,0
+XBB.US,D,20250206,000000,40.6799,40.6799,40.535,40.535,1242,0
+XBB.US,D,20250207,000000,40.34,40.56,40.34,40.3889,5872,0
+XBB.US,D,20250210,000000,40.55,40.57,40.4266,40.464,4046,0
+XBB.US,D,20250211,000000,40.55,40.55,40.4329,40.455,9495,0
+XBB.US,D,20250212,000000,40.27,40.345,40.22,40.3423,1422,0
+XBB.US,D,20250213,000000,40.29,40.58,40.29,40.4555,2922,0
+XBB.US,D,20250214,000000,40.7,40.7,40.41,40.5285,1336,0
+XBB.US,D,20250218,000000,40.4368,40.57,40.4359,40.4359,2860,0
+XBB.US,D,20250219,000000,40.56,40.63,40.33,40.62,24609,0
+XBB.US,D,20250220,000000,40.35,40.67,40.35,40.525,2292,0
+XBB.US,D,20250221,000000,40.64,40.64,40.515,40.5174,2819,0
+XBB.US,D,20250224,000000,40.465,40.6469,40.465,40.4925,1413,0
+XBB.US,D,20250225,000000,40.4233,40.6862,40.42,40.6862,4835,0
+XBB.US,D,20250226,000000,40.76,40.76,40.62,40.6215,1125,0
+XBB.US,D,20250227,000000,40.46,40.76,40.43,40.5553,4193,0
+XBB.US,D,20250228,000000,40.72,40.7899,40.45,40.6715,4455,0
+XBB.US,D,20250303,000000,40.55,40.5999,40.44,40.56,4431,0
+XBB.US,D,20250304,000000,40.295,40.47,40.2508,40.4575,6437,0
+XBB.US,D,20250305,000000,40.52,40.52,40.3129,40.459,1262,0
+XBB.US,D,20250306,000000,40.45,40.4899,40.3755,40.3755,5767,0
+XBB.US,D,20250307,000000,40.399,40.42,40.33,40.41,4194,0
+XBB.US,D,20250310,000000,40.2757,40.3399,40.27,40.3187,2056,0
+XBB.US,D,20250311,000000,40.25,40.28,40.14,40.1966,3164,0
+XBB.US,D,20250312,000000,40.17,40.46,40.17,40.1966,2472,0
+XBB.US,D,20250313,000000,40.17,40.18,40.0771,40.0771,4327,0
+XBB.US,D,20250314,000000,40.21,40.45,40.184,40.2347,8852,0
+XBB.US,D,20250317,000000,40.25,40.34,40.25,40.3186,4457,0
+XBB.US,D,20250318,000000,40.2205,40.39,40.2205,40.39,4994,0
+XBB.US,D,20250319,000000,40.2944,40.54,40.2944,40.4809,4316,0
+XBB.US,D,20250320,000000,40.5,40.59,40.43,40.4405,7152,0
+XBB.US,D,20250321,000000,40.35,40.5,40.35,40.4053,7450,0
+XBB.US,D,20250324,000000,40.4206,40.51,40.4206,40.4945,1485,0
+XBB.US,D,20250325,000000,40.49,40.49,40.4728,40.486,2472216,0
+XBB.US,D,20250326,000000,40.4492,40.4492,40.295,40.3295,2724143,0
+XBB.US,D,20250327,000000,40.3,40.318,40.2538,40.2538,3183,0
+XBB.US,D,20250328,000000,40.2156,40.43,40.2,40.2852,8339,0
+XBB.US,D,20250331,000000,40.1604,40.43,40.1604,40.43,2699,0
+XBB.US,D,20250401,000000,40.285,40.319,40.22,40.2665,5050,0
+XBB.US,D,20250402,000000,40.34,40.37,40.34,40.3652,5196,0
+XBB.US,D,20250403,000000,40.17,40.17,39.9191,40.095,8653,0
+XBB.US,D,20250404,000000,39.519,39.519,39.2987,39.4118,15092,0
+XBB.US,D,20250407,000000,38.38,39.29,38.38,39.2363,14402,0
+XBB.US,D,20250408,000000,39.529,39.53,38.9478,38.9478,7296,0
+XBB.US,D,20250409,000000,38.7743,39.73,38.23,39.6913,17693,0
+XBB.US,D,20250410,000000,39.48,39.49,39.18,39.2814,1978,0
+XBB.US,D,20250411,000000,39.13,39.42,39.06,39.3796,3570,0
+XBB.US,D,20250414,000000,39.56,39.61,39.36,39.44,7506,0
+XBB.US,D,20250415,000000,39.59,39.64,39.53,39.5782,1476,0
+XBB.US,D,20250416,000000,39.52,39.68,39.52,39.6303,5287,0
+XBB.US,D,20250417,000000,39.7044,39.77,39.66,39.7026,2801,0
+XBB.US,D,20250421,000000,39.55,39.579,39.5003,39.544,4079,0
+XBB.US,D,20250422,000000,39.67,39.739,39.67,39.7107,408,0
+XBB.US,D,20250423,000000,40.178,40.178,39.84,39.856,5763,0
+XBB.US,D,20250424,000000,39.93,40.0831,39.88,40.0831,3244,0
+XBB.US,D,20250425,000000,40.06,40.2199,40.06,40.215,2322,0
+XBB.US,D,20250428,000000,40.17,40.17,40.09,40.17,1675,0
+XBB.US,D,20250429,000000,40.15,40.29,40.05,40.29,5188,0
+XBB.US,D,20250430,000000,40.05,40.15,40.05,40.1421,3105,0
+XBB.US,D,20250501,000000,39.9382,40.028,39.87,39.87,7848,0
+XBB.US,D,20250502,000000,40.03,40.0413,40.0001,40.0413,3751,0
+XBB.US,D,20250505,000000,39.95,40.47,39.95,40.0153,8818,0
+XBB.US,D,20250506,000000,39.94,40.02,39.9254,39.9874,9026,0
+XBB.US,D,20250507,000000,40.04,40.09,40.0169,40.0169,3571,0
+XBB.US,D,20250508,000000,40.08,40.26,40.07,40.21,15675,0
+XBB.US,D,20250509,000000,40.11,40.12,40.0984,40.11,3200,0
+XBB.US,D,20250512,000000,40.33,40.41,40.33,40.4051,1345,0
+XBB.US,D,20250513,000000,40.46,40.525,40.43,40.4851,3508,0
+XBB.US,D,20250514,000000,40.47,40.52,40.38,40.38,7581,0
+XBB.US,D,20250515,000000,40.39,40.49,40.39,40.47,2413,0
+XBB.US,D,20250516,000000,40.5,40.5306,40.49,40.5306,2044,0
+XBB.US,D,20250519,000000,40.42,40.69,40.42,40.5193,4217,0
+XBB.US,D,20250520,000000,40.43,40.48,40.42,40.47,2527,0
+XBB.US,D,20250521,000000,40.42,40.48,40.27,40.2747,5227,0
+XBB.US,D,20250522,000000,40.25,40.36,40.23,40.2919,5144,0
+XBB.US,D,20250523,000000,40.27,40.35,40.24,40.295,4201,0
+XBB.US,D,20250527,000000,40.46,40.64,40.45,40.63,6032,0
+XBB.US,D,20250528,000000,40.51,40.55,40.4701,40.5354,1514,0
+XBB.US,D,20250529,000000,40.6,40.69,40.57,40.5812,5637,0
+XBB.US,D,20250530,000000,40.59,40.64,40.59,40.6153,3329,0
+XBB.US,D,20250602,000000,40.38,40.42,40.37,40.4053,8501,0
+XBB.US,D,20250603,000000,40.46,40.6499,40.35,40.485,467029,0
+XBB.US,D,20250604,000000,40.58,40.6,40.56,40.58,832,0
+XBB.US,D,20250605,000000,40.6,40.6499,40.5,40.5,3051,0
+XBB.US,D,20250606,000000,40.5257,40.65,40.51,40.54,8140,0
+XBB.US,D,20250609,000000,40.545,40.59,40.534,40.575,3232,0
+XBB.US,D,20250610,000000,40.585,40.65,40.5701,40.6391,4270,0
+XBB.US,D,20250611,000000,40.67,40.7,40.65,40.65,97686,0
+XBB.US,D,20250612,000000,40.63,40.67,40.63,40.668,3424,0
+XBB.US,D,20250613,000000,40.62,40.6216,40.5752,40.5752,1017,0
+XBB.US,D,20250616,000000,40.68,40.68,40.64,40.66,986,0
+XBB.US,D,20250617,000000,40.6243,40.64,40.6157,40.6157,803,0
+XBB.US,D,20250618,000000,40.67,40.7,40.65,40.665,2013,0
+XBB.US,D,20250620,000000,40.6996,40.76,40.6996,40.7575,1819,0
+XBB.US,D,20250623,000000,40.78,40.91,40.6901,40.84,7650,0
+XBB.US,D,20250624,000000,40.91,40.97,40.89,40.9492,6266,0
+XBB.US,D,20250625,000000,40.895,40.99,40.895,40.9441,11746,0
+XBB.US,D,20250626,000000,40.9568,41.0999,40.9568,41.0459,7471,0
+XBB.US,D,20250627,000000,41.0146,41.1,40.99,41.0214,10613,0
+XBB.US,D,20250630,000000,41.0735,41.2,41.07,41.187,6917,0
+XBB.US,D,20250701,000000,40.93,41.02,40.88,40.92,5273,0
+XBB.US,D,20250702,000000,40.87,40.98,40.8599,40.97,40115,0
+XBB.US,D,20250703,000000,40.91,41.04,40.9065,40.9572,11015,0
+XBB.US,D,20250707,000000,40.94,41.02,40.7,40.77,12264,0
+XBB.US,D,20250708,000000,40.81,40.81,40.74,40.755,3889,0
+XBB.US,D,20250709,000000,40.8,40.94,40.8,40.84,2923,0
+XBB.US,D,20250710,000000,40.86,40.939,40.7899,40.85,9425,0
+XBB.US,D,20250711,000000,40.74,40.82,40.68,40.75,12092,0
+XBB.US,D,20250714,000000,40.7172,40.82,40.7172,40.77,4529,0
+XBB.US,D,20250715,000000,40.74,40.75,40.66,40.6698,3523,0
+XBB.US,D,20250716,000000,40.71,40.8599,40.68,40.7501,3548,0
+XBB.US,D,20250717,000000,40.8,40.815,40.77,40.78,5339,0
+XBB.US,D,20250718,000000,40.85,41.04,40.8337,40.92,15799,0
+XBB.US,D,20250721,000000,40.93,41.22,40.9001,41.09,6152,0
+XBB.US,D,20250722,000000,40.89,41.03,40.87,40.96,14168,0
+XBB.US,D,20250723,000000,40.926,41.049,40.926,40.9751,6907,0
+XBB.US,D,20250724,000000,40.96,41,40.93,40.97,5865,0
+XBB.US,D,20250725,000000,40.92,41.02,40.92,40.9702,3583,0
+XBB.US,D,20250728,000000,40.96,41.39,40.94,40.99,5095,0
+XBB.US,D,20250729,000000,40.9241,41.05,40.9241,40.97,6129,0
+XBB.US,D,20250730,000000,40.9238,41,40.91,40.9211,2971,0
+XBB.US,D,20250731,000000,40.96,41.119,40.94,40.9531,10101,0
+XBB.US,D,20250801,000000,40.71,40.8499,40.71,40.75,34228,0
+XBB.US,D,20250804,000000,40.85,40.9,40.75,40.9,6200,0
+XBB.US,D,20250805,000000,40.84,40.9,40.78,40.8836,4832,0
+XBB.US,D,20250806,000000,40.89,40.93,40.8684,40.9224,4892,0
+XBB.US,D,20250807,000000,40.96,40.96,40.8684,40.8866,1071,0
+XBB.US,D,20250808,000000,40.9,41.01,40.88,40.895,21826,0
+XBB.US,D,20250811,000000,40.9,40.94,40.86,40.8848,3109,0
+XBB.US,D,20250812,000000,40.9,40.95,40.9,40.95,1886,0
+XBB.US,D,20250813,000000,41.04,41.07,41.01,41.0657,12377,0
+XBB.US,D,20250814,000000,41,41,40.9395,40.9699,1626,0
+XBB.US,D,20250815,000000,40.96,40.965,40.9507,40.965,2210,0
+XBB.US,D,20250818,000000,40.9885,41.02,40.97,40.98,14749,0
+XBB.US,D,20250819,000000,40.99,40.99,40.84,40.9659,3079,0
+XBB.US,D,20250820,000000,40.97,41.065,40.95,41.0092,6880,0
+XBB.US,D,20250821,000000,40.9295,40.95,40.8885,40.92,4812,0
+XBB.US,D,20250822,000000,40.92,41.18,40.92,41.1795,4262,0
+XBB.US,D,20250825,000000,41.13,41.38,41.09,41.15,3388,0
+XBB.US,D,20250826,000000,41.15,41.28,41.15,41.1721,4639,0
+XBB.US,D,20250827,000000,41.1895,41.2168,41.14,41.2168,2869,0
+XBB.US,D,20250828,000000,41.1968,41.24,41.1968,41.215,2066,0
+XBB.US,D,20250829,000000,41.185,41.2,41.14,41.169,5803,0
+XBB.US,D,20250902,000000,40.84,40.895,40.82,40.895,5163,0
+XBB.US,D,20250903,000000,40.97,41.029,40.97,41.029,1120,0
+XBB.US,D,20250904,000000,41.07,41.0999,41.02,41.07,1310,0
+XBB.US,D,20250905,000000,41.23,41.2456,41.15,41.15,3481,0
+XBB.US,D,20250908,000000,41.22,41.22,41.17,41.18,7742,0
+XBB.US,D,20250909,000000,41.18,41.18,41.1391,41.1449,12922,0
+XBB.US,D,20250910,000000,41.19,41.23,41.19,41.206,5475,0
+XBB.US,D,20250911,000000,41.29,41.3496,41.29,41.34,5396,0
+XBB.US,D,20250912,000000,41.33,41.36,41.27,41.3066,5013,0
+XBB.US,D,20250915,000000,41.38,41.41,41.3624,41.3839,1328,0
+XBB.US,D,20250916,000000,41.41,41.41,41.39,41.3962,1700,0
+XBB.US,D,20250917,000000,41.38,41.49,41.33,41.3367,5180,0
+XBB.US,D,20250918,000000,41.37,41.405,41.351,41.405,1751,0
+XBB.US,D,20250919,000000,41.361,41.41,41.36,41.3753,3375,0
+XBB.US,D,20250922,000000,41.395,41.47,41.0601,41.47,1015029,0
+XBB.US,D,20250923,000000,41.4,41.44,41.37,41.395,3951,0
+XBB.US,D,20250924,000000,41.36,41.36,41.335,41.335,1183,0
+XBB.US,D,20250925,000000,41.25,41.29,41.221,41.2483,4301,0
+XBB.US,D,20250926,000000,41.22,41.38,41.22,41.305,4267,0
+XBB.US,D,20250929,000000,41.389,41.39,41.33,41.3651,4333,0
+XBB.US,D,20250930,000000,41.3599,41.38,41.28,41.345,9327,0
+XBB.US,D,20251001,000000,41.22,41.285,41.19,41.259,55024,0
+XBB.US,D,20251002,000000,41.22,41.26,41.21,41.235,4925,0
+XBB.US,D,20251003,000000,41.25,41.25,40.905,40.97,1878443,0
+XBB.US,D,20251006,000000,41.1,41.1222,41.03,41.084,14463,0
+XBB.US,D,20251007,000000,41.12,41.21,41.08,41.21,2514701,0
+XBB.US,D,20251008,000000,41.1509,41.16,41.04,41.04,16901,0
+XBB.US,D,20251009,000000,40.99,40.99,40.89,40.89,20855,0
+XBB.US,D,20251010,000000,40.96,40.96,40.68,40.68,27367,0
+XBB.US,D,20251013,000000,40.91,40.961,40.883,40.961,2217,0
+XBB.US,D,20251014,000000,40.88,41.01,40.86,40.96,1104392,0
+XBB.US,D,20251015,000000,41.1357,41.1357,41.07,41.1,4332,0
+XBB.US,D,20251016,000000,41.15,41.15,41.02,41.046,4844,0
+XBB.US,D,20251017,000000,41.11,41.11,40.97,41.1,66616,0
+XBB.US,D,20251020,000000,41.21,41.23,41.18,41.2263,1427,0
+XBB.US,D,20251021,000000,41.1805,41.23,41.16,41.1795,6828,0
+XBB.US,D,20251022,000000,41.155,41.18,41.14,41.18,2323,0
+XBB.US,D,20251023,000000,41.17,41.26,41.13,41.19,143887,0
+XBB.US,D,20251024,000000,41.33,41.34,41.31,41.335,6452,0
+XBB.US,D,20251027,000000,41.38,41.57,41.33,41.53,1210335,0
+XBB.US,D,20251028,000000,41.43,41.46,41.32,41.32,3702,0
+XBB.US,D,20251029,000000,41.44,41.47,41.29,41.29,9983,0
+XBB.US,D,20251030,000000,41.29,41.61,41.1,41.59,28199,0
+XBB.US,D,20251031,000000,41.32,41.61,41.24,41.44,134108,0
+XBB.US,D,20251103,000000,41.04,41.05,40.89,40.99,266161,0
+XBB.US,D,20251104,000000,40.88,40.96,40.8,40.81,20506,0
+XBB.US,D,20251105,000000,40.92,40.99,40.78,40.88,1296317,0
+XBB.US,D,20251106,000000,40.96,40.96,40.81,40.865,90501,0
+XBB.US,D,20251107,000000,40.92,41.07,40.865,41.02,40882,0
+XBB.US,D,20251110,000000,41.07,41.14,41.035,41.12,12819,0
+XBB.US,D,20251111,000000,41.13,41.22,41.13,41.1847,29948,0
+XBB.US,D,20251112,000000,41.1545,41.5,41.04,41.07,58433,0
+XBB.US,D,20251113,000000,41.03,41.04,40.92,41.01,1230181,0
+XBB.US,D,20251114,000000,40.94,41.13,40.46,40.94,1284174,0
+XBB.US,D,20251117,000000,40.95,41.02,40.93,40.9642,39434,0
+XBB.US,D,20251118,000000,40.93,41.14,40.87,40.97,25996,0
+XBB.US,D,20251119,000000,40.955,41.02,40.88,40.97,64474,0
+XBB.US,D,20251120,000000,41.075,41.09,40.86,40.99,1396714,0
+XBB.US,D,20251121,000000,41.03,41.18,40.985,41.12,75329,0
+XBB.US,D,20251124,000000,41.12,41.22,41.1,41.205,71038,0
+XBB.US,D,20251125,000000,41.185,41.4,41.15,41.35,53241,0
+XBB.US,D,20251126,000000,41.305,41.43,41.29,41.375,24554,0
+XBB.US,D,20251128,000000,41.395,41.49,41.35,41.41,38282,0
+XBB.US,D,20251201,000000,41.105,41.245,41.09,41.15,79139,0
+XBB.US,D,20251202,000000,41.18,41.27,41.1,41.27,69586,0
+XBB.US,D,20251203,000000,41.18,41.27,41.18,41.26,27165,0
+XBB.US,D,20251204,000000,41.24,41.28,41.11,41.25,78628,0
+XBB.US,D,20251205,000000,41.215,41.23,41.13,41.23,85033,0
+XBB.US,D,20251208,000000,41.185,41.185,41.05,41.07,20700,0
+XBB.US,D,20251209,000000,41.09,41.09,41.04,41.05,157074,0
+XBB.US,D,20251210,000000,41.03,41.19,41.03,41.19,16819,0
+XBB.US,D,20251211,000000,41.16,41.205,41.14,41.15,56541,0
+XBB.US,D,20251212,000000,41.14,41.15,41.06,41.09,8812,0
+XBB.US,D,20251215,000000,41.16,41.16,41.1018,41.143,6742,0
+XBB.US,D,20251216,000000,41.13,41.18,41.11,41.15,8379,0
+XBB.US,D,20251217,000000,41.14,41.18,41.095,41.17,31911,0
+XBB.US,D,20251218,000000,41.23,41.26,41.18,41.24,20856,0
+XBB.US,D,20251219,000000,41.26,41.29,41.22,41.221,5792,0
+XBB.US,D,20251222,000000,41.23,41.23,41.17,41.2,8185,0
+XBB.US,D,20251223,000000,41.22,41.3,41.22,41.283,11766,0
+XBB.US,D,20251224,000000,41.28,41.42,41.28,41.42,46981,0
+XBB.US,D,20251226,000000,41.37,41.39,41.34,41.37,6528,0
+XBB.US,D,20251229,000000,41.35,41.4,41.33,41.37,3429,0
+XBB.US,D,20251230,000000,41.19,41.25,41.179,41.22,9714,0
+XBB.US,D,20251231,000000,41.2,41.2,41.14,41.1444,2219,0
+XBB.US,D,20260102,000000,41.18,41.22,41.11,41.22,56245,0
+XBB.US,D,20260105,000000,41.2,41.31,41.2,41.29,9984,0
+XBB.US,D,20260106,000000,41.3,41.31,41.25,41.28,14213,0
+XBB.US,D,20260107,000000,41.3,41.3001,41.26,41.3,26723,0
+XBB.US,D,20260108,000000,41.2596,41.3199,41.25,41.3,6947,0
+XBB.US,D,20260109,000000,41.3,41.365,41.28,41.3127,3691,0
+XBB.US,D,20260112,000000,41.29,41.36,41.28,41.328,29184,0
+XBB.US,D,20260113,000000,41.35,41.35,41.29,41.34,14437,0
+XBB.US,D,20260114,000000,41.33,41.37,41.29,41.36,14957,0
+XBB.US,D,20260115,000000,41.36,41.39,41.35,41.3845,18849,0
+XBB.US,D,20260116,000000,41.38,41.4699,41.38,41.4194,24072,0
+XBB.US,D,20260120,000000,41.35,41.44,41.21,41.3,10054,0
+XBB.US,D,20260121,000000,41.3,41.36,41.23,41.23,1268938,0
+XBB.US,D,20260122,000000,41.34,41.425,41.28,41.4,1410067,0
+XBB.US,D,20260123,000000,41.3699,41.39,41.33,41.36,20053,0
+XBB.US,D,20260126,000000,41.38,41.39,41.37,41.385,15642,0
+XBB.US,D,20260127,000000,41.37,41.39,41.37,41.385,9410,0
+XBB.US,D,20260128,000000,41.39,41.39,41.34,41.36,15732,0
+XBB.US,D,20260129,000000,41.37,41.4,41.305,41.36,36411,0
+XBB.US,D,20260130,000000,41.355,41.58,41.32,41.385,46374,0
+XBB.US,D,20260202,000000,41.2,41.255,41.2,41.245,27017,0
+XBB.US,D,20260203,000000,41.23,41.26,41.1566,41.25,17285,0
+XBB.US,D,20260204,000000,41.21,41.23,41.08,41.09,1284574,0
+XBB.US,D,20260205,000000,41.14,41.1699,41.1099,41.1455,25093,0
+XBB.US,D,20260206,000000,41.21,41.245,41.187,41.2388,8175,0
+XBB.US,D,20260209,000000,41.255,41.39,41.255,41.305,7561,0
+XBB.US,D,20260210,000000,41.3454,41.39,41.325,41.325,14640,0
+XBB.US,D,20260211,000000,41.33,41.33,41.255,41.315,4573,0
+XBB.US,D,20260212,000000,41.34,41.34,41.3,41.3052,17981,0
+XBB.US,D,20260213,000000,41.35,41.39,41.34,41.355,2000,0
+XBB.US,D,20260217,000000,41.33,41.37,41.31,41.3391,8328,0
+XBB.US,D,20260218,000000,41.345,41.4,41.345,41.39,7830,0
diff --git a/daily/us/nyse etfs/2/xbi.us.txt b/daily/us/nyse etfs/2/xbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d370e1373a97130ae84f860972d481fd87a0e8a0
--- /dev/null
+++ b/daily/us/nyse etfs/2/xbi.us.txt	
@@ -0,0 +1,5040 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBI.US,D,20060206,000000,15.982,15.982,15.887,15.902,37790,0
+XBI.US,D,20060207,000000,15.954,16.002,15.853,15.853,17040,0
+XBI.US,D,20060208,000000,15.827,15.847,15.757,15.847,1545,0
+XBI.US,D,20060209,000000,16.032,16.198,15.995,15.995,37475,0
+XBI.US,D,20060210,000000,15.887,16.042,15.817,16.042,16729,0
+XBI.US,D,20060213,000000,15.896,15.896,15.807,15.814,122655,0
+XBI.US,D,20060214,000000,15.944,15.963,15.944,15.963,614,0
+XBI.US,D,20060215,000000,16.126,16.454,16.126,16.371,20447,0
+XBI.US,D,20060216,000000,16.584,16.659,16.558,16.659,3720,0
+XBI.US,D,20060217,000000,16.708,16.714,16.666,16.689,78979,0
+XBI.US,D,20060221,000000,16.692,16.692,16.393,16.422,226415,0
+XBI.US,D,20060222,000000,16.597,16.776,16.587,16.776,7437,0
+XBI.US,D,20060223,000000,16.708,16.843,16.708,16.818,65661,0
+XBI.US,D,20060224,000000,16.87,17.137,16.863,17.137,178402,0
+XBI.US,D,20060227,000000,17.435,17.575,17.328,17.549,107791,0
+XBI.US,D,20060228,000000,17.435,17.435,17.144,17.16,13631,0
+XBI.US,D,20060301,000000,17.312,17.399,17.105,17.376,56681,0
+XBI.US,D,20060302,000000,17.369,17.373,17.208,17.373,66278,0
+XBI.US,D,20060303,000000,17.369,17.389,17.248,17.295,105619,0
+XBI.US,D,20060306,000000,17.224,17.277,17.07,17.177,222388,0
+XBI.US,D,20060307,000000,17.08,17.08,16.808,16.837,441984,0
+XBI.US,D,20060308,000000,16.821,17.15,16.682,17.118,866630,0
+XBI.US,D,20060309,000000,17.051,17.051,16.86,16.873,14550,0
+XBI.US,D,20060310,000000,16.763,17.012,16.763,16.827,26944,0
+XBI.US,D,20060313,000000,16.984,17.038,16.788,16.788,51730,0
+XBI.US,D,20060314,000000,16.821,16.821,16.708,16.773,176237,0
+XBI.US,D,20060315,000000,16.84,16.879,16.821,16.879,4646,0
+XBI.US,D,20060316,000000,17.08,17.083,16.853,16.853,44907,0
+XBI.US,D,20060317,000000,16.773,16.821,16.756,16.811,9910,0
+XBI.US,D,20060320,000000,16.73,16.873,16.686,16.746,8363,0
+XBI.US,D,20060321,000000,16.607,16.718,16.403,16.439,139070,0
+XBI.US,D,20060322,000000,16.24,16.446,16.077,16.439,13631,0
+XBI.US,D,20060323,000000,16.496,16.496,16.282,16.374,104689,0
+XBI.US,D,20060324,000000,16.269,16.269,16.145,16.207,309732,0
+XBI.US,D,20060327,000000,16.195,16.195,16.129,16.154,143713,0
+XBI.US,D,20060328,000000,16.12,16.182,16.045,16.045,25711,0
+XBI.US,D,20060329,000000,16.045,16.217,16.045,16.192,64425,0
+XBI.US,D,20060330,000000,16.207,16.272,16.167,16.22,17655,0
+XBI.US,D,20060331,000000,16.297,16.297,16.167,16.23,18584,0
+XBI.US,D,20060403,000000,16.23,16.23,15.979,15.989,90134,0
+XBI.US,D,20060404,000000,15.95,16.058,15.95,15.998,34690,0
+XBI.US,D,20060405,000000,16.064,16.064,15.909,15.95,26944,0
+XBI.US,D,20060406,000000,15.774,15.784,15.623,15.682,15170,0
+XBI.US,D,20060407,000000,15.751,15.751,15.436,15.468,12701,0
+XBI.US,D,20060410,000000,15.484,15.484,15.378,15.391,21370,0
+XBI.US,D,20060411,000000,15.472,15.472,15.072,15.095,74019,0
+XBI.US,D,20060412,000000,15.158,15.344,15.158,15.305,59159,0
+XBI.US,D,20060413,000000,15.374,15.511,15.374,15.511,5579,0
+XBI.US,D,20060417,000000,15.504,15.535,15.236,15.378,38717,0
+XBI.US,D,20060418,000000,15.381,15.686,15.381,15.669,76818,0
+XBI.US,D,20060419,000000,15.669,15.682,15.567,15.682,104068,0
+XBI.US,D,20060420,000000,15.623,15.709,15.61,15.653,66901,0
+XBI.US,D,20060421,000000,15.564,15.564,15.433,15.439,10218,0
+XBI.US,D,20060424,000000,15.426,15.433,15.298,15.429,13006,0
+XBI.US,D,20060425,000000,15.445,15.522,15.302,15.368,91683,0
+XBI.US,D,20060426,000000,15.433,15.433,15.156,15.223,111198,0
+XBI.US,D,20060427,000000,15.127,15.571,15.127,15.462,28493,0
+XBI.US,D,20060428,000000,15.381,15.542,15.381,15.429,11770,0
+XBI.US,D,20060501,000000,15.501,15.519,15.268,15.268,57921,0
+XBI.US,D,20060502,000000,15.288,15.288,14.994,15.043,19204,0
+XBI.US,D,20060503,000000,14.969,15.003,14.905,15.003,15795,0
+XBI.US,D,20060504,000000,15.03,15.213,15.03,15.206,168182,0
+XBI.US,D,20060505,000000,15.239,15.433,15.239,15.433,12701,0
+XBI.US,D,20060508,000000,15.481,15.481,15.393,15.436,10840,0
+XBI.US,D,20060509,000000,15.371,15.371,15.278,15.302,16107,0
+XBI.US,D,20060510,000000,15.239,15.239,15.102,15.133,9910,0
+XBI.US,D,20060511,000000,15.007,15.007,14.837,14.863,15170,0
+XBI.US,D,20060512,000000,14.708,14.735,14.617,14.728,22917,0
+XBI.US,D,20060515,000000,14.702,14.735,14.653,14.653,2165,0
+XBI.US,D,20060516,000000,14.591,14.591,14.376,14.392,22610,0
+XBI.US,D,20060517,000000,14.346,14.399,14.099,14.099,99112,0
+XBI.US,D,20060518,000000,14.203,14.236,13.862,13.884,13317,0
+XBI.US,D,20060519,000000,13.894,13.975,13.806,13.93,15484,0
+XBI.US,D,20060522,000000,13.93,14.004,13.774,13.877,6506,0
+XBI.US,D,20060523,000000,13.913,14.008,13.73,13.73,20132,0
+XBI.US,D,20060524,000000,13.71,13.865,13.486,13.865,5889,0
+XBI.US,D,20060525,000000,13.991,14.148,13.991,14.148,118010,0
+XBI.US,D,20060526,000000,14.392,14.555,14.359,14.545,528097,0
+XBI.US,D,20060530,000000,14.535,14.535,14.343,14.343,307873,0
+XBI.US,D,20060531,000000,14.431,14.509,14.399,14.509,16421,0
+XBI.US,D,20060601,000000,14.548,14.689,14.548,14.686,12701,0
+XBI.US,D,20060602,000000,14.918,14.918,14.784,14.844,20447,0
+XBI.US,D,20060605,000000,14.764,14.764,14.34,14.34,8363,0
+XBI.US,D,20060606,000000,14.207,14.369,14.207,14.369,10218,0
+XBI.US,D,20060607,000000,14.45,14.663,14.45,14.46,12389,0
+XBI.US,D,20060608,000000,14.353,14.492,14.141,14.48,22303,0
+XBI.US,D,20060609,000000,14.486,14.656,14.327,14.363,12081,0
+XBI.US,D,20060612,000000,14.419,14.419,14.099,14.099,7121,0
+XBI.US,D,20060613,000000,13.9,14.135,13.803,13.823,155487,0
+XBI.US,D,20060614,000000,13.88,13.965,13.803,13.904,45218,0
+XBI.US,D,20060615,000000,14.076,14.33,14.056,14.324,6815,0
+XBI.US,D,20060616,000000,14.305,14.305,14.193,14.233,5268,0
+XBI.US,D,20060619,000000,14.466,14.466,13.913,13.913,5889,0
+XBI.US,D,20060620,000000,13.884,13.972,13.884,13.89,254599,0
+XBI.US,D,20060621,000000,14.128,14.128,14.128,14.128,301,0
+XBI.US,D,20060622,000000,13.998,13.998,13.91,13.913,2478,0
+XBI.US,D,20060623,000000,14.079,14.164,14.043,14.164,34690,0
+XBI.US,D,20060626,000000,14.246,14.262,14.207,14.207,2478,0
+XBI.US,D,20060627,000000,14.207,14.207,14.034,14.034,3403,0
+XBI.US,D,20060628,000000,14.017,14.017,13.952,13.952,2478,0
+XBI.US,D,20060629,000000,14.158,14.311,14.148,14.311,6506,0
+XBI.US,D,20060630,000000,14.712,14.883,14.712,14.813,84551,0
+XBI.US,D,20060703,000000,14.893,14.893,14.778,14.819,8363,0
+XBI.US,D,20060705,000000,14.819,14.819,14.594,14.643,169419,0
+XBI.US,D,20060706,000000,14.788,14.87,14.761,14.828,144331,0
+XBI.US,D,20060707,000000,14.715,14.853,14.666,14.732,35308,0
+XBI.US,D,20060710,000000,14.67,14.768,14.499,14.523,24158,0
+XBI.US,D,20060711,000000,14.46,14.627,14.409,14.627,5579,0
+XBI.US,D,20060712,000000,14.791,14.791,14.512,14.61,96632,0
+XBI.US,D,20060713,000000,14.369,14.382,14.181,14.207,13631,0
+XBI.US,D,20060714,000000,14.197,14.197,13.89,13.988,6506,0
+XBI.US,D,20060717,000000,13.868,13.904,13.755,13.843,194202,0
+XBI.US,D,20060718,000000,13.846,13.858,13.67,13.843,38717,0
+XBI.US,D,20060719,000000,14.308,14.425,14.272,14.363,24466,0
+XBI.US,D,20060720,000000,14.308,14.308,14.079,14.125,51411,0
+XBI.US,D,20060721,000000,13.936,13.94,13.88,13.927,1545,0
+XBI.US,D,20060724,000000,14.207,14.318,14.197,14.318,22610,0
+XBI.US,D,20060725,000000,14.321,14.578,14.321,14.542,159513,0
+XBI.US,D,20060726,000000,14.523,14.774,14.523,14.745,6506,0
+XBI.US,D,20060727,000000,14.529,14.545,14.336,14.409,5579,0
+XBI.US,D,20060728,000000,14.568,14.585,14.555,14.555,2478,0
+XBI.US,D,20060731,000000,14.52,14.523,14.389,14.523,21370,0
+XBI.US,D,20060801,000000,14.282,14.285,14.197,14.2,62562,0
+XBI.US,D,20060802,000000,14.376,14.47,14.369,14.369,137518,0
+XBI.US,D,20060803,000000,14.324,14.578,14.249,14.578,13936,0
+XBI.US,D,20060804,000000,14.755,14.755,14.333,14.466,24158,0
+XBI.US,D,20060807,000000,14.359,14.359,14.141,14.141,6815,0
+XBI.US,D,20060808,000000,14.23,14.269,13.988,14.069,21679,0
+XBI.US,D,20060809,000000,14.079,14.174,13.904,13.904,4956,0
+XBI.US,D,20060810,000000,13.697,13.826,13.697,13.806,19204,0
+XBI.US,D,20060811,000000,13.777,13.777,13.673,13.74,9603,0
+XBI.US,D,20060814,000000,13.771,13.927,13.697,13.697,7121,0
+XBI.US,D,20060815,000000,13.877,14.043,13.858,13.998,73716,0
+XBI.US,D,20060816,000000,14.193,14.353,14.193,14.353,11770,0
+XBI.US,D,20060817,000000,14.363,14.568,14.363,14.542,35933,0
+XBI.US,D,20060818,000000,14.45,14.532,14.406,14.532,13936,0
+XBI.US,D,20060821,000000,14.416,14.506,14.416,14.48,17655,0
+XBI.US,D,20060822,000000,14.473,14.542,14.356,14.446,28809,0
+XBI.US,D,20060823,000000,14.506,14.506,14.373,14.499,20752,0
+XBI.US,D,20060824,000000,14.61,14.61,14.422,14.473,15795,0
+XBI.US,D,20060825,000000,14.515,14.663,14.515,14.591,173452,0
+XBI.US,D,20060828,000000,14.637,14.853,14.637,14.816,12389,0
+XBI.US,D,20060829,000000,14.8,15.007,14.8,15.007,4337,0
+XBI.US,D,20060830,000000,15.013,15.078,15,15.013,179030,0
+XBI.US,D,20060831,000000,15.078,15.085,15.013,15.013,40576,0
+XBI.US,D,20060901,000000,15.013,15.105,15.013,15.092,3099,0
+XBI.US,D,20060905,000000,15.095,15.167,15.085,15.123,15484,0
+XBI.US,D,20060906,000000,14.982,14.982,14.722,14.722,40269,0
+XBI.US,D,20060907,000000,14.434,14.561,14.386,14.515,6193,0
+XBI.US,D,20060908,000000,14.529,14.588,14.496,14.568,3403,0
+XBI.US,D,20060911,000000,14.486,14.502,14.386,14.496,4646,0
+XBI.US,D,20060912,000000,14.434,14.686,14.434,14.62,91063,0
+XBI.US,D,20060913,000000,14.613,14.718,14.61,14.718,84865,0
+XBI.US,D,20060914,000000,14.666,14.738,14.663,14.718,3403,0
+XBI.US,D,20060915,000000,14.735,14.735,14.617,14.718,14550,0
+XBI.US,D,20060918,000000,14.66,14.771,14.66,14.692,7746,0
+XBI.US,D,20060919,000000,14.66,14.66,14.409,14.456,23536,0
+XBI.US,D,20060920,000000,14.686,14.725,14.63,14.643,14863,0
+XBI.US,D,20060921,000000,14.653,14.679,14.46,14.52,103142,0
+XBI.US,D,20060922,000000,14.499,14.499,14.269,14.315,87033,0
+XBI.US,D,20060925,000000,14.315,14.489,14.193,14.431,33758,0
+XBI.US,D,20060926,000000,14.466,14.518,14.389,14.437,16107,0
+XBI.US,D,20060927,000000,14.463,14.637,14.45,14.591,9910,0
+XBI.US,D,20060928,000000,14.61,14.676,14.575,14.604,8978,0
+XBI.US,D,20060929,000000,14.663,14.816,14.66,14.715,165395,0
+XBI.US,D,20061002,000000,14.853,15.088,14.813,14.886,21060,0
+XBI.US,D,20061003,000000,14.835,14.908,14.835,14.853,30972,0
+XBI.US,D,20061004,000000,14.941,15.229,14.941,15.17,20752,0
+XBI.US,D,20061005,000000,15.142,15.371,15.142,15.362,10840,0
+XBI.US,D,20061006,000000,15.433,15.555,15.423,15.478,20132,0
+XBI.US,D,20061009,000000,15.528,15.692,15.494,15.692,24777,0
+XBI.US,D,20061010,000000,15.669,15.705,15.501,15.587,92912,0
+XBI.US,D,20061011,000000,15.561,15.607,15.42,15.458,40269,0
+XBI.US,D,20061012,000000,15.659,15.709,15.584,15.709,65042,0
+XBI.US,D,20061013,000000,15.673,15.77,15.673,15.767,8668,0
+XBI.US,D,20061016,000000,15.751,15.84,15.751,15.83,1545,0
+XBI.US,D,20061017,000000,15.912,16.054,15.887,15.966,226721,0
+XBI.US,D,20061018,000000,16.182,16.182,16.028,16.1,37790,0
+XBI.US,D,20061019,000000,16.084,16.177,16.084,16.177,35933,0
+XBI.US,D,20061020,000000,16.207,16.207,15.982,16.08,58545,0
+XBI.US,D,20061023,000000,15.941,16.116,15.941,16.106,138451,0
+XBI.US,D,20061024,000000,16.11,16.116,15.921,16.012,25085,0
+XBI.US,D,20061025,000000,15.966,15.979,15.767,15.928,74019,0
+XBI.US,D,20061026,000000,16.064,16.202,15.938,16.192,17040,0
+XBI.US,D,20061027,000000,16.257,16.493,16.253,16.345,20752,0
+XBI.US,D,20061030,000000,16.352,16.352,16.179,16.313,30972,0
+XBI.US,D,20061031,000000,16.352,16.449,16.282,16.368,87033,0
+XBI.US,D,20061101,000000,16.399,16.399,16.123,16.151,12081,0
+XBI.US,D,20061102,000000,16.015,16.074,15.96,16.051,44595,0
+XBI.US,D,20061103,000000,16.093,16.093,15.88,16.048,14550,0
+XBI.US,D,20061106,000000,16.213,16.332,16.145,16.288,10533,0
+XBI.US,D,20061107,000000,16.364,16.558,16.319,16.477,89205,0
+XBI.US,D,20061108,000000,16.364,16.531,16.316,16.442,32830,0
+XBI.US,D,20061109,000000,16.442,16.442,16.084,16.116,49249,0
+XBI.US,D,20061110,000000,16.129,16.319,16.064,16.307,48937,0
+XBI.US,D,20061113,000000,16.319,16.409,16.319,16.409,26024,0
+XBI.US,D,20061114,000000,16.352,16.513,16.253,16.513,31590,0
+XBI.US,D,20061115,000000,16.528,16.679,16.528,16.607,12389,0
+XBI.US,D,20061116,000000,16.689,16.743,16.679,16.721,10533,0
+XBI.US,D,20061117,000000,16.724,16.85,16.698,16.843,23845,0
+XBI.US,D,20061120,000000,16.83,16.83,16.714,16.714,13006,0
+XBI.US,D,20061121,000000,16.692,16.714,16.607,16.61,23230,0
+XBI.US,D,20061122,000000,16.58,16.6,16.535,16.571,9292,0
+XBI.US,D,20061124,000000,16.454,16.6,16.454,16.6,7121,0
+XBI.US,D,20061127,000000,16.47,16.47,16.207,16.21,76505,0
+XBI.US,D,20061128,000000,16.192,16.195,16.1,16.103,11460,0
+XBI.US,D,20061129,000000,16.304,16.374,16.25,16.335,10840,0
+XBI.US,D,20061130,000000,16.416,16.432,16.29,16.307,14550,0
+XBI.US,D,20061201,000000,16.272,16.272,16.126,16.233,6815,0
+XBI.US,D,20061204,000000,16.272,16.487,16.272,16.436,11155,0
+XBI.US,D,20061205,000000,16.496,16.541,16.409,16.477,173761,0
+XBI.US,D,20061206,000000,16.558,16.561,16.464,16.51,34380,0
+XBI.US,D,20061207,000000,16.574,16.574,16.419,16.419,10218,0
+XBI.US,D,20061208,000000,16.352,16.584,16.3,16.454,23845,0
+XBI.US,D,20061211,000000,15.95,15.982,15.88,15.902,415659,0
+XBI.US,D,20061212,000000,15.934,15.934,15.63,15.712,131946,0
+XBI.US,D,20061213,000000,15.676,15.699,15.516,15.538,109029,0
+XBI.US,D,20061214,000000,15.561,15.699,15.561,15.571,8668,0
+XBI.US,D,20061215,000000,15.741,15.741,15.62,15.649,21060,0
+XBI.US,D,20061218,000000,15.659,15.722,15.475,15.491,92608,0
+XBI.US,D,20061219,000000,15.433,15.558,15.388,15.472,18275,0
+XBI.US,D,20061220,000000,15.475,15.558,15.475,15.494,25396,0
+XBI.US,D,20061221,000000,15.548,15.548,15.349,15.4,141235,0
+XBI.US,D,20061222,000000,15.337,15.374,15.255,15.315,101903,0
+XBI.US,D,20061226,000000,14.877,14.982,14.788,14.915,18584,0
+XBI.US,D,20061227,000000,15.013,15.063,14.915,14.95,13936,0
+XBI.US,D,20061228,000000,14.965,14.972,14.873,14.918,34071,0
+XBI.US,D,20061229,000000,14.87,14.938,14.87,14.899,58851,0
+XBI.US,D,20070103,000000,14.982,15.036,14.571,14.761,74333,0
+XBI.US,D,20070104,000000,14.837,15.078,14.758,15.059,35308,0
+XBI.US,D,20070105,000000,14.959,15.114,14.959,15.053,57608,0
+XBI.US,D,20070108,000000,15.013,15.105,14.978,15.102,57921,0
+XBI.US,D,20070109,000000,15.095,15.149,15.007,15.142,138762,0
+XBI.US,D,20070110,000000,15.095,15.288,15.078,15.272,174994,0
+XBI.US,D,20070111,000000,15.321,15.542,15.321,15.542,77125,0
+XBI.US,D,20070112,000000,15.594,15.78,15.577,15.78,79909,0
+XBI.US,D,20070116,000000,15.84,15.853,15.777,15.787,29120,0
+XBI.US,D,20070117,000000,15.774,15.87,15.751,15.814,197919,0
+XBI.US,D,20070118,000000,15.82,15.82,15.617,15.646,59777,0
+XBI.US,D,20070119,000000,15.627,15.709,15.587,15.659,71854,0
+XBI.US,D,20070122,000000,15.676,15.679,15.498,15.498,41504,0
+XBI.US,D,20070123,000000,15.465,15.522,15.368,15.391,367650,0
+XBI.US,D,20070124,000000,15.423,15.542,15.423,15.538,513850,0
+XBI.US,D,20070125,000000,15.545,15.545,15.308,15.331,398314,0
+XBI.US,D,20070126,000000,15.236,15.315,15.158,15.292,113672,0
+XBI.US,D,20070129,000000,15.282,15.397,15.282,15.365,32523,0
+XBI.US,D,20070130,000000,15.371,15.481,15.371,15.462,12701,0
+XBI.US,D,20070131,000000,15.448,15.484,15.305,15.426,43363,0
+XBI.US,D,20070201,000000,15.561,15.574,15.436,15.519,56993,0
+XBI.US,D,20070202,000000,15.508,15.545,15.433,15.458,14863,0
+XBI.US,D,20070205,000000,15.498,15.498,15.344,15.391,36240,0
+XBI.US,D,20070206,000000,15.406,15.406,15.285,15.365,46774,0
+XBI.US,D,20070207,000000,15.41,15.516,15.353,15.484,127297,0
+XBI.US,D,20070208,000000,15.484,15.604,15.484,15.587,123897,0
+XBI.US,D,20070209,000000,15.62,15.62,15.4,15.442,89509,0
+XBI.US,D,20070212,000000,15.594,15.899,15.561,15.837,601186,0
+XBI.US,D,20070213,000000,15.976,16.071,15.938,15.982,192125,0
+XBI.US,D,20070214,000000,16.032,16.11,16.002,16.008,72787,0
+XBI.US,D,20070215,000000,15.986,15.989,15.86,15.941,121414,0
+XBI.US,D,20070216,000000,15.998,16.087,15.909,16.087,30040,0
+XBI.US,D,20070220,000000,16.045,16.23,15.912,16.223,491232,0
+XBI.US,D,20070221,000000,16.17,16.189,16.077,16.17,177474,0
+XBI.US,D,20070222,000000,16.22,16.24,16.129,16.23,22610,0
+XBI.US,D,20070223,000000,16.189,16.227,16.09,16.213,78056,0
+XBI.US,D,20070226,000000,16.24,16.257,16.167,16.177,55752,0
+XBI.US,D,20070227,000000,15.925,15.966,15.452,15.528,118010,0
+XBI.US,D,20070228,000000,15.528,15.709,15.416,15.552,294553,0
+XBI.US,D,20070301,000000,15.114,15.381,15.007,15.302,58851,0
+XBI.US,D,20070302,000000,15.236,15.246,14.905,14.928,77432,0
+XBI.US,D,20070305,000000,14.65,15.069,14.65,14.797,259247,0
+XBI.US,D,20070306,000000,14.918,15.003,14.774,14.975,64425,0
+XBI.US,D,20070307,000000,14.928,14.994,14.893,14.918,87033,0
+XBI.US,D,20070308,000000,15.078,15.114,14.975,14.978,71854,0
+XBI.US,D,20070309,000000,15.127,15.14,14.905,15,28809,0
+XBI.US,D,20070312,000000,15.069,15.146,15.059,15.123,279066,0
+XBI.US,D,20070313,000000,15.013,15.114,14.837,14.837,49868,0
+XBI.US,D,20070314,000000,14.804,14.915,14.617,14.902,274421,0
+XBI.US,D,20070315,000000,14.925,14.959,14.902,14.938,13936,0
+XBI.US,D,20070316,000000,14.853,14.938,14.816,14.85,26640,0
+XBI.US,D,20070319,000000,14.918,15.013,14.886,14.943,19204,0
+XBI.US,D,20070320,000000,14.972,15.075,14.905,15.056,174690,0
+XBI.US,D,20070321,000000,15.065,15.371,15.065,15.371,37790,0
+XBI.US,D,20070322,000000,15.406,15.452,15.344,15.388,25085,0
+XBI.US,D,20070323,000000,15.481,15.494,15.378,15.455,134733,0
+XBI.US,D,20070326,000000,15.526,15.561,15.378,15.455,189868,0
+XBI.US,D,20070327,000000,15.528,15.545,15.433,15.452,12081,0
+XBI.US,D,20070328,000000,15.413,15.481,15.337,15.433,21679,0
+XBI.US,D,20070329,000000,15.498,15.501,15.337,15.426,64120,0
+XBI.US,D,20070330,000000,15.659,15.659,15.508,15.577,86414,0
+XBI.US,D,20070402,000000,15.725,15.725,15.59,15.643,4337,0
+XBI.US,D,20070403,000000,15.741,15.843,15.712,15.8,35003,0
+XBI.US,D,20070404,000000,15.887,15.893,15.814,15.883,191725,0
+XBI.US,D,20070405,000000,15.915,16.145,15.915,16.129,61017,0
+XBI.US,D,20070409,000000,16.151,16.177,16.08,16.173,58232,0
+XBI.US,D,20070410,000000,16.189,16.3,16.123,16.123,88585,0
+XBI.US,D,20070411,000000,16.042,16.042,15.906,16.032,23536,0
+XBI.US,D,20070412,000000,16.106,16.39,16.054,16.39,62260,0
+XBI.US,D,20070413,000000,16.432,16.513,16.377,16.513,25711,0
+XBI.US,D,20070416,000000,16.584,16.663,16.564,16.663,83937,0
+XBI.US,D,20070417,000000,16.663,16.666,16.577,16.62,152079,0
+XBI.US,D,20070418,000000,16.626,16.626,16.59,16.62,5579,0
+XBI.US,D,20070419,000000,16.516,16.711,16.48,16.597,132253,0
+XBI.US,D,20070420,000000,16.788,16.824,16.698,16.769,23230,0
+XBI.US,D,20070423,000000,17.047,17.198,17.015,17.14,101903,0
+XBI.US,D,20070424,000000,17.208,17.208,17.031,17.108,50793,0
+XBI.US,D,20070425,000000,17.16,17.221,17.064,17.195,28493,0
+XBI.US,D,20070426,000000,17.251,17.379,17.16,17.379,24466,0
+XBI.US,D,20070427,000000,17.322,17.322,17.221,17.273,45844,0
+XBI.US,D,20070430,000000,17.29,17.295,16.968,16.968,285568,0
+XBI.US,D,20070501,000000,17.015,17.098,16.804,17.098,71237,0
+XBI.US,D,20070502,000000,17.185,17.445,17.153,17.425,3590707,0
+XBI.US,D,20070503,000000,17.451,17.451,17.363,17.369,67530,0
+XBI.US,D,20070504,000000,17.399,17.422,17.302,17.373,46151,0
+XBI.US,D,20070507,000000,17.419,17.422,17.353,17.353,39338,0
+XBI.US,D,20070508,000000,17.273,17.331,17.185,17.325,350620,0
+XBI.US,D,20070509,000000,17.241,17.334,17.201,17.334,45844,0
+XBI.US,D,20070510,000000,17.241,17.241,16.945,16.958,324288,0
+XBI.US,D,20070511,000000,16.955,17.27,16.951,17.27,469238,0
+XBI.US,D,20070514,000000,17.315,17.325,17.167,17.18,144644,0
+XBI.US,D,20070515,000000,17.16,17.353,17.083,17.108,157647,0
+XBI.US,D,20070516,000000,17.111,17.238,17.054,17.211,102213,0
+XBI.US,D,20070517,000000,17.234,17.234,17.057,17.108,63184,0
+XBI.US,D,20070518,000000,17.096,17.267,17.054,17.234,155178,0
+XBI.US,D,20070521,000000,17.214,17.451,17.211,17.343,133802,0
+XBI.US,D,20070522,000000,17.356,17.613,17.356,17.526,182428,0
+XBI.US,D,20070523,000000,17.575,17.687,17.467,17.467,39338,0
+XBI.US,D,20070524,000000,17.523,17.545,17.185,17.231,42741,0
+XBI.US,D,20070525,000000,17.231,17.305,17.195,17.295,17969,0
+XBI.US,D,20070529,000000,17.298,17.448,17.298,17.419,28493,0
+XBI.US,D,20070530,000000,17.366,17.412,17.29,17.412,340387,0
+XBI.US,D,20070531,000000,17.435,17.435,17.322,17.353,431453,0
+XBI.US,D,20070601,000000,17.369,17.503,17.369,17.484,4143575,0
+XBI.US,D,20070604,000000,17.565,17.578,17.376,17.497,142783,0
+XBI.US,D,20070605,000000,17.484,17.503,17.386,17.438,338227,0
+XBI.US,D,20070606,000000,17.366,17.366,17.201,17.201,79909,0
+XBI.US,D,20070607,000000,17.224,17.224,16.724,16.724,509816,0
+XBI.US,D,20070608,000000,16.705,16.899,16.689,16.853,92608,0
+XBI.US,D,20070611,000000,16.847,17.012,16.847,16.896,43055,0
+XBI.US,D,20070612,000000,16.856,16.856,16.626,16.626,413800,0
+XBI.US,D,20070613,000000,16.733,16.899,16.663,16.87,237875,0
+XBI.US,D,20070614,000000,16.978,17.067,16.938,17.001,116455,0
+XBI.US,D,20070615,000000,16.988,17.241,16.988,17.241,188318,0
+XBI.US,D,20070618,000000,17.177,17.177,16.929,16.961,174690,0
+XBI.US,D,20070619,000000,16.951,16.968,16.87,16.902,75880,0
+XBI.US,D,20070620,000000,16.984,16.984,16.594,16.597,257694,0
+XBI.US,D,20070621,000000,16.626,16.63,16.5,16.594,303538,0
+XBI.US,D,20070622,000000,16.531,16.545,16.29,16.335,525612,0
+XBI.US,D,20070625,000000,16.335,16.416,16.093,16.151,501458,0
+XBI.US,D,20070626,000000,16.25,16.25,16.061,16.084,345656,0
+XBI.US,D,20070627,000000,16.071,16.561,16.051,16.561,236634,0
+XBI.US,D,20070628,000000,16.604,16.676,16.587,16.62,698756,0
+XBI.US,D,20070629,000000,16.613,16.656,16.358,16.422,241900,0
+XBI.US,D,20070702,000000,16.554,16.689,16.545,16.686,112745,0
+XBI.US,D,20070703,000000,16.743,16.779,16.711,16.766,53275,0
+XBI.US,D,20070705,000000,16.733,16.808,16.669,16.794,466146,0
+XBI.US,D,20070706,000000,16.773,16.821,16.656,16.821,399861,0
+XBI.US,D,20070709,000000,16.808,16.919,16.798,16.919,141856,0
+XBI.US,D,20070710,000000,16.773,16.879,16.736,16.821,469546,0
+XBI.US,D,20070711,000000,16.83,16.925,16.727,16.925,153007,0
+XBI.US,D,20070712,000000,16.882,17.057,16.86,17.057,428978,0
+XBI.US,D,20070713,000000,16.991,17.195,16.991,17.195,358664,0
+XBI.US,D,20070716,000000,17.13,17.13,16.922,16.951,446013,0
+XBI.US,D,20070717,000000,17.021,17.028,16.889,16.925,80838,0
+XBI.US,D,20070718,000000,16.818,16.951,16.708,16.951,350308,0
+XBI.US,D,20070719,000000,17.115,17.127,16.997,17.127,252743,0
+XBI.US,D,20070720,000000,17.034,17.034,16.727,16.794,293005,0
+XBI.US,D,20070723,000000,16.776,16.791,16.692,16.769,88585,0
+XBI.US,D,20070724,000000,16.646,16.856,16.607,16.626,315000,0
+XBI.US,D,20070725,000000,16.837,16.912,16.623,16.886,594682,0
+XBI.US,D,20070726,000000,16.686,16.886,16.604,16.739,470789,0
+XBI.US,D,20070727,000000,16.62,16.766,16.393,16.393,296104,0
+XBI.US,D,20070730,000000,16.49,16.535,16.316,16.432,372605,0
+XBI.US,D,20070731,000000,16.574,16.633,16.243,16.243,350923,0
+XBI.US,D,20070801,000000,16.054,16.272,15.957,16.136,671492,0
+XBI.US,D,20070802,000000,16.419,16.577,16.285,16.577,654769,0
+XBI.US,D,20070803,000000,16.561,16.843,16.467,16.467,74019,0
+XBI.US,D,20070806,000000,16.47,16.873,16.355,16.84,609243,0
+XBI.US,D,20070807,000000,16.779,17.308,16.779,17.263,294245,0
+XBI.US,D,20070808,000000,17.5,17.814,17.441,17.664,276277,0
+XBI.US,D,20070809,000000,17.451,17.845,17.451,17.523,261721,0
+XBI.US,D,20070810,000000,17.083,17.29,16.941,17.057,1016845,0
+XBI.US,D,20070813,000000,17.144,17.192,16.991,17.047,87033,0
+XBI.US,D,20070814,000000,17.111,17.211,16.955,17.047,35308,0
+XBI.US,D,20070815,000000,17.001,17.402,16.951,17.001,105307,0
+XBI.US,D,20070816,000000,16.773,17.047,16.587,17.047,280619,0
+XBI.US,D,20070817,000000,17.228,17.337,16.964,17.29,208138,0
+XBI.US,D,20070820,000000,17.27,17.432,17.177,17.432,74956,0
+XBI.US,D,20070821,000000,17.386,17.542,17.382,17.539,59777,0
+XBI.US,D,20070822,000000,17.69,17.69,17.458,17.53,669020,0
+XBI.US,D,20070823,000000,17.613,17.652,17.464,17.513,200087,0
+XBI.US,D,20070824,000000,17.552,17.652,17.458,17.648,482867,0
+XBI.US,D,20070827,000000,17.684,17.733,17.581,17.616,300747,0
+XBI.US,D,20070828,000000,17.526,17.539,17.29,17.366,197292,0
+XBI.US,D,20070829,000000,17.337,17.607,17.29,17.594,309112,0
+XBI.US,D,20070830,000000,17.451,17.788,17.451,17.69,37475,0
+XBI.US,D,20070831,000000,17.918,18.04,17.751,17.976,3092350,0
+XBI.US,D,20070904,000000,17.982,18.432,17.982,18.407,296723,0
+XBI.US,D,20070905,000000,18.202,18.545,18.202,18.429,453757,0
+XBI.US,D,20070906,000000,18.471,18.734,18.452,18.5,408533,0
+XBI.US,D,20070907,000000,18.183,18.304,18.096,18.304,819546,0
+XBI.US,D,20070910,000000,18.372,18.376,18.004,18.215,250574,0
+XBI.US,D,20070911,000000,18.459,18.48,18.372,18.459,205044,0
+XBI.US,D,20070912,000000,18.41,18.567,18.369,18.391,356504,0
+XBI.US,D,20070913,000000,18.452,18.452,18.235,18.288,347517,0
+XBI.US,D,20070914,000000,18.096,18.254,18.096,18.235,280925,0
+XBI.US,D,20070917,000000,18.241,18.241,17.956,18.047,173452,0
+XBI.US,D,20070918,000000,18.14,18.724,18.093,18.555,396144,0
+XBI.US,D,20070919,000000,18.634,18.673,18.497,18.549,603659,0
+XBI.US,D,20070920,000000,18.564,18.619,18.385,18.442,399861,0
+XBI.US,D,20070921,000000,18.567,18.666,18.52,18.52,511980,0
+XBI.US,D,20070924,000000,18.552,18.647,18.429,18.629,305387,0
+XBI.US,D,20070925,000000,18.586,18.657,18.525,18.632,275352,0
+XBI.US,D,20070926,000000,18.681,18.894,18.681,18.845,244996,0
+XBI.US,D,20070927,000000,18.858,18.868,18.705,18.779,94155,0
+XBI.US,D,20070928,000000,18.779,18.874,18.625,18.74,136276,0
+XBI.US,D,20071001,000000,18.74,18.968,18.74,18.968,3041553,0
+XBI.US,D,20071002,000000,19.058,19.081,18.903,18.903,171588,0
+XBI.US,D,20071003,000000,19.058,19.312,19.041,19.231,74019,0
+XBI.US,D,20071004,000000,19.199,19.292,19.143,19.156,173452,0
+XBI.US,D,20071005,000000,19.286,19.515,19.179,19.452,238802,0
+XBI.US,D,20071008,000000,19.484,19.484,19.348,19.452,65351,0
+XBI.US,D,20071009,000000,19.502,19.528,19.354,19.443,74642,0
+XBI.US,D,20071010,000000,19.407,19.547,19.341,19.534,303226,0
+XBI.US,D,20071011,000000,19.642,19.71,19.208,19.289,97262,0
+XBI.US,D,20071012,000000,19.423,19.561,19.357,19.407,180266,0
+XBI.US,D,20071015,000000,19.794,19.794,19.374,19.481,328008,0
+XBI.US,D,20071016,000000,19.488,19.524,19.315,19.4,398930,0
+XBI.US,D,20071017,000000,19.554,19.554,19.212,19.5,284326,0
+XBI.US,D,20071018,000000,19.335,19.541,19.276,19.351,724772,0
+XBI.US,D,20071019,000000,19.309,19.309,18.92,18.946,184601,0
+XBI.US,D,20071022,000000,18.644,19.064,18.609,19.004,191413,0
+XBI.US,D,20071023,000000,19.097,19.276,18.987,19.273,315621,0
+XBI.US,D,20071024,000000,19.205,19.253,18.868,19.179,499906,0
+XBI.US,D,20071025,000000,19.243,19.282,19.004,19.156,384377,0
+XBI.US,D,20071026,000000,19.518,19.544,19.309,19.5,340698,0
+XBI.US,D,20071029,000000,19.534,19.551,19.341,19.484,168804,0
+XBI.US,D,20071030,000000,19.446,19.481,19.341,19.4,183052,0
+XBI.US,D,20071031,000000,19.344,19.59,19.259,19.567,662516,0
+XBI.US,D,20071101,000000,19.597,19.597,19.325,19.37,186766,0
+XBI.US,D,20071102,000000,19.512,19.722,19.286,19.629,230443,0
+XBI.US,D,20071105,000000,19.616,19.622,19.312,19.479,286928,0
+XBI.US,D,20071106,000000,19.403,19.587,19.312,19.584,364238,0
+XBI.US,D,20071107,000000,19.515,19.528,19.146,19.243,241597,0
+XBI.US,D,20071108,000000,19.24,19.338,18.835,19.218,963944,0
+XBI.US,D,20071109,000000,19.081,19.139,18.887,18.894,109956,0
+XBI.US,D,20071112,000000,19.041,19.212,18.829,18.862,312361,0
+XBI.US,D,20071113,000000,18.884,19.222,18.884,19.205,109993,0
+XBI.US,D,20071114,000000,19.286,19.344,19.185,19.202,65706,0
+XBI.US,D,20071115,000000,19.305,19.413,18.968,19.051,247474,0
+XBI.US,D,20071116,000000,19.1,19.182,18.887,19.11,2939972,0
+XBI.US,D,20071119,000000,19.319,19.319,18.819,18.913,1360340,0
+XBI.US,D,20071120,000000,18.968,19.127,18.545,18.858,551321,0
+XBI.US,D,20071121,000000,18.727,18.839,18.487,18.678,442913,0
+XBI.US,D,20071123,000000,18.819,18.987,18.666,18.894,22191,0
+XBI.US,D,20071126,000000,19.038,19.045,18.717,18.717,613934,0
+XBI.US,D,20071127,000000,18.933,19.104,18.747,19.071,1085204,0
+XBI.US,D,20071128,000000,19.325,19.518,19.25,19.384,1558563,0
+XBI.US,D,20071129,000000,19.534,19.678,19.521,19.616,433311,0
+XBI.US,D,20071130,000000,19.694,19.853,19.538,19.606,1941864,0
+XBI.US,D,20071203,000000,19.42,19.594,19.42,19.423,164618,0
+XBI.US,D,20071204,000000,19.462,19.462,19.208,19.208,174537,0
+XBI.US,D,20071205,000000,19.466,19.6,19.344,19.554,483896,0
+XBI.US,D,20071206,000000,19.616,20.097,19.521,20.097,747735,0
+XBI.US,D,20071207,000000,20.106,20.106,19.911,20.02,476725,0
+XBI.US,D,20071210,000000,20.068,20.139,19.875,20.065,366668,0
+XBI.US,D,20071211,000000,20.074,20.074,19.505,19.528,353254,0
+XBI.US,D,20071212,000000,20.11,20.11,19.43,19.594,127350,0
+XBI.US,D,20071213,000000,19.341,19.574,19.143,19.534,938487,0
+XBI.US,D,20071214,000000,19.472,19.732,19.417,19.443,612340,0
+XBI.US,D,20071217,000000,19.315,19.315,18.991,18.997,520981,0
+XBI.US,D,20071218,000000,19.077,19.189,18.835,19.114,678068,0
+XBI.US,D,20071219,000000,19.166,19.266,19.045,19.243,288519,0
+XBI.US,D,20071220,000000,19.302,19.567,19.117,19.567,248712,0
+XBI.US,D,20071221,000000,19.914,19.914,19.672,19.82,939415,0
+XBI.US,D,20071224,000000,20.004,20.004,19.749,19.898,275607,0
+XBI.US,D,20071226,000000,19.788,20.007,19.788,19.942,390568,0
+XBI.US,D,20071227,000000,19.942,19.942,19.534,19.534,188938,0
+XBI.US,D,20071228,000000,19.606,19.606,19.295,19.423,296104,0
+XBI.US,D,20071231,000000,19.286,19.367,19.152,19.166,283184,0
+XBI.US,D,20080102,000000,19.035,19.4,19.035,19.159,299504,0
+XBI.US,D,20080103,000000,19.202,19.338,19.097,19.225,374529,0
+XBI.US,D,20080104,000000,19.058,19.256,18.906,19.026,593446,0
+XBI.US,D,20080107,000000,19.159,19.195,18.903,19.12,296104,0
+XBI.US,D,20080108,000000,19.315,19.67,19.212,19.218,745209,0
+XBI.US,D,20080109,000000,19.312,19.403,19.077,19.309,339932,0
+XBI.US,D,20080110,000000,19.172,19.833,19.172,19.71,877157,0
+XBI.US,D,20080111,000000,19.676,19.924,19.653,19.791,342255,0
+XBI.US,D,20080114,000000,19.934,19.934,19.684,19.801,165087,0
+XBI.US,D,20080115,000000,19.557,19.636,19.309,19.423,311746,0
+XBI.US,D,20080116,000000,19.341,19.765,19.341,19.567,474821,0
+XBI.US,D,20080117,000000,19.684,19.788,19.472,19.534,323913,0
+XBI.US,D,20080118,000000,19.667,19.667,18.991,19.127,1317999,0
+XBI.US,D,20080122,000000,18.372,19.094,18.372,18.669,935697,0
+XBI.US,D,20080123,000000,18.235,18.419,17.549,18.394,1084693,0
+XBI.US,D,20080124,000000,18.452,18.577,18.137,18.215,141235,0
+XBI.US,D,20080125,000000,18.484,18.484,17.845,17.845,331722,0
+XBI.US,D,20080128,000000,17.872,18.17,17.835,18.153,445185,0
+XBI.US,D,20080129,000000,18.238,18.369,18.107,18.231,343805,0
+XBI.US,D,20080130,000000,18.073,18.31,17.885,17.885,305097,0
+XBI.US,D,20080131,000000,17.835,18.231,17.308,18.093,446013,0
+XBI.US,D,20080201,000000,18.301,18.644,18.271,18.58,1278571,0
+XBI.US,D,20080204,000000,18.625,18.669,18.452,18.539,342869,0
+XBI.US,D,20080205,000000,18.32,18.413,17.956,18.014,351858,0
+XBI.US,D,20080206,000000,18.093,18.206,17.774,17.852,549491,0
+XBI.US,D,20080207,000000,17.674,18.04,17.607,17.901,777730,0
+XBI.US,D,20080208,000000,17.814,17.953,17.713,17.791,767817,0
+XBI.US,D,20080211,000000,17.781,17.905,17.674,17.814,357116,0
+XBI.US,D,20080212,000000,17.765,18.07,17.765,17.937,507959,0
+XBI.US,D,20080213,000000,18.209,18.209,18.064,18.176,375086,0
+XBI.US,D,20080214,000000,18.288,18.379,17.962,17.985,639593,0
+XBI.US,D,20080215,000000,17.911,17.911,17.594,17.881,913394,0
+XBI.US,D,20080219,000000,18.004,18.028,17.72,17.723,160125,0
+XBI.US,D,20080220,000000,17.667,17.667,17.248,17.484,1483330,0
+XBI.US,D,20080221,000000,17.552,17.559,17.051,17.221,1655461,0
+XBI.US,D,20080222,000000,17.177,17.267,16.948,17.121,1402442,0
+XBI.US,D,20080225,000000,17.441,17.642,17.373,17.559,851449,0
+XBI.US,D,20080226,000000,17.607,17.988,17.578,17.69,592065,0
+XBI.US,D,20080227,000000,17.594,17.798,17.435,17.7,759101,0
+XBI.US,D,20080228,000000,17.642,17.808,17.578,17.661,614347,0
+XBI.US,D,20080229,000000,17.376,17.415,17.189,17.334,1207696,0
+XBI.US,D,20080303,000000,17.221,17.507,17.087,17.298,362694,0
+XBI.US,D,20080304,000000,17.044,17.263,16.886,17.218,571146,0
+XBI.US,D,20080305,000000,17.118,17.118,16.86,16.981,932297,0
+XBI.US,D,20080306,000000,16.981,17.004,16.464,16.51,495289,0
+XBI.US,D,20080307,000000,16.285,16.493,16.1,16.322,699061,0
+XBI.US,D,20080310,000000,16.23,16.237,15.491,15.528,565029,0
+XBI.US,D,20080311,000000,15.808,15.982,15.535,15.982,714088,0
+XBI.US,D,20080312,000000,15.995,16.358,15.995,16.087,324596,0
+XBI.US,D,20080313,000000,15.931,16.525,15.88,16.48,345038,0
+XBI.US,D,20080314,000000,16.47,16.47,15.784,16.173,1092414,0
+XBI.US,D,20080317,000000,15.712,16.022,15.403,15.614,664987,0
+XBI.US,D,20080318,000000,15.803,16.223,15.633,16.223,504241,0
+XBI.US,D,20080319,000000,16.136,16.446,16.09,16.213,644237,0
+XBI.US,D,20080320,000000,15.992,16.399,15.692,16.383,943745,0
+XBI.US,D,20080324,000000,16.577,17.205,16.426,17.031,432688,0
+XBI.US,D,20080325,000000,17.028,17.214,16.945,17.167,159974,0
+XBI.US,D,20080326,000000,17.163,17.231,16.932,17.208,352471,0
+XBI.US,D,20080327,000000,17.293,17.435,17.18,17.183,120176,0
+XBI.US,D,20080328,000000,17.287,17.422,16.863,16.882,115835,0
+XBI.US,D,20080331,000000,16.912,17.392,16.912,17.28,280305,0
+XBI.US,D,20080401,000000,17.34,18.008,17.34,17.898,292832,0
+XBI.US,D,20080402,000000,17.798,17.934,17.71,17.751,433311,0
+XBI.US,D,20080403,000000,17.633,17.839,17.6,17.761,934458,0
+XBI.US,D,20080404,000000,17.852,18.137,17.808,17.927,406231,0
+XBI.US,D,20080407,000000,18.096,18.124,17.949,17.976,72481,0
+XBI.US,D,20080408,000000,17.833,17.969,17.82,17.953,695347,0
+XBI.US,D,20080409,000000,17.931,17.931,17.49,17.582,654148,0
+XBI.US,D,20080410,000000,18.001,18.525,18.001,18.369,1089324,0
+XBI.US,D,20080411,000000,18.301,18.336,18.121,18.173,393980,0
+XBI.US,D,20080414,000000,18.014,18.14,17.976,18.077,86414,0
+XBI.US,D,20080415,000000,18.093,18.13,17.865,18.031,444793,0
+XBI.US,D,20080416,000000,18.183,18.465,18.104,18.436,1439984,0
+XBI.US,D,20080417,000000,18.274,18.52,18.193,18.359,482448,0
+XBI.US,D,20080418,000000,18.72,18.72,18.362,18.407,288673,0
+XBI.US,D,20080421,000000,18.385,18.465,18.297,18.403,724396,0
+XBI.US,D,20080422,000000,18.284,18.432,18.15,18.288,658998,0
+XBI.US,D,20080423,000000,18.235,18.452,18.235,18.4,505021,0
+XBI.US,D,20080424,000000,18.281,18.619,18.189,18.449,94623,0
+XBI.US,D,20080425,000000,18.385,18.385,18.153,18.301,143890,0
+XBI.US,D,20080428,000000,18.33,18.419,18.291,18.32,306749,0
+XBI.US,D,20080429,000000,18.356,18.356,18.064,18.107,76129,0
+XBI.US,D,20080430,000000,18.228,18.439,18.021,18.031,144787,0
+XBI.US,D,20080501,000000,18.06,18.558,18.06,18.545,53516,0
+XBI.US,D,20080502,000000,18.654,18.724,18.49,18.558,385219,0
+XBI.US,D,20080505,000000,18.467,18.596,18.467,18.545,252590,0
+XBI.US,D,20080506,000000,18.525,18.622,18.394,18.523,288799,0
+XBI.US,D,20080507,000000,18.56,18.59,18.238,18.258,206058,0
+XBI.US,D,20080508,000000,18.274,18.455,18.268,18.439,118173,0
+XBI.US,D,20080509,000000,18.254,18.51,18.17,18.474,275324,0
+XBI.US,D,20080512,000000,18.564,18.77,18.513,18.714,228069,0
+XBI.US,D,20080513,000000,18.819,18.819,18.664,18.763,219759,0
+XBI.US,D,20080514,000000,18.825,18.987,18.691,18.754,300651,0
+XBI.US,D,20080515,000000,18.783,18.874,18.654,18.829,308398,0
+XBI.US,D,20080516,000000,18.955,18.955,18.669,18.862,100547,0
+XBI.US,D,20080519,000000,18.799,18.997,18.678,18.786,80174,0
+XBI.US,D,20080520,000000,18.806,18.862,18.545,18.793,158728,0
+XBI.US,D,20080521,000000,18.651,18.727,18.241,18.323,652230,0
+XBI.US,D,20080522,000000,18.333,18.766,18.333,18.634,251029,0
+XBI.US,D,20080523,000000,18.49,18.542,18.359,18.523,200657,0
+XBI.US,D,20080527,000000,18.467,18.734,18.467,18.724,34335,0
+XBI.US,D,20080528,000000,18.737,18.874,18.58,18.76,195648,0
+XBI.US,D,20080529,000000,18.855,19.436,18.855,19.403,232279,0
+XBI.US,D,20080530,000000,19.4,19.407,19.195,19.357,227899,0
+XBI.US,D,20080602,000000,19.322,19.322,18.971,19.156,191246,0
+XBI.US,D,20080603,000000,19.215,19.215,18.923,19.117,611277,0
+XBI.US,D,20080604,000000,19.097,19.37,19.077,19.259,88276,0
+XBI.US,D,20080605,000000,19.341,19.551,19.263,19.528,1775947,0
+XBI.US,D,20080606,000000,19.42,19.452,19.159,19.162,785597,0
+XBI.US,D,20080609,000000,19.162,19.162,18.673,18.868,2355937,0
+XBI.US,D,20080610,000000,18.74,18.9,18.701,18.757,648082,0
+XBI.US,D,20080611,000000,18.757,18.757,18.359,18.359,299537,0
+XBI.US,D,20080612,000000,18.333,18.711,18.333,18.426,668180,0
+XBI.US,D,20080613,000000,18.577,18.698,18.529,18.698,45904,0
+XBI.US,D,20080616,000000,18.829,18.946,18.634,18.92,100246,0
+XBI.US,D,20080617,000000,19.014,19.014,18.815,18.862,88817,0
+XBI.US,D,20080618,000000,18.783,18.884,18.616,18.681,128063,0
+XBI.US,D,20080619,000000,18.757,19.051,18.657,19.035,910999,0
+XBI.US,D,20080620,000000,18.705,18.796,18.503,18.701,651480,0
+XBI.US,D,20080623,000000,18.862,18.862,18.484,18.484,471443,0
+XBI.US,D,20080624,000000,18.471,18.577,18.301,18.48,174540,0
+XBI.US,D,20080625,000000,18.564,18.862,18.5,18.695,93192,0
+XBI.US,D,20080626,000000,18.564,18.596,18.429,18.477,233226,0
+XBI.US,D,20080627,000000,18.497,18.747,18.471,18.66,53363,0
+XBI.US,D,20080630,000000,18.564,18.701,18.525,18.599,118676,0
+XBI.US,D,20080701,000000,18.449,18.974,18.407,18.971,256297,0
+XBI.US,D,20080702,000000,19.071,19.236,18.971,19.023,688528,0
+XBI.US,D,20080703,000000,19.094,19.094,18.802,18.974,289795,0
+XBI.US,D,20080707,000000,18.933,18.991,18.542,18.789,298377,0
+XBI.US,D,20080708,000000,18.852,19.587,18.815,19.587,1871166,0
+XBI.US,D,20080709,000000,19.574,19.826,19.309,19.309,892892,0
+XBI.US,D,20080710,000000,19.436,19.729,19.367,19.626,572057,0
+XBI.US,D,20080711,000000,19.534,19.879,19.413,19.739,1337734,0
+XBI.US,D,20080714,000000,19.859,19.885,19.502,19.574,312053,0
+XBI.US,D,20080715,000000,19.571,20.254,19.571,20.126,775303,0
+XBI.US,D,20080716,000000,20.143,20.431,20.047,20.316,923695,0
+XBI.US,D,20080717,000000,20.395,20.673,20.353,20.585,1149676,0
+XBI.US,D,20080718,000000,20.542,20.604,20.235,20.334,1157192,0
+XBI.US,D,20080721,000000,20.676,20.909,20.673,20.741,1005185,0
+XBI.US,D,20080722,000000,20.827,21.359,20.719,21.359,1449232,0
+XBI.US,D,20080723,000000,21.312,21.391,21.055,21.113,3651623,0
+XBI.US,D,20080724,000000,21.187,21.187,20.89,20.89,797866,0
+XBI.US,D,20080725,000000,20.858,21.067,20.761,21.009,916579,0
+XBI.US,D,20080728,000000,21.254,21.404,20.827,20.986,2097044,0
+XBI.US,D,20080729,000000,21.09,21.271,21.042,21.21,1772251,0
+XBI.US,D,20080730,000000,21.355,21.427,20.89,21.251,1712667,0
+XBI.US,D,20080731,000000,21.711,22.401,21.585,22.34,2437361,0
+XBI.US,D,20080801,000000,21.974,21.974,21.701,21.905,3260947,0
+XBI.US,D,20080804,000000,21.744,21.828,21.536,21.758,1123201,0
+XBI.US,D,20080805,000000,21.805,21.895,21.714,21.875,1543417,0
+XBI.US,D,20080806,000000,21.789,21.912,21.497,21.854,1724957,0
+XBI.US,D,20080807,000000,21.819,21.822,21.048,21.113,1142645,0
+XBI.US,D,20080808,000000,21.254,21.729,21.19,21.694,1030969,0
+XBI.US,D,20080811,000000,21.633,22.181,21.633,22.181,1678930,0
+XBI.US,D,20080812,000000,22.171,22.171,21.889,22.148,1372929,0
+XBI.US,D,20080813,000000,22.184,22.184,21.761,22.125,1697608,0
+XBI.US,D,20080814,000000,22.005,22.441,21.928,22.398,1779194,0
+XBI.US,D,20080815,000000,22.441,22.554,22.158,22.28,798067,0
+XBI.US,D,20080818,000000,22.385,22.385,21.595,21.751,843095,0
+XBI.US,D,20080819,000000,21.601,21.672,21.28,21.501,1507110,0
+XBI.US,D,20080820,000000,21.481,21.552,21.167,21.355,1072720,0
+XBI.US,D,20080821,000000,21.113,21.21,20.89,21.058,757725,0
+XBI.US,D,20080822,000000,21.226,21.397,21.167,21.325,529838,0
+XBI.US,D,20080825,000000,21.401,21.401,20.906,21.09,635415,0
+XBI.US,D,20080826,000000,21.07,21.287,20.977,21.1,465413,0
+XBI.US,D,20080827,000000,20.993,20.993,20.621,20.719,1008278,0
+XBI.US,D,20080828,000000,20.722,21.08,20.722,21.025,456202,0
+XBI.US,D,20080829,000000,21.067,21.087,20.771,20.771,293143,0
+XBI.US,D,20080902,000000,20.846,21.248,20.565,20.683,2689402,0
+XBI.US,D,20080903,000000,20.738,20.89,20.63,20.89,700864,0
+XBI.US,D,20080904,000000,20.683,20.683,20.084,20.084,998539,0
+XBI.US,D,20080905,000000,20.061,20.159,19.739,20.023,1190787,0
+XBI.US,D,20080908,000000,20.11,20.356,19.72,19.939,2169881,0
+XBI.US,D,20080909,000000,20.023,20.143,19.452,19.452,2069460,0
+XBI.US,D,20080910,000000,19.752,20.139,19.749,20.056,824917,0
+XBI.US,D,20080911,000000,19.826,20.303,19.688,20.296,798485,0
+XBI.US,D,20080912,000000,20.293,20.337,20.1,20.207,551379,0
+XBI.US,D,20080915,000000,20.05,20.185,19.688,19.806,562536,0
+XBI.US,D,20080916,000000,19.515,20.146,19.515,20.097,774449,0
+XBI.US,D,20080917,000000,19.798,20.04,19.11,19.11,1083664,0
+XBI.US,D,20080918,000000,19.107,19.745,18.622,19.505,1566501,0
+XBI.US,D,20080919,000000,19.859,20.663,18.098,20.119,492006,0
+XBI.US,D,20080922,000000,20.617,20.617,19.43,19.488,450556,0
+XBI.US,D,20080923,000000,19.505,19.609,19.266,19.282,379282,0
+XBI.US,D,20080924,000000,19.374,19.745,19.354,19.505,694257,0
+XBI.US,D,20080925,000000,19.551,20.149,19.551,19.975,866690,0
+XBI.US,D,20080926,000000,19.694,20.327,19.626,20.306,2361534,0
+XBI.US,D,20080929,000000,20.133,20.182,19.292,19.292,1899295,0
+XBI.US,D,20080930,000000,19.762,19.762,19.097,19.417,885119,0
+XBI.US,D,20081001,000000,19.616,19.616,19.325,19.567,1284875,0
+XBI.US,D,20081002,000000,19.619,19.619,18.868,18.929,654144,0
+XBI.US,D,20081003,000000,19.286,19.4,18.523,18.603,881040,0
+XBI.US,D,20081006,000000,18.274,18.33,16.724,17.592,2714255,0
+XBI.US,D,20081007,000000,17.677,17.966,17.08,17.08,1235678,0
+XBI.US,D,20081008,000000,16.47,17.72,16.47,17.273,1516241,0
+XBI.US,D,20081009,000000,17.438,17.49,16.179,16.345,1212393,0
+XBI.US,D,20081010,000000,15.751,16.141,14.877,15.528,1465830,0
+XBI.US,D,20081013,000000,16.545,17.592,16.342,17.589,355092,0
+XBI.US,D,20081014,000000,18.024,18.024,17.07,17.185,994742,0
+XBI.US,D,20081015,000000,17.218,17.218,15.995,15.998,1122704,0
+XBI.US,D,20081016,000000,16.403,16.776,15.6,16.676,1499166,0
+XBI.US,D,20081017,000000,16.626,17.389,16.541,16.788,1419302,0
+XBI.US,D,20081020,000000,17.096,17.455,16.617,17.455,1154606,0
+XBI.US,D,20081021,000000,17.53,17.639,17.205,17.267,706046,0
+XBI.US,D,20081022,000000,17.244,17.244,16.396,16.689,763125,0
+XBI.US,D,20081023,000000,16.673,16.916,15.646,16.446,1923408,0
+XBI.US,D,20081024,000000,15.498,16.207,15.498,15.95,1006230,0
+XBI.US,D,20081027,000000,15.604,15.824,15.11,15.11,1153507,0
+XBI.US,D,20081028,000000,15.341,15.873,14.877,15.873,1398234,0
+XBI.US,D,20081029,000000,15.728,16.718,15.728,16.257,1275019,0
+XBI.US,D,20081030,000000,16.416,16.902,16.416,16.837,748900,0
+XBI.US,D,20081031,000000,16.899,17.409,16.714,17.27,626194,0
+XBI.US,D,20081103,000000,17.29,17.824,17.29,17.736,1016138,0
+XBI.US,D,20081104,000000,18.077,18.096,17.53,17.895,688875,0
+XBI.US,D,20081105,000000,17.881,17.881,17.273,17.302,735459,0
+XBI.US,D,20081106,000000,17.325,17.353,16.945,17.031,311199,0
+XBI.US,D,20081107,000000,17.308,17.52,17.077,17.334,554159,0
+XBI.US,D,20081110,000000,18.08,18.08,17.334,17.51,502289,0
+XBI.US,D,20081111,000000,17.419,17.516,17.173,17.198,558393,0
+XBI.US,D,20081112,000000,16.991,17.134,16.464,16.522,1127420,0
+XBI.US,D,20081113,000000,16.257,17.626,16.08,17.626,1284932,0
+XBI.US,D,20081114,000000,17.539,17.539,16.866,16.87,524648,0
+XBI.US,D,20081117,000000,16.626,16.916,16.483,16.551,448461,0
+XBI.US,D,20081118,000000,16.516,16.705,15.976,16.374,632343,0
+XBI.US,D,20081119,000000,16.103,16.574,15.535,15.535,432595,0
+XBI.US,D,20081120,000000,15.358,15.462,14.617,14.819,982657,0
+XBI.US,D,20081121,000000,14.952,15.02,13.89,14.446,2716731,0
+XBI.US,D,20081124,000000,14.935,15.388,14.771,15.318,1395448,0
+XBI.US,D,20081125,000000,15.433,15.452,15.117,15.397,575999,0
+XBI.US,D,20081126,000000,15.11,15.793,15.056,15.793,534512,0
+XBI.US,D,20081128,000000,16.419,16.419,15.538,15.847,220232,0
+XBI.US,D,20081201,000000,15.4,15.545,14.555,14.581,478555,0
+XBI.US,D,20081202,000000,14.825,15.016,14.601,15.016,467769,0
+XBI.US,D,20081203,000000,14.683,15.423,14.683,15.403,370891,0
+XBI.US,D,20081204,000000,15.183,15.699,15.098,15.302,222093,0
+XBI.US,D,20081205,000000,15.246,15.902,14.822,15.863,343531,0
+XBI.US,D,20081208,000000,16.17,16.594,16.093,16.487,595741,0
+XBI.US,D,20081209,000000,16.233,16.506,15.85,15.979,636617,0
+XBI.US,D,20081210,000000,16.189,16.345,16.005,16.141,247762,0
+XBI.US,D,20081211,000000,16.132,16.422,15.89,15.947,693530,0
+XBI.US,D,20081212,000000,15.498,16.275,15.498,16.253,345734,0
+XBI.US,D,20081215,000000,16.192,16.335,15.787,15.912,361237,0
+XBI.US,D,20081216,000000,16.213,16.827,16.071,16.827,689204,0
+XBI.US,D,20081217,000000,16.551,17.185,16.551,17.01,273891,0
+XBI.US,D,20081218,000000,17.105,17.435,16.919,17.09,413083,0
+XBI.US,D,20081219,000000,17.08,17.664,17.07,17.147,801761,0
+XBI.US,D,20081222,000000,17.373,17.373,16.676,16.971,480242,0
+XBI.US,D,20081223,000000,17.047,17.183,16.659,16.892,133148,0
+XBI.US,D,20081224,000000,16.656,16.916,16.656,16.837,165117,0
+XBI.US,D,20081226,000000,16.988,17.021,16.833,17.021,349263,0
+XBI.US,D,20081229,000000,16.984,17.018,16.496,16.636,232928,0
+XBI.US,D,20081230,000000,16.83,17.047,16.692,17.047,243431,0
+XBI.US,D,20081231,000000,17.167,17.35,17.021,17.312,299372,0
+XBI.US,D,20090102,000000,17.201,17.562,17.047,17.52,212563,0
+XBI.US,D,20090105,000000,17.542,17.771,17.273,17.755,583417,0
+XBI.US,D,20090106,000000,17.927,17.927,17.51,17.585,1009413,0
+XBI.US,D,20090107,000000,17.535,17.535,17.111,17.318,381253,0
+XBI.US,D,20090108,000000,17.218,17.425,17.093,17.419,857694,0
+XBI.US,D,20090109,000000,17.48,17.48,16.879,17.028,936814,0
+XBI.US,D,20090112,000000,16.906,17.031,16.574,16.746,484495,0
+XBI.US,D,20090113,000000,16.663,17.234,16.663,17.074,1312371,0
+XBI.US,D,20090114,000000,17.057,17.061,16.639,16.724,904756,0
+XBI.US,D,20090115,000000,16.561,17.044,16.288,17.041,744458,0
+XBI.US,D,20090116,000000,17.322,17.322,16.938,17.201,592965,0
+XBI.US,D,20090120,000000,17.322,17.325,16.383,16.383,558399,0
+XBI.US,D,20090121,000000,16.617,17.124,16.442,17.077,519365,0
+XBI.US,D,20090122,000000,17.047,17.047,16.604,16.781,908097,0
+XBI.US,D,20090123,000000,16.457,16.866,16.403,16.705,487132,0
+XBI.US,D,20090126,000000,16.626,17.034,16.626,16.746,727825,0
+XBI.US,D,20090127,000000,16.843,17.015,16.784,16.824,854579,0
+XBI.US,D,20090128,000000,17.08,17.35,17.028,17.221,866332,0
+XBI.US,D,20090129,000000,16.929,17.331,16.929,17.057,514612,0
+XBI.US,D,20090130,000000,17.26,17.293,16.981,17.038,480363,0
+XBI.US,D,20090202,000000,17.001,17.234,16.909,17.127,1145561,0
+XBI.US,D,20090203,000000,17.405,17.751,17.241,17.707,1513816,0
+XBI.US,D,20090204,000000,17.784,18.089,17.626,17.72,1336140,0
+XBI.US,D,20090205,000000,17.664,18.083,17.526,17.969,1195604,0
+XBI.US,D,20090206,000000,18.133,18.261,17.998,18.137,1558019,0
+XBI.US,D,20090209,000000,18.264,18.264,17.858,18.014,836640,0
+XBI.US,D,20090210,000000,17.891,17.976,17.379,17.484,1163960,0
+XBI.US,D,20090211,000000,17.487,17.642,17.295,17.484,751747,0
+XBI.US,D,20090212,000000,17.331,17.891,17.273,17.891,1694411,0
+XBI.US,D,20090213,000000,17.872,17.934,17.667,17.751,740261,0
+XBI.US,D,20090217,000000,17.369,17.633,17.192,17.305,667525,0
+XBI.US,D,20090218,000000,17.441,17.451,17.074,17.153,689739,0
+XBI.US,D,20090219,000000,17.09,17.167,16.711,16.749,1206203,0
+XBI.US,D,20090220,000000,16.594,16.746,16.342,16.506,1408108,0
+XBI.US,D,20090223,000000,16.643,16.643,16.158,16.185,790691,0
+XBI.US,D,20090224,000000,16.243,16.698,16.205,16.636,629320,0
+XBI.US,D,20090225,000000,16.646,16.84,16.46,16.577,418677,0
+XBI.US,D,20090226,000000,16.714,16.714,15.78,15.78,1254557,0
+XBI.US,D,20090227,000000,15.545,15.564,14.943,14.943,2097223,0
+XBI.US,D,20090302,000000,14.725,14.819,14.236,14.236,1972753,0
+XBI.US,D,20090303,000000,14.523,14.637,14.161,14.412,1612564,0
+XBI.US,D,20090304,000000,14.578,14.896,14.428,14.686,846500,0
+XBI.US,D,20090305,000000,14.518,14.518,13.93,13.975,1034400,0
+XBI.US,D,20090306,000000,14.072,14.239,13.9,14.203,1409566,0
+XBI.US,D,20090309,000000,13.927,14.499,13.927,14.168,668502,0
+XBI.US,D,20090310,000000,14.242,14.718,14.242,14.683,673070,0
+XBI.US,D,20090311,000000,14.819,14.965,14.298,14.305,2144985,0
+XBI.US,D,20090312,000000,14.197,15.259,14.197,15.213,746589,0
+XBI.US,D,20090313,000000,15.259,15.679,15.259,15.6,882424,0
+XBI.US,D,20090316,000000,15.659,15.679,15.161,15.203,708121,0
+XBI.US,D,20090317,000000,15.272,15.718,15.219,15.718,548413,0
+XBI.US,D,20090318,000000,15.722,16.145,15.617,15.812,971923,0
+XBI.US,D,20090319,000000,15.906,16.054,15.526,15.574,845196,0
+XBI.US,D,20090320,000000,15.552,15.682,15.095,15.095,623918,0
+XBI.US,D,20090323,000000,15.465,15.699,15.156,15.673,819377,0
+XBI.US,D,20090324,000000,15.643,15.682,15.321,15.321,435501,0
+XBI.US,D,20090325,000000,15.368,15.827,15.17,15.584,962149,0
+XBI.US,D,20090326,000000,15.627,16.335,15.627,16.335,1252200,0
+XBI.US,D,20090327,000000,16.116,16.266,15.824,15.87,452218,0
+XBI.US,D,20090330,000000,15.584,15.682,15.331,15.587,887067,0
+XBI.US,D,20090331,000000,15.692,15.793,15.488,15.498,898282,0
+XBI.US,D,20090401,000000,15.406,15.406,14.902,15.223,1358019,0
+XBI.US,D,20090402,000000,15.504,15.504,15.19,15.246,708866,0
+XBI.US,D,20090403,000000,15.21,15.262,14.87,15.085,981522,0
+XBI.US,D,20090406,000000,14.935,14.965,14.663,14.822,1047127,0
+XBI.US,D,20090407,000000,14.656,14.816,14.476,14.529,1618145,0
+XBI.US,D,20090408,000000,14.613,14.774,14.496,14.732,992765,0
+XBI.US,D,20090409,000000,15.043,15.174,14.863,14.978,1009398,0
+XBI.US,D,20090413,000000,14.941,15.117,14.928,15.036,619726,0
+XBI.US,D,20090414,000000,15.026,15.026,14.594,14.683,978932,0
+XBI.US,D,20090415,000000,14.594,14.718,14.363,14.578,939197,0
+XBI.US,D,20090416,000000,14.732,14.781,14.428,14.643,1052024,0
+XBI.US,D,20090417,000000,14.597,14.738,14.476,14.607,844814,0
+XBI.US,D,20090420,000000,14.428,14.47,14.125,14.223,892320,0
+XBI.US,D,20090421,000000,14.155,14.366,14.125,14.288,890131,0
+XBI.US,D,20090422,000000,14.22,14.463,14.141,14.148,1282953,0
+XBI.US,D,20090423,000000,14.086,14.308,13.933,14.187,973337,0
+XBI.US,D,20090424,000000,14.233,14.526,14.233,14.409,1178553,0
+XBI.US,D,20090427,000000,14.45,14.637,14.382,14.523,761904,0
+XBI.US,D,20090428,000000,14.406,14.791,14.379,14.607,1015538,0
+XBI.US,D,20090429,000000,14.663,15.043,14.653,14.902,1694714,0
+XBI.US,D,20090430,000000,15.065,15.11,14.613,14.617,731382,0
+XBI.US,D,20090501,000000,14.561,14.725,14.45,14.529,765460,0
+XBI.US,D,20090504,000000,14.518,14.771,14.506,14.708,889594,0
+XBI.US,D,20090505,000000,14.686,14.835,14.594,14.797,717250,0
+XBI.US,D,20090506,000000,14.857,15.059,14.489,14.679,1690861,0
+XBI.US,D,20090507,000000,14.837,15.078,14.806,14.847,1133283,0
+XBI.US,D,20090508,000000,14.955,15.236,14.905,15.123,1035892,0
+XBI.US,D,20090511,000000,15.026,15.384,14.925,15.312,1302783,0
+XBI.US,D,20090512,000000,15.268,15.416,15.05,15.2,1211453,0
+XBI.US,D,20090513,000000,15.063,15.149,14.698,14.781,990085,0
+XBI.US,D,20090514,000000,14.832,14.997,14.758,14.806,592971,0
+XBI.US,D,20090515,000000,14.745,14.758,14.548,14.548,1021464,0
+XBI.US,D,20090518,000000,14.679,14.867,14.523,14.81,1288739,0
+XBI.US,D,20090519,000000,14.8,14.918,14.692,14.85,841809,0
+XBI.US,D,20090520,000000,14.883,15.142,14.85,14.893,1323462,0
+XBI.US,D,20090521,000000,14.683,14.813,14.463,14.692,877277,0
+XBI.US,D,20090522,000000,14.702,14.778,14.561,14.607,749189,0
+XBI.US,D,20090526,000000,14.523,15.078,14.502,15.036,600498,0
+XBI.US,D,20090527,000000,14.962,15.246,14.912,15,962457,0
+XBI.US,D,20090528,000000,15.075,15.2,14.837,15.01,814390,0
+XBI.US,D,20090529,000000,15.013,15.158,14.81,15.158,1404380,0
+XBI.US,D,20090601,000000,15.331,15.391,15.152,15.223,1055000,0
+XBI.US,D,20090602,000000,15.177,15.646,15.133,15.526,1485953,0
+XBI.US,D,20090603,000000,15.458,15.902,15.455,15.814,2156318,0
+XBI.US,D,20090604,000000,15.906,15.915,15.636,15.702,711062,0
+XBI.US,D,20090605,000000,15.857,15.857,15.484,15.633,869574,0
+XBI.US,D,20090608,000000,15.574,15.669,15.378,15.478,555658,0
+XBI.US,D,20090609,000000,15.577,15.64,15.501,15.555,414268,0
+XBI.US,D,20090610,000000,15.715,15.741,15.288,15.468,350223,0
+XBI.US,D,20090611,000000,15.498,15.877,15.472,15.676,439440,0
+XBI.US,D,20090612,000000,15.597,15.82,15.555,15.8,482430,0
+XBI.US,D,20090615,000000,15.61,15.686,15.308,15.371,452939,0
+XBI.US,D,20090616,000000,15.481,15.481,15.206,15.368,1035082,0
+XBI.US,D,20090617,000000,15.265,15.807,15.265,15.774,1371337,0
+XBI.US,D,20090618,000000,15.741,15.906,15.61,15.906,492355,0
+XBI.US,D,20090619,000000,16.051,16.213,15.899,15.998,626806,0
+XBI.US,D,20090622,000000,15.931,16.025,15.673,15.673,836419,0
+XBI.US,D,20090623,000000,15.731,15.741,15.501,15.61,376544,0
+XBI.US,D,20090624,000000,15.718,15.921,15.594,15.857,690487,0
+XBI.US,D,20090625,000000,15.731,16.325,15.666,16.316,550674,0
+XBI.US,D,20090626,000000,16.253,16.519,16.179,16.422,307557,0
+XBI.US,D,20090629,000000,16.432,16.457,16.071,16.412,597398,0
+XBI.US,D,20090630,000000,16.604,16.604,16.257,16.352,420804,0
+XBI.US,D,20090701,000000,16.304,16.322,16.087,16.145,681529,0
+XBI.US,D,20090702,000000,16.077,16.077,15.633,15.669,439455,0
+XBI.US,D,20090706,000000,15.548,15.63,15.413,15.61,487615,0
+XBI.US,D,20090707,000000,15.577,15.6,15.305,15.327,384302,0
+XBI.US,D,20090708,000000,15.528,15.617,15.174,15.275,325706,0
+XBI.US,D,20090709,000000,15.318,15.365,15.174,15.318,355195,0
+XBI.US,D,20090710,000000,15.285,15.388,15.174,15.302,366019,0
+XBI.US,D,20090713,000000,15.347,15.478,15.063,15.478,444894,0
+XBI.US,D,20090714,000000,15.488,15.561,15.429,15.472,560651,0
+XBI.US,D,20090715,000000,15.731,15.78,15.526,15.709,492167,0
+XBI.US,D,20090716,000000,15.663,15.784,15.646,15.735,537345,0
+XBI.US,D,20090717,000000,15.79,15.84,15.702,15.715,282518,0
+XBI.US,D,20090720,000000,15.797,15.944,15.712,15.873,413186,0
+XBI.US,D,20090721,000000,15.982,16.005,15.767,15.982,276352,0
+XBI.US,D,20090722,000000,16.008,16.217,16.008,16.064,270972,0
+XBI.US,D,20090723,000000,16.335,17.373,16.335,17.356,1858778,0
+XBI.US,D,20090724,000000,17.273,17.713,17.273,17.674,510319,0
+XBI.US,D,20090727,000000,17.68,17.811,17.582,17.774,1035243,0
+XBI.US,D,20090728,000000,17.652,17.956,17.652,17.949,631298,0
+XBI.US,D,20090729,000000,17.872,17.895,17.748,17.839,567919,0
+XBI.US,D,20090730,000000,18.028,18.08,17.848,17.956,551575,0
+XBI.US,D,20090731,000000,17.918,18.086,17.811,17.833,440984,0
+XBI.US,D,20090803,000000,17.946,17.946,17.704,17.881,951771,0
+XBI.US,D,20090804,000000,17.435,18.064,17.435,18.031,518487,0
+XBI.US,D,20090805,000000,18.044,18.044,17.655,17.717,240465,0
+XBI.US,D,20090806,000000,17.755,17.755,17.224,17.273,500196,0
+XBI.US,D,20090807,000000,17.474,17.49,17.183,17.325,421915,0
+XBI.US,D,20090810,000000,17.392,17.392,17.16,17.308,424448,0
+XBI.US,D,20090811,000000,17.283,17.369,17.054,17.147,983604,0
+XBI.US,D,20090812,000000,17.108,17.382,17.083,17.267,278768,0
+XBI.US,D,20090813,000000,17.363,17.363,17.09,17.177,1146802,0
+XBI.US,D,20090814,000000,17.121,17.189,16.83,17.028,250586,0
+XBI.US,D,20090817,000000,16.788,16.788,16.659,16.739,378103,0
+XBI.US,D,20090818,000000,16.781,16.951,16.682,16.84,766279,0
+XBI.US,D,20090819,000000,16.714,17.198,16.692,17.183,521197,0
+XBI.US,D,20090820,000000,17.057,17.48,16.922,17.315,492982,0
+XBI.US,D,20090821,000000,17.507,17.592,17.402,17.487,524139,0
+XBI.US,D,20090824,000000,17.555,17.555,17.356,17.415,323405,0
+XBI.US,D,20090825,000000,17.435,17.61,17.435,17.507,356200,0
+XBI.US,D,20090826,000000,17.575,17.811,17.535,17.774,489725,0
+XBI.US,D,20090827,000000,17.723,17.736,17.346,17.697,579069,0
+XBI.US,D,20090828,000000,17.824,17.824,17.409,17.535,360019,0
+XBI.US,D,20090831,000000,17.337,17.507,17.308,17.458,304912,0
+XBI.US,D,20090901,000000,17.334,17.761,17.153,17.198,1087196,0
+XBI.US,D,20090902,000000,17.185,17.295,17.115,17.15,775116,0
+XBI.US,D,20090903,000000,17.234,17.451,17.007,17.163,575690,0
+XBI.US,D,20090904,000000,17.147,17.49,17.147,17.49,369663,0
+XBI.US,D,20090908,000000,17.578,17.636,17.389,17.464,276977,0
+XBI.US,D,20090909,000000,17.474,17.7,17.471,17.61,239221,0
+XBI.US,D,20090910,000000,17.694,17.82,17.61,17.788,189700,0
+XBI.US,D,20090911,000000,17.781,17.898,17.755,17.888,106583,0
+XBI.US,D,20090914,000000,17.833,18.077,17.726,18.077,224925,0
+XBI.US,D,20090915,000000,18.064,18.206,17.953,18.067,195712,0
+XBI.US,D,20090916,000000,18.15,18.215,18.054,18.206,262681,0
+XBI.US,D,20090917,000000,18.18,18.366,18.107,18.304,300306,0
+XBI.US,D,20090918,000000,18.379,18.379,18.064,18.064,270271,0
+XBI.US,D,20090921,000000,17.949,18.241,17.755,18.183,347087,0
+XBI.US,D,20090922,000000,18.251,18.251,17.852,17.865,377808,0
+XBI.US,D,20090923,000000,17.956,17.959,17.582,17.582,859560,0
+XBI.US,D,20090924,000000,17.594,17.645,17.18,17.283,370136,0
+XBI.US,D,20090925,000000,17.177,17.376,17.153,17.263,190615,0
+XBI.US,D,20090928,000000,17.399,17.677,17.359,17.585,324683,0
+XBI.US,D,20090929,000000,17.6,17.707,17.441,17.513,199792,0
+XBI.US,D,20090930,000000,17.48,17.51,17.111,17.325,254827,0
+XBI.US,D,20091001,000000,17.298,17.322,16.724,16.724,361880,0
+XBI.US,D,20091002,000000,16.574,16.708,16.554,16.613,571176,0
+XBI.US,D,20091005,000000,16.613,16.659,16.416,16.496,933158,0
+XBI.US,D,20091006,000000,16.564,16.763,16.442,16.663,311426,0
+XBI.US,D,20091007,000000,16.548,16.623,16.396,16.58,1007426,0
+XBI.US,D,20091008,000000,16.636,16.663,16.288,16.355,384420,0
+XBI.US,D,20091009,000000,16.313,16.464,16.29,16.399,349639,0
+XBI.US,D,20091012,000000,16.541,16.63,16.396,16.442,172569,0
+XBI.US,D,20091013,000000,16.446,16.516,16.227,16.316,336318,0
+XBI.US,D,20091014,000000,16.496,16.561,16.275,16.516,1170790,0
+XBI.US,D,20091015,000000,16.594,16.929,16.531,16.892,865553,0
+XBI.US,D,20091016,000000,16.749,16.83,16.63,16.739,298691,0
+XBI.US,D,20091019,000000,16.749,16.798,16.564,16.653,892001,0
+XBI.US,D,20091020,000000,16.682,16.682,16.192,16.21,431867,0
+XBI.US,D,20091021,000000,16.151,16.374,15.986,16.008,817981,0
+XBI.US,D,20091022,000000,16.038,16.31,15.941,16.217,349012,0
+XBI.US,D,20091023,000000,16.237,16.269,15.947,15.963,449970,0
+XBI.US,D,20091026,000000,16.048,16.11,15.597,15.653,960838,0
+XBI.US,D,20091027,000000,15.636,15.808,15.498,15.607,469989,0
+XBI.US,D,20091028,000000,15.594,15.594,15.023,15.05,1053829,0
+XBI.US,D,20091029,000000,15.268,15.468,15.246,15.381,1600814,0
+XBI.US,D,20091030,000000,15.315,15.378,15.04,15.069,994752,0
+XBI.US,D,20091102,000000,15.439,15.702,15.203,15.353,1575909,0
+XBI.US,D,20091103,000000,15.219,15.814,15.206,15.807,841619,0
+XBI.US,D,20091104,000000,15.887,15.915,15.498,15.522,1108403,0
+XBI.US,D,20091105,000000,15.702,16.045,15.659,15.976,398088,0
+XBI.US,D,20091106,000000,15.86,16.145,15.812,16.087,467329,0
+XBI.US,D,20091109,000000,16.198,16.243,16.071,16.16,370014,0
+XBI.US,D,20091110,000000,16.087,16.288,16.051,16.205,343507,0
+XBI.US,D,20091111,000000,16.383,16.561,16.345,16.522,504403,0
+XBI.US,D,20091112,000000,16.49,16.604,16.328,16.368,263451,0
+XBI.US,D,20091113,000000,16.406,16.442,16.154,16.243,310669,0
+XBI.US,D,20091116,000000,16.3,16.617,16.3,16.564,574947,0
+XBI.US,D,20091117,000000,16.554,16.682,16.436,16.62,303802,0
+XBI.US,D,20091118,000000,16.61,16.613,16.386,16.48,533556,0
+XBI.US,D,20091119,000000,16.297,16.374,16.11,16.213,368230,0
+XBI.US,D,20091120,000000,16.145,16.253,16.064,16.198,309209,0
+XBI.US,D,20091123,000000,16.257,16.383,16.084,16.158,260458,0
+XBI.US,D,20091124,000000,16.189,16.243,16.032,16.22,456357,0
+XBI.US,D,20091125,000000,16.278,16.422,16.247,16.39,462391,0
+XBI.US,D,20091127,000000,15.853,16.332,15.797,16.163,1052650,0
+XBI.US,D,20091130,000000,16.093,16.21,16.074,16.198,230838,0
+XBI.US,D,20091201,000000,16.173,16.519,16.173,16.467,430074,0
+XBI.US,D,20091202,000000,16.531,16.695,16.454,16.574,853197,0
+XBI.US,D,20091203,000000,16.554,16.776,16.432,16.436,280873,0
+XBI.US,D,20091204,000000,16.561,16.753,16.371,16.525,497674,0
+XBI.US,D,20091207,000000,16.49,16.633,16.39,16.49,331719,0
+XBI.US,D,20091208,000000,16.361,16.436,16.213,16.328,400566,0
+XBI.US,D,20091209,000000,16.278,16.352,16.106,16.285,245353,0
+XBI.US,D,20091210,000000,16.307,16.436,16.223,16.257,255032,0
+XBI.US,D,20091211,000000,16.319,16.358,16.173,16.297,205441,0
+XBI.US,D,20091214,000000,16.371,16.522,16.322,16.516,252680,0
+XBI.US,D,20091215,000000,16.506,16.51,16.403,16.493,343140,0
+XBI.US,D,20091216,000000,16.535,16.643,16.473,16.522,238567,0
+XBI.US,D,20091217,000000,16.416,16.47,16.297,16.322,162642,0
+XBI.US,D,20091218,000000,16.368,16.689,16.253,16.587,999989,0
+XBI.US,D,20091221,000000,16.702,16.964,16.702,16.925,559980,0
+XBI.US,D,20091222,000000,16.922,17.29,16.922,17.27,284000,0
+XBI.US,D,20091223,000000,17.214,17.409,17.214,17.35,299211,0
+XBI.US,D,20091224,000000,17.35,17.428,17.293,17.428,72050,0
+XBI.US,D,20091228,000000,17.432,17.53,17.277,17.516,177337,0
+XBI.US,D,20091229,000000,17.568,17.568,17.422,17.474,222162,0
+XBI.US,D,20091230,000000,17.425,17.52,17.376,17.507,441201,0
+XBI.US,D,20091231,000000,17.5,17.52,17.318,17.318,304184,0
+XBI.US,D,20100104,000000,17.533,17.594,17.432,17.594,280961,0
+XBI.US,D,20100105,000000,17.598,17.758,17.552,17.661,609898,0
+XBI.US,D,20100106,000000,17.658,17.918,17.658,17.898,566114,0
+XBI.US,D,20100107,000000,17.924,18.008,17.768,17.898,265003,0
+XBI.US,D,20100108,000000,17.885,17.979,17.751,17.979,608355,0
+XBI.US,D,20100111,000000,18.083,18.127,17.905,18.077,577350,0
+XBI.US,D,20100112,000000,17.778,18.004,17.726,17.845,774180,0
+XBI.US,D,20100113,000000,17.898,18.147,17.82,18.107,491767,0
+XBI.US,D,20100114,000000,18.08,18.18,18.028,18.121,1702418,0
+XBI.US,D,20100115,000000,18.096,18.121,17.726,17.804,886206,0
+XBI.US,D,20100119,000000,17.835,18.209,17.824,18.209,654469,0
+XBI.US,D,20100120,000000,18.147,18.241,17.811,18.107,663499,0
+XBI.US,D,20100121,000000,18.098,18.16,17.72,17.811,1058139,0
+XBI.US,D,20100122,000000,17.788,17.982,17.664,17.778,1059052,0
+XBI.US,D,20100125,000000,17.845,17.911,17.585,17.704,475564,0
+XBI.US,D,20100126,000000,17.761,17.988,17.68,17.827,860296,0
+XBI.US,D,20100127,000000,17.798,18.077,17.745,18.073,912094,0
+XBI.US,D,20100128,000000,18.037,18.054,17.73,17.814,554168,0
+XBI.US,D,20100129,000000,17.872,18.06,17.842,17.845,744595,0
+XBI.US,D,20100201,000000,17.885,18.054,17.839,18.034,488167,0
+XBI.US,D,20100202,000000,18.176,18.545,18.008,18.545,1676426,0
+XBI.US,D,20100203,000000,18.57,18.619,18.356,18.606,1778223,0
+XBI.US,D,20100204,000000,18.397,18.467,17.7,17.748,1183249,0
+XBI.US,D,20100205,000000,17.804,18.031,17.254,17.73,1279165,0
+XBI.US,D,20100208,000000,17.697,17.765,17.516,17.589,443258,0
+XBI.US,D,20100209,000000,17.761,17.991,17.642,17.804,357323,0
+XBI.US,D,20100210,000000,17.667,17.848,17.503,17.755,483954,0
+XBI.US,D,20100211,000000,17.704,18.121,17.49,18.05,1338021,0
+XBI.US,D,20100212,000000,17.956,18.304,17.914,18.304,1136609,0
+XBI.US,D,20100216,000000,18.455,18.487,18.137,18.369,423027,0
+XBI.US,D,20100217,000000,18.462,18.711,18.369,18.695,1004018,0
+XBI.US,D,20100218,000000,18.711,18.724,18.419,18.459,838533,0
+XBI.US,D,20100219,000000,18.403,18.549,18.301,18.467,355376,0
+XBI.US,D,20100222,000000,18.532,18.549,18.284,18.34,261602,0
+XBI.US,D,20100223,000000,18.32,18.388,17.991,18.008,765152,0
+XBI.US,D,20100224,000000,18.093,18.215,18.021,18.083,335207,0
+XBI.US,D,20100225,000000,17.918,18.06,17.817,18.05,978220,0
+XBI.US,D,20100226,000000,18.083,18.241,17.966,18.18,282159,0
+XBI.US,D,20100301,000000,18.57,19.143,18.56,19.136,1147596,0
+XBI.US,D,20100302,000000,19.172,19.357,19.071,19.282,503948,0
+XBI.US,D,20100303,000000,18.952,18.994,18.802,18.848,907070,0
+XBI.US,D,20100304,000000,18.865,18.871,18.644,18.72,278060,0
+XBI.US,D,20100305,000000,18.815,19.064,18.812,19.061,1650536,0
+XBI.US,D,20100308,000000,19.084,19.146,19.007,19.107,640077,0
+XBI.US,D,20100309,000000,19.104,19.38,19.081,19.259,930802,0
+XBI.US,D,20100310,000000,19.292,19.577,19.292,19.488,1632837,0
+XBI.US,D,20100311,000000,19.456,19.667,19.295,19.663,1199900,0
+XBI.US,D,20100312,000000,19.833,19.833,19.325,19.515,1467797,0
+XBI.US,D,20100315,000000,19.755,19.83,19.564,19.788,1215096,0
+XBI.US,D,20100316,000000,19.875,19.875,19.742,19.853,539781,0
+XBI.US,D,20100317,000000,19.865,19.891,19.735,19.775,456837,0
+XBI.US,D,20100318,000000,19.739,19.801,19.639,19.72,410671,0
+XBI.US,D,20100319,000000,19.771,19.823,19.609,19.622,1127729,0
+XBI.US,D,20100322,000000,19.466,19.843,19.417,19.745,1067738,0
+XBI.US,D,20100323,000000,19.781,20.053,19.726,20.033,802339,0
+XBI.US,D,20100324,000000,19.984,20.047,19.801,19.816,871431,0
+XBI.US,D,20100325,000000,19.914,20.04,19.636,19.652,928291,0
+XBI.US,D,20100326,000000,19.676,19.781,19.397,19.497,688866,0
+XBI.US,D,20100329,000000,19.606,19.636,19.538,19.59,595635,0
+XBI.US,D,20100330,000000,19.6,19.6,19.393,19.484,471099,0
+XBI.US,D,20100331,000000,19.459,19.616,19.328,19.357,789217,0
+XBI.US,D,20100401,000000,19.472,19.657,19.393,19.518,1070330,0
+XBI.US,D,20100405,000000,19.594,19.765,19.518,19.722,379843,0
+XBI.US,D,20100406,000000,19.701,19.813,19.694,19.713,346099,0
+XBI.US,D,20100407,000000,19.72,19.771,19.488,19.616,818781,0
+XBI.US,D,20100408,000000,19.547,19.798,19.417,19.742,224174,0
+XBI.US,D,20100409,000000,19.729,19.749,19.551,19.703,980868,0
+XBI.US,D,20100412,000000,19.752,19.752,19.574,19.667,812223,0
+XBI.US,D,20100413,000000,19.639,19.762,19.59,19.663,888965,0
+XBI.US,D,20100414,000000,19.698,19.885,19.66,19.885,626672,0
+XBI.US,D,20100415,000000,19.875,19.936,19.758,19.833,325649,0
+XBI.US,D,20100416,000000,19.81,19.84,19.472,19.667,1122254,0
+XBI.US,D,20100419,000000,19.616,19.762,19.328,19.5,619269,0
+XBI.US,D,20100420,000000,19.494,19.557,19.328,19.557,342622,0
+XBI.US,D,20100421,000000,19.612,19.612,19.123,19.228,853803,0
+XBI.US,D,20100422,000000,18.997,19.127,18.744,19.077,1136384,0
+XBI.US,D,20100423,000000,19.104,19.433,19.087,19.407,479003,0
+XBI.US,D,20100426,000000,19.387,19.577,19.263,19.263,717970,0
+XBI.US,D,20100427,000000,19.182,19.481,18.991,19.02,743740,0
+XBI.US,D,20100428,000000,19.054,19.169,18.994,19.084,705075,0
+XBI.US,D,20100429,000000,19.202,20.014,19.202,19.649,2586110,0
+XBI.US,D,20100430,000000,19.554,19.885,19.488,19.488,857660,0
+XBI.US,D,20100503,000000,19.531,19.856,19.479,19.804,614166,0
+XBI.US,D,20100504,000000,19.524,19.531,19.139,19.243,1099335,0
+XBI.US,D,20100505,000000,19.032,19.032,18.349,18.806,1307605,0
+XBI.US,D,20100506,000000,18.669,18.75,15.177,18.024,2536607,0
+XBI.US,D,20100507,000000,17.839,18.15,16.968,17.28,3077498,0
+XBI.US,D,20100510,000000,17.6,18.304,17.6,17.94,2209857,0
+XBI.US,D,20100511,000000,17.723,18.429,17.674,18.176,1386651,0
+XBI.US,D,20100512,000000,18.209,18.629,18.202,18.606,865381,0
+XBI.US,D,20100513,000000,18.622,18.737,18.455,18.516,780968,0
+XBI.US,D,20100514,000000,18.33,18.403,17.898,18.124,1022480,0
+XBI.US,D,20100517,000000,18.215,18.301,17.771,18.186,1139315,0
+XBI.US,D,20100518,000000,18.304,18.41,17.972,18.034,1601468,0
+XBI.US,D,20100519,000000,17.979,18.173,17.69,17.921,1010742,0
+XBI.US,D,20100520,000000,17.51,17.613,17.177,17.183,1157074,0
+XBI.US,D,20100521,000000,16.912,17.598,16.899,17.241,941495,0
+XBI.US,D,20100524,000000,17.192,17.461,17.115,17.17,834828,0
+XBI.US,D,20100525,000000,16.847,17.157,16.477,17.137,1826118,0
+XBI.US,D,20100526,000000,17.201,17.549,17.054,17.093,812137,0
+XBI.US,D,20100527,000000,17.415,17.545,17.298,17.526,628982,0
+XBI.US,D,20100528,000000,17.5,17.73,17.382,17.477,728764,0
+XBI.US,D,20100601,000000,17.428,17.69,17.214,17.248,891974,0
+XBI.US,D,20100602,000000,17.295,17.979,17.295,17.976,749559,0
+XBI.US,D,20100603,000000,18.093,18.163,17.888,18.153,908761,0
+XBI.US,D,20100604,000000,17.83,17.918,17.312,17.382,1139424,0
+XBI.US,D,20100607,000000,17.598,17.687,17.012,17.028,1132580,0
+XBI.US,D,20100608,000000,17.012,17.195,16.545,16.781,1184880,0
+XBI.US,D,20100609,000000,16.856,17.044,16.626,16.679,890656,0
+XBI.US,D,20100610,000000,16.974,17.263,16.827,17.26,755814,0
+XBI.US,D,20100611,000000,17.134,17.575,17.102,17.571,481983,0
+XBI.US,D,20100614,000000,17.545,17.911,17.451,17.639,632166,0
+XBI.US,D,20100615,000000,17.642,18.054,17.62,18.004,403392,0
+XBI.US,D,20100616,000000,18.04,18.04,17.817,17.848,343558,0
+XBI.US,D,20100617,000000,17.956,17.956,17.613,17.788,650127,0
+XBI.US,D,20100618,000000,17.811,18.111,17.811,18.057,1767207,0
+XBI.US,D,20100621,000000,18.231,18.291,17.814,17.901,361820,0
+XBI.US,D,20100622,000000,18.011,18.04,17.555,17.575,220701,0
+XBI.US,D,20100623,000000,17.526,17.758,17.428,17.629,706230,0
+XBI.US,D,20100624,000000,17.578,17.636,17.366,17.448,481557,0
+XBI.US,D,20100625,000000,17.461,17.921,17.337,17.804,202532,0
+XBI.US,D,20100628,000000,17.765,17.956,17.642,17.667,297923,0
+XBI.US,D,20100629,000000,17.359,17.405,16.932,17.038,584623,0
+XBI.US,D,20100630,000000,16.958,17.118,16.689,16.714,444483,0
+XBI.US,D,20100701,000000,16.673,16.673,15.969,16.322,933096,0
+XBI.US,D,20100702,000000,16.322,16.698,16.307,16.439,626539,0
+XBI.US,D,20100706,000000,16.626,16.702,16.012,16.126,1094477,0
+XBI.US,D,20100707,000000,16.129,16.513,15.998,16.487,511577,0
+XBI.US,D,20100708,000000,16.607,16.833,16.361,16.821,269146,0
+XBI.US,D,20100709,000000,16.84,17.137,16.827,17.137,262741,0
+XBI.US,D,20100712,000000,17.108,17.218,16.866,16.922,394236,0
+XBI.US,D,20100713,000000,17.111,17.376,17.096,17.331,356221,0
+XBI.US,D,20100714,000000,17.328,17.353,17.189,17.318,495664,0
+XBI.US,D,20100715,000000,17.298,17.386,17.127,17.263,344270,0
+XBI.US,D,20100716,000000,17.16,17.238,16.676,16.724,631347,0
+XBI.US,D,20100719,000000,16.801,16.853,16.545,16.736,188167,0
+XBI.US,D,20100720,000000,16.51,16.866,16.464,16.86,253314,0
+XBI.US,D,20100721,000000,16.843,17.044,16.666,16.714,339082,0
+XBI.US,D,20100722,000000,16.86,17.16,16.788,17.077,480762,0
+XBI.US,D,20100723,000000,16.922,17.53,16.902,17.5,1134239,0
+XBI.US,D,20100726,000000,17.592,18.281,17.592,18.228,568632,0
+XBI.US,D,20100727,000000,18.326,18.356,17.94,18.057,653573,0
+XBI.US,D,20100728,000000,18.008,18.111,17.539,17.539,477784,0
+XBI.US,D,20100729,000000,17.808,17.82,17.221,17.497,601675,0
+XBI.US,D,20100730,000000,17.273,17.811,17.224,17.717,426170,0
+XBI.US,D,20100802,000000,17.858,18.124,17.845,18.057,298087,0
+XBI.US,D,20100803,000000,18.08,18.244,17.927,18.089,156358,0
+XBI.US,D,20100804,000000,18.376,18.484,18.133,18.432,157241,0
+XBI.US,D,20100805,000000,18.333,18.41,18.218,18.235,367102,0
+XBI.US,D,20100806,000000,18.096,18.439,17.946,18.439,850585,0
+XBI.US,D,20100809,000000,18.446,18.542,18.343,18.516,346319,0
+XBI.US,D,20100810,000000,18.352,18.452,18.098,18.291,477985,0
+XBI.US,D,20100811,000000,18.08,18.08,17.69,17.765,283730,0
+XBI.US,D,20100812,000000,17.389,17.982,17.389,17.898,227893,0
+XBI.US,D,20100813,000000,17.791,17.911,17.677,17.677,209265,0
+XBI.US,D,20100816,000000,17.562,17.858,17.474,17.687,4135248,0
+XBI.US,D,20100817,000000,17.824,18.086,17.73,17.969,773954,0
+XBI.US,D,20100818,000000,17.966,18.086,17.791,17.901,144872,0
+XBI.US,D,20100819,000000,17.839,17.842,17.428,17.5,195669,0
+XBI.US,D,20100820,000000,17.405,17.542,17.305,17.467,653988,0
+XBI.US,D,20100823,000000,17.552,17.664,17.318,17.343,218189,0
+XBI.US,D,20100824,000000,17.115,17.198,16.968,17.057,146661,0
+XBI.US,D,20100825,000000,16.912,17.379,16.87,17.369,163872,0
+XBI.US,D,20100826,000000,17.392,17.392,16.997,17.031,431641,0
+XBI.US,D,20100827,000000,17.083,17.238,16.705,17.198,544006,0
+XBI.US,D,20100830,000000,17.115,17.234,16.961,17.001,377127,0
+XBI.US,D,20100831,000000,16.935,17.14,16.824,16.935,1312827,0
+XBI.US,D,20100901,000000,17.127,17.412,17.118,17.373,834918,0
+XBI.US,D,20100902,000000,17.346,17.661,17.346,17.655,261420,0
+XBI.US,D,20100903,000000,17.811,17.931,17.684,17.855,389367,0
+XBI.US,D,20100907,000000,17.71,17.814,17.607,17.667,328414,0
+XBI.US,D,20100908,000000,17.697,17.934,17.697,17.908,501971,0
+XBI.US,D,20100909,000000,18.004,18.183,17.905,18.001,345243,0
+XBI.US,D,20100910,000000,18.018,18.254,18.001,18.254,247299,0
+XBI.US,D,20100913,000000,18.369,18.369,18.199,18.274,206748,0
+XBI.US,D,20100914,000000,18.202,18.271,18.121,18.215,635442,0
+XBI.US,D,20100915,000000,18.173,18.577,18.173,18.573,236169,0
+XBI.US,D,20100916,000000,18.497,18.529,18.366,18.41,430516,0
+XBI.US,D,20100917,000000,18.558,18.698,18.474,18.619,363296,0
+XBI.US,D,20100920,000000,18.634,18.946,18.603,18.887,176905,0
+XBI.US,D,20100921,000000,18.926,18.926,18.73,18.819,414259,0
+XBI.US,D,20100922,000000,18.727,18.942,18.632,18.76,207577,0
+XBI.US,D,20100923,000000,18.59,18.955,18.549,18.783,111631,0
+XBI.US,D,20100924,000000,18.971,19.071,18.939,19.058,204530,0
+XBI.US,D,20100927,000000,19.1,19.195,18.977,19.011,170204,0
+XBI.US,D,20100928,000000,19.074,19.146,18.789,19.143,222455,0
+XBI.US,D,20100929,000000,19.084,19.13,18.965,19.071,272225,0
+XBI.US,D,20100930,000000,19.172,19.253,19.041,19.169,250990,0
+XBI.US,D,20101001,000000,19.295,19.295,18.987,19.149,167024,0
+XBI.US,D,20101004,000000,19.097,19.195,18.987,19.143,437918,0
+XBI.US,D,20101005,000000,19.263,19.587,19.24,19.538,212712,0
+XBI.US,D,20101006,000000,19.547,19.554,19.24,19.319,225866,0
+XBI.US,D,20101007,000000,19.384,19.462,19.243,19.433,275240,0
+XBI.US,D,20101008,000000,19.443,19.72,19.377,19.653,163980,0
+XBI.US,D,20101011,000000,19.667,19.742,19.597,19.629,131842,0
+XBI.US,D,20101012,000000,19.551,19.755,19.41,19.739,91875,0
+XBI.US,D,20101013,000000,19.826,19.891,19.729,19.732,460136,0
+XBI.US,D,20101014,000000,19.732,19.798,19.606,19.703,332903,0
+XBI.US,D,20101015,000000,19.865,19.865,19.649,19.81,256797,0
+XBI.US,D,20101018,000000,19.813,19.917,19.785,19.917,116900,0
+XBI.US,D,20101019,000000,19.698,19.785,19.384,19.497,438691,0
+XBI.US,D,20101020,000000,19.205,19.25,18.946,19.068,1680207,0
+XBI.US,D,20101021,000000,19.182,19.309,18.939,19.114,921543,0
+XBI.US,D,20101022,000000,19.133,19.263,19.097,19.228,355401,0
+XBI.US,D,20101025,000000,19.331,19.481,18.916,18.923,2133947,0
+XBI.US,D,20101026,000000,18.906,18.991,18.714,18.842,1823426,0
+XBI.US,D,20101027,000000,18.714,19.068,18.685,19.068,718217,0
+XBI.US,D,20101028,000000,19.143,19.309,19.051,19.159,199967,0
+XBI.US,D,20101029,000000,19.11,19.269,19.11,19.225,372928,0
+XBI.US,D,20101101,000000,19.189,19.302,18.994,19.074,176527,0
+XBI.US,D,20101102,000000,19.215,19.215,18.984,19.114,612978,0
+XBI.US,D,20101103,000000,19.179,19.195,18.968,19.139,588910,0
+XBI.US,D,20101104,000000,19.361,19.459,19.218,19.259,317930,0
+XBI.US,D,20101105,000000,19.24,19.289,19.084,19.215,303036,0
+XBI.US,D,20101108,000000,19.143,19.243,19.041,19.166,195951,0
+XBI.US,D,20101109,000000,19.234,19.234,18.933,18.987,71010,0
+XBI.US,D,20101110,000000,19.02,19.136,18.855,19.127,125530,0
+XBI.US,D,20101111,000000,18.92,19.25,18.92,19.182,302539,0
+XBI.US,D,20101112,000000,18.987,19.117,18.832,18.929,132492,0
+XBI.US,D,20101115,000000,18.987,19.159,18.987,19.061,136209,0
+XBI.US,D,20101116,000000,18.91,19.074,18.744,18.855,659305,0
+XBI.US,D,20101117,000000,18.806,18.981,18.786,18.874,333472,0
+XBI.US,D,20101118,000000,18.994,19.263,18.994,19.117,337724,0
+XBI.US,D,20101119,000000,19.054,19.228,19.017,19.205,345129,0
+XBI.US,D,20101122,000000,19.172,19.43,19.133,19.328,508687,0
+XBI.US,D,20101123,000000,19.117,19.215,19.038,19.13,146510,0
+XBI.US,D,20101124,000000,19.236,19.462,19.236,19.462,63362,0
+XBI.US,D,20101126,000000,19.315,19.44,19.279,19.397,28988,0
+XBI.US,D,20101129,000000,19.309,19.397,19.107,19.377,338312,0
+XBI.US,D,20101130,000000,19.104,19.276,19.104,19.139,223960,0
+XBI.US,D,20101201,000000,19.38,19.554,19.38,19.4,307668,0
+XBI.US,D,20101202,000000,19.452,19.6,19.377,19.59,604300,0
+XBI.US,D,20101203,000000,19.616,19.745,19.584,19.72,298242,0
+XBI.US,D,20101206,000000,19.732,19.732,19.564,19.672,294062,0
+XBI.US,D,20101207,000000,19.908,19.968,19.794,19.816,252245,0
+XBI.US,D,20101208,000000,19.882,19.968,19.788,19.798,114784,0
+XBI.US,D,20101209,000000,19.791,19.791,19.681,19.681,343382,0
+XBI.US,D,20101210,000000,19.698,19.958,19.698,19.924,886826,0
+XBI.US,D,20101213,000000,19.93,19.994,19.765,19.775,839138,0
+XBI.US,D,20101214,000000,19.813,19.975,19.703,19.921,86904,0
+XBI.US,D,20101215,000000,19.898,20.192,19.888,19.984,93532,0
+XBI.US,D,20101216,000000,19.978,20.232,19.942,20.232,263789,0
+XBI.US,D,20101217,000000,20.169,20.411,20.093,20.3,174724,0
+XBI.US,D,20101220,000000,20.356,20.418,20.192,20.306,398476,0
+XBI.US,D,20101221,000000,20.538,20.798,20.538,20.778,227616,0
+XBI.US,D,20101222,000000,20.778,20.858,20.774,20.791,585106,0
+XBI.US,D,20101223,000000,20.804,20.804,20.719,20.791,72191,0
+XBI.US,D,20101227,000000,20.712,20.852,20.663,20.794,79138,0
+XBI.US,D,20101228,000000,20.811,20.811,20.643,20.666,1055714,0
+XBI.US,D,20101229,000000,20.646,20.706,20.608,20.608,166974,0
+XBI.US,D,20101230,000000,20.624,20.627,20.516,20.529,150244,0
+XBI.US,D,20101231,000000,20.431,20.447,20.35,20.363,89561,0
+XBI.US,D,20110103,000000,20.513,20.754,20.513,20.63,203852,0
+XBI.US,D,20110104,000000,20.64,20.64,20.386,20.474,134258,0
+XBI.US,D,20110105,000000,20.337,20.712,20.337,20.696,216548,0
+XBI.US,D,20110106,000000,20.745,20.745,20.562,20.624,220278,0
+XBI.US,D,20110107,000000,20.617,20.617,20.438,20.575,57728,0
+XBI.US,D,20110110,000000,20.519,20.611,20.408,20.568,284362,0
+XBI.US,D,20110111,000000,20.627,20.764,20.617,20.741,122814,0
+XBI.US,D,20110112,000000,20.873,20.873,20.617,20.771,227314,0
+XBI.US,D,20110113,000000,20.918,20.918,20.696,20.754,346401,0
+XBI.US,D,20110114,000000,20.745,20.84,20.712,20.791,218981,0
+XBI.US,D,20110118,000000,20.732,20.948,20.732,20.935,121919,0
+XBI.US,D,20110119,000000,20.861,20.935,20.31,20.379,568476,0
+XBI.US,D,20110120,000000,20.303,20.418,20.133,20.356,884497,0
+XBI.US,D,20110121,000000,20.267,20.373,20.071,20.077,544914,0
+XBI.US,D,20110124,000000,20.103,20.32,20.08,20.207,501038,0
+XBI.US,D,20110125,000000,20.175,20.198,20.08,20.198,81994,0
+XBI.US,D,20110126,000000,20.32,20.562,20.229,20.526,164768,0
+XBI.US,D,20110127,000000,20.535,20.64,20.434,20.483,79191,0
+XBI.US,D,20110128,000000,20.483,20.483,19.81,19.816,413324,0
+XBI.US,D,20110131,000000,19.875,20.077,19.788,19.955,230203,0
+XBI.US,D,20110201,000000,20.33,20.33,20.03,20.056,216756,0
+XBI.US,D,20110202,000000,19.981,20.195,19.981,20.136,254326,0
+XBI.US,D,20110203,000000,20.1,20.182,19.936,20.093,169446,0
+XBI.US,D,20110204,000000,20.123,20.3,20.123,20.242,193083,0
+XBI.US,D,20110207,000000,20.28,20.431,20.182,20.192,139670,0
+XBI.US,D,20110208,000000,20.185,20.257,20.097,20.245,421183,0
+XBI.US,D,20110209,000000,20.195,20.195,19.975,20.047,154553,0
+XBI.US,D,20110210,000000,19.939,20.201,19.911,20.182,81870,0
+XBI.US,D,20110211,000000,20.129,20.185,19.958,20.153,364491,0
+XBI.US,D,20110214,000000,20.056,20.322,20.056,20.306,99370,0
+XBI.US,D,20110215,000000,20.267,20.366,20.245,20.31,44469,0
+XBI.US,D,20110216,000000,20.392,20.474,20.34,20.421,136145,0
+XBI.US,D,20110218,000000,20.464,20.48,20.28,20.408,366815,0
+XBI.US,D,20110222,000000,20.217,20.303,19.888,19.911,81511,0
+XBI.US,D,20110223,000000,20.047,20.071,19.742,19.758,157911,0
+XBI.US,D,20110224,000000,19.788,19.965,19.684,19.872,149361,0
+XBI.US,D,20110225,000000,19.958,20.175,19.927,20.169,80550,0
+XBI.US,D,20110228,000000,20.257,20.376,20.123,20.201,137613,0
+XBI.US,D,20110301,000000,20.162,20.303,20.017,20.074,127166,0
+XBI.US,D,20110302,000000,20.017,20.386,20.017,20.313,163818,0
+XBI.US,D,20110303,000000,20.113,20.303,20.113,20.286,394248,0
+XBI.US,D,20110304,000000,20.239,20.313,20.143,20.249,156633,0
+XBI.US,D,20110307,000000,20.264,20.363,20.01,20.227,76956,0
+XBI.US,D,20110308,000000,20.211,20.542,20.097,20.496,124403,0
+XBI.US,D,20110309,000000,20.496,20.663,20.425,20.552,228978,0
+XBI.US,D,20110310,000000,20.499,20.552,20.195,20.276,103091,0
+XBI.US,D,20110311,000000,20.065,20.464,20.065,20.392,114557,0
+XBI.US,D,20110314,000000,20.245,20.48,20.22,20.313,113690,0
+XBI.US,D,20110315,000000,19.83,20.217,19.788,20.139,278780,0
+XBI.US,D,20110316,000000,20.047,20.229,19.911,19.945,312584,0
+XBI.US,D,20110317,000000,20.229,20.229,19.952,19.961,217777,0
+XBI.US,D,20110318,000000,20.068,20.159,19.994,20.053,258261,0
+XBI.US,D,20110321,000000,20.29,20.31,20.139,20.175,246462,0
+XBI.US,D,20110322,000000,20.211,20.211,19.987,20.053,174487,0
+XBI.US,D,20110323,000000,19.987,20.084,19.833,20.047,1990044,0
+XBI.US,D,20110324,000000,20.178,20.467,20.123,20.411,149894,0
+XBI.US,D,20110325,000000,20.474,20.686,20.428,20.47,95266,0
+XBI.US,D,20110328,000000,20.47,20.572,20.438,20.447,68479,0
+XBI.US,D,20110329,000000,20.499,20.83,20.402,20.817,198703,0
+XBI.US,D,20110330,000000,21.149,21.349,21.012,21.319,1876582,0
+XBI.US,D,20110331,000000,21.401,21.565,21.359,21.559,278109,0
+XBI.US,D,20110401,000000,21.649,21.707,21.582,21.704,1080144,0
+XBI.US,D,20110404,000000,21.738,21.819,21.694,21.722,265451,0
+XBI.US,D,20110405,000000,21.789,22.161,21.786,22.054,518786,0
+XBI.US,D,20110406,000000,22.148,22.258,21.989,22.088,1593072,0
+XBI.US,D,20110407,000000,22.242,22.242,21.957,22.015,386130,0
+XBI.US,D,20110408,000000,22.239,22.239,21.931,22.028,508261,0
+XBI.US,D,20110411,000000,22.148,22.148,21.885,22.035,331652,0
+XBI.US,D,20110412,000000,21.957,22.022,21.885,22.005,185329,0
+XBI.US,D,20110413,000000,22.168,22.236,22.012,22.178,467531,0
+XBI.US,D,20110414,000000,22.064,22.561,22.002,22.557,365599,0
+XBI.US,D,20110415,000000,22.6,23.039,22.534,23.039,410464,0
+XBI.US,D,20110418,000000,22.934,22.934,22.541,22.812,888205,0
+XBI.US,D,20110419,000000,22.922,22.922,22.506,22.622,502755,0
+XBI.US,D,20110420,000000,22.97,23.069,22.841,23.062,970243,0
+XBI.US,D,20110421,000000,23.215,23.28,23.049,23.247,544046,0
+XBI.US,D,20110425,000000,23.318,23.318,22.912,23.117,931807,0
+XBI.US,D,20110426,000000,23.185,23.524,23.133,23.42,270151,0
+XBI.US,D,20110427,000000,23.511,24.072,23.486,24.062,675637,0
+XBI.US,D,20110428,000000,24.121,24.211,23.872,24.127,474161,0
+XBI.US,D,20110429,000000,24.092,24.244,23.822,23.822,3480080,0
+XBI.US,D,20110502,000000,23.927,24.267,23.888,23.917,911564,0
+XBI.US,D,20110503,000000,23.888,24.008,23.508,23.7,1932335,0
+XBI.US,D,20110504,000000,23.636,23.836,23.277,23.38,623111,0
+XBI.US,D,20110505,000000,23.107,23.366,22.912,22.931,805616,0
+XBI.US,D,20110506,000000,23.228,23.534,23.143,23.34,728897,0
+XBI.US,D,20110509,000000,23.417,23.806,23.356,23.775,811896,0
+XBI.US,D,20110510,000000,23.891,23.964,23.697,23.917,499789,0
+XBI.US,D,20110511,000000,23.934,23.934,23.505,23.658,649272,0
+XBI.US,D,20110512,000000,23.501,24.002,23.373,23.992,570881,0
+XBI.US,D,20110513,000000,24.053,24.131,23.753,23.852,641912,0
+XBI.US,D,20110516,000000,23.788,23.855,23.493,23.524,1286914,0
+XBI.US,D,20110517,000000,23.315,23.594,23.286,23.556,333512,0
+XBI.US,D,20110518,000000,23.613,23.914,23.568,23.897,354618,0
+XBI.US,D,20110519,000000,23.96,24.018,23.493,23.766,920088,0
+XBI.US,D,20110520,000000,23.907,24.002,23.667,23.869,638223,0
+XBI.US,D,20110523,000000,23.454,23.655,23.353,23.61,622939,0
+XBI.US,D,20110524,000000,23.723,23.723,23.36,23.366,433700,0
+XBI.US,D,20110525,000000,23.333,23.756,23.254,23.726,547605,0
+XBI.US,D,20110526,000000,23.658,23.937,23.658,23.934,246492,0
+XBI.US,D,20110527,000000,24.044,24.117,23.94,24.114,304742,0
+XBI.US,D,20110531,000000,24.257,24.342,23.954,24.29,735340,0
+XBI.US,D,20110601,000000,24.293,24.491,23.651,23.681,1071305,0
+XBI.US,D,20110602,000000,23.645,23.927,23.588,23.872,1254390,0
+XBI.US,D,20110603,000000,23.753,23.829,23.498,23.537,648937,0
+XBI.US,D,20110606,000000,23.524,23.524,22.984,23.039,979642,0
+XBI.US,D,20110607,000000,23.244,23.517,23.149,23.366,326612,0
+XBI.US,D,20110608,000000,23.399,23.524,23.218,23.37,2054503,0
+XBI.US,D,20110609,000000,23.337,23.547,23.085,23.347,981345,0
+XBI.US,D,20110610,000000,23.363,23.363,22.835,22.864,589457,0
+XBI.US,D,20110613,000000,22.881,23.072,22.613,22.738,666534,0
+XBI.US,D,20110614,000000,22.909,23.019,22.815,22.906,329354,0
+XBI.US,D,20110615,000000,23.104,23.159,22.657,22.673,397551,0
+XBI.US,D,20110616,000000,22.688,22.864,22.359,22.64,487587,0
+XBI.US,D,20110617,000000,22.894,22.9,22.375,22.421,1241192,0
+XBI.US,D,20110620,000000,22.31,22.715,22.3,22.574,2186304,0
+XBI.US,D,20110621,000000,22.718,23,22.657,22.95,459266,0
+XBI.US,D,20110622,000000,22.894,23.075,22.817,22.817,387197,0
+XBI.US,D,20110623,000000,22.583,22.993,22.369,22.97,554174,0
+XBI.US,D,20110624,000000,23.078,23.078,22.65,22.826,479222,0
+XBI.US,D,20110627,000000,22.754,23.065,22.688,23.026,257615,0
+XBI.US,D,20110628,000000,23.162,23.613,23.065,23.566,641024,0
+XBI.US,D,20110629,000000,23.651,23.723,23.389,23.661,569881,0
+XBI.US,D,20110630,000000,23.753,23.829,23.568,23.603,387285,0
+XBI.US,D,20110701,000000,23.636,23.891,23.493,23.878,552359,0
+XBI.US,D,20110705,000000,23.937,23.979,23.733,23.904,961022,0
+XBI.US,D,20110706,000000,23.934,24.079,23.852,24.047,378982,0
+XBI.US,D,20110707,000000,24.231,24.329,24.034,24.28,507097,0
+XBI.US,D,20110708,000000,24.088,24.355,24.088,24.348,237941,0
+XBI.US,D,20110711,000000,23.992,24.203,23.753,23.822,509721,0
+XBI.US,D,20110712,000000,23.746,24.047,23.591,23.803,158346,0
+XBI.US,D,20110713,000000,23.944,24.29,23.931,24.047,639660,0
+XBI.US,D,20110714,000000,24.079,24.462,23.872,23.957,529919,0
+XBI.US,D,20110715,000000,23.97,24.028,23.782,23.972,421118,0
+XBI.US,D,20110718,000000,23.911,23.954,23.389,23.623,321551,0
+XBI.US,D,20110719,000000,23.762,24.102,23.762,24.072,633733,0
+XBI.US,D,20110720,000000,24.134,24.184,23.626,23.704,463099,0
+XBI.US,D,20110721,000000,23.836,24.228,23.793,24.102,874138,0
+XBI.US,D,20110722,000000,24.158,24.413,24.134,24.39,718466,0
+XBI.US,D,20110725,000000,24.193,24.193,23.756,23.769,451416,0
+XBI.US,D,20110726,000000,23.667,23.762,23.434,23.489,495188,0
+XBI.US,D,20110727,000000,23.328,23.393,22.738,22.793,816973,0
+XBI.US,D,20110728,000000,22.757,23.33,22.757,22.82,589409,0
+XBI.US,D,20110729,000000,22.593,23.107,22.333,22.97,793210,0
+XBI.US,D,20110801,000000,23.324,23.414,22.45,22.673,560700,0
+XBI.US,D,20110802,000000,22.5,22.894,21.805,21.822,1465900,0
+XBI.US,D,20110803,000000,21.802,21.964,20.88,21.704,2028194,0
+XBI.US,D,20110804,000000,21.177,21.177,19.512,19.512,3473987,0
+XBI.US,D,20110805,000000,19.856,19.904,18.632,19.282,1627526,0
+XBI.US,D,20110808,000000,18.442,18.848,17.661,17.872,2141415,0
+XBI.US,D,20110809,000000,18.143,19.136,17.778,19.136,3051141,0
+XBI.US,D,20110810,000000,18.968,18.977,18.098,18.202,1731152,0
+XBI.US,D,20110811,000000,18.284,19.166,18.077,18.906,2041554,0
+XBI.US,D,20110812,000000,19.026,19.564,18.913,19.344,720923,0
+XBI.US,D,20110815,000000,19.653,20.143,19.619,20.116,940650,0
+XBI.US,D,20110816,000000,19.945,20.136,19.722,19.952,1893139,0
+XBI.US,D,20110817,000000,19.891,20.264,19.574,19.823,950269,0
+XBI.US,D,20110818,000000,19.341,19.341,18.619,18.815,1411353,0
+XBI.US,D,20110819,000000,18.535,19.149,18.471,18.829,888088,0
+XBI.US,D,20110822,000000,19.256,19.341,18.462,18.555,910638,0
+XBI.US,D,20110823,000000,18.708,19.423,18.455,19.403,724218,0
+XBI.US,D,20110824,000000,19.322,19.484,18.968,19.423,1211359,0
+XBI.US,D,20110825,000000,19.488,19.639,18.896,18.936,761085,0
+XBI.US,D,20110826,000000,18.754,19.456,18.49,19.423,709856,0
+XBI.US,D,20110829,000000,19.67,20.192,19.667,20.169,642838,0
+XBI.US,D,20110830,000000,19.942,20.555,19.93,20.444,826334,0
+XBI.US,D,20110831,000000,20.366,20.791,20.204,20.386,655012,0
+XBI.US,D,20110901,000000,20.334,20.624,19.917,19.952,926752,0
+XBI.US,D,20110902,000000,19.639,20.09,19.44,19.528,905347,0
+XBI.US,D,20110906,000000,19.045,19.82,19.045,19.804,875322,0
+XBI.US,D,20110907,000000,20.09,20.585,19.965,20.585,825920,0
+XBI.US,D,20110908,000000,20.454,20.738,20.316,20.503,618532,0
+XBI.US,D,20110909,000000,20.239,20.303,19.622,19.804,649401,0
+XBI.US,D,20110912,000000,19.426,19.927,19.426,19.904,663665,0
+XBI.US,D,20110913,000000,19.901,20.296,19.826,20.224,551670,0
+XBI.US,D,20110914,000000,20.327,20.709,20.08,20.457,427863,0
+XBI.US,D,20110915,000000,20.706,20.706,20.313,20.666,383030,0
+XBI.US,D,20110916,000000,20.669,20.781,20.444,20.585,1338986,0
+XBI.US,D,20110919,000000,20.242,20.594,20.172,20.402,512315,0
+XBI.US,D,20110920,000000,20.509,20.858,20.36,20.447,403647,0
+XBI.US,D,20110921,000000,20.46,20.846,20.03,20.053,801219,0
+XBI.US,D,20110922,000000,19.449,19.846,19.192,19.534,1057460,0
+XBI.US,D,20110923,000000,19.348,19.93,19.348,19.862,1198391,0
+XBI.US,D,20110926,000000,19.984,20.162,19.497,19.987,1563163,0
+XBI.US,D,20110927,000000,20.264,20.601,20.146,20.239,816144,0
+XBI.US,D,20110928,000000,20.363,20.418,19.524,19.524,2428984,0
+XBI.US,D,20110929,000000,19.945,19.987,18.958,19.534,1152395,0
+XBI.US,D,20110930,000000,19.266,19.676,19.189,19.215,1165542,0
+XBI.US,D,20111003,000000,19.114,19.38,18.294,18.304,1071111,0
+XBI.US,D,20111004,000000,18.093,19.087,18.073,19.064,1359628,0
+XBI.US,D,20111005,000000,19.077,19.703,18.9,19.606,1281625,0
+XBI.US,D,20111006,000000,19.469,20.166,19.452,20.146,976993,0
+XBI.US,D,20111007,000000,20.09,20.211,19.775,19.778,788331,0
+XBI.US,D,20111010,000000,20.056,20.383,19.952,20.245,966210,0
+XBI.US,D,20111011,000000,20.119,20.444,20.103,20.232,465407,0
+XBI.US,D,20111012,000000,20.411,20.526,20.136,20.201,560682,0
+XBI.US,D,20111013,000000,20.074,20.63,20.065,20.572,512680,0
+XBI.US,D,20111014,000000,20.807,20.807,20.418,20.761,1077809,0
+XBI.US,D,20111017,000000,20.627,20.692,20.056,20.106,462756,0
+XBI.US,D,20111018,000000,20.175,20.643,19.853,20.49,953924,0
+XBI.US,D,20111019,000000,20.477,20.823,20.211,20.276,795797,0
+XBI.US,D,20111020,000000,20.36,20.565,20.068,20.545,266482,0
+XBI.US,D,20111021,000000,20.758,20.98,20.594,20.935,244003,0
+XBI.US,D,20111024,000000,20.827,21.506,20.827,21.481,637826,0
+XBI.US,D,20111025,000000,21.312,21.312,20.781,20.801,432498,0
+XBI.US,D,20111026,000000,21.083,21.193,20.395,20.948,375921,0
+XBI.US,D,20111027,000000,21.582,21.945,21.264,21.768,2161290,0
+XBI.US,D,20111028,000000,21.488,21.967,21.488,21.87,389313,0
+XBI.US,D,20111031,000000,21.523,21.666,21.345,21.345,285444,0
+XBI.US,D,20111101,000000,20.477,20.89,20.434,20.555,809301,0
+XBI.US,D,20111102,000000,20.928,20.928,20.306,20.689,129263,0
+XBI.US,D,20111103,000000,21.048,21.07,20.578,20.999,405162,0
+XBI.US,D,20111104,000000,20.706,20.938,20.63,20.748,685089,0
+XBI.US,D,20111107,000000,20.712,20.814,20.139,20.526,1006541,0
+XBI.US,D,20111108,000000,20.519,20.519,19.987,20.347,746920,0
+XBI.US,D,20111109,000000,19.975,20.159,19.694,19.698,719702,0
+XBI.US,D,20111110,000000,19.945,20.001,19.413,19.597,590871,0
+XBI.US,D,20111111,000000,19.771,20.068,19.735,20.023,457057,0
+XBI.US,D,20111114,000000,19.849,20.08,19.816,19.975,285226,0
+XBI.US,D,20111115,000000,19.882,20.074,19.726,19.984,281263,0
+XBI.US,D,20111116,000000,19.788,20.119,19.676,19.726,571614,0
+XBI.US,D,20111117,000000,19.646,19.846,19.367,19.43,372721,0
+XBI.US,D,20111118,000000,19.476,19.502,19.212,19.259,555456,0
+XBI.US,D,20111121,000000,19.43,19.843,19.37,19.755,1904740,0
+XBI.US,D,20111122,000000,19.732,20.106,19.672,20.01,631171,0
+XBI.US,D,20111123,000000,19.749,19.853,19.5,19.5,785551,0
+XBI.US,D,20111125,000000,19.387,19.6,19.302,19.302,137172,0
+XBI.US,D,20111128,000000,19.791,20.293,19.762,20.293,1060245,0
+XBI.US,D,20111129,000000,20.32,20.392,20.129,20.214,340228,0
+XBI.US,D,20111130,000000,20.706,21.1,20.666,21.07,653799,0
+XBI.US,D,20111201,000000,20.98,21.297,20.921,21.207,320615,0
+XBI.US,D,20111202,000000,21.401,21.401,21.048,21.083,399801,0
+XBI.US,D,20111205,000000,21.362,21.42,21.035,21.136,347812,0
+XBI.US,D,20111206,000000,21.177,21.177,20.88,21.005,1178047,0
+XBI.US,D,20111207,000000,20.912,20.945,20.594,20.836,292919,0
+XBI.US,D,20111208,000000,20.741,20.807,20.405,20.428,298117,0
+XBI.US,D,20111209,000000,20.451,20.843,20.29,20.748,229299,0
+XBI.US,D,20111212,000000,20.438,20.532,20.313,20.496,475848,0
+XBI.US,D,20111213,000000,20.725,20.754,20.156,20.249,585809,0
+XBI.US,D,20111214,000000,20.185,20.267,19.965,20.01,322727,0
+XBI.US,D,20111215,000000,20.217,20.239,20.004,20.08,207501,0
+XBI.US,D,20111216,000000,20.224,20.373,20.123,20.273,383702,0
+XBI.US,D,20111219,000000,20.398,20.637,20.162,20.201,398232,0
+XBI.US,D,20111220,000000,20.542,20.9,20.542,20.9,416478,0
+XBI.US,D,20111221,000000,20.758,21.005,20.601,20.986,452592,0
+XBI.US,D,20111222,000000,21.106,21.232,20.989,21.152,259453,0
+XBI.US,D,20111223,000000,21.229,21.239,21.067,21.187,253024,0
+XBI.US,D,20111227,000000,21.077,21.529,21.061,21.465,284157,0
+XBI.US,D,20111228,000000,21.488,21.488,21.142,21.164,146785,0
+XBI.US,D,20111229,000000,21.152,21.417,21.126,21.384,261648,0
+XBI.US,D,20111230,000000,21.513,21.559,21.222,21.44,933558,0
+XBI.US,D,20120103,000000,21.799,21.882,21.374,21.397,296440,0
+XBI.US,D,20120104,000000,21.362,21.475,21.254,21.319,149864,0
+XBI.US,D,20120105,000000,21.365,22.297,21.365,22.064,855911,0
+XBI.US,D,20120106,000000,22.22,22.59,22.11,22.467,745508,0
+XBI.US,D,20120109,000000,22.789,23.006,22.603,22.931,1907584,0
+XBI.US,D,20120110,000000,23.396,23.396,23.107,23.321,1648321,0
+XBI.US,D,20120111,000000,23.224,23.826,23.137,23.803,1070679,0
+XBI.US,D,20120112,000000,23.772,24.034,23.467,23.822,965095,0
+XBI.US,D,20120113,000000,23.568,23.862,23.489,23.826,422033,0
+XBI.US,D,20120117,000000,24.079,24.088,23.782,23.901,792926,0
+XBI.US,D,20120118,000000,23.832,24.098,23.822,24.088,318629,0
+XBI.US,D,20120119,000000,24.19,24.263,23.904,23.917,622011,0
+XBI.US,D,20120120,000000,23.911,23.979,23.598,23.69,765765,0
+XBI.US,D,20120123,000000,23.69,23.878,23.37,23.457,445170,0
+XBI.US,D,20120124,000000,23.36,23.829,23.296,23.766,833476,0
+XBI.US,D,20120125,000000,23.911,24.419,23.852,24.365,843162,0
+XBI.US,D,20120126,000000,24.645,24.645,23.894,24.102,1556151,0
+XBI.US,D,20120127,000000,24.111,25.129,24.111,25.09,805934,0
+XBI.US,D,20120130,000000,24.727,24.793,24.503,24.707,2268655,0
+XBI.US,D,20120131,000000,24.822,24.87,24.587,24.734,628552,0
+XBI.US,D,20120201,000000,25.145,25.549,25.009,25.468,1740992,0
+XBI.US,D,20120202,000000,25.539,25.913,25.442,25.796,789809,0
+XBI.US,D,20120203,000000,26.179,26.335,25.856,26.079,598921,0
+XBI.US,D,20120206,000000,25.975,26.638,25.818,26.583,980396,0
+XBI.US,D,20120207,000000,26.7,26.7,26.063,26.179,1062446,0
+XBI.US,D,20120208,000000,26.15,26.248,25.471,25.736,1114014,0
+XBI.US,D,20120209,000000,25.838,25.841,25.388,25.578,750603,0
+XBI.US,D,20120210,000000,25.219,25.411,25.186,25.372,793222,0
+XBI.US,D,20120213,000000,25.7,26.185,25.7,26.15,668527,0
+XBI.US,D,20120214,000000,25.917,26.011,25.638,25.739,540600,0
+XBI.US,D,20120215,000000,25.891,26.04,25.475,25.661,351673,0
+XBI.US,D,20120216,000000,25.799,26.122,25.667,26.02,378943,0
+XBI.US,D,20120217,000000,26.02,26.02,25.388,25.395,826145,0
+XBI.US,D,20120221,000000,25.417,25.506,24.757,24.812,1078968,0
+XBI.US,D,20120222,000000,24.844,24.844,24.471,24.707,867953,0
+XBI.US,D,20120223,000000,24.877,25.368,24.805,25.306,799288,0
+XBI.US,D,20120224,000000,25.359,25.475,25.132,25.349,1307010,0
+XBI.US,D,20120227,000000,25.084,25.291,24.851,25.196,644504,0
+XBI.US,D,20120228,000000,25.025,25.174,24.909,25.048,469607,0
+XBI.US,D,20120229,000000,25.107,25.278,24.815,24.815,359123,0
+XBI.US,D,20120301,000000,24.899,25.171,24.685,25.068,539638,0
+XBI.US,D,20120302,000000,25.087,25.162,24.707,24.867,471586,0
+XBI.US,D,20120305,000000,24.75,24.88,24.442,24.597,1155608,0
+XBI.US,D,20120306,000000,24.339,24.372,23.832,24.021,1009862,0
+XBI.US,D,20120307,000000,24.158,24.263,24.062,24.19,558057,0
+XBI.US,D,20120308,000000,24.313,24.783,24.215,24.685,896318,0
+XBI.US,D,20120309,000000,24.678,24.926,24.629,24.873,367748,0
+XBI.US,D,20120312,000000,24.832,24.939,24.695,24.747,217006,0
+XBI.US,D,20120313,000000,24.844,25.135,24.779,25.135,866983,0
+XBI.US,D,20120314,000000,25.074,25.183,24.86,24.995,551521,0
+XBI.US,D,20120315,000000,25.122,25.33,25.005,25.303,472599,0
+XBI.US,D,20120316,000000,25.445,25.445,25.196,25.34,265420,0
+XBI.US,D,20120319,000000,25.31,25.732,25.256,25.558,1047869,0
+XBI.US,D,20120320,000000,25.43,25.435,25.058,25.112,916582,0
+XBI.US,D,20120321,000000,25.087,25.423,25.087,25.31,197355,0
+XBI.US,D,20120322,000000,25.11,25.226,24.909,25.206,404341,0
+XBI.US,D,20120323,000000,25.178,25.349,25.107,25.333,168586,0
+XBI.US,D,20120326,000000,25.533,25.981,25.359,25.949,860732,0
+XBI.US,D,20120327,000000,25.936,26.053,25.713,25.719,285577,0
+XBI.US,D,20120328,000000,26.133,26.439,25.582,25.933,565775,0
+XBI.US,D,20120329,000000,25.76,25.959,25.617,25.866,478053,0
+XBI.US,D,20120330,000000,26.007,26.162,25.845,25.975,323741,0
+XBI.US,D,20120402,000000,25.886,26.251,25.747,26.241,490713,0
+XBI.US,D,20120403,000000,26.234,26.508,26.166,26.42,239331,0
+XBI.US,D,20120404,000000,26.188,26.188,25.645,25.866,1043609,0
+XBI.US,D,20120405,000000,25.751,26.086,25.684,26.03,138250,0
+XBI.US,D,20120409,000000,25.674,25.674,25.242,25.316,380855,0
+XBI.US,D,20120410,000000,25.249,25.275,24.293,24.319,1220759,0
+XBI.US,D,20120411,000000,24.642,24.835,24.503,24.58,630474,0
+XBI.US,D,20120412,000000,24.671,24.796,24.567,24.649,1193937,0
+XBI.US,D,20120413,000000,24.57,24.57,24.04,24.095,778945,0
+XBI.US,D,20120416,000000,24.131,24.199,23.521,23.859,1025701,0
+XBI.US,D,20120417,000000,24.031,24.534,24.021,24.339,197965,0
+XBI.US,D,20120418,000000,24.25,24.316,24.065,24.143,398877,0
+XBI.US,D,20120419,000000,24.867,25.481,24.864,25.11,1428328,0
+XBI.US,D,20120420,000000,25.242,25.6,25.132,25.465,333230,0
+XBI.US,D,20120423,000000,25.213,25.555,25.1,25.533,442184,0
+XBI.US,D,20120424,000000,25.542,25.677,25.378,25.542,323977,0
+XBI.US,D,20120425,000000,25.729,26.228,25.623,26.205,1027048,0
+XBI.US,D,20120426,000000,26.274,26.443,26.208,26.313,856021,0
+XBI.US,D,20120427,000000,26.426,26.622,25.988,26.518,565643,0
+XBI.US,D,20120430,000000,26.596,26.635,26.179,26.261,894895,0
+XBI.US,D,20120501,000000,26.208,26.58,26.063,26.205,363724,0
+XBI.US,D,20120502,000000,25.994,26.577,25.994,26.505,176627,0
+XBI.US,D,20120503,000000,26.463,26.628,25.895,25.994,549211,0
+XBI.US,D,20120504,000000,25.898,25.898,25.426,25.442,626896,0
+XBI.US,D,20120507,000000,25.503,26.202,25.503,26.001,335262,0
+XBI.US,D,20120508,000000,25.716,26.119,25.408,26.119,544718,0
+XBI.US,D,20120509,000000,25.723,25.956,25.542,25.886,545071,0
+XBI.US,D,20120510,000000,26.05,26.29,25.91,26.202,854426,0
+XBI.US,D,20120511,000000,26.063,26.789,26.063,26.664,2430351,0
+XBI.US,D,20120514,000000,26.476,26.75,26.349,26.577,856983,0
+XBI.US,D,20120515,000000,26.551,26.856,26.535,26.687,1614514,0
+XBI.US,D,20120516,000000,26.744,26.917,26.625,26.722,848682,0
+XBI.US,D,20120517,000000,26.725,26.725,25.783,25.825,1266293,0
+XBI.US,D,20120518,000000,25.812,25.812,24.534,25.408,1375180,0
+XBI.US,D,20120521,000000,25.536,26.3,25.475,26.267,1535916,0
+XBI.US,D,20120522,000000,26.267,26.622,26.073,26.185,674318,0
+XBI.US,D,20120523,000000,25.913,26.225,25.661,26.182,704864,0
+XBI.US,D,20120524,000000,26.109,26.482,26.07,26.482,384556,0
+XBI.US,D,20120525,000000,26.528,26.557,26.29,26.551,289203,0
+XBI.US,D,20120529,000000,26.544,26.713,26.28,26.608,833303,0
+XBI.US,D,20120530,000000,26.498,26.498,26.143,26.303,140222,0
+XBI.US,D,20120531,000000,26.244,26.244,25.7,25.968,422710,0
+XBI.US,D,20120601,000000,25.632,25.654,25.122,25.281,809406,0
+XBI.US,D,20120604,000000,25.275,25.674,24.86,25.336,902370,0
+XBI.US,D,20120605,000000,25.252,25.901,25.236,25.815,489758,0
+XBI.US,D,20120606,000000,26.102,26.28,25.975,26.212,324295,0
+XBI.US,D,20120607,000000,26.632,26.632,25.933,25.933,594420,0
+XBI.US,D,20120608,000000,25.783,26.459,25.703,26.377,505171,0
+XBI.US,D,20120611,000000,26.641,26.641,25.792,25.815,585779,0
+XBI.US,D,20120612,000000,25.92,26.244,25.774,26.228,629370,0
+XBI.US,D,20120613,000000,26.185,26.472,25.971,26.057,792365,0
+XBI.US,D,20120614,000000,26.13,26.706,26.014,26.67,668084,0
+XBI.US,D,20120615,000000,26.687,27.045,26.57,27.001,842228,0
+XBI.US,D,20120618,000000,26.886,27.36,26.827,27.211,707905,0
+XBI.US,D,20120619,000000,27.409,27.748,27.386,27.531,958401,0
+XBI.US,D,20120620,000000,27.781,27.96,27.595,27.777,448533,0
+XBI.US,D,20120621,000000,28.089,28.211,27.713,27.848,1033841,0
+XBI.US,D,20120622,000000,27.994,28.309,27.579,28.256,671882,0
+XBI.US,D,20120625,000000,27.819,27.994,27.68,27.851,455892,0
+XBI.US,D,20120626,000000,27.941,28.141,27.765,27.941,291998,0
+XBI.US,D,20120627,000000,28.102,29.057,27.95,28.624,1699578,0
+XBI.US,D,20120628,000000,28.327,28.547,27.42,27.848,1911796,0
+XBI.US,D,20120629,000000,28.579,28.602,28.188,28.563,820037,0
+XBI.US,D,20120702,000000,28.637,29.727,28.637,29.708,2033501,0
+XBI.US,D,20120703,000000,29.772,29.944,29.58,29.925,862853,0
+XBI.US,D,20120705,000000,29.948,30.182,29.772,30.106,1619915,0
+XBI.US,D,20120706,000000,30.016,30.086,29.662,29.785,615663,0
+XBI.US,D,20120709,000000,29.762,29.964,29.632,29.851,381451,0
+XBI.US,D,20120710,000000,30.074,30.089,29.45,29.506,438885,0
+XBI.US,D,20120711,000000,29.513,29.513,28.695,28.945,2198373,0
+XBI.US,D,20120712,000000,28.702,29.3,28.381,29.189,936317,0
+XBI.US,D,20120713,000000,29.36,29.548,29.202,29.454,315027,0
+XBI.US,D,20120716,000000,29.466,29.889,29.356,29.769,919277,0
+XBI.US,D,20120717,000000,29.811,30.152,29.639,30.064,517910,0
+XBI.US,D,20120718,000000,30.013,30.344,29.944,30.129,924678,0
+XBI.US,D,20120719,000000,30.25,30.25,29.782,29.876,969283,0
+XBI.US,D,20120720,000000,29.73,29.885,29.463,29.583,1019210,0
+XBI.US,D,20120723,000000,29.251,29.251,28.634,29.1,1684096,0
+XBI.US,D,20120724,000000,29.235,29.294,28.619,28.743,689865,0
+XBI.US,D,20120725,000000,29.183,29.265,28.854,29.03,821035,0
+XBI.US,D,20120726,000000,29.597,29.636,29.309,29.535,694030,0
+XBI.US,D,20120727,000000,29.73,30.432,29.73,30.224,1825763,0
+XBI.US,D,20120730,000000,30.276,30.39,29.798,29.834,873880,0
+XBI.US,D,20120731,000000,29.705,29.867,29.02,29.02,761695,0
+XBI.US,D,20120801,000000,29.209,29.304,28.115,28.167,1418376,0
+XBI.US,D,20120802,000000,27.784,27.938,27.23,27.608,1864447,0
+XBI.US,D,20120803,000000,27.994,28.283,27.771,27.793,1219187,0
+XBI.US,D,20120806,000000,27.799,28.006,27.765,27.845,2551203,0
+XBI.US,D,20120807,000000,27.977,28.167,27.867,28.018,698357,0
+XBI.US,D,20120808,000000,27.967,28.018,27.569,27.651,772976,0
+XBI.US,D,20120809,000000,27.572,27.787,27.518,27.628,388978,0
+XBI.US,D,20120810,000000,27.528,27.703,27.462,27.534,167738,0
+XBI.US,D,20120813,000000,27.405,27.664,27.263,27.664,306043,0
+XBI.US,D,20120814,000000,27.732,28.018,27.709,27.96,537315,0
+XBI.US,D,20120815,000000,27.934,28.378,27.9,28.315,325269,0
+XBI.US,D,20120816,000000,28.302,28.302,27.802,27.928,885773,0
+XBI.US,D,20120817,000000,27.904,28.006,27.696,27.967,203828,0
+XBI.US,D,20120820,000000,27.848,27.987,27.728,27.96,302357,0
+XBI.US,D,20120821,000000,28.118,28.322,27.845,27.977,422955,0
+XBI.US,D,20120822,000000,27.97,28.381,27.848,28.296,177806,0
+XBI.US,D,20120823,000000,28.215,28.322,28.025,28.24,210928,0
+XBI.US,D,20120824,000000,28.188,28.65,28.183,28.55,269576,0
+XBI.US,D,20120827,000000,28.689,28.74,28.384,28.621,157653,0
+XBI.US,D,20120828,000000,28.643,28.747,28.502,28.717,215958,0
+XBI.US,D,20120829,000000,28.799,28.886,28.669,28.727,184694,0
+XBI.US,D,20120830,000000,28.646,28.646,28.384,28.489,294026,0
+XBI.US,D,20120831,000000,28.717,28.717,28.309,28.582,146288,0
+XBI.US,D,20120904,000000,28.676,29.331,28.609,29.261,567445,0
+XBI.US,D,20120905,000000,29.251,29.294,29.017,29.134,347138,0
+XBI.US,D,20120906,000000,29.321,29.805,29.319,29.711,586591,0
+XBI.US,D,20120907,000000,29.798,29.821,29.393,29.57,223897,0
+XBI.US,D,20120910,000000,29.558,29.587,29.258,29.294,368287,0
+XBI.US,D,20120911,000000,29.366,29.416,29.268,29.351,570914,0
+XBI.US,D,20120912,000000,29.454,29.617,29.363,29.513,309332,0
+XBI.US,D,20120913,000000,29.519,29.983,29.386,29.779,624295,0
+XBI.US,D,20120914,000000,29.898,30.234,29.834,30.003,434885,0
+XBI.US,D,20120917,000000,30.109,30.344,29.759,30.321,308182,0
+XBI.US,D,20120918,000000,30.351,30.609,30.328,30.603,881294,0
+XBI.US,D,20120919,000000,30.731,30.877,30.618,30.764,309103,0
+XBI.US,D,20120920,000000,30.728,30.777,30.557,30.758,436719,0
+XBI.US,D,20120921,000000,31.035,31.209,30.964,31.074,386473,0
+XBI.US,D,20120924,000000,30.977,30.977,30.554,30.606,1054782,0
+XBI.US,D,20120925,000000,30.88,31.028,30.25,30.27,411178,0
+XBI.US,D,20120926,000000,30.544,30.544,29.737,29.837,512596,0
+XBI.US,D,20120927,000000,30,30.38,29.805,30.217,546138,0
+XBI.US,D,20120928,000000,30.175,30.377,29.928,30.159,546342,0
+XBI.US,D,20121001,000000,30.354,30.643,30.103,30.26,1099400,0
+XBI.US,D,20121002,000000,30.383,30.586,30.324,30.567,327457,0
+XBI.US,D,20121003,000000,30.706,30.807,30.438,30.634,205556,0
+XBI.US,D,20121004,000000,30.807,30.903,30.511,30.712,138723,0
+XBI.US,D,20121005,000000,30.844,31.154,30.696,30.85,334173,0
+XBI.US,D,20121008,000000,30.864,30.864,30.491,30.514,368010,0
+XBI.US,D,20121009,000000,30.531,30.611,29.882,29.889,306464,0
+XBI.US,D,20121010,000000,29.889,29.957,29.532,29.762,888696,0
+XBI.US,D,20121011,000000,29.954,30.247,29.802,29.895,186253,0
+XBI.US,D,20121012,000000,29.997,30.116,29.744,29.814,440996,0
+XBI.US,D,20121015,000000,29.874,29.973,29.705,29.867,357201,0
+XBI.US,D,20121016,000000,30.136,30.201,29.867,30.145,909485,0
+XBI.US,D,20121017,000000,30.188,30.728,30.119,30.609,658416,0
+XBI.US,D,20121018,000000,30.554,30.554,30.221,30.221,195145,0
+XBI.US,D,20121019,000000,30.162,30.172,28.812,29.075,1877474,0
+XBI.US,D,20121022,000000,29.144,29.144,28.621,28.831,2336732,0
+XBI.US,D,20121023,000000,28.573,28.659,27.861,28.319,1185500,0
+XBI.US,D,20121024,000000,28.573,28.717,28.164,28.183,1123786,0
+XBI.US,D,20121025,000000,28.356,28.586,28.089,28.18,264295,0
+XBI.US,D,20121026,000000,28.188,28.253,27.528,27.644,1307668,0
+XBI.US,D,20121031,000000,27.713,27.777,26.96,27.061,861679,0
+XBI.US,D,20121101,000000,27.301,27.793,27.108,27.556,772389,0
+XBI.US,D,20121102,000000,27.595,28.228,26.96,26.968,438012,0
+XBI.US,D,20121105,000000,27.036,27.651,27.032,27.595,511401,0
+XBI.US,D,20121106,000000,27.654,27.806,27.505,27.592,405292,0
+XBI.US,D,20121107,000000,27.24,27.343,26.713,26.904,794756,0
+XBI.US,D,20121108,000000,26.962,26.975,26.528,26.683,774186,0
+XBI.US,D,20121109,000000,26.449,27.452,26.394,27.267,767403,0
+XBI.US,D,20121112,000000,27.661,27.884,27.539,27.683,645822,0
+XBI.US,D,20121113,000000,27.618,27.97,27.515,27.812,412083,0
+XBI.US,D,20121114,000000,27.848,27.941,26.984,27.074,505058,0
+XBI.US,D,20121115,000000,27.074,27.078,26.264,26.384,2132364,0
+XBI.US,D,20121116,000000,26.651,27.307,26.482,27.217,970078,0
+XBI.US,D,20121119,000000,27.621,27.881,27.263,27.654,879106,0
+XBI.US,D,20121120,000000,27.592,28.176,27.592,28.164,657198,0
+XBI.US,D,20121121,000000,28.221,28.306,28.061,28.25,407315,0
+XBI.US,D,20121123,000000,28.324,28.609,28.315,28.609,295919,0
+XBI.US,D,20121126,000000,28.602,28.602,28.192,28.453,578082,0
+XBI.US,D,20121127,000000,28.469,28.646,28.279,28.315,900432,0
+XBI.US,D,20121128,000000,28.293,28.483,27.751,28.466,702648,0
+XBI.US,D,20121129,000000,28.612,28.88,28.586,28.863,453401,0
+XBI.US,D,20121130,000000,28.964,28.964,28.502,28.691,627182,0
+XBI.US,D,20121203,000000,28.939,28.939,28.361,28.453,568041,0
+XBI.US,D,20121204,000000,28.621,28.621,28.215,28.404,375089,0
+XBI.US,D,20121205,000000,28.492,28.492,28.045,28.353,721586,0
+XBI.US,D,20121206,000000,28.283,28.553,28.221,28.299,226654,0
+XBI.US,D,20121207,000000,28.44,28.44,28.138,28.18,680122,0
+XBI.US,D,20121210,000000,28.312,28.776,28.312,28.666,478375,0
+XBI.US,D,20121211,000000,28.776,29.304,28.776,29.225,366486,0
+XBI.US,D,20121212,000000,29.248,29.331,29.057,29.144,443394,0
+XBI.US,D,20121213,000000,29.078,29.18,28.727,28.818,332605,0
+XBI.US,D,20121214,000000,28.753,28.974,28.535,28.599,419089,0
+XBI.US,D,20121217,000000,28.624,28.867,28.602,28.867,346401,0
+XBI.US,D,20121218,000000,28.987,29.271,28.893,29.271,361892,0
+XBI.US,D,20121219,000000,29.183,29.271,28.808,28.893,174835,0
+XBI.US,D,20121220,000000,28.997,29.014,28.734,28.812,414887,0
+XBI.US,D,20121221,000000,28.409,28.775,28.28,28.639,211200,0
+XBI.US,D,20121224,000000,28.549,28.584,28.412,28.571,148096,0
+XBI.US,D,20121226,000000,28.623,28.648,28.248,28.352,424165,0
+XBI.US,D,20121227,000000,28.578,28.742,27.884,28.325,431991,0
+XBI.US,D,20121228,000000,28.244,28.342,27.951,27.951,187693,0
+XBI.US,D,20121231,000000,27.945,28.508,27.816,28.446,377624,0
+XBI.US,D,20130102,000000,29.199,29.529,29.102,29.523,747007,0
+XBI.US,D,20130103,000000,29.48,29.829,29.275,29.643,364579,0
+XBI.US,D,20130104,000000,29.643,30.128,29.564,29.936,824914,0
+XBI.US,D,20130107,000000,29.995,30.226,29.767,30.226,293858,0
+XBI.US,D,20130108,000000,30.114,30.484,30.114,30.484,282207,0
+XBI.US,D,20130109,000000,30.624,30.926,30.473,30.894,710713,0
+XBI.US,D,20130110,000000,31.062,31.217,30.579,30.92,1892261,0
+XBI.US,D,20130111,000000,31.017,31.104,30.627,30.904,345595,0
+XBI.US,D,20130114,000000,30.995,31.197,30.864,31.142,1045946,0
+XBI.US,D,20130115,000000,30.971,31.474,30.887,31.38,870828,0
+XBI.US,D,20130116,000000,31.38,31.448,30.998,31.004,741356,0
+XBI.US,D,20130117,000000,31.182,31.207,30.831,30.958,249872,0
+XBI.US,D,20130118,000000,31.055,31.055,30.738,30.971,274246,0
+XBI.US,D,20130122,000000,30.874,31.078,30.735,31.019,530493,0
+XBI.US,D,20130123,000000,31.049,31.049,30.655,30.687,504324,0
+XBI.US,D,20130124,000000,30.624,31.129,30.586,30.781,920318,0
+XBI.US,D,20130125,000000,30.926,31.201,30.784,31.178,294128,0
+XBI.US,D,20130128,000000,31.318,31.318,30.978,31.011,791165,0
+XBI.US,D,20130129,000000,31.078,31.091,30.741,31.026,170123,0
+XBI.US,D,20130130,000000,31.019,31.126,30.46,30.563,294757,0
+XBI.US,D,20130131,000000,30.669,30.881,30.477,30.768,916858,0
+XBI.US,D,20130201,000000,30.981,31.201,30.768,31.078,753529,0
+XBI.US,D,20130204,000000,30.933,31.065,30.702,30.784,579111,0
+XBI.US,D,20130205,000000,30.939,31.273,30.88,31.23,659922,0
+XBI.US,D,20130206,000000,31.224,31.38,30.923,31.165,446832,0
+XBI.US,D,20130207,000000,31.27,31.308,30.609,30.828,701629,0
+XBI.US,D,20130208,000000,30.933,31.201,30.851,31.049,589521,0
+XBI.US,D,20130211,000000,31.11,31.322,30.821,30.841,869952,0
+XBI.US,D,20130212,000000,30.942,30.991,30.681,30.696,596546,0
+XBI.US,D,20130213,000000,30.811,31.026,30.693,30.851,530472,0
+XBI.US,D,20130214,000000,30.764,30.914,30.583,30.781,1115545,0
+XBI.US,D,20130215,000000,30.87,30.991,30.728,30.887,688146,0
+XBI.US,D,20130219,000000,30.9,31.172,30.811,31.149,541568,0
+XBI.US,D,20130220,000000,31.224,31.334,30.87,30.884,312789,0
+XBI.US,D,20130221,000000,30.771,30.834,30.297,30.494,586948,0
+XBI.US,D,20130222,000000,30.593,30.933,30.593,30.92,186433,0
+XBI.US,D,20130225,000000,30.514,30.514,29.75,29.773,678744,0
+XBI.US,D,20130226,000000,29.9,30.001,29.493,29.757,413916,0
+XBI.US,D,20130227,000000,29.767,30.36,29.757,30.177,625771,0
+XBI.US,D,20130228,000000,30.137,30.543,30.137,30.402,235927,0
+XBI.US,D,20130301,000000,30.269,30.811,30.056,30.749,501615,0
+XBI.US,D,20130304,000000,30.69,31.298,30.639,31.298,620256,0
+XBI.US,D,20130305,000000,31.432,31.874,31.426,31.685,1232316,0
+XBI.US,D,20130306,000000,31.787,32.02,31.777,31.965,985686,0
+XBI.US,D,20130307,000000,31.981,32.196,31.868,32.186,2187123,0
+XBI.US,D,20130308,000000,32.305,32.464,31.852,32.404,1905132,0
+XBI.US,D,20130311,000000,32.233,32.464,32.233,32.447,623690,0
+XBI.US,D,20130312,000000,32.444,32.569,32.267,32.569,701283,0
+XBI.US,D,20130313,000000,32.254,32.331,32.043,32.149,1001624,0
+XBI.US,D,20130314,000000,32.305,32.529,32.169,32.529,210198,0
+XBI.US,D,20130315,000000,32.565,32.608,32.244,32.341,711601,0
+XBI.US,D,20130318,000000,31.891,32.267,31.718,32.043,305684,0
+XBI.US,D,20130319,000000,32.248,32.354,31.585,31.823,548915,0
+XBI.US,D,20130320,000000,31.962,32.196,31.962,32.014,274349,0
+XBI.US,D,20130321,000000,31.981,32.1,31.572,31.685,334641,0
+XBI.US,D,20130322,000000,31.852,31.956,31.644,31.932,490136,0
+XBI.US,D,20130325,000000,32.13,32.136,31.481,31.728,583092,0
+XBI.US,D,20130326,000000,31.725,31.83,31.439,31.624,505695,0
+XBI.US,D,20130327,000000,31.637,32.007,31.238,31.994,361763,0
+XBI.US,D,20130328,000000,32.156,32.503,32.133,32.331,372910,0
+XBI.US,D,20130401,000000,32.44,32.497,31.721,31.894,343588,0
+XBI.US,D,20130402,000000,32.036,32.464,31.956,32.26,508612,0
+XBI.US,D,20130403,000000,32.477,32.477,31.218,31.455,1146117,0
+XBI.US,D,20130404,000000,31.67,31.754,31.284,31.688,1112312,0
+XBI.US,D,20130405,000000,31.228,31.721,31.085,31.692,534065,0
+XBI.US,D,20130408,000000,31.773,31.81,31.358,31.764,372721,0
+XBI.US,D,20130409,000000,31.861,32.224,31.685,32.017,134311,0
+XBI.US,D,20130410,000000,32.046,32.834,32.046,32.78,1349422,0
+XBI.US,D,20130411,000000,32.794,33.358,32.794,33.152,829407,0
+XBI.US,D,20130412,000000,32.996,33.311,32.909,33.311,951771,0
+XBI.US,D,20130415,000000,33.238,33.281,32.26,32.397,813648,0
+XBI.US,D,20130416,000000,32.674,32.983,32.212,32.953,1446649,0
+XBI.US,D,20130417,000000,32.899,33.182,32.234,33.079,1652230,0
+XBI.US,D,20130418,000000,33.185,33.234,32.404,32.768,836828,0
+XBI.US,D,20130419,000000,33.281,34.295,33.264,34.275,974500,0
+XBI.US,D,20130422,000000,34.408,34.581,34.115,34.483,733705,0
+XBI.US,D,20130423,000000,34.636,35.152,34.351,34.713,1318257,0
+XBI.US,D,20130424,000000,34.489,34.564,33.824,33.849,1361460,0
+XBI.US,D,20130425,000000,34.218,34.466,33.961,34.351,927272,0
+XBI.US,D,20130426,000000,34.395,34.653,34.122,34.358,320438,0
+XBI.US,D,20130429,000000,34.525,34.726,34.378,34.547,549981,0
+XBI.US,D,20130430,000000,34.554,34.557,34.003,34.255,949863,0
+XBI.US,D,20130501,000000,34.209,34.251,33.388,33.388,868173,0
+XBI.US,D,20130502,000000,33.632,34.072,33.606,33.869,652200,0
+XBI.US,D,20130503,000000,34.172,34.71,33.98,33.983,648727,0
+XBI.US,D,20130506,000000,34.079,34.109,33.669,34.03,494626,0
+XBI.US,D,20130507,000000,34.215,34.298,33.676,33.744,324192,0
+XBI.US,D,20130508,000000,33.901,33.957,33.504,33.777,658226,0
+XBI.US,D,20130509,000000,33.875,34.046,33.619,33.672,359854,0
+XBI.US,D,20130510,000000,33.76,34.683,33.672,34.666,789047,0
+XBI.US,D,20130513,000000,34.756,35.558,34.706,35.493,548830,0
+XBI.US,D,20130514,000000,35.591,36.193,35.574,36.189,566966,0
+XBI.US,D,20130515,000000,36.196,36.287,35.416,35.647,303608,0
+XBI.US,D,20130516,000000,35.713,35.727,34.75,35.268,562002,0
+XBI.US,D,20130517,000000,35.564,35.62,35.156,35.62,328780,0
+XBI.US,D,20130520,000000,35.63,35.79,35.146,35.181,323553,0
+XBI.US,D,20130521,000000,35.241,35.683,35.139,35.532,435890,0
+XBI.US,D,20130522,000000,35.743,36.481,34.971,35.287,645642,0
+XBI.US,D,20130523,000000,34.844,35.812,34.221,35.73,1058000,0
+XBI.US,D,20130524,000000,35.613,35.72,35.281,35.68,225653,0
+XBI.US,D,20130528,000000,36.067,36.568,35.958,36.354,700950,0
+XBI.US,D,20130529,000000,36.211,36.344,35.73,36.077,716385,0
+XBI.US,D,20130530,000000,36.189,36.703,36.119,36.578,470764,0
+XBI.US,D,20130531,000000,36.601,36.749,35.955,35.955,737832,0
+XBI.US,D,20130603,000000,36.123,36.156,34.463,35.506,1772257,0
+XBI.US,D,20130604,000000,35.564,35.763,34.584,34.805,996566,0
+XBI.US,D,20130605,000000,34.716,35.218,33.79,34.06,1765775,0
+XBI.US,D,20130606,000000,34.095,34.924,33.927,34.924,1002052,0
+XBI.US,D,20130607,000000,35.218,35.793,35.201,35.747,574923,0
+XBI.US,D,20130610,000000,35.935,35.951,35.142,35.433,1036587,0
+XBI.US,D,20130611,000000,35.331,35.76,34.726,35.327,517703,0
+XBI.US,D,20130612,000000,35.604,35.757,34.557,34.564,1300048,0
+XBI.US,D,20130613,000000,34.425,34.944,34.159,34.743,995998,0
+XBI.US,D,20130614,000000,34.766,34.766,34.211,34.328,469694,0
+XBI.US,D,20130617,000000,34.315,34.623,33.77,33.892,760714,0
+XBI.US,D,20130618,000000,34.099,34.547,33.814,34.358,730213,0
+XBI.US,D,20130619,000000,34.528,34.626,33.878,33.901,1128539,0
+XBI.US,D,20130620,000000,33.56,33.563,32.579,32.79,2694404,0
+XBI.US,D,20130621,000000,32.807,33.374,32.361,33.089,2499100,0
+XBI.US,D,20130624,000000,32.734,33.298,32.107,32.986,697586,0
+XBI.US,D,20130625,000000,33.508,33.508,32.47,32.777,873874,0
+XBI.US,D,20130626,000000,33.066,33.73,33.033,33.58,1094552,0
+XBI.US,D,20130627,000000,33.911,34.122,33.602,33.888,1090000,0
+XBI.US,D,20130628,000000,33.967,34.072,33.659,33.767,1537777,0
+XBI.US,D,20130701,000000,34.848,35.783,34.368,35.215,4540375,0
+XBI.US,D,20130702,000000,35.231,35.519,35.122,35.337,2308235,0
+XBI.US,D,20130703,000000,35.284,35.43,35.021,35.294,252520,0
+XBI.US,D,20130705,000000,35.584,36.146,35.506,36.136,546925,0
+XBI.US,D,20130708,000000,36.361,36.465,35.945,36.153,474021,0
+XBI.US,D,20130709,000000,36.317,36.387,35.845,36.199,652312,0
+XBI.US,D,20130710,000000,36.103,36.796,36.103,36.759,656624,0
+XBI.US,D,20130711,000000,37.359,37.592,37.194,37.586,881458,0
+XBI.US,D,20130712,000000,37.67,38.875,37.562,38.71,2297641,0
+XBI.US,D,20130715,000000,38.861,39.066,38.385,39.004,715938,0
+XBI.US,D,20130716,000000,39.099,39.103,38.261,38.358,822012,0
+XBI.US,D,20130717,000000,38.446,38.789,38.385,38.623,342061,0
+XBI.US,D,20130718,000000,38.796,38.796,38.414,38.48,379371,0
+XBI.US,D,20130719,000000,38.523,39.224,38.424,39.056,1175817,0
+XBI.US,D,20130722,000000,39.182,39.294,38.861,39.138,461928,0
+XBI.US,D,20130723,000000,39.351,39.371,38.49,38.553,336484,0
+XBI.US,D,20130724,000000,38.72,38.816,38.033,38.176,658980,0
+XBI.US,D,20130725,000000,38.272,39.083,37.762,39.066,750327,0
+XBI.US,D,20130726,000000,38.9,39.178,38.513,39.112,707444,0
+XBI.US,D,20130729,000000,39.069,39.191,38.49,38.613,440839,0
+XBI.US,D,20130730,000000,38.91,39.251,38.729,39.152,700905,0
+XBI.US,D,20130731,000000,39.337,39.929,39.337,39.701,378223,0
+XBI.US,D,20130801,000000,40.052,40.346,39.738,40.309,1213663,0
+XBI.US,D,20130802,000000,40.319,40.56,40.16,40.406,615163,0
+XBI.US,D,20130805,000000,40.402,40.63,40.324,40.512,464177,0
+XBI.US,D,20130806,000000,40.476,40.476,39.41,39.535,595309,0
+XBI.US,D,20130807,000000,39.499,39.505,38.717,39.109,963121,0
+XBI.US,D,20130808,000000,39.341,39.515,38.779,38.861,1246528,0
+XBI.US,D,20130809,000000,38.799,39.187,38.574,38.812,241115,0
+XBI.US,D,20130812,000000,38.769,38.769,38.414,38.663,734734,0
+XBI.US,D,20130813,000000,38.845,38.845,38.288,38.562,441322,0
+XBI.US,D,20130814,000000,38.588,38.987,38.588,38.588,306231,0
+XBI.US,D,20130815,000000,38.272,38.272,37.446,37.552,1077932,0
+XBI.US,D,20130816,000000,37.492,37.778,37.27,37.287,1249631,0
+XBI.US,D,20130819,000000,37.243,37.622,37.151,37.178,922668,0
+XBI.US,D,20130820,000000,37.241,38.03,37.184,37.816,471492,0
+XBI.US,D,20130821,000000,37.9,38.871,37.9,38.355,1462208,0
+XBI.US,D,20130822,000000,38.613,38.871,38.51,38.812,255455,0
+XBI.US,D,20130823,000000,38.894,38.934,38.391,38.742,167850,0
+XBI.US,D,20130826,000000,38.836,39.886,38.812,39.619,1118825,0
+XBI.US,D,20130827,000000,39.109,39.227,38.059,38.096,1015220,0
+XBI.US,D,20130828,000000,38.216,38.732,38.116,38.657,2164529,0
+XBI.US,D,20130829,000000,38.739,39.449,38.66,39.106,730778,0
+XBI.US,D,20130830,000000,39.086,39.096,38.443,38.623,511325,0
+XBI.US,D,20130903,000000,39.449,39.575,39.01,39.555,548704,0
+XBI.US,D,20130904,000000,39.757,40.614,39.449,40.56,557383,0
+XBI.US,D,20130905,000000,40.849,41.041,40.57,40.819,317244,0
+XBI.US,D,20130906,000000,40.916,41.169,39.973,40.906,392986,0
+XBI.US,D,20130909,000000,41.047,42.091,41.047,42.091,845381,0
+XBI.US,D,20130910,000000,42.424,42.424,41.695,42.041,1213732,0
+XBI.US,D,20130911,000000,42.058,42.058,41.225,41.529,1027374,0
+XBI.US,D,20130912,000000,41.615,41.879,41.291,41.464,850707,0
+XBI.US,D,20130913,000000,41.506,41.596,41.105,41.596,888992,0
+XBI.US,D,20130916,000000,41.953,42.088,41.401,41.546,711571,0
+XBI.US,D,20130917,000000,41.609,42.058,41.368,41.999,620932,0
+XBI.US,D,20130918,000000,42.105,42.48,41.622,42.275,485138,0
+XBI.US,D,20130919,000000,42.49,42.58,42.108,42.493,577383,0
+XBI.US,D,20130920,000000,42.573,42.69,42.085,42.253,641978,0
+XBI.US,D,20130923,000000,42.288,42.288,41.486,42.002,418133,0
+XBI.US,D,20130924,000000,42.045,42.418,41.753,42.081,294095,0
+XBI.US,D,20130925,000000,42.125,42.219,41.695,41.713,502749,0
+XBI.US,D,20130926,000000,41.726,42.637,41.726,42.467,559552,0
+XBI.US,D,20130927,000000,42.342,42.916,42.148,42.513,592080,0
+XBI.US,D,20130930,000000,41.822,42.151,41.222,41.862,762081,0
+XBI.US,D,20131001,000000,42.118,42.726,41.928,42.726,741378,0
+XBI.US,D,20131002,000000,42.64,42.891,42.45,42.729,489616,0
+XBI.US,D,20131003,000000,42.729,42.888,41.815,42.285,685138,0
+XBI.US,D,20131004,000000,42.39,42.832,42.357,42.493,680928,0
+XBI.US,D,20131007,000000,42.312,42.318,41.47,41.486,1189379,0
+XBI.US,D,20131008,000000,41.642,41.642,39.086,39.165,2301834,0
+XBI.US,D,20131009,000000,38.924,38.947,36.693,37.429,4337588,0
+XBI.US,D,20131010,000000,38.397,39.109,38.221,38.99,1356195,0
+XBI.US,D,20131011,000000,38.762,38.907,38.136,38.565,1085084,0
+XBI.US,D,20131014,000000,38.109,38.89,37.836,38.816,1833376,0
+XBI.US,D,20131015,000000,38.742,39.201,38.401,38.51,965867,0
+XBI.US,D,20131016,000000,38.887,40.203,38.887,40.153,1389408,0
+XBI.US,D,20131017,000000,40.242,40.66,39.764,40.594,1028529,0
+XBI.US,D,20131018,000000,40.76,40.926,39.492,39.883,1130703,0
+XBI.US,D,20131021,000000,39.836,40.023,38.759,38.944,2113264,0
+XBI.US,D,20131022,000000,39.214,39.635,38.52,39.489,1635346,0
+XBI.US,D,20131023,000000,39.374,39.809,39.033,39.774,436970,0
+XBI.US,D,20131024,000000,40.036,40.567,39.896,40.372,475914,0
+XBI.US,D,20131025,000000,40.876,40.876,39.989,40.352,845728,0
+XBI.US,D,20131028,000000,40.75,40.813,39.993,40.292,547363,0
+XBI.US,D,20131029,000000,40.558,40.558,39.876,40.406,325994,0
+XBI.US,D,20131030,000000,40.521,40.604,38.776,39.004,1552171,0
+XBI.US,D,20131031,000000,38.97,39.172,38.07,38.562,1417724,0
+XBI.US,D,20131101,000000,38.608,39.053,38.355,38.766,736666,0
+XBI.US,D,20131104,000000,38.937,39.251,38.839,39.125,649657,0
+XBI.US,D,20131105,000000,39.331,39.331,38.54,39.187,518368,0
+XBI.US,D,20131106,000000,39.314,39.397,37.649,37.727,2083737,0
+XBI.US,D,20131107,000000,37.808,38.443,36.983,37.02,1394868,0
+XBI.US,D,20131108,000000,37.356,38.875,37.356,38.54,1774126,0
+XBI.US,D,20131111,000000,38.633,39.059,38.378,39.007,336421,0
+XBI.US,D,20131112,000000,38.493,38.584,37.84,38.553,1557662,0
+XBI.US,D,20131113,000000,38.221,38.91,38.096,38.894,666785,0
+XBI.US,D,20131114,000000,39.059,39.106,38.581,38.868,879309,0
+XBI.US,D,20131115,000000,38.868,39.579,38.851,39.559,393098,0
+XBI.US,D,20131118,000000,39.711,39.876,38.473,38.581,1058118,0
+XBI.US,D,20131119,000000,38.569,39.046,38.179,38.667,1094205,0
+XBI.US,D,20131120,000000,38.914,39.509,38.613,39.03,745660,0
+XBI.US,D,20131121,000000,39.187,39.996,39.187,39.876,743850,0
+XBI.US,D,20131122,000000,40.512,40.889,40.252,40.794,857406,0
+XBI.US,D,20131125,000000,41.041,41.523,40.667,41.172,511771,0
+XBI.US,D,20131126,000000,41.351,41.793,41.212,41.658,718726,0
+XBI.US,D,20131127,000000,41.892,41.992,41.46,41.914,1327615,0
+XBI.US,D,20131129,000000,42.108,42.56,42.055,42.292,862117,0
+XBI.US,D,20131202,000000,42.367,42.593,42.009,42.51,2660187,0
+XBI.US,D,20131203,000000,42.44,42.44,41.695,41.992,1769204,0
+XBI.US,D,20131204,000000,41.783,42.184,41.553,41.976,735244,0
+XBI.US,D,20131205,000000,41.931,42.138,41.405,41.457,330893,0
+XBI.US,D,20131206,000000,41.976,41.979,40.956,41.543,399257,0
+XBI.US,D,20131209,000000,41.665,41.898,40.923,41.244,525059,0
+XBI.US,D,20131210,000000,41.232,41.339,40.555,40.949,681918,0
+XBI.US,D,20131211,000000,40.919,40.919,39.337,39.449,1131260,0
+XBI.US,D,20131212,000000,39.314,40.216,39.314,40.052,1126735,0
+XBI.US,D,20131213,000000,40.223,40.269,39.545,39.896,554341,0
+XBI.US,D,20131216,000000,40.042,40.634,39.889,39.989,494535,0
+XBI.US,D,20131217,000000,39.959,39.959,39.207,39.435,2082271,0
+XBI.US,D,20131218,000000,39.579,40.462,39.307,40.409,832801,0
+XBI.US,D,20131219,000000,40.409,40.75,40.19,40.436,500009,0
+XBI.US,D,20131220,000000,40.574,41.411,40.525,41.33,970361,0
+XBI.US,D,20131223,000000,41.499,42.17,41.499,42.108,499349,0
+XBI.US,D,20131224,000000,42.418,42.418,41.924,42.216,340393,0
+XBI.US,D,20131226,000000,42.427,42.849,42.351,42.483,451052,0
+XBI.US,D,20131227,000000,42.703,42.703,42.009,42.098,287008,0
+XBI.US,D,20131230,000000,41.839,42.302,41.563,42.223,1427994,0
+XBI.US,D,20131231,000000,42.361,42.577,42.111,42.213,1370982,0
+XBI.US,D,20140102,000000,42.213,42.547,41.706,42.418,1582455,0
+XBI.US,D,20140103,000000,42.527,42.742,42.258,42.282,1704016,0
+XBI.US,D,20140106,000000,42.404,42.507,41.529,41.796,1071386,0
+XBI.US,D,20140107,000000,42.305,42.842,42.305,42.802,2795053,0
+XBI.US,D,20140108,000000,42.68,43.958,42.573,43.915,1874602,0
+XBI.US,D,20140109,000000,46.036,47.219,45.904,47.215,3454366,0
+XBI.US,D,20140110,000000,48.181,49.841,48.098,49.795,2944143,0
+XBI.US,D,20140113,000000,49.676,50.624,48.238,48.843,1727100,0
+XBI.US,D,20140114,000000,49.305,49.509,48.291,49.124,1005557,0
+XBI.US,D,20140115,000000,49.597,49.599,48.584,49.4,584623,0
+XBI.US,D,20140116,000000,49.599,50.422,49.335,50.412,1188427,0
+XBI.US,D,20140117,000000,50.641,51.371,50.459,50.786,779094,0
+XBI.US,D,20140121,000000,51.507,51.924,50.465,51.881,1738172,0
+XBI.US,D,20140122,000000,52.374,52.374,51.465,51.713,886356,0
+XBI.US,D,20140123,000000,51.709,51.852,50.975,51.696,761861,0
+XBI.US,D,20140124,000000,51.223,51.273,49.828,49.954,2030652,0
+XBI.US,D,20140127,000000,49.964,49.964,46.665,47.858,2527195,0
+XBI.US,D,20140128,000000,48.154,49.548,48.154,49.298,2401231,0
+XBI.US,D,20140129,000000,48.981,49.785,48.224,48.709,1283990,0
+XBI.US,D,20140130,000000,49.452,50.521,49.183,49.838,877832,0
+XBI.US,D,20140131,000000,49.14,49.524,48.621,48.696,565646,0
+XBI.US,D,20140203,000000,48.627,48.627,46.153,46.468,1531060,0
+XBI.US,D,20140204,000000,46.731,47.601,46.628,47.127,943343,0
+XBI.US,D,20140205,000000,47.181,47.265,45.095,46.202,1024363,0
+XBI.US,D,20140206,000000,46.52,46.523,45.714,45.911,737275,0
+XBI.US,D,20140207,000000,46.266,48.627,46.182,48.505,1085793,0
+XBI.US,D,20140210,000000,48.728,49.964,48.728,49.875,1183166,0
+XBI.US,D,20140211,000000,50.273,50.766,49.692,50.581,1275692,0
+XBI.US,D,20140212,000000,50.902,51.213,50.518,50.697,860446,0
+XBI.US,D,20140213,000000,50.25,51.309,50.003,51.283,822415,0
+XBI.US,D,20140214,000000,51.448,51.736,50.26,50.402,2239149,0
+XBI.US,D,20140218,000000,50.895,51.739,50.7,51.713,1044496,0
+XBI.US,D,20140219,000000,51.858,51.901,50.766,50.855,1141297,0
+XBI.US,D,20140220,000000,51.005,52.354,50.652,52.216,1148883,0
+XBI.US,D,20140221,000000,52.643,53.796,52.41,53.295,2112225,0
+XBI.US,D,20140224,000000,53.828,54.439,53.527,53.979,1431512,0
+XBI.US,D,20140225,000000,55.076,55.716,54.479,55.279,1474210,0
+XBI.US,D,20140226,000000,55.512,55.929,54.75,55.123,1418025,0
+XBI.US,D,20140227,000000,55.07,55.535,54.175,55.331,769276,0
+XBI.US,D,20140228,000000,55.435,55.542,52.099,53.075,3959392,0
+XBI.US,D,20140303,000000,52.228,53.095,51.706,52.942,2253392,0
+XBI.US,D,20140304,000000,53.926,54.628,53.926,54.287,1356570,0
+XBI.US,D,20140305,000000,54.486,54.486,53.87,54.092,1511565,0
+XBI.US,D,20140306,000000,54.605,54.605,52.261,52.39,2187412,0
+XBI.US,D,20140307,000000,52.896,52.913,50.928,52.149,4060111,0
+XBI.US,D,20140310,000000,52.156,52.407,51.129,52.34,1965986,0
+XBI.US,D,20140311,000000,52.424,53.285,51.569,51.819,1337351,0
+XBI.US,D,20140312,000000,51.122,52.3,50.865,52.086,1371775,0
+XBI.US,D,20140313,000000,52.417,52.708,50.548,51.099,1976227,0
+XBI.US,D,20140314,000000,51.102,51.729,50.498,51.309,3022782,0
+XBI.US,D,20140317,000000,51.917,52.206,50.783,50.985,1392753,0
+XBI.US,D,20140318,000000,51.277,52.839,51.043,52.79,1246826,0
+XBI.US,D,20140319,000000,53.018,53.25,52.136,52.569,1169533,0
+XBI.US,D,20140320,000000,52.327,52.691,51.759,51.931,1218973,0
+XBI.US,D,20140321,000000,52.304,52.46,49.509,49.751,4783885,0
+XBI.US,D,20140324,000000,49.994,49.994,46.333,47.756,4895306,0
+XBI.US,D,20140325,000000,48.148,48.951,46.474,47.523,3728324,0
+XBI.US,D,20140326,000000,47.588,48.204,45.944,46.008,3700549,0
+XBI.US,D,20140327,000000,45.958,46.741,44.583,46.415,3728240,0
+XBI.US,D,20140328,000000,46.645,46.827,44.336,44.741,4060093,0
+XBI.US,D,20140331,000000,44.982,46.326,44.851,46.283,2533231,0
+XBI.US,D,20140401,000000,46.705,47.815,46.399,47.262,2847129,0
+XBI.US,D,20140402,000000,47.858,48.078,46.399,46.913,3449801,0
+XBI.US,D,20140403,000000,47.038,47.087,44.701,45.213,2930140,0
+XBI.US,D,20140404,000000,45.483,45.644,42.5,43.355,6983987,0
+XBI.US,D,20140407,000000,42.759,44.346,42.16,43.276,4621464,0
+XBI.US,D,20140408,000000,43.586,44.072,42.315,43.409,3616083,0
+XBI.US,D,20140409,000000,43.882,45.131,43.567,45.071,2173956,0
+XBI.US,D,20140410,000000,45.045,45.226,41.706,42.17,4718932,0
+XBI.US,D,20140411,000000,41.589,42.885,40.236,40.479,4239873,0
+XBI.US,D,20140414,000000,41.115,41.539,38.673,39.786,4305442,0
+XBI.US,D,20140415,000000,39.979,40.7,37.462,39.856,5777388,0
+XBI.US,D,20140416,000000,40.449,41.195,39.764,41.012,3657495,0
+XBI.US,D,20140417,000000,40.936,41.849,40.213,40.737,2644142,0
+XBI.US,D,20140421,000000,40.975,41.806,40.516,41.736,2916143,0
+XBI.US,D,20140422,000000,42.157,43.895,42.081,43.56,2975670,0
+XBI.US,D,20140423,000000,43.645,43.645,42.108,42.354,2429708,0
+XBI.US,D,20140424,000000,42.772,42.871,40.717,42.055,2869199,0
+XBI.US,D,20140425,000000,41.483,41.812,40.193,40.402,3154315,0
+XBI.US,D,20140428,000000,40.577,41.378,38.739,40.136,4079268,0
+XBI.US,D,20140429,000000,40.419,42.048,40.146,41.665,3487674,0
+XBI.US,D,20140430,000000,41.496,41.869,40.502,41.822,2219068,0
+XBI.US,D,20140501,000000,42.075,43.041,41.105,42.351,2705909,0
+XBI.US,D,20140502,000000,42.322,42.335,41.241,41.569,1786981,0
+XBI.US,D,20140505,000000,41.132,42.371,40.73,42.348,905011,0
+XBI.US,D,20140506,000000,42.239,42.453,41.162,41.238,871101,0
+XBI.US,D,20140507,000000,41.241,41.333,39.519,40.674,1624127,0
+XBI.US,D,20140508,000000,40.399,41.254,39.112,39.244,3931907,0
+XBI.US,D,20140509,000000,39.244,40.386,38.653,40.339,2776754,0
+XBI.US,D,20140512,000000,40.829,41.924,40.624,41.74,1853518,0
+XBI.US,D,20140513,000000,41.943,42.367,41.336,41.339,1412391,0
+XBI.US,D,20140514,000000,41.085,42.131,40.787,41.391,1467764,0
+XBI.US,D,20140515,000000,41.095,41.414,39.949,40.807,2293282,0
+XBI.US,D,20140516,000000,40.836,40.866,39.789,40.521,1388376,0
+XBI.US,D,20140519,000000,40.382,41.44,40.285,41.405,1535664,0
+XBI.US,D,20140520,000000,41.264,41.385,40.279,40.538,1103160,0
+XBI.US,D,20140521,000000,40.617,41.301,40.2,40.506,974431,0
+XBI.US,D,20140522,000000,40.577,41.979,40.577,41.483,1058837,0
+XBI.US,D,20140523,000000,41.872,42.111,41.381,41.835,1478594,0
+XBI.US,D,20140527,000000,42.295,43.352,42.278,43.309,1636717,0
+XBI.US,D,20140528,000000,43.342,43.58,42.974,43.171,1470338,0
+XBI.US,D,20140529,000000,43.352,43.72,43.303,43.439,617722,0
+XBI.US,D,20140530,000000,43.329,43.773,42.627,42.977,3332392,0
+XBI.US,D,20140602,000000,43.161,43.293,41.972,42.437,1931459,0
+XBI.US,D,20140603,000000,42.249,42.56,41.746,42.53,1400841,0
+XBI.US,D,20140604,000000,42.57,43.442,42.167,43.375,778193,0
+XBI.US,D,20140605,000000,43.56,44.665,43.349,44.29,1495874,0
+XBI.US,D,20140606,000000,44.415,44.771,44.058,44.757,1285488,0
+XBI.US,D,20140609,000000,46.428,47.933,46.385,47.517,3042643,0
+XBI.US,D,20140610,000000,47.9,48.734,47.628,48.721,2648435,0
+XBI.US,D,20140611,000000,48.383,48.978,47.9,48.351,1676438,0
+XBI.US,D,20140612,000000,48.472,48.892,47.953,48.344,1043340,0
+XBI.US,D,20140613,000000,48.419,48.419,47.342,48.151,1869828,0
+XBI.US,D,20140616,000000,48.314,49.143,48.314,49.051,1050755,0
+XBI.US,D,20140617,000000,49.045,49.406,48.521,49.153,1525719,0
+XBI.US,D,20140618,000000,49.14,49.765,48.942,49.716,1277857,0
+XBI.US,D,20140619,000000,49.805,49.964,49.173,49.805,875107,0
+XBI.US,D,20140620,000000,49.868,50.119,49.445,50.039,1261912,0
+XBI.US,D,20140623,000000,50.126,50.455,49.558,49.735,2463722,0
+XBI.US,D,20140624,000000,50.049,50.808,49.229,49.593,2689997,0
+XBI.US,D,20140625,000000,49.325,50.033,49.055,49.712,1310683,0
+XBI.US,D,20140626,000000,49.775,49.861,49.008,49.686,1780327,0
+XBI.US,D,20140627,000000,49.534,50.066,49.233,50.056,1016371,0
+XBI.US,D,20140630,000000,50.033,50.638,49.891,50.226,881595,0
+XBI.US,D,20140701,000000,50.296,51.24,50.296,51.105,2111558,0
+XBI.US,D,20140702,000000,51.322,51.599,51.027,51.129,1142916,0
+XBI.US,D,20140703,000000,51.26,51.431,50.652,51.173,293991,0
+XBI.US,D,20140707,000000,51.167,51.167,49.373,49.495,1856939,0
+XBI.US,D,20140708,000000,49.357,49.492,47.124,47.631,2940162,0
+XBI.US,D,20140709,000000,47.783,48.348,46.794,48.059,1460221,0
+XBI.US,D,20140710,000000,46.975,48.111,46.438,47.513,1343430,0
+XBI.US,D,20140711,000000,47.507,48.211,47.275,47.976,927543,0
+XBI.US,D,20140714,000000,48.56,48.634,47.828,48.094,504585,0
+XBI.US,D,20140715,000000,48.221,48.301,46.001,46.235,3930977,0
+XBI.US,D,20140716,000000,46.498,46.678,45.443,45.559,1968826,0
+XBI.US,D,20140717,000000,45.337,45.784,43.69,43.912,3871247,0
+XBI.US,D,20140718,000000,44.178,45.502,43.925,45.367,2109540,0
+XBI.US,D,20140721,000000,45.417,45.741,44.687,45.555,1295473,0
+XBI.US,D,20140722,000000,45.834,46.415,45.684,45.874,1080768,0
+XBI.US,D,20140723,000000,48.344,49.253,48.158,49.015,2931759,0
+XBI.US,D,20140724,000000,49.226,49.302,48.138,48.472,1542033,0
+XBI.US,D,20140725,000000,48.108,48.214,47.369,47.793,570453,0
+XBI.US,D,20140728,000000,47.793,47.793,46.468,47.018,1182844,0
+XBI.US,D,20140729,000000,47.081,48.647,47.081,48.564,1058634,0
+XBI.US,D,20140730,000000,49.091,49.895,48.902,49.265,1003049,0
+XBI.US,D,20140731,000000,48.677,48.69,47.419,47.691,953540,0
+XBI.US,D,20140801,000000,47.675,48.294,46.542,47.312,1502381,0
+XBI.US,D,20140804,000000,47.209,48.019,47.005,47.832,1485881,0
+XBI.US,D,20140805,000000,47.645,48.544,47.134,48.171,693296,0
+XBI.US,D,20140806,000000,47.91,48.768,47.681,48.298,550900,0
+XBI.US,D,20140807,000000,48.55,48.714,47.392,47.611,537269,0
+XBI.US,D,20140808,000000,47.611,48.794,47.503,48.686,778613,0
+XBI.US,D,20140811,000000,49.146,49.917,48.823,49.531,692222,0
+XBI.US,D,20140812,000000,49.669,49.669,48.906,49.048,1127568,0
+XBI.US,D,20140813,000000,49.305,50.223,49.071,50.133,1010628,0
+XBI.US,D,20140814,000000,50.133,50.716,50.036,50.624,672927,0
+XBI.US,D,20140815,000000,51.04,51.132,49.95,50.672,633430,0
+XBI.US,D,20140818,000000,51.142,51.52,50.915,51.21,953383,0
+XBI.US,D,20140819,000000,51.445,51.554,50.638,51.053,643330,0
+XBI.US,D,20140820,000000,50.858,51.096,50.26,50.581,882919,0
+XBI.US,D,20140821,000000,50.684,50.69,49.509,49.632,606133,0
+XBI.US,D,20140822,000000,49.751,50.23,49.282,50.109,353556,0
+XBI.US,D,20140825,000000,50.888,52.119,50.802,51.743,1034264,0
+XBI.US,D,20140826,000000,51.865,53.25,51.839,53.132,1433535,0
+XBI.US,D,20140827,000000,53.224,53.484,52.669,52.893,964761,0
+XBI.US,D,20140828,000000,52.563,53.168,52.096,52.139,742515,0
+XBI.US,D,20140829,000000,52.212,52.876,52.199,52.819,352088,0
+XBI.US,D,20140902,000000,53.012,53.172,52.146,52.384,851440,0
+XBI.US,D,20140903,000000,53.002,53.214,52.479,52.61,746810,0
+XBI.US,D,20140904,000000,52.748,52.955,51.659,51.872,756923,0
+XBI.US,D,20140905,000000,51.878,51.897,50.598,51.48,1008758,0
+XBI.US,D,20140908,000000,51.319,52.199,51.21,52.176,513682,0
+XBI.US,D,20140909,000000,52.011,52.159,51.115,51.253,724645,0
+XBI.US,D,20140910,000000,51.287,52.923,51.25,52.923,1033705,0
+XBI.US,D,20140911,000000,52.569,53.082,52.092,53.078,601588,0
+XBI.US,D,20140912,000000,53.125,53.135,52.014,52.367,725199,0
+XBI.US,D,20140915,000000,52.334,52.334,50.514,51.18,1826003,0
+XBI.US,D,20140916,000000,50.855,51.497,50.558,51.458,1032926,0
+XBI.US,D,20140917,000000,51.852,52.566,51.663,52.122,1165417,0
+XBI.US,D,20140918,000000,52.437,52.437,51.799,52.172,594839,0
+XBI.US,D,20140919,000000,52.407,52.578,51.163,51.813,1451710,0
+XBI.US,D,20140922,000000,51.573,51.723,50.159,50.828,1844894,0
+XBI.US,D,20140923,000000,50.521,51.309,50.492,50.495,958607,0
+XBI.US,D,20140924,000000,51.053,52.238,50.875,52.179,1204323,0
+XBI.US,D,20140925,000000,51.963,52.377,50.694,51.217,924975,0
+XBI.US,D,20140926,000000,51.458,51.991,51.09,51.937,630295,0
+XBI.US,D,20140929,000000,51.391,52.849,51.16,52.304,950254,0
+XBI.US,D,20140930,000000,52.307,52.31,51.021,51.053,771447,0
+XBI.US,D,20141001,000000,51.263,51.263,49.871,50.385,1344465,0
+XBI.US,D,20141002,000000,50.339,51.28,49.4,51.012,1054725,0
+XBI.US,D,20141003,000000,51.901,52.062,51.197,51.833,645392,0
+XBI.US,D,20141006,000000,52.228,52.228,50.412,50.733,1675073,0
+XBI.US,D,20141007,000000,50.729,50.736,49.459,49.515,2214200,0
+XBI.US,D,20141008,000000,49.357,50.706,48.407,50.634,2199418,0
+XBI.US,D,20141009,000000,50.614,50.631,48.804,49.108,2184288,0
+XBI.US,D,20141010,000000,48.83,50.079,47.875,47.92,2813380,0
+XBI.US,D,20141013,000000,48.078,48.948,46.428,47.608,3525123,0
+XBI.US,D,20141014,000000,48.244,49.219,46.847,48.141,2082463,0
+XBI.US,D,20141015,000000,47.463,50.046,47.147,49.825,2446856,0
+XBI.US,D,20141016,000000,49.101,51.809,48.637,51.257,2683858,0
+XBI.US,D,20141017,000000,52.374,52.646,50.793,51.09,1845738,0
+XBI.US,D,20141020,000000,51.217,52.457,50.968,52.027,867724,0
+XBI.US,D,20141021,000000,52.758,52.758,51.982,52.584,1079459,0
+XBI.US,D,20141022,000000,52.698,53.025,51.985,52.136,803750,0
+XBI.US,D,20141023,000000,52.829,54.41,52.591,54.112,1787062,0
+XBI.US,D,20141024,000000,54.115,54.831,53.876,54.744,1580572,0
+XBI.US,D,20141027,000000,54.378,54.783,53.385,54.737,1767685,0
+XBI.US,D,20141028,000000,54.956,56.374,54.956,56.136,1805884,0
+XBI.US,D,20141029,000000,56.201,56.221,55.01,55.525,1277976,0
+XBI.US,D,20141030,000000,55.201,57.025,55.201,56.751,929854,0
+XBI.US,D,20141031,000000,57.516,58.095,55.972,56.096,2047637,0
+XBI.US,D,20141103,000000,56.341,56.859,55.79,56.142,954986,0
+XBI.US,D,20141104,000000,55.644,56.211,55.259,55.674,940272,0
+XBI.US,D,20141105,000000,56.374,56.374,53.949,54.218,1312350,0
+XBI.US,D,20141106,000000,54.436,55.358,54.088,55.321,2595207,0
+XBI.US,D,20141107,000000,55.174,55.535,53.939,54.901,1106459,0
+XBI.US,D,20141110,000000,55.15,56.381,54.841,56.347,1082221,0
+XBI.US,D,20141111,000000,56.327,57.002,55.864,56.397,1548909,0
+XBI.US,D,20141112,000000,56.133,56.945,55.73,56.852,472854,0
+XBI.US,D,20141113,000000,56.913,57.526,55.844,56.083,860528,0
+XBI.US,D,20141114,000000,56.311,56.311,54.631,54.966,1223946,0
+XBI.US,D,20141117,000000,55.1,56.005,54.914,55.12,557527,0
+XBI.US,D,20141118,000000,55.405,56.622,55.269,56.093,858534,0
+XBI.US,D,20141119,000000,56.076,56.5,55.488,55.634,735577,0
+XBI.US,D,20141120,000000,55.597,56.493,55.383,56.486,574989,0
+XBI.US,D,20141121,000000,57.286,57.526,56.632,56.968,980111,0
+XBI.US,D,20141124,000000,57.283,58.344,57.283,58.338,1039031,0
+XBI.US,D,20141125,000000,58.596,58.749,57.579,58.169,868371,0
+XBI.US,D,20141126,000000,58.182,59.132,58.085,59.086,661529,0
+XBI.US,D,20141128,000000,59.224,60.281,58.676,58.861,765106,0
+XBI.US,D,20141201,000000,58.916,58.916,57.042,57.186,1364024,0
+XBI.US,D,20141202,000000,58.102,58.903,57.4,58.696,1280076,0
+XBI.US,D,20141203,000000,58.758,58.913,57.939,58.753,861112,0
+XBI.US,D,20141204,000000,59.017,59.017,58.122,58.304,1053210,0
+XBI.US,D,20141205,000000,58.523,59.356,58.491,59.338,848676,0
+XBI.US,D,20141208,000000,59.899,60.86,59.569,59.691,2780710,0
+XBI.US,D,20141209,000000,59.529,61.581,58.719,61.417,1683491,0
+XBI.US,D,20141210,000000,61.44,61.55,59.982,60.098,1821284,0
+XBI.US,D,20141211,000000,60.607,61.605,59.949,60.242,1401543,0
+XBI.US,D,20141212,000000,59.832,61.021,59.247,60.141,1335117,0
+XBI.US,D,20141215,000000,60.745,60.88,57.474,57.572,3471101,0
+XBI.US,D,20141216,000000,57.203,59.141,56.5,57.243,3237716,0
+XBI.US,D,20141217,000000,57.552,60.029,57.303,59.969,2715236,0
+XBI.US,D,20141218,000000,61.115,61.935,60.65,61.893,2042552,0
+XBI.US,D,20141219,000000,61.742,62.922,61.105,62.467,2274417,0
+XBI.US,D,20141222,000000,61.695,62.753,61.095,62.002,2243839,0
+XBI.US,D,20141223,000000,62.504,62.504,58.328,58.807,3546709,0
+XBI.US,D,20141224,000000,58.807,60.455,58.716,59.932,1304308,0
+XBI.US,D,20141226,000000,60.455,61.381,60.105,61.314,677652,0
+XBI.US,D,20141229,000000,61.423,62.095,61.017,61.54,839082,0
+XBI.US,D,20141230,000000,61.374,61.725,60.83,60.894,881006,0
+XBI.US,D,20141231,000000,61.062,62.268,61.062,61.194,981637,0
+XBI.US,D,20150102,000000,61.537,62.338,60.735,61.833,1140548,0
+XBI.US,D,20150105,000000,61.601,63.167,61.254,62.029,1693132,0
+XBI.US,D,20150106,000000,62.348,62.763,59.728,60.485,2229918,0
+XBI.US,D,20150107,000000,61.371,62.958,61.358,62.906,1808091,0
+XBI.US,D,20150108,000000,64.148,64.358,63.315,64.299,1889070,0
+XBI.US,D,20150109,000000,64.609,64.863,63.372,64.348,2306845,0
+XBI.US,D,20150112,000000,65.731,66.122,64.4,64.963,3010520,0
+XBI.US,D,20150113,000000,65.721,66.198,63.507,64.48,3071619,0
+XBI.US,D,20150114,000000,63.606,65.603,63.606,65.477,1787541,0
+XBI.US,D,20150115,000000,65.668,65.744,62.948,63.049,3585885,0
+XBI.US,D,20150116,000000,63.11,65.062,62.783,64.969,2264797,0
+XBI.US,D,20150120,000000,65.438,65.859,63.503,65.682,2410005,0
+XBI.US,D,20150121,000000,65.13,65.596,63.533,63.791,2007616,0
+XBI.US,D,20150122,000000,64.42,64.512,62.015,64.483,2571237,0
+XBI.US,D,20150123,000000,64.549,65.388,64.305,65.173,1684286,0
+XBI.US,D,20150126,000000,65.094,67.019,64.761,67.019,1760152,0
+XBI.US,D,20150127,000000,66.077,67.844,65.705,67.168,1935763,0
+XBI.US,D,20150128,000000,67.61,67.82,65.081,65.368,3427829,0
+XBI.US,D,20150129,000000,65.563,66.297,64.247,66.297,1249223,0
+XBI.US,D,20150130,000000,66.348,67.322,65.461,65.519,1721238,0
+XBI.US,D,20150202,000000,65.911,66.148,63.652,64.49,4148123,0
+XBI.US,D,20150203,000000,64.821,65.071,62.308,64.299,3234263,0
+XBI.US,D,20150204,000000,62.753,63.378,61.52,62.994,3438957,0
+XBI.US,D,20150205,000000,63.302,65.019,63.218,64.828,2551525,0
+XBI.US,D,20150206,000000,64.828,65.705,63.622,63.993,2032258,0
+XBI.US,D,20150209,000000,63.686,64.869,63.443,63.669,1688003,0
+XBI.US,D,20150210,000000,64.312,65.328,63.851,65.117,946018,0
+XBI.US,D,20150211,000000,64.916,66.498,64.325,64.926,1835937,0
+XBI.US,D,20150212,000000,65.247,66.306,64.781,66.306,2159901,0
+XBI.US,D,20150213,000000,66.365,66.762,65.471,66.755,1325828,0
+XBI.US,D,20150217,000000,66.8,68.28,66.8,68.012,2393200,0
+XBI.US,D,20150218,000000,68.336,68.925,67.421,68.882,1490421,0
+XBI.US,D,20150219,000000,68.955,69.756,68.604,69.474,1823196,0
+XBI.US,D,20150220,000000,69.369,70.268,69.25,70.021,1682102,0
+XBI.US,D,20150223,000000,70.123,71.908,69.97,70.61,2361485,0
+XBI.US,D,20150224,000000,71.103,71.106,68.349,69.24,2761171,0
+XBI.US,D,20150225,000000,69.213,71.295,68.627,71.01,3294906,0
+XBI.US,D,20150226,000000,71.01,71.556,69.434,71.509,3181980,0
+XBI.US,D,20150227,000000,71.182,71.423,69.872,70.441,2791485,0
+XBI.US,D,20150302,000000,70.506,71.539,70.262,71.377,1028075,0
+XBI.US,D,20150303,000000,71.142,71.7,70.199,71.48,2253597,0
+XBI.US,D,20150304,000000,71.261,73.371,70.61,72.875,3081487,0
+XBI.US,D,20150305,000000,74.099,75.212,73.843,74.686,3160405,0
+XBI.US,D,20150306,000000,74.662,74.662,72.992,73.751,2974536,0
+XBI.US,D,20150309,000000,74.138,74.155,72.408,73.709,1562224,0
+XBI.US,D,20150310,000000,72.789,75.051,72.142,73.976,2242631,0
+XBI.US,D,20150311,000000,74.263,74.696,73.118,74.338,1131067,0
+XBI.US,D,20150312,000000,74.629,74.82,73.465,74.404,1173725,0
+XBI.US,D,20150313,000000,74.49,75.659,74.012,74.964,1889784,0
+XBI.US,D,20150316,000000,75.432,76.308,75.153,76.083,1727680,0
+XBI.US,D,20150317,000000,76.093,76.632,75.462,76.509,1701777,0
+XBI.US,D,20150318,000000,76.45,76.702,75.08,76.013,2972095,0
+XBI.US,D,20150319,000000,76.595,78.517,76.289,78.103,2819136,0
+XBI.US,D,20150320,000000,80.171,80.481,76.45,76.829,5021478,0
+XBI.US,D,20150323,000000,75.889,76.535,74.473,75.295,2983034,0
+XBI.US,D,20150324,000000,75.764,76.872,74.639,74.731,3584511,0
+XBI.US,D,20150325,000000,75.051,75.559,70.427,70.708,6149005,0
+XBI.US,D,20150326,000000,69.911,71.778,68.253,70.424,6911812,0
+XBI.US,D,20150327,000000,71.467,72.431,70.8,72.083,2416561,0
+XBI.US,D,20150330,000000,73.58,74.083,72.444,73.712,2752609,0
+XBI.US,D,20150331,000000,73.475,76.875,72.335,74.083,3028506,0
+XBI.US,D,20150401,000000,72.879,73.012,70.55,72.537,4616700,0
+XBI.US,D,20150402,000000,72.779,72.932,71.556,72.345,1595011,0
+XBI.US,D,20150406,000000,71.618,72.939,71.579,72.139,1935926,0
+XBI.US,D,20150407,000000,72.283,74.012,72.188,72.49,2308257,0
+XBI.US,D,20150408,000000,72.962,74.916,72.645,74.582,2071079,0
+XBI.US,D,20150409,000000,74.817,75.653,73.104,74.313,2345950,0
+XBI.US,D,20150410,000000,74.546,75.771,74.411,75.358,1484819,0
+XBI.US,D,20150413,000000,75.646,77.03,75.559,76.249,2455221,0
+XBI.US,D,20150414,000000,76.36,76.875,75.459,76.187,1521345,0
+XBI.US,D,20150415,000000,76.829,77.092,75.714,76.582,2196655,0
+XBI.US,D,20150416,000000,76.875,77.61,76.456,77.145,1490618,0
+XBI.US,D,20150417,000000,76.414,76.894,74.994,75.816,2501182,0
+XBI.US,D,20150420,000000,76.053,76.718,74.864,75.97,2174806,0
+XBI.US,D,20150421,000000,76.728,77.099,76.137,76.529,2176151,0
+XBI.US,D,20150422,000000,77.047,77.378,75.727,76.424,2052334,0
+XBI.US,D,20150423,000000,76.548,77.917,76.013,77.768,1716157,0
+XBI.US,D,20150424,000000,77.627,78.059,76.822,76.829,1738274,0
+XBI.US,D,20150427,000000,77.368,77.527,72.28,72.585,6813493,0
+XBI.US,D,20150428,000000,72.985,73.748,69.434,71.342,8657204,0
+XBI.US,D,20150429,000000,70.809,72.437,69.911,70.882,5178913,0
+XBI.US,D,20150430,000000,70.232,71.089,66.889,67.784,10026037,0
+XBI.US,D,20150501,000000,68.782,70.318,68.495,70.03,5406597,0
+XBI.US,D,20150504,000000,70.377,72.385,70.305,70.978,4025572,0
+XBI.US,D,20150505,000000,71.023,71.099,68.564,68.965,3761666,0
+XBI.US,D,20150506,000000,70.784,71.125,69.561,70.596,5620194,0
+XBI.US,D,20150507,000000,70.643,71.618,69.681,71.42,3395362,0
+XBI.US,D,20150508,000000,72.725,74.02,72.227,73.537,3370222,0
+XBI.US,D,20150511,000000,73.59,74.741,73.415,74.079,2360860,0
+XBI.US,D,20150512,000000,73.261,74.662,72.437,74.237,3333084,0
+XBI.US,D,20150513,000000,74.721,74.804,73.178,73.734,3190803,0
+XBI.US,D,20150514,000000,74.145,74.777,72.277,74.32,3011038,0
+XBI.US,D,20150515,000000,74.323,74.526,73.488,74.344,1777911,0
+XBI.US,D,20150518,000000,74.247,76.11,73.899,75.806,2444656,0
+XBI.US,D,20150519,000000,75.885,76.318,75.232,75.92,2069044,0
+XBI.US,D,20150520,000000,76.213,77.736,75.262,77.118,2854242,0
+XBI.US,D,20150521,000000,77.481,77.758,76.01,76.692,2615330,0
+XBI.US,D,20150522,000000,76.347,77.188,76.007,76.908,1696372,0
+XBI.US,D,20150526,000000,76.747,76.931,75.688,76.548,2519185,0
+XBI.US,D,20150527,000000,76.655,77.828,76.272,77.821,2371815,0
+XBI.US,D,20150528,000000,77.286,77.838,76.246,77.696,2229251,0
+XBI.US,D,20150529,000000,77.372,78.974,77.355,78.243,4167421,0
+XBI.US,D,20150601,000000,79.491,79.505,77.326,78.53,4895116,0
+XBI.US,D,20150602,000000,77.937,79.081,77.313,78.423,1727358,0
+XBI.US,D,20150603,000000,78.158,79.595,78.096,79.31,2556885,0
+XBI.US,D,20150604,000000,78.885,79.702,77.702,78.741,2864322,0
+XBI.US,D,20150605,000000,78.681,80.247,77.841,80.082,2348071,0
+XBI.US,D,20150608,000000,80.155,80.785,79.505,80.148,3110575,0
+XBI.US,D,20150609,000000,79.98,80.158,78.006,78.957,3243472,0
+XBI.US,D,20150610,000000,78.777,79.656,78.116,79.544,2086768,0
+XBI.US,D,20150611,000000,79.547,80.129,79.078,80.129,2618024,0
+XBI.US,D,20150612,000000,79.729,79.802,78.586,78.848,2847278,0
+XBI.US,D,20150615,000000,78.19,79.218,77.441,79.141,2333765,0
+XBI.US,D,20150616,000000,78.848,79.914,78.718,79.327,2036683,0
+XBI.US,D,20150617,000000,79.795,80.719,79.653,80.287,3046650,0
+XBI.US,D,20150618,000000,80.689,83.052,80.643,82.556,6921247,0
+XBI.US,D,20150619,000000,82.763,83.229,81.993,83.087,4511725,0
+XBI.US,D,20150622,000000,83.92,85.519,83.552,85.47,5378944,0
+XBI.US,D,20150623,000000,85.812,86.091,84.334,85.353,2958284,0
+XBI.US,D,20150624,000000,85.223,85.392,83.12,83.503,3764230,0
+XBI.US,D,20150625,000000,83.943,84.271,81.845,82.796,4179302,0
+XBI.US,D,20150626,000000,83.035,83.464,80.932,82.266,4691915,0
+XBI.US,D,20150629,000000,81.055,82.21,79.413,79.52,4532693,0
+XBI.US,D,20150630,000000,81.245,83.289,80.64,83.012,7369504,0
+XBI.US,D,20150701,000000,84.228,84.487,81.198,82.016,4092094,0
+XBI.US,D,20150702,000000,82.603,82.642,80.782,81.268,1921616,0
+XBI.US,D,20150706,000000,80.633,83.192,80.069,82.377,3405673,0
+XBI.US,D,20150707,000000,82.603,82.727,80.247,82.652,4056544,0
+XBI.US,D,20150708,000000,81.325,81.96,79.353,79.605,6052300,0
+XBI.US,D,20150709,000000,80.984,81.653,80.597,81.272,3070515,0
+XBI.US,D,20150710,000000,82.434,83.202,81.452,83.12,3163193,0
+XBI.US,D,20150713,000000,84,85.598,83.92,85.293,3424815,0
+XBI.US,D,20150714,000000,85.296,87.376,85.015,87.11,3817333,0
+XBI.US,D,20150715,000000,88.197,88.972,86.586,87.182,4725887,0
+XBI.US,D,20150716,000000,87.809,88.81,87.229,88.62,3230344,0
+XBI.US,D,20150717,000000,88.52,89.228,87.637,89.208,3802820,0
+XBI.US,D,20150720,000000,89.845,89.954,88.232,89.162,4530565,0
+XBI.US,D,20150721,000000,88.696,88.977,86.408,87.657,4244027,0
+XBI.US,D,20150722,000000,85.846,88.272,85.598,88.046,2127938,0
+XBI.US,D,20150723,000000,88.197,88.997,87.027,87.219,2515967,0
+XBI.US,D,20150724,000000,86.114,87.527,83.516,84.047,5331543,0
+XBI.US,D,20150727,000000,83.565,83.565,81.545,82.86,5412368,0
+XBI.US,D,20150728,000000,83.753,85.48,82.269,85.216,3600446,0
+XBI.US,D,20150729,000000,86.044,86.044,82.377,83.342,3784588,0
+XBI.US,D,20150730,000000,83.13,83.543,80.926,83.083,2815575,0
+XBI.US,D,20150731,000000,83.236,85.177,82.702,84.066,2925877,0
+XBI.US,D,20150803,000000,84.245,85.26,83.14,83.841,2367301,0
+XBI.US,D,20150804,000000,84.327,84.91,83.638,83.95,2054710,0
+XBI.US,D,20150805,000000,84.645,85.522,84.047,84.341,2166832,0
+XBI.US,D,20150806,000000,84.527,84.527,79.511,80.062,7848211,0
+XBI.US,D,20150807,000000,79.921,79.951,76.187,78.059,10056578,0
+XBI.US,D,20150810,000000,79.491,80.148,78.423,78.829,3348243,0
+XBI.US,D,20150811,000000,77.507,79.702,76.093,77.141,5530205,0
+XBI.US,D,20150812,000000,76.19,78.26,74.211,77.709,10373809,0
+XBI.US,D,20150813,000000,77.835,78.715,76.227,76.424,2539062,0
+XBI.US,D,20150814,000000,76.296,76.757,73.902,75.292,4332750,0
+XBI.US,D,20150817,000000,74.656,78.513,74.519,78.4,4557001,0
+XBI.US,D,20150818,000000,78.019,78.359,76.364,76.476,3238550,0
+XBI.US,D,20150819,000000,75.997,76.499,74.329,75.406,4694953,0
+XBI.US,D,20150820,000000,74.381,75.364,71.27,71.329,8114604,0
+XBI.US,D,20150821,000000,69.904,73.635,69.276,71.489,10917109,0
+XBI.US,D,20150824,000000,62.53,71.778,59.092,67.677,11577621,0
+XBI.US,D,20150825,000000,71.892,71.96,68.355,68.52,7983638,0
+XBI.US,D,20150826,000000,70.61,72.07,67.562,72.07,6787338,0
+XBI.US,D,20150827,000000,73.576,74.31,72.155,73.902,8039550,0
+XBI.US,D,20150828,000000,73.774,75.439,73.161,75.378,3321199,0
+XBI.US,D,20150831,000000,75.001,76.217,72.729,73.092,6044400,0
+XBI.US,D,20150901,000000,70.8,72.839,70.665,70.926,6532704,0
+XBI.US,D,20150902,000000,72.335,74.079,70.872,73.979,5443970,0
+XBI.US,D,20150903,000000,74.468,74.994,71.627,71.788,4843847,0
+XBI.US,D,20150904,000000,70.758,73.072,70.437,71.963,4965999,0
+XBI.US,D,20150908,000000,74.02,75.381,72.812,75.299,3587989,0
+XBI.US,D,20150909,000000,76.02,76.327,73.098,73.305,4888212,0
+XBI.US,D,20150910,000000,72.975,75.462,72.949,75.255,4156576,0
+XBI.US,D,20150911,000000,75.123,76.526,74.351,76.516,2897818,0
+XBI.US,D,20150914,000000,76.655,76.842,75.074,76.269,1533080,0
+XBI.US,D,20150915,000000,76.476,77.405,75.882,77.03,1934582,0
+XBI.US,D,20150916,000000,77.504,77.868,75.292,76.289,2991208,0
+XBI.US,D,20150917,000000,76.486,79.615,75.724,78.748,5181395,0
+XBI.US,D,20150918,000000,77.423,78.855,77.207,78.57,3519538,0
+XBI.US,D,20150921,000000,79.32,79.37,73.325,74.25,8954120,0
+XBI.US,D,20150922,000000,73.058,73.837,71.18,72.552,6525467,0
+XBI.US,D,20150923,000000,72.798,73.946,71.297,72.473,3230270,0
+XBI.US,D,20150924,000000,71.861,72.098,69.301,71.584,4350819,0
+XBI.US,D,20150925,000000,72.818,73.028,65.181,66.685,12826521,0
+XBI.US,D,20150928,000000,66.091,66.249,60.54,61.892,14789835,0
+XBI.US,D,20150929,000000,61.941,63.779,58.446,59.294,10789606,0
+XBI.US,D,20150930,000000,61.051,62.387,59.5,61.499,9861184,0
+XBI.US,D,20151001,000000,61.25,61.842,59.54,61.674,7067721,0
+XBI.US,D,20151002,000000,60.164,64.957,59.719,64.69,9203132,0
+XBI.US,D,20151005,000000,65.982,67.198,63.579,65.201,6594425,0
+XBI.US,D,20151006,000000,64.6,65.037,59.857,62.457,10332784,0
+XBI.US,D,20151007,000000,62.487,64.67,60.747,63.52,6441582,0
+XBI.US,D,20151008,000000,63.235,63.47,60.639,62.883,6471210,0
+XBI.US,D,20151009,000000,62.843,64.71,61.941,63.977,4804570,0
+XBI.US,D,20151012,000000,64.195,64.769,62.863,63.205,2456402,0
+XBI.US,D,20151013,000000,62.537,64.411,60.42,60.42,5058337,0
+XBI.US,D,20151014,000000,61.489,62.654,59.957,61.071,6220078,0
+XBI.US,D,20151015,000000,61.022,65.528,60.44,65.508,7429493,0
+XBI.US,D,20151016,000000,65.558,66.724,64.136,65.251,7060131,0
+XBI.US,D,20151019,000000,65.037,67.582,63.49,65.756,8017628,0
+XBI.US,D,20151020,000000,65.982,65.982,63.186,63.53,5241752,0
+XBI.US,D,20151021,000000,64.52,64.877,61.459,63.549,10474396,0
+XBI.US,D,20151022,000000,63.779,64.61,61.822,63.414,8175408,0
+XBI.US,D,20151023,000000,64.332,65.261,63.659,64.877,4882813,0
+XBI.US,D,20151026,000000,64.71,66.487,63.899,65.095,4127486,0
+XBI.US,D,20151027,000000,65.508,66.537,64.907,66.517,4671054,0
+XBI.US,D,20151028,000000,66.21,68.226,64.799,68.226,5643000,0
+XBI.US,D,20151029,000000,68.395,69.273,66.259,66.497,4948813,0
+XBI.US,D,20151030,000000,66.646,66.862,65.221,65.824,2721695,0
+XBI.US,D,20151102,000000,66.457,70.25,65.824,70.121,5427217,0
+XBI.US,D,20151103,000000,69.847,71.653,68.701,70.756,3929546,0
+XBI.US,D,20151104,000000,71.268,71.574,69.717,71.16,3382910,0
+XBI.US,D,20151105,000000,70.697,70.824,68.975,69.886,3094094,0
+XBI.US,D,20151106,000000,69.905,70.31,67.76,69.847,4187611,0
+XBI.US,D,20151109,000000,69.658,70.894,69.264,70.469,2478033,0
+XBI.US,D,20151110,000000,70.072,70.349,68.808,70.22,2598303,0
+XBI.US,D,20151111,000000,70.359,70.548,68.966,68.975,3178615,0
+XBI.US,D,20151112,000000,68.326,69.155,67.325,67.494,3371851,0
+XBI.US,D,20151113,000000,67.168,68.985,66.567,67.444,3325190,0
+XBI.US,D,20151116,000000,66.882,67.968,65.647,67.325,4447351,0
+XBI.US,D,20151117,000000,67.494,68.975,66.437,67.82,2971313,0
+XBI.US,D,20151118,000000,68.116,69.954,67.64,69.827,2849540,0
+XBI.US,D,20151119,000000,69.905,70.31,68.176,68.571,3218905,0
+XBI.US,D,20151120,000000,68.866,69.438,68.414,68.739,3033361,0
+XBI.US,D,20151123,000000,68.729,70.429,68.72,69.866,2915135,0
+XBI.US,D,20151124,000000,69.648,70.25,69.025,70.141,1728793,0
+XBI.US,D,20151125,000000,70.31,71.821,70.141,71.574,2206467,0
+XBI.US,D,20151127,000000,71.594,72.581,71.455,71.742,1559750,0
+XBI.US,D,20151130,000000,72.523,72.908,70.488,71.415,3372461,0
+XBI.US,D,20151201,000000,71.979,71.979,70.032,71.24,2980934,0
+XBI.US,D,20151202,000000,71.13,72.503,70.697,70.834,2809343,0
+XBI.US,D,20151203,000000,71.327,71.357,67.562,68.076,5517343,0
+XBI.US,D,20151204,000000,68.345,69.458,67.325,69.438,3062717,0
+XBI.US,D,20151207,000000,69.085,69.135,66.617,66.792,4157143,0
+XBI.US,D,20151208,000000,66.002,68.414,65.756,68.226,3984956,0
+XBI.US,D,20151209,000000,67.67,67.988,65.952,66.617,4673587,0
+XBI.US,D,20151210,000000,66.577,67.67,66.229,67.325,2301211,0
+XBI.US,D,20151211,000000,66.557,67.042,64.73,64.937,3871086,0
+XBI.US,D,20151214,000000,64.73,65.765,63.177,64.166,4730054,0
+XBI.US,D,20151215,000000,64.907,66.437,64.848,66.002,2633833,0
+XBI.US,D,20151216,000000,66.812,68.975,66.507,68.896,5371116,0
+XBI.US,D,20151217,000000,69.37,69.548,67.385,68.136,2806319,0
+XBI.US,D,20151218,000000,67.828,69.49,67.599,68.511,3343836,0
+XBI.US,D,20151221,000000,68.966,69.302,67.818,69.302,1762539,0
+XBI.US,D,20151222,000000,69.6,69.799,68.115,68.906,2600729,0
+XBI.US,D,20151223,000000,69.342,70.154,69.146,70.025,2375845,0
+XBI.US,D,20151224,000000,70.055,70.413,69.859,70.174,755970,0
+XBI.US,D,20151228,000000,69.165,69.68,68.531,69.026,2562932,0
+XBI.US,D,20151229,000000,69.68,70.849,69.57,70.829,2134372,0
+XBI.US,D,20151230,000000,70.463,71.155,69.927,70.154,1484407,0
+XBI.US,D,20151231,000000,69.759,70.253,69.294,69.5,1315592,0
+XBI.US,D,20160104,000000,67.858,68.423,66.552,67.155,6091508,0
+XBI.US,D,20160105,000000,67.195,67.818,66.1,66.552,4680395,0
+XBI.US,D,20160106,000000,65.183,65.453,62.909,63.708,9251443,0
+XBI.US,D,20160107,000000,61.906,62.721,60.72,61.204,11750410,0
+XBI.US,D,20160108,000000,62.334,62.76,59.729,59.908,9018852,0
+XBI.US,D,20160111,000000,60.224,60.631,54.958,56.572,14764871,0
+XBI.US,D,20160112,000000,57.473,59.67,55.561,58.235,9665248,0
+XBI.US,D,20160113,000000,58.949,59.007,54.018,54.197,10466610,0
+XBI.US,D,20160114,000000,54.572,57.045,51.712,56.303,11042161,0
+XBI.US,D,20160115,000000,53.332,54.612,52.225,54.552,10604685,0
+XBI.US,D,20160119,000000,55.392,55.77,51.304,52.334,8351615,0
+XBI.US,D,20160120,000000,50.769,55.501,49.899,54.592,12820665,0
+XBI.US,D,20160121,000000,54.751,56.006,53.135,53.194,10802091,0
+XBI.US,D,20160122,000000,54.801,55.364,53.581,54.761,4866609,0
+XBI.US,D,20160125,000000,54.147,56.084,53.898,53.948,4893296,0
+XBI.US,D,20160126,000000,54.286,54.463,51.91,53.571,9017623,0
+XBI.US,D,20160127,000000,53.958,54.177,50.714,51.136,9127065,0
+XBI.US,D,20160128,000000,51.612,51.822,48.416,49.214,12655092,0
+XBI.US,D,20160129,000000,49.144,50.623,48.297,50.047,10946248,0
+XBI.US,D,20160201,000000,49.55,50.948,48.613,50.454,11105628,0
+XBI.US,D,20160202,000000,49.599,49.918,48.167,48.646,8853935,0
+XBI.US,D,20160203,000000,48.808,49.431,46.392,48.877,12020256,0
+XBI.US,D,20160204,000000,48.456,51.473,48.197,49.879,10182493,0
+XBI.US,D,20160205,000000,49.689,50.057,47.35,48.008,8765831,0
+XBI.US,D,20160208,000000,46.71,46.869,44.63,45.352,8367438,0
+XBI.US,D,20160209,000000,43.949,47.067,43.72,45.422,7934126,0
+XBI.US,D,20160210,000000,46.077,47.662,45.422,45.59,7717131,0
+XBI.US,D,20160211,000000,44.69,45.72,43.929,45.274,7263989,0
+XBI.US,D,20160212,000000,45.9,46.72,44.437,46.58,6272885,0
+XBI.US,D,20160216,000000,47.612,48.564,47.554,48.485,5903451,0
+XBI.US,D,20160217,000000,49.304,50.652,48.631,50.444,7812491,0
+XBI.US,D,20160218,000000,50.948,50.988,48.574,48.681,6960578,0
+XBI.US,D,20160219,000000,48.377,49.639,47.73,49.619,5506216,0
+XBI.US,D,20160222,000000,50.394,50.968,49.769,50.157,4512349,0
+XBI.US,D,20160223,000000,49.52,49.859,47.76,47.76,4821059,0
+XBI.US,D,20160224,000000,47.275,48.495,46.028,48.277,6889055,0
+XBI.US,D,20160225,000000,48.476,49.234,47.474,48.067,6970048,0
+XBI.US,D,20160226,000000,48.466,49.324,47.898,48.907,3983972,0
+XBI.US,D,20160229,000000,48.937,49.294,47.424,47.424,4297496,0
+XBI.US,D,20160301,000000,48.137,49.839,47.305,49.709,4875595,0
+XBI.US,D,20160302,000000,49.749,51.89,49.501,51.782,8429608,0
+XBI.US,D,20160303,000000,51.852,52.126,50.779,51.205,5219607,0
+XBI.US,D,20160304,000000,51.324,52.865,50.7,51.423,8681730,0
+XBI.US,D,20160307,000000,51.086,54.167,50.669,53.263,10676764,0
+XBI.US,D,20160308,000000,53.392,53.392,50.245,50.484,6654868,0
+XBI.US,D,20160309,000000,50.938,51.223,48.937,50.017,7437862,0
+XBI.US,D,20160310,000000,50.404,51.28,48.377,49.154,7981045,0
+XBI.US,D,20160311,000000,49.809,50.868,49.264,50.798,4116625,0
+XBI.US,D,20160314,000000,50.848,51.9,50.623,51.383,5548998,0
+XBI.US,D,20160315,000000,50.494,50.709,48.217,48.416,7297017,0
+XBI.US,D,20160316,000000,48.317,49.125,46.799,47.829,7902327,0
+XBI.US,D,20160317,000000,47.721,48.631,46.195,47.978,9150633,0
+XBI.US,D,20160318,000000,48.215,49.794,47.292,49.213,9313746,0
+XBI.US,D,20160321,000000,49.105,50.999,48.955,50.385,5954541,0
+XBI.US,D,20160322,000000,50.017,52.447,50.017,52.04,7580685,0
+XBI.US,D,20160323,000000,52.01,52.614,49.303,49.431,6056070,0
+XBI.US,D,20160324,000000,48.573,50.653,47.867,49.609,6472881,0
+XBI.US,D,20160328,000000,50.037,50.261,48.708,48.965,4385318,0
+XBI.US,D,20160329,000000,48.66,50.216,47.461,50.137,8366960,0
+XBI.US,D,20160330,000000,50.799,51.784,49.353,49.729,7455541,0
+XBI.US,D,20160331,000000,49.918,52.04,49.799,51.207,9622158,0
+XBI.US,D,20160401,000000,50.919,52.876,50.365,52.693,9955527,0
+XBI.US,D,20160404,000000,53.079,54.608,52.819,53.396,9313846,0
+XBI.US,D,20160405,000000,52.869,54.371,52.537,53.336,9227262,0
+XBI.US,D,20160406,000000,53.695,57.153,53.645,57.084,14192457,0
+XBI.US,D,20160407,000000,56.62,57.869,55.518,56.311,14167865,0
+XBI.US,D,20160408,000000,57.153,57.243,54.618,55.351,7668978,0
+XBI.US,D,20160411,000000,55.717,55.845,53.735,53.983,6736305,0
+XBI.US,D,20160412,000000,53.973,54.767,52.949,54.509,8917483,0
+XBI.US,D,20160413,000000,55.084,55.964,54.41,55.825,7991313,0
+XBI.US,D,20160414,000000,56.102,56.54,55.341,56.161,6648813,0
+XBI.US,D,20160415,000000,56.033,56.301,55.282,56.082,5131095,0
+XBI.US,D,20160418,000000,55.787,57.263,55.538,56.868,6741249,0
+XBI.US,D,20160419,000000,56.994,57.103,55.361,55.777,8016587,0
+XBI.US,D,20160420,000000,56.152,56.5,55.252,55.825,6802056,0
+XBI.US,D,20160421,000000,55.538,57.024,55.311,56.895,8191725,0
+XBI.US,D,20160422,000000,56.895,57.373,55.787,57.353,7029117,0
+XBI.US,D,20160425,000000,57.213,57.799,56.838,57.094,5943344,0
+XBI.US,D,20160426,000000,56.729,56.858,54.717,55.558,6559692,0
+XBI.US,D,20160427,000000,55.193,55.498,54.281,54.954,3886679,0
+XBI.US,D,20160428,000000,54.737,56.281,54.162,54.677,8297080,0
+XBI.US,D,20160429,000000,54.509,54.865,53.119,53.456,9697006,0
+XBI.US,D,20160502,000000,53.606,54.568,52.723,54.518,4723485,0
+XBI.US,D,20160503,000000,53.883,54.112,52.407,52.48,8146530,0
+XBI.US,D,20160504,000000,52.03,52.209,50.216,50.296,9314740,0
+XBI.US,D,20160505,000000,50.604,50.79,49.421,50.017,6806193,0
+XBI.US,D,20160506,000000,49.53,50.584,48.99,49.918,6249663,0
+XBI.US,D,20160509,000000,49.968,52.297,49.968,51.764,5502096,0
+XBI.US,D,20160510,000000,52.189,52.234,50.809,51.962,4812726,0
+XBI.US,D,20160511,000000,51.764,52.119,50.077,50.157,4449970,0
+XBI.US,D,20160512,000000,50.604,50.72,48.553,49.114,6369417,0
+XBI.US,D,20160513,000000,48.906,50.534,48.906,49.998,5060444,0
+XBI.US,D,20160516,000000,50.624,52.267,50.534,52.089,7381691,0
+XBI.US,D,20160517,000000,51.874,52.78,51.484,51.824,5221127,0
+XBI.US,D,20160518,000000,51.474,53.169,51.445,52.771,6297320,0
+XBI.US,D,20160519,000000,52.703,53.526,51.638,52.218,6839491,0
+XBI.US,D,20160520,000000,52.585,53.645,52.367,53.606,6086428,0
+XBI.US,D,20160523,000000,53.645,54.944,53.606,54.331,7119123,0
+XBI.US,D,20160524,000000,54.974,55.548,54.638,55.389,7353966,0
+XBI.US,D,20160525,000000,55.994,56.59,55.667,56.291,7640039,0
+XBI.US,D,20160526,000000,56.291,56.351,55.458,55.727,4819277,0
+XBI.US,D,20160527,000000,55.767,56.371,55.223,56.341,4275596,0
+XBI.US,D,20160531,000000,56.868,57.978,56.808,57.541,6976782,0
+XBI.US,D,20160601,000000,57.333,58.076,56.984,57.661,8403146,0
+XBI.US,D,20160602,000000,57.601,59.343,57.601,59.314,10468738,0
+XBI.US,D,20160603,000000,59.117,59.275,56.984,57.591,9802867,0
+XBI.US,D,20160606,000000,57.759,59.225,56.47,59.146,9029390,0
+XBI.US,D,20160607,000000,58.385,58.766,57.73,58.106,7667954,0
+XBI.US,D,20160608,000000,58.265,58.424,57.502,58.176,5729148,0
+XBI.US,D,20160609,000000,57.611,58.365,56.421,56.47,7438087,0
+XBI.US,D,20160610,000000,55.458,55.845,54.777,55.183,8142260,0
+XBI.US,D,20160613,000000,54.638,55.687,54.112,54.262,7415207,0
+XBI.US,D,20160614,000000,54.162,54.835,53.139,54.023,8289959,0
+XBI.US,D,20160615,000000,54.489,54.954,54.112,54.262,7025352,0
+XBI.US,D,20160616,000000,53.824,54.39,53.276,54.371,8122629,0
+XBI.US,D,20160617,000000,54.634,54.634,52.784,52.903,8511179,0
+XBI.US,D,20160620,000000,53.839,54.336,53.242,53.73,8389648,0
+XBI.US,D,20160621,000000,53.948,53.948,52.183,52.765,10074198,0
+XBI.US,D,20160622,000000,52.765,54.157,52.133,52.873,10976336,0
+XBI.US,D,20160623,000000,53.461,54.207,52.883,54.087,5506384,0
+XBI.US,D,20160624,000000,51.965,52.963,51.458,51.468,11760308,0
+XBI.US,D,20160627,000000,50.912,51.627,49.115,49.284,14289138,0
+XBI.US,D,20160628,000000,50.387,51.727,50.198,51.657,6931050,0
+XBI.US,D,20160629,000000,52.803,53.829,52.411,53.63,7955378,0
+XBI.US,D,20160630,000000,53.461,54.048,52.599,53.65,7581587,0
+XBI.US,D,20160701,000000,53.401,55.434,53.371,55.367,9420397,0
+XBI.US,D,20160705,000000,54.831,55.15,54.247,54.703,6167631,0
+XBI.US,D,20160706,000000,54.316,56.189,54.087,56.119,8500033,0
+XBI.US,D,20160707,000000,56.547,56.942,55.813,56.617,6261369,0
+XBI.US,D,20160708,000000,56.607,57.51,56.179,57.131,6104401,0
+XBI.US,D,20160711,000000,57.569,57.767,56.893,56.913,5727505,0
+XBI.US,D,20160712,000000,57.689,58.015,57.301,57.47,6657975,0
+XBI.US,D,20160713,000000,57.937,58.045,55.684,55.784,7710238,0
+XBI.US,D,20160714,000000,56.268,56.328,55.424,55.724,4915451,0
+XBI.US,D,20160715,000000,55.774,56.806,55.454,56.686,4955275,0
+XBI.US,D,20160718,000000,56.766,57.211,56.368,57.052,3634557,0
+XBI.US,D,20160719,000000,56.942,57.331,55.765,55.981,3274760,0
+XBI.US,D,20160720,000000,56.129,57.937,56.129,57.867,8443087,0
+XBI.US,D,20160721,000000,58.571,59.205,57.777,58.433,9025899,0
+XBI.US,D,20160722,000000,58.661,59.205,58.135,58.829,4296504,0
+XBI.US,D,20160725,000000,59.066,59.185,58.185,59.027,5011051,0
+XBI.US,D,20160726,000000,58.77,59.592,58.497,59.403,8092612,0
+XBI.US,D,20160727,000000,59.642,61.309,59.582,61.129,9012751,0
+XBI.US,D,20160728,000000,61.159,61.558,60.119,60.833,9052477,0
+XBI.US,D,20160729,000000,60.436,61.64,60.237,61.577,7599032,0
+XBI.US,D,20160801,000000,62.093,63.918,61.983,63.066,10383603,0
+XBI.US,D,20160802,000000,63.076,63.519,61.189,62.5,13127349,0
+XBI.US,D,20160803,000000,62.212,63.878,62.122,63.868,7864314,0
+XBI.US,D,20160804,000000,64.077,64.434,62.889,62.996,6467808,0
+XBI.US,D,20160805,000000,63.017,63.888,62.829,63.698,5939660,0
+XBI.US,D,20160808,000000,63.818,63.968,62.152,62.48,6583344,0
+XBI.US,D,20160809,000000,62.719,62.719,61.894,62.42,5506891,0
+XBI.US,D,20160810,000000,62.222,62.271,60.366,60.476,7008589,0
+XBI.US,D,20160811,000000,60.793,61.684,60.149,61.468,4930623,0
+XBI.US,D,20160812,000000,61.179,62.152,61.001,62.023,5091448,0
+XBI.US,D,20160815,000000,62.351,63.252,62.222,62.849,5250087,0
+XBI.US,D,20160816,000000,62.659,62.739,61.715,61.795,5021852,0
+XBI.US,D,20160817,000000,61.625,61.903,60.991,61.468,6047267,0
+XBI.US,D,20160818,000000,61.369,62.022,60.953,61.715,3497061,0
+XBI.US,D,20160819,000000,61.359,61.695,60.953,61.359,4548259,0
+XBI.US,D,20160822,000000,61.894,63.066,61.538,62.997,6693558,0
+XBI.US,D,20160823,000000,63.519,63.658,62.928,63.272,4481251,0
+XBI.US,D,20160824,000000,63.193,64.374,60.247,60.556,14833033,0
+XBI.US,D,20160825,000000,60.724,61.478,58.661,59.91,12777934,0
+XBI.US,D,20160826,000000,60.05,61.269,59.691,60.615,10179173,0
+XBI.US,D,20160829,000000,60.963,60.972,59.95,60.556,5133539,0
+XBI.US,D,20160830,000000,60.526,61.229,60.04,60.376,4430152,0
+XBI.US,D,20160831,000000,60.247,60.456,59.314,59.612,5695181,0
+XBI.US,D,20160901,000000,59.642,60.109,59.076,59.86,3745098,0
+XBI.US,D,20160902,000000,59.94,60.366,59.314,59.672,3564271,0
+XBI.US,D,20160906,000000,60.257,61.528,60.197,61.239,3497062,0
+XBI.US,D,20160907,000000,61.339,62.51,61.339,62.212,5134434,0
+XBI.US,D,20160908,000000,62.311,63.193,61.655,63.036,3372659,0
+XBI.US,D,20160909,000000,61.953,62.709,60.714,60.763,6061286,0
+XBI.US,D,20160912,000000,60.366,62.957,60.326,62.957,5075447,0
+XBI.US,D,20160913,000000,62.252,62.52,60.953,61.943,4380126,0
+XBI.US,D,20160914,000000,62.39,64.027,62.152,63.391,5125785,0
+XBI.US,D,20160915,000000,63.678,64.583,62.899,64.414,5492326,0
+XBI.US,D,20160916,000000,63.769,64.36,63.223,64.227,5237148,0
+XBI.US,D,20160919,000000,64.882,66.977,64.047,65.399,8016399,0
+XBI.US,D,20160920,000000,66.151,67.382,66.151,67.007,6778534,0
+XBI.US,D,20160921,000000,67.421,67.998,65.696,67.77,10790821,0
+XBI.US,D,20160922,000000,68.356,68.514,67.312,68.317,4981571,0
+XBI.US,D,20160923,000000,68.097,68.694,67.6,67.63,4697204,0
+XBI.US,D,20160926,000000,67.302,67.68,66.987,67.262,4088517,0
+XBI.US,D,20160927,000000,67.242,68.425,67.076,68.237,5036618,0
+XBI.US,D,20160928,000000,68.465,68.564,66.62,67.292,6375745,0
+XBI.US,D,20160929,000000,67.047,67.292,64.773,65.032,8285615,0
+XBI.US,D,20160930,000000,65.179,66.131,64.227,65.795,5709881,0
+XBI.US,D,20161003,000000,65.319,65.696,64.584,65.686,4504580,0
+XBI.US,D,20161004,000000,65.666,66.25,64.842,65.169,4410773,0
+XBI.US,D,20161005,000000,65.409,66.797,65.219,66.221,4988796,0
+XBI.US,D,20161006,000000,65.209,65.409,63.998,64.178,6223875,0
+XBI.US,D,20161007,000000,64.168,64.405,62.987,63.669,5351748,0
+XBI.US,D,20161010,000000,64.415,65.289,64.316,65.032,5679825,0
+XBI.US,D,20161011,000000,64.385,65.077,62.38,62.967,6341507,0
+XBI.US,D,20161012,000000,62.889,63.283,60.743,60.812,7680712,0
+XBI.US,D,20161013,000000,60.098,61.508,60.049,60.882,7005943,0
+XBI.US,D,20161014,000000,61.488,61.665,59.026,59.115,7680618,0
+XBI.US,D,20161017,000000,59.174,59.392,57.965,58.629,7739917,0
+XBI.US,D,20161018,000000,59.541,60.078,59.224,59.441,4225947,0
+XBI.US,D,20161019,000000,59.521,59.69,58.322,58.382,6168426,0
+XBI.US,D,20161020,000000,58.302,59.676,58.252,59.441,5970959,0
+XBI.US,D,20161021,000000,59.303,60.039,58.867,59.284,4501680,0
+XBI.US,D,20161024,000000,59.631,59.73,58.639,58.709,4080459,0
+XBI.US,D,20161025,000000,58.669,59.115,57.975,58.232,4529082,0
+XBI.US,D,20161026,000000,58.222,58.699,57.174,57.557,6439553,0
+XBI.US,D,20161027,000000,58.193,58.549,56.644,56.703,6293402,0
+XBI.US,D,20161028,000000,56.415,57.299,55.382,56.415,10364381,0
+XBI.US,D,20161031,000000,56.484,56.624,55.631,55.731,5440464,0
+XBI.US,D,20161101,000000,55.81,56.534,54.997,56.415,6652860,0
+XBI.US,D,20161102,000000,56.126,56.225,54.997,55.007,5859402,0
+XBI.US,D,20161103,000000,55.206,55.541,52.751,52.909,13485782,0
+XBI.US,D,20161104,000000,53.059,54.898,53.049,54.461,9242711,0
+XBI.US,D,20161107,000000,55.869,57.109,55.431,56.911,8275651,0
+XBI.US,D,20161108,000000,56.375,58.123,56.186,57.359,7304384,0
+XBI.US,D,20161109,000000,61.884,64.038,60.822,63.303,28650011,0
+XBI.US,D,20161110,000000,65.189,66.41,63.48,65.299,15396660,0
+XBI.US,D,20161111,000000,64.554,65.953,64.048,65.715,9938167,0
+XBI.US,D,20161114,000000,66.003,67.65,64.892,67.62,11644102,0
+XBI.US,D,20161115,000000,67.154,67.423,66.003,67.204,6894775,0
+XBI.US,D,20161116,000000,66.639,67.282,64.912,65.022,7190527,0
+XBI.US,D,20161117,000000,65.189,66.251,64.405,65.983,7796057,0
+XBI.US,D,20161118,000000,66.201,66.55,64.882,65.487,5161812,0
+XBI.US,D,20161121,000000,65.567,65.963,65.061,65.864,3431260,0
+XBI.US,D,20161122,000000,66.092,66.161,63.829,64.148,7495015,0
+XBI.US,D,20161123,000000,61.913,65.349,61.844,65.249,9379859,0
+XBI.US,D,20161125,000000,65.517,65.983,64.465,65.903,2882095,0
+XBI.US,D,20161128,000000,65.547,65.706,63.759,63.869,7368605,0
+XBI.US,D,20161129,000000,63.829,64.788,63.203,64.088,4048515,0
+XBI.US,D,20161130,000000,64.395,64.455,62.172,62.202,4830512,0
+XBI.US,D,20161201,000000,62.629,62.879,60.604,60.684,7440376,0
+XBI.US,D,20161202,000000,60.654,62.202,60.148,61.349,9053473,0
+XBI.US,D,20161205,000000,61.983,63.263,61.478,62.739,6710705,0
+XBI.US,D,20161206,000000,62.967,63.989,62.212,63.899,4669412,0
+XBI.US,D,20161207,000000,62.38,62.908,60.206,61.329,13266090,0
+XBI.US,D,20161208,000000,60.922,61.705,59.959,61.635,7877037,0
+XBI.US,D,20161209,000000,62.281,63.293,61.369,61.438,6321505,0
+XBI.US,D,20161212,000000,60.713,60.952,59.989,60.525,5120401,0
+XBI.US,D,20161213,000000,60.822,61.159,60.335,60.455,3866575,0
+XBI.US,D,20161214,000000,60.226,60.99,59.68,60.445,6395715,0
+XBI.US,D,20161215,000000,60.782,61.498,60.296,61.478,4697196,0
+XBI.US,D,20161216,000000,61.446,62.251,61.247,61.506,5437547,0
+XBI.US,D,20161219,000000,61.387,62.201,60.458,60.573,5246101,0
+XBI.US,D,20161220,000000,61.018,61.526,60.84,61.287,2859499,0
+XBI.US,D,20161221,000000,61.247,61.436,59.997,60.027,3371267,0
+XBI.US,D,20161222,000000,60.204,60.214,58.626,59.043,4902113,0
+XBI.US,D,20161223,000000,59.073,61.257,58.786,61.087,4718359,0
+XBI.US,D,20161227,000000,61.307,61.901,60.483,60.513,3838469,0
+XBI.US,D,20161228,000000,60.602,60.691,59.599,59.698,3755011,0
+XBI.US,D,20161229,000000,59.748,60.048,58.915,59.232,3798666,0
+XBI.US,D,20161230,000000,59.282,59.579,58.448,58.766,4461963,0
+XBI.US,D,20170103,000000,59.499,59.907,58.239,59.162,7135651,0
+XBI.US,D,20170104,000000,59.232,62.061,59.222,61.892,10375937,0
+XBI.US,D,20170105,000000,62.101,62.519,61.207,62.021,4480460,0
+XBI.US,D,20170106,000000,62.241,63.421,62.241,62.898,7529049,0
+XBI.US,D,20170109,000000,64.663,65.208,63.648,64.891,8822045,0
+XBI.US,D,20170110,000000,65.338,65.398,63.499,65.278,7207004,0
+XBI.US,D,20170111,000000,65.021,65.478,62.32,63.035,15813590,0
+XBI.US,D,20170112,000000,62.191,64.424,62.056,64.017,6552596,0
+XBI.US,D,20170113,000000,63.898,65.318,63.898,64.533,6763843,0
+XBI.US,D,20170117,000000,64.017,64.027,62.708,62.976,5845860,0
+XBI.US,D,20170118,000000,63.212,63.853,62.976,63.778,3760891,0
+XBI.US,D,20170119,000000,63.668,63.868,62.828,63.164,2347260,0
+XBI.US,D,20170120,000000,63.242,63.548,62.529,62.698,4258102,0
+XBI.US,D,20170123,000000,62.628,62.976,61.526,61.911,4005972,0
+XBI.US,D,20170124,000000,62.011,62.241,60.701,61.991,4900370,0
+XBI.US,D,20170125,000000,62.479,62.729,61.822,62.33,3902845,0
+XBI.US,D,20170126,000000,62.449,63.065,61.783,62.181,4338833,0
+XBI.US,D,20170127,000000,62.27,63.006,62.111,62.966,2837283,0
+XBI.US,D,20170130,000000,62.469,62.599,61.237,61.872,4104106,0
+XBI.US,D,20170131,000000,61.347,64.523,60.998,64.434,11673395,0
+XBI.US,D,20170201,000000,64.713,64.802,63.878,64.494,5187287,0
+XBI.US,D,20170202,000000,64.275,64.861,63.838,64.643,4479768,0
+XBI.US,D,20170203,000000,65.021,65.554,64.247,65.507,5975838,0
+XBI.US,D,20170206,000000,65.398,65.656,64.871,65.398,2212973,0
+XBI.US,D,20170207,000000,65.517,65.656,64.504,64.851,4401345,0
+XBI.US,D,20170208,000000,64.424,65.676,64.102,65.418,5229923,0
+XBI.US,D,20170209,000000,65.408,66.708,65.378,66.59,5210238,0
+XBI.US,D,20170210,000000,66.708,66.897,66.141,66.271,3035908,0
+XBI.US,D,20170213,000000,66.659,67.027,66.251,66.5,3370551,0
+XBI.US,D,20170214,000000,66.42,67.59,66.161,67.501,5384623,0
+XBI.US,D,20170215,000000,67.421,68.713,67.241,68.614,4659835,0
+XBI.US,D,20170216,000000,68.674,69.349,67.312,68.197,5599775,0
+XBI.US,D,20170217,000000,67.82,69.011,67.6,68.951,3816494,0
+XBI.US,D,20170221,000000,69.299,69.418,68.337,68.514,3580291,0
+XBI.US,D,20170222,000000,68.117,68.613,67.224,67.302,2571078,0
+XBI.US,D,20170223,000000,67.471,67.471,65.785,66.659,3919290,0
+XBI.US,D,20170224,000000,65.953,66.937,65.824,66.758,4869539,0
+XBI.US,D,20170227,000000,66.787,70.103,66.649,69.975,7800766,0
+XBI.US,D,20170228,000000,69.756,70.828,69.006,69.707,8631469,0
+XBI.US,D,20170301,000000,70.69,71.294,69.836,70.958,6897639,0
+XBI.US,D,20170302,000000,70.641,71.91,69.994,70.093,5861335,0
+XBI.US,D,20170303,000000,70.113,70.968,70.053,70.838,3609036,0
+XBI.US,D,20170306,000000,70.511,70.631,69.587,70.222,2495534,0
+XBI.US,D,20170307,000000,69.309,69.984,68.694,69.091,3911770,0
+XBI.US,D,20170308,000000,69.368,71.007,69.2,70.103,4459730,0
+XBI.US,D,20170309,000000,70.282,71.046,69.617,70.452,4176882,0
+XBI.US,D,20170310,000000,71.076,71.076,69.736,70.987,4204167,0
+XBI.US,D,20170313,000000,71.026,71.246,70.252,71.116,3150981,0
+XBI.US,D,20170314,000000,70.828,70.888,69.945,70.332,3312324,0
+XBI.US,D,20170315,000000,70.442,72.059,70.302,71.801,3802363,0
+XBI.US,D,20170316,000000,71.721,71.831,70.68,70.948,3847619,0
+XBI.US,D,20170317,000000,70.352,71.096,70.062,70.531,5355031,0
+XBI.US,D,20170320,000000,70.342,70.868,69.983,70.65,3457947,0
+XBI.US,D,20170321,000000,70.958,71.035,67.153,67.291,10337876,0
+XBI.US,D,20170322,000000,67.281,68.216,66.946,67.947,6827253,0
+XBI.US,D,20170323,000000,67.987,68.722,67.46,67.689,6031632,0
+XBI.US,D,20170324,000000,67.917,68.573,67.634,68.246,2675667,0
+XBI.US,D,20170327,000000,67.5,69.516,67.271,69.269,3907327,0
+XBI.US,D,20170328,000000,69.308,69.914,68.493,68.831,3496970,0
+XBI.US,D,20170329,000000,69.1,70.032,68.94,69.249,3851754,0
+XBI.US,D,20170330,000000,69.259,69.348,68.166,68.772,4116116,0
+XBI.US,D,20170331,000000,68.782,69.16,68.336,68.86,3134631,0
+XBI.US,D,20170403,000000,69.01,69.516,67.819,67.839,5601820,0
+XBI.US,D,20170404,000000,67.739,68.473,67.569,67.867,2122215,0
+XBI.US,D,20170405,000000,68.116,68.538,66.11,66.468,7553596,0
+XBI.US,D,20170406,000000,66.618,66.737,65.545,66.378,4846741,0
+XBI.US,D,20170407,000000,66.199,66.976,65.941,66.856,3616018,0
+XBI.US,D,20170410,000000,66.996,67.784,66.757,66.846,2639164,0
+XBI.US,D,20170411,000000,66.698,67.133,65.812,66.658,4066800,0
+XBI.US,D,20170412,000000,66.886,67.46,66.658,66.976,3032650,0
+XBI.US,D,20170413,000000,66.886,68.414,66.826,67.997,3078993,0
+XBI.US,D,20170417,000000,68.027,68.523,67.549,68.336,2666609,0
+XBI.US,D,20170418,000000,68.156,68.206,66.996,67.381,2912242,0
+XBI.US,D,20170419,000000,67.589,68.434,67.248,67.619,3440184,0
+XBI.US,D,20170420,000000,67.859,68.336,67.47,68.126,4134305,0
+XBI.US,D,20170421,000000,68.086,68.276,67.223,67.51,3762525,0
+XBI.US,D,20170424,000000,68.226,68.88,67.917,68.683,2962189,0
+XBI.US,D,20170425,000000,69.269,70.551,69.1,70.092,6618379,0
+XBI.US,D,20170426,000000,70.272,70.491,69.801,70.062,5081497,0
+XBI.US,D,20170427,000000,70.382,71.146,70.032,70.7,3038744,0
+XBI.US,D,20170428,000000,70.779,71.236,70.342,70.948,2945126,0
+XBI.US,D,20170501,000000,71.156,71.701,70.978,71.631,2154118,0
+XBI.US,D,20170502,000000,71.801,71.881,69.865,70.412,3217638,0
+XBI.US,D,20170503,000000,70.202,70.472,69.586,69.993,2382486,0
+XBI.US,D,20170504,000000,70.252,70.531,69.526,70.232,2481648,0
+XBI.US,D,20170505,000000,70.162,70.162,68.92,69.666,2602981,0
+XBI.US,D,20170508,000000,69.318,69.471,67.539,67.779,5030607,0
+XBI.US,D,20170509,000000,67.977,68.98,67.829,68.87,6226552,0
+XBI.US,D,20170510,000000,68.703,68.98,67.937,68.712,2765340,0
+XBI.US,D,20170511,000000,68.543,68.94,67.709,68.613,3640304,0
+XBI.US,D,20170512,000000,68.553,69.775,68.296,69.546,2898954,0
+XBI.US,D,20170515,000000,69.855,70.182,69.526,69.745,2378961,0
+XBI.US,D,20170516,000000,69.845,70.292,69.506,70.192,2278154,0
+XBI.US,D,20170517,000000,69.308,69.417,67.977,68.096,4725142,0
+XBI.US,D,20170518,000000,68.086,69.785,67.957,69.516,3630945,0
+XBI.US,D,20170519,000000,69.755,70.292,68.464,68.663,3700104,0
+XBI.US,D,20170522,000000,68.93,69.546,68.299,69.13,3108879,0
+XBI.US,D,20170523,000000,69.269,69.426,68.593,69.169,2604994,0
+XBI.US,D,20170524,000000,69.14,70.002,68.513,69.616,5901808,0
+XBI.US,D,20170525,000000,70.072,70.072,69.09,69.279,7215134,0
+XBI.US,D,20170526,000000,69.05,69.348,68.076,68.246,3639564,0
+XBI.US,D,20170530,000000,68.116,68.336,66.776,66.996,4658945,0
+XBI.US,D,20170531,000000,67.351,67.51,66.199,67.241,4969500,0
+XBI.US,D,20170601,000000,67.49,69.357,67.381,69.1,5043348,0
+XBI.US,D,20170602,000000,69.357,70.808,69.14,70.611,4441903,0
+XBI.US,D,20170605,000000,71.166,71.255,69.566,70.172,4271391,0
+XBI.US,D,20170606,000000,70.112,70.948,69.765,70.172,3003420,0
+XBI.US,D,20170607,000000,70.362,70.739,69.845,70.342,2547737,0
+XBI.US,D,20170608,000000,70.412,71.246,70.252,71.126,2425192,0
+XBI.US,D,20170609,000000,71.106,72.248,70.222,70.858,4965385,0
+XBI.US,D,20170612,000000,70.709,71.056,69.397,70.769,3878994,0
+XBI.US,D,20170613,000000,70.997,71.582,70.601,71.572,2916841,0
+XBI.US,D,20170614,000000,71.602,72.575,71.354,72.039,4713467,0
+XBI.US,D,20170615,000000,71.512,71.925,70.402,71.056,5330338,0
+XBI.US,D,20170616,000000,70.908,71.285,70.331,71.216,2651818,0
+XBI.US,D,20170619,000000,71.911,74.149,71.882,73.762,4510193,0
+XBI.US,D,20170620,000000,73.932,76.189,73.693,74.576,7438869,0
+XBI.US,D,20170621,000000,75.462,78.129,75.084,78.089,9022661,0
+XBI.US,D,20170622,000000,78.736,79.818,77.81,78.775,9714130,0
+XBI.US,D,20170623,000000,78.437,80.048,77.69,79.878,7171342,0
+XBI.US,D,20170626,000000,80.296,80.455,78.756,79.669,4384271,0
+XBI.US,D,20170627,000000,79.422,79.779,76.786,76.856,5625064,0
+XBI.US,D,20170628,000000,77.571,79.102,76.557,78.814,7033298,0
+XBI.US,D,20170629,000000,78.873,78.943,76.885,77.8,5002017,0
+XBI.US,D,20170630,000000,77.67,77.68,76.458,76.767,3744725,0
+XBI.US,D,20170703,000000,76.984,77.9,76.737,77.492,2118002,0
+XBI.US,D,20170705,000000,77.541,79.192,77.377,78.973,6659012,0
+XBI.US,D,20170706,000000,78.497,78.843,77.134,77.541,4220597,0
+XBI.US,D,20170707,000000,78.039,78.237,77.452,77.84,2272493,0
+XBI.US,D,20170710,000000,77.83,78.009,76.458,76.677,2645851,0
+XBI.US,D,20170711,000000,76.974,77.76,76.777,77.422,2579846,0
+XBI.US,D,20170712,000000,78.089,78.317,77.452,78.159,5374353,0
+XBI.US,D,20170713,000000,78.397,79.342,76.747,78.756,9031637,0
+XBI.US,D,20170714,000000,78.775,79.392,78.437,78.646,3216220,0
+XBI.US,D,20170717,000000,78.726,79.332,77.84,77.89,2926142,0
+XBI.US,D,20170718,000000,77.9,78.139,77.263,77.8,2054309,0
+XBI.US,D,20170719,000000,78.873,79.532,78.257,78.686,2901123,0
+XBI.US,D,20170720,000000,79.032,80.445,78.883,79.709,7084038,0
+XBI.US,D,20170721,000000,79.679,80.644,79.571,80.336,3247553,0
+XBI.US,D,20170724,000000,80.326,81.352,79.848,81.312,3336661,0
+XBI.US,D,20170725,000000,81.897,81.936,79.719,80.177,6403256,0
+XBI.US,D,20170726,000000,80.326,80.926,80.118,80.355,3029780,0
+XBI.US,D,20170727,000000,80.962,80.974,77.62,78.317,5392616,0
+XBI.US,D,20170728,000000,77.85,79.511,77.73,79.312,2553731,0
+XBI.US,D,20170731,000000,79.212,79.379,77.66,77.75,2620155,0
+XBI.US,D,20170801,000000,77.959,78.257,75.989,76.677,5356387,0
+XBI.US,D,20170802,000000,76.697,77.253,75.294,76.767,4495700,0
+XBI.US,D,20170803,000000,76.767,76.964,75.889,76.418,2953578,0
+XBI.US,D,20170804,000000,76.737,77.84,76.418,77.81,2723949,0
+XBI.US,D,20170807,000000,77.83,78.178,77.253,78.129,3660531,0
+XBI.US,D,20170808,000000,78.129,78.636,76.945,77.253,2198494,0
+XBI.US,D,20170809,000000,76.667,77.81,76.567,76.846,2706889,0
+XBI.US,D,20170810,000000,76.298,76.388,73.852,74.071,5865252,0
+XBI.US,D,20170811,000000,74.139,75.412,73.952,75.363,5446113,0
+XBI.US,D,20170814,000000,75.769,76.438,75.631,76.029,2945857,0
+XBI.US,D,20170815,000000,76.338,76.537,75.67,76.059,2253722,0
+XBI.US,D,20170816,000000,76.268,76.846,75.909,76.079,2440017,0
+XBI.US,D,20170817,000000,75.889,76.552,74.546,74.626,4800511,0
+XBI.US,D,20170818,000000,74.386,75.174,73.972,74.546,4796332,0
+XBI.US,D,20170821,000000,74.506,75.114,74.041,74.964,2197272,0
+XBI.US,D,20170822,000000,75.294,76.905,75.284,76.757,2605279,0
+XBI.US,D,20170823,000000,76.268,77.293,76.029,76.557,2160737,0
+XBI.US,D,20170824,000000,76.836,78.327,76.418,78.129,5523509,0
+XBI.US,D,20170825,000000,78.517,78.547,77.144,77.392,2412544,0
+XBI.US,D,20170828,000000,78.676,79.868,78.596,79.799,5848312,0
+XBI.US,D,20170829,000000,78.843,80.585,78.666,80.157,3048913,0
+XBI.US,D,20170830,000000,80.296,81.659,80.008,81.122,3633521,0
+XBI.US,D,20170831,000000,81.53,83.758,81.372,83.381,7174664,0
+XBI.US,D,20170901,000000,83.629,84.445,82.862,84.165,4968062,0
+XBI.US,D,20170905,000000,84.225,84.295,82.333,83.529,3411621,0
+XBI.US,D,20170906,000000,84.095,84.325,82.822,83.768,3650822,0
+XBI.US,D,20170907,000000,83.847,84.099,82.902,83.896,2475827,0
+XBI.US,D,20170908,000000,83.777,84.195,83.181,83.371,2473383,0
+XBI.US,D,20170911,000000,84.115,84.115,82.802,83.431,2490749,0
+XBI.US,D,20170912,000000,83.231,83.45,82.403,83.072,2748079,0
+XBI.US,D,20170913,000000,83.052,83.519,82.832,83.081,1436099,0
+XBI.US,D,20170914,000000,82.932,83.46,82.265,82.743,2999599,0
+XBI.US,D,20170915,000000,82.912,83.499,82.393,83.251,2612397,0
+XBI.US,D,20170918,000000,83.46,84.296,83.261,83.619,2998905,0
+XBI.US,D,20170919,000000,83.897,83.897,82.892,83.281,2274085,0
+XBI.US,D,20170920,000000,83.619,84.815,83.45,84.755,4106628,0
+XBI.US,D,20170921,000000,84.815,85.26,84.071,84.176,3095756,0
+XBI.US,D,20170922,000000,83.689,83.768,83.141,83.499,2792453,0
+XBI.US,D,20170925,000000,83.361,84.506,82.932,83.838,5399870,0
+XBI.US,D,20170926,000000,83.937,84.126,82.553,82.842,3273033,0
+XBI.US,D,20170927,000000,83.181,84.376,83.042,84.056,2881796,0
+XBI.US,D,20170928,000000,84.156,85.927,83.798,85.459,4900669,0
+XBI.US,D,20170929,000000,85.578,86.266,85.161,86.147,3408432,0
+XBI.US,D,20171002,000000,86.555,87.699,86.287,87.54,4771392,0
+XBI.US,D,20171003,000000,88.026,88.026,86.575,87.35,2954661,0
+XBI.US,D,20171004,000000,87.31,88.046,86.772,87.809,3011127,0
+XBI.US,D,20171005,000000,88.126,88.333,87.43,88.076,2715389,0
+XBI.US,D,20171006,000000,87.789,88.544,87.46,87.888,2354937,0
+XBI.US,D,20171009,000000,87.211,87.719,87.132,87.3,1374100,0
+XBI.US,D,20171010,000000,87.689,87.699,86.505,87.201,1839194,0
+XBI.US,D,20171011,000000,87.221,87.35,86.712,86.942,1772460,0
+XBI.US,D,20171012,000000,86.942,87.097,86.436,86.862,2235437,0
+XBI.US,D,20171013,000000,86.932,87.022,86.157,86.237,2881192,0
+XBI.US,D,20171016,000000,86.644,88.116,85.917,86.495,5121913,0
+XBI.US,D,20171017,000000,86.466,87.022,86.147,86.317,2123364,0
+XBI.US,D,20171018,000000,86.772,87.087,85.603,85.807,3475703,0
+XBI.US,D,20171019,000000,85.369,85.717,84.404,85.29,3515410,0
+XBI.US,D,20171020,000000,85.24,85.519,84.306,85.201,5177048,0
+XBI.US,D,20171023,000000,85.31,85.359,83.907,84.047,3902755,0
+XBI.US,D,20171024,000000,84.296,84.396,82.752,83.171,4088524,0
+XBI.US,D,20171025,000000,83.291,83.589,81.778,82.463,4911973,0
+XBI.US,D,20171026,000000,81.638,82.503,80.902,81.411,5600437,0
+XBI.US,D,20171027,000000,81.628,83.612,81.459,83.391,5248795,0
+XBI.US,D,20171030,000000,83.341,84.715,82.772,83.599,4806988,0
+XBI.US,D,20171031,000000,83.858,84.835,83.012,83.231,2901656,0
+XBI.US,D,20171101,000000,84.007,84.336,81.638,82.066,4292597,0
+XBI.US,D,20171102,000000,82.353,83.808,81.788,83.489,3853624,0
+XBI.US,D,20171103,000000,83.579,85.389,83.301,85.181,6087842,0
+XBI.US,D,20171106,000000,85.389,85.637,84.516,84.616,2816718,0
+XBI.US,D,20171107,000000,84.496,84.656,83.341,83.728,2714531,0
+XBI.US,D,20171108,000000,83.629,83.997,82.484,82.802,3335877,0
+XBI.US,D,20171109,000000,82.583,82.902,81.469,82.513,3268934,0
+XBI.US,D,20171110,000000,82.256,82.633,81.499,82.363,4317599,0
+XBI.US,D,20171113,000000,82.076,82.146,80.951,81.281,3559478,0
+XBI.US,D,20171114,000000,80.981,81.151,78.205,79.668,8163538,0
+XBI.US,D,20171115,000000,78.714,80.335,78.077,79.658,5011588,0
+XBI.US,D,20171116,000000,80.087,81.529,80.057,81.031,3873664,0
+XBI.US,D,20171117,000000,80.941,81.291,80.275,81.031,3474444,0
+XBI.US,D,20171120,000000,81.021,81.191,80.077,80.474,4366720,0
+XBI.US,D,20171121,000000,80.773,81.241,80.604,80.882,3602569,0
+XBI.US,D,20171122,000000,80.991,81.479,80.643,81.311,2388270,0
+XBI.US,D,20171124,000000,81.588,81.956,81.211,81.559,1381612,0
+XBI.US,D,20171127,000000,81.847,82.136,80.723,80.822,4164434,0
+XBI.US,D,20171128,000000,81.101,81.201,79.788,80.991,3650276,0
+XBI.US,D,20171129,000000,81.221,81.966,79.952,80.604,3865049,0
+XBI.US,D,20171130,000000,80.941,82.982,80.902,82.782,6191291,0
+XBI.US,D,20171201,000000,82.882,83.728,80.374,83.012,5719281,0
+XBI.US,D,20171204,000000,83.768,84.696,80.9,81.031,5128881,0
+XBI.US,D,20171205,000000,81.001,82.274,79.748,79.957,3530596,0
+XBI.US,D,20171206,000000,79.817,80.215,78.3,79.559,5231252,0
+XBI.US,D,20171207,000000,80.057,82.066,79.768,81.877,4831736,0
+XBI.US,D,20171208,000000,82.623,84.027,82.363,83.519,6481983,0
+XBI.US,D,20171211,000000,84.576,84.576,82.523,82.663,5412139,0
+XBI.US,D,20171212,000000,82.862,82.912,80.932,81.291,4935921,0
+XBI.US,D,20171213,000000,81.231,83.032,81.071,82.513,3736027,0
+XBI.US,D,20171214,000000,82.762,82.892,80.569,80.922,3864087,0
+XBI.US,D,20171215,000000,80.743,81.499,80.424,81.449,3456619,0
+XBI.US,D,20171218,000000,81.916,82.096,81.201,81.449,2413161,0
+XBI.US,D,20171219,000000,81.381,82.166,80.773,81.191,2896892,0
+XBI.US,D,20171220,000000,81.549,81.976,81.181,81.768,2777923,0
+XBI.US,D,20171221,000000,81.818,83.013,81.678,82.704,2523647,0
+XBI.US,D,20171222,000000,83.182,84.367,82.963,84.207,5878250,0
+XBI.US,D,20171226,000000,84.207,85.035,83.918,84.786,2906131,0
+XBI.US,D,20171227,000000,84.956,85.639,84.547,85.491,3552702,0
+XBI.US,D,20171228,000000,85.729,85.919,85.035,85.809,2652484,0
+XBI.US,D,20171229,000000,86.119,86.378,84.457,84.487,3237058,0
+XBI.US,D,20180102,000000,84.886,86.844,83.918,86.814,6064472,0
+XBI.US,D,20180103,000000,87.024,88.422,86.656,87.97,5669678,0
+XBI.US,D,20180104,000000,88.317,88.397,86.329,86.954,4298874,0
+XBI.US,D,20180105,000000,87.352,87.352,86.069,86.646,3381505,0
+XBI.US,D,20180108,000000,86.665,86.794,84.067,84.926,5921412,0
+XBI.US,D,20180109,000000,85.242,87.332,85.232,87.094,7098594,0
+XBI.US,D,20180110,000000,86.606,88.337,85.609,88.188,6230360,0
+XBI.US,D,20180111,000000,88.347,88.945,87.572,88.737,3335949,0
+XBI.US,D,20180112,000000,88.747,89.543,88.417,89.215,6259002,0
+XBI.US,D,20180116,000000,89.593,89.92,86.209,86.448,6950829,0
+XBI.US,D,20180117,000000,87.602,87.931,86.656,87.622,6503128,0
+XBI.US,D,20180118,000000,87.292,88.069,86.567,87.492,4928952,0
+XBI.US,D,20180119,000000,87.722,88.617,87.335,88.517,2657752,0
+XBI.US,D,20180122,000000,90.3,93.584,90.13,93.464,8769301,0
+XBI.US,D,20180123,000000,93.584,95.795,93.524,95.386,5518900,0
+XBI.US,D,20180124,000000,95.536,95.636,92.619,93.912,7342906,0
+XBI.US,D,20180125,000000,94.749,95.267,93.514,94.977,4115332,0
+XBI.US,D,20180126,000000,95.366,96.41,95.007,95.756,3481130,0
+XBI.US,D,20180129,000000,95.596,97.536,95.566,96.59,5302871,0
+XBI.US,D,20180130,000000,95.217,95.845,93.732,94.599,5829044,0
+XBI.US,D,20180131,000000,95.127,95.496,92.459,92.947,4027911,0
+XBI.US,D,20180201,000000,92.789,94.022,92.131,93.185,4843309,0
+XBI.US,D,20180202,000000,92.331,93.017,91.222,91.475,5826893,0
+XBI.US,D,20180205,000000,90.33,92.619,87.832,87.941,7800581,0
+XBI.US,D,20180206,000000,86.507,90.797,85.929,90.637,8326897,0
+XBI.US,D,20180207,000000,90.34,91.873,90.21,91.007,4979039,0
+XBI.US,D,20180208,000000,91.087,91.535,86.418,86.428,8397808,0
+XBI.US,D,20180209,000000,87.262,87.662,82.006,86.626,12051124,0
+XBI.US,D,20180212,000000,87.322,89.423,86.339,88.387,5533429,0
+XBI.US,D,20180213,000000,88.039,89.19,87.243,88.905,2293773,0
+XBI.US,D,20180214,000000,87.951,91.664,87.782,91.237,5199099,0
+XBI.US,D,20180215,000000,92.141,92.529,90.519,92.311,3574940,0
+XBI.US,D,20180216,000000,92.072,93.137,91.554,92.052,3888569,0
+XBI.US,D,20180220,000000,90.42,92.699,90.42,90.42,3417924,0
+XBI.US,D,20180221,000000,90.3,92.947,90.3,90.637,3302085,0
+XBI.US,D,20180222,000000,91.505,92.689,90.568,90.757,3808428,0
+XBI.US,D,20180223,000000,91.365,92.161,89.721,92.121,4649925,0
+XBI.US,D,20180226,000000,92.579,93.137,91.659,92.769,2060261,0
+XBI.US,D,20180227,000000,92.629,93.195,91.629,91.674,2019890,0
+XBI.US,D,20180228,000000,91.634,92.131,89.92,89.95,4434019,0
+XBI.US,D,20180301,000000,89.761,90.16,87.802,89.115,5746327,0
+XBI.US,D,20180302,000000,88.139,91.714,87.792,91.544,5845977,0
+XBI.US,D,20180305,000000,91.415,93.355,91.305,92.957,3432446,0
+XBI.US,D,20180306,000000,93.404,93.574,91.845,93.225,2874889,0
+XBI.US,D,20180307,000000,92.509,94.539,92.231,94.401,3695660,0
+XBI.US,D,20180308,000000,94.729,95.187,93.584,94.559,3716884,0
+XBI.US,D,20180309,000000,95.137,96.42,94.609,96.014,4419164,0
+XBI.US,D,20180312,000000,96.43,96.85,95.366,96.54,2766234,0
+XBI.US,D,20180313,000000,96.78,97.428,95.117,95.506,4528443,0
+XBI.US,D,20180314,000000,95.805,96.024,94.471,95.087,3019988,0
+XBI.US,D,20180315,000000,95.416,95.456,93.157,93.604,3972622,0
+XBI.US,D,20180316,000000,93.674,94.032,93.087,93.205,3477370,0
+XBI.US,D,20180319,000000,92.977,93.524,90.358,91.534,5959365,0
+XBI.US,D,20180320,000000,91.793,92.548,91.105,91.753,3623031,0
+XBI.US,D,20180321,000000,91.823,93.147,91.494,92.678,3095635,0
+XBI.US,D,20180322,000000,91.573,92.718,89.899,89.909,4649197,0
+XBI.US,D,20180323,000000,90.178,90.875,88.135,88.255,4728220,0
+XBI.US,D,20180326,000000,89.869,90.867,87.828,90.695,7618875,0
+XBI.US,D,20180327,000000,91.135,91.364,86.532,86.82,5846842,0
+XBI.US,D,20180328,000000,86.91,87.408,84.621,86.671,6676790,0
+XBI.US,D,20180329,000000,87.368,88.734,86.114,87.388,5263664,0
+XBI.US,D,20180402,000000,87,87.09,82.866,83.524,7427246,0
+XBI.US,D,20180403,000000,84.171,84.92,82.437,84.022,5297684,0
+XBI.US,D,20180404,000000,82.727,87.258,82.477,86.88,5227796,0
+XBI.US,D,20180405,000000,87.498,87.498,84.79,85.138,4649960,0
+XBI.US,D,20180406,000000,84.042,84.85,82.039,82.577,6453880,0
+XBI.US,D,20180409,000000,84.471,86.234,84.341,84.78,8303824,0
+XBI.US,D,20180410,000000,86.214,88.534,85.624,88.125,7163154,0
+XBI.US,D,20180411,000000,87.628,89.829,87.398,88.804,4069864,0
+XBI.US,D,20180412,000000,89.28,90.725,89.042,90.098,4161962,0
+XBI.US,D,20180413,000000,90.497,90.625,88.524,89.232,6285032,0
+XBI.US,D,20180416,000000,89.889,90.073,88.075,88.554,3556227,0
+XBI.US,D,20180417,000000,89.232,91.135,88.982,90.765,4675360,0
+XBI.US,D,20180418,000000,91.095,91.543,90.208,90.388,3873397,0
+XBI.US,D,20180419,000000,90.158,90.765,88.584,88.862,5746186,0
+XBI.US,D,20180420,000000,88.804,89.33,88.122,88.584,6774727,0
+XBI.US,D,20180423,000000,88.424,88.714,86.87,87.718,5408627,0
+XBI.US,D,20180424,000000,87.957,88.225,85.506,86.114,4795032,0
+XBI.US,D,20180425,000000,86.403,86.89,84.74,86.014,4605487,0
+XBI.US,D,20180426,000000,86.344,87.907,86.104,87.498,3515243,0
+XBI.US,D,20180427,000000,87.828,88.654,87.368,88.075,2979482,0
+XBI.US,D,20180430,000000,88.534,88.813,86.582,86.642,3771672,0
+XBI.US,D,20180501,000000,86.77,87.668,86.054,87.568,2457326,0
+XBI.US,D,20180502,000000,86.98,88.301,86.7,87.11,3597231,0
+XBI.US,D,20180503,000000,86.632,87.738,84.98,85.585,5144097,0
+XBI.US,D,20180504,000000,85.605,87.738,85.555,87.03,4039606,0
+XBI.US,D,20180507,000000,87.438,88.654,87.303,88.155,2992923,0
+XBI.US,D,20180508,000000,87.887,87.937,87.189,87.728,2387295,0
+XBI.US,D,20180509,000000,87.976,89.988,87.458,89.45,3119897,0
+XBI.US,D,20180510,000000,89.649,90.675,88.574,88.694,4033043,0
+XBI.US,D,20180511,000000,88.554,91.384,88.554,91.294,7237564,0
+XBI.US,D,20180514,000000,91.673,92.748,91.255,92.458,5568277,0
+XBI.US,D,20180515,000000,92.021,92.16,91.284,91.922,2501584,0
+XBI.US,D,20180516,000000,92.17,93.494,91.863,93.097,3313614,0
+XBI.US,D,20180517,000000,93.195,93.714,92.538,93.414,2680111,0
+XBI.US,D,20180518,000000,93.634,93.952,92.42,93.205,6251830,0
+XBI.US,D,20180521,000000,93.802,94.052,90.995,91.424,3787273,0
+XBI.US,D,20180522,000000,91.733,92.618,90.925,91.853,3556359,0
+XBI.US,D,20180523,000000,91.354,92.868,91.344,92.081,4257043,0
+XBI.US,D,20180524,000000,92.19,92.698,91.643,92.37,1508000,0
+XBI.US,D,20180525,000000,92.498,93.047,92.002,92.638,2739320,0
+XBI.US,D,20180529,000000,92.19,93.02,90.875,92.11,4450533,0
+XBI.US,D,20180530,000000,92.598,94.092,92.44,93.792,4197348,0
+XBI.US,D,20180531,000000,94.152,95.667,94.012,94.302,7175760,0
+XBI.US,D,20180601,000000,95.717,96.632,95.417,96.273,5030653,0
+XBI.US,D,20180604,000000,96.972,97.25,94.292,96.066,6107758,0
+XBI.US,D,20180605,000000,96.036,97.11,95.946,96.792,4427173,0
+XBI.US,D,20180606,000000,97.15,97.84,96.742,97.39,3949532,0
+XBI.US,D,20180607,000000,97.38,97.42,95.098,96.173,5666305,0
+XBI.US,D,20180608,000000,95.577,96.393,95.397,95.926,2234249,0
+XBI.US,D,20180611,000000,96.115,96.313,95.018,95.547,6973505,0
+XBI.US,D,20180612,000000,95.707,97.051,95.577,96.552,2951864,0
+XBI.US,D,20180613,000000,96.682,97.609,96.183,96.802,6917557,0
+XBI.US,D,20180614,000000,97.051,97.43,96.602,97.21,5070844,0
+XBI.US,D,20180615,000000,96.792,97.399,96.422,96.862,3394413,0
+XBI.US,D,20180618,000000,96.472,97.39,95.885,97.13,5352885,0
+XBI.US,D,20180619,000000,96.682,98.756,96.652,98.527,7616418,0
+XBI.US,D,20180620,000000,99.205,100.85,99.025,100.82,6094711,0
+XBI.US,D,20180621,000000,100.96,101.22,98.547,98.736,4388853,0
+XBI.US,D,20180622,000000,99.045,99.215,97.779,98.756,3793552,0
+XBI.US,D,20180625,000000,98.248,98.358,95.546,96.084,4374115,0
+XBI.US,D,20180626,000000,96.492,97.031,94.867,96.412,5784541,0
+XBI.US,D,20180627,000000,96.472,96.772,93.193,93.313,6668843,0
+XBI.US,D,20180628,000000,93.552,94.15,91.607,93.86,6329051,0
+XBI.US,D,20180629,000000,94.32,96.136,94.29,94.877,3465739,0
+XBI.US,D,20180702,000000,94.11,96.015,93.702,95.975,2511647,0
+XBI.US,D,20180703,000000,96.312,97.28,95.586,96.692,2125219,0
+XBI.US,D,20180705,000000,97.28,97.759,96.232,97.17,2963419,0
+XBI.US,D,20180706,000000,97.799,100,97.45,99.92,4893335,0
+XBI.US,D,20180709,000000,100.43,100.84,98.796,99.76,4780014,0
+XBI.US,D,20180710,000000,100.01,100.3,98.806,99.316,5270868,0
+XBI.US,D,20180711,000000,98.617,99.77,98.41,99.402,2725618,0
+XBI.US,D,20180712,000000,99.96,100.63,99.432,100.51,7221584,0
+XBI.US,D,20180713,000000,100.5,100.72,99.85,100.23,1889844,0
+XBI.US,D,20180716,000000,100.13,100.31,98.138,98.597,2538809,0
+XBI.US,D,20180717,000000,98.387,100.1,98.188,100.02,2433536,0
+XBI.US,D,20180718,000000,99.79,99.92,98.716,99.8,2780265,0
+XBI.US,D,20180719,000000,99.493,100.39,98.746,100.07,2523401,0
+XBI.US,D,20180720,000000,100.03,100.73,99.73,99.8,3255225,0
+XBI.US,D,20180723,000000,99.67,100.12,99.095,99.483,2776659,0
+XBI.US,D,20180724,000000,100.1,100.51,97.001,97.43,4731753,0
+XBI.US,D,20180725,000000,97.18,98.557,96.872,97.4,4503519,0
+XBI.US,D,20180726,000000,97.071,98.238,96.232,97.32,4105888,0
+XBI.US,D,20180727,000000,97.38,97.5,93.682,94.658,8565088,0
+XBI.US,D,20180730,000000,94.489,94.748,92.515,93.114,6229793,0
+XBI.US,D,20180731,000000,93.402,95.337,93.114,94.977,4590643,0
+XBI.US,D,20180801,000000,94.817,95.945,94.355,95.057,4212449,0
+XBI.US,D,20180802,000000,94.44,95.825,94.36,95.666,2415592,0
+XBI.US,D,20180803,000000,95.935,96.005,94.01,94.4,3210859,0
+XBI.US,D,20180806,000000,94.19,95.067,93.572,94.578,3190357,0
+XBI.US,D,20180807,000000,94.997,95.746,94.648,95.636,3250507,0
+XBI.US,D,20180808,000000,95.586,96.084,94.608,95.097,3361395,0
+XBI.US,D,20180809,000000,94.957,96.702,94.738,94.937,2718785,0
+XBI.US,D,20180810,000000,94.787,95.925,94.479,94.638,4753174,0
+XBI.US,D,20180813,000000,94.658,94.937,93.333,94.19,11890944,0
+XBI.US,D,20180814,000000,94.45,95.347,94.17,94.578,2350536,0
+XBI.US,D,20180815,000000,94.06,94.3,92.207,92.775,5801993,0
+XBI.US,D,20180816,000000,93.243,93.99,92.277,93.612,3050637,0
+XBI.US,D,20180817,000000,93.442,93.86,92.615,93.682,2575376,0
+XBI.US,D,20180820,000000,93.74,94.03,92.825,92.994,2977735,0
+XBI.US,D,20180821,000000,93.124,95.087,93.104,94.817,3470600,0
+XBI.US,D,20180822,000000,94.767,96.582,94.767,96.382,5076207,0
+XBI.US,D,20180823,000000,96.432,96.752,95.032,95.716,2481200,0
+XBI.US,D,20180824,000000,95.985,96.642,95.307,96.084,1925460,0
+XBI.US,D,20180827,000000,96.432,98.088,96.332,97.679,6833674,0
+XBI.US,D,20180828,000000,97.709,98.368,97.34,98.338,4688537,0
+XBI.US,D,20180829,000000,98.527,99.493,98.058,99.225,3056894,0
+XBI.US,D,20180830,000000,99.045,100.37,99.045,99.6,5964498,0
+XBI.US,D,20180831,000000,99.5,100.24,99.055,99.81,3298925,0
+XBI.US,D,20180904,000000,99.81,99.98,98.278,99.68,2776643,0
+XBI.US,D,20180905,000000,99.5,99.51,97.998,98.916,1910819,0
+XBI.US,D,20180906,000000,98.876,99.296,96.114,96.372,3591654,0
+XBI.US,D,20180907,000000,95.935,97.45,94.867,96.094,3905544,0
+XBI.US,D,20180910,000000,96.562,96.852,95.646,96.242,1531689,0
+XBI.US,D,20180911,000000,96.144,96.602,95.337,96.222,2239613,0
+XBI.US,D,20180912,000000,96.262,96.642,94.713,95.915,2131032,0
+XBI.US,D,20180913,000000,96.332,96.552,95.217,95.586,2258152,0
+XBI.US,D,20180914,000000,95.835,96.602,95.197,95.516,2979221,0
+XBI.US,D,20180917,000000,95.197,95.802,93.74,93.99,4212380,0
+XBI.US,D,20180918,000000,94.31,95.356,93.89,95.137,2940505,0
+XBI.US,D,20180919,000000,94.987,96.055,94.887,95.257,2235317,0
+XBI.US,D,20180920,000000,95.875,96.862,95.576,96.842,3417142,0
+XBI.US,D,20180921,000000,96.962,97.16,95.066,95.296,3934981,0
+XBI.US,D,20180924,000000,95.296,96.552,94.906,96.372,2313735,0
+XBI.US,D,20180925,000000,96.762,97.15,96.272,96.652,2657962,0
+XBI.US,D,20180926,000000,97.13,97.35,95.804,95.874,2097819,0
+XBI.US,D,20180927,000000,95.755,96.252,95.106,95.745,2652743,0
+XBI.US,D,20180928,000000,95.355,96.292,95.246,95.625,1540337,0
+XBI.US,D,20181001,000000,96.123,96.252,94.108,94.348,2457242,0
+XBI.US,D,20181002,000000,94.448,94.626,92.384,92.961,5705664,0
+XBI.US,D,20181003,000000,93.38,95.096,92.434,94.656,3119883,0
+XBI.US,D,20181004,000000,94.438,94.458,91.157,91.606,6022268,0
+XBI.US,D,20181005,000000,91.496,92.632,88.343,90.219,9511575,0
+XBI.US,D,20181008,000000,89.769,90.857,87.775,89.27,6892489,0
+XBI.US,D,20181009,000000,88.703,90.149,87.945,88.183,6468521,0
+XBI.US,D,20181010,000000,87.935,88.483,85.053,85.222,6631649,0
+XBI.US,D,20181011,000000,85.053,86.461,83.756,84.194,8566100,0
+XBI.US,D,20181012,000000,85.979,86.498,84.334,85.879,4639910,0
+XBI.US,D,20181015,000000,85.411,85.919,84.005,84.723,4283122,0
+XBI.US,D,20181016,000000,85.58,89.51,85.252,89.221,6345111,0
+XBI.US,D,20181017,000000,88.861,89.151,87.206,89.071,3678804,0
+XBI.US,D,20181018,000000,88.733,89.071,86.398,87.315,5314188,0
+XBI.US,D,20181019,000000,87.425,88.683,84.843,85.203,5560882,0
+XBI.US,D,20181022,000000,85.222,85.431,81.919,83.276,9398846,0
+XBI.US,D,20181023,000000,81.609,84.853,80.204,83.206,10198906,0
+XBI.US,D,20181024,000000,83.376,83.676,76.883,77.083,17125450,0
+XBI.US,D,20181025,000000,77.851,81.54,77.492,80.234,16192069,0
+XBI.US,D,20181026,000000,79.546,81.272,77.851,80.214,11210046,0
+XBI.US,D,20181029,000000,81.53,81.919,76.175,77.721,7594301,0
+XBI.US,D,20181030,000000,77.472,79.346,76.603,78.16,8339754,0
+XBI.US,D,20181031,000000,79.396,80.404,78.589,78.907,6765043,0
+XBI.US,D,20181101,000000,79.526,83.766,79.506,83.526,6442348,0
+XBI.US,D,20181102,000000,84.284,85.769,82.338,83.746,5474954,0
+XBI.US,D,20181105,000000,83.816,84.164,81.422,83.296,3548636,0
+XBI.US,D,20181106,000000,82.987,84.354,82.478,83.027,4912508,0
+XBI.US,D,20181107,000000,83.766,85.471,83.526,85.123,7040037,0
+XBI.US,D,20181108,000000,84.783,85.649,83.836,83.995,4239565,0
+XBI.US,D,20181109,000000,83.086,83.236,80.105,80.574,6007436,0
+XBI.US,D,20181112,000000,80.314,80.574,77.153,77.462,7920514,0
+XBI.US,D,20181113,000000,77.99,79.336,77.003,77.083,4895213,0
+XBI.US,D,20181114,000000,77.941,78.319,73.781,74.738,12115180,0
+XBI.US,D,20181115,000000,74.578,77.851,74.578,77.352,4918409,0
+XBI.US,D,20181116,000000,76.773,79.865,76.495,79.316,8387038,0
+XBI.US,D,20181119,000000,78.947,79.236,75.835,76.713,6355704,0
+XBI.US,D,20181120,000000,75.036,77.343,74.329,76.254,7121327,0
+XBI.US,D,20181121,000000,77.083,78.09,76.105,77.671,4805606,0
+XBI.US,D,20181123,000000,76.933,79.426,76.823,77.891,3723946,0
+XBI.US,D,20181126,000000,79.046,80.13,78.559,79.686,7485673,0
+XBI.US,D,20181127,000000,79.216,79.226,77.462,77.771,5678851,0
+XBI.US,D,20181128,000000,78.619,80.882,77.532,80.723,6576666,0
+XBI.US,D,20181129,000000,80.354,81.412,79.636,80.244,3425071,0
+XBI.US,D,20181130,000000,80.135,81.441,79.776,81.441,3849158,0
+XBI.US,D,20181203,000000,84.474,84.743,83.296,84.414,6854902,0
+XBI.US,D,20181204,000000,84.015,85.113,79.975,80.254,9128866,0
+XBI.US,D,20181206,000000,78.947,80.713,78.09,80.494,6721078,0
+XBI.US,D,20181207,000000,80.284,81.222,77.492,77.99,5402564,0
+XBI.US,D,20181210,000000,77.841,79.296,76.414,78.927,4510434,0
+XBI.US,D,20181211,000000,79.406,80.244,77.861,78.669,6662324,0
+XBI.US,D,20181212,000000,79.516,80.753,79.336,79.875,4450450,0
+XBI.US,D,20181213,000000,80.065,80.404,77.502,77.671,6063597,0
+XBI.US,D,20181214,000000,76.963,77.941,76.244,76.593,4544908,0
+XBI.US,D,20181217,000000,76.085,77.721,74.398,74.858,6786307,0
+XBI.US,D,20181218,000000,75.715,75.755,72.235,73.462,10181277,0
+XBI.US,D,20181219,000000,73.372,75.066,69.951,70.978,10780959,0
+XBI.US,D,20181220,000000,70.46,70.978,67.526,68.483,12891785,0
+XBI.US,D,20181221,000000,68.813,68.873,65.242,65.582,12881080,0
+XBI.US,D,20181224,000000,64.833,66.709,64.225,65.262,5579978,0
+XBI.US,D,20181226,000000,66.07,70.22,65.9,70.09,10326079,0
+XBI.US,D,20181227,000000,68.833,69.911,66.705,69.412,6852419,0
+XBI.US,D,20181228,000000,69.542,71.447,68.813,69.921,7224991,0
+XBI.US,D,20181231,000000,70.868,71.816,70.18,71.577,8449323,0
+XBI.US,D,20190102,000000,70.31,72.744,70.03,72.684,5888915,0
+XBI.US,D,20190103,000000,73.164,73.373,70.898,71.037,8800989,0
+XBI.US,D,20190104,000000,72.246,75.057,71.976,74.839,8038995,0
+XBI.US,D,20190107,000000,76.674,79.678,76.654,79.308,8555058,0
+XBI.US,D,20190108,000000,80.376,80.785,77.952,80.286,6106295,0
+XBI.US,D,20190109,000000,80.695,81.394,80.117,80.625,4824911,0
+XBI.US,D,20190110,000000,79.947,82.071,78.889,81.961,6009832,0
+XBI.US,D,20190111,000000,81.522,82.171,81.024,81.801,5948247,0
+XBI.US,D,20190114,000000,81.004,81.452,79.857,79.927,4262412,0
+XBI.US,D,20190115,000000,80.206,82.001,79.987,82.001,3810416,0
+XBI.US,D,20190116,000000,82.001,83.768,81.462,81.711,4712160,0
+XBI.US,D,20190117,000000,81.164,82.949,81.164,82.201,2206391,0
+XBI.US,D,20190118,000000,82.759,83.218,81.384,83.178,5038302,0
+XBI.US,D,20190122,000000,82.37,82.59,80.107,80.665,6916783,0
+XBI.US,D,20190123,000000,81.144,81.572,78.41,79.588,6017281,0
+XBI.US,D,20190124,000000,79.588,80.396,79.218,80.356,5148388,0
+XBI.US,D,20190125,000000,80.894,82.27,80.127,82.171,3525770,0
+XBI.US,D,20190128,000000,80.874,81.114,79.638,79.837,4608406,0
+XBI.US,D,20190129,000000,80.127,80.256,79.148,79.877,4265858,0
+XBI.US,D,20190130,000000,80.406,82.161,79.588,82.091,3064352,0
+XBI.US,D,20190131,000000,81.771,83.548,81.731,83.398,4800188,0
+XBI.US,D,20190201,000000,83.348,84.106,82.61,83.788,3183417,0
+XBI.US,D,20190204,000000,83.868,84.216,83.088,84.136,1985040,0
+XBI.US,D,20190205,000000,84.236,85.523,83.078,83.598,5182889,0
+XBI.US,D,20190206,000000,83.897,84.616,82.779,84.076,2781133,0
+XBI.US,D,20190207,000000,83.428,83.888,81.204,81.791,4467704,0
+XBI.US,D,20190208,000000,81.204,82.67,81.114,82.48,2916104,0
+XBI.US,D,20190211,000000,82.889,83.128,82.041,82.879,2421831,0
+XBI.US,D,20190212,000000,83.598,84.326,83.378,84.216,3279333,0
+XBI.US,D,20190213,000000,84.666,85.095,84.116,84.226,2733735,0
+XBI.US,D,20190214,000000,83.848,84.815,83.608,84.576,2962359,0
+XBI.US,D,20190215,000000,84.895,86.386,84.616,86.381,3968737,0
+XBI.US,D,20190219,000000,86.69,87.13,85.334,85.433,3714353,0
+XBI.US,D,20190220,000000,85.493,86.052,83.758,85.095,5997931,0
+XBI.US,D,20190221,000000,84.925,85.066,83.328,83.888,4120342,0
+XBI.US,D,20190222,000000,84.296,85.672,83.788,85.532,3416139,0
+XBI.US,D,20190225,000000,88.286,89.563,88.196,89.313,7575142,0
+XBI.US,D,20190226,000000,88.706,89.493,88.306,88.616,3587642,0
+XBI.US,D,20190227,000000,88.396,90.367,88.396,90.062,4279077,0
+XBI.US,D,20190228,000000,89.992,90.202,88.266,88.924,3112918,0
+XBI.US,D,20190301,000000,89.872,91.619,89.343,91.589,4814155,0
+XBI.US,D,20190304,000000,92.766,92.766,89.004,90.68,5639156,0
+XBI.US,D,20190305,000000,90.61,91.829,89.842,90.002,8053630,0
+XBI.US,D,20190306,000000,89.942,90.002,86.222,86.322,10469414,0
+XBI.US,D,20190307,000000,86.292,87.278,84.975,86.351,6709658,0
+XBI.US,D,20190308,000000,85.055,86.601,84.845,86.252,5413049,0
+XBI.US,D,20190311,000000,86.71,88.884,86.232,88.825,3377718,0
+XBI.US,D,20190312,000000,88.844,90.531,88.676,89.752,4514183,0
+XBI.US,D,20190313,000000,90.142,91.489,89.702,91.469,3325238,0
+XBI.US,D,20190314,000000,91.299,91.878,90.212,90.352,3573917,0
+XBI.US,D,20190315,000000,90.77,91.399,90.63,91.05,3502298,0
+XBI.US,D,20190318,000000,91.23,92.686,90.521,91.339,5620131,0
+XBI.US,D,20190319,000000,91.649,91.699,90.6,91.02,3226711,0
+XBI.US,D,20190320,000000,90.96,91.379,89.204,90.112,6769418,0
+XBI.US,D,20190321,000000,89.254,91.839,89.064,91.699,6231114,0
+XBI.US,D,20190322,000000,91.08,91.359,87.568,87.648,5404723,0
+XBI.US,D,20190325,000000,87.488,88.266,86.162,87.778,6205153,0
+XBI.US,D,20190326,000000,88.696,89.573,88.416,89.503,3603535,0
+XBI.US,D,20190327,000000,89.423,89.563,86.621,87.548,4829371,0
+XBI.US,D,20190328,000000,87.648,88.756,87.448,88.676,3738607,0
+XBI.US,D,20190329,000000,89.353,90.58,89.184,90.322,5233144,0
+XBI.US,D,20190401,000000,91.22,91.529,89.972,90.212,4799795,0
+XBI.US,D,20190402,000000,90.372,91.769,90.262,91.509,4707351,0
+XBI.US,D,20190403,000000,92.207,92.756,91.509,92.457,4676208,0
+XBI.US,D,20190404,000000,92.427,92.666,90.73,91.689,3640791,0
+XBI.US,D,20190405,000000,92.008,93.644,91.978,93.574,5526268,0
+XBI.US,D,20190408,000000,93.304,93.454,91.938,92.945,3542928,0
+XBI.US,D,20190409,000000,92.447,92.935,91.03,91.23,3892832,0
+XBI.US,D,20190410,000000,91.689,92.776,91.549,92.576,3234598,0
+XBI.US,D,20190411,000000,92.836,92.915,90.442,90.63,5258440,0
+XBI.US,D,20190412,000000,91.439,91.729,89.244,89.682,5606877,0
+XBI.US,D,20190415,000000,89.792,90.192,87.828,88.884,3838834,0
+XBI.US,D,20190416,000000,89.583,89.782,88.386,88.776,2757947,0
+XBI.US,D,20190417,000000,89.184,89.254,83.967,84.626,13243371,0
+XBI.US,D,20190418,000000,84.715,85.433,82.231,84.426,9973412,0
+XBI.US,D,20190422,000000,83.997,85.185,83.488,84.316,6515692,0
+XBI.US,D,20190423,000000,84.476,87.219,84.166,86.71,6710972,0
+XBI.US,D,20190424,000000,86.9,87.04,85.115,85.652,4943575,0
+XBI.US,D,20190425,000000,85.284,86.292,84.546,86.042,5121835,0
+XBI.US,D,20190426,000000,85.972,87.13,85.453,87.03,3287764,0
+XBI.US,D,20190429,000000,87.189,87.498,86.242,86.471,4076633,0
+XBI.US,D,20190430,000000,86.342,86.651,83.957,84.995,6913797,0
+XBI.US,D,20190501,000000,85.135,85.244,83.298,83.438,5457579,0
+XBI.US,D,20190502,000000,83.228,84.546,82.6,84.376,4654723,0
+XBI.US,D,20190503,000000,84.476,86.112,84.186,86.002,4612921,0
+XBI.US,D,20190506,000000,83.997,87.658,83.818,87.448,5949434,0
+XBI.US,D,20190507,000000,86.79,87.358,83.768,84.566,5905485,0
+XBI.US,D,20190508,000000,83.897,85.373,83.148,84.286,4499532,0
+XBI.US,D,20190509,000000,83.398,84.915,82.098,84.116,6396570,0
+XBI.US,D,20190510,000000,83.408,84.106,81.991,83.718,6001471,0
+XBI.US,D,20190513,000000,81.951,82.36,79.98,80.216,7250905,0
+XBI.US,D,20190514,000000,80.715,82.3,80.186,81.572,6841706,0
+XBI.US,D,20190515,000000,80.775,82.4,80.635,82.26,4692336,0
+XBI.US,D,20190516,000000,82.819,84.636,82.68,83.288,7893121,0
+XBI.US,D,20190517,000000,82.63,83.688,82.021,82.36,5351641,0
+XBI.US,D,20190520,000000,81.681,81.841,80.516,80.576,4399571,0
+XBI.US,D,20190521,000000,81.144,83.178,80.974,83.069,4223098,0
+XBI.US,D,20190522,000000,82.69,83.168,81.581,82.48,4345214,0
+XBI.US,D,20190523,000000,81.532,81.881,80.526,81.651,5612991,0
+XBI.US,D,20190524,000000,82.181,83.218,82.051,82.71,4209408,0
+XBI.US,D,20190528,000000,83.059,83.568,81.831,81.831,5008719,0
+XBI.US,D,20190529,000000,81.104,81.861,80.386,81.074,5364898,0
+XBI.US,D,20190530,000000,81.532,81.821,80.176,80.635,3838858,0
+XBI.US,D,20190531,000000,79.718,80.396,79.118,79.248,5194081,0
+XBI.US,D,20190603,000000,79.598,81.124,79.538,80.166,4934920,0
+XBI.US,D,20190604,000000,81.274,82.53,80.506,82.34,4826781,0
+XBI.US,D,20190605,000000,82.759,82.979,81.775,82.42,3719540,0
+XBI.US,D,20190606,000000,82.4,82.72,80.794,81.164,3438066,0
+XBI.US,D,20190607,000000,81.434,82.969,80.725,82.64,3969552,0
+XBI.US,D,20190610,000000,83.448,83.668,81.821,81.891,3056804,0
+XBI.US,D,20190611,000000,82.62,82.809,80.616,80.984,3877041,0
+XBI.US,D,20190612,000000,80.904,81.741,80.456,81.522,2068742,0
+XBI.US,D,20190613,000000,82.171,82.899,81.344,82.819,2433581,0
+XBI.US,D,20190614,000000,82.909,82.909,81.254,81.294,3087983,0
+XBI.US,D,20190617,000000,82.839,85.284,82.67,85.145,7761216,0
+XBI.US,D,20190618,000000,86.112,87.249,85.772,86.75,7622575,0
+XBI.US,D,20190619,000000,86.72,87.16,86.282,86.78,3099944,0
+XBI.US,D,20190620,000000,87.838,88.556,86.491,86.76,4508499,0
+XBI.US,D,20190621,000000,86.302,87.05,85.145,87.05,3218786,0
+XBI.US,D,20190624,000000,86.92,87.01,84.416,84.526,3897784,0
+XBI.US,D,20190625,000000,85.254,85.672,84.002,84.206,4541446,0
+XBI.US,D,20190626,000000,84.676,84.895,83.128,83.598,3696443,0
+XBI.US,D,20190627,000000,83.778,85.912,83.778,85.742,4167307,0
+XBI.US,D,20190628,000000,85.922,87.728,85.922,87.498,4837296,0
+XBI.US,D,20190701,000000,89.064,89.084,87.568,88.036,3677893,0
+XBI.US,D,20190702,000000,88.066,88.076,86.77,87.408,3279589,0
+XBI.US,D,20190703,000000,87.788,88.696,87.239,88.676,1482410,0
+XBI.US,D,20190705,000000,88.126,88.646,86.79,87,3989473,0
+XBI.US,D,20190708,000000,86.71,86.71,84.765,85.552,4094064,0
+XBI.US,D,20190709,000000,85.025,86.87,84.795,86.77,2725020,0
+XBI.US,D,20190710,000000,87.358,87.858,85.562,86.93,6357144,0
+XBI.US,D,20190711,000000,87.11,87.11,84.905,85.732,4453630,0
+XBI.US,D,20190712,000000,85.792,86.122,84.855,85.612,3690872,0
+XBI.US,D,20190715,000000,85.862,86.302,85.264,85.972,2245994,0
+XBI.US,D,20190716,000000,86.092,86.092,84.975,85.254,2375575,0
+XBI.US,D,20190717,000000,85.205,85.862,84.456,85.334,3443084,0
+XBI.US,D,20190718,000000,85.115,86.71,85.095,86.581,3155340,0
+XBI.US,D,20190719,000000,86.77,86.94,85.214,85.403,4508570,0
+XBI.US,D,20190722,000000,85.373,86.282,85.155,85.692,2996096,0
+XBI.US,D,20190723,000000,85.742,85.982,84.795,85.105,4091522,0
+XBI.US,D,20190724,000000,84.965,85.922,84.126,85.872,3500919,0
+XBI.US,D,20190725,000000,85.732,85.737,83.828,83.927,4003032,0
+XBI.US,D,20190726,000000,84.136,85.518,84.136,85.443,2910477,0
+XBI.US,D,20190729,000000,85.433,85.742,83.868,85.254,6828868,0
+XBI.US,D,20190730,000000,84.795,86.581,84.416,86.541,3038186,0
+XBI.US,D,20190731,000000,86.561,87.488,84.875,85.473,3964888,0
+XBI.US,D,20190801,000000,85.812,87.388,85.115,85.702,4612435,0
+XBI.US,D,20190802,000000,85.692,85.692,83.128,83.818,4288647,0
+XBI.US,D,20190805,000000,82.181,82.38,80.256,81.094,5664963,0
+XBI.US,D,20190806,000000,82.001,83.039,80.715,82.879,4545100,0
+XBI.US,D,20190807,000000,82.001,83.598,81.314,83.128,3559961,0
+XBI.US,D,20190808,000000,83.398,84.805,83.198,84.596,3462201,0
+XBI.US,D,20190809,000000,84.196,84.845,82.929,83.828,3011371,0
+XBI.US,D,20190812,000000,83.088,83.638,81.901,82.251,3360791,0
+XBI.US,D,20190813,000000,81.991,84.426,81.911,83.408,3158403,0
+XBI.US,D,20190814,000000,81.951,82.43,80.954,81.054,10790885,0
+XBI.US,D,20190815,000000,81.404,81.522,79.977,80.137,4618364,0
+XBI.US,D,20190816,000000,80.854,82.35,80.606,82.26,3490691,0
+XBI.US,D,20190819,000000,83.248,83.538,82.45,83.188,3456315,0
+XBI.US,D,20190820,000000,82.859,83.338,81.996,82.27,4804208,0
+XBI.US,D,20190821,000000,82.799,83.388,82.41,83.059,2625327,0
+XBI.US,D,20190822,000000,83.138,83.148,80.884,81.424,3602040,0
+XBI.US,D,20190823,000000,81.104,82.241,78.859,79.248,6046199,0
+XBI.US,D,20190826,000000,79.947,80.316,79.198,80.007,3994087,0
+XBI.US,D,20190827,000000,80.546,81.035,78.116,78.73,5100665,0
+XBI.US,D,20190828,000000,78.38,80.566,78.18,79.867,4151452,0
+XBI.US,D,20190829,000000,80.735,81.184,79.997,80.914,2875784,0
+XBI.US,D,20190830,000000,81.274,81.324,79.608,80.176,2334093,0
+XBI.US,D,20190903,000000,79.688,80.655,78.081,78.47,4977469,0
+XBI.US,D,20190904,000000,79.068,79.238,77.682,78.979,3813546,0
+XBI.US,D,20190905,000000,79.738,80.665,78.939,80.146,4697932,0
+XBI.US,D,20190906,000000,80.286,80.685,79.158,79.278,3134687,0
+XBI.US,D,20190909,000000,80.107,80.127,78.577,79.128,3879906,0
+XBI.US,D,20190910,000000,78.69,81.591,78.23,81.532,5520991,0
+XBI.US,D,20190911,000000,81.502,83.358,81.394,83.178,5047389,0
+XBI.US,D,20190912,000000,83.398,83.468,81.681,82.43,3471828,0
+XBI.US,D,20190913,000000,82.54,83.368,82.011,82.221,3610181,0
+XBI.US,D,20190916,000000,81.951,83.917,81.611,83.658,2798696,0
+XBI.US,D,20190917,000000,83.328,83.738,82.31,83.368,2823817,0
+XBI.US,D,20190918,000000,83.198,83.348,81.532,82.59,4426211,0
+XBI.US,D,20190919,000000,82.58,83.518,82.264,82.45,4198057,0
+XBI.US,D,20190920,000000,82.53,83.138,81.701,82.51,3550737,0
+XBI.US,D,20190923,000000,82.201,83.039,81.443,81.512,2860534,0
+XBI.US,D,20190924,000000,81.701,81.881,78.939,79.588,8927735,0
+XBI.US,D,20190925,000000,79.458,80.146,78.73,79.088,6908975,0
+XBI.US,D,20190926,000000,79.098,79.208,76.649,76.854,7256950,0
+XBI.US,D,20190927,000000,77.134,78.43,75.716,76.265,9201844,0
+XBI.US,D,20190930,000000,76.315,76.944,75.437,76.066,7472029,0
+XBI.US,D,20191001,000000,76.245,77.453,74.171,74.469,7496561,0
+XBI.US,D,20191002,000000,74.101,75.557,72.798,74.977,9075173,0
+XBI.US,D,20191003,000000,75.167,76.634,74.141,76.475,6184584,0
+XBI.US,D,20191004,000000,76.704,77.582,75.257,76.634,6065062,0
+XBI.US,D,20191007,000000,76.405,77.334,76.206,76.445,4478604,0
+XBI.US,D,20191008,000000,75.567,76.136,74.469,74.869,6427208,0
+XBI.US,D,20191009,000000,75.427,75.716,74.369,74.539,3643857,0
+XBI.US,D,20191010,000000,75.107,76.056,74.977,75.866,6154378,0
+XBI.US,D,20191011,000000,76.515,77.622,76.485,76.934,6557038,0
+XBI.US,D,20191014,000000,76.874,77.862,76.226,76.754,4120968,0
+XBI.US,D,20191015,000000,77.134,78.884,76.984,78.67,5534781,0
+XBI.US,D,20191016,000000,78.61,78.929,78.24,78.54,5190369,0
+XBI.US,D,20191017,000000,78.869,79.668,78.73,79.418,5195872,0
+XBI.US,D,20191018,000000,79.338,79.738,77.602,78.46,7200940,0
+XBI.US,D,20191021,000000,79.288,80.156,78.39,79.897,4500813,0
+XBI.US,D,20191022,000000,81.414,81.731,80.246,80.546,5461505,0
+XBI.US,D,20191023,000000,80.466,81.354,80.097,80.236,3473462,0
+XBI.US,D,20191024,000000,80.526,80.526,79.518,79.957,3382793,0
+XBI.US,D,20191025,000000,79.748,81.472,79.588,81.154,3364239,0
+XBI.US,D,20191028,000000,81.404,82.54,81.144,82.28,3544813,0
+XBI.US,D,20191029,000000,82.6,82.6,81.761,82.021,2694266,0
+XBI.US,D,20191030,000000,82.131,82.151,81.074,81.601,2722040,0
+XBI.US,D,20191031,000000,81.294,81.761,80.486,81.434,2967814,0
+XBI.US,D,20191101,000000,81.881,83.478,81.434,83.458,4766426,0
+XBI.US,D,20191104,000000,84.186,84.346,82.849,82.939,3209315,0
+XBI.US,D,20191105,000000,82.7,83.328,82.171,82.939,2476753,0
+XBI.US,D,20191106,000000,82.809,82.889,81.314,81.522,4746076,0
+XBI.US,D,20191107,000000,81.991,82.69,81.581,81.731,3457510,0
+XBI.US,D,20191108,000000,81.344,83.937,80.804,83.758,5259896,0
+XBI.US,D,20191111,000000,83.548,83.748,82.899,83.488,2577384,0
+XBI.US,D,20191112,000000,83.598,84.361,83.118,83.768,2767896,0
+XBI.US,D,20191113,000000,83.308,84.72,82.819,84.037,4097199,0
+XBI.US,D,20191114,000000,83.838,84.176,82.899,83.468,2913784,0
+XBI.US,D,20191115,000000,83.838,84.606,83.528,84.586,3684589,0
+XBI.US,D,20191118,000000,84.586,85.005,83.927,84.825,3561121,0
+XBI.US,D,20191119,000000,85.423,87.458,85.423,87,7546143,0
+XBI.US,D,20191120,000000,86.561,87.813,85.934,87.278,6338552,0
+XBI.US,D,20191121,000000,87.548,87.548,86.471,87.418,5587576,0
+XBI.US,D,20191122,000000,87.748,88.096,86.77,87.928,4427516,0
+XBI.US,D,20191125,000000,89.273,91.829,89.184,91.669,9177999,0
+XBI.US,D,20191126,000000,92.058,92.287,91.21,91.809,6193591,0
+XBI.US,D,20191127,000000,92.177,93.424,91.878,93.194,7737750,0
+XBI.US,D,20191129,000000,93.174,93.752,92.856,93.424,3564332,0
+XBI.US,D,20191202,000000,93.544,93.892,91.459,92.097,10438729,0
+XBI.US,D,20191203,000000,92.078,93.644,91.729,93.454,6660381,0
+XBI.US,D,20191204,000000,93.762,94.72,92.756,94.61,4760474,0
+XBI.US,D,20191205,000000,94.232,94.292,92.566,93.055,6386571,0
+XBI.US,D,20191206,000000,93.722,94.322,93.364,94.202,3407372,0
+XBI.US,D,20191209,000000,95.689,96.196,94.242,94.302,7112112,0
+XBI.US,D,20191210,000000,94.252,95.479,93.862,95.3,4320216,0
+XBI.US,D,20191211,000000,95.26,95.918,93.852,94.042,8058746,0
+XBI.US,D,20191212,000000,94.042,95.519,93.887,94.59,4765016,0
+XBI.US,D,20191213,000000,95.07,96.376,94.521,95.13,4175468,0
+XBI.US,D,20191216,000000,95.928,96.666,95.28,96.316,3464997,0
+XBI.US,D,20191217,000000,96.716,96.766,95.689,96.256,4601545,0
+XBI.US,D,20191218,000000,96.426,96.526,94.78,95.699,5598532,0
+XBI.US,D,20191219,000000,95.888,96.306,95.28,96.196,3140546,0
+XBI.US,D,20191220,000000,96.366,96.516,95.708,96.466,3701251,0
+XBI.US,D,20191223,000000,96.596,97.584,95.788,97.474,4070286,0
+XBI.US,D,20191224,000000,97.504,98.532,97.094,98.223,1155807,0
+XBI.US,D,20191226,000000,98.552,98.552,97.244,97.374,2773762,0
+XBI.US,D,20191227,000000,97.744,97.843,95.629,96.008,4985223,0
+XBI.US,D,20191230,000000,95.818,96.226,94.002,94.531,3377878,0
+XBI.US,D,20191231,000000,94.332,95.3,93.842,94.88,3172364,0
+XBI.US,D,20200102,000000,95.589,95.798,93.504,94.452,3603255,0
+XBI.US,D,20200103,000000,92.985,93.952,92.476,93.135,5123008,0
+XBI.US,D,20200106,000000,92.536,93.982,91.609,93.942,3373748,0
+XBI.US,D,20200107,000000,94.262,94.501,92.756,94.092,3979650,0
+XBI.US,D,20200108,000000,94.002,95.759,93.664,95.379,3101015,0
+XBI.US,D,20200109,000000,96.048,96.486,95.19,95.589,6538611,0
+XBI.US,D,20200110,000000,95.808,96.566,94.56,94.6,11810136,0
+XBI.US,D,20200113,000000,93.922,94.332,91.859,92.696,10446613,0
+XBI.US,D,20200114,000000,92.407,95.659,91.918,95.419,7737730,0
+XBI.US,D,20200115,000000,95.459,97.035,95.31,96.117,6573992,0
+XBI.US,D,20200116,000000,96.976,97.294,96.048,96.846,3777143,0
+XBI.US,D,20200117,000000,97.404,97.404,95.604,96.038,5686887,0
+XBI.US,D,20200121,000000,95.838,96.087,94.273,94.481,6137692,0
+XBI.US,D,20200122,000000,94.92,95.389,94.082,94.262,3562710,0
+XBI.US,D,20200123,000000,93.852,93.992,92.127,93.035,6148501,0
+XBI.US,D,20200124,000000,93.504,93.544,89.862,90.531,7643041,0
+XBI.US,D,20200127,000000,88.914,90.62,88.356,89.892,3698591,0
+XBI.US,D,20200128,000000,90.97,91.918,90.531,91.559,3859986,0
+XBI.US,D,20200129,000000,91.639,92.028,91.269,91.349,2943815,0
+XBI.US,D,20200130,000000,90.78,91.24,89.254,90.172,4170925,0
+XBI.US,D,20200131,000000,90.062,90.062,87.838,88.904,5776840,0
+XBI.US,D,20200203,000000,89.692,91.03,89.483,90.9,4099879,0
+XBI.US,D,20200204,000000,92.327,93.772,92.167,93.494,5252292,0
+XBI.US,D,20200205,000000,94.7,96.811,94.521,95.818,6885397,0
+XBI.US,D,20200206,000000,96.366,96.431,95.04,95.918,3804966,0
+XBI.US,D,20200207,000000,95.519,95.908,94.69,95.09,2965663,0
+XBI.US,D,20200210,000000,95.23,96.676,94.8,96.646,2500711,0
+XBI.US,D,20200211,000000,97.164,97.619,96.266,96.526,2405677,0
+XBI.US,D,20200212,000000,96.966,97.794,96.456,97.774,4280026,0
+XBI.US,D,20200213,000000,97.094,97.664,96.606,96.686,3675046,0
+XBI.US,D,20200214,000000,96.886,97.304,95.759,96.856,2056801,0
+XBI.US,D,20200218,000000,96.606,97.394,95.998,97.374,2761132,0
+XBI.US,D,20200219,000000,97.644,98.522,97.429,98.113,2446671,0
+XBI.US,D,20200220,000000,97.764,98.113,95.699,97.574,3699600,0
+XBI.US,D,20200221,000000,97.444,97.589,96.326,97.025,4413259,0
+XBI.US,D,20200224,000000,94.102,94.462,92.417,93.694,8834992,0
+XBI.US,D,20200225,000000,94.232,94.452,90.282,90.85,8009461,0
+XBI.US,D,20200226,000000,91.539,92.905,90.237,91.309,6490002,0
+XBI.US,D,20200227,000000,89.832,91.429,87.288,87.358,10588430,0
+XBI.US,D,20200228,000000,84.546,89.323,84.544,88.964,10791509,0
+XBI.US,D,20200302,000000,89.792,92.586,88.066,92.476,8308300,0
+XBI.US,D,20200303,000000,92.028,93.811,88.596,89.852,8481292,0
+XBI.US,D,20200304,000000,92.277,94.212,90.8,94.072,10465293,0
+XBI.US,D,20200305,000000,91.888,94.462,91.509,92.377,5816054,0
+XBI.US,D,20200306,000000,90.132,91.599,88.226,89.882,9496385,0
+XBI.US,D,20200309,000000,83.158,87.1,82.43,82.64,11694066,0
+XBI.US,D,20200310,000000,85.443,85.513,79.628,84.895,9108534,0
+XBI.US,D,20200311,000000,82.31,84.266,78.45,79.048,10955078,0
+XBI.US,D,20200312,000000,72.954,75.557,70.44,70.61,20779460,0
+XBI.US,D,20200313,000000,74.759,75.377,67.287,75.057,16639983,0
+XBI.US,D,20200316,000000,67.925,71.337,65.033,65.792,13201530,0
+XBI.US,D,20200317,000000,66.909,70.045,63.495,68.165,18493696,0
+XBI.US,D,20200318,000000,64.254,69.402,62.788,66.16,16271176,0
+XBI.US,D,20200319,000000,65.572,70.908,65.082,69.971,13410234,0
+XBI.US,D,20200320,000000,71.287,73.423,68.803,68.953,12841213,0
+XBI.US,D,20200323,000000,69.133,70.18,65.915,68.404,10701897,0
+XBI.US,D,20200324,000000,72.016,74.261,70.729,74.052,5779996,0
+XBI.US,D,20200325,000000,74.659,77.214,73.254,75.057,12129914,0
+XBI.US,D,20200326,000000,76.046,79.068,75.517,78.041,9445939,0
+XBI.US,D,20200327,000000,76.186,78.17,75.372,75.776,4784286,0
+XBI.US,D,20200330,000000,76.864,77.922,75.037,77.842,4066072,0
+XBI.US,D,20200331,000000,78.43,78.7,75.776,77.254,5388710,0
+XBI.US,D,20200401,000000,74.519,76.365,72.794,73.084,7708713,0
+XBI.US,D,20200402,000000,72.514,75.896,72.206,75.746,8672260,0
+XBI.US,D,20200403,000000,75.507,76.445,73.822,74.679,7821355,0
+XBI.US,D,20200406,000000,77.812,80.306,77.602,80.206,7377310,0
+XBI.US,D,20200407,000000,82.041,82.954,78.6,78.6,8888626,0
+XBI.US,D,20200408,000000,80.027,81.761,78.998,81.691,6103383,0
+XBI.US,D,20200409,000000,82.799,83.987,81.781,83.228,7899371,0
+XBI.US,D,20200413,000000,83.138,83.388,81.671,83.098,7360304,0
+XBI.US,D,20200414,000000,84.646,86.73,84.596,86.421,6778276,0
+XBI.US,D,20200415,000000,84.306,85.592,83.578,84.286,5920602,0
+XBI.US,D,20200416,000000,84.676,86.611,84.266,86.561,5733502,0
+XBI.US,D,20200417,000000,89.593,91.379,88.844,91.329,8964686,0
+XBI.US,D,20200420,000000,90.68,96.596,90.561,94.73,11328089,0
+XBI.US,D,20200421,000000,93.474,94.442,90.67,91.849,6706327,0
+XBI.US,D,20200422,000000,93.344,94.272,91.918,93.604,5431674,0
+XBI.US,D,20200423,000000,94.62,96.396,93.204,93.554,5767099,0
+XBI.US,D,20200424,000000,94.352,97.035,93.554,96.776,4697113,0
+XBI.US,D,20200427,000000,98.631,99.161,97.065,98.073,5656478,0
+XBI.US,D,20200428,000000,99.382,99.54,94.78,95.04,7058836,0
+XBI.US,D,20200429,000000,97.144,97.144,94.62,95.569,10036311,0
+XBI.US,D,20200430,000000,94.6,95.479,93.135,93.165,6377330,0
+XBI.US,D,20200501,000000,91.279,92.177,89.234,90.61,6072300,0
+XBI.US,D,20200504,000000,90.422,95.26,90.282,95.2,8907357,0
+XBI.US,D,20200505,000000,96.916,98.602,96.576,97.264,6948918,0
+XBI.US,D,20200506,000000,97.564,99.251,96.986,97.754,4854727,0
+XBI.US,D,20200507,000000,99.141,99.326,97.374,97.903,5851514,0
+XBI.US,D,20200508,000000,98.891,100.03,97.804,99.326,6734489,0
+XBI.US,D,20200511,000000,98.891,104.49,98.761,104.06,6864261,0
+XBI.US,D,20200512,000000,105.41,106.8,101.81,101.82,9082049,0
+XBI.US,D,20200513,000000,102.44,103.61,96.976,99.79,10799606,0
+XBI.US,D,20200514,000000,98.392,99.81,96.946,98.881,7430101,0
+XBI.US,D,20200515,000000,98.612,102.6,97.813,102.41,7332428,0
+XBI.US,D,20200518,000000,106.36,107.03,104.81,105.4,8354443,0
+XBI.US,D,20200519,000000,105.02,105.9,102.26,102.39,5420094,0
+XBI.US,D,20200520,000000,103.9,105.36,102.98,105.36,4296095,0
+XBI.US,D,20200521,000000,105.34,105.48,102.91,104.53,6889015,0
+XBI.US,D,20200522,000000,104.39,105.92,103.67,105.79,4512485,0
+XBI.US,D,20200526,000000,107.75,107.79,103.07,103.29,9371500,0
+XBI.US,D,20200527,000000,102.74,103.41,98.631,103.32,8744743,0
+XBI.US,D,20200528,000000,103.04,104.75,102.02,102.29,5734131,0
+XBI.US,D,20200529,000000,102.37,103.54,99.75,103.3,10966364,0
+XBI.US,D,20200601,000000,102.99,104.49,102.55,103.85,5988029,0
+XBI.US,D,20200602,000000,103.62,105.46,102.12,105.29,5345424,0
+XBI.US,D,20200603,000000,105.45,105.85,103.67,103.68,5356191,0
+XBI.US,D,20200604,000000,103.32,104.67,101.32,101.83,7351144,0
+XBI.US,D,20200605,000000,102.78,104.17,100.99,102.65,5792084,0
+XBI.US,D,20200608,000000,103.21,104.73,102.02,104.55,4888481,0
+XBI.US,D,20200609,000000,103.95,105.79,103.84,104.37,4000032,0
+XBI.US,D,20200610,000000,104.99,105.82,103.85,104.5,5137409,0
+XBI.US,D,20200611,000000,102.62,103.02,98.631,98.731,13453064,0
+XBI.US,D,20200612,000000,100.9,101.74,96.916,99.98,9724537,0
+XBI.US,D,20200615,000000,98.811,103.13,98.233,102.8,7279210,0
+XBI.US,D,20200616,000000,105.01,105.19,101.75,104.39,9511108,0
+XBI.US,D,20200617,000000,104.9,105.72,104.13,104.47,8166328,0
+XBI.US,D,20200618,000000,103.9,106.28,103.81,105.59,3288637,0
+XBI.US,D,20200619,000000,106.39,108.62,105.61,108.59,6587635,0
+XBI.US,D,20200622,000000,109.1,111.92,107.46,111.77,12783576,0
+XBI.US,D,20200623,000000,112.89,115.51,112.83,113.49,8895289,0
+XBI.US,D,20200624,000000,112.81,115.01,109.61,111.16,7476626,0
+XBI.US,D,20200625,000000,110.83,114.33,110.48,113.91,10200541,0
+XBI.US,D,20200626,000000,113.49,113.89,109.67,110.18,8784067,0
+XBI.US,D,20200629,000000,110.68,111.72,108.19,110.16,4989371,0
+XBI.US,D,20200630,000000,109.79,111.95,109.08,111.69,7668023,0
+XBI.US,D,20200701,000000,112.06,113.1,110.86,112.21,6711060,0
+XBI.US,D,20200702,000000,113.56,114.02,111.69,112.63,5061592,0
+XBI.US,D,20200706,000000,114.27,114.27,112.52,112.66,3697716,0
+XBI.US,D,20200707,000000,112.8,116.68,112.62,114.78,5251514,0
+XBI.US,D,20200708,000000,115.59,116.65,114.36,116.51,4598545,0
+XBI.US,D,20200709,000000,116.92,117.6,114,115.84,3518295,0
+XBI.US,D,20200710,000000,115.74,116.67,114.14,114.66,3120165,0
+XBI.US,D,20200713,000000,115.34,118.1,111.44,111.69,7368453,0
+XBI.US,D,20200714,000000,111.9,114.57,109.55,114.54,6701351,0
+XBI.US,D,20200715,000000,116.53,117.71,114.96,116.98,8274709,0
+XBI.US,D,20200716,000000,116.27,116.5,114.3,116.04,5024739,0
+XBI.US,D,20200717,000000,116.09,119.32,115.92,118.48,9442315,0
+XBI.US,D,20200720,000000,119.69,120.69,118,120.09,5411932,0
+XBI.US,D,20200721,000000,120.73,120.79,117.19,117.6,4858427,0
+XBI.US,D,20200722,000000,117.43,117.77,116.02,117.03,4948159,0
+XBI.US,D,20200723,000000,116.89,118.2,113.54,114.66,5064531,0
+XBI.US,D,20200724,000000,113.49,113.74,110.74,111.97,6972746,0
+XBI.US,D,20200727,000000,112.67,115.16,112.18,114.88,4365101,0
+XBI.US,D,20200728,000000,114.79,115.2,111.82,111.94,3054072,0
+XBI.US,D,20200729,000000,112.49,113,109.83,110.14,6377484,0
+XBI.US,D,20200730,000000,109.18,112.48,109.04,111.7,3759222,0
+XBI.US,D,20200731,000000,112.09,112.14,107.45,109.09,5896823,0
+XBI.US,D,20200803,000000,109.76,113.83,109.6,113.66,5708176,0
+XBI.US,D,20200804,000000,113.34,113.8,111.65,113.31,3328001,0
+XBI.US,D,20200805,000000,114.7,115.25,113.01,114.13,3769605,0
+XBI.US,D,20200806,000000,114.43,115.22,112.67,113.55,2937375,0
+XBI.US,D,20200807,000000,113.28,115.28,112.83,113.66,3652138,0
+XBI.US,D,20200810,000000,114.39,114.39,112.68,113.65,2955023,0
+XBI.US,D,20200811,000000,113.5,113.61,108.81,109.14,6056432,0
+XBI.US,D,20200812,000000,109.47,109.98,107.95,109.49,5274206,0
+XBI.US,D,20200813,000000,109.57,111.6,109.56,110.98,3053873,0
+XBI.US,D,20200814,000000,111.16,111.36,109.36,109.96,2396027,0
+XBI.US,D,20200817,000000,110.18,114.04,109.8,113.8,5201538,0
+XBI.US,D,20200818,000000,114.12,114.33,111.45,112.8,3490175,0
+XBI.US,D,20200819,000000,113.04,113.93,112.13,112.61,3672719,0
+XBI.US,D,20200820,000000,111.93,112.8,111.54,112.59,4437762,0
+XBI.US,D,20200821,000000,112.05,112.62,110.26,111.2,3621834,0
+XBI.US,D,20200824,000000,111.79,111.8,107.95,108.56,6716395,0
+XBI.US,D,20200825,000000,108.32,110.34,106.79,109.87,4609839,0
+XBI.US,D,20200826,000000,109.76,110.25,108.29,108.51,2927857,0
+XBI.US,D,20200827,000000,108.65,108.91,106.53,107.63,4455901,0
+XBI.US,D,20200828,000000,107.88,109.17,107.1,108.55,4087674,0
+XBI.US,D,20200831,000000,109.88,112.09,109.41,111.55,5563689,0
+XBI.US,D,20200901,000000,111.05,111.69,109.03,109.32,4840198,0
+XBI.US,D,20200902,000000,109.55,110.53,107.81,110.39,3321865,0
+XBI.US,D,20200903,000000,110.08,110.22,105.8,106.26,6618473,0
+XBI.US,D,20200904,000000,105.94,106.61,100.41,105.05,8944566,0
+XBI.US,D,20200908,000000,102.68,106.05,101.93,103.63,4927935,0
+XBI.US,D,20200909,000000,104.33,106.49,104.32,105.93,3962055,0
+XBI.US,D,20200910,000000,105.95,107.8,104.13,104.27,5438346,0
+XBI.US,D,20200911,000000,104.77,106.2,102.96,104.2,5127485,0
+XBI.US,D,20200914,000000,108.01,111.57,107.77,111.38,9300690,0
+XBI.US,D,20200915,000000,112.49,113.5,111.89,112.43,6274454,0
+XBI.US,D,20200916,000000,113.13,116.38,112.85,114.9,6773927,0
+XBI.US,D,20200917,000000,113.43,115.55,113.03,114.72,3666634,0
+XBI.US,D,20200918,000000,115.34,116.07,112.9,115.98,5997729,0
+XBI.US,D,20200921,000000,114.39,114.4,110.77,111.86,7188057,0
+XBI.US,D,20200922,000000,112.04,112.67,109.24,112.55,4786752,0
+XBI.US,D,20200923,000000,112.55,112.88,108.81,108.99,6119608,0
+XBI.US,D,20200924,000000,107.91,109.3,105.73,107.91,6446486,0
+XBI.US,D,20200925,000000,107.88,110.85,107.56,110.64,4585752,0
+XBI.US,D,20200928,000000,111.58,111.68,109.71,110.77,3090163,0
+XBI.US,D,20200929,000000,110.6,112.17,109.94,111.52,2623856,0
+XBI.US,D,20200930,000000,111.55,113.06,110.3,111.26,3158547,0
+XBI.US,D,20201001,000000,111.79,112.77,110.93,112.66,3827631,0
+XBI.US,D,20201002,000000,110.91,112.89,109.66,110.2,3804690,0
+XBI.US,D,20201005,000000,111.74,115.85,111.74,115.64,4439850,0
+XBI.US,D,20201006,000000,115.85,117.15,114.27,114.72,3275505,0
+XBI.US,D,20201007,000000,115.88,118.93,115.6,118.4,3765549,0
+XBI.US,D,20201008,000000,119.77,119.77,118,118.97,2737863,0
+XBI.US,D,20201009,000000,119.42,120.33,118.69,120.07,2555363,0
+XBI.US,D,20201012,000000,121.13,121.23,119.62,120.37,2000402,0
+XBI.US,D,20201013,000000,119.61,122.64,119.61,122.02,2135076,0
+XBI.US,D,20201014,000000,122.27,122.6,119.57,119.76,2951867,0
+XBI.US,D,20201015,000000,118.35,120.31,117.42,119.99,3485859,0
+XBI.US,D,20201016,000000,120.55,122.14,119.98,120.44,5114570,0
+XBI.US,D,20201019,000000,121.26,121.5,117.7,118.12,3705585,0
+XBI.US,D,20201020,000000,118.88,119.03,116.05,116.55,4170175,0
+XBI.US,D,20201021,000000,116.38,117.08,113.67,113.78,4281248,0
+XBI.US,D,20201022,000000,114.13,117.15,114.13,116.87,4519191,0
+XBI.US,D,20201023,000000,117.38,117.66,115.93,117.46,2835928,0
+XBI.US,D,20201026,000000,116.17,117.69,114.05,115.88,3465913,0
+XBI.US,D,20201027,000000,116.07,117.81,115.19,117.26,3024449,0
+XBI.US,D,20201028,000000,115.26,115.42,113.28,114.03,4119920,0
+XBI.US,D,20201029,000000,113.9,115.86,112.53,115.04,4371979,0
+XBI.US,D,20201030,000000,114.12,115.05,111.37,112.6,5490752,0
+XBI.US,D,20201102,000000,113.35,113.58,109.91,112.59,4530980,0
+XBI.US,D,20201103,000000,113.29,116.63,112.75,115.65,7886585,0
+XBI.US,D,20201104,000000,118.5,124.04,117.47,122.77,12321439,0
+XBI.US,D,20201105,000000,123.79,125.82,120.86,122.66,6471612,0
+XBI.US,D,20201106,000000,121.77,121.77,118.91,119.69,5020464,0
+XBI.US,D,20201109,000000,123.89,124.3,119.81,120.19,5671009,0
+XBI.US,D,20201110,000000,120.19,122.24,118.68,121.78,7966463,0
+XBI.US,D,20201111,000000,122.74,123.48,121.38,123.48,3056299,0
+XBI.US,D,20201112,000000,123.53,125.34,122.42,123.55,4945713,0
+XBI.US,D,20201113,000000,124.24,125.49,123.85,124.86,3761608,0
+XBI.US,D,20201116,000000,126.34,126.57,124.25,125.46,6745659,0
+XBI.US,D,20201117,000000,125.2,126.56,123.3,126.56,3995744,0
+XBI.US,D,20201118,000000,126.74,127.61,123.89,124.16,7331985,0
+XBI.US,D,20201119,000000,124.65,125.7,124.07,124.89,3164420,0
+XBI.US,D,20201120,000000,124.44,126.41,123.48,125.86,6215607,0
+XBI.US,D,20201123,000000,127.14,127.2,125.08,126.31,3781603,0
+XBI.US,D,20201124,000000,126.77,127.48,125.46,125.88,2171246,0
+XBI.US,D,20201125,000000,125.88,127.24,125.83,126.64,1937346,0
+XBI.US,D,20201127,000000,127.53,131.34,127.28,131.26,2370893,0
+XBI.US,D,20201130,000000,132.34,133.43,129.56,133,4539231,0
+XBI.US,D,20201201,000000,134.68,135.83,132.54,132.74,6207831,0
+XBI.US,D,20201202,000000,132.08,133,130.64,132.62,3769128,0
+XBI.US,D,20201203,000000,132.93,134.23,132.3,133.52,5061494,0
+XBI.US,D,20201204,000000,134.31,136.32,133.69,135.99,3607531,0
+XBI.US,D,20201207,000000,137.38,139.55,136.5,137.26,4166193,0
+XBI.US,D,20201208,000000,137.03,140.13,136.65,139.91,2086705,0
+XBI.US,D,20201209,000000,140.81,141.79,135.07,137.07,5360407,0
+XBI.US,D,20201210,000000,136.68,142.4,136.65,142.14,5260857,0
+XBI.US,D,20201211,000000,141.66,143.77,140.32,142.06,2846539,0
+XBI.US,D,20201214,000000,144.71,149.7,144.51,145.83,6218709,0
+XBI.US,D,20201215,000000,147.88,148,143.3,146.1,3341477,0
+XBI.US,D,20201216,000000,146.18,146.26,143.1,144.3,3577698,0
+XBI.US,D,20201217,000000,144.79,146.58,143.98,146.43,2826579,0
+XBI.US,D,20201218,000000,147.31,148.23,145.75,147.33,5232720,0
+XBI.US,D,20201221,000000,145.54,150.24,145.16,149.81,6080328,0
+XBI.US,D,20201222,000000,151.12,152.66,149.61,151.09,6024176,0
+XBI.US,D,20201223,000000,152.05,152.05,148.22,151.1,4708362,0
+XBI.US,D,20201224,000000,151.6,152.6,149.5,149.97,1881709,0
+XBI.US,D,20201228,000000,151.06,151.52,146.33,146.42,4286444,0
+XBI.US,D,20201229,000000,146.96,147.05,140.78,142.13,12809600,0
+XBI.US,D,20201230,000000,142.67,145.6,142.67,144.04,5548914,0
+XBI.US,D,20201231,000000,144.04,144.5,140.19,140.74,5539570,0
+XBI.US,D,20210104,000000,141.6,142.48,138.87,140.91,7151308,0
+XBI.US,D,20210105,000000,140.16,141.19,139.4,140.41,4500620,0
+XBI.US,D,20210106,000000,139.8,145.21,139.41,143.28,6563290,0
+XBI.US,D,20210107,000000,144.88,149.33,144.18,149.17,4322470,0
+XBI.US,D,20210108,000000,149.11,152.08,146.47,149.5,4231887,0
+XBI.US,D,20210111,000000,148.53,149.46,145.71,148.02,3265059,0
+XBI.US,D,20210112,000000,148.65,150.24,147.62,149.31,3799159,0
+XBI.US,D,20210113,000000,149.51,150.8,148.26,148.53,2707555,0
+XBI.US,D,20210114,000000,149.2,153.55,149.15,153.39,6158879,0
+XBI.US,D,20210115,000000,152.99,155.79,150.58,151.69,4134754,0
+XBI.US,D,20210119,000000,153.51,155.02,153.1,154.18,7032711,0
+XBI.US,D,20210120,000000,155.06,156.63,153.68,154.09,4201589,0
+XBI.US,D,20210121,000000,154.73,155.19,149.99,150.74,3796543,0
+XBI.US,D,20210122,000000,149.92,153.26,148.77,152.52,5287373,0
+XBI.US,D,20210125,000000,153.34,157.12,151.35,157.1,5191347,0
+XBI.US,D,20210126,000000,158.16,158.81,153.66,154.34,5528885,0
+XBI.US,D,20210127,000000,152.27,158.99,148.84,152.26,8658842,0
+XBI.US,D,20210128,000000,153.35,155.66,150.56,151.6,5292815,0
+XBI.US,D,20210129,000000,153.58,157,150.23,152.84,5692367,0
+XBI.US,D,20210201,000000,156.28,160.03,154.73,159.58,7305064,0
+XBI.US,D,20210202,000000,161.69,163.45,158.11,163.19,8513343,0
+XBI.US,D,20210203,000000,162.63,164.46,160.52,161.03,5315316,0
+XBI.US,D,20210204,000000,161.95,163.83,160.55,162.73,2493114,0
+XBI.US,D,20210205,000000,163.91,167.46,162.73,166.73,4880919,0
+XBI.US,D,20210208,000000,168.55,174.01,167.26,173.94,5061690,0
+XBI.US,D,20210209,000000,174.15,174.74,171.28,171.81,3634142,0
+XBI.US,D,20210210,000000,173.1,174.44,165.47,167.96,4937483,0
+XBI.US,D,20210211,000000,169.56,169.56,163.99,165.78,4502318,0
+XBI.US,D,20210212,000000,165.25,166.33,163.15,164.27,4420371,0
+XBI.US,D,20210216,000000,165.38,165.44,159.37,160.12,6554142,0
+XBI.US,D,20210217,000000,159.36,160.99,156.46,160.68,6926203,0
+XBI.US,D,20210218,000000,158.76,159.11,155.27,156.5,6695946,0
+XBI.US,D,20210219,000000,157.71,161.46,157.38,159.03,5578501,0
+XBI.US,D,20210222,000000,158.83,159.31,153.94,154.25,5992396,0
+XBI.US,D,20210223,000000,151.51,152.93,144.55,150.79,12535403,0
+XBI.US,D,20210224,000000,150.71,154.72,149.79,153.06,6815439,0
+XBI.US,D,20210225,000000,152.95,154.76,146.14,146.84,7836320,0
+XBI.US,D,20210226,000000,147.65,150.4,143.47,147.96,6636767,0
+XBI.US,D,20210301,000000,150.13,152.24,149.78,151.56,3970417,0
+XBI.US,D,20210302,000000,151.23,151.32,146.47,146.81,3778603,0
+XBI.US,D,20210303,000000,145.66,146.79,139.81,139.9,9599612,0
+XBI.US,D,20210304,000000,139.64,141.43,133.03,135.39,15448933,0
+XBI.US,D,20210305,000000,137.27,138.81,128.4,138.73,13044940,0
+XBI.US,D,20210308,000000,139.76,141.63,134.27,134.89,8521816,0
+XBI.US,D,20210309,000000,137.18,142.84,137.14,141.16,8822691,0
+XBI.US,D,20210310,000000,143.77,146.2,140.62,141.44,6407006,0
+XBI.US,D,20210311,000000,144.45,147.18,143.77,146.91,7858007,0
+XBI.US,D,20210312,000000,145.87,146.65,143.49,146.47,4346256,0
+XBI.US,D,20210315,000000,146.85,148.48,145.54,148.18,3340191,0
+XBI.US,D,20210316,000000,148.72,149.19,143.19,145.85,5396960,0
+XBI.US,D,20210317,000000,143.72,148.47,142.41,147.49,6605261,0
+XBI.US,D,20210318,000000,145.24,146.67,140.14,140.45,7482983,0
+XBI.US,D,20210319,000000,141.02,145.16,140.96,145.03,10793475,0
+XBI.US,D,20210322,000000,145.7,148.39,145.05,147.12,6175099,0
+XBI.US,D,20210323,000000,145.79,145.98,137.71,138.54,9517221,0
+XBI.US,D,20210324,000000,140.13,140.13,131.23,131.42,11067514,0
+XBI.US,D,20210325,000000,129.57,135.4,128.675,135.21,12227628,0
+XBI.US,D,20210326,000000,135.38,135.85,129.63,133.06,10116349,0
+XBI.US,D,20210329,000000,132.63,133.07,128.96,129.36,7739351,0
+XBI.US,D,20210330,000000,128.5,131.83,126.26,130.11,7355287,0
+XBI.US,D,20210331,000000,131.55,136.51,131.18,135.65,10260167,0
+XBI.US,D,20210401,000000,137.36,139.81,135.96,137.03,6998245,0
+XBI.US,D,20210405,000000,138.9,139.36,136.91,138.63,5051458,0
+XBI.US,D,20210406,000000,138.42,139.1,134.66,135,4215500,0
+XBI.US,D,20210407,000000,135.26,135.42,131.47,131.75,4229009,0
+XBI.US,D,20210408,000000,132.84,134.51,131.7,132.57,6434856,0
+XBI.US,D,20210409,000000,132.93,132.93,129.19,129.63,7845652,0
+XBI.US,D,20210412,000000,129.93,129.96,126.09,127.05,8414964,0
+XBI.US,D,20210413,000000,127.96,129.02,126.1,128.91,6589917,0
+XBI.US,D,20210414,000000,129.68,134.5499,129.21,132.32,7195397,0
+XBI.US,D,20210415,000000,133.72,135.42,133.09,133.48,7921642,0
+XBI.US,D,20210416,000000,134.55,134.56,130.02,131.55,7098844,0
+XBI.US,D,20210419,000000,130.43,132.14,127.61,128.72,5700117,0
+XBI.US,D,20210420,000000,128.5,130.1399,125.9,128.29,7161845,0
+XBI.US,D,20210421,000000,128.19,132.91,127.06,132.77,5653695,0
+XBI.US,D,20210422,000000,132.43,137.0675,130.81,134.54,12501875,0
+XBI.US,D,20210423,000000,134.82,135.9,133.81,134.3,5158676,0
+XBI.US,D,20210426,000000,134.3,139.46,134.21,138.96,9385044,0
+XBI.US,D,20210427,000000,139.93,140.76,138.21,139.35,7631217,0
+XBI.US,D,20210428,000000,138.75,140.88,137.26,139.69,6214024,0
+XBI.US,D,20210429,000000,140.72,140.76,136.45,138.06,6163819,0
+XBI.US,D,20210430,000000,136.8,139.28,136.22,136.62,5558999,0
+XBI.US,D,20210503,000000,137.93,138.2,134.85,134.99,4938918,0
+XBI.US,D,20210504,000000,134.21,134.24,129.15,129.81,10384120,0
+XBI.US,D,20210505,000000,130.77,131.03,126.75,127.62,5414411,0
+XBI.US,D,20210506,000000,126.94,127.05,122.885,125.69,14733939,0
+XBI.US,D,20210507,000000,127.13,129.16,126.62,127.74,7463668,0
+XBI.US,D,20210510,000000,127.32,127.34,122.9,123.09,7508287,0
+XBI.US,D,20210511,000000,119.07,126.489,118.23,125.1,10469431,0
+XBI.US,D,20210512,000000,123.54,127.465,123.03,124.12,9739530,0
+XBI.US,D,20210513,000000,125.37,126.11,119.98,122.48,9109563,0
+XBI.US,D,20210514,000000,123.4,128.88,122.84,126.92,8261872,0
+XBI.US,D,20210517,000000,126.45,127.89,125.23,126.63,7835790,0
+XBI.US,D,20210518,000000,127.27,130.32,126.435,127.18,6302550,0
+XBI.US,D,20210519,000000,125,126.62,123.83,124.95,6247332,0
+XBI.US,D,20210520,000000,125.77,128.48,124.64,127.57,4918612,0
+XBI.US,D,20210521,000000,128.75,129.05,126.63,126.67,5244431,0
+XBI.US,D,20210524,000000,127.54,127.98,125.09,125.84,4975130,0
+XBI.US,D,20210525,000000,126.26,127.09,124.175,124.26,5403390,0
+XBI.US,D,20210526,000000,124.64,127.1,124.38,126.96,4465203,0
+XBI.US,D,20210527,000000,127.74,128.69,126.32,128.59,4102688,0
+XBI.US,D,20210528,000000,128.98,131.3,127.7,128.1,6459787,0
+XBI.US,D,20210601,000000,128.65,128.72,125.96,126.45,5178997,0
+XBI.US,D,20210602,000000,127.22,127.95,125.49,127.24,5226134,0
+XBI.US,D,20210603,000000,126.75,127.48,125.08,126.76,4885971,0
+XBI.US,D,20210604,000000,127.11,128.16,126.42,126.76,4303780,0
+XBI.US,D,20210607,000000,127.26,133.96,126.88,132.61,15591021,0
+XBI.US,D,20210608,000000,133.68,134.72,129.82,133.46,7540643,0
+XBI.US,D,20210609,000000,134,136.21,133.68,134.71,7129871,0
+XBI.US,D,20210610,000000,134.55,136.4328,133.35,136.09,5077376,0
+XBI.US,D,20210611,000000,136.36,136.45,134.34,135.83,4138962,0
+XBI.US,D,20210614,000000,136.1,137.72,135.89,136.68,3745028,0
+XBI.US,D,20210615,000000,136.78,136.78,132.6,133.43,4379528,0
+XBI.US,D,20210616,000000,133.09,134.48,130.46,133.59,7164262,0
+XBI.US,D,20210617,000000,133.02,135.34,132.34,134.38,4056421,0
+XBI.US,D,20210618,000000,132.92,134.13,131.74,133.58,5837136,0
+XBI.US,D,20210621,000000,133.9261,135.28,132.19,134.79,5111822,0
+XBI.US,D,20210622,000000,134.63,134.89,131.89,133.68,4484981,0
+XBI.US,D,20210623,000000,133.28,135.06,132.58,134.31,4142420,0
+XBI.US,D,20210624,000000,135.21,137.43,135.12,137.29,5967938,0
+XBI.US,D,20210625,000000,137.69,138.775,136.51,138.68,8477643,0
+XBI.US,D,20210628,000000,140.68,141.5,137.52,137.85,6027312,0
+XBI.US,D,20210629,000000,137.91,138.46,135.55,135.74,5204072,0
+XBI.US,D,20210630,000000,135.47,137.24,133.5,135.4,5367686,0
+XBI.US,D,20210701,000000,135.94,138.5,135,138.49,5590163,0
+XBI.US,D,20210702,000000,138.44,138.6,135.7401,136.53,3533582,0
+XBI.US,D,20210706,000000,136.64,137.17,133.34,133.59,6243833,0
+XBI.US,D,20210707,000000,133.8,134.295,129.72,131.35,6551818,0
+XBI.US,D,20210708,000000,128.46,132.6,128.24,131.91,6172574,0
+XBI.US,D,20210709,000000,132.53,134.03,131.19,133.8,3781823,0
+XBI.US,D,20210712,000000,133.9,134.64,131.65,131.83,3210292,0
+XBI.US,D,20210713,000000,131.33,131.74,129.45,129.63,5558623,0
+XBI.US,D,20210714,000000,130.07,130.17,125.82,125.95,8016191,0
+XBI.US,D,20210715,000000,125.79,126.73,123.67,125.94,5935745,0
+XBI.US,D,20210716,000000,126.5,127.8,124.98,125.94,4536382,0
+XBI.US,D,20210719,000000,124.35,127.919,123.9401,126.14,4617957,0
+XBI.US,D,20210720,000000,126.15,129.0799,125.54,129.06,4268581,0
+XBI.US,D,20210721,000000,129.06,130.5,127.34,130.25,3950956,0
+XBI.US,D,20210722,000000,129.53,130.24,127.74,127.97,4268579,0
+XBI.US,D,20210723,000000,128.15,128.57,125.47,126.51,4194926,0
+XBI.US,D,20210726,000000,126.37,127.465,124.15,124.22,5054289,0
+XBI.US,D,20210727,000000,124,124.49,120.62,122.98,8602685,0
+XBI.US,D,20210728,000000,123.3,127.84,123.3,127.28,6516578,0
+XBI.US,D,20210729,000000,127.9,128.57,125.04,125.17,4917048,0
+XBI.US,D,20210730,000000,124.21,125.8,123.06,123.41,4390579,0
+XBI.US,D,20210802,000000,124.23,125.39,123.67,123.93,4167796,0
+XBI.US,D,20210803,000000,124.56,124.82,122.4,124.82,3767890,0
+XBI.US,D,20210804,000000,124.2,127.31,124.155,124.8,5945631,0
+XBI.US,D,20210805,000000,125,129.66,124.39,129.54,5619159,0
+XBI.US,D,20210806,000000,129.13,129.13,126.38,127.29,4674135,0
+XBI.US,D,20210809,000000,127.1,128.93,126.54,127.53,4894392,0
+XBI.US,D,20210810,000000,128.36,128.7,125.7,126.48,4159380,0
+XBI.US,D,20210811,000000,126.35,126.63,124.29,125.66,4663896,0
+XBI.US,D,20210812,000000,125.47,127.26,125.01,126.79,4012018,0
+XBI.US,D,20210813,000000,126.91,127.42,124.58,124.62,3932807,0
+XBI.US,D,20210816,000000,124.22,124.38,121.45,121.79,5181228,0
+XBI.US,D,20210817,000000,120.83,123.82,119.83,123.7,5030315,0
+XBI.US,D,20210818,000000,123.73,124.42,121.58,121.61,3637864,0
+XBI.US,D,20210819,000000,120.58,121.54,118.49,118.69,5558576,0
+XBI.US,D,20210820,000000,119.14,122.88,118.5,122.13,5939028,0
+XBI.US,D,20210823,000000,123.87,127.85,123.65,127.74,8385727,0
+XBI.US,D,20210824,000000,127.84,127.87,125.85,127.75,4274467,0
+XBI.US,D,20210825,000000,127.36,129.89,126.45,129.16,5395697,0
+XBI.US,D,20210826,000000,128.9,131.05,128,128.58,5666065,0
+XBI.US,D,20210827,000000,129.03,132.99,128.47,132.03,6466570,0
+XBI.US,D,20210830,000000,132.65,133.6,131.09,131.63,4893658,0
+XBI.US,D,20210831,000000,131.5,133.59,131.5,132.84,3680134,0
+XBI.US,D,20210901,000000,133.12,135.28,132.77,135.08,3888054,0
+XBI.US,D,20210902,000000,135.33,136.61,134.91,136.53,3160517,0
+XBI.US,D,20210903,000000,136,136,133.205,134.19,5092345,0
+XBI.US,D,20210907,000000,134.24,135.82,132.54,133.47,4519928,0
+XBI.US,D,20210908,000000,133.68,133.86,131,132.31,4325840,0
+XBI.US,D,20210909,000000,131.88,134.75,131.56,132.82,5367775,0
+XBI.US,D,20210910,000000,133.29,133.43,131.09,131.72,3750043,0
+XBI.US,D,20210913,000000,132.01,133.27,129.21,131.08,4970237,0
+XBI.US,D,20210914,000000,131.45,132.2899,128.77,128.99,3720777,0
+XBI.US,D,20210915,000000,129.22,131.2,128.73,130.43,3543380,0
+XBI.US,D,20210916,000000,130.43,131.19,128.7,131,2794704,0
+XBI.US,D,20210917,000000,131.11,133.39,129.56,132.88,6551124,0
+XBI.US,D,20210920,000000,130.35,131.74,127.13,128.76,7072722,0
+XBI.US,D,20210921,000000,129.02,131.5,129,130.25,4340667,0
+XBI.US,D,20210922,000000,130.89,131.84,129.46,130.62,2688539,0
+XBI.US,D,20210923,000000,130.98,133.19,130.48,133.07,3149148,0
+XBI.US,D,20210924,000000,131.93,132.5,130.16,130.37,4252873,0
+XBI.US,D,20210927,000000,130.38,132.75,129.61,131.91,4715463,0
+XBI.US,D,20210928,000000,130.71,130.89,127.65,127.74,4959426,0
+XBI.US,D,20210929,000000,128.5,129.04,125.3,125.63,4540279,0
+XBI.US,D,20210930,000000,126.18,127.44,125.65,125.71,4949367,0
+XBI.US,D,20211001,000000,126.16,126.58,122.5,126.17,8160578,0
+XBI.US,D,20211004,000000,125.21,125.44,122.8,123.22,4099253,0
+XBI.US,D,20211005,000000,123.85,125.31,122.72,123.6,3987724,0
+XBI.US,D,20211006,000000,122.56,123.62,121.76,122.29,4261133,0
+XBI.US,D,20211007,000000,122.89,125.24,122.32,123.91,4035084,0
+XBI.US,D,20211008,000000,124.59,125.07,122.765,123.44,2860178,0
+XBI.US,D,20211011,000000,123.21,125.51,122.89,124.07,3349347,0
+XBI.US,D,20211012,000000,124.34,125.73,124.28,124.61,3440619,0
+XBI.US,D,20211013,000000,125,125.95,123.99,125.01,3204228,0
+XBI.US,D,20211014,000000,126.36,128.06,125.83,127.1,4005460,0
+XBI.US,D,20211015,000000,128.25,128.28,124.9,125.08,4530575,0
+XBI.US,D,20211018,000000,124.12,124.49,122.24,122.47,6325309,0
+XBI.US,D,20211019,000000,123.2,125.03,122.88,123.68,4899515,0
+XBI.US,D,20211020,000000,123.86,125.01,122.96,123.26,2900587,0
+XBI.US,D,20211021,000000,123.23,124.91,123.23,123.84,2678049,0
+XBI.US,D,20211022,000000,123.67,124.26,121.96,124.18,6441712,0
+XBI.US,D,20211025,000000,124.08,125.0679,123.2714,124.39,4376406,0
+XBI.US,D,20211026,000000,125.14,126.25,123.88,124.01,4662202,0
+XBI.US,D,20211027,000000,123.72,124.33,122.06,122.22,5205903,0
+XBI.US,D,20211028,000000,122.63,126.23,122.22,126.17,8976783,0
+XBI.US,D,20211029,000000,125.72,126.81,124.56,124.81,5094840,0
+XBI.US,D,20211101,000000,125.19,129.65,124.962,129.59,7144504,0
+XBI.US,D,20211102,000000,129.62,131.42,127.71,131.26,6563068,0
+XBI.US,D,20211103,000000,131.06,134.43,130.21,134.15,7042881,0
+XBI.US,D,20211104,000000,133.66,134.79,131.91,133.21,6299706,0
+XBI.US,D,20211105,000000,132.24,133.33,129.8,131.32,8646754,0
+XBI.US,D,20211108,000000,131.63,132.47,130.03,130.51,4292508,0
+XBI.US,D,20211109,000000,130.12,130.4,128.01,128.63,6167462,0
+XBI.US,D,20211110,000000,127.95,130.17,125.8,126.19,7136160,0
+XBI.US,D,20211111,000000,126.6,127.62,125.89,126.31,3792855,0
+XBI.US,D,20211112,000000,126.9,127.16,125.25,126.54,4247396,0
+XBI.US,D,20211115,000000,126.94,127.14,123.57,123.89,6208456,0
+XBI.US,D,20211116,000000,123.83,124.79,122.74,124.51,5473443,0
+XBI.US,D,20211117,000000,124.33,124.75,122.78,122.93,5894375,0
+XBI.US,D,20211118,000000,124.32,124.71,121.85,122.22,9027240,0
+XBI.US,D,20211119,000000,122.03,123.21,121.39,121.92,6298024,0
+XBI.US,D,20211122,000000,122.66,122.66,119.11,119.28,7001897,0
+XBI.US,D,20211123,000000,119.06,119.6,115.4,119.38,12928789,0
+XBI.US,D,20211124,000000,118.5,120.5,117.28,120.05,5775749,0
+XBI.US,D,20211126,000000,119.3,120.53,115.01,116.78,7779418,0
+XBI.US,D,20211129,000000,118.85,119.45,114.84,115.05,7826138,0
+XBI.US,D,20211130,000000,114.42,116.67,112.605,116.27,12705690,0
+XBI.US,D,20211201,000000,117.01,118.26,112.02,112.13,9976621,0
+XBI.US,D,20211202,000000,112,114.95,111.15,114.57,8127417,0
+XBI.US,D,20211203,000000,115.2,115.2,108.71,109.53,14164115,0
+XBI.US,D,20211206,000000,109.19,110.52,106.92,109.58,10917469,0
+XBI.US,D,20211207,000000,111.7,116.89,111.7,115.04,12772898,0
+XBI.US,D,20211208,000000,115.5,117.14,113.73,116.69,9950112,0
+XBI.US,D,20211209,000000,116.06,116.77,111.55,111.78,8398739,0
+XBI.US,D,20211210,000000,112.44,113.32,109.51,109.91,7918025,0
+XBI.US,D,20211213,000000,110.5,112.35,108.41,110.8,9148862,0
+XBI.US,D,20211214,000000,109.27,110.63,107.58,108.77,11527634,0
+XBI.US,D,20211215,000000,109.08,113.66,106.875,113.39,16049425,0
+XBI.US,D,20211216,000000,114.21,114.48,109.47,110.34,16622787,0
+XBI.US,D,20211217,000000,109.4,116.56,109.04,115.61,17298402,0
+XBI.US,D,20211220,000000,114.52,117.11,112.15,115.79,17397381,0
+XBI.US,D,20211221,000000,116.06,116.65,114.39,116.58,10794515,0
+XBI.US,D,20211222,000000,115.44,117.16,113.94,116.52,11493144,0
+XBI.US,D,20211223,000000,116.43,119.21,115.64,118.22,10137471,0
+XBI.US,D,20211227,000000,117.38,117.57,114.95,115.17,7127473,0
+XBI.US,D,20211228,000000,114.89,117.51,113.03,113.21,7312736,0
+XBI.US,D,20211229,000000,112.81,113.52,111.605,112.74,8392540,0
+XBI.US,D,20211230,000000,112.54,115.7799,112.15,113.24,10186623,0
+XBI.US,D,20211231,000000,113.36,114.93,111.785,111.96,7066375,0
+XBI.US,D,20220103,000000,112.6,115.56,110.35,115.44,8180609,0
+XBI.US,D,20220104,000000,115.13,115.64,110.24,111.36,12518096,0
+XBI.US,D,20220105,000000,111.15,112.2899,105.08,105.23,17299126,0
+XBI.US,D,20220106,000000,105.46,107.1775,102.46,105.2,11808515,0
+XBI.US,D,20220107,000000,105.18,107.4,102.7799,102.99,11708383,0
+XBI.US,D,20220110,000000,102.03,103.2,100.05,103.14,19260530,0
+XBI.US,D,20220111,000000,102.89,105.05,101.64,103.89,11792493,0
+XBI.US,D,20220112,000000,104.39,104.7,100.47,100.6,11990247,0
+XBI.US,D,20220113,000000,100.69,101.7,97.74,98.1,14518818,0
+XBI.US,D,20220114,000000,96.91,100.69,95.77,100.49,18307257,0
+XBI.US,D,20220118,000000,98.8,98.97,94.21,94.52,19942718,0
+XBI.US,D,20220119,000000,95.03,96.98,93.37,93.5,16458381,0
+XBI.US,D,20220120,000000,94.67,96.93,91.66,91.97,15863780,0
+XBI.US,D,20220121,000000,91.19,93.26,89.87,90.03,21247040,0
+XBI.US,D,20220124,000000,88,92.6,85.31,92.11,24135270,0
+XBI.US,D,20220125,000000,90.7,93.11,88.89,91.38,18764544,0
+XBI.US,D,20220126,000000,92.82,95.62,89.17,89.59,19190552,0
+XBI.US,D,20220127,000000,90.89,91.67,85.4,85.51,15297184,0
+XBI.US,D,20220128,000000,85.56,88.74,83.89,88.58,15047345,0
+XBI.US,D,20220131,000000,88.84,93.61,88.68,93.43,12783576,0
+XBI.US,D,20220201,000000,94.02,95.6,91.88,94.94,13146833,0
+XBI.US,D,20220202,000000,94.91,94.99,91.37,91.85,11750282,0
+XBI.US,D,20220203,000000,90.3,92.0896,89.17,89.44,13122235,0
+XBI.US,D,20220204,000000,89.12,91.6484,88.43,90.79,11088076,0
+XBI.US,D,20220207,000000,90.83,94.18,90.83,93.25,14329259,0
+XBI.US,D,20220208,000000,92.98,93.44,90.865,92.94,11722275,0
+XBI.US,D,20220209,000000,94.08,97.45,93.81,97.26,16571561,0
+XBI.US,D,20220210,000000,94.89,99.16,93.11,94.36,21112994,0
+XBI.US,D,20220211,000000,94.8,96.83,92.36,93.35,18381941,0
+XBI.US,D,20220214,000000,93.37,94.09,91.46,91.81,12490902,0
+XBI.US,D,20220215,000000,93.32,95.965,93.2,95.64,11226498,0
+XBI.US,D,20220216,000000,94.63,95.31,93.02,94.65,12218934,0
+XBI.US,D,20220217,000000,93.58,94.04,90.21,90.61,12282966,0
+XBI.US,D,20220218,000000,90.14,91.67,88.62,89.39,11517777,0
+XBI.US,D,20220222,000000,88.22,90.68,87.96,88.68,12711997,0
+XBI.US,D,20220223,000000,88.86,89.3,85,85.1,13611611,0
+XBI.US,D,20220224,000000,81.71,89.17,81.71,89,21651188,0
+XBI.US,D,20220225,000000,89.06,89.8,86.97,89.8,13228356,0
+XBI.US,D,20220228,000000,88.81,91.34,88.4,89.83,14049001,0
+XBI.US,D,20220301,000000,89.76,91.36,88.35,89.09,13447193,0
+XBI.US,D,20220302,000000,89.21,90.17,88.06,89.32,8616139,0
+XBI.US,D,20220303,000000,89.72,89.97,85.78,86.65,13351363,0
+XBI.US,D,20220304,000000,85.64,87.17,83.58,83.9,14857408,0
+XBI.US,D,20220307,000000,83.86,85.49,83.4209,83.76,13242304,0
+XBI.US,D,20220308,000000,83.5,87.05,81.935,84.32,14786757,0
+XBI.US,D,20220309,000000,86,88.94,85.76,88.44,12568503,0
+XBI.US,D,20220310,000000,87.31,88.1,86.22,87.98,9797173,0
+XBI.US,D,20220311,000000,88.48,89.03,84.48,84.61,10773892,0
+XBI.US,D,20220314,000000,84.67,85.29,80.34,81.07,17167229,0
+XBI.US,D,20220315,000000,81.37,82.41,80.52,82.26,11277219,0
+XBI.US,D,20220316,000000,83.58,86.29,82.37,86.19,11811380,0
+XBI.US,D,20220317,000000,85.73,89.71,85.11,89.56,11201158,0
+XBI.US,D,20220318,000000,89.32,92.78,89.06,92.16,14491303,0
+XBI.US,D,20220321,000000,91.69,91.85,88.46,89.02,12897081,0
+XBI.US,D,20220322,000000,89.2,92.48,88.87,92.21,10096620,0
+XBI.US,D,20220323,000000,91.36,93.09,89.86,89.86,10564206,0
+XBI.US,D,20220324,000000,90.51,91.935,89.01,91.77,9739080,0
+XBI.US,D,20220325,000000,91.77,91.82,89.35,89.62,8678186,0
+XBI.US,D,20220328,000000,89.53,91.23,87.78,89.71,10342822,0
+XBI.US,D,20220329,000000,90.95,93.91,90.76,93.55,13391151,0
+XBI.US,D,20220330,000000,93.4,94.56,90.34,90.68,12124075,0
+XBI.US,D,20220331,000000,91.06,92.04,89.87,89.88,8287442,0
+XBI.US,D,20220401,000000,90.38,93.46,90.2,93.26,10971000,0
+XBI.US,D,20220404,000000,93.95,96.29,93.34,96.09,12653615,0
+XBI.US,D,20220405,000000,96.06,97.19,92.95,93.25,15294576,0
+XBI.US,D,20220406,000000,91.93,94.36,91.28,93.33,13644012,0
+XBI.US,D,20220407,000000,93.02,94.19,91.02,92.43,10320289,0
+XBI.US,D,20220408,000000,91.77,92.63,90.07,90.34,13225554,0
+XBI.US,D,20220411,000000,89.14,89.68,86.96,87.32,12835157,0
+XBI.US,D,20220412,000000,88.2,89.91,86.23,87.15,13785056,0
+XBI.US,D,20220413,000000,87.47,90.92,87.39,90.41,17147310,0
+XBI.US,D,20220414,000000,89.85,90.15,87.58,87.77,10950743,0
+XBI.US,D,20220418,000000,87.37,87.46,83.25,83.59,17419887,0
+XBI.US,D,20220419,000000,83.65,85.86,82.82,84.6,11875953,0
+XBI.US,D,20220420,000000,84.95,85.62,83.09,84.79,9212945,0
+XBI.US,D,20220421,000000,85.44,86.22,80.94,81.16,15371139,0
+XBI.US,D,20220422,000000,80.75,82.04,79.66,79.84,13859297,0
+XBI.US,D,20220425,000000,79.33,81.8,79.16,81.57,13657678,0
+XBI.US,D,20220426,000000,80.67,81.47,76.57,76.69,19188077,0
+XBI.US,D,20220427,000000,76.76,78.095,75.63,75.92,21570286,0
+XBI.US,D,20220428,000000,77.06,77.25,72.58,76.19,20320850,0
+XBI.US,D,20220429,000000,75.74,77.92,73.64,73.83,13947711,0
+XBI.US,D,20220502,000000,73.54,76.95,73.48,76.78,15625942,0
+XBI.US,D,20220503,000000,76.78,78.12,75.79,76.85,10767932,0
+XBI.US,D,20220504,000000,77,78.95,73.51,78.58,19159307,0
+XBI.US,D,20220505,000000,77.66,77.92,72.505,73.85,18579180,0
+XBI.US,D,20220506,000000,72.91,73.14,69.63,70.13,22560492,0
+XBI.US,D,20220509,000000,68.98,69.61,64.06,64.37,27086275,0
+XBI.US,D,20220510,000000,67.55,69.19,65.1,67.7,28347863,0
+XBI.US,D,20220511,000000,66.79,68,62.52,62.81,28143184,0
+XBI.US,D,20220512,000000,62.06,66.1,61.78,64.91,25991005,0
+XBI.US,D,20220513,000000,66.47,69.47,65.99,68.6,18755284,0
+XBI.US,D,20220516,000000,68.22,70.51,67.35,68.46,14149924,0
+XBI.US,D,20220517,000000,70,71.51,69.21,71.46,14807444,0
+XBI.US,D,20220518,000000,69.56,70.41,67.22,67.87,15242491,0
+XBI.US,D,20220519,000000,67.8,70.08,67.44,69.4,14974730,0
+XBI.US,D,20220520,000000,70.35,70.89,66.96,70.33,13521935,0
+XBI.US,D,20220523,000000,71.24,71.5742,69.63,70.14,11879696,0
+XBI.US,D,20220524,000000,69.13,69.47,66.94,67.4,12688273,0
+XBI.US,D,20220525,000000,67.25,68.46,66.072,67.73,12392756,0
+XBI.US,D,20220526,000000,67.9,69.41,67.47,68.47,12254833,0
+XBI.US,D,20220527,000000,68.18,71.11,67.105,71.09,15010867,0
+XBI.US,D,20220531,000000,70.79,71.3799,67.76,68.78,10648255,0
+XBI.US,D,20220601,000000,69.24,70.16,66.34,67.53,12979172,0
+XBI.US,D,20220602,000000,67.3,69.06,66.41,68.77,9380417,0
+XBI.US,D,20220603,000000,69.38,71.53,69.02,71.21,15058123,0
+XBI.US,D,20220606,000000,72.18,72.76,68.715,69.18,12268640,0
+XBI.US,D,20220607,000000,68.52,72.69,68.45,72.6,10797205,0
+XBI.US,D,20220608,000000,72.02,74.67,72.02,73.21,11029260,0
+XBI.US,D,20220609,000000,72.83,73.06,70.23,70.26,10305917,0
+XBI.US,D,20220610,000000,69.02,69.24,66.55,67.03,12884558,0
+XBI.US,D,20220613,000000,64.97,65.47,62.63,63.32,16753043,0
+XBI.US,D,20220614,000000,63.78,64.12,62.13,63.42,13769359,0
+XBI.US,D,20220615,000000,64.04,66.36,63.49,65.68,14007825,0
+XBI.US,D,20220616,000000,63.63,64.26,62.16,63.97,10351454,0
+XBI.US,D,20220617,000000,64.44,68.92,64.41,67.61,26512808,0
+XBI.US,D,20220621,000000,68.66,71.765,68.66,70.03,16491235,0
+XBI.US,D,20220622,000000,68.96,73.07,68.65,71.79,15564646,0
+XBI.US,D,20220623,000000,72.21,76.34,71.97,76.23,16820566,0
+XBI.US,D,20220624,000000,77.22,77.65,74.285,77.06,18564202,0
+XBI.US,D,20220627,000000,77.02,77.66,75.2115,76.8,13735092,0
+XBI.US,D,20220628,000000,76.87,77.28,73.42,74.06,13466934,0
+XBI.US,D,20220629,000000,73.96,75.35,72.78,74.8,9562149,0
+XBI.US,D,20220630,000000,73.58,75.26,72.545,74.27,11339089,0
+XBI.US,D,20220701,000000,74.37,76.7,73.7,76.54,13420333,0
+XBI.US,D,20220705,000000,75.71,81.04,75.19,80.99,15288184,0
+XBI.US,D,20220706,000000,81.01,83.17,80.22,81.01,17502130,0
+XBI.US,D,20220707,000000,81.35,84.3001,80.85,83.46,13858573,0
+XBI.US,D,20220708,000000,82.6,84.63,82.09,84.43,12031887,0
+XBI.US,D,20220711,000000,83.7,84.2501,80.49,80.69,9835902,0
+XBI.US,D,20220712,000000,80.71,82.47,78.09,81.87,15157602,0
+XBI.US,D,20220713,000000,79.96,84.04,79.68,83.24,13154052,0
+XBI.US,D,20220714,000000,82.33,82.92,80.63,81.32,11131024,0
+XBI.US,D,20220715,000000,82.37,82.6143,79.7358,82.37,9674526,0
+XBI.US,D,20220718,000000,83.31,84.62,79.29,79.74,11163263,0
+XBI.US,D,20220719,000000,81.02,83.46,80.0597,83.34,12016944,0
+XBI.US,D,20220720,000000,83.45,86.41,82.96,84.52,14969106,0
+XBI.US,D,20220721,000000,84.43,85.15,83.34,84.2,7802879,0
+XBI.US,D,20220722,000000,84.67,84.9,80.55,80.68,10633344,0
+XBI.US,D,20220725,000000,80.8,81.225,79.4101,80.94,8097495,0
+XBI.US,D,20220726,000000,80.99,83,79.65,81.3,9194158,0
+XBI.US,D,20220727,000000,81.89,83.68,80.73,83.4,10237753,0
+XBI.US,D,20220728,000000,83.5,83.93,80.41,82.5,11298436,0
+XBI.US,D,20220729,000000,82.12,82.3,80,81.13,9467740,0
+XBI.US,D,20220801,000000,80.34,81.83,78.99,79.47,11546119,0
+XBI.US,D,20220802,000000,78.92,81.88,78.72,80.98,9963534,0
+XBI.US,D,20220803,000000,82.99,85.4971,82.8,84.06,14260730,0
+XBI.US,D,20220804,000000,86.12,88.87,85.5,88.71,15934530,0
+XBI.US,D,20220805,000000,87.295,92.31,86.13,92.3,19812453,0
+XBI.US,D,20220808,000000,93.36,95.1,91.92,93.89,19246571,0
+XBI.US,D,20220809,000000,92.05,93.3,89.14,90.75,14747823,0
+XBI.US,D,20220810,000000,92.79,93.87,91.4,93.75,8989638,0
+XBI.US,D,20220811,000000,93.79,95.175,90.14,90.78,12314822,0
+XBI.US,D,20220812,000000,91.62,94.11,91.35,93.78,9744041,0
+XBI.US,D,20220815,000000,93,95.14,92.62,94.9,7253198,0
+XBI.US,D,20220816,000000,94.56,94.72,91.75,92.39,9355241,0
+XBI.US,D,20220817,000000,90.9,92.04,89.1,89.57,10681085,0
+XBI.US,D,20220818,000000,89.49,89.67,87.31,88.87,8030646,0
+XBI.US,D,20220819,000000,87.69,88.6,86.74,87.27,7734557,0
+XBI.US,D,20220822,000000,86.325,87.79,85.23,85.93,9359589,0
+XBI.US,D,20220823,000000,86.46,88.54,85.45,87.78,9315766,0
+XBI.US,D,20220824,000000,87.85,90.33,86.91,89.63,8727456,0
+XBI.US,D,20220825,000000,90.5,91.05,88.41,89.37,6417586,0
+XBI.US,D,20220826,000000,89.35,89.36,84.71,85.04,12074672,0
+XBI.US,D,20220829,000000,83.73,85.85,83.48,83.96,13047241,0
+XBI.US,D,20220830,000000,84.77,85.17,81.97,83.1,10608231,0
+XBI.US,D,20220831,000000,84.05,84.85,83.17,83.7,9687611,0
+XBI.US,D,20220901,000000,83.05,85.65,82.07,85.52,11499699,0
+XBI.US,D,20220902,000000,86.77,86.77,83.25,83.73,11508759,0
+XBI.US,D,20220906,000000,83.88,84.15,81.16,81.34,11303806,0
+XBI.US,D,20220907,000000,81.24,84.96,81.09,84.79,11022145,0
+XBI.US,D,20220908,000000,84.06,87.49,84.06,87.42,13108582,0
+XBI.US,D,20220909,000000,87.86,88.83,87.2,88.01,9010600,0
+XBI.US,D,20220912,000000,88.19,88.76,86.93,88.68,9544372,0
+XBI.US,D,20220913,000000,86.16,86.86,83.64,84.14,14698715,0
+XBI.US,D,20220914,000000,84.16,85.48,83.13,85.09,8738851,0
+XBI.US,D,20220915,000000,84.68,86.98,84.39,86.2,9008152,0
+XBI.US,D,20220916,000000,84.9,85.17,82.29,83.27,15649815,0
+XBI.US,D,20220919,000000,82.38,82.81,80.35,82.23,15561766,0
+XBI.US,D,20220920,000000,81.4,82.82,80.95,81.99,8090484,0
+XBI.US,D,20220921,000000,82.43,82.79,79.01,79.13,12765062,0
+XBI.US,D,20220922,000000,78.42,78.8,76.94,78.09,11197407,0
+XBI.US,D,20220923,000000,77.25,77.52,75.06,76.65,11898937,0
+XBI.US,D,20220926,000000,76.29,78.425,74.97,75.06,11763245,0
+XBI.US,D,20220927,000000,76.44,78.01,76,77.22,14256105,0
+XBI.US,D,20220928,000000,79.05,81.75,78.9,81.2,19367758,0
+XBI.US,D,20220929,000000,80.32,80.62,77.54,78.86,10324068,0
+XBI.US,D,20220930,000000,78.8,82.1521,78.65,79.32,13485512,0
+XBI.US,D,20221003,000000,80.74,81.49,78.77,79.98,10681615,0
+XBI.US,D,20221004,000000,81.47,83.06,81.31,83,11933075,0
+XBI.US,D,20221005,000000,81.94,83.24,80.3,82.67,8983379,0
+XBI.US,D,20221006,000000,82.19,83.51,81.66,82.67,8021722,0
+XBI.US,D,20221007,000000,81.67,81.79,78.95,79.1,9281520,0
+XBI.US,D,20221010,000000,78.95,79.06,77.08,77.65,10523284,0
+XBI.US,D,20221011,000000,77.62,80.21,76.26,78.27,11871241,0
+XBI.US,D,20221012,000000,78.5,79.1,76.83,78.7,7620235,0
+XBI.US,D,20221013,000000,76.61,80.39,76.33,80.07,12423640,0
+XBI.US,D,20221014,000000,81.05,81.96,77.72,77.82,9681444,0
+XBI.US,D,20221017,000000,79.44,81.1,78.68,80.7,9481759,0
+XBI.US,D,20221018,000000,82.53,82.96,80.35,81.08,11298521,0
+XBI.US,D,20221019,000000,80.15,80.5,76.54,77.11,13573259,0
+XBI.US,D,20221020,000000,77.05,78.96,76.41,76.72,9272291,0
+XBI.US,D,20221021,000000,77.23,78.99,76.07,78.84,9275365,0
+XBI.US,D,20221024,000000,79.23,79.48,76.66,78.48,7864226,0
+XBI.US,D,20221025,000000,78.78,81.33,78.77,80.58,10364970,0
+XBI.US,D,20221026,000000,80.87,84.24,80.6,81.92,12481956,0
+XBI.US,D,20221027,000000,82.84,83.32,80.58,80.91,8451878,0
+XBI.US,D,20221028,000000,81.34,83.92,80.47,83.76,10388577,0
+XBI.US,D,20221031,000000,83.36,83.88,81.85,82.15,10764697,0
+XBI.US,D,20221101,000000,83.001,84.16,82.465,82.82,9908484,0
+XBI.US,D,20221102,000000,82.76,85.075,81.11,81.18,12942776,0
+XBI.US,D,20221103,000000,80.14,82.33,79.46,80.63,10138659,0
+XBI.US,D,20221104,000000,81.75,82,78.04,79.96,13883826,0
+XBI.US,D,20221107,000000,80.09,80.61,78.8,79.12,9308096,0
+XBI.US,D,20221108,000000,79.74,81.265,78.88,79.86,10745530,0
+XBI.US,D,20221109,000000,79.35,79.71,77.115,77.2,11783555,0
+XBI.US,D,20221110,000000,80.77,83.52,80.08,83.12,21049043,0
+XBI.US,D,20221111,000000,83.049,85.665,82.49,84.76,14700308,0
+XBI.US,D,20221114,000000,84.52,86.04,83.86,84.07,11365900,0
+XBI.US,D,20221115,000000,85.92,86.5,82.77,83.85,13946756,0
+XBI.US,D,20221116,000000,83.66,84.14,81.33,81.49,10411704,0
+XBI.US,D,20221117,000000,80.37,81.185,79.42,80.54,10608451,0
+XBI.US,D,20221118,000000,81.73,82.05,80.43,81.01,7246383,0
+XBI.US,D,20221121,000000,80.73,80.9995,79.535,79.87,5159767,0
+XBI.US,D,20221122,000000,80.52,81.1,78.66,80.97,7885455,0
+XBI.US,D,20221123,000000,81,82.12,80.38,81,7289457,0
+XBI.US,D,20221125,000000,80.99,81.38,80.03,81.06,2701186,0
+XBI.US,D,20221128,000000,80.72,81.85,79.27,79.65,7277130,0
+XBI.US,D,20221129,000000,79.85,80.81,79.36,79.98,6806724,0
+XBI.US,D,20221130,000000,81.01,83.78,80.31,83.62,12840825,0
+XBI.US,D,20221201,000000,83.54,84.07,82.35,83.09,9124782,0
+XBI.US,D,20221202,000000,82,85.835,81.92,85.66,10969073,0
+XBI.US,D,20221205,000000,85.39,85.5,81.99,82.88,9022587,0
+XBI.US,D,20221206,000000,82.08,82.38,80.18,80.59,9204477,0
+XBI.US,D,20221207,000000,81.05,81.78,80.39,81.09,7224444,0
+XBI.US,D,20221208,000000,81.77,82.31,80.19,81.58,6416665,0
+XBI.US,D,20221209,000000,81.13,81.36,79.525,79.53,7940777,0
+XBI.US,D,20221212,000000,79.36,81.655,78.85,81.53,7911793,0
+XBI.US,D,20221213,000000,83.62,84,81.23,82.82,9379423,0
+XBI.US,D,20221214,000000,82.78,84.18,81.96,83.09,9443938,0
+XBI.US,D,20221215,000000,82.03,82.55,80.43,80.69,7663911,0
+XBI.US,D,20221216,000000,80.13,81.3,79.32,80.96,9165048,0
+XBI.US,D,20221219,000000,82.03,82.25,78.81,79.3,9267218,0
+XBI.US,D,20221220,000000,78.92,81.13,78.7601,80.78,6843599,0
+XBI.US,D,20221221,000000,81.23,83.4,80.4,82.58,10908253,0
+XBI.US,D,20221222,000000,81.82,82.86,80.79,82.82,6886341,0
+XBI.US,D,20221223,000000,82.7,83.02,80.28,80.88,6954724,0
+XBI.US,D,20221227,000000,80.64,80.98,78.45,78.54,8818804,0
+XBI.US,D,20221228,000000,78.61,79.86,78.11,78.83,10239865,0
+XBI.US,D,20221229,000000,79.38,83.21,78.97,82.27,12613882,0
+XBI.US,D,20221230,000000,81.56,83.13,80.88,83,10351540,0
+XBI.US,D,20230103,000000,83.93,84.09,81.015,81.53,9332341,0
+XBI.US,D,20230104,000000,82.18,83.58,81.845,83.24,9338010,0
+XBI.US,D,20230105,000000,82.85,83,81.76,82.52,6577460,0
+XBI.US,D,20230106,000000,82.76,83.99,81.15,83.16,9968022,0
+XBI.US,D,20230109,000000,83.72,83.81,81.1105,81.27,12849232,0
+XBI.US,D,20230110,000000,81.15,83.58,81.1,83.58,8036898,0
+XBI.US,D,20230111,000000,84.06,84.53,82.23,84.38,8987742,0
+XBI.US,D,20230112,000000,84.72,87.97,83.34,87.92,13978935,0
+XBI.US,D,20230113,000000,87.01,89.63,86.3437,87.88,18809413,0
+XBI.US,D,20230117,000000,87.79,87.93,86.29,86.86,12748056,0
+XBI.US,D,20230118,000000,87.48,88.9,85.69,85.78,14982702,0
+XBI.US,D,20230119,000000,85.47,85.83,84.16,84.89,8904032,0
+XBI.US,D,20230120,000000,85.77,87.15,84.99,86.99,9741860,0
+XBI.US,D,20230123,000000,87.02,87.95,86.19,87.16,9306233,0
+XBI.US,D,20230124,000000,87.14,89.3,86.26,88.82,10480160,0
+XBI.US,D,20230125,000000,88.05,88.91,86.98,88.9,7401596,0
+XBI.US,D,20230126,000000,89.6,90,87.68,88.59,6976021,0
+XBI.US,D,20230127,000000,88.56,90.01,88.39,89.39,7826496,0
+XBI.US,D,20230130,000000,88.71,89,86.535,87.1,7238969,0
+XBI.US,D,20230131,000000,87.4,89.11,87.4,88.9,6684747,0
+XBI.US,D,20230201,000000,88.92,90.67,87.62,89.74,10961488,0
+XBI.US,D,20230202,000000,90.53,92.6,89.96,91.97,13400068,0
+XBI.US,D,20230203,000000,90.68,91.98,89.94,90.39,7437077,0
+XBI.US,D,20230206,000000,89.79,90.78,89.03,89.7,6568428,0
+XBI.US,D,20230207,000000,89.68,90.49,88.16,90.32,7517605,0
+XBI.US,D,20230208,000000,90.12,90.17,87.095,87.19,9722323,0
+XBI.US,D,20230209,000000,87.86,88.41,85.77,86.09,8771193,0
+XBI.US,D,20230210,000000,85.63,86.18,84.64,85.62,7801723,0
+XBI.US,D,20230213,000000,85.38,86.34,84.23,85.56,6890927,0
+XBI.US,D,20230214,000000,85.2,86.79,84.44,85.88,8631752,0
+XBI.US,D,20230215,000000,85.27,86.12,84.77,86.06,5765812,0
+XBI.US,D,20230216,000000,85.51,86.055,84.53,84.77,10302390,0
+XBI.US,D,20230217,000000,84.78,87.02,84.22,86.8,8704278,0
+XBI.US,D,20230221,000000,85.83,86.09,82.75,82.77,9187974,0
+XBI.US,D,20230222,000000,82.89,83.97,82.72,83.63,6949730,0
+XBI.US,D,20230223,000000,84.16,84.33,82.28,83.47,8283109,0
+XBI.US,D,20230224,000000,82.41,82.61,81.375,81.47,8666487,0
+XBI.US,D,20230227,000000,82.6,83.09,81.86,82.13,8233561,0
+XBI.US,D,20230228,000000,82.01,83.31,81.92,82.85,7071497,0
+XBI.US,D,20230301,000000,82.82,83.75,82.47,83.1,7193663,0
+XBI.US,D,20230302,000000,82.28,82.83,81.75,82.42,6503116,0
+XBI.US,D,20230303,000000,82.7,84.29,82.07,83.59,6070781,0
+XBI.US,D,20230306,000000,84.01,84.07,81.57,82.17,7358586,0
+XBI.US,D,20230307,000000,82.1,83.19,81.71,82.07,6256689,0
+XBI.US,D,20230308,000000,81.94,82.07,80.61,81.23,7125531,0
+XBI.US,D,20230309,000000,81.54,81.79,78.165,78.73,11851620,0
+XBI.US,D,20230310,000000,78.43,78.585,73.87,75.66,24423533,0
+XBI.US,D,20230313,000000,74.99,78.71,74.99,77.86,20813593,0
+XBI.US,D,20230314,000000,79.36,79.93,77.9,79.03,9655238,0
+XBI.US,D,20230315,000000,77.86,78.7,77.04,78.05,9601257,0
+XBI.US,D,20230316,000000,77.61,78.98,76.02,78.23,9459356,0
+XBI.US,D,20230317,000000,77.16,77.54,75.74,76.5,11341510,0
+XBI.US,D,20230320,000000,76.9,77.1,75.7,76.78,7987851,0
+XBI.US,D,20230321,000000,77.32,77.39,75.84,76.02,7662131,0
+XBI.US,D,20230322,000000,76.03,76.12,73.06,73.13,10854250,0
+XBI.US,D,20230323,000000,74.04,74.98,72.615,73.72,12002608,0
+XBI.US,D,20230324,000000,73.43,74.51,72.44,74.19,8180391,0
+XBI.US,D,20230327,000000,74.69,75.6,74.22,74.95,6279703,0
+XBI.US,D,20230328,000000,75.01,75.56,74.38,74.45,5125785,0
+XBI.US,D,20230329,000000,75.22,76.37,74.53,76.32,6896881,0
+XBI.US,D,20230330,000000,76.64,76.72,74.1,74.67,8545645,0
+XBI.US,D,20230331,000000,75.2,76.53,74.9,76.21,7645189,0
+XBI.US,D,20230403,000000,76.11,77.55,76.03,77.06,7563942,0
+XBI.US,D,20230404,000000,77.18,77.35,74.745,75.57,8889460,0
+XBI.US,D,20230405,000000,75.15,76.24,74.89,75.38,8013105,0
+XBI.US,D,20230406,000000,75.27,77.03,74.91,76.87,8640327,0
+XBI.US,D,20230410,000000,76.74,76.74,75.56,76.15,7567041,0
+XBI.US,D,20230411,000000,76.27,77.35,76.25,76.88,7462703,0
+XBI.US,D,20230412,000000,77.73,77.89,75.905,76.05,7329184,0
+XBI.US,D,20230413,000000,76.32,79.995,76.1,79.43,14018647,0
+XBI.US,D,20230414,000000,79.42,79.44,77.32,78.19,7304117,0
+XBI.US,D,20230417,000000,79.45,82.13,79.15,81.83,12172983,0
+XBI.US,D,20230418,000000,82.38,82.5,80.56,81.33,11116282,0
+XBI.US,D,20230419,000000,80.66,82.8,80.56,82.35,6871662,0
+XBI.US,D,20230420,000000,81.56,81.6283,80.39,80.62,7835396,0
+XBI.US,D,20230421,000000,80.67,82.46,80.58,82.27,8059215,0
+XBI.US,D,20230424,000000,82.19,82.3,80.34,81.22,5920108,0
+XBI.US,D,20230425,000000,81.27,82,79.51,80.01,5793851,0
+XBI.US,D,20230426,000000,79.75,80.44,78.6,79.35,6016488,0
+XBI.US,D,20230427,000000,79.38,79.5,78.2,78.8,6321882,0
+XBI.US,D,20230428,000000,78.72,80.925,77.97,80.2,6369813,0
+XBI.US,D,20230501,000000,80.3,82.67,79.93,82.07,9141713,0
+XBI.US,D,20230502,000000,81.66,82.07,79.47,79.73,10490071,0
+XBI.US,D,20230503,000000,81.08,84.45,80.9,83.21,14800689,0
+XBI.US,D,20230504,000000,83.13,84.45,82.05,83.98,8751706,0
+XBI.US,D,20230505,000000,84.92,86.065,84.555,85.38,8658127,0
+XBI.US,D,20230508,000000,85.6,85.6,84.13,85,6058411,0
+XBI.US,D,20230509,000000,84.37,86.61,83.94,85.91,7112062,0
+XBI.US,D,20230510,000000,87.58,87.97,86.36,87.28,9594969,0
+XBI.US,D,20230511,000000,87,87.42,85.621,86.01,7088593,0
+XBI.US,D,20230512,000000,86.375,86.51,84.69,85.43,5848867,0
+XBI.US,D,20230515,000000,85.72,88.525,85.57,87.55,8743190,0
+XBI.US,D,20230516,000000,85.76,85.9,84.365,85.03,13491992,0
+XBI.US,D,20230517,000000,85.23,85.78,83.67,85.74,7569623,0
+XBI.US,D,20230518,000000,85.41,85.48,83.2,84.73,11373126,0
+XBI.US,D,20230519,000000,85.38,86.17,84.96,85.37,7618296,0
+XBI.US,D,20230522,000000,85.89,87.9,85.85,87.47,6478587,0
+XBI.US,D,20230523,000000,87.56,89.825,87.365,87.49,9984091,0
+XBI.US,D,20230524,000000,86.75,86.9,85.05,85.79,7244708,0
+XBI.US,D,20230525,000000,85.61,85.67,82.61,83.55,9143152,0
+XBI.US,D,20230526,000000,83.68,84.47,83.07,84.31,4570196,0
+XBI.US,D,20230530,000000,84.61,85.59,82.65,83.14,6058735,0
+XBI.US,D,20230531,000000,83.19,85.5,82.94,83.92,6271524,0
+XBI.US,D,20230601,000000,84.3,85.5,83.12,85.08,7106306,0
+XBI.US,D,20230602,000000,85.87,86.43,84.725,86.43,5284363,0
+XBI.US,D,20230605,000000,86,87.28,85.9305,86.71,5653816,0
+XBI.US,D,20230606,000000,86.98,88.28,86.28,88.12,5971167,0
+XBI.US,D,20230607,000000,88.15,88.89,87.01,88.21,6099689,0
+XBI.US,D,20230608,000000,88.11,88.67,87.29,88.12,4841248,0
+XBI.US,D,20230609,000000,88.64,88.83,87.21,87.66,7334307,0
+XBI.US,D,20230612,000000,88.44,90.18,87.74,88.61,7392657,0
+XBI.US,D,20230613,000000,88.97,90.905,88.92,90.23,8260648,0
+XBI.US,D,20230614,000000,90.51,90.845,87.83,88.89,7813056,0
+XBI.US,D,20230615,000000,88.37,89.54,87.91,89.19,6896042,0
+XBI.US,D,20230616,000000,89.85,90.09,87.5,87.67,7856701,0
+XBI.US,D,20230620,000000,87.34,88.165,86.38,87.64,7364811,0
+XBI.US,D,20230621,000000,87.25,87.8,85.88,87.16,6781832,0
+XBI.US,D,20230622,000000,87.02,87.49,86.29,86.59,4725984,0
+XBI.US,D,20230623,000000,86.01,86.07,84.96,85.12,7666625,0
+XBI.US,D,20230626,000000,84.69,84.88,82.98,83.17,7183489,0
+XBI.US,D,20230627,000000,83.22,83.37,82.03,82.92,7836720,0
+XBI.US,D,20230628,000000,82.92,83.99,82.36,83.98,5504317,0
+XBI.US,D,20230629,000000,83.69,83.95,82.475,82.62,6458076,0
+XBI.US,D,20230630,000000,83.23,83.93,82.69,83.2,5054051,0
+XBI.US,D,20230703,000000,83.15,83.52,82.5,82.94,3696422,0
+XBI.US,D,20230705,000000,82.88,83.49,82.36,83.01,4866859,0
+XBI.US,D,20230706,000000,82.26,82.43,80.825,81.72,6326359,0
+XBI.US,D,20230707,000000,81.87,82.85,81.55,81.78,4560620,0
+XBI.US,D,20230710,000000,81.75,84.405,81.53,84.23,7450569,0
+XBI.US,D,20230711,000000,83.91,84.14,83.155,83.83,6084737,0
+XBI.US,D,20230712,000000,85.19,85.29,84.12,84.78,5869658,0
+XBI.US,D,20230713,000000,85,85.41,84.53,84.68,4414613,0
+XBI.US,D,20230714,000000,85.07,85.07,83.33,84.42,5012046,0
+XBI.US,D,20230717,000000,85.16,86.83,84.79,85.76,8753786,0
+XBI.US,D,20230718,000000,85.81,86.7,85.44,85.58,5447508,0
+XBI.US,D,20230719,000000,86.01,86.78,85.64,85.76,5443917,0
+XBI.US,D,20230720,000000,85.44,85.71,84.12,84.33,6492537,0
+XBI.US,D,20230721,000000,84.9,85.68,84.16,84.97,5811297,0
+XBI.US,D,20230724,000000,85.08,85.35,83.04,83.42,6626288,0
+XBI.US,D,20230725,000000,83.38,83.94,83.015,83.16,4973648,0
+XBI.US,D,20230726,000000,83.05,83.34,82.62,83.05,4680886,0
+XBI.US,D,20230727,000000,83.56,83.56,81.405,81.77,7208500,0
+XBI.US,D,20230728,000000,82.5,84.045,82.35,83.81,8988694,0
+XBI.US,D,20230731,000000,83.96,84.44,83.52,84.29,4839071,0
+XBI.US,D,20230801,000000,83.64,83.73,82.65,83.3,6817958,0
+XBI.US,D,20230802,000000,82.64,83.1,81.55,82.06,5615339,0
+XBI.US,D,20230803,000000,81.67,82.38,81.23,81.27,5239868,0
+XBI.US,D,20230804,000000,81.76,82.29,81.13,81.22,5883797,0
+XBI.US,D,20230807,000000,81,81.1,78.54,78.69,9728806,0
+XBI.US,D,20230808,000000,78.69,79.62,78.3,79.33,8215571,0
+XBI.US,D,20230809,000000,79.66,80.26,78.745,79.26,6415447,0
+XBI.US,D,20230810,000000,79.39,80.965,79.23,79.94,7304105,0
+XBI.US,D,20230811,000000,79.7,80.52,79.4,79.87,4316312,0
+XBI.US,D,20230814,000000,79.23,80.25,78.28,80.03,6561512,0
+XBI.US,D,20230815,000000,79.94,80.29,79.06,79.82,5217583,0
+XBI.US,D,20230816,000000,79.45,79.72,77.83,78.08,7103599,0
+XBI.US,D,20230817,000000,78.27,78.27,76.91,76.95,6465291,0
+XBI.US,D,20230818,000000,76.17,78.04,75.91,77.53,6872611,0
+XBI.US,D,20230821,000000,77.47,78.97,76.835,78.39,5762607,0
+XBI.US,D,20230822,000000,78.61,79.075,77.69,78.37,5176316,0
+XBI.US,D,20230823,000000,78.96,79.85,78.77,78.86,4803719,0
+XBI.US,D,20230824,000000,78.84,78.94,77.57,77.82,5394685,0
+XBI.US,D,20230825,000000,78.06,79.18,77.29,78.69,6600774,0
+XBI.US,D,20230828,000000,79.17,79.81,78.455,78.93,4429262,0
+XBI.US,D,20230829,000000,78.86,79.7,78.33,79.29,5864063,0
+XBI.US,D,20230830,000000,79.34,79.86,79.01,79.68,5459830,0
+XBI.US,D,20230831,000000,79.86,80.15,79.14,79.2,5015889,0
+XBI.US,D,20230901,000000,79.74,81.215,79.74,81.13,7991880,0
+XBI.US,D,20230905,000000,80.85,81.29,79.51,79.65,6794874,0
+XBI.US,D,20230906,000000,79.76,80.24,78.88,79.89,5194820,0
+XBI.US,D,20230907,000000,79.22,79.44,78.3675,78.76,5004814,0
+XBI.US,D,20230908,000000,78.74,79.23,78.22,78.65,4977821,0
+XBI.US,D,20230911,000000,79,79.21,78.42,78.83,5223034,0
+XBI.US,D,20230912,000000,78.76,79.86,78.61,79.13,6200131,0
+XBI.US,D,20230913,000000,79.31,80.32,78.24,78.29,6953389,0
+XBI.US,D,20230914,000000,78.59,78.81,77.76,78.21,5145592,0
+XBI.US,D,20230915,000000,78.12,78.32,76.73,77.11,8027904,0
+XBI.US,D,20230918,000000,76.99,77.44,75.59,75.95,7252757,0
+XBI.US,D,20230919,000000,76.03,76.21,75.5,75.99,7411363,0
+XBI.US,D,20230920,000000,76.2,76.22,74.28,74.34,9385312,0
+XBI.US,D,20230921,000000,73.61,74.01,72.8184,73.7,10707604,0
+XBI.US,D,20230922,000000,73.95,74.22,72.81,72.96,10312999,0
+XBI.US,D,20230925,000000,72.5,72.55,71.59,71.88,7223168,0
+XBI.US,D,20230926,000000,72.63,74.5,72.57,73.21,12772518,0
+XBI.US,D,20230927,000000,73.8,74.76,73.11,73.99,9762599,0
+XBI.US,D,20230928,000000,74.01,74.01,72.59,73.77,10428843,0
+XBI.US,D,20230929,000000,74.4,74.68,72.805,73.02,10415682,0
+XBI.US,D,20231002,000000,72.98,72.98,70.35,70.65,11773911,0
+XBI.US,D,20231003,000000,70.31,70.86,69.69,70.55,11448751,0
+XBI.US,D,20231004,000000,70.4,70.6,69.09,69.88,12868537,0
+XBI.US,D,20231005,000000,69.63,72.38,69.54,72.15,13608943,0
+XBI.US,D,20231006,000000,71.59,72.675,71.19,72.23,9678008,0
+XBI.US,D,20231009,000000,71.62,71.85,70.45,71.66,9387384,0
+XBI.US,D,20231010,000000,71.14,72.49,70.96,72.1,9503372,0
+XBI.US,D,20231011,000000,72.25,72.957,70.67,71.32,9061104,0
+XBI.US,D,20231012,000000,71.22,71.33,68.48,68.72,12702472,0
+XBI.US,D,20231013,000000,68.95,69.75,68.31,69.6,12894254,0
+XBI.US,D,20231016,000000,69.61,70.88,68.71,70.21,9651247,0
+XBI.US,D,20231017,000000,69.7,71.47,69.59,70.3,9660067,0
+XBI.US,D,20231018,000000,69.94,69.97,68.24,68.49,9369266,0
+XBI.US,D,20231019,000000,68.53,68.65,66.91,67.09,12490838,0
+XBI.US,D,20231020,000000,67.14,67.895,66.58,66.92,9210230,0
+XBI.US,D,20231023,000000,66.22,66.54,65.38,65.46,10621819,0
+XBI.US,D,20231024,000000,66.05,67.325,66.05,67.09,8836620,0
+XBI.US,D,20231025,000000,66.3,66.57,65.46,65.5,7727826,0
+XBI.US,D,20231026,000000,65.59,66.64,65.205,66.18,10562684,0
+XBI.US,D,20231027,000000,66.4,66.4,64.05,64.12,14361331,0
+XBI.US,D,20231030,000000,64.73,65.75,64.6,65.19,9575563,0
+XBI.US,D,20231031,000000,64.45,66.38,63.8,66.23,16209677,0
+XBI.US,D,20231101,000000,66.47,67.65,66.11,67.6,13408452,0
+XBI.US,D,20231102,000000,68.37,68.76,67.93,68.26,12267852,0
+XBI.US,D,20231103,000000,69.46,72.08,69.35,71.46,21082635,0
+XBI.US,D,20231106,000000,71.77,71.98,69.71,69.88,11110583,0
+XBI.US,D,20231107,000000,70.12,71.62,69.61,71.52,12723246,0
+XBI.US,D,20231108,000000,71.48,71.68,69.14,69.43,11677806,0
+XBI.US,D,20231109,000000,70.04,70.08,66.385,66.59,12529249,0
+XBI.US,D,20231110,000000,66.99,67.175,65.5,66.95,10572616,0
+XBI.US,D,20231113,000000,66.36,67.28,64.99,67.28,11836658,0
+XBI.US,D,20231114,000000,69.69,70.97,69.63,70.91,18577935,0
+XBI.US,D,20231115,000000,70.86,73.315,70.61,71.1,15130199,0
+XBI.US,D,20231116,000000,71.31,71.49,69.32,70.13,11620955,0
+XBI.US,D,20231117,000000,70.75,72.875,70.46,72.66,13857540,0
+XBI.US,D,20231120,000000,72.8,74.51,72.44,73.49,10977518,0
+XBI.US,D,20231121,000000,72.84,73.43,71.98,72,9993936,0
+XBI.US,D,20231122,000000,72.91,73.4,72.06,72.8,7312578,0
+XBI.US,D,20231124,000000,72.78,74.53,72.78,73.66,4722969,0
+XBI.US,D,20231127,000000,73.42,73.5,71.99,73.23,7398706,0
+XBI.US,D,20231128,000000,72.95,73.17,72.1,73.03,8702580,0
+XBI.US,D,20231129,000000,73.64,75.38,73.45,73.85,10526724,0
+XBI.US,D,20231130,000000,75.62,77.19,75.1997,75.52,13445618,0
+XBI.US,D,20231201,000000,75.54,77.84,74.2,77.83,12766937,0
+XBI.US,D,20231204,000000,77.64,79.38,77.21,79.19,12906951,0
+XBI.US,D,20231205,000000,78.41,79.44,77.9,78.8,10916003,0
+XBI.US,D,20231206,000000,79.33,80.653,78.59,79.54,11062920,0
+XBI.US,D,20231207,000000,79.97,80.8,79.56,80.52,10164855,0
+XBI.US,D,20231208,000000,80.21,81.13,79.22,79.32,9324833,0
+XBI.US,D,20231211,000000,79.19,79.25,77.505,78.86,9709008,0
+XBI.US,D,20231212,000000,78.91,80.24,77.78,80.08,8504825,0
+XBI.US,D,20231213,000000,80.1,84.03,79.98,83.95,15700944,0
+XBI.US,D,20231214,000000,85.27,85.82,84.07,85.48,17649959,0
+XBI.US,D,20231215,000000,85.86,86.79,84.673,85.72,10971382,0
+XBI.US,D,20231218,000000,85.31,85.68,83.92,84.36,8192619,0
+XBI.US,D,20231219,000000,85.17,86.71,85.01,86.5,9867435,0
+XBI.US,D,20231220,000000,86.1,86.3,82.58,82.66,12235322,0
+XBI.US,D,20231221,000000,84.11,85.17,83.75,84.67,9554837,0
+XBI.US,D,20231222,000000,86.2,88.2257,86,87.62,13208558,0
+XBI.US,D,20231226,000000,88.8,89.88,88.14,89.46,10117547,0
+XBI.US,D,20231227,000000,90.36,91,89.56,90.83,10041644,0
+XBI.US,D,20231228,000000,91,92.02,90.025,90.86,10621263,0
+XBI.US,D,20231229,000000,90.72,90.74,89.26,89.29,9038389,0
+XBI.US,D,20240102,000000,88.43,91.725,87.92,90.23,11785627,0
+XBI.US,D,20240103,000000,89.57,89.77,87.61,88.2,11249895,0
+XBI.US,D,20240104,000000,88.57,90.1,88.12,89.45,9405404,0
+XBI.US,D,20240105,000000,88.48,89.53,86.96,89.3,11413476,0
+XBI.US,D,20240108,000000,88.45,93.5,87.52,93.42,21270548,0
+XBI.US,D,20240109,000000,92.48,94.32,92,93.6,12928454,0
+XBI.US,D,20240110,000000,93.74,94.28,91.535,92.53,13334525,0
+XBI.US,D,20240111,000000,91.5,91.68,89.2886,90.47,16280103,0
+XBI.US,D,20240112,000000,91.13,92.63,90.19,90.42,10300828,0
+XBI.US,D,20240116,000000,89.59,89.64,88.24,89.06,10901013,0
+XBI.US,D,20240117,000000,88.01,88.48,87.12,88.34,9086977,0
+XBI.US,D,20240118,000000,88.78,88.78,86.11,87.06,11942191,0
+XBI.US,D,20240119,000000,87.31,87.57,86.0013,87.05,13253035,0
+XBI.US,D,20240122,000000,87.69,89.21,87.3302,89.01,10794705,0
+XBI.US,D,20240123,000000,89.9,90.35,87.75,89.23,9311312,0
+XBI.US,D,20240124,000000,90.26,90.41,87.675,87.72,11295932,0
+XBI.US,D,20240125,000000,88.64,89.53,88.06,88.5,10104664,0
+XBI.US,D,20240126,000000,88.94,89.73,87.955,88.24,8264797,0
+XBI.US,D,20240129,000000,88.17,90.94,87.27,90.8,11008987,0
+XBI.US,D,20240130,000000,90.38,90.4,88.19,88.77,10848552,0
+XBI.US,D,20240131,000000,88.58,90.19,87.43,87.43,15669582,0
+XBI.US,D,20240201,000000,88.08,89.64,87.24,88.97,11745724,0
+XBI.US,D,20240202,000000,88.11,88.38,86.73,87.97,15486628,0
+XBI.US,D,20240205,000000,87.18,88.77,86.385,88.41,11164636,0
+XBI.US,D,20240206,000000,87.91,89.88,87.29,89.76,9819284,0
+XBI.US,D,20240207,000000,89.55,89.65,88,88.07,10885754,0
+XBI.US,D,20240208,000000,88.33,89.75,88.01,89.22,8545620,0
+XBI.US,D,20240209,000000,89.96,91.32,89.4,91.04,8491994,0
+XBI.US,D,20240212,000000,91.18,93.22,90.71,93.1,9732454,0
+XBI.US,D,20240213,000000,90.15,90.41,87.89,88.72,17368586,0
+XBI.US,D,20240214,000000,90.09,91.44,89.39,91.14,9983906,0
+XBI.US,D,20240215,000000,92.08,93.68,91.66,93.27,10686006,0
+XBI.US,D,20240216,000000,92.54,94.19,92.08,93.15,11007321,0
+XBI.US,D,20240220,000000,92.75,93.84,91.64,92.38,8947485,0
+XBI.US,D,20240221,000000,91.96,92.885,91.31,92.47,6707294,0
+XBI.US,D,20240222,000000,92.77,94.98,92.21,94.15,10809598,0
+XBI.US,D,20240223,000000,94.42,95.495,94,94.75,8854743,0
+XBI.US,D,20240226,000000,94.65,97.525,94.46,97.34,12172214,0
+XBI.US,D,20240227,000000,99.84,103.22,98.88,102.89,23103325,0
+XBI.US,D,20240228,000000,102.255,103.52,101.13,101.53,16741360,0
+XBI.US,D,20240229,000000,102.69,103.16,98.37,98.42,20721704,0
+XBI.US,D,20240301,000000,99.44,102.82,99.11,101.53,16319203,0
+XBI.US,D,20240304,000000,103.45,103.46,100.01,100.73,13935240,0
+XBI.US,D,20240305,000000,100.2,101.5,98.72,99.46,13539444,0
+XBI.US,D,20240306,000000,100.62,100.94,99.3303,100.12,9390269,0
+XBI.US,D,20240307,000000,100.3,100.555,98.75,98.79,7479758,0
+XBI.US,D,20240308,000000,100.07,101.47,97.92,98.95,11121034,0
+XBI.US,D,20240311,000000,98.69,99.64,96.475,96.83,9126407,0
+XBI.US,D,20240312,000000,96.65,96.925,95.41,96.2,10485559,0
+XBI.US,D,20240313,000000,96.26,97.49,95.88,97.1,6543866,0
+XBI.US,D,20240314,000000,96.55,97.01,92.95,94.45,16208183,0
+XBI.US,D,20240315,000000,94,95.78,93.78,94.71,12508224,0
+XBI.US,D,20240318,000000,94.57,95.25,92.84,92.95,11472194,0
+XBI.US,D,20240319,000000,92.64,94.62,92.15,93.85,10926826,0
+XBI.US,D,20240320,000000,93.5,95.595,92.52,95.16,13234510,0
+XBI.US,D,20240321,000000,96.5,97.49,95.16,95.2,9801954,0
+XBI.US,D,20240322,000000,95.22,95.38,93.5,93.56,10423057,0
+XBI.US,D,20240325,000000,93.37,94.47,92.495,92.67,8751017,0
+XBI.US,D,20240326,000000,93.88,94.46,92.66,92.69,10801359,0
+XBI.US,D,20240327,000000,93.55,94.92,92.45,94.91,12279369,0
+XBI.US,D,20240328,000000,95.2,95.885,94.06,94.89,10295326,0
+XBI.US,D,20240401,000000,94.34,94.54,92.405,93.85,11690593,0
+XBI.US,D,20240402,000000,92.1,92.18,90.37,90.68,14841780,0
+XBI.US,D,20240403,000000,90.11,91.41,89.62,91.04,9102308,0
+XBI.US,D,20240404,000000,91.77,92.5,89.285,89.49,10070287,0
+XBI.US,D,20240405,000000,88.96,91.13,87.93,90.18,10380308,0
+XBI.US,D,20240408,000000,90.47,90.61,89.55,90.4,7237036,0
+XBI.US,D,20240409,000000,90.67,91.765,90.355,91.64,8597958,0
+XBI.US,D,20240410,000000,88.98,90.05,88.61,89.95,17369890,0
+XBI.US,D,20240411,000000,91.14,91.61,89.875,91.28,9971733,0
+XBI.US,D,20240412,000000,91.03,91.03,87.315,88.15,14306219,0
+XBI.US,D,20240415,000000,88.19,88.475,85.71,86.35,12332193,0
+XBI.US,D,20240416,000000,85.68,86.49,85.13,85.61,11287936,0
+XBI.US,D,20240417,000000,86.19,86.3,84.55,84.65,11923590,0
+XBI.US,D,20240418,000000,84.4,84.94,83.38,83.48,11417253,0
+XBI.US,D,20240419,000000,83.04,84.37,81.26,82.83,13780141,0
+XBI.US,D,20240422,000000,83.5,84.78,82.475,83.75,10695395,0
+XBI.US,D,20240423,000000,84.38,86.31,84.21,84.69,12939314,0
+XBI.US,D,20240424,000000,85.27,85.42,83.7,83.94,8788870,0
+XBI.US,D,20240425,000000,82.45,82.7401,81.14,82.22,14389577,0
+XBI.US,D,20240426,000000,82.58,83.87,81.63,83.49,10452779,0
+XBI.US,D,20240429,000000,84.46,86.4,84.35,85.52,10494591,0
+XBI.US,D,20240430,000000,84.71,85.79,84.22,84.62,7508616,0
+XBI.US,D,20240501,000000,84.82,89.59,84.7,87.33,17126853,0
+XBI.US,D,20240502,000000,88.43,88.98,86.91,88.34,10230225,0
+XBI.US,D,20240503,000000,90.98,91.7,89.78,89.98,11242696,0
+XBI.US,D,20240506,000000,90.59,91,89.62,90.58,8622227,0
+XBI.US,D,20240507,000000,91,91.01,89.545,90.43,7631929,0
+XBI.US,D,20240508,000000,89.66,89.9,88.32,89.11,12044901,0
+XBI.US,D,20240509,000000,89.18,89.6,88.28,88.98,7548549,0
+XBI.US,D,20240510,000000,90.12,90.49,87.68,88.14,8808427,0
+XBI.US,D,20240513,000000,89.06,90.76,89,89.88,11000323,0
+XBI.US,D,20240514,000000,90.88,92.285,90.24,90.78,10806608,0
+XBI.US,D,20240515,000000,92.71,93.85,92.28,92.61,12054011,0
+XBI.US,D,20240516,000000,92.62,92.8,91.41,92.59,7735862,0
+XBI.US,D,20240517,000000,92.52,93.0501,90.85,91.18,7394287,0
+XBI.US,D,20240520,000000,91.38,92.44,90.9,92.27,5595884,0
+XBI.US,D,20240521,000000,91.86,92.69,90.88,91.57,6266190,0
+XBI.US,D,20240522,000000,91.42,93.16,91.3,92.17,7861674,0
+XBI.US,D,20240523,000000,92.19,92.4,88.66,89.32,9692188,0
+XBI.US,D,20240524,000000,89.47,90.17,88.66,88.83,6722960,0
+XBI.US,D,20240528,000000,90.68,90.94,88.195,89.13,9057906,0
+XBI.US,D,20240529,000000,87.76,87.945,86.98,87.48,9561908,0
+XBI.US,D,20240530,000000,88.01,89.14,87.605,88.96,9141726,0
+XBI.US,D,20240531,000000,89.26,90.46,88.5,89.13,9718894,0
+XBI.US,D,20240603,000000,89.89,92.975,89.25,91.42,13040232,0
+XBI.US,D,20240604,000000,91.44,92.3,90.6,91.17,7963325,0
+XBI.US,D,20240605,000000,91.5,94.33,90.82,94.12,10287801,0
+XBI.US,D,20240606,000000,94.59,94.59,92.74,92.82,7032820,0
+XBI.US,D,20240607,000000,91.49,92.49,90.92,91.39,8582705,0
+XBI.US,D,20240610,000000,90.41,92.05,89.38,91.99,8427306,0
+XBI.US,D,20240611,000000,91.21,92.8,90.825,92.46,5864302,0
+XBI.US,D,20240612,000000,95,95.4,93.19,93.82,11437913,0
+XBI.US,D,20240613,000000,93.63,94.6,93.08,93.82,5595240,0
+XBI.US,D,20240614,000000,92.65,93.13,91.25,91.75,9218504,0
+XBI.US,D,20240617,000000,91.24,91.51,90.08,90.59,6692397,0
+XBI.US,D,20240618,000000,90.63,90.75,89.28,89.7,6722893,0
+XBI.US,D,20240620,000000,89.39,90.62,88.69,89.89,6797293,0
+XBI.US,D,20240621,000000,90.88,92.6476,90.63,92.38,12966158,0
+XBI.US,D,20240624,000000,93.3,94.56,93.04,93.74,9090229,0
+XBI.US,D,20240625,000000,93.7,94.16,93,93.08,5537513,0
+XBI.US,D,20240626,000000,92.92,92.92,91.66,92.19,7102124,0
+XBI.US,D,20240627,000000,92.39,93.08,91.4,92.86,6570931,0
+XBI.US,D,20240628,000000,93.34,93.34,91.815,92.71,7872582,0
+XBI.US,D,20240701,000000,92.64,94.44,92.44,93.04,7437245,0
+XBI.US,D,20240702,000000,92.42,92.7,91.04,91.36,6498560,0
+XBI.US,D,20240703,000000,91.65,92.18,90.54,90.87,4682011,0
+XBI.US,D,20240705,000000,90.86,91.92,90.28,91.71,5557968,0
+XBI.US,D,20240708,000000,92.86,93.675,92.4401,93.23,9007569,0
+XBI.US,D,20240709,000000,93.39,94.54,92.85,94.37,7653317,0
+XBI.US,D,20240710,000000,94.77,95.48,94.27,95.48,5002791,0
+XBI.US,D,20240711,000000,96.83,98.78,96.65,97.96,14613230,0
+XBI.US,D,20240712,000000,98.88,99.99,98.3,98.96,9005856,0
+XBI.US,D,20240715,000000,99.1,100.405,98.66,99.9,9186428,0
+XBI.US,D,20240716,000000,100.69,102.38,100.51,101.85,8839957,0
+XBI.US,D,20240717,000000,100.47,102.0099,99.025,99.8,9853165,0
+XBI.US,D,20240718,000000,99.72,100.84,97.01,97.54,12775866,0
+XBI.US,D,20240719,000000,97.72,98.12,97.06,97.51,5348440,0
+XBI.US,D,20240722,000000,98.21,99.02,97.2701,98.89,5848305,0
+XBI.US,D,20240723,000000,98.56,100.25,98.26,99.76,6722157,0
+XBI.US,D,20240724,000000,98.98,100.17,98.78,99.04,6088118,0
+XBI.US,D,20240725,000000,99.71,102.545,99.32,100.98,12543142,0
+XBI.US,D,20240726,000000,102,103.08,100.96,101.54,8299128,0
+XBI.US,D,20240729,000000,101.5,101.9,99.54,100.27,7364448,0
+XBI.US,D,20240730,000000,100.5,101.07,98.31,98.99,6956002,0
+XBI.US,D,20240731,000000,99.37,101.23,98.18,99.06,9550355,0
+XBI.US,D,20240801,000000,99.53,100.37,98.21,98.67,8222798,0
+XBI.US,D,20240802,000000,96.08,96.86,94.62,96.47,15611166,0
+XBI.US,D,20240805,000000,91,94.6,91,93.43,15788206,0
+XBI.US,D,20240806,000000,94.21,96.1601,92.96,94.44,9591590,0
+XBI.US,D,20240807,000000,96.07,96.07,92.12,92.36,10704252,0
+XBI.US,D,20240808,000000,92.96,95.115,92.47,95,7419005,0
+XBI.US,D,20240809,000000,95.39,96.06,94.8,95.54,4384373,0
+XBI.US,D,20240812,000000,95.64,96.37,94.51,95.81,4766590,0
+XBI.US,D,20240813,000000,96.13,97.19,95.85,96.95,7230581,0
+XBI.US,D,20240814,000000,97.2,97.21,95.61,96.09,4798800,0
+XBI.US,D,20240815,000000,97.32,98.24,96.71,97.71,6346832,0
+XBI.US,D,20240816,000000,97.7,98.1,96.76,97.77,4717905,0
+XBI.US,D,20240819,000000,97.68,100.88,97.46,100.85,6426284,0
+XBI.US,D,20240820,000000,100.61,101.105,99.64,100.83,5546082,0
+XBI.US,D,20240821,000000,101.1,102.36,100.785,101.82,6482422,0
+XBI.US,D,20240822,000000,102.08,102.12,99.94,100.14,7016524,0
+XBI.US,D,20240823,000000,100.63,102.01,100.1,101.51,7626555,0
+XBI.US,D,20240826,000000,102.04,102.24,101.28,101.7,5653018,0
+XBI.US,D,20240827,000000,101.41,101.89,99.87,101.07,5293605,0
+XBI.US,D,20240828,000000,100.62,101.23,99.99,100.54,5093012,0
+XBI.US,D,20240829,000000,101,102.4,100.55,100.91,5732666,0
+XBI.US,D,20240830,000000,101.27,101.86,99.85,101.26,5282148,0
+XBI.US,D,20240903,000000,101.1,102.74,98.48,98.66,9086699,0
+XBI.US,D,20240904,000000,98.29,99.58,97.65,98.52,6944711,0
+XBI.US,D,20240905,000000,98.68,98.89,97.44,98.08,5735483,0
+XBI.US,D,20240906,000000,98.37,98.91,95.43,96.52,8019337,0
+XBI.US,D,20240909,000000,97.03,98.64,96.82,97.89,5876780,0
+XBI.US,D,20240910,000000,97.88,98.25,96.67,98.1,4636000,0
+XBI.US,D,20240911,000000,97.87,99.13,96.96,98.9,5267440,0
+XBI.US,D,20240912,000000,98.88,99.7,97.96,99.06,5703028,0
+XBI.US,D,20240913,000000,99.4,101.4,99.27,101.21,6389099,0
+XBI.US,D,20240916,000000,101.56,101.95,100.51,101.28,7126942,0
+XBI.US,D,20240917,000000,101.42,102.445,100.38,100.95,9199336,0
+XBI.US,D,20240918,000000,101.01,102.97,100.33,100.81,11433202,0
+XBI.US,D,20240919,000000,102.69,103.52,101.85,102.43,13107187,0
+XBI.US,D,20240920,000000,102.21,102.36,100.992,101.61,7655323,0
+XBI.US,D,20240923,000000,101.75,102.13,99.065,99.19,9997178,0
+XBI.US,D,20240924,000000,99.28,99.452,97.77,98.71,7906793,0
+XBI.US,D,20240925,000000,98.9,99.2,97.66,97.75,8469462,0
+XBI.US,D,20240926,000000,98.62,99.11,97.42,98.19,6764936,0
+XBI.US,D,20240927,000000,98.8,99.35,98.25,98.43,6116151,0
+XBI.US,D,20240930,000000,98.1,99.65,97.77,98.8,6829617,0
+XBI.US,D,20241001,000000,98.61,98.79,96.6516,97.97,11106896,0
+XBI.US,D,20241002,000000,97.36,98.26,96.53,98.09,8488097,0
+XBI.US,D,20241003,000000,97.52,98.09,96.52,96.64,5961143,0
+XBI.US,D,20241004,000000,97.61,98.03,96.67,97.51,5972827,0
+XBI.US,D,20241007,000000,97.87,97.93,95.92,96.33,5678751,0
+XBI.US,D,20241008,000000,96.7,97.76,96.1,97.1,5414723,0
+XBI.US,D,20241009,000000,97.06,97.15,95.975,96.31,6049368,0
+XBI.US,D,20241010,000000,95.52,96.2301,95.08,96.22,6752894,0
+XBI.US,D,20241011,000000,96.22,98.79,95.82,98.68,7486082,0
+XBI.US,D,20241014,000000,98.28,99.215,98,99.07,5537859,0
+XBI.US,D,20241015,000000,99.03,99.95,98.27,99.31,7379397,0
+XBI.US,D,20241016,000000,99.45,100.56,99.05,100.25,6478823,0
+XBI.US,D,20241017,000000,100.23,100.54,99.27,99.3,8155253,0
+XBI.US,D,20241018,000000,99.52,100.17,99.14,99.83,4477163,0
+XBI.US,D,20241021,000000,99.42,99.71,97.65,98.15,6895268,0
+XBI.US,D,20241022,000000,97.69,98.4,97.46,98.27,5222181,0
+XBI.US,D,20241023,000000,97.87,98.27,96.105,96.67,8293618,0
+XBI.US,D,20241024,000000,97.14,98.235,96.88,97.25,4408256,0
+XBI.US,D,20241025,000000,97.63,98.85,97.12,97.15,6256079,0
+XBI.US,D,20241028,000000,98.08,99.51,97.87,98.49,6178187,0
+XBI.US,D,20241029,000000,98.4,98.71,97.64,98.56,6183664,0
+XBI.US,D,20241030,000000,98.25,99.46,97.98,98.42,4733144,0
+XBI.US,D,20241031,000000,97.93,98.12,96.84,97.03,8177752,0
+XBI.US,D,20241101,000000,97.59,99.3,97.35,99.23,6877483,0
+XBI.US,D,20241104,000000,98.84,100.07,97.89,99.22,6426686,0
+XBI.US,D,20241105,000000,98.71,100.63,98.2,100.62,7170643,0
+XBI.US,D,20241106,000000,103.28,103.31,100.75,102.44,17003363,0
+XBI.US,D,20241107,000000,103,103.89,102.54,103.01,8157100,0
+XBI.US,D,20241108,000000,102.88,104.225,102.56,104.18,9431058,0
+XBI.US,D,20241111,000000,104.84,105.47,103.35,103.53,10158928,0
+XBI.US,D,20241112,000000,102.503,103.17,100.39,100.51,9782654,0
+XBI.US,D,20241113,000000,101.49,102.43,100,100.01,8092416,0
+XBI.US,D,20241114,000000,99.77,100.17,96.87,96.96,15029386,0
+XBI.US,D,20241115,000000,96.91,96.91,91.64,91.83,30310242,0
+XBI.US,D,20241118,000000,92.14,92.74,91.08,91.96,12512121,0
+XBI.US,D,20241119,000000,91.235,93.21,90.67,93.17,12751913,0
+XBI.US,D,20241120,000000,93.29,94.1701,92.4,94.01,10534696,0
+XBI.US,D,20241121,000000,94.15,95.44,92.74,94.3,11716988,0
+XBI.US,D,20241122,000000,94.78,96.61,94.16,96.24,9684699,0
+XBI.US,D,20241125,000000,97.63,99.03,97.53,97.63,13456016,0
+XBI.US,D,20241126,000000,97.8,98.92,96.94,98.85,8258493,0
+XBI.US,D,20241127,000000,99.135,100.2,98.7,100,7695319,0
+XBI.US,D,20241129,000000,99.9,100.24,99.24,99.62,4062380,0
+XBI.US,D,20241202,000000,99.41,99.64,98.54,99.31,13563171,0
+XBI.US,D,20241203,000000,99.02,99.33,97.57,97.69,6549994,0
+XBI.US,D,20241204,000000,97.72,99.59,97.31,98.79,7246472,0
+XBI.US,D,20241205,000000,98.28,98.71,97,97.33,8467560,0
+XBI.US,D,20241206,000000,97.83,99.73,97.63,99.14,6493029,0
+XBI.US,D,20241209,000000,99.305,99.905,98.04,98.24,6341080,0
+XBI.US,D,20241210,000000,98.39,98.61,97.1,97.42,5465670,0
+XBI.US,D,20241211,000000,97.76,97.97,96.41,96.97,5788527,0
+XBI.US,D,20241212,000000,96.51,96.71,94.15,94.2,9518248,0
+XBI.US,D,20241213,000000,94.02,94.47,92.635,93.4,12305779,0
+XBI.US,D,20241216,000000,93.4328,95.515,92.94,94.76,8476165,0
+XBI.US,D,20241217,000000,94.041,95.3,93.95,94.59,5638802,0
+XBI.US,D,20241218,000000,94.7,94.7,89.005,89.93,16072650,0
+XBI.US,D,20241219,000000,90.07,90.46,88.63,89.81,11753615,0
+XBI.US,D,20241220,000000,89.6,91.97,89.34,91.28,10337952,0
+XBI.US,D,20241223,000000,91.28,91.95,90.36,91.89,7620173,0
+XBI.US,D,20241224,000000,91.9,92.1,90.895,91.98,3540607,0
+XBI.US,D,20241226,000000,91.2423,92.845,91.02,92.65,5606077,0
+XBI.US,D,20241227,000000,92,92.85,90.56,91.35,8742092,0
+XBI.US,D,20241230,000000,90.2901,90.61,89.38,89.89,6641314,0
+XBI.US,D,20241231,000000,90.4,91.07,89.37,90.06,6817120,0
+XBI.US,D,20250102,000000,90.96,92.5,90.6,91.53,8208686,0
+XBI.US,D,20250103,000000,91.78,92.81,91.64,92.41,5857248,0
+XBI.US,D,20250106,000000,92.61,93.225,92.01,92.21,5169324,0
+XBI.US,D,20250107,000000,92.625,94.4,92.42,92.87,9850184,0
+XBI.US,D,20250108,000000,92.86,93.15,91.58,92.31,7529872,0
+XBI.US,D,20250110,000000,90.565,90.59,88.84,89.44,12953320,0
+XBI.US,D,20250113,000000,88.5,89.185,86.71,89.13,13193269,0
+XBI.US,D,20250114,000000,89.92,89.92,86.4,86.66,13113476,0
+XBI.US,D,20250115,000000,88.7,89.605,87.59,88.55,13214752,0
+XBI.US,D,20250116,000000,88.63,88.8399,87.33,87.89,6917050,0
+XBI.US,D,20250117,000000,88.74,88.86,87.845,87.97,7383860,0
+XBI.US,D,20250121,000000,88.68,90.65,88.68,90.51,8509659,0
+XBI.US,D,20250122,000000,90.52,91.6,90.28,91.21,8844914,0
+XBI.US,D,20250123,000000,90.85,93.225,89.92,92.98,9747094,0
+XBI.US,D,20250124,000000,92.775,93.59,91.75,92.46,9262813,0
+XBI.US,D,20250127,000000,92.085,94.43,92.01,92.61,10946643,0
+XBI.US,D,20250128,000000,92.76,93.62,92.05,93.18,9152694,0
+XBI.US,D,20250129,000000,92.835,93.8,91.88,92.58,9893910,0
+XBI.US,D,20250130,000000,93.224,94.35,92.57,93.54,8348040,0
+XBI.US,D,20250131,000000,93.88,94.79,92.36,92.67,7842737,0
+XBI.US,D,20250203,000000,90.6,92.54,90.46,91.42,9024533,0
+XBI.US,D,20250204,000000,91.2,93.19,91.07,92.57,8870592,0
+XBI.US,D,20250205,000000,92.896,94.9,92.88,94.7,8222905,0
+XBI.US,D,20250206,000000,94.644,94.68,93.28,93.37,6611331,0
+XBI.US,D,20250207,000000,92.93,93.6,90.955,91.24,11884842,0
+XBI.US,D,20250210,000000,91.84,91.84,90.11,90.34,8979604,0
+XBI.US,D,20250211,000000,89.52,89.66,88.55,89.05,8781378,0
+XBI.US,D,20250212,000000,88.055,90.02,87.9,89.97,10824567,0
+XBI.US,D,20250213,000000,90.38,90.9,89.19,90.77,7275289,0
+XBI.US,D,20250214,000000,91.27,92.62,90.67,91.41,10421476,0
+XBI.US,D,20250218,000000,91.84,93.12,90.97,91.33,9041461,0
+XBI.US,D,20250219,000000,91.1,92.72,91.03,92.53,8159886,0
+XBI.US,D,20250220,000000,92.514,92.89,91.48,92.72,6885779,0
+XBI.US,D,20250221,000000,93.57,93.8552,91.54,91.7,8783415,0
+XBI.US,D,20250224,000000,91.44,91.64,89.74,90.1,8647847,0
+XBI.US,D,20250225,000000,90.03,90.14,87.68,88.69,10912683,0
+XBI.US,D,20250226,000000,88.94,89.83,87.84,88.25,7271482,0
+XBI.US,D,20250227,000000,88.31,89.74,87.04,87.1,8172738,0
+XBI.US,D,20250228,000000,86.5,88.91,86.22,88.71,7942748,0
+XBI.US,D,20250303,000000,88.7607,89.37,85.13,85.6,9620861,0
+XBI.US,D,20250304,000000,84.8,87,84.07,86.13,14203013,0
+XBI.US,D,20250305,000000,86.28,87.89,85.82,87.82,10911871,0
+XBI.US,D,20250306,000000,86.64,88.27,86.27,87.06,9152972,0
+XBI.US,D,20250307,000000,86.84,88.44,86.055,87.3,9490967,0
+XBI.US,D,20250310,000000,86.15,87.5,85.49,86.24,10803114,0
+XBI.US,D,20250311,000000,85.985,86.96,84.19,86.17,10649875,0
+XBI.US,D,20250312,000000,86.78,87.73,86.35,87.15,7704870,0
+XBI.US,D,20250313,000000,87.04,88.21,85.44,85.97,6373027,0
+XBI.US,D,20250314,000000,86.69,87.62,86.49,87.13,6390120,0
+XBI.US,D,20250317,000000,86.93,88.86,86.39,88.29,6338866,0
+XBI.US,D,20250318,000000,87.27,87.31,85.76,86.17,7291655,0
+XBI.US,D,20250319,000000,86.165,87.75,85.89,87.46,5806298,0
+XBI.US,D,20250320,000000,86.81,88.13,86.54,86.59,6743253,0
+XBI.US,D,20250321,000000,86.095,87.51,85.75,87.12,6513904,0
+XBI.US,D,20250324,000000,87.87,88.97,87.67,88.82,5032265,0
+XBI.US,D,20250325,000000,88.81,88.92,86.34,87.08,7039975,0
+XBI.US,D,20250326,000000,86.98,87.08,84.75,85.08,8252472,0
+XBI.US,D,20250327,000000,85.34,86.18,85.09,85.53,6493598,0
+XBI.US,D,20250328,000000,85.51,85.51,83.97,84.4,7003134,0
+XBI.US,D,20250331,000000,81.39,81.66,79.325,81.1,16660864,0
+XBI.US,D,20250401,000000,80.89,81.04,77.87,78.16,17353244,0
+XBI.US,D,20250402,000000,77.57,80.87,77.34,80.59,14091035,0
+XBI.US,D,20250403,000000,78.12,79.3,77.52,78.14,10860230,0
+XBI.US,D,20250404,000000,76.36,77.11,73.25,73.66,23865809,0
+XBI.US,D,20250407,000000,70.76,75.86,69.24,72.99,23621810,0
+XBI.US,D,20250408,000000,75.27,75.47,68.88,69.8,21546106,0
+XBI.US,D,20250409,000000,68.05,75.96,66.66,74.88,36123845,0
+XBI.US,D,20250410,000000,72.92,73.25,68.64,71.61,23889316,0
+XBI.US,D,20250411,000000,71.59,74.38,71.07,74.33,16114000,0
+XBI.US,D,20250414,000000,76.03,76.935,74.36,76.54,13241523,0
+XBI.US,D,20250415,000000,76.49,77.56,75.59,76.54,8744297,0
+XBI.US,D,20250416,000000,76.02,76.24,73.935,75.13,9355030,0
+XBI.US,D,20250417,000000,74.965,76.16,74.57,75.93,10436548,0
+XBI.US,D,20250421,000000,75.18,77.32,74.67,75.51,11913719,0
+XBI.US,D,20250422,000000,76.385,77.82,76.385,77.64,14041832,0
+XBI.US,D,20250423,000000,79.8,81.17,79.02,79.1,14631339,0
+XBI.US,D,20250424,000000,79.395,80.93,78.65,80.89,11296508,0
+XBI.US,D,20250425,000000,80.2,80.71,79.27,80.25,8244714,0
+XBI.US,D,20250428,000000,80.725,82.11,80.34,81.37,6974330,0
+XBI.US,D,20250429,000000,81.08,82.36,80.41,81.88,9301535,0
+XBI.US,D,20250430,000000,81.175,83.25,80.88,82.95,9587246,0
+XBI.US,D,20250501,000000,82.852,83.5,80.93,82.5,9292265,0
+XBI.US,D,20250502,000000,83.6,84.24,83.245,83.5,9684565,0
+XBI.US,D,20250505,000000,83.19,83.38,82.05,82.65,6374268,0
+XBI.US,D,20250506,000000,81.75,81.93,77.075,77.17,32491324,0
+XBI.US,D,20250507,000000,77.53,77.89,76.56,77.35,12976100,0
+XBI.US,D,20250508,000000,77.04,79.28,75.68,78.04,16479296,0
+XBI.US,D,20250509,000000,78.14,79.55,76.3,76.39,11445298,0
+XBI.US,D,20250512,000000,78.06,80.07,77.865,79.45,19550425,0
+XBI.US,D,20250513,000000,79.33,79.435,77.2,77.55,15781956,0
+XBI.US,D,20250514,000000,77.64,78.46,75.9,76.37,13920514,0
+XBI.US,D,20250515,000000,76.35,77.66,75.71,77.58,11089465,0
+XBI.US,D,20250516,000000,77.79,79.18,77.3292,79.02,10102952,0
+XBI.US,D,20250519,000000,78.315,79.87,78.15,79.72,7045488,0
+XBI.US,D,20250520,000000,79.68,81.7,79.33,81.4,13967417,0
+XBI.US,D,20250521,000000,80.62,81.36,78.8,79.33,13135850,0
+XBI.US,D,20250522,000000,79.09,79.77,78.455,79.25,7778877,0
+XBI.US,D,20250523,000000,78.1,79.28,78,79.04,6078231,0
+XBI.US,D,20250527,000000,80,80.25,79.04,79.3,15176368,0
+XBI.US,D,20250528,000000,79.55,79.98,78.7,78.77,8407937,0
+XBI.US,D,20250529,000000,79.41,80.58,78.28,80.46,8964521,0
+XBI.US,D,20250530,000000,79.62,79.79,78.0599,79.19,15780510,0
+XBI.US,D,20250602,000000,80.22,81.73,79.49,81.24,13023116,0
+XBI.US,D,20250603,000000,81.44,82.825,80.5,82.34,12771401,0
+XBI.US,D,20250604,000000,82.455,83.42,82.22,82.48,8291001,0
+XBI.US,D,20250605,000000,82.46,83.33,81.42,82.56,8086644,0
+XBI.US,D,20250606,000000,83.305,84.445,83.22,84.26,10003459,0
+XBI.US,D,20250609,000000,85.14,85.37,83.41,84.27,11540808,0
+XBI.US,D,20250610,000000,84.685,85.96,84.34,85.28,12066862,0
+XBI.US,D,20250611,000000,85.74,85.935,84.305,84.37,12058282,0
+XBI.US,D,20250612,000000,83.87,84.755,83.49,84.36,8451129,0
+XBI.US,D,20250613,000000,82.96,84.2,82.78,83.6,11206789,0
+XBI.US,D,20250616,000000,83.83,83.92,82.39,83.37,9199042,0
+XBI.US,D,20250617,000000,82.85,83.55,82.01,82.1,11632760,0
+XBI.US,D,20250618,000000,82.265,83.42,81.52,82.66,9008138,0
+XBI.US,D,20250620,000000,83.17,83.29,81.69,82.38,8489238,0
+XBI.US,D,20250623,000000,82.54,82.84,80.9,82.27,11661339,0
+XBI.US,D,20250624,000000,82.99,84.17,82.36,83.82,9675718,0
+XBI.US,D,20250625,000000,83.85,83.85,82.48,83.27,7246445,0
+XBI.US,D,20250626,000000,83.5,83.915,82.81,83.68,9316828,0
+XBI.US,D,20250627,000000,83.62,84.13,82.53,83.01,11032654,0
+XBI.US,D,20250630,000000,83.26,83.75,82.685,82.93,8503430,0
+XBI.US,D,20250701,000000,82.625,84.87,82.04,83.08,11537634,0
+XBI.US,D,20250702,000000,82.86,85.265,82.71,84.79,10887370,0
+XBI.US,D,20250703,000000,85.16,85.46,84.42,85.24,4956017,0
+XBI.US,D,20250707,000000,84.865,85.13,83.02,83.58,8494262,0
+XBI.US,D,20250708,000000,83.76,85.355,83.45,84.71,9617260,0
+XBI.US,D,20250709,000000,85.67,87.905,85.54,87.87,14875417,0
+XBI.US,D,20250710,000000,87.91,88.61,87.04,88.38,9911705,0
+XBI.US,D,20250711,000000,87.615,87.91,86.7,87.02,7716840,0
+XBI.US,D,20250714,000000,86.87,88.55,86.74,88.27,6410893,0
+XBI.US,D,20250715,000000,88.6,88.73,85.69,85.91,12109812,0
+XBI.US,D,20250716,000000,86.49,87.89,86.44,87.82,13045451,0
+XBI.US,D,20250717,000000,87.84,88.74,87.7,88.12,8904076,0
+XBI.US,D,20250718,000000,88.46,89.06,86.08,86.27,14199816,0
+XBI.US,D,20250721,000000,86.67,87.54,85.66,85.87,9134913,0
+XBI.US,D,20250722,000000,85.7,86.84,85.5,86.73,8446507,0
+XBI.US,D,20250723,000000,87.615,88.71,86.84,88.22,12211731,0
+XBI.US,D,20250724,000000,88.31,88.56,87.255,87.49,10815718,0
+XBI.US,D,20250725,000000,87.68,87.87,86.73,87.61,9111667,0
+XBI.US,D,20250728,000000,87.92,88.175,86.07,86.57,12818511,0
+XBI.US,D,20250729,000000,86.8,86.82,85.44,85.84,11511461,0
+XBI.US,D,20250730,000000,86.91,87.81,85.71,86.24,11644036,0
+XBI.US,D,20250731,000000,86.005,87.47,85.33,85.66,11802121,0
+XBI.US,D,20250801,000000,84.97,86.04,84.39,85.93,9334084,0
+XBI.US,D,20250804,000000,85.98,86.955,84.97,86.82,7662075,0
+XBI.US,D,20250805,000000,86.57,87.415,85.66,86.85,8944059,0
+XBI.US,D,20250806,000000,86.3,86.38,84.98,86.13,11584991,0
+XBI.US,D,20250807,000000,85.89,85.89,84.52,85.32,9802743,0
+XBI.US,D,20250808,000000,85.42,85.96,85.04,85.43,6667349,0
+XBI.US,D,20250811,000000,85.09,85.97,84.81,85.16,6215988,0
+XBI.US,D,20250812,000000,85.575,87.04,85.37,86.92,9693914,0
+XBI.US,D,20250813,000000,87.48,89.795,87.27,89.52,14986128,0
+XBI.US,D,20250814,000000,88.64,89.895,88.47,89.57,11579809,0
+XBI.US,D,20250815,000000,89.77,90.735,89.5,90.68,10672390,0
+XBI.US,D,20250818,000000,90.58,91.34,90.12,90.21,6353153,0
+XBI.US,D,20250819,000000,89.58,89.755,88.6,88.8,8271786,0
+XBI.US,D,20250820,000000,88.655,89.365,88.181,89.22,7956351,0
+XBI.US,D,20250821,000000,88.74,90.03,88.23,89.92,8439127,0
+XBI.US,D,20250822,000000,90.395,91.98,89.96,90.92,9891293,0
+XBI.US,D,20250825,000000,90.89,91.175,88.6,88.79,8513190,0
+XBI.US,D,20250826,000000,89.065,89.945,88.71,89.9,6180649,0
+XBI.US,D,20250827,000000,89.79,90.475,89.64,90.29,5737095,0
+XBI.US,D,20250828,000000,90.43,91.13,90.03,90.29,4462918,0
+XBI.US,D,20250829,000000,90.25,90.68,89.33,89.85,5049755,0
+XBI.US,D,20250902,000000,91.18,93.51,91.1,92.88,14515248,0
+XBI.US,D,20250903,000000,93.065,94.855,92.6107,93.65,9128591,0
+XBI.US,D,20250904,000000,93.625,93.965,92.49,93.47,7801172,0
+XBI.US,D,20250905,000000,93.82,95.65,93.7,95.47,13163094,0
+XBI.US,D,20250908,000000,95.075,95.075,93.8,94.43,10459298,0
+XBI.US,D,20250909,000000,94.4,94.99,93.6616,94.98,6725131,0
+XBI.US,D,20250910,000000,95.285,95.285,93.5,93.9,10477317,0
+XBI.US,D,20250911,000000,93.99,95.74,93.81,95.7,7953853,0
+XBI.US,D,20250912,000000,95.465,95.65,94.09,94.12,9365986,0
+XBI.US,D,20250915,000000,94.12,94.45,92.64,93.43,9160376,0
+XBI.US,D,20250916,000000,93.53,94.13,93.26,93.74,6439795,0
+XBI.US,D,20250917,000000,94.17,95.81,93.49,93.77,15125281,0
+XBI.US,D,20250918,000000,94.9,96.725,94.71,96.68,9284885,0
+XBI.US,D,20250919,000000,96.99,97.04,95.365,95.6,7144242,0
+XBI.US,D,20250922,000000,96.03,97.655,95.34,97.3,11373916,0
+XBI.US,D,20250923,000000,97.06,97.75,96.62,96.77,7122564,0
+XBI.US,D,20250924,000000,97.3,98.07,96.975,97.44,9202554,0
+XBI.US,D,20250925,000000,96.675,96.98,95.74,95.86,9148325,0
+XBI.US,D,20250926,000000,96.3,97.995,95.86,97.95,12363331,0
+XBI.US,D,20250929,000000,98.22,99.485,98.01,99.4,9957284,0
+XBI.US,D,20250930,000000,99.42,100.53,98.87,100.2,12913925,0
+XBI.US,D,20251001,000000,100.29,102.15,100.11,101.39,9736173,0
+XBI.US,D,20251002,000000,101.69,102.6,101.01,102.59,8601223,0
+XBI.US,D,20251003,000000,103.06,104.1,102.785,103.6,12886463,0
+XBI.US,D,20251006,000000,104.17,104.51,103.45,103.64,7956089,0
+XBI.US,D,20251007,000000,103.94,104.05,102.55,103.68,6746360,0
+XBI.US,D,20251008,000000,104.4,106.53,103.74,105.44,11849987,0
+XBI.US,D,20251009,000000,105.855,107.26,105.77,106.52,12143477,0
+XBI.US,D,20251010,000000,107.005,107.0799,104.13,104.99,16973132,0
+XBI.US,D,20251013,000000,105.1166,105.86,104.45,105.27,10190531,0
+XBI.US,D,20251014,000000,104.13,106.01,103.43,105.12,7819803,0
+XBI.US,D,20251015,000000,105.51,108.615,105.37,108.37,11955897,0
+XBI.US,D,20251016,000000,109.7,110.96,106.99,107.91,17515119,0
+XBI.US,D,20251017,000000,107.44,108.84,106.495,107.8,9981145,0
+XBI.US,D,20251020,000000,109,110.535,108.34,110.17,8697755,0
+XBI.US,D,20251021,000000,110.125,110.535,109.08,109.56,6792812,0
+XBI.US,D,20251022,000000,109.005,109.56,106.56,107.32,10679213,0
+XBI.US,D,20251023,000000,107.35,107.885,106.5,107.56,6341371,0
+XBI.US,D,20251024,000000,108.75,108.94,108.06,108.39,5692679,0
+XBI.US,D,20251027,000000,110.13,111.84,109.89,111.59,13303748,0
+XBI.US,D,20251028,000000,111.515,112.43,110.82,112,9438145,0
+XBI.US,D,20251029,000000,112,112.605,110.22,110.96,8714908,0
+XBI.US,D,20251030,000000,110.48,113.21,110.23,111.91,9328804,0
+XBI.US,D,20251031,000000,111.8593,113.01,110.84,112.71,11962423,0
+XBI.US,D,20251103,000000,111.14,111.93,107.89,109.86,15230253,0
+XBI.US,D,20251104,000000,108.33,110.19,108,108.04,13665428,0
+XBI.US,D,20251105,000000,107.79,109.845,107.32,109.21,9127721,0
+XBI.US,D,20251106,000000,109.245,110.08,108.67,109.29,11352602,0
+XBI.US,D,20251107,000000,108.48,108.97,106.3,108.96,15136277,0
+XBI.US,D,20251110,000000,110.27,111.04,109.28,110.09,11453436,0
+XBI.US,D,20251111,000000,109.9,114.15,109.53,114.01,13743160,0
+XBI.US,D,20251112,000000,113.565,114.96,113.38,114.11,12302645,0
+XBI.US,D,20251113,000000,113.251,114.36,111.87,111.91,14770435,0
+XBI.US,D,20251114,000000,111.18,115.36,111.11,114.01,14433928,0
+XBI.US,D,20251117,000000,113.445,116.18,113.06,114.83,12401808,0
+XBI.US,D,20251118,000000,113.93,115.9,113.25,115.18,9910716,0
+XBI.US,D,20251119,000000,114.81,115.52,113.47,114.5,10309560,0
+XBI.US,D,20251120,000000,116.245,117.9,113.735,113.83,13951567,0
+XBI.US,D,20251121,000000,113.815,117.63,113.57,116.65,11618729,0
+XBI.US,D,20251124,000000,117.24,119.79,117.1052,119.58,9908849,0
+XBI.US,D,20251125,000000,119.84,121.41,119.56,121.37,10532377,0
+XBI.US,D,20251126,000000,121.5,123.47,120.955,122.85,8946559,0
+XBI.US,D,20251128,000000,123.105,123.28,122.49,123.16,4255536,0
+XBI.US,D,20251201,000000,121.74,121.97,119.74,119.85,10987468,0
+XBI.US,D,20251202,000000,119.81,120.26,117.72,118.46,22047170,0
+XBI.US,D,20251203,000000,118.845,121.955,118.74,121.83,10791984,0
+XBI.US,D,20251204,000000,121.25,123.61,120.78,123.25,10978107,0
+XBI.US,D,20251205,000000,123.85,124.18,122.69,123.41,7524683,0
+XBI.US,D,20251208,000000,125.15,125.87,123.4102,123.66,9670298,0
+XBI.US,D,20251209,000000,123,124,121.13,121.19,9640455,0
+XBI.US,D,20251210,000000,121.445,122.64,120.6594,122.05,9219223,0
+XBI.US,D,20251211,000000,122.05,123.7543,121.8,123.02,7018120,0
+XBI.US,D,20251212,000000,123.01,123.61,121.9,123.13,7792699,0
+XBI.US,D,20251215,000000,123.405,124.525,122.215,122.84,7533043,0
+XBI.US,D,20251216,000000,122.01,122.82,120.98,122.01,7972029,0
+XBI.US,D,20251217,000000,122.25,122.99,120.81,120.94,7928001,0
+XBI.US,D,20251218,000000,121.11,122.03,119.59,120.01,7083758,0
+XBI.US,D,20251219,000000,121,124.025,120.74,123.43,13016121,0
+XBI.US,D,20251222,000000,123.32,126.5,122.92,125.91,10518295,0
+XBI.US,D,20251223,000000,125.405,126.355,124.68,124.89,6775119,0
+XBI.US,D,20251224,000000,125.44,126.43,125.08,126.3,3303132,0
+XBI.US,D,20251226,000000,125.965,126,124.18,124.98,5653905,0
+XBI.US,D,20251229,000000,124.205,124.42,123.085,123.39,7372392,0
+XBI.US,D,20251230,000000,123.33,123.37,121.342,121.67,7879400,0
+XBI.US,D,20251231,000000,121.51,122.8,120.95,121.93,7328046,0
+XBI.US,D,20260102,000000,122.445,122.55,120.24,121.52,8840768,0
+XBI.US,D,20260105,000000,121.33,121.74,118.28,120.15,11833053,0
+XBI.US,D,20260106,000000,120.2592,122.19,119.76,122.09,8364810,0
+XBI.US,D,20260107,000000,122.745,129.12,122.745,126.43,19350084,0
+XBI.US,D,20260108,000000,124.87,125.48,122.36,123.71,14907762,0
+XBI.US,D,20260109,000000,125.115,126.01,124.15,124.5,9956789,0
+XBI.US,D,20260112,000000,124.075,124.17,121.555,123.93,10174982,0
+XBI.US,D,20260113,000000,123.3301,124.29,121.87,123.85,8421730,0
+XBI.US,D,20260114,000000,123.85,126.89,123.46,126.82,10927701,0
+XBI.US,D,20260115,000000,126.66,127.22,124.18,124.35,10400526,0
+XBI.US,D,20260116,000000,124.79,125.6775,123.64,124.18,9758225,0
+XBI.US,D,20260120,000000,122.25,125.405,121.27,125.29,10780000,0
+XBI.US,D,20260121,000000,125.22,128.29,124.89,128.18,8406017,0
+XBI.US,D,20260122,000000,128.5,132.09,128.19,131.57,9726168,0
+XBI.US,D,20260123,000000,130.83,131.67,127.86,128.04,11376630,0
+XBI.US,D,20260126,000000,127.095,128.49,125.9089,127.86,6799303,0
+XBI.US,D,20260127,000000,127.885,129.93,127.53,128.53,6965811,0
+XBI.US,D,20260128,000000,128.7,128.705,125.795,125.94,8477549,0
+XBI.US,D,20260129,000000,125.93,127.345,125.41,126.74,6083380,0
+XBI.US,D,20260130,000000,125.985,127.135,123.7907,124.75,10206264,0
+XBI.US,D,20260202,000000,124.175,127.55,124.03,127.35,5748434,0
+XBI.US,D,20260203,000000,127.24,129.7,125.98,127.65,8920157,0
+XBI.US,D,20260204,000000,128.22,128.315,123.4078,125.29,12029006,0
+XBI.US,D,20260205,000000,124.255,126.62,120.28,120.72,14456729,0
+XBI.US,D,20260206,000000,122.925,125.87,122.79,125.51,9603085,0
+XBI.US,D,20260209,000000,125.34,126.34,123.83,126.11,5285709,0
+XBI.US,D,20260210,000000,125.995,127.045,125.18,125.34,5884216,0
+XBI.US,D,20260211,000000,125.275,125.57,121.69,124.65,7805351,0
+XBI.US,D,20260212,000000,125.39,125.61,122.23,123.18,6850024,0
+XBI.US,D,20260213,000000,123.79,126.1,122.5,122.86,8804964,0
+XBI.US,D,20260217,000000,122.84,125.455,122.1,124.63,7777705,0
+XBI.US,D,20260218,000000,124.44,126.37,123.94,125.61,6231349,0
diff --git a/daily/us/nyse etfs/2/xbja.us.txt b/daily/us/nyse etfs/2/xbja.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a59db622e351e457ff6f36b28bdf35bd0ba84f2
--- /dev/null
+++ b/daily/us/nyse etfs/2/xbja.us.txt	
@@ -0,0 +1,1034 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBJA.US,D,20220104,000000,24.79,24.87,24.79,24.7919,23193,0
+XBJA.US,D,20220105,000000,24.79,24.8017,24.528,24.528,30801,0
+XBJA.US,D,20220106,000000,24.56,24.58,24.46,24.4985,25414,0
+XBJA.US,D,20220107,000000,24.5299,24.53,24.4301,24.4875,38536,0
+XBJA.US,D,20220110,000000,24.4,24.4514,24.21,24.4514,15040,0
+XBJA.US,D,20220111,000000,24.45,24.63,24.405,24.63,4700,0
+XBJA.US,D,20220112,000000,24.69,24.69,24.605,24.6339,5872,0
+XBJA.US,D,20220113,000000,24.6495,24.68,24.4175,24.4175,13775,0
+XBJA.US,D,20220114,000000,24.37,24.5,24.2501,24.5,19610,0
+XBJA.US,D,20220118,000000,24.35,24.35,24.0801,24.1436,20633,0
+XBJA.US,D,20220119,000000,24.29,24.29,24.0409,24.0409,12808,0
+XBJA.US,D,20220120,000000,24.2407,24.28,23.8525,23.8525,9127,0
+XBJA.US,D,20220121,000000,23.78,23.91,23.5321,23.5321,15157,0
+XBJA.US,D,20220124,000000,23.09,23.5484,22.98,23.5484,38117,0
+XBJA.US,D,20220125,000000,23.24,23.55,23.24,23.3698,16210,0
+XBJA.US,D,20220126,000000,23.61,23.7,23.29,23.3172,3622,0
+XBJA.US,D,20220127,000000,23.45,23.57,23.19,23.2543,11943,0
+XBJA.US,D,20220128,000000,23.24,23.6188,23.24,23.6188,5418,0
+XBJA.US,D,20220131,000000,23.77,23.9252,23.712,23.9252,13547,0
+XBJA.US,D,20220201,000000,23.84,24.0756,23.84,24.0756,7423,0
+XBJA.US,D,20220202,000000,24.2,24.24,24.04,24.2147,10510,0
+XBJA.US,D,20220203,000000,24.02,24.04,23.8031,23.8031,13907,0
+XBJA.US,D,20220204,000000,23.651,24.01,23.65,23.8921,17721,0
+XBJA.US,D,20220207,000000,23.7946,23.7946,23.7946,23.7946,6,0
+XBJA.US,D,20220208,000000,23.96,23.9789,23.957,23.9789,403,0
+XBJA.US,D,20220209,000000,24.2,24.2534,24.2,24.2534,21165,0
+XBJA.US,D,20220210,000000,24.16,24.2,23.89,23.92,18997,0
+XBJA.US,D,20220211,000000,23.93,23.94,23.55,23.66,2784,0
+XBJA.US,D,20220214,000000,23.45,23.5372,23.45,23.5372,1185,0
+XBJA.US,D,20220215,000000,23.7788,23.7788,23.7788,23.7788,181,0
+XBJA.US,D,20220216,000000,23.8517,23.8517,23.8517,23.8517,6,0
+XBJA.US,D,20220217,000000,23.569,23.569,23.4795,23.4795,121,0
+XBJA.US,D,20220218,000000,23.53,23.53,23.3583,23.3583,990,0
+XBJA.US,D,20220222,000000,23.2,23.2,23.1698,23.1698,130,0
+XBJA.US,D,20220223,000000,23.17,23.17,22.867,22.867,1101,0
+XBJA.US,D,20220224,000000,22.9879,23.1386,22.9879,23.1386,1927,0
+XBJA.US,D,20220225,000000,23.34,23.56,23.34,23.4985,30820,0
+XBJA.US,D,20220228,000000,23.3174,23.51,23.2973,23.4457,2060,0
+XBJA.US,D,20220301,000000,23.1519,23.1519,23.1519,23.1519,80,0
+XBJA.US,D,20220302,000000,23.5179,23.5179,23.5179,23.5179,16,0
+XBJA.US,D,20220303,000000,23.4017,23.4017,23.4017,23.4017,1,0
+XBJA.US,D,20220304,000000,23.179,23.2983,23.131,23.2983,2725,0
+XBJA.US,D,20220307,000000,23.015,23.015,22.7993,22.7993,178,0
+XBJA.US,D,20220308,000000,22.6298,22.93,22.58,22.71,3138,0
+XBJA.US,D,20220309,000000,22.96,23.21,22.96,23.0651,671,0
+XBJA.US,D,20220310,000000,23.0174,23.0174,23.0174,23.0174,81,0
+XBJA.US,D,20220311,000000,22.7955,22.7955,22.7955,22.7955,23,0
+XBJA.US,D,20220314,000000,22.9,23.01,22.7,22.7,26937,0
+XBJA.US,D,20220315,000000,22.78,23.033,22.78,23.033,4942,0
+XBJA.US,D,20220316,000000,23.3905,23.3905,23.2867,23.378,6698,0
+XBJA.US,D,20220317,000000,23.44,23.619,23.44,23.61,851,0
+XBJA.US,D,20220318,000000,23.66,23.8479,23.5862,23.8479,3939,0
+XBJA.US,D,20220321,000000,23.8054,23.8054,23.8054,23.8054,928,0
+XBJA.US,D,20220322,000000,23.9729,24.0198,23.9729,24.0198,1664,0
+XBJA.US,D,20220323,000000,23.9605,23.9605,23.8398,23.8398,2007,0
+XBJA.US,D,20220324,000000,23.95,24.04,23.945,24.0032,5272,0
+XBJA.US,D,20220325,000000,24.1,24.1254,23.9978,24.1254,503,0
+XBJA.US,D,20220328,000000,24.19,24.2657,24.17,24.2657,250,0
+XBJA.US,D,20220329,000000,24.29,24.452,24.282,24.452,2720,0
+XBJA.US,D,20220330,000000,24.3286,24.3286,24.3286,24.3286,32,0
+XBJA.US,D,20220331,000000,24.41,24.41,24.1415,24.1415,141472,0
+XBJA.US,D,20220401,000000,24.14,24.14,24.03,24.1324,4004,0
+XBJA.US,D,20220404,000000,24.1908,24.3,24.1908,24.2757,1300,0
+XBJA.US,D,20220405,000000,24.31,24.31,24.0501,24.0701,2050,0
+XBJA.US,D,20220406,000000,23.84,23.97,23.79,23.97,7106,0
+XBJA.US,D,20220407,000000,23.9099,23.9851,23.855,23.9851,4200,0
+XBJA.US,D,20220408,000000,24.019,24.019,23.9275,23.9275,2210,0
+XBJA.US,D,20220411,000000,23.85,23.85,23.71,23.71,32095,0
+XBJA.US,D,20220412,000000,23.7798,23.7798,23.6099,23.635,17292,0
+XBJA.US,D,20220413,000000,23.837,23.837,23.837,23.837,10,0
+XBJA.US,D,20220414,000000,23.8,23.8,23.63,23.65,14481,0
+XBJA.US,D,20220418,000000,23.5551,23.5551,23.5551,23.5551,60,0
+XBJA.US,D,20220419,000000,23.8599,23.93,23.8407,23.8407,3142,0
+XBJA.US,D,20220420,000000,23.89,23.89,23.8492,23.8492,1747,0
+XBJA.US,D,20220421,000000,23.5962,23.5962,23.5962,23.5962,16,0
+XBJA.US,D,20220422,000000,23.5,23.5,23.107,23.107,4751,0
+XBJA.US,D,20220425,000000,22.9,23.2043,22.9,23.2043,1040,0
+XBJA.US,D,20220426,000000,22.9135,22.97,22.7427,22.7427,1899,0
+XBJA.US,D,20220427,000000,22.87,22.9725,22.7652,22.7652,736,0
+XBJA.US,D,20220428,000000,22.84,23.1565,22.7738,23.1565,1431,0
+XBJA.US,D,20220429,000000,22.65,22.65,22.5306,22.5306,3275,0
+XBJA.US,D,20220502,000000,22.6391,22.6433,22.24,22.6433,8460,0
+XBJA.US,D,20220503,000000,22.7444,22.7444,22.7444,22.7444,3,0
+XBJA.US,D,20220504,000000,22.73,23.2466,22.68,23.2466,462,0
+XBJA.US,D,20220505,000000,22.5921,22.5921,22.55,22.5921,200,0
+XBJA.US,D,20220506,000000,22.5485,22.55,22.5485,22.5485,488,0
+XBJA.US,D,20220509,000000,22.141,22.141,22.0121,22.0121,750,0
+XBJA.US,D,20220510,000000,22.09,22.13,21.9999,22.035,789,0
+XBJA.US,D,20220511,000000,22.185,22.185,21.7944,21.7944,316,0
+XBJA.US,D,20220512,000000,21.61,21.83,21.61,21.7639,705,0
+XBJA.US,D,20220513,000000,22.191,22.191,22.1851,22.1851,401,0
+XBJA.US,D,20220516,000000,22.12,22.2301,22.12,22.1431,11649,0
+XBJA.US,D,20220517,000000,22.45,22.4748,22.42,22.4748,1700,0
+XBJA.US,D,20220518,000000,22.23,22.23,21.8051,21.8051,2011,0
+XBJA.US,D,20220519,000000,21.7526,21.76,21.7526,21.7526,207,0
+XBJA.US,D,20220520,000000,21.65,21.7153,21.535,21.7153,858,0
+XBJA.US,D,20220523,000000,21.97,22.0047,21.97,22.0047,4008,0
+XBJA.US,D,20220524,000000,21.83,21.96,21.83,21.8888,1134,0
+XBJA.US,D,20220525,000000,21.96,22.0645,21.91,22.0645,1100,0
+XBJA.US,D,20220526,000000,22.05,22.47,22.05,22.3889,9592,0
+XBJA.US,D,20220527,000000,22.68,22.7724,22.59,22.7724,62564,0
+XBJA.US,D,20220531,000000,22.6401,22.825,22.6401,22.6864,8357,0
+XBJA.US,D,20220601,000000,22.5808,22.5808,22.5808,22.5808,7,0
+XBJA.US,D,20220602,000000,22.5501,22.91,22.55,22.91,2645,0
+XBJA.US,D,20220603,000000,22.6134,22.6134,22.6,22.6134,200,0
+XBJA.US,D,20220606,000000,22.65,22.6634,22.65,22.6634,505,0
+XBJA.US,D,20220607,000000,22.68,22.8204,22.68,22.8204,668,0
+XBJA.US,D,20220608,000000,22.799,22.8,22.6405,22.6405,1570,0
+XBJA.US,D,20220609,000000,22.2711,22.2711,22.2711,22.2711,105,0
+XBJA.US,D,20220610,000000,21.86,21.97,21.8017,21.8017,2032,0
+XBJA.US,D,20220613,000000,21.31,21.37,21.11,21.115,27785,0
+XBJA.US,D,20220614,000000,21.01,21.0769,20.9701,21.0769,2987,0
+XBJA.US,D,20220615,000000,21.285,21.4,21.23,21.3192,11583,0
+XBJA.US,D,20220616,000000,20.7257,20.79,20.7,20.7225,4543,0
+XBJA.US,D,20220617,000000,20.83,20.92,20.75,20.7896,17578,0
+XBJA.US,D,20220621,000000,21.1709,21.28,21.15,21.1918,2527,0
+XBJA.US,D,20220622,000000,21.25,21.3,21.2076,21.2076,862,0
+XBJA.US,D,20220623,000000,21.23,21.3307,21.23,21.3307,502,0
+XBJA.US,D,20220624,000000,21.73,21.8085,21.69,21.8085,86633,0
+XBJA.US,D,20220627,000000,21.76,21.84,21.721,21.7762,11738,0
+XBJA.US,D,20220628,000000,21.66,21.66,21.4767,21.4767,2172,0
+XBJA.US,D,20220629,000000,21.3886,21.4072,21.3886,21.4001,1662,0
+XBJA.US,D,20220630,000000,21.251,21.273,21.25,21.273,893,0
+XBJA.US,D,20220701,000000,21.2646,21.4827,21.2646,21.4827,899,0
+XBJA.US,D,20220705,000000,21.14,21.5145,21.14,21.5145,4304,0
+XBJA.US,D,20220706,000000,21.42,21.7299,21.41,21.5754,5751,0
+XBJA.US,D,20220707,000000,21.7995,21.8337,21.78,21.8337,6692,0
+XBJA.US,D,20220708,000000,21.81,21.8375,21.79,21.8375,808,0
+XBJA.US,D,20220711,000000,21.6125,21.6125,21.6125,21.6125,53,0
+XBJA.US,D,20220712,000000,21.54,21.54,21.4866,21.4866,422,0
+XBJA.US,D,20220713,000000,21.4275,21.4275,21.4275,21.4275,7,0
+XBJA.US,D,20220714,000000,21.31,21.3646,21.31,21.3646,271,0
+XBJA.US,D,20220715,000000,21.67,21.6793,21.67,21.6793,138,0
+XBJA.US,D,20220718,000000,21.74,21.83,21.52,21.5286,16215,0
+XBJA.US,D,20220719,000000,21.8601,22,21.8601,21.9827,1157,0
+XBJA.US,D,20220720,000000,22.14,22.156,22.0741,22.0741,468,0
+XBJA.US,D,20220721,000000,22.22,22.2268,22.131,22.2268,497,0
+XBJA.US,D,20220722,000000,22.25,22.25,21.97,22.0899,1974,0
+XBJA.US,D,20220725,000000,22.09,22.1699,22.0103,22.12,1268,0
+XBJA.US,D,20220726,000000,21.97,21.97,21.891,21.9361,1060,0
+XBJA.US,D,20220727,000000,22.111,22.41,22.11,22.3835,1342,0
+XBJA.US,D,20220728,000000,22.5754,22.5754,22.5634,22.5634,374,0
+XBJA.US,D,20220729,000000,22.685,22.818,22.685,22.7963,420,0
+XBJA.US,D,20220801,000000,22.8,22.8,22.7322,22.7322,640,0
+XBJA.US,D,20220802,000000,22.79,22.7999,22.65,22.65,5712,0
+XBJA.US,D,20220803,000000,22.7115,22.8936,22.7115,22.8936,100,0
+XBJA.US,D,20220804,000000,22.88,22.88,22.8574,22.8574,884,0
+XBJA.US,D,20220805,000000,22.691,22.8406,22.691,22.8406,390,0
+XBJA.US,D,20220808,000000,22.84,22.84,22.8253,22.8253,285,0
+XBJA.US,D,20220809,000000,22.76,22.76,22.751,22.751,267,0
+XBJA.US,D,20220810,000000,23.04,23.0939,23.04,23.0939,453,0
+XBJA.US,D,20220811,000000,23.0874,23.0874,23.0874,23.0874,40,0
+XBJA.US,D,20220812,000000,23.21,23.3538,23.1978,23.3538,410,0
+XBJA.US,D,20220815,000000,23.405,23.46,23.3801,23.423,1314,0
+XBJA.US,D,20220816,000000,23.457,23.457,23.457,23.457,93,0
+XBJA.US,D,20220817,000000,23.27,23.3339,23.27,23.3339,167,0
+XBJA.US,D,20220818,000000,23.35,23.3673,23.3401,23.3673,822,0
+XBJA.US,D,20220819,000000,23.1707,23.1707,23.1707,23.1707,42,0
+XBJA.US,D,20220822,000000,22.91,22.9471,22.8258,22.8258,11214,0
+XBJA.US,D,20220823,000000,22.77,22.86,22.77,22.8116,1088,0
+XBJA.US,D,20220824,000000,22.8592,22.87,22.83,22.8664,476,0
+XBJA.US,D,20220825,000000,22.9692,23.073,22.94,23.073,840,0
+XBJA.US,D,20220826,000000,23.05,23.05,22.5672,22.5672,51314,0
+XBJA.US,D,20220829,000000,22.55,22.55,22.4818,22.4818,205,0
+XBJA.US,D,20220830,000000,22.2401,22.278,22.2401,22.278,18246,0
+XBJA.US,D,20220831,000000,22.309,22.309,22.2132,22.2132,418,0
+XBJA.US,D,20220901,000000,21.99,22.2171,21.99,22.2171,12675,0
+XBJA.US,D,20220902,000000,22.0511,22.0511,22.0511,22.0511,66,0
+XBJA.US,D,20220906,000000,21.9802,21.9802,21.9802,21.9802,50,0
+XBJA.US,D,20220907,000000,22.3043,22.3043,22.3043,22.3043,10,0
+XBJA.US,D,20220908,000000,22.125,22.4042,22.125,22.4042,1960,0
+XBJA.US,D,20220909,000000,22.63,22.6759,22.63,22.6759,425,0
+XBJA.US,D,20220912,000000,22.78,22.8209,22.78,22.8209,140,0
+XBJA.US,D,20220913,000000,22.36,22.36,22.1344,22.1344,100,0
+XBJA.US,D,20220914,000000,22.1,22.1502,22.06,22.1502,3700,0
+XBJA.US,D,20220915,000000,22.1,22.1,21.9866,21.9866,816,0
+XBJA.US,D,20220916,000000,21.74,21.8605,21.73,21.8605,3100,0
+XBJA.US,D,20220919,000000,21.81,21.9813,21.81,21.9813,125298,0
+XBJA.US,D,20220920,000000,21.84,21.84,21.7922,21.7922,100,0
+XBJA.US,D,20220921,000000,21.5505,21.5505,21.5505,21.5505,10,0
+XBJA.US,D,20220922,000000,21.2701,21.3741,21.2701,21.3741,433,0
+XBJA.US,D,20220923,000000,20.95,20.996,20.95,20.996,131,0
+XBJA.US,D,20220926,000000,20.83,20.9299,20.83,20.9299,6302,0
+XBJA.US,D,20220927,000000,20.7521,20.8065,20.7521,20.8065,763,0
+XBJA.US,D,20220928,000000,21.1029,21.19,21.1029,21.19,743,0
+XBJA.US,D,20220929,000000,20.71,20.7796,20.71,20.7796,25563,0
+XBJA.US,D,20220930,000000,20.88,20.9,20.524,20.524,14622,0
+XBJA.US,D,20221003,000000,20.77,21.03,20.74,20.9635,9821,0
+XBJA.US,D,20221004,000000,21.5,21.5036,21.44,21.5036,1429,0
+XBJA.US,D,20221005,000000,21.26,21.51,21.2599,21.4743,2615,0
+XBJA.US,D,20221006,000000,21.4,21.42,21.3046,21.3046,750,0
+XBJA.US,D,20221007,000000,20.8213,20.8213,20.7822,20.7822,750,0
+XBJA.US,D,20221010,000000,20.67,20.67,20.67,20.67,1505,0
+XBJA.US,D,20221011,000000,20.69,20.69,20.5275,20.5275,250,0
+XBJA.US,D,20221012,000000,20.5597,20.5597,20.4828,20.4828,481,0
+XBJA.US,D,20221013,000000,20.9365,20.9365,20.9365,20.9365,60,0
+XBJA.US,D,20221014,000000,20.5052,20.5052,20.5052,20.5052,60,0
+XBJA.US,D,20221017,000000,20.9,20.9874,20.9,20.9708,1581,0
+XBJA.US,D,20221018,000000,21.38,21.39,21.1551,21.1551,2848,0
+XBJA.US,D,20221019,000000,21.15,21.15,20.94,21.0492,8058,0
+XBJA.US,D,20221020,000000,21.19,21.19,20.8501,20.9334,4435,0
+XBJA.US,D,20221021,000000,21,21.356,21,21.356,34765,0
+XBJA.US,D,20221024,000000,21.51,21.58,21.46,21.558,1634,0
+XBJA.US,D,20221025,000000,21.79,21.8598,21.79,21.8598,3615,0
+XBJA.US,D,20221026,000000,21.77,21.8994,21.7423,21.7423,600,0
+XBJA.US,D,20221027,000000,21.82,21.82,21.637,21.637,8172,0
+XBJA.US,D,20221028,000000,21.96,22.0843,21.95,22.0843,10618,0
+XBJA.US,D,20221031,000000,21.95,21.99,21.93,21.9688,10842,0
+XBJA.US,D,20221101,000000,21.85,21.9123,21.85,21.9123,4509,0
+XBJA.US,D,20221102,000000,21.79,22.04,21.4693,21.4693,2150,0
+XBJA.US,D,20221103,000000,21.31,21.36,21.2358,21.2358,2765,0
+XBJA.US,D,20221104,000000,21.5,21.5946,21.27,21.4652,1666,0
+XBJA.US,D,20221107,000000,21.73,21.73,21.665,21.72,689,0
+XBJA.US,D,20221108,000000,21.8312,21.885,21.7898,21.7898,6851,0
+XBJA.US,D,20221109,000000,21.46,21.46,21.3902,21.3902,100,0
+XBJA.US,D,20221110,000000,22.3928,22.3928,22.3928,22.3928,47,0
+XBJA.US,D,20221111,000000,22.5113,22.5925,22.5113,22.5925,160,0
+XBJA.US,D,20221114,000000,22.4502,22.4502,22.4502,22.4502,47,0
+XBJA.US,D,20221115,000000,22.66,22.66,22.5848,22.5848,4048,0
+XBJA.US,D,20221116,000000,22.51,22.51,22.44,22.4485,2246,0
+XBJA.US,D,20221117,000000,22.2504,22.376,22.2504,22.376,964,0
+XBJA.US,D,20221118,000000,22.35,22.5,22.35,22.4827,2674,0
+XBJA.US,D,20221121,000000,22.4084,22.4485,22.35,22.4485,2517,0
+XBJA.US,D,20221122,000000,22.5219,22.7081,22.5219,22.7081,2061,0
+XBJA.US,D,20221123,000000,22.74,22.87,22.74,22.798,2243,0
+XBJA.US,D,20221125,000000,22.825,22.825,22.825,22.825,47,0
+XBJA.US,D,20221128,000000,22.66,22.66,22.4952,22.4952,561,0
+XBJA.US,D,20221129,000000,22.4,22.465,22.4,22.465,106,0
+XBJA.US,D,20221130,000000,22.46,23.0459,22.42,23.0459,695,0
+XBJA.US,D,20221201,000000,23.02,23.0866,23.02,23.0866,2455,0
+XBJA.US,D,20221202,000000,22.99,23.0639,22.99,23.0639,100,0
+XBJA.US,D,20221205,000000,22.73,22.7595,22.687,22.687,1383,0
+XBJA.US,D,20221206,000000,22.47,22.47,22.4101,22.4101,347,0
+XBJA.US,D,20221207,000000,22.3567,22.3567,22.3567,22.3567,139,0
+XBJA.US,D,20221208,000000,22.5253,22.5253,22.5253,22.5253,47,0
+XBJA.US,D,20221209,000000,22.4988,22.4988,22.3958,22.3958,501,0
+XBJA.US,D,20221212,000000,22.6608,22.6608,22.6608,22.6608,1,0
+XBJA.US,D,20221213,000000,22.7,22.8419,22.7,22.8419,203,0
+XBJA.US,D,20221214,000000,22.66,22.7414,22.66,22.7414,100,0
+XBJA.US,D,20221215,000000,22.1401,22.1978,22.11,22.1932,3933,0
+XBJA.US,D,20221216,000000,21.93,22.0089,21.86,22.0089,4487,0
+XBJA.US,D,20221219,000000,21.7686,21.8079,21.76,21.8079,455,0
+XBJA.US,D,20221220,000000,21.8648,21.8648,21.8242,21.8242,303,0
+XBJA.US,D,20221221,000000,22.14,22.14,22.0991,22.0991,161,0
+XBJA.US,D,20221222,000000,21.7568,21.8083,21.66,21.8083,2671,0
+XBJA.US,D,20221223,000000,21.9413,21.9413,21.9413,21.9413,47,0
+XBJA.US,D,20221227,000000,21.8909,21.9,21.81,21.8671,7415,0
+XBJA.US,D,20221228,000000,21.88,21.88,21.6323,21.6443,154234,0
+XBJA.US,D,20221229,000000,21.81,22.05,21.78,22.02,26619,0
+XBJA.US,D,20221230,000000,21.93,21.95,21.67,21.9015,108383,0
+XBJA.US,D,20230103,000000,22.08,22.08,21.81,21.94,515035,0
+XBJA.US,D,20230104,000000,22.06,22.12,21.885,22.0299,210080,0
+XBJA.US,D,20230105,000000,22.02,22.02,21.8181,21.89,28478,0
+XBJA.US,D,20230106,000000,22.02,22.23,21.95,22.22,63136,0
+XBJA.US,D,20230109,000000,22.3299,22.36,22.1701,22.2,6394,0
+XBJA.US,D,20230110,000000,22.0701,22.33,22.0701,22.3299,30236,0
+XBJA.US,D,20230111,000000,22.4299,22.5,22.35,22.4525,89943,0
+XBJA.US,D,20230112,000000,22.56,22.6,22.43,22.6,40068,0
+XBJA.US,D,20230113,000000,22.5,22.6418,22.48,22.6418,109615,0
+XBJA.US,D,20230117,000000,22.69,22.69,22.6,22.6243,40761,0
+XBJA.US,D,20230118,000000,22.73,22.73,22.4401,22.4639,284232,0
+XBJA.US,D,20230119,000000,22.41,22.47,22.2997,22.4,46983,0
+XBJA.US,D,20230120,000000,22.5,22.69,22.4,22.69,31352,0
+XBJA.US,D,20230123,000000,22.74,22.86,22.69,22.7801,23092,0
+XBJA.US,D,20230124,000000,22.78,22.87,22.73,22.8058,19492,0
+XBJA.US,D,20230125,000000,22.72,22.8189,22.615,22.8189,8663,0
+XBJA.US,D,20230126,000000,22.91,23.03,22.845,23.03,61709,0
+XBJA.US,D,20230127,000000,23.02,23.12,22.9201,23.07,89218,0
+XBJA.US,D,20230130,000000,22.98,23,22.8701,22.89,26747,0
+XBJA.US,D,20230131,000000,22.8701,23,22.8701,22.9966,45430,0
+XBJA.US,D,20230201,000000,23.07,23.25,22.97,23.1725,35486,0
+XBJA.US,D,20230202,000000,23.26,23.31,23.2,23.2993,50393,0
+XBJA.US,D,20230203,000000,23.225,23.27,23.15,23.1806,16944,0
+XBJA.US,D,20230206,000000,23.1001,23.1499,23.0601,23.12,4263,0
+XBJA.US,D,20230207,000000,23.1005,23.27,23.08,23.2516,50050,0
+XBJA.US,D,20230208,000000,23.24,23.24,23.0801,23.1143,18819,0
+XBJA.US,D,20230209,000000,23.12,23.14,22.99,23.02,16110,0
+XBJA.US,D,20230210,000000,23.02,23.06,22.955,23.0288,8629,0
+XBJA.US,D,20230213,000000,23.05,23.16,23.05,23.1317,35765,0
+XBJA.US,D,20230214,000000,23.15,23.22,23.07,23.1875,9976,0
+XBJA.US,D,20230215,000000,23.11,23.24,23.11,23.2159,5207,0
+XBJA.US,D,20230216,000000,23.1,23.22,23.0701,23.0807,31992,0
+XBJA.US,D,20230217,000000,23,23.0599,22.94,23.0371,30815,0
+XBJA.US,D,20230221,000000,22.91,22.91,22.792,22.792,3421,0
+XBJA.US,D,20230222,000000,22.81,22.81,22.73,22.8,2752,0
+XBJA.US,D,20230223,000000,22.92,22.92,22.7413,22.8914,7630,0
+XBJA.US,D,20230224,000000,22.68,22.74,22.67,22.738,5446,0
+XBJA.US,D,20230227,000000,22.92,22.92,22.7881,22.8299,14548,0
+XBJA.US,D,20230228,000000,22.83,22.87,22.81,22.8206,14321,0
+XBJA.US,D,20230301,000000,22.8,22.8,22.7101,22.7425,7425,0
+XBJA.US,D,20230302,000000,22.72,22.88,22.71,22.841,23268,0
+XBJA.US,D,20230303,000000,22.9799,23.04,22.9101,23.0288,3040,0
+XBJA.US,D,20230306,000000,23.11,23.13,23.0272,23.07,19761,0
+XBJA.US,D,20230307,000000,23,23,22.8587,22.8587,2654,0
+XBJA.US,D,20230308,000000,22.89,22.92,22.81,22.92,20698,0
+XBJA.US,D,20230309,000000,22.9225,22.9399,22.6209,22.6373,5394,0
+XBJA.US,D,20230310,000000,22.55,22.55,22.34,22.4459,26551,0
+XBJA.US,D,20230313,000000,22.57,22.62,22.4749,22.4749,3822,0
+XBJA.US,D,20230314,000000,22.695,22.7899,22.59,22.678,6993,0
+XBJA.US,D,20230315,000000,22.54,22.57,22.4205,22.565,78605,0
+XBJA.US,D,20230316,000000,22.53,22.8069,22.505,22.8069,42506,0
+XBJA.US,D,20230317,000000,22.759,22.76,22.6101,22.66,24595,0
+XBJA.US,D,20230320,000000,22.765,22.82,22.719,22.7935,24766,0
+XBJA.US,D,20230321,000000,22.8601,23.01,22.85,22.98,55500,0
+XBJA.US,D,20230322,000000,22.999,23.15,22.8,22.8,36591,0
+XBJA.US,D,20230323,000000,22.9901,23.0199,22.74,22.8207,29838,0
+XBJA.US,D,20230324,000000,22.74,22.9,22.71,22.8745,9069,0
+XBJA.US,D,20230327,000000,23.005,23.005,22.92,22.9407,20136,0
+XBJA.US,D,20230328,000000,22.94,22.95,22.899,22.9169,26392,0
+XBJA.US,D,20230329,000000,22.9601,23.12,22.9601,23.0939,35523,0
+XBJA.US,D,20230330,000000,23.23,23.23,23.0901,23.1611,2751,0
+XBJA.US,D,20230331,000000,23.12,23.3173,23.12,23.3173,13875,0
+XBJA.US,D,20230403,000000,23.35,23.4,23.26,23.395,34591,0
+XBJA.US,D,20230404,000000,23.36,23.39,23.2802,23.3234,19144,0
+XBJA.US,D,20230405,000000,23.3,23.301,23.24,23.29,84851,0
+XBJA.US,D,20230406,000000,23.2252,23.3101,23.2252,23.31,2215,0
+XBJA.US,D,20230410,000000,23.2601,23.3645,23.2601,23.3645,4163,0
+XBJA.US,D,20230411,000000,23.3305,23.48,23.3305,23.3742,102708,0
+XBJA.US,D,20230412,000000,23.31,23.3299,23.31,23.3299,2038,0
+XBJA.US,D,20230413,000000,23.33,23.49,23.32,23.4846,2287,0
+XBJA.US,D,20230414,000000,23.41,23.489,23.41,23.4765,513,0
+XBJA.US,D,20230417,000000,23.4899,23.5399,23.47,23.536,1830,0
+XBJA.US,D,20230418,000000,23.51,23.59,23.51,23.59,5661,0
+XBJA.US,D,20230419,000000,23.58,23.59,23.542,23.5602,8008,0
+XBJA.US,D,20230420,000000,23.4918,23.535,23.4301,23.499,3296,0
+XBJA.US,D,20230421,000000,23.5021,23.5163,23.46,23.5163,2648,0
+XBJA.US,D,20230424,000000,23.51,23.5353,23.51,23.5353,354,0
+XBJA.US,D,20230425,000000,23.4301,23.4301,23.3451,23.3451,3186,0
+XBJA.US,D,20230426,000000,23.33,23.3781,23.26,23.3042,18016,0
+XBJA.US,D,20230427,000000,23.42,23.535,23.42,23.5162,7113,0
+XBJA.US,D,20230428,000000,23.54,23.65,23.5301,23.6248,17114,0
+XBJA.US,D,20230501,000000,23.6445,23.7,23.61,23.6117,8035,0
+XBJA.US,D,20230502,000000,23.58,23.58,23.485,23.5319,1607,0
+XBJA.US,D,20230503,000000,23.53,23.58,23.36,23.422,52930,0
+XBJA.US,D,20230504,000000,23.31,23.33,23.25,23.317,15574,0
+XBJA.US,D,20230505,000000,23.52,23.595,23.46,23.5783,15928,0
+XBJA.US,D,20230508,000000,23.5581,23.61,23.53,23.605,2486,0
+XBJA.US,D,20230509,000000,23.5416,23.599,23.54,23.56,3269,0
+XBJA.US,D,20230510,000000,23.63,23.63,23.53,23.57,8732,0
+XBJA.US,D,20230511,000000,23.53,23.6057,23.53,23.6057,14816,0
+XBJA.US,D,20230512,000000,23.68,23.69,23.48,23.62,23646,0
+XBJA.US,D,20230515,000000,23.5967,23.7,23.5967,23.699,47200,0
+XBJA.US,D,20230516,000000,23.669,23.68,23.57,23.63,65136,0
+XBJA.US,D,20230517,000000,23.65,23.77,23.62,23.7521,77743,0
+XBJA.US,D,20230518,000000,23.8,23.86,23.7701,23.86,65363,0
+XBJA.US,D,20230519,000000,23.902,23.919,23.81,23.8489,11085,0
+XBJA.US,D,20230522,000000,23.87,23.89,23.8301,23.8467,9443,0
+XBJA.US,D,20230523,000000,23.82,23.849,23.7011,23.738,21719,0
+XBJA.US,D,20230524,000000,23.66,23.7,23.59,23.6439,29982,0
+XBJA.US,D,20230525,000000,23.8,23.8,23.72,23.748,16682,0
+XBJA.US,D,20230526,000000,23.87,23.92,23.84,23.8975,29731,0
+XBJA.US,D,20230530,000000,23.85,23.94,23.85,23.92,43120,0
+XBJA.US,D,20230531,000000,23.82,23.88,23.77,23.8481,30336,0
+XBJA.US,D,20230601,000000,23.8376,24,23.8376,23.9775,8846,0
+XBJA.US,D,20230602,000000,24.11,24.15,24.08,24.14,26739,0
+XBJA.US,D,20230605,000000,24.1,24.2,24.1,24.1402,9817,0
+XBJA.US,D,20230606,000000,24.14,24.22,24.125,24.195,48945,0
+XBJA.US,D,20230607,000000,24.1801,24.2,24.14,24.2,7298,0
+XBJA.US,D,20230608,000000,24.1899,24.26,24.1899,24.2427,6696,0
+XBJA.US,D,20230609,000000,24.29,24.29,24.25,24.2681,8275,0
+XBJA.US,D,20230612,000000,24.2501,24.35,24.25,24.3282,29076,0
+XBJA.US,D,20230613,000000,24.376,24.4,24.3501,24.3705,66045,0
+XBJA.US,D,20230614,000000,24.43,24.43,24.35,24.3767,5451,0
+XBJA.US,D,20230615,000000,24.42,24.47,24.42,24.4502,6591,0
+XBJA.US,D,20230616,000000,24.445,24.49,24.4314,24.4433,7647,0
+XBJA.US,D,20230620,000000,24.46,24.46,24.3616,24.4097,33561,0
+XBJA.US,D,20230621,000000,24.3895,24.42,24.3581,24.3845,13277,0
+XBJA.US,D,20230622,000000,24.3651,24.43,24.3651,24.375,13628,0
+XBJA.US,D,20230623,000000,24.4,24.4,24.36,24.36,7130,0
+XBJA.US,D,20230626,000000,24.3747,24.4,24.3201,24.3612,14135,0
+XBJA.US,D,20230627,000000,24.38,24.5,24.38,24.445,15111,0
+XBJA.US,D,20230628,000000,24.4203,24.505,24.4203,24.465,11430,0
+XBJA.US,D,20230629,000000,24.54,24.54,24.45,24.47,30930,0
+XBJA.US,D,20230630,000000,24.59,24.6298,24.5301,24.5853,11498,0
+XBJA.US,D,20230703,000000,24.51,24.67,24.51,24.607,85427,0
+XBJA.US,D,20230705,000000,24.62,24.65,24.5781,24.6092,216000,0
+XBJA.US,D,20230706,000000,24.4481,24.5498,24.4481,24.5227,36081,0
+XBJA.US,D,20230707,000000,24.497,24.56,24.497,24.5251,3719,0
+XBJA.US,D,20230710,000000,24.4701,24.5204,24.4701,24.5204,5547,0
+XBJA.US,D,20230711,000000,24.534,24.585,24.52,24.585,8329,0
+XBJA.US,D,20230712,000000,24.75,24.75,24.6321,24.68,14936,0
+XBJA.US,D,20230713,000000,24.74,24.7464,24.6604,24.7464,3724,0
+XBJA.US,D,20230714,000000,24.69,24.76,24.69,24.7175,8060,0
+XBJA.US,D,20230717,000000,24.65,24.7483,24.65,24.7448,4633,0
+XBJA.US,D,20230718,000000,24.78,24.82,24.76,24.775,4376,0
+XBJA.US,D,20230719,000000,24.86,24.86,24.76,24.7889,3493,0
+XBJA.US,D,20230720,000000,24.79,24.8,24.7478,24.7478,10734,0
+XBJA.US,D,20230721,000000,24.89,24.89,24.7909,24.805,13377,0
+XBJA.US,D,20230724,000000,24.79,24.84,24.78,24.7994,9480,0
+XBJA.US,D,20230725,000000,24.87,24.87,24.7831,24.85,15283,0
+XBJA.US,D,20230726,000000,24.7711,24.84,24.7711,24.8187,4981,0
+XBJA.US,D,20230727,000000,24.89,24.89,24.75,24.7819,13312,0
+XBJA.US,D,20230728,000000,24.85,24.87,24.83,24.855,7232,0
+XBJA.US,D,20230731,000000,24.8343,24.88,24.83,24.8593,4364,0
+XBJA.US,D,20230801,000000,24.836,24.87,24.8303,24.835,68503,0
+XBJA.US,D,20230802,000000,24.7279,24.76,24.72,24.725,9939,0
+XBJA.US,D,20230803,000000,24.69,24.765,24.665,24.7311,11449,0
+XBJA.US,D,20230804,000000,24.7514,24.7514,24.6601,24.6953,1471,0
+XBJA.US,D,20230807,000000,24.81,24.81,24.72,24.7788,3548,0
+XBJA.US,D,20230808,000000,24.78,24.78,24.7598,24.7598,180,0
+XBJA.US,D,20230809,000000,24.76,24.79,24.7201,24.7478,230115,0
+XBJA.US,D,20230810,000000,24.79,24.82,24.685,24.703,25833,0
+XBJA.US,D,20230811,000000,24.69,24.74,24.69,24.7152,19376,0
+XBJA.US,D,20230814,000000,24.73,24.78,24.73,24.78,31315,0
+XBJA.US,D,20230815,000000,24.69,24.72,24.67,24.7,3118,0
+XBJA.US,D,20230816,000000,24.695,24.72,24.63,24.64,77082,0
+XBJA.US,D,20230817,000000,24.64,24.65,24.54,24.56,16916,0
+XBJA.US,D,20230818,000000,24.4801,24.5695,24.4801,24.5695,536,0
+XBJA.US,D,20230821,000000,24.61,24.6543,24.61,24.6543,3825,0
+XBJA.US,D,20230822,000000,24.65,24.728,24.62,24.6398,9157,0
+XBJA.US,D,20230823,000000,24.62,24.7499,24.62,24.7262,1279,0
+XBJA.US,D,20230824,000000,24.7799,24.78,24.6345,24.6345,7538,0
+XBJA.US,D,20230825,000000,24.675,24.73,24.661,24.72,3877,0
+XBJA.US,D,20230828,000000,24.7744,24.79,24.74,24.7798,45236,0
+XBJA.US,D,20230829,000000,24.87,24.9,24.87,24.89,5526,0
+XBJA.US,D,20230830,000000,24.85,24.9799,24.85,24.9506,8350,0
+XBJA.US,D,20230831,000000,24.975,24.975,24.93,24.9448,18185,0
+XBJA.US,D,20230901,000000,24.95,25.03,24.95,24.9647,35049,0
+XBJA.US,D,20230905,000000,24.91,24.97,24.91,24.9555,9846,0
+XBJA.US,D,20230906,000000,24.986,24.986,24.89,24.98,33658,0
+XBJA.US,D,20230907,000000,24.905,24.9249,24.9,24.9249,479,0
+XBJA.US,D,20230908,000000,25.01,25.03,24.9501,24.98,107702,0
+XBJA.US,D,20230911,000000,24.963,25.06,24.96,25.022,9698,0
+XBJA.US,D,20230912,000000,25.01,25.05,24.9608,25.0153,8320,0
+XBJA.US,D,20230913,000000,24.94,25.0399,24.94,25.0197,30475,0
+XBJA.US,D,20230914,000000,25.12,25.12,25.02,25.085,14949,0
+XBJA.US,D,20230915,000000,25.035,25.05,24.99,24.9939,6871,0
+XBJA.US,D,20230918,000000,25.09,25.09,25.005,25.042,6429,0
+XBJA.US,D,20230919,000000,24.95,25.06,24.945,25.039,2923,0
+XBJA.US,D,20230920,000000,25.12,25.12,24.92,24.973,8220,0
+XBJA.US,D,20230921,000000,24.9059,24.9059,24.8443,24.8443,2323,0
+XBJA.US,D,20230922,000000,24.9,24.9,24.8262,24.8262,7195,0
+XBJA.US,D,20230925,000000,24.7736,24.85,24.7736,24.8303,2539,0
+XBJA.US,D,20230926,000000,24.667,24.67,24.61,24.6539,2478,0
+XBJA.US,D,20230927,000000,24.6571,24.6652,24.605,24.6652,1117,0
+XBJA.US,D,20230928,000000,24.66,24.82,24.66,24.78,7369,0
+XBJA.US,D,20230929,000000,24.7972,24.805,24.7459,24.7745,49164,0
+XBJA.US,D,20231002,000000,24.76,24.76,24.6801,24.75,20828,0
+XBJA.US,D,20231003,000000,24.75,24.75,24.49,24.5472,46434,0
+XBJA.US,D,20231004,000000,24.58,24.72,24.51,24.6925,10448,0
+XBJA.US,D,20231005,000000,24.59,24.685,24.56,24.6781,2555,0
+XBJA.US,D,20231006,000000,24.65,24.86,24.65,24.8543,46067,0
+XBJA.US,D,20231009,000000,24.8199,24.93,24.7772,24.9148,4781,0
+XBJA.US,D,20231010,000000,24.9946,24.9946,24.94,24.9724,743,0
+XBJA.US,D,20231011,000000,25.025,25.07,24.91,25.0401,11332,0
+XBJA.US,D,20231012,000000,25.08,25.08,24.86,24.9798,15826,0
+XBJA.US,D,20231013,000000,24.86,24.865,24.841,24.841,998,0
+XBJA.US,D,20231016,000000,24.9,25.025,24.9,25.0137,3175,0
+XBJA.US,D,20231017,000000,24.89,25.1099,24.89,24.98,4823,0
+XBJA.US,D,20231018,000000,24.96,24.9884,24.85,24.85,6600,0
+XBJA.US,D,20231019,000000,24.84,24.922,24.72,24.7758,9552,0
+XBJA.US,D,20231020,000000,24.68,24.68,24.6381,24.6381,733,0
+XBJA.US,D,20231023,000000,24.5626,24.8,24.5626,24.6396,1992,0
+XBJA.US,D,20231024,000000,24.69,24.78,24.63,24.76,20202,0
+XBJA.US,D,20231025,000000,24.621,24.621,24.55,24.552,7121,0
+XBJA.US,D,20231026,000000,24.59,24.59,24.32,24.3722,3176,0
+XBJA.US,D,20231027,000000,24.38,24.43,24.265,24.279,1752,0
+XBJA.US,D,20231030,000000,24.55,24.5799,24.5412,24.5412,3217,0
+XBJA.US,D,20231031,000000,24.46,24.7,24.46,24.6869,5382,0
+XBJA.US,D,20231101,000000,24.77,24.91,24.71,24.8706,11979,0
+XBJA.US,D,20231102,000000,24.95,25.1,24.95,25.0965,10688,0
+XBJA.US,D,20231103,000000,25.11,25.22,25.11,25.16,6156,0
+XBJA.US,D,20231106,000000,25.221,25.28,25.15,25.2372,12945,0
+XBJA.US,D,20231107,000000,25.16,25.31,25.16,25.2703,9116,0
+XBJA.US,D,20231108,000000,25.37,25.37,25.25,25.3028,4566,0
+XBJA.US,D,20231109,000000,25.261,25.355,25.2,25.2314,7503,0
+XBJA.US,D,20231110,000000,25.28,25.4199,25.28,25.3908,2430,0
+XBJA.US,D,20231113,000000,25.345,25.41,25.345,25.3751,4257,0
+XBJA.US,D,20231114,000000,25.4,25.5,25.4,25.455,29750,0
+XBJA.US,D,20231115,000000,25.41,25.47,25.41,25.4425,50185,0
+XBJA.US,D,20231116,000000,25.4599,25.47,25.44,25.44,4429,0
+XBJA.US,D,20231117,000000,25.485,25.53,25.46,25.4769,6602,0
+XBJA.US,D,20231120,000000,25.42,25.54,25.42,25.49,4569,0
+XBJA.US,D,20231121,000000,25.59,25.59,25.4901,25.5401,1690,0
+XBJA.US,D,20231122,000000,25.57,25.58,25.505,25.5352,8131,0
+XBJA.US,D,20231124,000000,25.53,25.5553,25.53,25.5553,5220,0
+XBJA.US,D,20231127,000000,25.565,25.59,25.5595,25.5595,2908,0
+XBJA.US,D,20231128,000000,25.5403,25.5782,25.54,25.5702,21943,0
+XBJA.US,D,20231129,000000,25.56,25.61,25.54,25.55,10533,0
+XBJA.US,D,20231130,000000,25.61,25.61,25.56,25.5666,8548,0
+XBJA.US,D,20231201,000000,25.57,25.65,25.57,25.6149,7653,0
+XBJA.US,D,20231204,000000,25.65,25.65,25.61,25.64,12567,0
+XBJA.US,D,20231205,000000,25.66,25.66,25.62,25.6298,3111,0
+XBJA.US,D,20231206,000000,25.6,25.6493,25.59,25.6286,1647,0
+XBJA.US,D,20231207,000000,25.6015,25.6559,25.6001,25.6001,8011,0
+XBJA.US,D,20231208,000000,25.59,25.67,25.59,25.65,14898,0
+XBJA.US,D,20231211,000000,25.7,25.7,25.64,25.64,2265,0
+XBJA.US,D,20231212,000000,25.71,25.71,25.62,25.645,6300,0
+XBJA.US,D,20231213,000000,25.61,25.71,25.61,25.71,5046,0
+XBJA.US,D,20231214,000000,25.65,25.69,25.65,25.66,8750,0
+XBJA.US,D,20231215,000000,25.7117,25.7117,25.67,25.6752,3281,0
+XBJA.US,D,20231218,000000,25.74,25.74,25.685,25.71,14757,0
+XBJA.US,D,20231219,000000,25.7,25.71,25.685,25.685,5508,0
+XBJA.US,D,20231220,000000,25.6401,25.721,25.6401,25.675,5673,0
+XBJA.US,D,20231221,000000,25.72,25.73,25.68,25.695,17793,0
+XBJA.US,D,20231222,000000,25.73,25.74,25.7,25.7197,11707,0
+XBJA.US,D,20231226,000000,25.75,25.76,25.7377,25.75,23016,0
+XBJA.US,D,20231227,000000,25.78,25.78,25.715,25.715,38115,0
+XBJA.US,D,20231228,000000,25.76,25.76,25.69,25.72,112293,0
+XBJA.US,D,20231229,000000,25.79,25.79,25.7338,25.76,173883,0
+XBJA.US,D,20240102,000000,25.78,25.78,25.58,25.6651,281172,0
+XBJA.US,D,20240103,000000,25.63,25.66,25.49,25.5666,219613,0
+XBJA.US,D,20240104,000000,25.58,25.65,25.47,25.47,120484,0
+XBJA.US,D,20240105,000000,25.57,25.6699,25.4618,25.5999,161677,0
+XBJA.US,D,20240108,000000,25.61,25.79,25.61,25.74,71083,0
+XBJA.US,D,20240109,000000,25.67,25.8082,25.67,25.79,19743,0
+XBJA.US,D,20240110,000000,25.82,25.88,25.76,25.88,48718,0
+XBJA.US,D,20240111,000000,25.84,25.9,25.724,25.9,31403,0
+XBJA.US,D,20240112,000000,25.8916,25.92,25.87,25.92,171862,0
+XBJA.US,D,20240116,000000,25.79,25.9199,25.77,25.8175,11300,0
+XBJA.US,D,20240117,000000,25.7001,25.769,25.66,25.769,25957,0
+XBJA.US,D,20240118,000000,25.83,25.91,25.75,25.8707,28021,0
+XBJA.US,D,20240119,000000,25.88,26.06,25.88,26,23427,0
+XBJA.US,D,20240122,000000,26.12,26.135,26.05,26.05,55473,0
+XBJA.US,D,20240123,000000,26.06,26.1699,26.05,26.105,16866,0
+XBJA.US,D,20240124,000000,26.25,26.25,26.11,26.11,19935,0
+XBJA.US,D,20240125,000000,26.23,26.23,26.1453,26.16,13589,0
+XBJA.US,D,20240126,000000,26.1882,26.2537,26.15,26.15,16960,0
+XBJA.US,D,20240129,000000,26.15,26.2749,26.15,26.2749,8495,0
+XBJA.US,D,20240130,000000,26.28,26.2899,26.23,26.245,7690,0
+XBJA.US,D,20240131,000000,26.15,26.23,25.99,26.09,70643,0
+XBJA.US,D,20240201,000000,26.16,26.2299,26.09,26.22,7135,0
+XBJA.US,D,20240202,000000,26.26,26.36,26.2201,26.3225,216071,0
+XBJA.US,D,20240205,000000,26.28,26.3384,26.2375,26.3,30459,0
+XBJA.US,D,20240206,000000,26.35,26.35,26.25,26.3162,31059,0
+XBJA.US,D,20240207,000000,26.42,26.44,26.38,26.43,20196,0
+XBJA.US,D,20240208,000000,26.4397,26.46,26.37,26.44,11727,0
+XBJA.US,D,20240209,000000,26.38,26.5199,26.38,26.48,8461,0
+XBJA.US,D,20240212,000000,26.46,26.53,26.4512,26.4512,16374,0
+XBJA.US,D,20240213,000000,26.27,26.3499,26.22,26.2735,10292,0
+XBJA.US,D,20240214,000000,26.31,26.42,26.31,26.3997,13153,0
+XBJA.US,D,20240215,000000,26.425,26.48,26.4001,26.4558,10395,0
+XBJA.US,D,20240216,000000,26.4402,26.49,26.42,26.42,9547,0
+XBJA.US,D,20240220,000000,26.43,26.43,26.3101,26.37,47084,0
+XBJA.US,D,20240221,000000,26.33,26.38,26.31,26.378,26555,0
+XBJA.US,D,20240222,000000,26.49,26.61,26.49,26.5752,5392,0
+XBJA.US,D,20240223,000000,26.57,26.63,26.55,26.5943,6207,0
+XBJA.US,D,20240226,000000,26.6099,26.6199,26.55,26.5635,7734,0
+XBJA.US,D,20240227,000000,26.63,26.63,26.54,26.58,17200,0
+XBJA.US,D,20240228,000000,26.575,26.6,26.555,26.558,1935,0
+XBJA.US,D,20240229,000000,26.605,26.65,26.55,26.6236,5454,0
+XBJA.US,D,20240301,000000,26.68,26.7299,26.64,26.6998,10925,0
+XBJA.US,D,20240304,000000,26.7006,26.72,26.65,26.65,24814,0
+XBJA.US,D,20240305,000000,26.59,26.66,26.54,26.5498,13035,0
+XBJA.US,D,20240306,000000,26.66,26.66,26.58,26.6283,13436,0
+XBJA.US,D,20240307,000000,26.57,26.74,26.57,26.74,17606,0
+XBJA.US,D,20240308,000000,26.71,26.7745,26.62,26.6611,19533,0
+XBJA.US,D,20240311,000000,26.68,26.68,26.57,26.6195,20626,0
+XBJA.US,D,20240312,000000,26.58,26.7699,26.58,26.733,24760,0
+XBJA.US,D,20240313,000000,26.7756,26.8,26.7,26.7302,33394,0
+XBJA.US,D,20240314,000000,26.695,26.74,26.6593,26.7032,5699,0
+XBJA.US,D,20240315,000000,26.64,26.67,26.64,26.66,4608,0
+XBJA.US,D,20240318,000000,26.79,26.79,26.7,26.7246,11685,0
+XBJA.US,D,20240319,000000,26.67,26.7777,26.67,26.7777,7516,0
+XBJA.US,D,20240320,000000,26.77,26.9,26.77,26.9,11454,0
+XBJA.US,D,20240321,000000,26.94,26.94,26.87,26.8898,111806,0
+XBJA.US,D,20240322,000000,26.87,26.92,26.86,26.8943,15201,0
+XBJA.US,D,20240325,000000,26.9128,26.9128,26.8764,26.8764,912,0
+XBJA.US,D,20240326,000000,26.92,26.92,26.87,26.88,15188,0
+XBJA.US,D,20240327,000000,26.84,26.9342,26.84,26.9342,12848,0
+XBJA.US,D,20240328,000000,26.94,27,26.93,26.9702,12453,0
+XBJA.US,D,20240401,000000,26.9679,26.9679,26.9,26.9302,43061,0
+XBJA.US,D,20240402,000000,26.9,26.9,26.81,26.85,54084,0
+XBJA.US,D,20240403,000000,26.9023,26.91,26.84,26.86,67317,0
+XBJA.US,D,20240404,000000,27,27,26.73,26.73,67100,0
+XBJA.US,D,20240405,000000,26.84,26.859,26.83,26.859,1361,0
+XBJA.US,D,20240408,000000,26.885,26.885,26.831,26.85,7661,0
+XBJA.US,D,20240409,000000,26.96,26.96,26.8001,26.86,1717,0
+XBJA.US,D,20240410,000000,26.8,26.8,26.75,26.78,4621,0
+XBJA.US,D,20240411,000000,26.76,26.9,26.75,26.85,6877,0
+XBJA.US,D,20240412,000000,26.83,26.83,26.68,26.68,14469,0
+XBJA.US,D,20240415,000000,26.77,26.77,26.585,26.5942,8059,0
+XBJA.US,D,20240416,000000,26.56,26.63,26.5501,26.56,5262,0
+XBJA.US,D,20240417,000000,26.645,26.645,26.52,26.5411,1345,0
+XBJA.US,D,20240418,000000,26.61,26.61,26.5098,26.5098,3981,0
+XBJA.US,D,20240419,000000,26.54,26.54,26.375,26.4,17271,0
+XBJA.US,D,20240422,000000,26.525,26.62,26.44,26.5781,3082,0
+XBJA.US,D,20240423,000000,26.675,26.752,26.675,26.7228,6528,0
+XBJA.US,D,20240424,000000,26.7325,26.752,26.66,26.74,11680,0
+XBJA.US,D,20240425,000000,26.62,26.6856,26.5469,26.6755,3788,0
+XBJA.US,D,20240426,000000,26.81,26.8269,26.7801,26.81,7476,0
+XBJA.US,D,20240429,000000,26.8402,26.87,26.81,26.87,1968,0
+XBJA.US,D,20240430,000000,26.835,26.835,26.7052,26.7052,2828,0
+XBJA.US,D,20240501,000000,26.72,26.7327,26.6682,26.6682,2210,0
+XBJA.US,D,20240502,000000,26.69,26.78,26.63,26.7399,13275,0
+XBJA.US,D,20240503,000000,26.87,26.96,26.83,26.9161,7116,0
+XBJA.US,D,20240506,000000,26.91,27.005,26.91,27.005,68734,0
+XBJA.US,D,20240507,000000,27.055,27.07,27.0484,27.0484,2456,0
+XBJA.US,D,20240508,000000,26.97,27.06,26.97,27.0498,2362,0
+XBJA.US,D,20240509,000000,27.07,27.12,27.0601,27.1067,8142,0
+XBJA.US,D,20240510,000000,27.24,27.24,27.1051,27.1528,22362,0
+XBJA.US,D,20240513,000000,27.2,27.2,27.1201,27.1459,2883,0
+XBJA.US,D,20240514,000000,27.14,27.23,27.14,27.2042,7937,0
+XBJA.US,D,20240515,000000,27.25,27.34,27.25,27.3108,8740,0
+XBJA.US,D,20240516,000000,27.3171,27.34,27.2984,27.2984,955,0
+XBJA.US,D,20240517,000000,27.29,27.3599,27.2701,27.3599,6813,0
+XBJA.US,D,20240520,000000,27.29,27.4,27.29,27.3452,7921,0
+XBJA.US,D,20240521,000000,27.29,27.41,27.29,27.3752,5840,0
+XBJA.US,D,20240522,000000,27.394,27.42,27.33,27.3481,12927,0
+XBJA.US,D,20240523,000000,27.35,27.4,27.285,27.2875,4125,0
+XBJA.US,D,20240524,000000,27.37,27.41,27.35,27.3703,1789,0
+XBJA.US,D,20240528,000000,27.34,27.42,27.3301,27.4,5499,0
+XBJA.US,D,20240529,000000,27.37,27.37,27.3,27.34,4985,0
+XBJA.US,D,20240530,000000,27.265,27.35,27.265,27.2714,2313,0
+XBJA.US,D,20240531,000000,27.34,27.39,27.235,27.39,3807,0
+XBJA.US,D,20240603,000000,27.33,27.42,27.33,27.3705,9470,0
+XBJA.US,D,20240604,000000,27.4,27.43,27.355,27.38,2217,0
+XBJA.US,D,20240605,000000,27.426,27.4698,27.41,27.4698,14056,0
+XBJA.US,D,20240606,000000,27.51,27.51,27.4602,27.4602,1714,0
+XBJA.US,D,20240607,000000,27.49,27.4993,27.4698,27.4698,3012,0
+XBJA.US,D,20240610,000000,27.5,27.5,27.4501,27.4819,23033,0
+XBJA.US,D,20240611,000000,27.455,27.52,27.455,27.496,16393,0
+XBJA.US,D,20240612,000000,27.6023,27.61,27.565,27.5834,859,0
+XBJA.US,D,20240613,000000,27.55,27.601,27.55,27.601,4360,0
+XBJA.US,D,20240614,000000,27.6,27.6,27.57,27.5838,847,0
+XBJA.US,D,20240617,000000,27.6,27.68,27.6,27.6246,3588,0
+XBJA.US,D,20240618,000000,27.67,27.67,27.59,27.6661,8317,0
+XBJA.US,D,20240620,000000,27.69,27.69,27.6,27.6153,7013,0
+XBJA.US,D,20240621,000000,27.58,27.64,27.58,27.6224,4623,0
+XBJA.US,D,20240624,000000,27.64,27.64,27.595,27.595,1203,0
+XBJA.US,D,20240625,000000,27.58,27.6464,27.58,27.6464,117592,0
+XBJA.US,D,20240626,000000,27.6215,27.68,27.6002,27.6652,8771,0
+XBJA.US,D,20240627,000000,27.64,27.6689,27.64,27.6689,9729,0
+XBJA.US,D,20240628,000000,27.71,27.71,27.6301,27.6727,30625,0
+XBJA.US,D,20240701,000000,28.31,28.31,27.64,27.7014,28748,0
+XBJA.US,D,20240702,000000,27.68,27.77,27.6707,27.735,58433,0
+XBJA.US,D,20240703,000000,27.78,27.78,27.73,27.74,3584,0
+XBJA.US,D,20240705,000000,27.77,27.8,27.76,27.7925,3487,0
+XBJA.US,D,20240708,000000,27.74,27.8002,27.74,27.8002,3219,0
+XBJA.US,D,20240709,000000,27.77,27.85,27.77,27.8053,20826,0
+XBJA.US,D,20240710,000000,27.7809,27.8468,27.7809,27.8468,5030,0
+XBJA.US,D,20240711,000000,27.84,27.84,27.78,27.82,3688,0
+XBJA.US,D,20240712,000000,27.88,27.91,27.8301,27.86,8000,0
+XBJA.US,D,20240715,000000,27.84,27.9,27.84,27.8648,6894,0
+XBJA.US,D,20240716,000000,27.86,27.9098,27.85,27.9098,2815,0
+XBJA.US,D,20240717,000000,27.83,27.85,27.81,27.8408,5343,0
+XBJA.US,D,20240718,000000,27.83,27.83,27.7576,27.77,4003,0
+XBJA.US,D,20240719,000000,27.74,27.768,27.73,27.752,688,0
+XBJA.US,D,20240722,000000,27.8114,27.8351,27.78,27.8351,3749,0
+XBJA.US,D,20240723,000000,27.78,27.88,27.78,27.8418,1845,0
+XBJA.US,D,20240724,000000,27.74,27.76,27.62,27.62,35903,0
+XBJA.US,D,20240725,000000,27.64,27.7799,27.64,27.641,1094,0
+XBJA.US,D,20240726,000000,27.74,27.7666,27.7198,27.7301,4167,0
+XBJA.US,D,20240729,000000,27.75,27.78,27.72,27.7609,4440,0
+XBJA.US,D,20240730,000000,27.74,27.755,27.65,27.7376,5557,0
+XBJA.US,D,20240731,000000,27.78,27.8392,27.78,27.815,25128,0
+XBJA.US,D,20240801,000000,27.89,27.89,27.6712,27.7133,11686,0
+XBJA.US,D,20240802,000000,27.5868,27.5868,27.4046,27.5036,8016,0
+XBJA.US,D,20240805,000000,26.79,27.2799,26.715,26.9601,14795,0
+XBJA.US,D,20240806,000000,27.32,27.406,27.32,27.3251,3415,0
+XBJA.US,D,20240807,000000,27.4984,27.55,27.2359,27.2359,13350,0
+XBJA.US,D,20240808,000000,27.5094,27.5094,27.46,27.4827,7137,0
+XBJA.US,D,20240809,000000,27.468,27.635,27.468,27.6034,7818,0
+XBJA.US,D,20240812,000000,27.64,27.71,27.6208,27.6208,4080,0
+XBJA.US,D,20240813,000000,27.74,27.78,27.705,27.7718,1388,0
+XBJA.US,D,20240814,000000,27.83,27.89,27.815,27.88,6453,0
+XBJA.US,D,20240815,000000,27.85,27.9699,27.85,27.9453,6402,0
+XBJA.US,D,20240816,000000,27.86,27.99,27.86,27.9502,2128,0
+XBJA.US,D,20240819,000000,28,28.029,27.9886,28.005,9955,0
+XBJA.US,D,20240820,000000,27.98,28.05,27.97,28.02,4220,0
+XBJA.US,D,20240821,000000,28,28.0001,27.9701,27.985,5608,0
+XBJA.US,D,20240822,000000,28.02,28.03,27.9462,27.9462,3299,0
+XBJA.US,D,20240823,000000,28.035,28.035,28.0119,28.0298,4358,0
+XBJA.US,D,20240826,000000,28.01,28.0402,28.01,28.0402,1127,0
+XBJA.US,D,20240827,000000,28.1,28.1,28.04,28.0613,2604,0
+XBJA.US,D,20240828,000000,28.0587,28.0587,28.006,28.024,847,0
+XBJA.US,D,20240829,000000,28.055,28.07,28.045,28.0462,7921,0
+XBJA.US,D,20240830,000000,28.0999,28.1,28.04,28.1,3674,0
+XBJA.US,D,20240903,000000,28.05,28.05,27.91,27.9208,6337,0
+XBJA.US,D,20240904,000000,27.95,28.02,27.91,27.9373,3686,0
+XBJA.US,D,20240905,000000,27.93,27.94,27.86,27.936,12352,0
+XBJA.US,D,20240906,000000,27.8043,27.86,27.8043,27.8152,503,0
+XBJA.US,D,20240909,000000,27.94,27.95,27.8701,27.9241,12090,0
+XBJA.US,D,20240910,000000,27.88,27.9702,27.88,27.9702,4243,0
+XBJA.US,D,20240911,000000,27.88205,28.0433,27.88205,28.0433,908,0
+XBJA.US,D,20240912,000000,28.055,28.13,28.0101,28.0864,11854,0
+XBJA.US,D,20240913,000000,28.16,28.18,28.125,28.1343,7296,0
+XBJA.US,D,20240916,000000,28.09,28.18,28.09,28.1499,10568,0
+XBJA.US,D,20240917,000000,28.12,28.1548,28.12,28.1548,615,0
+XBJA.US,D,20240918,000000,28.09,28.18,28.09,28.1468,4734,0
+XBJA.US,D,20240919,000000,28.2,28.26,28.19,28.19,6958,0
+XBJA.US,D,20240920,000000,28.26,28.28,28.19,28.238,4806,0
+XBJA.US,D,20240923,000000,28.261,28.29,28.2101,28.2548,6689,0
+XBJA.US,D,20240924,000000,28.21,28.285,28.21,28.2801,3268,0
+XBJA.US,D,20240925,000000,28.32,28.32,28.27,28.295,3155,0
+XBJA.US,D,20240926,000000,28.29,28.31,28.24,28.31,15694,0
+XBJA.US,D,20240927,000000,28.25,28.3134,28.25,28.271,8811,0
+XBJA.US,D,20240930,000000,28.32,28.34,28.21,28.34,98099,0
+XBJA.US,D,20241001,000000,28.23,28.25,28.19,28.215,3256,0
+XBJA.US,D,20241002,000000,28.23,28.27,28.225,28.2554,7014,0
+XBJA.US,D,20241003,000000,28.26,28.27,28.22,28.2269,3694,0
+XBJA.US,D,20241004,000000,28.286432,28.3,28.22,28.3,3586,0
+XBJA.US,D,20241007,000000,28.27,28.29,28.2,28.2359,6275,0
+XBJA.US,D,20241008,000000,28.21,28.3196,28.21,28.3196,7577,0
+XBJA.US,D,20241009,000000,28.2,28.3203,28.2,28.3203,8897,0
+XBJA.US,D,20241010,000000,28.26,28.32,28.26,28.285,24832,0
+XBJA.US,D,20241011,000000,28.23,28.4,28.23,28.3553,15245,0
+XBJA.US,D,20241014,000000,28.31,28.3904,28.31,28.3901,9849,0
+XBJA.US,D,20241015,000000,28.35,28.41,28.33,28.365,9690,0
+XBJA.US,D,20241016,000000,28.31,28.39,28.31,28.39,1441,0
+XBJA.US,D,20241017,000000,28.385,28.4499,28.36,28.4002,5067,0
+XBJA.US,D,20241018,000000,28.36,28.42,28.36,28.4002,14554,0
+XBJA.US,D,20241021,000000,28.34,28.47,28.34,28.4352,7388,0
+XBJA.US,D,20241022,000000,28.39,28.47,28.3801,28.4354,1150,0
+XBJA.US,D,20241023,000000,28.51,28.51,28.3801,28.4252,54095,0
+XBJA.US,D,20241024,000000,28.43,28.46,28.3709,28.4202,11841,0
+XBJA.US,D,20241025,000000,28.45,28.47,28.4104,28.4104,16930,0
+XBJA.US,D,20241028,000000,28.4565,28.4683,28.42,28.422,8722,0
+XBJA.US,D,20241029,000000,28.445,28.45,28.42,28.4472,4367,0
+XBJA.US,D,20241030,000000,28.45,28.47,28.44,28.4475,6140,0
+XBJA.US,D,20241031,000000,28.39,28.461,28.34,28.35,3168,0
+XBJA.US,D,20241101,000000,28.39,28.45,28.39,28.39,21051,0
+XBJA.US,D,20241104,000000,28.38,28.4399,28.38,28.4254,17860,0
+XBJA.US,D,20241105,000000,28.46,28.5299,28.43,28.43,43665,0
+XBJA.US,D,20241106,000000,28.52,28.5991,28.4969,28.555,20457,0
+XBJA.US,D,20241107,000000,28.54,28.58,28.53,28.5798,7905,0
+XBJA.US,D,20241108,000000,28.56,28.64,28.56,28.5899,182514,0
+XBJA.US,D,20241111,000000,28.56,28.61,28.556,28.56,9577,0
+XBJA.US,D,20241112,000000,28.605,28.6057,28.5568,28.5998,2836,0
+XBJA.US,D,20241113,000000,28.605,28.6171,28.5715,28.6046,2459,0
+XBJA.US,D,20241114,000000,28.5511,28.64,28.54,28.57,4313,0
+XBJA.US,D,20241115,000000,28.585,28.6099,28.5611,28.5798,5826,0
+XBJA.US,D,20241118,000000,28.565,28.6099,28.55,28.5849,6410,0
+XBJA.US,D,20241119,000000,28.585,28.67,28.57,28.59,8948,0
+XBJA.US,D,20241120,000000,28.57,28.6432,28.5613,28.6152,4624,0
+XBJA.US,D,20241121,000000,28.605,28.6594,28.58,28.6252,12509,0
+XBJA.US,D,20241122,000000,28.6664,28.6664,28.59,28.6402,6895,0
+XBJA.US,D,20241125,000000,28.62,28.6488,28.61,28.6302,1750,0
+XBJA.US,D,20241126,000000,28.59,28.64,28.56,28.6252,11342,0
+XBJA.US,D,20241127,000000,28.63,28.6796,28.6201,28.6749,9348,0
+XBJA.US,D,20241129,000000,28.677,28.68,28.63,28.68,3328,0
+XBJA.US,D,20241202,000000,28.6808,28.7286,28.6407,28.66,12971,0
+XBJA.US,D,20241203,000000,28.6401,28.73,28.64,28.6852,40279,0
+XBJA.US,D,20241204,000000,28.7195,28.73,28.661,28.6992,8820,0
+XBJA.US,D,20241205,000000,28.705,28.7087,28.66,28.7002,2010,0
+XBJA.US,D,20241206,000000,28.671,28.7218,28.66,28.7127,1162,0
+XBJA.US,D,20241209,000000,28.725,28.76,28.67,28.7249,14924,0
+XBJA.US,D,20241210,000000,28.7641,28.77,28.67,28.7443,8197,0
+XBJA.US,D,20241211,000000,28.74,28.76,28.69,28.7294,5917,0
+XBJA.US,D,20241212,000000,28.7118,28.72,28.68,28.7051,3705,0
+XBJA.US,D,20241213,000000,28.7403,28.77,28.7,28.74,11082,0
+XBJA.US,D,20241216,000000,28.7,28.78,28.69,28.7,3680,0
+XBJA.US,D,20241217,000000,28.71,28.7614,28.7,28.7452,1837,0
+XBJA.US,D,20241218,000000,28.71,28.8,28.68,28.6948,20862,0
+XBJA.US,D,20241219,000000,28.69,28.7268,28.6787,28.72,1484,0
+XBJA.US,D,20241220,000000,28.66,28.77,28.66,28.75,7209,0
+XBJA.US,D,20241223,000000,28.745,28.775,28.72,28.775,4225,0
+XBJA.US,D,20241224,000000,28.751,28.7837,28.75,28.77,11854,0
+XBJA.US,D,20241226,000000,28.77,28.775,28.77,28.775,1150,0
+XBJA.US,D,20241227,000000,28.7864,28.8399,28.77,28.77,6002,0
+XBJA.US,D,20241230,000000,28.782,28.83,28.76,28.76,8675,0
+XBJA.US,D,20241231,000000,28.76,28.83,28.76,28.77,42334,0
+XBJA.US,D,20250102,000000,28.82,28.9242,28.665,28.75,728686,0
+XBJA.US,D,20250103,000000,28.8369,29,28.83,28.96,75219,0
+XBJA.US,D,20250106,000000,29.07,29.11,28.97,29.01,39837,0
+XBJA.US,D,20250107,000000,29.03,29.04,28.8,28.865,19785,0
+XBJA.US,D,20250108,000000,28.82,28.8999,28.8,28.84,10538,0
+XBJA.US,D,20250110,000000,28.765,28.81,28.6016,28.61,11109,0
+XBJA.US,D,20250113,000000,28.5,28.6899,28.5,28.6898,15446,0
+XBJA.US,D,20250114,000000,28.73,28.81,28.6,28.7144,6997,0
+XBJA.US,D,20250115,000000,28.9899,29.03,28.91,29.015,10278,0
+XBJA.US,D,20250116,000000,28.9751,29.05,28.9705,28.995,8261,0
+XBJA.US,D,20250117,000000,29.1399,29.155,29.12,29.1239,2058,0
+XBJA.US,D,20250121,000000,29.23,29.2669,29.1276,29.2645,36725,0
+XBJA.US,D,20250122,000000,29.35,29.3799,29.3,29.35,14715,0
+XBJA.US,D,20250123,000000,29.3,29.36,29.3,29.36,3739,0
+XBJA.US,D,20250124,000000,29.3788,29.3867,29.338,29.338,2768,0
+XBJA.US,D,20250127,000000,29.14,29.16,29.07,29.12,8565,0
+XBJA.US,D,20250128,000000,29.145,29.295,29.145,29.26,4740,0
+XBJA.US,D,20250129,000000,29.217,29.2699,29.215,29.2348,2239,0
+XBJA.US,D,20250130,000000,29.28,29.315,29.23,29.2788,12092,0
+XBJA.US,D,20250131,000000,29.395,29.4025,29.2352,29.2352,3312,0
+XBJA.US,D,20250203,000000,29.0234,29.2203,29.02,29.1459,7186,0
+XBJA.US,D,20250204,000000,29.16,29.27,29.16,29.2549,7656,0
+XBJA.US,D,20250205,000000,29.195,29.32,29.195,29.3,24882,0
+XBJA.US,D,20250206,000000,29.3426,29.4,29.31,29.3596,26545,0
+XBJA.US,D,20250207,000000,29.37,29.37,29.21,29.2457,15135,0
+XBJA.US,D,20250210,000000,29.32,29.3993,29.32,29.3379,6473,0
+XBJA.US,D,20250211,000000,29.26,29.36,29.2501,29.31,8510,0
+XBJA.US,D,20250212,000000,29.3,29.3599,29.26,29.3025,8051,0
+XBJA.US,D,20250213,000000,29.325,29.4701,29.25,29.425,15288,0
+XBJA.US,D,20250214,000000,29.4445,29.4953,29.4,29.42,6318,0
+XBJA.US,D,20250218,000000,29.43,29.63,29.41,29.4642,9148,0
+XBJA.US,D,20250219,000000,29.48,29.55,29.46,29.46,5084,0
+XBJA.US,D,20250220,000000,29.53,29.53,29.3705,29.4753,7170,0
+XBJA.US,D,20250221,000000,29.49,29.49,29.21,29.2625,7849,0
+XBJA.US,D,20250224,000000,29.305,29.33,29.19,29.3,15028,0
+XBJA.US,D,20250225,000000,29.21,29.21,29.045,29.1403,10463,0
+XBJA.US,D,20250226,000000,29.23,29.3,29.1376,29.1521,8813,0
+XBJA.US,D,20250227,000000,29.26,29.26,28.95,28.95,5784,0
+XBJA.US,D,20250228,000000,28.9593,29.1412,28.8644,29.1412,4599,0
+XBJA.US,D,20250303,000000,29.16,29.19,28.79,28.8516,9284,0
+XBJA.US,D,20250304,000000,28.75,28.9,28.58,28.72,23656,0
+XBJA.US,D,20250305,000000,28.73,28.94,28.5701,28.8689,15294,0
+XBJA.US,D,20250306,000000,28.649,28.73,28.5,28.574,17114,0
+XBJA.US,D,20250307,000000,28.61,28.7152,28.36,28.7152,9052,0
+XBJA.US,D,20250310,000000,28.4,28.4,28.01,28.182,19808,0
+XBJA.US,D,20250311,000000,28.1,28.2199,28.01,28.1,10947,0
+XBJA.US,D,20250312,000000,28.19,28.2654,27.99,28.1698,13084,0
+XBJA.US,D,20250313,000000,28.1,28.1,27.8811,27.8811,6934,0
+XBJA.US,D,20250314,000000,28.14,28.33,28.11,28.33,18530,0
+XBJA.US,D,20250317,000000,28.42,28.5599,28.35,28.5,6315,0
+XBJA.US,D,20250318,000000,28.3,28.3,28.2,28.27,15690,0
+XBJA.US,D,20250319,000000,28.37,28.62,28.345,28.4785,9761,0
+XBJA.US,D,20250320,000000,28.6299,28.6299,28.42,28.4393,3019,0
+XBJA.US,D,20250321,000000,28.3,28.4519,28.2595,28.4519,4668,0
+XBJA.US,D,20250324,000000,28.71,28.8059,28.69,28.8059,2006,0
+XBJA.US,D,20250325,000000,28.845,28.85,28.805,28.8286,6811,0
+XBJA.US,D,20250326,000000,28.8185,28.8185,28.5508,28.6293,5210,0
+XBJA.US,D,20250327,000000,28.61,28.68,28.5599,28.5933,2214259,0
+XBJA.US,D,20250328,000000,28.25,28.33,28.2029,28.2029,16261,0
+XBJA.US,D,20250331,000000,27.91,28.323,27.891,28.23,27071,0
+XBJA.US,D,20250401,000000,28.26,28.37,28.08,28.3612,5083,0
+XBJA.US,D,20250402,000000,28.31,28.61,28.09,28.46,1541498,0
+XBJA.US,D,20250403,000000,27.65,27.77,27.52,27.55,39778,0
+XBJA.US,D,20250404,000000,26.72,26.9,26.16,26.2697,3671798,0
+XBJA.US,D,20250407,000000,25.36,26.33,25.36,26.11,139730,0
+XBJA.US,D,20250408,000000,26.82,26.84,25.7,25.77,37603,0
+XBJA.US,D,20250409,000000,25.8409,27.6585,25.82,27.637,21240,0
+XBJA.US,D,20250410,000000,27.1,27.22,26.4771,26.85,3982,0
+XBJA.US,D,20250411,000000,26.99,27.3005,26.775,27.3005,16439,0
+XBJA.US,D,20250414,000000,27.4865,27.64,27.46,27.515,2966554,0
+XBJA.US,D,20250415,000000,27.5,27.6499,27.4201,27.4917,10711,0
+XBJA.US,D,20250416,000000,27.275,27.3,26.85,26.9961,3343,0
+XBJA.US,D,20250417,000000,27.1784,27.19,27.016,27.0389,2321,0
+XBJA.US,D,20250421,000000,26.85,26.85,26.32,26.5381,2974351,0
+XBJA.US,D,20250422,000000,26.7301,27.0961,26.7301,27.02,9576,0
+XBJA.US,D,20250423,000000,27.4859,27.65,27.38,27.4163,9558,0
+XBJA.US,D,20250424,000000,27.44,27.8417,27.4216,27.8417,4471,0
+XBJA.US,D,20250425,000000,27.76,27.9543,27.7401,27.9543,1475,0
+XBJA.US,D,20250428,000000,27.8899,28.02,27.83,27.9919,6675,0
+XBJA.US,D,20250429,000000,28.0799,28.11,28.05,28.0893,3261,0
+XBJA.US,D,20250430,000000,27.8048,28.1143,27.8048,28.1143,4009,0
+XBJA.US,D,20250501,000000,28.3,28.34,28.22,28.2402,3597,0
+XBJA.US,D,20250502,000000,28.41,28.559,28.41,28.4852,7173,0
+XBJA.US,D,20250505,000000,28.2867,28.46,28.2867,28.3661,13092,0
+XBJA.US,D,20250506,000000,28.15,28.33,28.15,28.2411,7988,0
+XBJA.US,D,20250507,000000,28.24,28.34,28.15,28.2971,5816,0
+XBJA.US,D,20250508,000000,28.395629,28.545,28.32,28.426,3627,0
+XBJA.US,D,20250509,000000,28.462,28.462,28.36,28.4354,2948,0
+XBJA.US,D,20250512,000000,28.9899,29.09,28.87,29.09,31803,0
+XBJA.US,D,20250513,000000,29.08,29.2599,29.08,29.1822,15352,0
+XBJA.US,D,20250514,000000,29.195,29.2499,29.16,29.2019,5828,0
+XBJA.US,D,20250515,000000,29.14,29.31,29.14,29.262,3371,0
+XBJA.US,D,20250516,000000,29.313051,29.44,29.27,29.44,18974,0
+XBJA.US,D,20250519,000000,29.25,29.42,29.24692,29.3938,58856,0
+XBJA.US,D,20250520,000000,29.34,29.4,29.31,29.3266,11723,0
+XBJA.US,D,20250521,000000,29.24,29.35,29.05,29.0589,15424,0
+XBJA.US,D,20250522,000000,29.035,29.1599,29.01,29.0709,9796,0
+XBJA.US,D,20250523,000000,28.85,29.02,28.85,28.9257,5229,0
+XBJA.US,D,20250527,000000,29.2,29.3322,29.19,29.3322,7672,0
+XBJA.US,D,20250528,000000,29.31,29.33,29.22,29.2239,17701,0
+XBJA.US,D,20250529,000000,29.31,29.31,29.24,29.2885,5196,0
+XBJA.US,D,20250530,000000,29.2808,29.3216,29.12,29.3216,4525,0
+XBJA.US,D,20250602,000000,29.24,29.3765,29.21,29.3765,8492,0
+XBJA.US,D,20250603,000000,29.38,29.5299,29.38,29.489,5137,0
+XBJA.US,D,20250604,000000,29.54,29.5499,29.4861,29.4861,3591,0
+XBJA.US,D,20250605,000000,29.49,29.54,29.32,29.3923,5143,0
+XBJA.US,D,20250606,000000,29.6599,29.6599,29.585,29.5912,1560,0
+XBJA.US,D,20250609,000000,29.61,29.6799,29.57,29.6063,7752,0
+XBJA.US,D,20250610,000000,29.67,29.73,29.63,29.6796,5938,0
+XBJA.US,D,20250611,000000,29.75,29.75,29.58,29.6438,6584,0
+XBJA.US,D,20250612,000000,29.69,29.73,29.6478,29.6923,1916,0
+XBJA.US,D,20250613,000000,29.64,29.6799,29.5,29.5056,4489,0
+XBJA.US,D,20250616,000000,29.74,29.7799,29.66,29.7299,14460,0
+XBJA.US,D,20250617,000000,29.5801,29.71,29.5525,29.5525,7937,0
+XBJA.US,D,20250618,000000,29.67,29.6869,29.57,29.5711,8819,0
+XBJA.US,D,20250620,000000,29.67,29.67,29.4827,29.5408,3586,0
+XBJA.US,D,20250623,000000,29.55,29.7215,29.53,29.7215,14074,0
+XBJA.US,D,20250624,000000,29.86,29.9151,29.86,29.9151,745,0
+XBJA.US,D,20250625,000000,29.95,30,29.8601,29.9229,16520,0
+XBJA.US,D,20250626,000000,29.94,30.06,29.94,30,9355,0
+XBJA.US,D,20250627,000000,30.1399,30.15,29.97,30.1038,20593,0
+XBJA.US,D,20250630,000000,30.1,30.18,30.09,30.14,13193,0
+XBJA.US,D,20250701,000000,30.0701,30.19,30.0701,30.1564,292863,0
+XBJA.US,D,20250702,000000,30.13,30.2499,30.1101,30.21,14805,0
+XBJA.US,D,20250703,000000,30.27802,30.3394,30.2,30.27,5911,0
+XBJA.US,D,20250707,000000,30.245,30.245,30.1201,30.2,2229,0
+XBJA.US,D,20250708,000000,30.18,30.2314,30.18,30.225,7354,0
+XBJA.US,D,20250709,000000,30.24,30.35,30.23,30.315,4626,0
+XBJA.US,D,20250710,000000,30.3291,30.37,30.3201,30.3498,1734,0
+XBJA.US,D,20250711,000000,30.2483,30.3277,30.2483,30.3167,5692,0
+XBJA.US,D,20250714,000000,30.283,30.39,30.2518,30.3344,16458,0
+XBJA.US,D,20250715,000000,30.32,30.39,30.27,30.2937,5280,0
+XBJA.US,D,20250716,000000,30.3399,30.36,30.25,30.315,3962,0
+XBJA.US,D,20250717,000000,30.38,30.3981,30.27,30.3981,5259,0
+XBJA.US,D,20250718,000000,30.39,30.44,30.385,30.4023,2502,0
+XBJA.US,D,20250721,000000,30.4016,30.51,30.38,30.4328,9388,0
+XBJA.US,D,20250722,000000,30.391,30.48,30.37,30.4526,6702,0
+XBJA.US,D,20250723,000000,30.5,30.5999,30.4401,30.55,3797,0
+XBJA.US,D,20250724,000000,30.61,30.6291,30.54,30.5728,3390,0
+XBJA.US,D,20250725,000000,30.635,30.65,30.6,30.6091,1210,0
+XBJA.US,D,20250728,000000,30.69,30.69,30.61,30.64,3051,0
+XBJA.US,D,20250729,000000,30.71,30.71,30.58,30.66,2191,0
+XBJA.US,D,20250730,000000,30.65,30.67,30.5956,30.5956,2202,0
+XBJA.US,D,20250731,000000,30.71,30.72,30.54,30.5557,2838,0
+XBJA.US,D,20250801,000000,30.3742,30.41,30.2501,30.32,3688,0
+XBJA.US,D,20250804,000000,30.5351,30.6,30.5101,30.5738,8793,0
+XBJA.US,D,20250805,000000,30.4901,30.58,30.49,30.5173,19726,0
+XBJA.US,D,20250806,000000,30.4701,30.6594,30.4701,30.6151,12114,0
+XBJA.US,D,20250807,000000,30.61,30.61,30.5217,30.5951,1380,0
+XBJA.US,D,20250808,000000,30.66,30.705,30.66,30.6994,7697,0
+XBJA.US,D,20250811,000000,30.69,30.7499,30.67,30.6951,2739,0
+XBJA.US,D,20250812,000000,30.77,30.8,30.7,30.7949,3347,0
+XBJA.US,D,20250813,000000,30.87,30.87,30.81,30.835,1672,0
+XBJA.US,D,20250814,000000,30.78,30.86,30.78,30.7917,7675,0
+XBJA.US,D,20250815,000000,30.8,30.8699,30.78,30.8247,2356,0
+XBJA.US,D,20250818,000000,30.8328,30.87,30.78,30.8355,3722,0
+XBJA.US,D,20250819,000000,30.81,30.8759,30.74,30.7696,10649,0
+XBJA.US,D,20250820,000000,30.72,30.7782,30.6517,30.74,9447,0
+XBJA.US,D,20250821,000000,30.7,30.73,30.68,30.705,3801,0
+XBJA.US,D,20250822,000000,30.85,30.9399,30.85,30.885,3347,0
+XBJA.US,D,20250825,000000,30.86,30.9,30.8,30.85,6533,0
+XBJA.US,D,20250826,000000,30.915,30.925,30.83,30.905,12623,0
+XBJA.US,D,20250827,000000,30.88,30.96,30.8601,30.9335,5723,0
+XBJA.US,D,20250828,000000,30.9,30.96,30.89,30.93,8421,0
+XBJA.US,D,20250829,000000,30.86,30.9499,30.86,30.903,1157,0
+XBJA.US,D,20250902,000000,30.8,30.8424,30.75,30.8424,11413,0
+XBJA.US,D,20250903,000000,30.831,30.91,30.83,30.9048,6918,0
+XBJA.US,D,20250904,000000,30.9,31.02,30.9,30.9849,4209,0
+XBJA.US,D,20250905,000000,30.9156,30.9699,30.9156,30.945,5760,0
+XBJA.US,D,20250908,000000,30.98,31,30.98,31,826,0
+XBJA.US,D,20250909,000000,30.99,31.06,30.9601,31.0447,8913,0
+XBJA.US,D,20250910,000000,31.05,31.0749,31.03,31.0592,1502,0
+XBJA.US,D,20250911,000000,31.1599,31.1799,31.09,31.1799,1175,0
+XBJA.US,D,20250912,000000,31.1,31.18,31.0901,31.1349,2361,0
+XBJA.US,D,20250915,000000,31.15,31.1892,31.11,31.1447,3562,0
+XBJA.US,D,20250916,000000,31.12,31.17,31.1001,31.1417,2845,0
+XBJA.US,D,20250917,000000,31.1899,31.1899,31.11,31.16,3036,0
+XBJA.US,D,20250918,000000,31.19,31.2246,31.16,31.1749,2881,0
+XBJA.US,D,20250919,000000,31.2,31.24,31.18,31.2199,4849,0
+XBJA.US,D,20250922,000000,31.25,31.27,31.22,31.2552,1679,0
+XBJA.US,D,20250923,000000,31.23,31.27,31.21,31.23,4038,0
+XBJA.US,D,20250924,000000,31.171,31.2463,31.1509,31.2011,5306,0
+XBJA.US,D,20250925,000000,31.176,31.1785,31.175,31.1764,889,0
+XBJA.US,D,20250926,000000,31.2,31.25,31.18,31.245,8326,0
+XBJA.US,D,20250929,000000,31.278,31.2896,31.24,31.2798,1606,0
+XBJA.US,D,20250930,000000,31.28,31.31,31.24,31.2919,6063,0
+XBJA.US,D,20251001,000000,31.32,31.32,31.295,31.305,1694,0
+XBJA.US,D,20251002,000000,31.29,31.37,31.2811,31.33,6218,0
+XBJA.US,D,20251003,000000,31.36,31.37,31.3101,31.3369,3833,0
+XBJA.US,D,20251006,000000,31.349,31.37,31.29,31.35,4170,0
+XBJA.US,D,20251007,000000,31.3301,31.369,31.31,31.31,5502,0
+XBJA.US,D,20251008,000000,31.33,31.38,31.33,31.3648,2407,0
+XBJA.US,D,20251009,000000,31.38,31.3899,31.32,31.3598,9081,0
+XBJA.US,D,20251010,000000,31.32,31.32,31.14,31.14,2063,0
+XBJA.US,D,20251013,000000,31.22,31.2978,31.22,31.2978,1969,0
+XBJA.US,D,20251014,000000,31.2805,31.319,31.16,31.2616,4180,0
+XBJA.US,D,20251015,000000,31.31,31.3297,31.26,31.2786,2329,0
+XBJA.US,D,20251016,000000,31.28,31.3294,31.12,31.1761,3123,0
+XBJA.US,D,20251017,000000,31.18,31.295,31.18,31.2919,4709,0
+XBJA.US,D,20251020,000000,31.38,31.4151,31.3761,31.4151,7075,0
+XBJA.US,D,20251021,000000,31.38,31.46,31.38,31.42,4111,0
+XBJA.US,D,20251022,000000,31.4287,31.4287,31.39,31.395,1550,0
+XBJA.US,D,20251023,000000,31.41,31.48,31.41,31.4599,10418,0
+XBJA.US,D,20251024,000000,31.48,31.55,31.47,31.5152,6794,0
+XBJA.US,D,20251027,000000,31.53,31.59,31.511,31.57,11043,0
+XBJA.US,D,20251028,000000,31.5915,31.62,31.55,31.5666,9450,0
+XBJA.US,D,20251029,000000,31.445,31.58,31.445,31.5598,15307,0
+XBJA.US,D,20251030,000000,31.52,31.5788,31.52,31.525,3437,0
+XBJA.US,D,20251031,000000,31.57,31.57,31.51,31.53,1816,0
+XBJA.US,D,20251103,000000,31.4701,31.53,31.4701,31.5294,1920,0
+XBJA.US,D,20251104,000000,31.4593,31.54,31.4593,31.495,923,0
+XBJA.US,D,20251105,000000,31.5,31.55,31.5,31.5199,3389,0
+XBJA.US,D,20251106,000000,31.47,31.4995,31.44,31.4698,4152,0
+XBJA.US,D,20251107,000000,31.41,31.49,31.4,31.4667,21024,0
+XBJA.US,D,20251110,000000,31.56,31.62,31.54,31.5902,19022,0
+XBJA.US,D,20251111,000000,31.6204,31.63,31.59,31.61,39744,0
+XBJA.US,D,20251112,000000,31.61,31.7099,31.6,31.61,10409,0
+XBJA.US,D,20251113,000000,31.59,31.59,31.51,31.525,2385,0
+XBJA.US,D,20251114,000000,31.56,31.59,31.56,31.56,6426,0
+XBJA.US,D,20251117,000000,31.52,31.56,31.45,31.4944,7183,0
+XBJA.US,D,20251118,000000,31.335,31.5,31.335,31.4479,380,0
+XBJA.US,D,20251119,000000,31.425,31.48,31.425,31.4646,4971,0
+XBJA.US,D,20251120,000000,31.585,31.585,31.32,31.3203,8764,0
+XBJA.US,D,20251121,000000,31.32,31.52,31.32,31.4699,5300,0
+XBJA.US,D,20251124,000000,31.55,31.66,31.55,31.6249,3355,0
+XBJA.US,D,20251125,000000,31.62,31.7165,31.56,31.6849,4093,0
+XBJA.US,D,20251126,000000,31.76,31.78,31.73,31.7353,2711,0
+XBJA.US,D,20251128,000000,31.76,31.7635,31.76,31.7635,282,0
+XBJA.US,D,20251201,000000,31.81,31.82,31.74,31.78,5906,0
+XBJA.US,D,20251202,000000,31.7901,31.82,31.75,31.795,6850,0
+XBJA.US,D,20251203,000000,31.72,31.81,31.72,31.79,4754,0
+XBJA.US,D,20251204,000000,31.8,31.86,31.78,31.8234,13660,0
+XBJA.US,D,20251205,000000,31.82,31.8598,31.8,31.8598,714,0
+XBJA.US,D,20251208,000000,31.8512,31.889,31.8,31.8457,2055,0
+XBJA.US,D,20251209,000000,31.8424,31.885,31.83,31.8522,6398,0
+XBJA.US,D,20251210,000000,31.82,31.897,31.8009,31.8655,1492,0
+XBJA.US,D,20251211,000000,31.93,31.93,31.84,31.8801,2611,0
+XBJA.US,D,20251212,000000,31.92,31.92,31.8705,31.88,4106,0
+XBJA.US,D,20251215,000000,31.895,31.9,31.8577,31.89,1705,0
+XBJA.US,D,20251216,000000,31.92,31.925,31.86,31.89,2787,0
+XBJA.US,D,20251217,000000,31.8899,31.92,31.85,31.8951,4045,0
+XBJA.US,D,20251219,000000,31.9338,31.94,31.905,31.9329,3394,0
+XBJA.US,D,20251222,000000,31.9,31.9302,31.9,31.9302,1260,0
+XBJA.US,D,20251223,000000,31.9899,31.9899,31.9299,31.9299,1491,0
+XBJA.US,D,20251224,000000,31.97,31.98,31.92,31.92,3410,0
+XBJA.US,D,20251226,000000,31.96,31.972,31.9001,31.9601,3709,0
+XBJA.US,D,20251229,000000,31.99,31.99,31.92,31.94,1894,0
+XBJA.US,D,20251230,000000,31.98,31.98,31.9101,31.9547,5858,0
+XBJA.US,D,20251231,000000,31.966,32.01,31.93,31.9702,18492,0
+XBJA.US,D,20260102,000000,32.02,32.1,31.88,31.9803,216833,0
+XBJA.US,D,20260105,000000,32.09,32.15,32.05,32.0761,350278,0
+XBJA.US,D,20260106,000000,32.13,32.1752,32.09,32.1602,191058,0
+XBJA.US,D,20260107,000000,32.24,32.24,32.1,32.1248,33805,0
+XBJA.US,D,20260108,000000,32.12,32.13,32.07,32.13,8627,0
+XBJA.US,D,20260109,000000,32.17,32.25,32.15,32.2378,2390,0
+XBJA.US,D,20260112,000000,32.2006,32.3,32.1601,32.2549,33519,0
+XBJA.US,D,20260113,000000,32.27,32.275,32.19,32.22,11971,0
+XBJA.US,D,20260114,000000,32.1533,32.175,32.04,32.1399,50409,0
+XBJA.US,D,20260115,000000,32.245,32.2603,32.2249,32.2249,2082,0
+XBJA.US,D,20260116,000000,32.245,32.245,32.16,32.2362,5692,0
+XBJA.US,D,20260120,000000,31.99,31.995,31.8394,31.8394,3617,0
+XBJA.US,D,20260121,000000,31.914,32.1189,31.914,32.0905,4438,0
+XBJA.US,D,20260122,000000,32.08,32.1553,32.08,32.1553,4691,0
+XBJA.US,D,20260123,000000,32.176,32.195,32.15,32.1704,4035,0
+XBJA.US,D,20260126,000000,32.23,32.2701,32.22,32.2462,2515,0
+XBJA.US,D,20260127,000000,32.26,32.35,32.26,32.33,14098,0
+XBJA.US,D,20260128,000000,32.26,32.3184,32.26,32.3184,2298,0
+XBJA.US,D,20260129,000000,32.28,32.28,32.05,32.23,7658,0
+XBJA.US,D,20260130,000000,32.239,32.26,32.14,32.26,3458,0
+XBJA.US,D,20260202,000000,32.29,32.32,32.29,32.3075,54404,0
+XBJA.US,D,20260203,000000,32.33,32.33,32.06,32.1656,7285,0
+XBJA.US,D,20260204,000000,32.1583,32.1899,32.02,32.06,9349,0
+XBJA.US,D,20260205,000000,31.85,31.94,31.83,31.847,4209,0
+XBJA.US,D,20260206,000000,32.08,32.2299,32.071,32.2048,2822,0
+XBJA.US,D,20260209,000000,32.2095,32.3047,32.2095,32.3047,2374,0
+XBJA.US,D,20260210,000000,32.35,32.35,32.25,32.25,2882,0
+XBJA.US,D,20260211,000000,32.2601,32.2899,32.245,32.2581,3155,0
+XBJA.US,D,20260212,000000,32.27,32.27,32.01,32.02,3720,0
+XBJA.US,D,20260213,000000,32.1,32.16,32.04,32.04,16283,0
+XBJA.US,D,20260217,000000,31.96,32.1299,31.85,32.08,1586,0
+XBJA.US,D,20260218,000000,32.23,32.24,32.1001,32.1001,4048,0
diff --git a/daily/us/nyse etfs/2/xboc.us.txt b/daily/us/nyse etfs/2/xboc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3923c05956fb657c031b225d013b3025304746a0
--- /dev/null
+++ b/daily/us/nyse etfs/2/xboc.us.txt	
@@ -0,0 +1,1097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBOC.US,D,20211004,000000,24.165,24.165,23.98,24.005,12984,0
+XBOC.US,D,20211005,000000,24.11,24.24,24.11,24.2,39053,0
+XBOC.US,D,20211006,000000,24.08,24.1911,24.01,24.1911,11517,0
+XBOC.US,D,20211007,000000,24.43,24.43,24.3195,24.3195,5832,0
+XBOC.US,D,20211008,000000,24.35,24.37,24.3,24.322,2260,0
+XBOC.US,D,20211011,000000,24.399,24.4,24.2482,24.2482,3696,0
+XBOC.US,D,20211012,000000,24.3,24.3,24.21,24.2132,8133,0
+XBOC.US,D,20211013,000000,24.29,24.3,24.21,24.2583,16461,0
+XBOC.US,D,20211014,000000,24.49,24.49,24.4597,24.4597,1020,0
+XBOC.US,D,20211015,000000,24.59,24.59,24.5475,24.5475,4775,0
+XBOC.US,D,20211018,000000,24.62,24.62,24.5844,24.5844,589,0
+XBOC.US,D,20211019,000000,24.6675,24.6675,24.6675,24.6675,1,0
+XBOC.US,D,20211020,000000,24.78,24.78,24.6701,24.7128,3516,0
+XBOC.US,D,20211021,000000,24.715,24.78,24.71,24.7475,762,0
+XBOC.US,D,20211022,000000,24.7,24.721,24.68,24.721,5183,0
+XBOC.US,D,20211025,000000,24.7407,24.7946,24.7407,24.7946,121,0
+XBOC.US,D,20211026,000000,24.84,24.88,24.7774,24.8175,2647,0
+XBOC.US,D,20211027,000000,24.733,24.733,24.733,24.733,41,0
+XBOC.US,D,20211028,000000,24.79,24.8112,24.79,24.8112,323,0
+XBOC.US,D,20211029,000000,24.859,24.859,24.8448,24.8448,200,0
+XBOC.US,D,20211101,000000,24.84,24.89,24.84,24.8516,1006,0
+XBOC.US,D,20211102,000000,24.9299,24.95,24.86,24.9016,6842,0
+XBOC.US,D,20211103,000000,24.89,24.97,24.84,24.9689,19568,0
+XBOC.US,D,20211104,000000,25.04,25.04,24.9886,24.9886,2076,0
+XBOC.US,D,20211105,000000,25.08,25.08,25.008,25.008,10509,0
+XBOC.US,D,20211108,000000,25,25.0131,25,25.0131,2468,0
+XBOC.US,D,20211109,000000,25.05,25.05,24.9696,24.9696,2571,0
+XBOC.US,D,20211110,000000,24.9052,24.9052,24.9052,24.9052,755,0
+XBOC.US,D,20211111,000000,24.9032,24.97,24.9032,24.9239,271,0
+XBOC.US,D,20211112,000000,25.03,25.05,24.99,24.99,1649,0
+XBOC.US,D,20211115,000000,25.01,25.01,25.01,25.01,105,0
+XBOC.US,D,20211116,000000,25.0102,25.012,25.0102,25.012,121,0
+XBOC.US,D,20211117,000000,25.03,25.03,24.9636,24.9636,656,0
+XBOC.US,D,20211118,000000,25.04,25.04,24.9916,24.9916,212,0
+XBOC.US,D,20211119,000000,25.01,25.01,24.9645,24.9645,690,0
+XBOC.US,D,20211122,000000,25.03,25.06,24.9218,24.9218,9608,0
+XBOC.US,D,20211123,000000,24.8364,24.99,24.8364,24.9379,332,0
+XBOC.US,D,20211124,000000,24.86,24.9605,24.86,24.9605,326,0
+XBOC.US,D,20211126,000000,24.8,24.8,24.69,24.7,5464,0
+XBOC.US,D,20211129,000000,24.85,24.8581,24.85,24.8581,258,0
+XBOC.US,D,20211130,000000,24.7,24.7,24.5889,24.5889,2101,0
+XBOC.US,D,20211201,000000,24.821,24.83,24.53,24.53,5730,0
+XBOC.US,D,20211202,000000,24.55,24.6283,24.55,24.6153,4245,0
+XBOC.US,D,20211203,000000,24.57,24.58,24.43,24.473,2916,0
+XBOC.US,D,20211206,000000,24.65,24.73,24.65,24.6513,5818,0
+XBOC.US,D,20211207,000000,24.96,24.96,24.8949,24.8949,741,0
+XBOC.US,D,20211208,000000,24.96,25.01,24.91,24.9671,829,0
+XBOC.US,D,20211209,000000,24.9061,24.9061,24.9061,24.9061,1,0
+XBOC.US,D,20211210,000000,24.99,24.9995,24.8992,24.9995,317,0
+XBOC.US,D,20211213,000000,24.9242,24.9242,24.9242,24.9242,35,0
+XBOC.US,D,20211214,000000,24.85,24.87,24.7797,24.8125,2064,0
+XBOC.US,D,20211215,000000,24.9955,24.9955,24.9955,24.9955,34,0
+XBOC.US,D,20211216,000000,24.99,24.99,24.9075,24.9075,215,0
+XBOC.US,D,20211217,000000,24.7946,24.7946,24.7946,24.7946,1,0
+XBOC.US,D,20211220,000000,24.6796,24.75,24.65,24.6796,1444,0
+XBOC.US,D,20211221,000000,24.91,24.92,24.8678,24.8678,2320,0
+XBOC.US,D,20211222,000000,24.9886,24.9886,24.9886,24.9886,7,0
+XBOC.US,D,20211223,000000,25.1,25.11,25.0585,25.0585,1681,0
+XBOC.US,D,20211227,000000,25.1462,25.19,25.1462,25.1596,580,0
+XBOC.US,D,20211228,000000,25.1434,25.2,25.1099,25.1551,3084,0
+XBOC.US,D,20211229,000000,25.11,25.2,25.11,25.2,240,0
+XBOC.US,D,20211230,000000,25.26,25.26,25.1658,25.1658,1021,0
+XBOC.US,D,20211231,000000,25.13,25.13,25.11,25.11,17012,0
+XBOC.US,D,20220103,000000,25.2234,25.2234,25.2234,25.2234,1,0
+XBOC.US,D,20220104,000000,25.27,25.27,25.215,25.2445,2201,0
+XBOC.US,D,20220105,000000,25.2,25.2,25.0462,25.0462,154,0
+XBOC.US,D,20220106,000000,25.0352,25.0352,25.0352,25.0352,2,0
+XBOC.US,D,20220107,000000,25.0109,25.04,25.0109,25.04,290,0
+XBOC.US,D,20220110,000000,25.0034,25.0034,25.0034,25.0034,88,0
+XBOC.US,D,20220111,000000,25.085,25.1139,25.085,25.1139,200,0
+XBOC.US,D,20220112,000000,25.1557,25.1557,25.1557,25.1557,3,0
+XBOC.US,D,20220113,000000,25.1,25.1146,25.0019,25.0019,1058,0
+XBOC.US,D,20220114,000000,24.95,25.02,24.92,25.0182,2817,0
+XBOC.US,D,20220118,000000,24.8267,24.8428,24.8267,24.8428,851,0
+XBOC.US,D,20220119,000000,24.84,24.84,24.7732,24.7732,1809,0
+XBOC.US,D,20220120,000000,24.89,24.91,24.66,24.66,9570,0
+XBOC.US,D,20220121,000000,24.52,24.52,24.39,24.39,7355,0
+XBOC.US,D,20220124,000000,24.26,24.4087,23.92,24.4087,7103,0
+XBOC.US,D,20220125,000000,24.1,24.385,24.1,24.2377,3213,0
+XBOC.US,D,20220126,000000,24.42,24.51,24.2134,24.2134,3388,0
+XBOC.US,D,20220127,000000,24.3,24.3,24.2,24.2102,1811,0
+XBOC.US,D,20220128,000000,24.15,24.4793,24.15,24.4793,414,0
+XBOC.US,D,20220131,000000,24.7146,24.7146,24.7146,24.7146,7,0
+XBOC.US,D,20220201,000000,24.831,24.831,24.831,24.831,5,0
+XBOC.US,D,20220202,000000,24.89,24.942,24.88,24.942,3418,0
+XBOC.US,D,20220203,000000,24.8,24.8,24.6282,24.6282,2396,0
+XBOC.US,D,20220204,000000,24.66,24.7193,24.66,24.7193,3318,0
+XBOC.US,D,20220207,000000,24.73,24.73,24.665,24.665,425,0
+XBOC.US,D,20220208,000000,24.7,24.7896,24.7,24.7896,2467,0
+XBOC.US,D,20220209,000000,24.98,24.99,24.9,24.929,4200,0
+XBOC.US,D,20220210,000000,24.94,24.94,24.693,24.693,100,0
+XBOC.US,D,20220211,000000,24.6,24.6,24.459,24.459,711,0
+XBOC.US,D,20220214,000000,24.4,24.4279,24.4,24.4279,1025,0
+XBOC.US,D,20220215,000000,24.6385,24.6385,24.6385,24.6385,2,0
+XBOC.US,D,20220216,000000,24.511,24.7163,24.51,24.7163,2940,0
+XBOC.US,D,20220217,000000,24.45,24.45,24.45,24.45,2,0
+XBOC.US,D,20220218,000000,24.4,24.4,24.3271,24.3271,407,0
+XBOC.US,D,20220222,000000,24.2,24.28,24.16,24.1911,664,0
+XBOC.US,D,20220223,000000,24.33,24.33,23.9501,23.9501,3151,0
+XBOC.US,D,20220224,000000,23.735,24.1427,23.7,24.1427,682,0
+XBOC.US,D,20220225,000000,24.32,24.52,24.32,24.4348,3883,0
+XBOC.US,D,20220228,000000,24.4499,24.46,24.3082,24.39,2780,0
+XBOC.US,D,20220301,000000,24.37,24.37,24.1213,24.1213,20427,0
+XBOC.US,D,20220302,000000,24.4434,24.4434,24.4434,24.4434,11,0
+XBOC.US,D,20220303,000000,24.42,24.49,24.348,24.348,531,0
+XBOC.US,D,20220304,000000,24.27,24.27,24.01,24.2021,3775,0
+XBOC.US,D,20220307,000000,23.8413,23.8413,23.8154,23.8154,100,0
+XBOC.US,D,20220308,000000,23.9708,23.9708,23.7171,23.7171,400,0
+XBOC.US,D,20220309,000000,24.075,24.075,24.075,24.075,2,0
+XBOC.US,D,20220310,000000,24.12,24.12,24.0497,24.0497,376,0
+XBOC.US,D,20220311,000000,24.21,24.21,23.8724,23.8724,6622,0
+XBOC.US,D,20220314,000000,23.7409,23.7409,23.7409,23.7409,3,0
+XBOC.US,D,20220315,000000,23.94,24.0692,23.94,24.0692,480,0
+XBOC.US,D,20220316,000000,24.31,24.3811,24.15,24.3811,2348,0
+XBOC.US,D,20220317,000000,24.53,24.64,24.51,24.5793,1170,0
+XBOC.US,D,20220318,000000,24.6,24.7571,24.56,24.7571,562,0
+XBOC.US,D,20220321,000000,24.705,24.79,24.705,24.7493,6674,0
+XBOC.US,D,20220322,000000,24.8961,24.8961,24.8961,24.8961,3,0
+XBOC.US,D,20220323,000000,24.7799,24.7799,24.7799,24.7799,50,0
+XBOC.US,D,20220324,000000,24.9548,24.9548,24.9548,24.9548,3,0
+XBOC.US,D,20220325,000000,25.02,25.02,24.9748,24.9748,257,0
+XBOC.US,D,20220328,000000,25.0561,25.0561,25.0561,25.0561,4,0
+XBOC.US,D,20220329,000000,25.1132,25.1852,25.1132,25.1852,178,0
+XBOC.US,D,20220330,000000,25.1,25.1009,25.1,25.1009,13038,0
+XBOC.US,D,20220331,000000,25.09,25.09,25.0046,25.0046,40488,0
+XBOC.US,D,20220401,000000,25.039,25.04,24.8816,25.0011,5297,0
+XBOC.US,D,20220404,000000,25.1493,25.1493,25.1493,25.1493,80,0
+XBOC.US,D,20220405,000000,25.12,25.12,24.9583,24.9583,5248,0
+XBOC.US,D,20220406,000000,24.76,24.8523,24.72,24.8523,3235,0
+XBOC.US,D,20220407,000000,24.8979,24.8979,24.8979,24.8979,3,0
+XBOC.US,D,20220408,000000,24.8753,24.8753,24.8753,24.8753,3,0
+XBOC.US,D,20220411,000000,24.6825,24.6825,24.6825,24.6825,31,0
+XBOC.US,D,20220412,000000,24.7,24.7,24.6594,24.6594,2500,0
+XBOC.US,D,20220413,000000,24.84,24.84,24.797,24.797,2514,0
+XBOC.US,D,20220414,000000,24.6521,24.6521,24.6521,24.6521,11,0
+XBOC.US,D,20220418,000000,24.6,24.6415,24.54,24.6415,540,0
+XBOC.US,D,20220419,000000,24.863,24.863,24.863,24.863,20,0
+XBOC.US,D,20220420,000000,24.8962,24.8962,24.871,24.871,1619,0
+XBOC.US,D,20220421,000000,24.8,24.8,24.6577,24.6577,2000,0
+XBOC.US,D,20220422,000000,24.51,24.51,24.2644,24.2644,18406,0
+XBOC.US,D,20220425,000000,24.095,24.3339,24.095,24.3339,467,0
+XBOC.US,D,20220426,000000,24.33,24.33,23.9129,23.9129,3147,0
+XBOC.US,D,20220427,000000,23.94,24.05,23.9325,23.9325,5300,0
+XBOC.US,D,20220428,000000,24.0439,24.2616,23.9598,24.2616,503,0
+XBOC.US,D,20220429,000000,23.7039,23.7039,23.7039,23.7039,10,0
+XBOC.US,D,20220502,000000,23.685,23.8089,23.6,23.8089,2011,0
+XBOC.US,D,20220503,000000,24,24,23.927,23.927,719,0
+XBOC.US,D,20220504,000000,23.92,24.3891,23.92,24.3891,442,0
+XBOC.US,D,20220505,000000,23.8425,23.87,23.75,23.7718,1217,0
+XBOC.US,D,20220506,000000,23.65,23.7193,23.65,23.7193,153,0
+XBOC.US,D,20220509,000000,23.3,23.3,23.1702,23.1702,1240,0
+XBOC.US,D,20220510,000000,23.34,23.34,23.215,23.215,254,0
+XBOC.US,D,20220511,000000,23.0472,23.0472,22.9304,22.9304,2100,0
+XBOC.US,D,20220512,000000,22.73,22.8666,22.73,22.8666,232,0
+XBOC.US,D,20220513,000000,23.26,23.4,23.26,23.3333,611,0
+XBOC.US,D,20220516,000000,23.3333,23.3333,23.2824,23.2824,36,0
+XBOC.US,D,20220517,000000,23.5945,23.5945,23.5945,23.5945,12,0
+XBOC.US,D,20220518,000000,23.53,23.53,22.9257,22.9257,100,0
+XBOC.US,D,20220519,000000,22.88,23.025,22.88,22.892,362,0
+XBOC.US,D,20220520,000000,22.96,22.96,22.8586,22.8586,379,0
+XBOC.US,D,20220523,000000,23.1523,23.1523,23.1523,23.1523,32,0
+XBOC.US,D,20220524,000000,23.07,23.08,23.0166,23.0166,704,0
+XBOC.US,D,20220525,000000,23.1939,23.1939,23.1939,23.1939,10,0
+XBOC.US,D,20220526,000000,23.5495,23.5527,23.49,23.5527,6416,0
+XBOC.US,D,20220527,000000,23.85,23.896,23.85,23.896,32550,0
+XBOC.US,D,20220531,000000,23.8565,23.8565,23.8565,23.8565,50,0
+XBOC.US,D,20220601,000000,23.7392,23.7392,23.7392,23.7392,19,0
+XBOC.US,D,20220602,000000,23.74,24.0162,23.73,24.0162,1100,0
+XBOC.US,D,20220603,000000,23.7711,23.7711,23.7711,23.7711,10,0
+XBOC.US,D,20220606,000000,23.76,23.8178,23.76,23.8178,2009,0
+XBOC.US,D,20220607,000000,23.92,23.9751,23.92,23.9751,2901,0
+XBOC.US,D,20220608,000000,23.7995,23.7995,23.7995,23.7995,22,0
+XBOC.US,D,20220609,000000,23.82,23.82,23.432,23.432,2257,0
+XBOC.US,D,20220610,000000,22.99,23.11,22.9628,22.9628,1697,0
+XBOC.US,D,20220613,000000,22.45,22.525,22.28,22.32,29732,0
+XBOC.US,D,20220614,000000,22.1703,22.2335,22.1501,22.2335,5005,0
+XBOC.US,D,20220615,000000,22.475,22.51,22.345,22.4826,10740,0
+XBOC.US,D,20220616,000000,21.935,21.99,21.85,21.99,4115,0
+XBOC.US,D,20220617,000000,22.08,22.11,21.93,22.0222,16875,0
+XBOC.US,D,20220621,000000,22.35,22.4,22.35,22.4,305,0
+XBOC.US,D,20220622,000000,22.52,22.52,22.44,22.44,1686,0
+XBOC.US,D,20220623,000000,22.44,22.5227,22.44,22.5227,611,0
+XBOC.US,D,20220624,000000,22.89,22.9696,22.8,22.9696,54425,0
+XBOC.US,D,20220627,000000,22.931,23.01,22.931,22.9311,5279,0
+XBOC.US,D,20220628,000000,22.6425,22.6425,22.6425,22.6425,2,0
+XBOC.US,D,20220629,000000,22.6361,22.6361,22.6361,22.6361,2,0
+XBOC.US,D,20220630,000000,22.515,22.515,22.46,22.4644,640,0
+XBOC.US,D,20220701,000000,22.649,22.649,22.649,22.649,2,0
+XBOC.US,D,20220705,000000,22.6769,22.6769,22.6769,22.6769,96,0
+XBOC.US,D,20220706,000000,22.825,22.825,22.7488,22.7488,174,0
+XBOC.US,D,20220707,000000,22.91,22.9777,22.91,22.9777,468,0
+XBOC.US,D,20220708,000000,22.9867,22.9867,22.9867,22.9867,2,0
+XBOC.US,D,20220711,000000,22.7839,22.7839,22.7839,22.7839,53,0
+XBOC.US,D,20220712,000000,22.672,22.672,22.672,22.672,32,0
+XBOC.US,D,20220713,000000,22.56,22.6348,22.56,22.6348,100,0
+XBOC.US,D,20220714,000000,22.3331,22.5821,22.3331,22.5821,925,0
+XBOC.US,D,20220715,000000,22.859,22.859,22.859,22.859,2,0
+XBOC.US,D,20220718,000000,22.88,22.88,22.7435,22.7435,1160,0
+XBOC.US,D,20220719,000000,23.15,23.15,23.135,23.135,300,0
+XBOC.US,D,20220720,000000,23.2258,23.2258,23.209,23.209,850,0
+XBOC.US,D,20220721,000000,23.22,23.3543,23.22,23.3543,15019,0
+XBOC.US,D,20220722,000000,23.225,23.225,23.225,23.225,2,0
+XBOC.US,D,20220725,000000,23.251,23.2605,23.1801,23.2605,1515,0
+XBOC.US,D,20220726,000000,23.076,23.1084,23.076,23.1084,167,0
+XBOC.US,D,20220727,000000,23.271,23.4888,23.271,23.4888,268,0
+XBOC.US,D,20220728,000000,23.44,23.68,23.44,23.6726,1226,0
+XBOC.US,D,20220729,000000,23.9166,23.92,23.8904,23.8904,1261,0
+XBOC.US,D,20220801,000000,23.85,23.93,23.76,23.8387,1902,0
+XBOC.US,D,20220802,000000,23.79,23.83,23.7307,23.7307,10782,0
+XBOC.US,D,20220803,000000,23.81,24.0385,23.81,24.0385,3517,0
+XBOC.US,D,20220804,000000,24.02,24.02,23.9789,23.9789,329,0
+XBOC.US,D,20220805,000000,23.9,23.98,23.8235,23.9598,50226,0
+XBOC.US,D,20220808,000000,24.02,24.09,23.94,23.94,9919,0
+XBOC.US,D,20220809,000000,23.93,23.93,23.81,23.83,4611,0
+XBOC.US,D,20220810,000000,24.07,24.2181,24.07,24.2181,23520,0
+XBOC.US,D,20220811,000000,24.32,24.35,24.1994,24.1994,5628,0
+XBOC.US,D,20220812,000000,24.241,24.5044,24.241,24.5044,283,0
+XBOC.US,D,20220815,000000,24.5097,24.61,24.5097,24.5811,3845,0
+XBOC.US,D,20220816,000000,24.61,24.71,24.5886,24.6689,4902,0
+XBOC.US,D,20220817,000000,24.52,24.52,24.52,24.52,354,0
+XBOC.US,D,20220818,000000,24.57,24.57,24.53,24.563,1047,0
+XBOC.US,D,20220819,000000,24.51,24.51,24.3308,24.3308,3788,0
+XBOC.US,D,20220822,000000,24.09,24.09,23.91,23.9359,2323,0
+XBOC.US,D,20220823,000000,23.89,23.9143,23.89,23.9143,2180,0
+XBOC.US,D,20220824,000000,23.9315,23.9484,23.92,23.9484,390,0
+XBOC.US,D,20220825,000000,24,24.144,24,24.144,15208,0
+XBOC.US,D,20220826,000000,23.91,23.91,23.64,23.6501,933,0
+XBOC.US,D,20220829,000000,23.579,23.61,23.5737,23.5737,384,0
+XBOC.US,D,20220830,000000,23.41,23.4308,23.41,23.4308,179,0
+XBOC.US,D,20220831,000000,23.38,23.385,23.38,23.385,4492,0
+XBOC.US,D,20220901,000000,23.3704,23.3704,23.3704,23.3704,34,0
+XBOC.US,D,20220902,000000,23.46,23.54,23.2893,23.2893,5222,0
+XBOC.US,D,20220906,000000,23.23,23.26,23.23,23.26,2016,0
+XBOC.US,D,20220907,000000,23.29,23.4927,23.29,23.4927,6420,0
+XBOC.US,D,20220908,000000,23.34,23.5726,23.34,23.5726,999,0
+XBOC.US,D,20220909,000000,23.685,23.742,23.685,23.742,1017,0
+XBOC.US,D,20220912,000000,23.8402,23.8402,23.8402,23.8402,64,0
+XBOC.US,D,20220913,000000,23.685,23.685,23.4021,23.4021,788,0
+XBOC.US,D,20220914,000000,23.4151,23.53,23.405,23.4503,6678,0
+XBOC.US,D,20220915,000000,23.4153,23.46,23.3586,23.3586,9106,0
+XBOC.US,D,20220916,000000,23.2499,23.2781,23.2499,23.2781,589,0
+XBOC.US,D,20220919,000000,23.4199,23.42,23.3861,23.3861,445,0
+XBOC.US,D,20220920,000000,23.21,23.33,23.21,23.2423,1630,0
+XBOC.US,D,20220921,000000,23.29,23.45,23.07,23.07,28019,0
+XBOC.US,D,20220922,000000,22.8701,22.96,22.85,22.96,3220,0
+XBOC.US,D,20220923,000000,22.75,22.75,22.38,22.5447,7247,0
+XBOC.US,D,20220926,000000,22.57,22.7,22.4195,22.4195,3244,0
+XBOC.US,D,20220927,000000,22.2782,22.3325,22.2652,22.3325,1709,0
+XBOC.US,D,20220928,000000,22.5,22.77,22.5,22.7529,15430,0
+XBOC.US,D,20220929,000000,22.57,22.57,22.22,22.2766,167972,0
+XBOC.US,D,20220930,000000,22.28,22.45,22.02,22.02,49198,0
+XBOC.US,D,20221003,000000,22.17,22.3692,22.0769,22.31,232262,0
+XBOC.US,D,20221004,000000,22.52,22.65,22.4401,22.6008,28803,0
+XBOC.US,D,20221005,000000,22.48,22.67,22.43,22.57,47647,0
+XBOC.US,D,20221006,000000,22.56,22.57,22.47,22.47,23561,0
+XBOC.US,D,20221007,000000,22.27,22.27,22.0801,22.12,22991,0
+XBOC.US,D,20221010,000000,22.22,22.22,21.98,22.03,56845,0
+XBOC.US,D,20221011,000000,21.95,22.08,21.85,21.9217,20923,0
+XBOC.US,D,20221012,000000,21.8992,21.97,21.87,21.8739,28135,0
+XBOC.US,D,20221013,000000,21.66,22.23,21.66,22.21,139080,0
+XBOC.US,D,20221014,000000,22.1,22.1,21.8401,21.9,54203,0
+XBOC.US,D,20221017,000000,22.08,22.28,22.08,22.24,139042,0
+XBOC.US,D,20221018,000000,22.53,22.53,22.26,22.38,215043,0
+XBOC.US,D,20221019,000000,22.32,22.38,22.1551,22.2,104081,0
+XBOC.US,D,20221020,000000,22.36,22.4299,22.1001,22.2,43864,0
+XBOC.US,D,20221021,000000,22.349,22.49,22.22,22.49,69779,0
+XBOC.US,D,20221024,000000,22.51,22.6,22.42,22.6,27834,0
+XBOC.US,D,20221025,000000,22.755,22.8,22.665,22.8,14699,0
+XBOC.US,D,20221026,000000,22.69,22.86,22.69,22.735,22071,0
+XBOC.US,D,20221027,000000,22.72,22.75,22.64,22.7199,70752,0
+XBOC.US,D,20221028,000000,22.785,22.96,22.75,22.9452,58226,0
+XBOC.US,D,20221031,000000,22.94,22.97,22.8501,22.8892,22373,0
+XBOC.US,D,20221101,000000,23.03,23.04,22.835,22.895,19570,0
+XBOC.US,D,20221102,000000,22.83,23,22.6055,22.61,42401,0
+XBOC.US,D,20221103,000000,22.4,22.58,22.4,22.5001,51236,0
+XBOC.US,D,20221104,000000,22.7182,22.7182,22.44,22.6304,35236,0
+XBOC.US,D,20221107,000000,22.68,22.795,22.665,22.76,4254,0
+XBOC.US,D,20221108,000000,22.76,22.91,22.65,22.8215,28189,0
+XBOC.US,D,20221109,000000,22.71,22.75,22.55,22.55,9310,0
+XBOC.US,D,20221110,000000,23.11,23.1811,23,23.1811,3516,0
+XBOC.US,D,20221111,000000,23.23,23.2793,23.2227,23.2793,809,0
+XBOC.US,D,20221114,000000,23.29,23.3699,23.16,23.16,10566,0
+XBOC.US,D,20221115,000000,23.3,23.355,23.19,23.25,10587,0
+XBOC.US,D,20221116,000000,23.26,23.31,23.24,23.29,8572,0
+XBOC.US,D,20221117,000000,23.15,23.2299,23.1349,23.2,4824,0
+XBOC.US,D,20221118,000000,23.23,23.31,23.19,23.2592,8085,0
+XBOC.US,D,20221121,000000,23.2,23.31,23.2,23.31,3160,0
+XBOC.US,D,20221122,000000,23.35,23.45,23.338,23.45,28223,0
+XBOC.US,D,20221123,000000,23.46,23.5,23.4307,23.4766,11441,0
+XBOC.US,D,20221125,000000,23.5,23.5,23.5,23.5,15,0
+XBOC.US,D,20221128,000000,23.46,23.47,23.3401,23.3639,8892,0
+XBOC.US,D,20221129,000000,23.319,23.37,23.31,23.3566,3519,0
+XBOC.US,D,20221130,000000,23.34,23.59,23.31,23.59,5168,0
+XBOC.US,D,20221201,000000,23.74,23.74,23.5501,23.6751,13607,0
+XBOC.US,D,20221202,000000,23.62,23.71,23.62,23.6736,9984,0
+XBOC.US,D,20221205,000000,23.56,23.56,23.48,23.5161,61007,0
+XBOC.US,D,20221206,000000,23.43,23.43,23.33,23.3625,8166,0
+XBOC.US,D,20221207,000000,23.36,23.36,23.3,23.3,18087,0
+XBOC.US,D,20221208,000000,23.4,23.44,23.37,23.4,13570,0
+XBOC.US,D,20221209,000000,23.38,23.45,23.3,23.3,19093,0
+XBOC.US,D,20221212,000000,23.4,23.48,23.38,23.48,17923,0
+XBOC.US,D,20221213,000000,23.72,23.72,23.5,23.562,13226,0
+XBOC.US,D,20221214,000000,23.679,23.68,23.54,23.5881,12092,0
+XBOC.US,D,20221215,000000,23.309,23.31,23.25,23.3,16409,0
+XBOC.US,D,20221216,000000,23.2,23.2181,23.0501,23.18,37554,0
+XBOC.US,D,20221219,000000,23.19,23.19,23.0501,23.0941,5340,0
+XBOC.US,D,20221220,000000,23.07,23.13,23.07,23.13,3640,0
+XBOC.US,D,20221221,000000,23.32,23.35,23.289,23.289,9690,0
+XBOC.US,D,20221222,000000,23.12,23.1299,22.98,23.1202,17123,0
+XBOC.US,D,20221223,000000,23.11,23.219,23.11,23.2148,1780,0
+XBOC.US,D,20221227,000000,23.18,23.25,23.15,23.19,25827,0
+XBOC.US,D,20221228,000000,23.17,23.17,23.0255,23.0255,12483,0
+XBOC.US,D,20221229,000000,23.07,23.31,23.07,23.28,36177,0
+XBOC.US,D,20221230,000000,23.12,23.22,23.04,23.2056,23467,0
+XBOC.US,D,20230103,000000,23.35,23.35,23.0925,23.2076,2827,0
+XBOC.US,D,20230104,000000,23.2593,23.35,23.2593,23.2788,1617,0
+XBOC.US,D,20230105,000000,23.21,23.2399,23.18,23.2119,8636,0
+XBOC.US,D,20230106,000000,23.43,23.497,23.43,23.497,2478,0
+XBOC.US,D,20230109,000000,23.5634,23.62,23.5,23.5,1775,0
+XBOC.US,D,20230110,000000,23.49,23.6395,23.44,23.6395,3229,0
+XBOC.US,D,20230111,000000,23.73,23.7659,23.71,23.7659,3385,0
+XBOC.US,D,20230112,000000,23.8001,23.86,23.8,23.84,1390,0
+XBOC.US,D,20230113,000000,23.845,23.907,23.765,23.907,26330,0
+XBOC.US,D,20230117,000000,23.9201,23.94,23.8442,23.8853,1342,0
+XBOC.US,D,20230118,000000,23.7765,23.7765,23.7765,23.7765,52,0
+XBOC.US,D,20230119,000000,23.6501,23.74,23.6501,23.74,3208,0
+XBOC.US,D,20230120,000000,23.85,23.91,23.7801,23.8876,2078,0
+XBOC.US,D,20230123,000000,23.99,24.0415,23.99,24.0081,1060,0
+XBOC.US,D,20230124,000000,23.89,24.06,23.89,24.0578,1733,0
+XBOC.US,D,20230125,000000,23.87,24.0791,23.87,24.0791,2417,0
+XBOC.US,D,20230126,000000,24.21,24.25,24.1925,24.1925,3436,0
+XBOC.US,D,20230127,000000,24.3,24.3,24.243,24.2473,315,0
+XBOC.US,D,20230130,000000,24.1509,24.2,24.1509,24.17,939,0
+XBOC.US,D,20230131,000000,24.1,24.2501,24.1,24.2501,1950,0
+XBOC.US,D,20230201,000000,24.25,24.4,24.25,24.3787,1728,0
+XBOC.US,D,20230202,000000,24.44,24.4775,24.35,24.4584,11545,0
+XBOC.US,D,20230203,000000,24.4799,24.4799,24.33,24.3676,2480,0
+XBOC.US,D,20230206,000000,24.3167,24.37,24.3138,24.3138,1596,0
+XBOC.US,D,20230207,000000,24.2867,24.466,24.22,24.4396,12841,0
+XBOC.US,D,20230208,000000,24.296,24.3153,24.296,24.3153,349,0
+XBOC.US,D,20230209,000000,24.33,24.335,24.2337,24.2337,5580,0
+XBOC.US,D,20230210,000000,24.26,24.26,24.16,24.2377,20309,0
+XBOC.US,D,20230213,000000,24.3171,24.3475,24.3171,24.3475,130,0
+XBOC.US,D,20230214,000000,24.27,24.4035,24.27,24.4035,495,0
+XBOC.US,D,20230215,000000,24.385,24.4224,24.385,24.4224,1360,0
+XBOC.US,D,20230216,000000,24.35,24.35,24.3392,24.3392,300,0
+XBOC.US,D,20230217,000000,24.28,24.28,24.2,24.235,5683,0
+XBOC.US,D,20230221,000000,24.0501,24.0809,24.05,24.0809,471,0
+XBOC.US,D,20230222,000000,24.1,24.1,24.03,24.03,1200,0
+XBOC.US,D,20230223,000000,24.05,24.19,24.05,24.1589,1081,0
+XBOC.US,D,20230224,000000,24.01,24.0258,23.9601,24.0258,3740,0
+XBOC.US,D,20230227,000000,24.0802,24.0802,24.0802,24.0802,193,0
+XBOC.US,D,20230228,000000,24.11,24.1342,24.0995,24.0995,12878,0
+XBOC.US,D,20230301,000000,24.1,24.1,23.985,24.026,3704,0
+XBOC.US,D,20230302,000000,23.98,24.19,23.98,24.1075,18712,0
+XBOC.US,D,20230303,000000,24.2499,24.288,24.225,24.288,1498,0
+XBOC.US,D,20230306,000000,24.35,24.35,24.3139,24.3139,2553,0
+XBOC.US,D,20230307,000000,24.1495,24.1495,24.1495,24.1495,70,0
+XBOC.US,D,20230308,000000,24.163,24.1819,24.0701,24.1819,2995,0
+XBOC.US,D,20230309,000000,24.1713,24.1713,23.88,23.9439,6463,0
+XBOC.US,D,20230310,000000,23.9,23.9284,23.68,23.7364,9609,0
+XBOC.US,D,20230313,000000,23.76,23.7784,23.76,23.7784,9349,0
+XBOC.US,D,20230314,000000,23.87,23.9753,23.87,23.9753,650,0
+XBOC.US,D,20230315,000000,23.77,23.8538,23.73,23.8538,14944,0
+XBOC.US,D,20230316,000000,24.1025,24.1025,24.1025,24.1025,114,0
+XBOC.US,D,20230317,000000,23.9375,23.9375,23.9375,23.9375,90,0
+XBOC.US,D,20230320,000000,24.02,24.09,24.005,24.0845,1662,0
+XBOC.US,D,20230321,000000,24.2666,24.2666,24.2666,24.2666,114,0
+XBOC.US,D,20230322,000000,24.2875,24.33,24.1162,24.1162,2503,0
+XBOC.US,D,20230323,000000,24.237,24.237,24.1368,24.1368,4814,0
+XBOC.US,D,20230324,000000,24.16,24.16,24.1326,24.1326,278,0
+XBOC.US,D,20230327,000000,24.23,24.28,24.23,24.2419,4425,0
+XBOC.US,D,20230328,000000,24.23,24.26,24.23,24.2303,1382,0
+XBOC.US,D,20230329,000000,24.33,24.3912,24.3001,24.3912,1259,0
+XBOC.US,D,20230330,000000,24.52,24.52,24.44,24.4494,4142,0
+XBOC.US,D,20230331,000000,24.5599,24.5815,24.51,24.5815,2067,0
+XBOC.US,D,20230403,000000,24.6261,24.69,24.56,24.69,3757,0
+XBOC.US,D,20230404,000000,24.6,24.6,24.5126,24.58,4861,0
+XBOC.US,D,20230405,000000,24.61,24.62,24.5707,24.5707,1331,0
+XBOC.US,D,20230406,000000,24.565,24.6224,24.5601,24.6224,582,0
+XBOC.US,D,20230410,000000,24.57,24.66,24.57,24.6209,2763,0
+XBOC.US,D,20230411,000000,24.719,24.74,24.6354,24.6354,1663,0
+XBOC.US,D,20230412,000000,24.74,24.765,24.6158,24.6214,11624,0
+XBOC.US,D,20230413,000000,24.63,24.7601,24.63,24.7601,1413,0
+XBOC.US,D,20230414,000000,24.7,24.7645,24.7,24.7645,998,0
+XBOC.US,D,20230417,000000,24.83,24.84,24.8248,24.8248,542,0
+XBOC.US,D,20230418,000000,24.8234,24.8439,24.81,24.8439,590,0
+XBOC.US,D,20230419,000000,24.78,24.8277,24.78,24.8197,6021,0
+XBOC.US,D,20230420,000000,24.75,24.81,24.73,24.7735,3600,0
+XBOC.US,D,20230421,000000,24.8399,24.8399,24.78,24.7992,948,0
+XBOC.US,D,20230424,000000,24.859,24.86,24.7719,24.8091,2459,0
+XBOC.US,D,20230425,000000,24.702,24.71,24.6674,24.6674,1083,0
+XBOC.US,D,20230426,000000,24.7,24.729,24.6231,24.6295,3627,0
+XBOC.US,D,20230427,000000,24.8104,24.8104,24.8104,24.8104,8,0
+XBOC.US,D,20230428,000000,24.8,24.92,24.8,24.8832,2957,0
+XBOC.US,D,20230501,000000,24.89,24.9038,24.89,24.9038,774,0
+XBOC.US,D,20230502,000000,24.889,24.889,24.78,24.7952,1459,0
+XBOC.US,D,20230503,000000,24.84,24.86,24.72,24.72,3078,0
+XBOC.US,D,20230504,000000,24.6699,24.6699,24.64,24.666,531,0
+XBOC.US,D,20230505,000000,24.84,24.9,24.7701,24.855,12432,0
+XBOC.US,D,20230508,000000,24.8,24.91,24.8,24.875,4501,0
+XBOC.US,D,20230509,000000,24.74,24.89,24.74,24.8448,10881,0
+XBOC.US,D,20230510,000000,24.91,24.91,24.87,24.8952,3711,0
+XBOC.US,D,20230511,000000,24.75,24.9,24.75,24.9,11404,0
+XBOC.US,D,20230512,000000,24.9052,24.9396,24.79,24.8965,6418,0
+XBOC.US,D,20230515,000000,24.9201,24.98,24.9201,24.9526,1049,0
+XBOC.US,D,20230516,000000,24.89,24.9202,24.89,24.9202,517,0
+XBOC.US,D,20230517,000000,25.0403,25.08,24.9601,25.024,4128,0
+XBOC.US,D,20230518,000000,25.09,25.1599,25.09,25.1125,2442,0
+XBOC.US,D,20230519,000000,25.16,25.2,25.1292,25.1292,2589,0
+XBOC.US,D,20230522,000000,25.169,25.19,25.09,25.1248,8291,0
+XBOC.US,D,20230523,000000,25.13,25.13,24.971,25.0298,7367,0
+XBOC.US,D,20230524,000000,24.973,24.99,24.9,24.99,5464,0
+XBOC.US,D,20230525,000000,25.12,25.12,24.99,25.0344,7539,0
+XBOC.US,D,20230526,000000,25.18,25.18,25.08,25.1311,9730,0
+XBOC.US,D,20230530,000000,25.2107,25.2299,25.17,25.181,10377,0
+XBOC.US,D,20230531,000000,25.15,25.2,25.1333,25.1661,5385,0
+XBOC.US,D,20230601,000000,25.28,25.28,25.2101,25.26,6478,0
+XBOC.US,D,20230602,000000,25.24,25.4,25.2301,25.3951,25268,0
+XBOC.US,D,20230605,000000,25.36,25.4299,25.36,25.375,22967,0
+XBOC.US,D,20230606,000000,25.26,25.4499,25.26,25.415,4422,0
+XBOC.US,D,20230607,000000,25.43,25.432,25.3925,25.3925,2873,0
+XBOC.US,D,20230608,000000,25.34,25.48,25.34,25.455,7144,0
+XBOC.US,D,20230609,000000,25.5105,25.5105,25.4877,25.4877,798,0
+XBOC.US,D,20230612,000000,25.4739,25.54,25.4739,25.5053,1934,0
+XBOC.US,D,20230613,000000,25.54,25.58,25.505,25.535,61391,0
+XBOC.US,D,20230614,000000,25.62,25.62,25.5101,25.553,221505,0
+XBOC.US,D,20230615,000000,25.59,25.595,25.5819,25.595,1605,0
+XBOC.US,D,20230616,000000,25.62,25.65,25.5998,25.5998,10076,0
+XBOC.US,D,20230620,000000,25.66,25.66,25.58,25.63,25547,0
+XBOC.US,D,20230621,000000,25.72,25.72,25.5831,25.5902,13468,0
+XBOC.US,D,20230622,000000,25.61,25.655,25.57,25.615,15451,0
+XBOC.US,D,20230623,000000,25.66,25.66,25.6,25.6171,4323,0
+XBOC.US,D,20230626,000000,25.621,25.64,25.5939,25.5939,6345,0
+XBOC.US,D,20230627,000000,25.595,25.6799,25.595,25.635,5328,0
+XBOC.US,D,20230628,000000,25.63,25.69,25.61,25.686,27271,0
+XBOC.US,D,20230629,000000,25.74,25.74,25.65,25.672,8343,0
+XBOC.US,D,20230630,000000,25.69,25.715,25.69,25.715,1397,0
+XBOC.US,D,20230703,000000,25.72,25.725,25.7,25.725,1608,0
+XBOC.US,D,20230705,000000,25.79,25.79,25.69,25.72,18379,0
+XBOC.US,D,20230706,000000,25.679,25.6855,25.675,25.675,1451,0
+XBOC.US,D,20230707,000000,25.67,25.74,25.67,25.71,5325,0
+XBOC.US,D,20230710,000000,25.72,25.72,25.69,25.7057,2615,0
+XBOC.US,D,20230711,000000,25.74,25.74,25.71,25.74,687,0
+XBOC.US,D,20230712,000000,25.75,25.775,25.73,25.775,1990,0
+XBOC.US,D,20230713,000000,25.79,25.79,25.78,25.785,49434,0
+XBOC.US,D,20230714,000000,25.805,25.84,25.79,25.82,4190,0
+XBOC.US,D,20230717,000000,25.8312,25.8312,25.815,25.815,296,0
+XBOC.US,D,20230718,000000,25.8312,25.86,25.7801,25.825,2104,0
+XBOC.US,D,20230719,000000,25.92,25.92,25.82,25.82,1543,0
+XBOC.US,D,20230720,000000,25.81,25.88,25.7901,25.83,10526,0
+XBOC.US,D,20230721,000000,26,26,25.8,25.8499,7462,0
+XBOC.US,D,20230724,000000,25.9,25.9,25.81,25.855,3442,0
+XBOC.US,D,20230725,000000,25.95,25.95,25.8571,25.865,7899,0
+XBOC.US,D,20230726,000000,25.91,25.92,25.82,25.875,1225,0
+XBOC.US,D,20230727,000000,25.86,25.93,25.855,25.89,8138,0
+XBOC.US,D,20230728,000000,25.83,25.9,25.83,25.8926,7007,0
+XBOC.US,D,20230731,000000,25.905,25.94,25.87,25.9112,4586,0
+XBOC.US,D,20230801,000000,25.925,25.925,25.91,25.9101,64257,0
+XBOC.US,D,20230802,000000,25.875,25.89,25.8372,25.8372,45290,0
+XBOC.US,D,20230803,000000,25.84,25.91,25.83,25.8666,11540,0
+XBOC.US,D,20230804,000000,25.87,25.87,25.845,25.845,12971,0
+XBOC.US,D,20230807,000000,25.87,25.93,25.87,25.9016,2317,0
+XBOC.US,D,20230808,000000,25.87,25.87,25.83,25.87,11649,0
+XBOC.US,D,20230809,000000,25.87,25.8899,25.8613,25.8613,3500,0
+XBOC.US,D,20230810,000000,25.91,25.9199,25.8702,25.8702,6839,0
+XBOC.US,D,20230811,000000,25.8801,25.93,25.8801,25.89,10657,0
+XBOC.US,D,20230814,000000,25.9099,25.92,25.9,25.92,41299,0
+XBOC.US,D,20230815,000000,25.86,25.9,25.86,25.895,40262,0
+XBOC.US,D,20230816,000000,25.9,25.91,25.88,25.9,69012,0
+XBOC.US,D,20230817,000000,25.91,25.91,25.8699,25.8699,24598,0
+XBOC.US,D,20230818,000000,25.94,25.94,25.905,25.905,1332,0
+XBOC.US,D,20230821,000000,25.958,25.958,25.94,25.94,601,0
+XBOC.US,D,20230822,000000,25.968,25.968,25.92,25.94,11886,0
+XBOC.US,D,20230823,000000,25.94,25.97,25.94,25.96,1316,0
+XBOC.US,D,20230824,000000,25.97,26.01,25.95,25.95,11768,0
+XBOC.US,D,20230825,000000,25.9999,26.02,25.975,25.9899,1465,0
+XBOC.US,D,20230828,000000,26,26.06,25.9901,26.038,35325,0
+XBOC.US,D,20230829,000000,26.02,26.0501,26.0101,26.05,7032,0
+XBOC.US,D,20230830,000000,26.06,26.09,26.02,26.06,2284,0
+XBOC.US,D,20230831,000000,26.0201,26.0973,26.0201,26.065,4283,0
+XBOC.US,D,20230901,000000,26.01,26.11,26.01,26.075,86044,0
+XBOC.US,D,20230905,000000,26,26.08,26,26.06,42694,0
+XBOC.US,D,20230906,000000,26.06,26.07,26.04,26.055,19333,0
+XBOC.US,D,20230907,000000,26.0675,26.09,26.0403,26.09,8948,0
+XBOC.US,D,20230908,000000,26.07,26.1,26.04,26.1,148421,0
+XBOC.US,D,20230911,000000,26.08,26.105,26.07,26.0778,3617,0
+XBOC.US,D,20230912,000000,26.02,26.1,26.02,26.08,4019,0
+XBOC.US,D,20230913,000000,26.05,26.11,26.05,26.08,6557,0
+XBOC.US,D,20230914,000000,26.19,26.19,26.07,26.095,4591,0
+XBOC.US,D,20230915,000000,26.0901,26.12,26.09,26.105,905,0
+XBOC.US,D,20230918,000000,26.1,26.16,26.1,26.125,2753,0
+XBOC.US,D,20230919,000000,26.141,26.16,26.1199,26.158,7026,0
+XBOC.US,D,20230920,000000,26.1501,26.155,26.1501,26.1501,3750,0
+XBOC.US,D,20230921,000000,26.11,26.16,26.07,26.16,5209,0
+XBOC.US,D,20230922,000000,26.0832,26.1599,26.0832,26.11,1691,0
+XBOC.US,D,20230925,000000,26.13,26.19,26.1172,26.16,7314,0
+XBOC.US,D,20230926,000000,26.122,26.2,26.12,26.1617,15821,0
+XBOC.US,D,20230927,000000,26.2,26.2,26.1577,26.175,7236,0
+XBOC.US,D,20230928,000000,26.17,26.21,26.13,26.2081,11371,0
+XBOC.US,D,20230929,000000,26.22,26.2499,26.1401,26.2499,138089,0
+XBOC.US,D,20231002,000000,26.12,26.18,26.0433,26.1435,98101,0
+XBOC.US,D,20231003,000000,26.13,26.13,25.88,25.9132,102282,0
+XBOC.US,D,20231004,000000,25.99,26.09,25.9,26.09,23982,0
+XBOC.US,D,20231005,000000,26.12,26.12,25.9401,26.0281,23382,0
+XBOC.US,D,20231006,000000,26.15,26.31,26.1101,26.26,35779,0
+XBOC.US,D,20231009,000000,26.15,26.35,26.15,26.3245,22809,0
+XBOC.US,D,20231010,000000,26.42,26.5,26.345,26.3894,22063,0
+XBOC.US,D,20231011,000000,26.5,26.5,26.37,26.4338,6725,0
+XBOC.US,D,20231012,000000,26.44,26.48,26.285,26.3721,15687,0
+XBOC.US,D,20231013,000000,26.42,26.42,26.28,26.2848,45088,0
+XBOC.US,D,20231016,000000,26.47,26.52,26.43,26.4966,44496,0
+XBOC.US,D,20231017,000000,26.43,26.54,26.4111,26.49,177585,0
+XBOC.US,D,20231018,000000,26.4,26.41,26.2772,26.2856,19421,0
+XBOC.US,D,20231019,000000,26.28,26.28,26.151,26.182,33292,0
+XBOC.US,D,20231020,000000,26.1116,26.2,25.9901,26.02,20921,0
+XBOC.US,D,20231023,000000,25.8813,26.15,25.81,25.9884,19133,0
+XBOC.US,D,20231024,000000,26.17,26.2,25.94,26.0961,34461,0
+XBOC.US,D,20231025,000000,25.97,25.97,25.86,25.8838,2086,0
+XBOC.US,D,20231026,000000,25.91,25.91,25.68,25.703,6373,0
+XBOC.US,D,20231027,000000,25.745,25.745,25.589,25.66,11879,0
+XBOC.US,D,20231030,000000,25.6913,25.9,25.6913,25.8259,15989,0
+XBOC.US,D,20231031,000000,25.89,26,25.8,26,17978,0
+XBOC.US,D,20231101,000000,26.01,26.1648,26.01,26.1648,6296,0
+XBOC.US,D,20231102,000000,26.39,26.48,26.35,26.4527,23647,0
+XBOC.US,D,20231103,000000,26.58,26.68,26.58,26.63,35123,0
+XBOC.US,D,20231106,000000,26.6301,26.67,26.605,26.63,19279,0
+XBOC.US,D,20231107,000000,26.64,26.75,26.64,26.7067,138453,0
+XBOC.US,D,20231108,000000,26.8,26.8,26.67,26.75,85538,0
+XBOC.US,D,20231109,000000,26.726,26.75,26.605,26.63,30438,0
+XBOC.US,D,20231110,000000,26.72,26.87,26.665,26.8216,21544,0
+XBOC.US,D,20231113,000000,26.78,26.88,26.78,26.8199,11396,0
+XBOC.US,D,20231114,000000,27.08,27.13,27.0304,27.09,25646,0
+XBOC.US,D,20231115,000000,27.04,27.14,27.04,27.0985,13951,0
+XBOC.US,D,20231116,000000,27.08,27.16,27.07,27.16,18048,0
+XBOC.US,D,20231117,000000,27.12,27.18,27.09,27.135,4187,0
+XBOC.US,D,20231120,000000,27.1781,27.2259,27.16,27.2259,4608,0
+XBOC.US,D,20231121,000000,27.24,27.24,27.18,27.2163,13730,0
+XBOC.US,D,20231122,000000,27.36,27.36,27.23,27.2634,4789,0
+XBOC.US,D,20231124,000000,27.2489,27.273,27.2338,27.273,1637,0
+XBOC.US,D,20231127,000000,27.32,27.32,27.2465,27.276,2001,0
+XBOC.US,D,20231128,000000,27.25,27.33,27.2201,27.2852,11465,0
+XBOC.US,D,20231129,000000,27.32,27.34,27.2877,27.2877,6302,0
+XBOC.US,D,20231130,000000,27.3499,27.3499,27.2701,27.345,7676,0
+XBOC.US,D,20231201,000000,27.34,27.43,27.328,27.3991,11355,0
+XBOC.US,D,20231204,000000,27.32,27.39,27.2601,27.39,10868,0
+XBOC.US,D,20231205,000000,27.26,27.36,27.26,27.3352,6484,0
+XBOC.US,D,20231206,000000,27.385,27.385,27.3247,27.3247,1121,0
+XBOC.US,D,20231207,000000,27.37,27.4289,27.3501,27.3999,9312,0
+XBOC.US,D,20231208,000000,27.2901,27.47,27.2901,27.46,10018,0
+XBOC.US,D,20231211,000000,27.47,27.4975,27.4136,27.4975,6557,0
+XBOC.US,D,20231212,000000,27.51,27.5497,27.51,27.5497,3794,0
+XBOC.US,D,20231213,000000,27.5298,27.6885,27.5298,27.6885,3596,0
+XBOC.US,D,20231214,000000,27.6801,27.75,27.66,27.7068,3087,0
+XBOC.US,D,20231215,000000,27.75,27.75,27.65,27.722,2760,0
+XBOC.US,D,20231218,000000,27.6801,27.7627,27.6801,27.6987,9318,0
+XBOC.US,D,20231219,000000,27.7,27.8065,27.7,27.775,5213,0
+XBOC.US,D,20231220,000000,27.8299,27.8299,27.6578,27.6578,8486,0
+XBOC.US,D,20231221,000000,27.71,27.72,27.65,27.7143,8323,0
+XBOC.US,D,20231222,000000,27.7699,27.7699,27.72,27.7443,3574,0
+XBOC.US,D,20231226,000000,27.74,27.79,27.74,27.7727,11147,0
+XBOC.US,D,20231227,000000,27.8137,27.8137,27.8137,27.8137,117,0
+XBOC.US,D,20231228,000000,27.8599,27.86,27.82,27.8406,16853,0
+XBOC.US,D,20231229,000000,27.774,27.8599,27.7701,27.8599,2910,0
+XBOC.US,D,20240102,000000,27.77,27.79,27.7,27.7666,25511,0
+XBOC.US,D,20240103,000000,27.79,27.79,27.6779,27.6884,24994,0
+XBOC.US,D,20240104,000000,27.7199,27.76,27.64,27.64,91269,0
+XBOC.US,D,20240105,000000,27.78,27.8099,27.65,27.7208,152980,0
+XBOC.US,D,20240108,000000,27.77,27.89,27.77,27.84,165520,0
+XBOC.US,D,20240109,000000,27.8078,27.89,27.8078,27.88,27239,0
+XBOC.US,D,20240110,000000,27.93,27.96,27.9,27.96,2621,0
+XBOC.US,D,20240111,000000,27.9101,27.98,27.76,27.9216,88465,0
+XBOC.US,D,20240112,000000,27.96,27.98,27.93,27.95,2360,0
+XBOC.US,D,20240116,000000,27.86,27.97,27.86,27.93,6381,0
+XBOC.US,D,20240117,000000,27.8433,27.86,27.8,27.8513,3453,0
+XBOC.US,D,20240118,000000,27.889,27.96,27.889,27.96,6489,0
+XBOC.US,D,20240119,000000,27.95,28.06,27.95,28.045,9338,0
+XBOC.US,D,20240122,000000,28.08,28.09,28.04,28.07,8945,0
+XBOC.US,D,20240123,000000,28.07,28.1,28.07,28.08,1730,0
+XBOC.US,D,20240124,000000,28.169,28.19,28.1027,28.1027,2341,0
+XBOC.US,D,20240125,000000,28.122,28.14,28.1001,28.13,7843,0
+XBOC.US,D,20240126,000000,28.17,28.1892,28.121,28.1424,3871,0
+XBOC.US,D,20240129,000000,28.1959,28.1959,28.1959,28.1959,29,0
+XBOC.US,D,20240130,000000,28.21,28.22,28.175,28.21,2799,0
+XBOC.US,D,20240131,000000,28.17,28.2,28.0785,28.0785,7346,0
+XBOC.US,D,20240201,000000,28.114,28.19,28.1115,28.19,5298,0
+XBOC.US,D,20240202,000000,28.2299,28.28,28.187,28.2,5045,0
+XBOC.US,D,20240205,000000,28.17,28.2899,28.17,28.2455,10449,0
+XBOC.US,D,20240206,000000,28.22,28.25,28.2004,28.2479,9371,0
+XBOC.US,D,20240207,000000,28.305,28.32,28.29,28.296,3981,0
+XBOC.US,D,20240208,000000,28.38,28.38,28.28,28.3212,11052,0
+XBOC.US,D,20240209,000000,28.31,28.37,28.31,28.3464,1690,0
+XBOC.US,D,20240212,000000,28.38,28.39,28.32,28.3351,7504,0
+XBOC.US,D,20240213,000000,28.2586,28.28,28.16,28.27,3856,0
+XBOC.US,D,20240214,000000,28.251,28.32,28.24,28.3102,8939,0
+XBOC.US,D,20240215,000000,28.2816,28.36,28.2816,28.3439,5178,0
+XBOC.US,D,20240216,000000,28.3899,28.3899,28.33,28.34,2785,0
+XBOC.US,D,20240220,000000,28.38,28.38,28.25,28.2943,16758,0
+XBOC.US,D,20240221,000000,28.265,28.3028,28.265,28.3028,308,0
+XBOC.US,D,20240222,000000,28.41,28.41,28.39,28.4089,1700,0
+XBOC.US,D,20240223,000000,28.4331,28.4331,28.4101,28.4299,6828,0
+XBOC.US,D,20240226,000000,28.44,28.47,28.4339,28.4339,3907,0
+XBOC.US,D,20240227,000000,28.474,28.5,28.43,28.5,8326,0
+XBOC.US,D,20240228,000000,28.4521,28.5,28.41,28.47,5781,0
+XBOC.US,D,20240229,000000,28.48,28.5299,28.46,28.52,5680,0
+XBOC.US,D,20240301,000000,28.41,28.55,28.41,28.55,10575,0
+XBOC.US,D,20240304,000000,28.5699,28.5699,28.52,28.565,4696,0
+XBOC.US,D,20240305,000000,28.476,28.48,28.42,28.4526,7285,0
+XBOC.US,D,20240306,000000,28.47,28.53,28.47,28.47,2065,0
+XBOC.US,D,20240307,000000,28.42,28.56,28.42,28.51,7271,0
+XBOC.US,D,20240308,000000,28.565,28.6189,28.48,28.48,13068,0
+XBOC.US,D,20240311,000000,28.47,28.48,28.47,28.48,1352,0
+XBOC.US,D,20240312,000000,28.43,28.5725,28.43,28.5403,2126,0
+XBOC.US,D,20240313,000000,28.545,28.545,28.535,28.535,1485,0
+XBOC.US,D,20240314,000000,28.6199,28.6199,28.5204,28.5204,809,0
+XBOC.US,D,20240315,000000,28.52,28.52,28.5,28.5,1140,0
+XBOC.US,D,20240318,000000,28.52,28.57,28.52,28.53,11073,0
+XBOC.US,D,20240319,000000,28.49,28.5749,28.49,28.5749,3271,0
+XBOC.US,D,20240320,000000,28.59,28.6509,28.59,28.6509,1428,0
+XBOC.US,D,20240321,000000,28.7099,28.7099,28.63,28.6448,6807,0
+XBOC.US,D,20240322,000000,28.664,28.6843,28.6556,28.6647,1892,0
+XBOC.US,D,20240325,000000,28.64,28.71,28.64,28.6796,3619,0
+XBOC.US,D,20240326,000000,28.67,28.67,28.65,28.65,1759,0
+XBOC.US,D,20240327,000000,28.6,28.7,28.6,28.6852,6595,0
+XBOC.US,D,20240328,000000,28.67,28.74,28.67,28.7311,36348,0
+XBOC.US,D,20240401,000000,28.7,28.735,28.67,28.7186,37159,0
+XBOC.US,D,20240402,000000,28.65,28.7,28.63,28.65,46628,0
+XBOC.US,D,20240403,000000,28.65,28.7099,28.65,28.66,2717,0
+XBOC.US,D,20240404,000000,28.66,28.7,28.63,28.63,6991,0
+XBOC.US,D,20240405,000000,28.709,28.709,28.645,28.645,1613,0
+XBOC.US,D,20240408,000000,28.695,28.71,28.6401,28.675,19014,0
+XBOC.US,D,20240409,000000,28.66,28.71,28.65,28.69,1747,0
+XBOC.US,D,20240410,000000,28.64,28.6622,28.62,28.64,8822,0
+XBOC.US,D,20240411,000000,28.65,28.72,28.62,28.6952,3516,0
+XBOC.US,D,20240412,000000,28.664,28.664,28.59,28.6,6548,0
+XBOC.US,D,20240415,000000,28.635,28.635,28.54,28.5461,4076,0
+XBOC.US,D,20240416,000000,28.53,28.58,28.53,28.545,6047,0
+XBOC.US,D,20240417,000000,28.58,28.59,28.5505,28.5505,1007,0
+XBOC.US,D,20240418,000000,28.52,28.59,28.52,28.54,4205,0
+XBOC.US,D,20240419,000000,28.53,28.55,28.46,28.46,1178,0
+XBOC.US,D,20240422,000000,28.55,28.6699,28.5001,28.6141,4941,0
+XBOC.US,D,20240423,000000,28.66,28.73,28.6507,28.6918,2284,0
+XBOC.US,D,20240424,000000,28.7099,28.7299,28.66,28.697,2971,0
+XBOC.US,D,20240425,000000,28.64,28.6701,28.6,28.6701,2827,0
+XBOC.US,D,20240426,000000,28.73,28.77,28.73,28.7398,4861,0
+XBOC.US,D,20240429,000000,28.77,28.775,28.74,28.775,1160,0
+XBOC.US,D,20240430,000000,28.8299,28.8299,28.72,28.73,4180,0
+XBOC.US,D,20240501,000000,28.69,28.75,28.69,28.7069,7485,0
+XBOC.US,D,20240502,000000,28.68,28.78,28.68,28.7382,6723,0
+XBOC.US,D,20240503,000000,28.8899,28.8899,28.82,28.8445,2293,0
+XBOC.US,D,20240506,000000,28.875,28.8882,28.87,28.885,1798,0
+XBOC.US,D,20240507,000000,28.9007,28.95,28.86,28.8817,2766,0
+XBOC.US,D,20240508,000000,28.85,28.915,28.85,28.91,1231,0
+XBOC.US,D,20240509,000000,28.86,28.9699,28.86,28.9251,2053,0
+XBOC.US,D,20240510,000000,28.92,28.9414,28.92,28.9399,7124,0
+XBOC.US,D,20240513,000000,28.965,29,28.9201,28.9552,5726,0
+XBOC.US,D,20240514,000000,29.0099,29.0099,28.9304,28.975,5163,0
+XBOC.US,D,20240515,000000,29.06,29.06,28.9775,29.0148,4072,0
+XBOC.US,D,20240516,000000,28.99,29.0128,28.99,29.0092,859,0
+XBOC.US,D,20240517,000000,29.03,29.0399,28.99,29.015,5666,0
+XBOC.US,D,20240520,000000,29.04,29.04,29.0004,29.02,5198,0
+XBOC.US,D,20240521,000000,29.04,29.09,29.03,29.055,6810,0
+XBOC.US,D,20240522,000000,29.08,29.08,29.0101,29.0401,3451,0
+XBOC.US,D,20240523,000000,29.02,29.02,28.9801,29.02,1210,0
+XBOC.US,D,20240524,000000,29.04,29.0738,29.0201,29.0601,2988,0
+XBOC.US,D,20240528,000000,29.05,29.09,29.0211,29.0601,3683,0
+XBOC.US,D,20240529,000000,29.07,29.0885,29.02,29.0452,11369,0
+XBOC.US,D,20240530,000000,29.049,29.049,29.0401,29.0401,426,0
+XBOC.US,D,20240531,000000,29.0404,29.08,29.0404,29.08,1234,0
+XBOC.US,D,20240603,000000,29.08,29.12,29.08,29.0802,6879,0
+XBOC.US,D,20240604,000000,29.07,29.0951,29.06,29.0951,1751,0
+XBOC.US,D,20240605,000000,29.11,29.14,29.081,29.1152,13000,0
+XBOC.US,D,20240606,000000,29.13,29.13,29.1,29.13,1350,0
+XBOC.US,D,20240607,000000,29.12,29.18,29.12,29.14,1062,0
+XBOC.US,D,20240610,000000,29.1007,29.18,29.1007,29.15,773,0
+XBOC.US,D,20240611,000000,29.145,29.1517,29.13,29.1517,3584,0
+XBOC.US,D,20240612,000000,29.204,29.21,29.14,29.145,10147,0
+XBOC.US,D,20240613,000000,29.15,29.22,29.15,29.1801,2246,0
+XBOC.US,D,20240614,000000,29.12,29.1801,29.12,29.1801,32169,0
+XBOC.US,D,20240617,000000,29.185,29.2399,29.16,29.195,2368,0
+XBOC.US,D,20240618,000000,29.18,29.24,29.18,29.181,2372,0
+XBOC.US,D,20240620,000000,29.185,29.2,29.18,29.18,3720,0
+XBOC.US,D,20240621,000000,29.18,29.1965,29.18,29.1894,10914,0
+XBOC.US,D,20240624,000000,29.2,29.23,29.2,29.2049,6336,0
+XBOC.US,D,20240625,000000,29.17,29.2393,29.17,29.2393,70161,0
+XBOC.US,D,20240626,000000,29.2,29.26,29.2,29.245,3460,0
+XBOC.US,D,20240627,000000,29.23,29.25,29.23,29.25,184,0
+XBOC.US,D,20240628,000000,29.26,29.26,29.26,29.26,150,0
+XBOC.US,D,20240701,000000,29.2861,29.309,29.24,29.29,22137,0
+XBOC.US,D,20240702,000000,29.28,29.3199,29.24,29.28,73033,0
+XBOC.US,D,20240703,000000,29.2943,29.3,29.25,29.3,105773,0
+XBOC.US,D,20240705,000000,29.31,29.31,29.29,29.31,2901,0
+XBOC.US,D,20240708,000000,29.3453,29.35,29.28,29.3249,4790,0
+XBOC.US,D,20240709,000000,29.314,29.365,29.31,29.33,2424,0
+XBOC.US,D,20240710,000000,29.3257,29.365,29.3257,29.335,932,0
+XBOC.US,D,20240711,000000,29.3374,29.3499,29.31,29.3499,2737,0
+XBOC.US,D,20240712,000000,29.38,29.38,29.33,29.355,4448,0
+XBOC.US,D,20240715,000000,29.34,29.3701,29.34,29.3701,2725,0
+XBOC.US,D,20240716,000000,29.34,29.39,29.34,29.37,771,0
+XBOC.US,D,20240717,000000,29.35,29.35,29.35,29.35,472,0
+XBOC.US,D,20240718,000000,29.34,29.36,29.33,29.3516,3547,0
+XBOC.US,D,20240719,000000,29.355,29.355,29.327,29.327,2824,0
+XBOC.US,D,20240722,000000,29.39,29.39,29.3301,29.3699,2911,0
+XBOC.US,D,20240723,000000,29.36,29.3807,29.36,29.38,3500,0
+XBOC.US,D,20240724,000000,29.369,29.369,29.3,29.3353,29218,0
+XBOC.US,D,20240725,000000,29.31,29.3628,29.3,29.333,5616,0
+XBOC.US,D,20240726,000000,29.3312,29.3833,29.3312,29.3711,1823,0
+XBOC.US,D,20240729,000000,29.34,29.4299,29.34,29.385,926,0
+XBOC.US,D,20240730,000000,29.35,29.3998,29.35,29.3848,497,0
+XBOC.US,D,20240731,000000,29.37,29.4499,29.36,29.4001,29641,0
+XBOC.US,D,20240801,000000,29.37,29.44,29.34,29.3882,9101,0
+XBOC.US,D,20240802,000000,29.33,29.33,29.2376,29.2743,1490,0
+XBOC.US,D,20240805,000000,28.65,29.09,28.62,28.9678,7742,0
+XBOC.US,D,20240806,000000,29.18,29.34,29.16,29.2461,28414,0
+XBOC.US,D,20240807,000000,29.3,29.35,29.2,29.212,14262,0
+XBOC.US,D,20240808,000000,29.275,29.36,29.275,29.3009,11396,0
+XBOC.US,D,20240809,000000,29.2916,29.38,29.2916,29.3663,10009,0
+XBOC.US,D,20240812,000000,29.4039,29.44,29.3885,29.3885,12762,0
+XBOC.US,D,20240813,000000,29.3914,29.44,29.3914,29.4361,3511,0
+XBOC.US,D,20240814,000000,29.4451,29.51,29.4451,29.47,9960,0
+XBOC.US,D,20240815,000000,29.4,29.5192,29.4,29.4802,5120,0
+XBOC.US,D,20240816,000000,29.43,29.4951,29.43,29.4951,2918,0
+XBOC.US,D,20240819,000000,29.55,29.55,29.47,29.5101,18997,0
+XBOC.US,D,20240820,000000,29.53,29.56,29.48,29.5201,2624,0
+XBOC.US,D,20240821,000000,29.5162,29.55,29.4701,29.505,3283,0
+XBOC.US,D,20240822,000000,29.471,29.52,29.471,29.515,2251,0
+XBOC.US,D,20240823,000000,29.585,29.585,29.5,29.525,1335,0
+XBOC.US,D,20240826,000000,29.51,29.554,29.5,29.54,5878,0
+XBOC.US,D,20240827,000000,29.55,29.555,29.5001,29.555,349,0
+XBOC.US,D,20240828,000000,29.5449,29.56,29.53,29.5533,2073,0
+XBOC.US,D,20240829,000000,29.53,29.6,29.5113,29.5801,7131,0
+XBOC.US,D,20240830,000000,29.5914,29.6,29.5308,29.585,1481,0
+XBOC.US,D,20240903,000000,29.54,29.59,29.539,29.5601,2081,0
+XBOC.US,D,20240904,000000,29.5879,29.5879,29.48,29.5648,14468,0
+XBOC.US,D,20240905,000000,29.54,29.58,29.5101,29.5751,14634,0
+XBOC.US,D,20240906,000000,29.51,29.5851,29.51,29.5851,1090,0
+XBOC.US,D,20240909,000000,29.57,29.6099,29.57,29.585,1749,0
+XBOC.US,D,20240910,000000,29.58,29.62,29.57,29.6198,10999,0
+XBOC.US,D,20240911,000000,29.59,29.6286,29.58,29.6237,1457,0
+XBOC.US,D,20240912,000000,29.69,29.69,29.58,29.6149,8315,0
+XBOC.US,D,20240913,000000,29.645,29.645,29.5901,29.645,1058,0
+XBOC.US,D,20240916,000000,29.6578,29.68,29.6449,29.6449,475,0
+XBOC.US,D,20240917,000000,29.62,29.67,29.62,29.65,2909,0
+XBOC.US,D,20240918,000000,29.61,29.6552,29.6007,29.6552,5014,0
+XBOC.US,D,20240919,000000,29.665,29.687,29.6104,29.6648,7564,0
+XBOC.US,D,20240920,000000,29.63,29.7,29.63,29.645,15637,0
+XBOC.US,D,20240923,000000,29.66,29.665,29.6307,29.665,56670,0
+XBOC.US,D,20240924,000000,29.59,29.6516,29.59,29.65,1286,0
+XBOC.US,D,20240925,000000,29.67,29.68,29.655,29.68,11370,0
+XBOC.US,D,20240926,000000,29.67,29.72,29.67,29.705,5617,0
+XBOC.US,D,20240927,000000,29.68,29.75,29.68,29.715,28268,0
+XBOC.US,D,20240930,000000,29.69,29.7416,29.6806,29.735,28986,0
+XBOC.US,D,20241001,000000,29.68,29.68,29.44,29.5001,162385,0
+XBOC.US,D,20241002,000000,29.46,29.61,29.46,29.5551,16162,0
+XBOC.US,D,20241003,000000,29.56,29.56,29.42,29.5148,16102,0
+XBOC.US,D,20241004,000000,29.57,29.65,29.48,29.6255,121859,0
+XBOC.US,D,20241007,000000,29.5,29.61,29.39,29.4625,8155,0
+XBOC.US,D,20241008,000000,29.47,29.6243,29.47,29.6243,39288,0
+XBOC.US,D,20241009,000000,29.67,29.73,29.6273,29.7298,7585,0
+XBOC.US,D,20241010,000000,29.61,29.74,29.61,29.65,27150,0
+XBOC.US,D,20241011,000000,29.62,29.8298,29.62,29.75,12630,0
+XBOC.US,D,20241014,000000,29.75,29.92,29.75,29.9,3476,0
+XBOC.US,D,20241015,000000,29.89,29.9,29.75,29.808,6172,0
+XBOC.US,D,20241016,000000,29.86,29.8772,29.8,29.8772,2024,0
+XBOC.US,D,20241017,000000,29.89,29.95,29.85,29.8879,6878,0
+XBOC.US,D,20241018,000000,29.87,30.01,29.87,29.9671,15448,0
+XBOC.US,D,20241021,000000,29.93,29.97,29.865,29.9363,18895,0
+XBOC.US,D,20241022,000000,29.895,29.9626,29.895,29.9626,3887,0
+XBOC.US,D,20241023,000000,29.87,29.88,29.75,29.78,73127,0
+XBOC.US,D,20241024,000000,29.82,29.88,29.79,29.855,15521,0
+XBOC.US,D,20241025,000000,29.95,29.95,29.81,29.839,13911,0
+XBOC.US,D,20241028,000000,29.9,29.94,29.86,29.8937,20879,0
+XBOC.US,D,20241029,000000,29.8459,29.9791,29.8304,29.9274,23021,0
+XBOC.US,D,20241030,000000,29.89,29.93,29.85,29.8664,7362,0
+XBOC.US,D,20241031,000000,29.8,29.8,29.56,29.56,6636,0
+XBOC.US,D,20241101,000000,29.6999,29.6999,29.61,29.61,4436,0
+XBOC.US,D,20241104,000000,29.59,29.7003,29.5393,29.54,21249,0
+XBOC.US,D,20241105,000000,29.55,29.82,29.55,29.74,21634,0
+XBOC.US,D,20241106,000000,30.05,30.1598,30.05,30.1598,5272,0
+XBOC.US,D,20241107,000000,30.23,30.2465,30.23,30.2465,654,0
+XBOC.US,D,20241108,000000,30.33,30.34,30.27,30.29,22138,0
+XBOC.US,D,20241111,000000,30.2896,30.34,30.2501,30.3098,5630,0
+XBOC.US,D,20241112,000000,30.25,30.37,30.2268,30.2657,4243,0
+XBOC.US,D,20241113,000000,30.37,30.37,30.24,30.2918,2299,0
+XBOC.US,D,20241114,000000,30.29,30.32,30.2,30.2248,4330,0
+XBOC.US,D,20241115,000000,30.165,30.17,30,30.0465,7534,0
+XBOC.US,D,20241118,000000,30.15,30.15,30.07,30.105,4453,0
+XBOC.US,D,20241119,000000,30.06,30.19,30.06,30.1413,6064,0
+XBOC.US,D,20241120,000000,30.07,30.129,30.01,30.129,1615,0
+XBOC.US,D,20241121,000000,30.2499,30.2645,30.16,30.2024,6226,0
+XBOC.US,D,20241122,000000,30.24,30.3,30.18,30.291,1052716,0
+XBOC.US,D,20241125,000000,30.38,30.55,30.3,30.3524,51282,0
+XBOC.US,D,20241126,000000,30.3517,30.46,30.3517,30.4231,14488,0
+XBOC.US,D,20241127,000000,30.3844,30.43,30.37,30.4,15290,0
+XBOC.US,D,20241129,000000,30.4636,30.4833,30.4636,30.4833,2087,0
+XBOC.US,D,20241202,000000,30.5505,30.5505,30.41,30.47,19883,0
+XBOC.US,D,20241203,000000,30.54,30.56,30.44,30.47,43590,0
+XBOC.US,D,20241204,000000,30.5576,30.59,30.4811,30.51,10965,0
+XBOC.US,D,20241205,000000,30.5402,30.5997,30.53,30.56,6835,0
+XBOC.US,D,20241206,000000,30.5959,30.6694,30.56,30.5768,14091,0
+XBOC.US,D,20241209,000000,30.56,30.59,30.47,30.47,10221,0
+XBOC.US,D,20241210,000000,30.5378,30.56,30.47,30.4804,5386,0
+XBOC.US,D,20241211,000000,30.5211,30.5827,30.5,30.5456,6484,0
+XBOC.US,D,20241212,000000,30.48,30.5866,30.4634,30.5048,9055,0
+XBOC.US,D,20241213,000000,30.51,30.597,30.4683,30.5599,5030,0
+XBOC.US,D,20241216,000000,30.59,30.5999,30.5036,30.5599,5064,0
+XBOC.US,D,20241217,000000,30.5,30.5599,30.48,30.5241,4920,0
+XBOC.US,D,20241218,000000,30.5341,30.57,30.1045,30.1045,19370,0
+XBOC.US,D,20241219,000000,30.2799,30.2799,30.0501,30.08,7432,0
+XBOC.US,D,20241220,000000,30.025,30.37,29.94,30.2436,23078,0
+XBOC.US,D,20241223,000000,30.2266,30.365,30.17,30.3601,26573,0
+XBOC.US,D,20241224,000000,30.38,30.57,30.38,30.5672,9244,0
+XBOC.US,D,20241226,000000,30.54,30.6,30.49,30.573,6523,0
+XBOC.US,D,20241227,000000,30.4,30.4608,30.3421,30.4,3249,0
+XBOC.US,D,20241230,000000,30.24,30.39,30.16,30.32,13710,0
+XBOC.US,D,20241231,000000,30.35,30.35,30.19,30.19,26102,0
+XBOC.US,D,20250102,000000,30.2501,30.365,30.1167,30.17,17083,0
+XBOC.US,D,20250103,000000,30.3535,30.439,30.27,30.4161,15269,0
+XBOC.US,D,20250106,000000,30.54,30.62,30.45,30.4517,10973,0
+XBOC.US,D,20250107,000000,30.48,30.5,30.2908,30.335,7746,0
+XBOC.US,D,20250108,000000,30.29,30.38,30.25,30.3593,5483,0
+XBOC.US,D,20250110,000000,30.1753,30.239,30.0875,30.1315,11027,0
+XBOC.US,D,20250113,000000,30.06,30.1715,30.06,30.1715,2149,0
+XBOC.US,D,20250114,000000,30.215,30.215,30.06,30.1887,4794,0
+XBOC.US,D,20250115,000000,30.45,30.5283,30.4017,30.4989,2524,0
+XBOC.US,D,20250116,000000,30.5,30.5494,30.45,30.4691,8165,0
+XBOC.US,D,20250117,000000,30.59,30.6364,30.58,30.6101,7248,0
+XBOC.US,D,20250121,000000,30.6732,30.7299,30.62,30.7049,30702,0
+XBOC.US,D,20250122,000000,30.812,30.83,30.76,30.7943,2289,0
+XBOC.US,D,20250123,000000,30.85,30.85,30.74,30.8163,8632,0
+XBOC.US,D,20250124,000000,30.81,30.87,30.77,30.8239,9441,0
+XBOC.US,D,20250127,000000,30.65,30.66,30.55,30.6025,6890,0
+XBOC.US,D,20250128,000000,30.72,30.8388,30.66,30.8388,8050,0
+XBOC.US,D,20250129,000000,30.691,30.76,30.63,30.7418,5060,0
+XBOC.US,D,20250130,000000,30.79,30.8299,30.68,30.789,9737,0
+XBOC.US,D,20250131,000000,30.821,30.8995,30.7,30.7,16510,0
+XBOC.US,D,20250203,000000,30.4526,30.7,30.4526,30.58,18038,0
+XBOC.US,D,20250204,000000,30.62,30.7499,30.62,30.7249,16419,0
+XBOC.US,D,20250205,000000,30.73,30.82,30.6801,30.77,5019,0
+XBOC.US,D,20250206,000000,30.82,30.8573,30.79,30.8573,10610,0
+XBOC.US,D,20250207,000000,30.7612,30.7995,30.73,30.7499,6130,0
+XBOC.US,D,20250210,000000,30.848,30.8699,30.7941,30.8379,4576,0
+XBOC.US,D,20250211,000000,30.8688,30.88,30.73,30.8558,10513,0
+XBOC.US,D,20250212,000000,30.6901,30.8492,30.6901,30.8069,7619,0
+XBOC.US,D,20250213,000000,30.81,30.95,30.78,30.9243,7734,0
+XBOC.US,D,20250214,000000,30.9209,30.9718,30.9,30.9453,4451,0
+XBOC.US,D,20250218,000000,30.96,30.9999,30.9001,30.9628,9279,0
+XBOC.US,D,20250219,000000,30.945,31.03,30.9223,31.005,3277,0
+XBOC.US,D,20250220,000000,30.884,31,30.884,30.9751,6790,0
+XBOC.US,D,20250221,000000,30.96,30.96,30.73,30.7686,7372,0
+XBOC.US,D,20250224,000000,30.7401,30.849,30.65,30.6733,11637,0
+XBOC.US,D,20250225,000000,30.6304,30.7099,30.5,30.6411,5201,0
+XBOC.US,D,20250226,000000,30.75,30.77,30.63,30.6588,6186,0
+XBOC.US,D,20250227,000000,30.75,30.75,30.4118,30.4118,6944,0
+XBOC.US,D,20250228,000000,30.45,30.61,30.41,30.61,12187,0
+XBOC.US,D,20250303,000000,30.56,30.5924,30.3394,30.3394,7297,0
+XBOC.US,D,20250304,000000,30.04,30.28,30.04,30.1735,4390,0
+XBOC.US,D,20250305,000000,30.235,30.408,30.085,30.3696,8591,0
+XBOC.US,D,20250306,000000,30.18,30.21,29.98,30.0443,7638,0
+XBOC.US,D,20250307,000000,30.0878,30.1843,29.8181,30.1843,6511,0
+XBOC.US,D,20250310,000000,29.83,29.83,29.5601,29.6607,11089,0
+XBOC.US,D,20250311,000000,29.6336,29.71,29.35,29.5419,11413,0
+XBOC.US,D,20250312,000000,29.61,29.7591,29.4261,29.69,12901,0
+XBOC.US,D,20250313,000000,29.517,29.66,29.325,29.3628,3919,0
+XBOC.US,D,20250314,000000,29.6,29.815,29.59,29.815,11482,0
+XBOC.US,D,20250317,000000,29.89,30.02,29.84,29.9602,5196,0
+XBOC.US,D,20250318,000000,29.72,29.7951,29.67,29.7418,9689,0
+XBOC.US,D,20250319,000000,29.86,30.1052,29.76,29.9619,7908,0
+XBOC.US,D,20250320,000000,30.062,30.062,29.89,29.9338,5846,0
+XBOC.US,D,20250321,000000,29.77,29.9409,29.74,29.9409,8510,0
+XBOC.US,D,20250324,000000,30.2016,30.2999,30.17,30.2999,6171,0
+XBOC.US,D,20250325,000000,30.28,30.3571,30.25,30.3137,10444,0
+XBOC.US,D,20250326,000000,30.31,30.31,30.0301,30.1243,4497,0
+XBOC.US,D,20250327,000000,30.3383,30.3383,30.06,30.0876,4660,0
+XBOC.US,D,20250328,000000,29.85,29.85,29.64,29.64,16320,0
+XBOC.US,D,20250331,000000,29.6,29.78,29.53,29.7782,3392,0
+XBOC.US,D,20250401,000000,29.7,29.85,29.59,29.8415,49292,0
+XBOC.US,D,20250402,000000,29.84,30.02,29.54,29.9941,14191,0
+XBOC.US,D,20250403,000000,29.19,29.19,28.88,28.88,46287,0
+XBOC.US,D,20250404,000000,28.3199,28.3199,27.5852,27.5852,36511,0
+XBOC.US,D,20250407,000000,26.7,27.67,26.7,27.5243,30467,0
+XBOC.US,D,20250408,000000,28.13,28.43,26.88,27.12,31591,0
+XBOC.US,D,20250409,000000,27.09,29.23,27.09,29.1048,15539,0
+XBOC.US,D,20250410,000000,28.57,28.57,27.79,28.3089,9757,0
+XBOC.US,D,20250411,000000,28.21,28.73,28.13,28.7145,11362,0
+XBOC.US,D,20250414,000000,28.92,29.0834,28.77,28.92,13120,0
+XBOC.US,D,20250415,000000,29.04,29.08,28.87,28.87,9303,0
+XBOC.US,D,20250416,000000,28.58,28.7,28.19,28.37,8319,0
+XBOC.US,D,20250417,000000,28.48,28.61,28.3609,28.4101,9369,0
+XBOC.US,D,20250421,000000,28.175,28.175,27.7301,27.9743,1091459,0
+XBOC.US,D,20250422,000000,28.16,29.02,28.16,28.4979,17220,0
+XBOC.US,D,20250423,000000,29.1,29.1899,28.74,28.82,21535,0
+XBOC.US,D,20250424,000000,28.95,29.321,28.95,29.321,3924,0
+XBOC.US,D,20250425,000000,29.17,29.45,29.17,29.45,4424623,0
+XBOC.US,D,20250428,000000,29.48,29.53,29.29,29.47,9491,0
+XBOC.US,D,20250429,000000,29.39,29.6436,29.39,29.5651,3589,0
+XBOC.US,D,20250430,000000,29.1281,29.6165,29.1,29.6165,41548,0
+XBOC.US,D,20250501,000000,29.7779,29.91,29.72,29.7564,74591,0
+XBOC.US,D,20250502,000000,29.8472,30.0599,29.8472,30.0103,18913,0
+XBOC.US,D,20250505,000000,29.87,30.0369,29.87,29.898,32109,0
+XBOC.US,D,20250506,000000,29.77,29.89,29.7086,29.7639,43591,0
+XBOC.US,D,20250507,000000,29.878,29.92,29.6701,29.78,294405,0
+XBOC.US,D,20250508,000000,29.99,30.16,29.92,29.9621,23526,0
+XBOC.US,D,20250509,000000,30.05,30.0899,29.94,29.9623,5074,0
+XBOC.US,D,20250512,000000,30.5,30.64,30.43,30.5947,32732,0
+XBOC.US,D,20250513,000000,30.69,30.83,30.69,30.7544,4415406,0
+XBOC.US,D,20250514,000000,30.79,30.85,30.7,30.7699,47230,0
+XBOC.US,D,20250515,000000,30.7599,30.89,30.3601,30.848,10088,0
+XBOC.US,D,20250516,000000,30.875,30.99,30.84,30.968,5420,0
+XBOC.US,D,20250519,000000,30.825,31.0499,30.825,31.02,3987,0
+XBOC.US,D,20250520,000000,30.96,30.99,30.705,30.9134,11406,0
+XBOC.US,D,20250521,000000,30.842,30.95,30.6298,30.6443,11195,0
+XBOC.US,D,20250522,000000,30.66,30.77,30.61,30.69,15707,0
+XBOC.US,D,20250523,000000,30.47,30.6299,30.465,30.4999,5967,0
+XBOC.US,D,20250527,000000,30.83,30.94,30.8114,30.9262,10223,0
+XBOC.US,D,20250528,000000,30.91,30.93,30.8135,30.8135,8668,0
+XBOC.US,D,20250529,000000,30.8685,30.91,30.865,30.8872,8474,0
+XBOC.US,D,20250530,000000,30.8528,30.9227,30.75,30.9227,11384,0
+XBOC.US,D,20250602,000000,30.86,30.9854,30.82,30.9854,2262,0
+XBOC.US,D,20250603,000000,31.04,31.15,30.97,31.107,3431,0
+XBOC.US,D,20250604,000000,31.1485,31.18,31.1008,31.1204,6867,0
+XBOC.US,D,20250605,000000,31.06,31.16,31.0194,31.0194,10586,0
+XBOC.US,D,20250606,000000,31.28,31.299,31.1511,31.23,8826,0
+XBOC.US,D,20250609,000000,31.24,31.31,31.18,31.18,2190,0
+XBOC.US,D,20250610,000000,31.3,31.38,31.21,31.3181,9594,0
+XBOC.US,D,20250611,000000,31.37,31.39,31.2554,31.31,7749,0
+XBOC.US,D,20250612,000000,31.32,31.34,31.2703,31.3237,4119,0
+XBOC.US,D,20250613,000000,31.225,31.265,31.0601,31.11,4371,0
+XBOC.US,D,20250616,000000,31.38,31.41,31.3001,31.3305,5385,0
+XBOC.US,D,20250617,000000,31.18,31.34,31.16,31.1898,9439,0
+XBOC.US,D,20250618,000000,31.27,31.33,31.2,31.21,18164,0
+XBOC.US,D,20250620,000000,31.31,31.31,31.111,31.1789,2482,0
+XBOC.US,D,20250623,000000,31.32,31.41,31.19,31.365,4762,0
+XBOC.US,D,20250624,000000,31.52,31.5581,31.5008,31.5581,1928,0
+XBOC.US,D,20250625,000000,31.63,31.63,31.5,31.6,16375,0
+XBOC.US,D,20250626,000000,31.66,31.71,31.6,31.6462,6513,0
+XBOC.US,D,20250627,000000,31.6642,31.798,31.6,31.745,18050,0
+XBOC.US,D,20250630,000000,31.8,32.3,31.7,31.85,73270,0
+XBOC.US,D,20250701,000000,31.7,31.845,31.6831,31.7807,12365,0
+XBOC.US,D,20250702,000000,31.83,31.9,31.78,31.87,18537,0
+XBOC.US,D,20250703,000000,31.8874,31.96,31.86,31.8975,2809,0
+XBOC.US,D,20250707,000000,31.84,31.9,31.7601,31.82,159290,0
+XBOC.US,D,20250708,000000,31.9,31.9,31.82,31.85,5397,0
+XBOC.US,D,20250709,000000,31.86,31.9471,31.85,31.9305,8002,0
+XBOC.US,D,20250711,000000,31.925,31.98,31.9,31.9458,4402,0
+XBOC.US,D,20250714,000000,31.8601,32.02,31.8601,31.955,7782,0
+XBOC.US,D,20250715,000000,32.01,32.01,31.89,31.89,3557,0
+XBOC.US,D,20250716,000000,31.96,31.9935,31.855,31.9448,37528,0
+XBOC.US,D,20250717,000000,31.975,32.0299,31.951,31.9928,5085,0
+XBOC.US,D,20250718,000000,32.045,32.0699,31.98,32.04,48345,0
+XBOC.US,D,20250721,000000,32.01,32.13,32.01,32.065,7507,0
+XBOC.US,D,20250722,000000,32.0624,32.11,31.99,32.11,32790,0
+XBOC.US,D,20250723,000000,32.115,32.18,32.1,32.14,3693,0
+XBOC.US,D,20250724,000000,32.23,32.24,32.14,32.1849,2651,0
+XBOC.US,D,20250725,000000,32.21,32.2699,32.21,32.215,1233,0
+XBOC.US,D,20250728,000000,32.21,32.3,32.21,32.245,3995,0
+XBOC.US,D,20250729,000000,32.1956,32.25,32.17,32.2183,3391,0
+XBOC.US,D,20250731,000000,32.24,32.33,32.1614,32.178,11484,0
+XBOC.US,D,20250801,000000,31.95,32.029,31.911,32.0018,2973,0
+XBOC.US,D,20250804,000000,32.19,32.2021,32.1728,32.2021,3679,0
+XBOC.US,D,20250805,000000,32.1678,32.22,32.11,32.155,16625,0
+XBOC.US,D,20250806,000000,32.146,32.2355,32.1242,32.2355,10116,0
+XBOC.US,D,20250807,000000,32.22,32.292,32.22,32.2393,4248,0
+XBOC.US,D,20250808,000000,32.305,32.3185,32.305,32.3055,1299,0
+XBOC.US,D,20250811,000000,32.35,32.36,32.3007,32.3007,1492,0
+XBOC.US,D,20250812,000000,32.32,32.45,32.32,32.4245,7564,0
+XBOC.US,D,20250813,000000,32.4653,32.4653,32.37,32.41,35678,0
+XBOC.US,D,20250814,000000,32.3976,32.4899,32.3844,32.435,9849,0
+XBOC.US,D,20250815,000000,32.45,32.4999,32.3813,32.435,1514,0
+XBOC.US,D,20250818,000000,32.445,32.5,32.38,32.49,3279,0
+XBOC.US,D,20250819,000000,32.4223,32.465,32.38,32.4056,14681,0
+XBOC.US,D,20250820,000000,32.41,32.42,32.32,32.3999,15827,0
+XBOC.US,D,20250821,000000,32.4119,32.42,32.34,32.395,3856,0
+XBOC.US,D,20250822,000000,32.56,32.56,32.5087,32.51,1167,0
+XBOC.US,D,20250825,000000,32.55,32.59,32.5,32.5161,13010,0
+XBOC.US,D,20250826,000000,32.5106,32.6,32.47,32.545,13378,0
+XBOC.US,D,20250827,000000,32.51,32.59,32.49,32.5453,213856,0
+XBOC.US,D,20250828,000000,32.54,32.66,32.5201,32.5949,7963,0
+XBOC.US,D,20250829,000000,32.54,32.6188,32.52,32.565,3858,0
+XBOC.US,D,20250902,000000,32.43,32.53,32.4114,32.5199,4489,0
+XBOC.US,D,20250903,000000,32.5659,32.6084,32.49,32.57,11648,0
+XBOC.US,D,20250904,000000,32.57,32.6248,32.55,32.6248,11639,0
+XBOC.US,D,20250905,000000,32.6,32.6799,32.5624,32.6347,5019,0
+XBOC.US,D,20250908,000000,32.6498,32.72,32.5965,32.6296,8521,0
+XBOC.US,D,20250909,000000,32.63,32.67,32.59,32.655,43166,0
+XBOC.US,D,20250910,000000,32.62,32.6601,32.62,32.6601,5306,0
+XBOC.US,D,20250911,000000,32.6456,32.75,32.64,32.65,11144,0
+XBOC.US,D,20250912,000000,32.725,32.79,32.66,32.725,13052,0
+XBOC.US,D,20250915,000000,32.69,32.7816,32.67,32.7352,9300,0
+XBOC.US,D,20250916,000000,32.7294,32.7964,32.68,32.745,22477,0
+XBOC.US,D,20250917,000000,32.69,32.8187,32.6801,32.7547,4224,0
+XBOC.US,D,20250918,000000,32.7,32.84,32.7,32.7301,5338,0
+XBOC.US,D,20250919,000000,32.73,32.8311,32.72,32.7549,2780,0
+XBOC.US,D,20250922,000000,32.721,32.8145,32.7201,32.7905,4655,0
+XBOC.US,D,20250923,000000,32.8,32.8499,32.76,32.795,18238,0
+XBOC.US,D,20250924,000000,32.77,32.78,32.76,32.765,5181,0
+XBOC.US,D,20250925,000000,32.77,32.815,32.75,32.7847,1932,0
+XBOC.US,D,20250926,000000,32.76,32.8499,32.7401,32.8,3320,0
+XBOC.US,D,20250929,000000,32.74,32.8196,32.74,32.7802,38779,0
+XBOC.US,D,20250930,000000,32.77,32.84,32.73,32.8006,578625,0
+XBOC.US,D,20251001,000000,32.7564,32.91,32.74,32.8787,15713,0
+XBOC.US,D,20251002,000000,32.96,32.96,32.812,32.8901,40286,0
+XBOC.US,D,20251003,000000,32.95,32.99,32.81,32.8684,6133,0
+XBOC.US,D,20251006,000000,32.9,32.97,32.881,32.9291,8688,0
+XBOC.US,D,20251007,000000,32.8601,32.925,32.7909,32.8455,40162,0
+XBOC.US,D,20251008,000000,32.89,32.9681,32.8622,32.92,119611,0
+XBOC.US,D,20251009,000000,33.03,33.03,32.8415,32.8993,50671,0
+XBOC.US,D,20251010,000000,32.9455,33.03,32.39,32.45,8611,0
+XBOC.US,D,20251013,000000,32.68,32.75,32.61,32.6945,13037,0
+XBOC.US,D,20251014,000000,32.61,32.75,32.61,32.6426,3116,0
+XBOC.US,D,20251015,000000,32.8313,32.8313,32.6411,32.6855,2696,0
+XBOC.US,D,20251016,000000,32.7837,32.7837,32.515,32.5755,6180,0
+XBOC.US,D,20251017,000000,32.59,32.77,32.5201,32.7295,8792,0
+XBOC.US,D,20251020,000000,32.905,32.955,32.8917,32.9101,13998,0
+XBOC.US,D,20251021,000000,32.96,33.0299,32.9,32.9855,32420,0
+XBOC.US,D,20251022,000000,32.955,32.955,32.7811,32.8497,4996,0
+XBOC.US,D,20251023,000000,32.8889,33.02,32.8889,32.9699,10521,0
+XBOC.US,D,20251024,000000,33.1,33.16,33.1,33.1452,9835,0
+XBOC.US,D,20251027,000000,33.28,33.28,33.2161,33.2552,7689,0
+XBOC.US,D,20251028,000000,33.3,33.32,33.22,33.25,8054,0
+XBOC.US,D,20251029,000000,33.26,33.31,33.195,33.25,16683,0
+XBOC.US,D,20251030,000000,33.2,33.21,33.0701,33.0701,30369,0
+XBOC.US,D,20251031,000000,33.14,33.18,33.0516,33.1034,7898,0
+XBOC.US,D,20251103,000000,33.15,33.18,33.02,33.1096,14077,0
+XBOC.US,D,20251104,000000,32.986,33.07,32.9238,32.9357,5901,0
+XBOC.US,D,20251105,000000,33.04,33.13,32.9301,33.0298,4822,0
+XBOC.US,D,20251106,000000,32.96,33.09,32.83,32.885,10133,0
+XBOC.US,D,20251107,000000,32.78,32.87,32.6215,32.87,23171,0
+XBOC.US,D,20251110,000000,33.1,33.18,32.99,33.15,8123,0
+XBOC.US,D,20251111,000000,33.15,33.19,33.06,33.158,20310,0
+XBOC.US,D,20251112,000000,33.23,33.25,33.1115,33.1667,6515,0
+XBOC.US,D,20251113,000000,33.1,33.1,32.85,32.871,9613,0
+XBOC.US,D,20251114,000000,32.82,32.95,32.8,32.8901,7351,0
+XBOC.US,D,20251117,000000,32.85,32.93,32.6541,32.74,7070,0
+XBOC.US,D,20251118,000000,32.57,32.6696,32.44,32.623,1653,0
+XBOC.US,D,20251119,000000,32.67,32.7038,32.575,32.6752,5132,0
+XBOC.US,D,20251120,000000,33.04,33.04,32.3848,32.3848,9600,0
+XBOC.US,D,20251121,000000,32.4,32.64,32.325,32.5339,4970,0
+XBOC.US,D,20251124,000000,32.7462,32.9,32.7462,32.8781,6548,0
+XBOC.US,D,20251125,000000,32.85,33.0999,32.79,33.0775,5389,0
+XBOC.US,D,20251126,000000,33.09,33.22,33.08,33.22,9614,0
+XBOC.US,D,20251128,000000,33.23,33.2699,33.23,33.2366,3634,0
+XBOC.US,D,20251201,000000,33.17,33.3,33.17,33.23,8579,0
+XBOC.US,D,20251202,000000,33.32,33.32,33.21,33.2623,7289,0
+XBOC.US,D,20251203,000000,33.23,33.35,33.2001,33.3,3502,0
+XBOC.US,D,20251204,000000,33.31,33.34,33.26,33.3102,3826,0
+XBOC.US,D,20251205,000000,33.3962,33.44,33.31,33.4,5321,0
+XBOC.US,D,20251208,000000,33.38,33.38,33.2857,33.2857,4030,0
+XBOC.US,D,20251209,000000,33.36,33.39,33.27,33.2976,2888,0
+XBOC.US,D,20251210,000000,33.33,33.4749,33.3,33.4296,1562,0
+XBOC.US,D,20251211,000000,33.4,33.52,33.39,33.4911,3808,0
+XBOC.US,D,20251212,000000,33.41,33.43,33.32,33.3651,6410,0
+XBOC.US,D,20251215,000000,33.39,33.4099,33.29,33.3301,3877,0
+XBOC.US,D,20251216,000000,33.31,33.3382,33.2,33.3326,6334,0
+XBOC.US,D,20251217,000000,33.32,33.32,33.1351,33.1351,2325,0
+XBOC.US,D,20251218,000000,33.29,33.34,33.25,33.2787,2874,0
+XBOC.US,D,20251219,000000,33.41,33.48,33.24,33.48,6467,0
+XBOC.US,D,20251222,000000,33.57,33.57,33.5402,33.5402,418,0
+XBOC.US,D,20251223,000000,33.63,33.67,33.5905,33.623,2751,0
+XBOC.US,D,20251224,000000,33.66,33.6805,33.57,33.6552,2544,0
+XBOC.US,D,20251226,000000,33.69,33.69,33.6211,33.675,8892,0
+XBOC.US,D,20251229,000000,33.668,33.668,33.6068,33.62,1478,0
+XBOC.US,D,20251230,000000,33.6,33.65,33.5708,33.6393,3671,0
+XBOC.US,D,20251231,000000,33.54,33.63,33.54,33.5547,4028,0
+XBOC.US,D,20260102,000000,33.5612,33.61,33.47,33.551,178249,0
+XBOC.US,D,20260105,000000,33.56,33.69,33.56,33.6492,322414,0
+XBOC.US,D,20260106,000000,33.64,33.7454,33.64,33.7454,13346,0
+XBOC.US,D,20260107,000000,33.7,33.8,33.69,33.6902,39212,0
+XBOC.US,D,20260108,000000,33.65,33.76,33.6,33.7004,4116,0
+XBOC.US,D,20260109,000000,33.768,33.86,33.75,33.8105,2424,0
+XBOC.US,D,20260112,000000,33.82,33.8447,33.82,33.8447,1078,0
+XBOC.US,D,20260113,000000,33.84,33.84,33.745,33.7877,7852,0
+XBOC.US,D,20260114,000000,33.71,33.728,33.57,33.728,34308,0
+XBOC.US,D,20260115,000000,33.8363,33.8363,33.7707,33.7707,659,0
+XBOC.US,D,20260116,000000,33.81,33.86,33.7998,33.7998,489,0
+XBOC.US,D,20260120,000000,33.48,33.58,33.3711,33.4225,4313,0
+XBOC.US,D,20260121,000000,33.55,33.6516,33.515,33.6516,3658,0
+XBOC.US,D,20260122,000000,33.72,33.7461,33.69,33.7461,4810,0
+XBOC.US,D,20260123,000000,33.76,33.7611,33.715,33.7611,2761,0
+XBOC.US,D,20260126,000000,33.82,33.8999,33.77,33.835,4616,0
+XBOC.US,D,20260127,000000,33.85,33.8902,33.8201,33.8902,566,0
+XBOC.US,D,20260128,000000,33.88,33.8825,33.8,33.8825,3239,0
+XBOC.US,D,20260129,000000,33.805,33.848,33.64,33.848,813,0
+XBOC.US,D,20260130,000000,33.85,33.85,33.6848,33.77,2891,0
+XBOC.US,D,20260202,000000,33.8151,33.8877,33.79,33.8877,2994,0
+XBOC.US,D,20260203,000000,33.94,33.945,33.61,33.7,24914,0
+XBOC.US,D,20260204,000000,33.7,33.7636,33.57,33.6757,1108,0
+XBOC.US,D,20260205,000000,33.47,33.5143,33.4329,33.4329,1357,0
+XBOC.US,D,20260206,000000,33.695,33.8,33.67,33.76,1377,0
+XBOC.US,D,20260209,000000,33.79,33.902,33.73,33.902,2448,0
+XBOC.US,D,20260210,000000,33.89,33.915,33.82,33.8552,6519,0
+XBOC.US,D,20260211,000000,33.81,33.855,33.81,33.845,2849,0
+XBOC.US,D,20260212,000000,33.79,33.83,33.5815,33.5815,2605,0
+XBOC.US,D,20260213,000000,33.54,33.71,33.54,33.5782,10522,0
+XBOC.US,D,20260217,000000,33.47,33.6843,33.47,33.6352,2100,0
+XBOC.US,D,20260218,000000,33.81,33.84,33.66,33.72,6744,0
diff --git a/daily/us/nyse etfs/2/xdec.us.txt b/daily/us/nyse etfs/2/xdec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e67b5ddda91306ae771980c901ad65500a9abf5
--- /dev/null
+++ b/daily/us/nyse etfs/2/xdec.us.txt	
@@ -0,0 +1,1044 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XDEC.US,D,20211221,000000,30.2917,30.5499,30.2917,30.5,85634,0
+XDEC.US,D,20211222,000000,30.5,30.62,30.5,30.5926,23346,0
+XDEC.US,D,20211223,000000,30.6246,30.7299,30.6246,30.7,33307,0
+XDEC.US,D,20211227,000000,30.75,30.82,30.74,30.785,16245,0
+XDEC.US,D,20211228,000000,30.84,30.85,30.81,30.83,3836,0
+XDEC.US,D,20211229,000000,30.85,30.9,30.81,30.9,22222,0
+XDEC.US,D,20211230,000000,30.8799,30.8799,30.795,30.795,7585,0
+XDEC.US,D,20211231,000000,30.82,30.86,30.795,30.795,15727,0
+XDEC.US,D,20220103,000000,30.85,30.865,30.833,30.865,1925,0
+XDEC.US,D,20220104,000000,30.89,30.94,30.875,30.875,5107,0
+XDEC.US,D,20220105,000000,30.899,30.899,30.6499,30.6499,5895,0
+XDEC.US,D,20220106,000000,30.65,30.69,30.5851,30.64,8645,0
+XDEC.US,D,20220107,000000,30.64,30.66,30.57,30.6,7145,0
+XDEC.US,D,20220110,000000,30.54,30.63,30.3921,30.63,19084,0
+XDEC.US,D,20220111,000000,30.64,30.76,30.61,30.72,17926,0
+XDEC.US,D,20220112,000000,30.85,30.859,30.76,30.7748,9965,0
+XDEC.US,D,20220113,000000,30.84,30.84,30.5967,30.5967,28488,0
+XDEC.US,D,20220114,000000,30.54,30.61,30.495,30.595,17963,0
+XDEC.US,D,20220118,000000,30.59,30.59,30.37,30.37,16647,0
+XDEC.US,D,20220119,000000,30.46,30.47,30.2548,30.2548,13298,0
+XDEC.US,D,20220120,000000,30.38,30.38,30.09,30.09,32569,0
+XDEC.US,D,20220121,000000,30.02,30.1,29.8,29.82,508585,0
+XDEC.US,D,20220124,000000,29.57,29.88,29.16,29.8367,57657,0
+XDEC.US,D,20220125,000000,29.399,29.79,29.399,29.6321,23044,0
+XDEC.US,D,20220126,000000,29.7919,30.08,29.55,29.64,26944,0
+XDEC.US,D,20220127,000000,29.85,29.885,29.51,29.5637,34647,0
+XDEC.US,D,20220128,000000,29.67,29.96,29.459,29.96,12841,0
+XDEC.US,D,20220131,000000,29.9418,30.24,29.9418,30.2068,17637,0
+XDEC.US,D,20220201,000000,30.27,30.3548,30.191,30.3548,15600,0
+XDEC.US,D,20220202,000000,30.44,30.53,30.3441,30.4735,36381,0
+XDEC.US,D,20220203,000000,30.31,30.32,30.11,30.12,18516,0
+XDEC.US,D,20220204,000000,30.13,30.28,30.03,30.21,7227,0
+XDEC.US,D,20220207,000000,30.2,30.2,30.12,30.12,18908,0
+XDEC.US,D,20220208,000000,30.13,30.289,30.1169,30.279,24901,0
+XDEC.US,D,20220209,000000,30.4138,30.48,30.4138,30.48,14635,0
+XDEC.US,D,20220210,000000,30.41,30.41,30.1563,30.1563,32496,0
+XDEC.US,D,20220211,000000,30.2,30.21,29.83,29.9257,114119,0
+XDEC.US,D,20220214,000000,29.82,29.94,29.73,29.8378,30968,0
+XDEC.US,D,20220215,000000,30.02,30.13,30.02,30.0908,10693,0
+XDEC.US,D,20220216,000000,30.08,30.2199,29.9801,30.173,15018,0
+XDEC.US,D,20220217,000000,30.049,30.049,29.7601,29.7998,47220,0
+XDEC.US,D,20220218,000000,29.79,29.79,29.63,29.6967,20048,0
+XDEC.US,D,20220222,000000,29.66,29.66,29.4269,29.514,11142,0
+XDEC.US,D,20220223,000000,29.69,29.699,29.2306,29.2306,4495,0
+XDEC.US,D,20220224,000000,28.95,29.5266,28.9,29.5266,4516,0
+XDEC.US,D,20220225,000000,29.7,29.872,29.7,29.86,2290,0
+XDEC.US,D,20220228,000000,29.7101,29.7999,29.64,29.7995,26244,0
+XDEC.US,D,20220301,000000,29.725,29.7499,29.4988,29.5101,107555,0
+XDEC.US,D,20220302,000000,29.69,29.9,29.6562,29.8398,34186,0
+XDEC.US,D,20220303,000000,29.86,29.86,29.7011,29.7011,3736,0
+XDEC.US,D,20220304,000000,29.48,29.595,29.48,29.5927,3067,0
+XDEC.US,D,20220307,000000,29.3901,29.3901,29.1305,29.1305,10488,0
+XDEC.US,D,20220308,000000,29.0221,29.35,28.9645,29.04,5301,0
+XDEC.US,D,20220309,000000,29.3514,29.5,29.3514,29.4228,2952,0
+XDEC.US,D,20220310,000000,29.27,29.4,29.205,29.3566,23931,0
+XDEC.US,D,20220311,000000,29.3415,29.35,29.1506,29.1506,21237,0
+XDEC.US,D,20220314,000000,29.18,29.18,29,29.0045,3249,0
+XDEC.US,D,20220315,000000,29.155,29.415,29.155,29.38,8540,0
+XDEC.US,D,20220316,000000,29.7,29.7173,29.41,29.7173,3345,0
+XDEC.US,D,20220317,000000,29.76,29.958,29.76,29.9378,8413,0
+XDEC.US,D,20220318,000000,29.99,30.135,29.98,30.135,5048,0
+XDEC.US,D,20220321,000000,30.09,30.2,30.05,30.15,7829,0
+XDEC.US,D,20220322,000000,30.319,30.3399,30.24,30.2401,296571,0
+XDEC.US,D,20220323,000000,30.2,30.24,30.11,30.159,30707,0
+XDEC.US,D,20220324,000000,30.2299,30.34,30.22,30.3393,4204,0
+XDEC.US,D,20220325,000000,30.41,30.44,30.34,30.3573,1373,0
+XDEC.US,D,20220328,000000,30.345,30.4447,30.345,30.4447,778,0
+XDEC.US,D,20220329,000000,30.57,30.69,30.5515,30.6268,5118,0
+XDEC.US,D,20220330,000000,30.61,30.61,30.5171,30.5171,7400,0
+XDEC.US,D,20220331,000000,30.539,30.569,30.38,30.38,9836,0
+XDEC.US,D,20220401,000000,30.41,30.41,30.37,30.3828,16635,0
+XDEC.US,D,20220404,000000,30.51,30.54,30.49,30.5108,3467,0
+XDEC.US,D,20220405,000000,30.54,30.55,30.335,30.36,14898,0
+XDEC.US,D,20220406,000000,30.13,30.278,30.0801,30.2147,18756,0
+XDEC.US,D,20220407,000000,30.2308,30.32,30.0707,30.31,30819,0
+XDEC.US,D,20220408,000000,30.29,30.35,30.22,30.24,5510,0
+XDEC.US,D,20220411,000000,30.12,30.12,29.9751,29.9751,26625,0
+XDEC.US,D,20220412,000000,30.17,30.17,29.88,29.9208,7123,0
+XDEC.US,D,20220413,000000,30,30.18,29.98,30.14,3637,0
+XDEC.US,D,20220414,000000,30.21,30.21,29.941,29.995,62291,0
+XDEC.US,D,20220418,000000,29.9675,30.005,29.89,29.9008,14680,0
+XDEC.US,D,20220419,000000,30.0369,30.2043,30.0369,30.2043,2730,0
+XDEC.US,D,20220420,000000,30.33,30.33,30.18,30.2215,32197,0
+XDEC.US,D,20220421,000000,30.37,30.37,29.9441,29.95,27429,0
+XDEC.US,D,20220422,000000,29.7245,29.7245,29.5264,29.5264,10236,0
+XDEC.US,D,20220425,000000,29.35,29.615,29.1964,29.615,6774,0
+XDEC.US,D,20220426,000000,29.37,29.37,29.1431,29.1431,2835,0
+XDEC.US,D,20220427,000000,29.19,29.4199,29.14,29.1857,17537,0
+XDEC.US,D,20220428,000000,29.27,29.6001,29.16,29.59,6073,0
+XDEC.US,D,20220429,000000,29.39,29.39,28.935,28.935,11328,0
+XDEC.US,D,20220502,000000,29.04,29.0523,28.75,29.0523,28331,0
+XDEC.US,D,20220503,000000,29.11,29.22,29.11,29.19,10145,0
+XDEC.US,D,20220504,000000,29.14,29.7,29.1044,29.6834,18768,0
+XDEC.US,D,20220505,000000,29.17,29.17,28.8881,29.04,43485,0
+XDEC.US,D,20220506,000000,28.77,29.08,28.74,29.01,87673,0
+XDEC.US,D,20220509,000000,28.7,28.7,28.42,28.44,29851,0
+XDEC.US,D,20220510,000000,28.64,28.66,28.3549,28.52,11028,0
+XDEC.US,D,20220511,000000,28.65,28.66,28.2661,28.2661,16681,0
+XDEC.US,D,20220512,000000,28.14,28.36,27.985,28.228,22826,0
+XDEC.US,D,20220513,000000,28.4,28.72,28.4,28.65,8398,0
+XDEC.US,D,20220516,000000,28.65,28.725,28.5451,28.6034,1811,0
+XDEC.US,D,20220517,000000,28.7981,28.96,28.7841,28.96,12360,0
+XDEC.US,D,20220518,000000,28.61,28.61,28.2201,28.27,11529,0
+XDEC.US,D,20220519,000000,28.06,28.36,28.0571,28.2499,12632,0
+XDEC.US,D,20220520,000000,28.27,28.2712,27.87,28.1962,18365,0
+XDEC.US,D,20220523,000000,28.34,28.5399,28.295,28.4683,11571,0
+XDEC.US,D,20220524,000000,28.15,28.4,28.15,28.3644,7605,0
+XDEC.US,D,20220525,000000,28.375,28.6,28.375,28.5383,3541,0
+XDEC.US,D,20220526,000000,28.77,28.9,28.75,28.8594,5482,0
+XDEC.US,D,20220527,000000,29.07,29.1855,29.07,29.1855,305,0
+XDEC.US,D,20220531,000000,28.98,29.235,28.98,29.1592,3091,0
+XDEC.US,D,20220601,000000,29.12,29.135,28.9181,29.05,26213,0
+XDEC.US,D,20220602,000000,28.96,29.26,28.96,29.25,59170,0
+XDEC.US,D,20220603,000000,29.1033,29.1033,28.9957,29.0505,9455,0
+XDEC.US,D,20220606,000000,29.25,29.25,29.04,29.106,18554,0
+XDEC.US,D,20220607,000000,29.1093,29.27,29.0723,29.27,2064,0
+XDEC.US,D,20220608,000000,29.245,29.2999,29.0301,29.105,4029,0
+XDEC.US,D,20220609,000000,29.1,29.1,28.7471,28.7471,7638,0
+XDEC.US,D,20220610,000000,28.4,28.4,28.3,28.3,11801,0
+XDEC.US,D,20220613,000000,27.8087,27.85,27.5661,27.6279,39001,0
+XDEC.US,D,20220614,000000,27.65,27.67,27.5603,27.615,14989,0
+XDEC.US,D,20220615,000000,27.9,28.1373,27.74,27.94,6074,0
+XDEC.US,D,20220616,000000,27.36,27.405,27.27,27.27,4526,0
+XDEC.US,D,20220617,000000,27.48,27.53,27.27,27.4398,159404,0
+XDEC.US,D,20220621,000000,27.81,27.8593,27.773,27.795,31176,0
+XDEC.US,D,20220622,000000,27.66,27.969,27.64,27.8262,24751,0
+XDEC.US,D,20220623,000000,27.85,27.9781,27.7715,27.9781,5123,0
+XDEC.US,D,20220624,000000,28.309,28.38,28.2566,28.3518,5820,0
+XDEC.US,D,20220627,000000,28.51,28.51,28.33,28.33,11654,0
+XDEC.US,D,20220628,000000,28.425,28.425,28.0635,28.0635,4319,0
+XDEC.US,D,20220629,000000,28.02,28.09,27.97,28.0624,9311,0
+XDEC.US,D,20220630,000000,27.81,28.0299,27.81,27.8998,5547,0
+XDEC.US,D,20220701,000000,27.935,28.0962,27.9,28.0962,8477,0
+XDEC.US,D,20220705,000000,27.85,28.1116,27.8141,28.1116,5629,0
+XDEC.US,D,20220706,000000,28.09,28.245,28.09,28.1854,5844,0
+XDEC.US,D,20220707,000000,28.3515,28.4054,28.3515,28.4054,1110,0
+XDEC.US,D,20220708,000000,28.33,28.4799,28.263,28.4295,3442,0
+XDEC.US,D,20220711,000000,28.29,28.33,28.2277,28.25,213165,0
+XDEC.US,D,20220712,000000,28.23,28.28,28.1,28.1152,19944,0
+XDEC.US,D,20220713,000000,27.95,28.1799,27.93,28.0628,37189,0
+XDEC.US,D,20220714,000000,27.95,28.05,27.91,28.03,3415,0
+XDEC.US,D,20220715,000000,28.17,28.34,28.17,28.29,19999,0
+XDEC.US,D,20220718,000000,28.49,28.49,28.1901,28.1901,4729,0
+XDEC.US,D,20220719,000000,28.509,28.5803,28.509,28.5803,973,0
+XDEC.US,D,20220720,000000,28.71,28.71,28.64,28.6625,1094,0
+XDEC.US,D,20220721,000000,28.66,28.86,28.6,28.86,30931,0
+XDEC.US,D,20220722,000000,28.82,28.82,28.58,28.67,298603,0
+XDEC.US,D,20220725,000000,28.7181,28.78,28.69,28.7295,45511,0
+XDEC.US,D,20220726,000000,28.67,28.67,28.5005,28.5648,24243,0
+XDEC.US,D,20220727,000000,28.75,28.99,28.75,28.9721,12924,0
+XDEC.US,D,20220728,000000,28.93,29.16,28.89,29.1055,7880,0
+XDEC.US,D,20220729,000000,29.31,29.38,29.1581,29.3214,18999,0
+XDEC.US,D,20220801,000000,29.25,29.435,29.1914,29.28,5362,0
+XDEC.US,D,20220802,000000,29.1201,29.34,29.1201,29.2,4850,0
+XDEC.US,D,20220803,000000,29.18,29.44,29.18,29.4,3528,0
+XDEC.US,D,20220804,000000,29.35,29.41,29.35,29.3702,6971,0
+XDEC.US,D,20220805,000000,29.33,29.38,29.26,29.3453,13028,0
+XDEC.US,D,20220808,000000,29.43,29.43,29.3123,29.3402,5842,0
+XDEC.US,D,20220809,000000,29.32,29.32,29.23,29.2802,10445,0
+XDEC.US,D,20220810,000000,29.474,29.6,29.474,29.5702,4469,0
+XDEC.US,D,20220811,000000,29.67,29.71,29.585,29.6,8565,0
+XDEC.US,D,20220812,000000,29.55,29.85,29.55,29.85,11772,0
+XDEC.US,D,20220815,000000,29.77,29.9091,29.77,29.8901,1326,0
+XDEC.US,D,20220816,000000,29.93,29.97,29.9201,29.9201,17155,0
+XDEC.US,D,20220817,000000,29.77,29.8768,29.72,29.83,6776,0
+XDEC.US,D,20220818,000000,29.78,29.89,29.7691,29.8404,206827,0
+XDEC.US,D,20220819,000000,29.765,29.765,29.6201,29.692,283420,0
+XDEC.US,D,20220822,000000,29.37,29.425,29.31,29.3502,12322,0
+XDEC.US,D,20220823,000000,29.36,29.3999,29.3281,29.3502,4044,0
+XDEC.US,D,20220824,000000,29.4163,29.43,29.3341,29.4,9774,0
+XDEC.US,D,20220825,000000,29.54,29.5496,29.4121,29.5496,12418,0
+XDEC.US,D,20220826,000000,29.52,29.53,29.135,29.135,5006,0
+XDEC.US,D,20220829,000000,28.99,29.0921,28.99,29.0539,2726,0
+XDEC.US,D,20220830,000000,29,29.005,28.85,28.8834,34942,0
+XDEC.US,D,20220831,000000,28.98,28.98,28.839,28.85,7240,0
+XDEC.US,D,20220901,000000,28.71,28.8634,28.654,28.8634,4575,0
+XDEC.US,D,20220902,000000,29.1,29.1,28.7402,28.7402,16210,0
+XDEC.US,D,20220906,000000,28.77,28.7756,28.63,28.7249,5412,0
+XDEC.US,D,20220907,000000,28.7744,29.01,28.7744,29.01,5270,0
+XDEC.US,D,20220908,000000,28.91,29.06,28.801,29.0547,5611,0
+XDEC.US,D,20220909,000000,29.21,29.29,29.21,29.268,1574,0
+XDEC.US,D,20220912,000000,29.3831,29.4499,29.35,29.3952,3007,0
+XDEC.US,D,20220913,000000,29.1,29.1,28.8293,28.8293,34849,0
+XDEC.US,D,20220914,000000,28.84,28.9,28.77,28.8654,31492,0
+XDEC.US,D,20220915,000000,28.85,28.89,28.6961,28.7,6530,0
+XDEC.US,D,20220916,000000,28.61,28.6752,28.549,28.6752,2948,0
+XDEC.US,D,20220919,000000,28.49,28.7712,28.49,28.7712,4279,0
+XDEC.US,D,20220920,000000,28.6,28.706,28.55,28.6375,4584,0
+XDEC.US,D,20220921,000000,28.6525,28.75,28.412,28.412,15535,0
+XDEC.US,D,20220922,000000,28.27,28.33,28.255,28.2946,1786,0
+XDEC.US,D,20220923,000000,28.07,28.07,27.85,27.988,9569,0
+XDEC.US,D,20220926,000000,28,28.0687,27.8425,27.8425,1036,0
+XDEC.US,D,20220927,000000,28.05,28.05,27.71,27.81,62818,0
+XDEC.US,D,20220928,000000,27.817,28.19,27.817,28.1617,6644,0
+XDEC.US,D,20220929,000000,27.7,27.83,27.6277,27.7934,7759,0
+XDEC.US,D,20220930,000000,27.73,27.83,27.5524,27.5524,15831,0
+XDEC.US,D,20221003,000000,27.94,28.04,27.82,27.96,129581,0
+XDEC.US,D,20221004,000000,28.25,28.515,28.25,28.515,9926,0
+XDEC.US,D,20221005,000000,28.221,28.548,28.221,28.458,4166,0
+XDEC.US,D,20221006,000000,28.43,28.43,28.2989,28.2989,1163,0
+XDEC.US,D,20221007,000000,27.9999,27.9999,27.77,27.829,427,0
+XDEC.US,D,20221010,000000,27.721,27.7499,27.5601,27.7117,3132,0
+XDEC.US,D,20221011,000000,27.55,27.7607,27.49,27.5648,11936,0
+XDEC.US,D,20221012,000000,27.57,27.57,27.5286,27.5286,1336,0
+XDEC.US,D,20221013,000000,27.13,28.01,27.13,27.974,16459,0
+XDEC.US,D,20221014,000000,27.9824,27.9824,27.5598,27.5598,4469,0
+XDEC.US,D,20221017,000000,27.99,28.05,27.98,28.0368,3146,0
+XDEC.US,D,20221018,000000,28.46,28.46,28.14,28.208,2357,0
+XDEC.US,D,20221019,000000,28.2,28.28,28.014,28.1169,11376,0
+XDEC.US,D,20221020,000000,28.2635,28.3099,28,28.02,6481,0
+XDEC.US,D,20221021,000000,27.98,28.44,27.98,28.3945,2077,0
+XDEC.US,D,20221024,000000,28.32,28.61,28.32,28.6,7078,0
+XDEC.US,D,20221025,000000,28.67,28.8503,28.55,28.8503,4204,0
+XDEC.US,D,20221026,000000,28.9301,28.9399,28.79,28.82,4151,0
+XDEC.US,D,20221027,000000,28.73,28.8,28.69,28.6976,5267,0
+XDEC.US,D,20221028,000000,28.83,29.068,28.83,29.068,44941,0
+XDEC.US,D,20221031,000000,28.999,29.03,28.95,28.9997,289281,0
+XDEC.US,D,20221101,000000,29.09,29.09,28.84,28.98,68301,0
+XDEC.US,D,20221102,000000,28.84,28.991,28.6059,28.6059,5122,0
+XDEC.US,D,20221103,000000,28.4499,28.53,28.4237,28.4237,5049,0
+XDEC.US,D,20221104,000000,28.61,28.67,28.45,28.67,8044,0
+XDEC.US,D,20221107,000000,28.6781,28.92,28.55,28.87,47318,0
+XDEC.US,D,20221108,000000,28.954,29.045,28.83,28.917,28953,0
+XDEC.US,D,20221109,000000,28.87,28.87,28.5501,28.6074,137749,0
+XDEC.US,D,20221110,000000,29.23,29.3801,29.23,29.38,112458,0
+XDEC.US,D,20221111,000000,29.47,29.59,29.42,29.59,36945,0
+XDEC.US,D,20221114,000000,29.53,29.64,29.4952,29.4952,20166,0
+XDEC.US,D,20221115,000000,29.666,29.666,29.4966,29.52,131774,0
+XDEC.US,D,20221116,000000,29.545,29.574,29.51,29.55,6392,0
+XDEC.US,D,20221117,000000,29.39,29.5399,29.33,29.4825,11673,0
+XDEC.US,D,20221118,000000,29.6,29.6,29.487,29.5722,7874,0
+XDEC.US,D,20221121,000000,29.49,29.629,29.49,29.58,1422673,0
+XDEC.US,D,20221122,000000,29.601,29.759,29.601,29.745,6773,0
+XDEC.US,D,20221123,000000,29.69,29.8899,29.69,29.79,15866,0
+XDEC.US,D,20221125,000000,29.8116,29.885,29.8101,29.855,7022,0
+XDEC.US,D,20221128,000000,29.8599,29.8599,29.6412,29.6952,13817,0
+XDEC.US,D,20221129,000000,29.6881,29.755,29.62,29.6986,11291,0
+XDEC.US,D,20221130,000000,29.6516,29.99,29.61,29.9466,18572,0
+XDEC.US,D,20221201,000000,30.07,30.07,29.92,30.028,78721,0
+XDEC.US,D,20221202,000000,29.94,30,29.94,29.985,19169,0
+XDEC.US,D,20221205,000000,29.98,30,29.83,29.859,13914,0
+XDEC.US,D,20221206,000000,29.97,29.97,29.6701,29.7225,34394,0
+XDEC.US,D,20221207,000000,29.72,29.76,29.65,29.7237,31818,0
+XDEC.US,D,20221208,000000,29.85,29.86,29.81,29.8239,12824,0
+XDEC.US,D,20221209,000000,29.84,29.855,29.8,29.808,17638,0
+XDEC.US,D,20221212,000000,29.818,29.88,29.78,29.8543,25006,0
+XDEC.US,D,20221213,000000,30.03,30.115,29.96,29.975,29126,0
+XDEC.US,D,20221214,000000,30.08,30.13,30.01,30.1,12199,0
+XDEC.US,D,20221215,000000,30.04,30.04,29.7668,29.8334,184415,0
+XDEC.US,D,20221216,000000,29.8,29.82,29.5,29.72,2135629,0
+XDEC.US,D,20221219,000000,29.76,29.76,29.4062,29.59,1447161,0
+XDEC.US,D,20221220,000000,29.55,29.63,29.46,29.58,546426,0
+XDEC.US,D,20221221,000000,29.72,29.8388,29.69,29.78,500314,0
+XDEC.US,D,20221222,000000,29.72,29.72,29.4,29.605,616218,0
+XDEC.US,D,20221223,000000,29.6,29.72,29.4497,29.72,213802,0
+XDEC.US,D,20221227,000000,29.72,29.72,29.55,29.67,493342,0
+XDEC.US,D,20221228,000000,29.62,29.73,29.46,29.52,308459,0
+XDEC.US,D,20221229,000000,29.63,29.77,29.6017,29.71,148186,0
+XDEC.US,D,20221230,000000,29.68,29.76,29.5392,29.7556,210427,0
+XDEC.US,D,20230103,000000,29.85,29.85,29.55,29.73,291076,0
+XDEC.US,D,20230104,000000,29.82,29.87,29.622,29.804,191292,0
+XDEC.US,D,20230105,000000,29.77,29.77,29.579,29.625,103478,0
+XDEC.US,D,20230106,000000,29.74,30.09,29.67,30.05,571411,0
+XDEC.US,D,20230109,000000,30.1,30.2,30,30.04,210788,0
+XDEC.US,D,20230110,000000,30.03,30.149,29.9251,30.08,96953,0
+XDEC.US,D,20230111,000000,30.27,30.35,30.132,30.35,211110,0
+XDEC.US,D,20230112,000000,30.41,30.45,30.22,30.45,223195,0
+XDEC.US,D,20230113,000000,30.34,30.51,30.3,30.505,72598,0
+XDEC.US,D,20230117,000000,30.52,30.52,30.4101,30.475,91179,0
+XDEC.US,D,20230118,000000,30.48,30.54,30.3132,30.34,67887,0
+XDEC.US,D,20230119,000000,30.26,30.32,30.096,30.26,84896,0
+XDEC.US,D,20230120,000000,30.33,30.53,30.1862,30.518,360309,0
+XDEC.US,D,20230123,000000,30.61,30.71,30.55,30.6285,110662,0
+XDEC.US,D,20230124,000000,30.63,30.74,30.53,30.63,134036,0
+XDEC.US,D,20230125,000000,30.59,30.73,30.4237,30.7,76692,0
+XDEC.US,D,20230126,000000,30.83,30.84,30.7,30.81,98853,0
+XDEC.US,D,20230127,000000,30.85,30.95,30.79,30.95,133902,0
+XDEC.US,D,20230130,000000,30.85,30.8899,30.75,30.75,50080,0
+XDEC.US,D,20230131,000000,30.79,30.89,30.7141,30.8857,98844,0
+XDEC.US,D,20230201,000000,30.94,31.13,30.8,31.015,173858,0
+XDEC.US,D,20230202,000000,31.22,31.22,31.0501,31.199,26941,0
+XDEC.US,D,20230203,000000,31.12,31.1699,30.96,31.02,51525,0
+XDEC.US,D,20230206,000000,31.04,31.04,30.89,30.94,86347,0
+XDEC.US,D,20230207,000000,30.9021,31.18,30.9001,31.17,141295,0
+XDEC.US,D,20230208,000000,31.0312,31.1,30.91,30.92,54298,0
+XDEC.US,D,20230209,000000,31.3,31.33,30.8023,30.82,88739,0
+XDEC.US,D,20230210,000000,30.87,30.9,30.72,30.89,109673,0
+XDEC.US,D,20230213,000000,30.82,31.02,30.82,30.97,11749,0
+XDEC.US,D,20230214,000000,31.02,31.1208,30.87,31.086,33116,0
+XDEC.US,D,20230215,000000,31.04,31.1,30.95,31.04,123278,0
+XDEC.US,D,20230216,000000,30.9113,31.03,30.9,30.9,33665,0
+XDEC.US,D,20230217,000000,30.76,30.9199,30.76,30.86,286573,0
+XDEC.US,D,20230221,000000,30.84,30.84,30.6052,30.67,72116,0
+XDEC.US,D,20230222,000000,30.7299,30.73,30.55,30.63,66059,0
+XDEC.US,D,20230223,000000,30.79,30.79,30.53,30.69,70659,0
+XDEC.US,D,20230224,000000,30.51,30.6381,30.46,30.55,39033,0
+XDEC.US,D,20230227,000000,30.64,30.7795,30.57,30.69,33767,0
+XDEC.US,D,20230228,000000,30.72,30.77,30.5949,30.71,49622,0
+XDEC.US,D,20230301,000000,30.67,30.72,30.5324,30.635,92032,0
+XDEC.US,D,20230302,000000,30.57,30.73,30.53,30.73,77214,0
+XDEC.US,D,20230303,000000,30.76,30.9099,30.74,30.8706,98158,0
+XDEC.US,D,20230306,000000,30.99,31,30.87,30.94,30873,0
+XDEC.US,D,20230307,000000,30.8501,30.91,30.66,30.716,108720,0
+XDEC.US,D,20230308,000000,30.74,30.79,30.65,30.7102,36623,0
+XDEC.US,D,20230309,000000,30.84,30.84,30.43,30.495,42250,0
+XDEC.US,D,20230310,000000,30.42,30.4823,30.14,30.25,88815,0
+XDEC.US,D,20230313,000000,30.11,30.51,30.11,30.3354,28550,0
+XDEC.US,D,20230314,000000,30.59,30.6531,30.39,30.53,29031,0
+XDEC.US,D,20230315,000000,30.29,30.48,30.23,30.4,86230,0
+XDEC.US,D,20230316,000000,30.43,30.7,30.3116,30.63,541779,0
+XDEC.US,D,20230317,000000,30.56,30.5886,30.45,30.45,19293,0
+XDEC.US,D,20230320,000000,30.545,30.68,30.44,30.59,310835,0
+XDEC.US,D,20230321,000000,30.77,30.85,30.71,30.8,29213,0
+XDEC.US,D,20230322,000000,30.82,30.96,30.64,30.64,19175,0
+XDEC.US,D,20230323,000000,30.69,30.96,30.55,30.66,122379,0
+XDEC.US,D,20230324,000000,30.71,30.83,30.5801,30.75,23032,0
+XDEC.US,D,20230327,000000,30.94,30.94,30.77,30.79,27351,0
+XDEC.US,D,20230328,000000,30.77,30.83,30.76,30.78,36207,0
+XDEC.US,D,20230329,000000,30.944,31.01,30.88,30.96,14877,0
+XDEC.US,D,20230330,000000,31.03,31.1,30.96,31.02,134195,0
+XDEC.US,D,20230331,000000,31.1,31.24,31.07,31.2175,241659,0
+XDEC.US,D,20230403,000000,31.28,31.36,31.1801,31.34,26065,0
+XDEC.US,D,20230404,000000,31.28,31.34,31.18,31.27,47949,0
+XDEC.US,D,20230405,000000,31.2122,31.245,31.15,31.19,62438,0
+XDEC.US,D,20230406,000000,31.17,31.29,31.131,31.25,222698,0
+XDEC.US,D,20230410,000000,31.26,31.32,31.14,31.25,95448,0
+XDEC.US,D,20230411,000000,31.26,31.3549,31.2201,31.25,238826,0
+XDEC.US,D,20230412,000000,31.332,31.42,31.23,31.23,28403,0
+XDEC.US,D,20230413,000000,31.36,31.4764,31.29,31.4304,676414,0
+XDEC.US,D,20230414,000000,31.46,31.46,31.3101,31.38,69743,0
+XDEC.US,D,20230417,000000,31.415,31.47,31.3436,31.44,33490,0
+XDEC.US,D,20230418,000000,31.4601,31.5728,31.412,31.476,18610,0
+XDEC.US,D,20230419,000000,31.38,31.54,31.38,31.47,99086,0
+XDEC.US,D,20230420,000000,31.35,31.49,31.35,31.4,53910,0
+XDEC.US,D,20230421,000000,31.4,31.5067,31.3761,31.42,9236,0
+XDEC.US,D,20230424,000000,31.41,31.4898,31.39,31.42,23927,0
+XDEC.US,D,20230425,000000,31.52,31.52,31.24,31.24,26480,0
+XDEC.US,D,20230426,000000,31.34,31.3704,31.17,31.2584,12129,0
+XDEC.US,D,20230427,000000,31.422,31.475,31.3001,31.43,48299,0
+XDEC.US,D,20230428,000000,31.54,31.5999,31.4218,31.54,33088,0
+XDEC.US,D,20230501,000000,31.55,31.6799,31.55,31.6123,24902,0
+XDEC.US,D,20230502,000000,31.53,31.6099,31.35,31.42,51087,0
+XDEC.US,D,20230503,000000,31.4401,31.5764,31.34,31.34,43385,0
+XDEC.US,D,20230504,000000,31.31,31.31,31.23,31.23,31318,0
+XDEC.US,D,20230505,000000,31.5,31.5999,31.3836,31.48,16605,0
+XDEC.US,D,20230508,000000,31.49,31.59,31.48,31.5,31870,0
+XDEC.US,D,20230509,000000,31.43,31.57,31.43,31.49,17552,0
+XDEC.US,D,20230510,000000,31.73,31.73,31.4501,31.56,57036,0
+XDEC.US,D,20230511,000000,31.52,31.61,31.5,31.54,31189,0
+XDEC.US,D,20230512,000000,31.645,31.645,31.47,31.525,22580,0
+XDEC.US,D,20230515,000000,31.54,31.61,31.53,31.58,25476,0
+XDEC.US,D,20230516,000000,31.55,31.61,31.51,31.51,24331,0
+XDEC.US,D,20230517,000000,31.57,31.71,31.56,31.7,13749,0
+XDEC.US,D,20230518,000000,31.7,31.8302,31.7,31.8302,82521,0
+XDEC.US,D,20230519,000000,31.94,31.94,31.7452,31.8246,24284,0
+XDEC.US,D,20230522,000000,31.89,31.89,31.77,31.85,14376,0
+XDEC.US,D,20230523,000000,31.82,31.83,31.7,31.76,11226,0
+XDEC.US,D,20230524,000000,31.5467,31.65,31.5467,31.6094,14297,0
+XDEC.US,D,20230525,000000,31.8,31.8,31.63,31.6996,8558,0
+XDEC.US,D,20230526,000000,31.76,31.89,31.76,31.8684,77646,0
+XDEC.US,D,20230530,000000,32.01,32.01,31.7901,31.8651,19842,0
+XDEC.US,D,20230531,000000,31.94,31.94,31.76,31.8251,15373,0
+XDEC.US,D,20230601,000000,31.71,32.01,31.71,31.97,75699,0
+XDEC.US,D,20230602,000000,32.119,32.15,32.048,32.09,9218,0
+XDEC.US,D,20230605,000000,32.16,32.19,32.09,32.1389,16571,0
+XDEC.US,D,20230606,000000,32.11,32.18,32.11,32.15,21652,0
+XDEC.US,D,20230607,000000,32.16,32.18,32.13,32.14,14483,0
+XDEC.US,D,20230608,000000,32.12,32.2494,32.12,32.2296,139534,0
+XDEC.US,D,20230609,000000,32.25,32.3199,32.24,32.31,28698,0
+XDEC.US,D,20230612,000000,32.22,32.3581,32.22,32.31,51823,0
+XDEC.US,D,20230613,000000,32.42,32.429,32.3101,32.42,156718,0
+XDEC.US,D,20230614,000000,32.45,32.45,32.31,32.38,17538,0
+XDEC.US,D,20230615,000000,32.34,32.52,32.34,32.51,17294,0
+XDEC.US,D,20230616,000000,32.485,32.53,32.47,32.51,73276,0
+XDEC.US,D,20230620,000000,32.4,32.44,32.3508,32.4,37549,0
+XDEC.US,D,20230621,000000,32.36,32.45,32.34,32.37,317138,0
+XDEC.US,D,20230622,000000,32.35,32.4721,32.35,32.43,42042,0
+XDEC.US,D,20230623,000000,32.49,32.5089,32.38,32.38,14800,0
+XDEC.US,D,20230626,000000,32.33,32.44,32.33,32.37,25570,0
+XDEC.US,D,20230627,000000,32.46,32.48,32.391,32.47,44968,0
+XDEC.US,D,20230628,000000,32.43,32.53,32.43,32.5,45683,0
+XDEC.US,D,20230629,000000,32.49,32.59,32.49,32.54,69684,0
+XDEC.US,D,20230630,000000,32.56,32.68,32.56,32.63,35656,0
+XDEC.US,D,20230703,000000,32.65,32.69,32.63,32.6732,6479,0
+XDEC.US,D,20230705,000000,32.6847,32.6847,32.6,32.62,23469,0
+XDEC.US,D,20230706,000000,32.5,32.61,32.45,32.55,30406,0
+XDEC.US,D,20230707,000000,32.38,32.67,32.38,32.55,122901,0
+XDEC.US,D,20230710,000000,32.53,32.5999,32.53,32.58,9429,0
+XDEC.US,D,20230711,000000,32.6,32.65,32.6,32.65,27478,0
+XDEC.US,D,20230712,000000,32.78,32.7927,32.72,32.73,21638,0
+XDEC.US,D,20230713,000000,32.75,32.81,32.75,32.8,31773,0
+XDEC.US,D,20230714,000000,32.9,32.9,32.78,32.78,52512,0
+XDEC.US,D,20230717,000000,32.77,32.87,32.77,32.81,95929,0
+XDEC.US,D,20230718,000000,32.82,32.9,32.8,32.86,15051,0
+XDEC.US,D,20230719,000000,32.88,32.905,32.78,32.84,63629,0
+XDEC.US,D,20230720,000000,32.81,32.8957,32.801,32.864,80988,0
+XDEC.US,D,20230721,000000,32.845,32.89,32.83,32.89,64797,0
+XDEC.US,D,20230724,000000,32.8713,32.89,32.85,32.85,77828,0
+XDEC.US,D,20230725,000000,32.9,32.94,32.87,32.88,124824,0
+XDEC.US,D,20230726,000000,32.89,32.94,32.87,32.89,55054,0
+XDEC.US,D,20230727,000000,32.97,32.9926,32.84,32.85,9878,0
+XDEC.US,D,20230728,000000,32.92,32.97,32.92,32.93,31792,0
+XDEC.US,D,20230731,000000,32.955,32.9799,32.9101,32.92,24687,0
+XDEC.US,D,20230801,000000,32.89,32.9699,32.89,32.92,13514,0
+XDEC.US,D,20230802,000000,32.84,32.86,32.78,32.8,26203,0
+XDEC.US,D,20230803,000000,32.75,32.89,32.75,32.81,18081,0
+XDEC.US,D,20230804,000000,32.83,32.925,32.75,32.77,6383,0
+XDEC.US,D,20230807,000000,32.8707,32.8707,32.84,32.86,3936,0
+XDEC.US,D,20230808,000000,32.92,32.92,32.751,32.84,27035,0
+XDEC.US,D,20230809,000000,32.81,32.905,32.75,32.79,107395,0
+XDEC.US,D,20230810,000000,32.82,32.94,32.81,32.81,35204,0
+XDEC.US,D,20230811,000000,32.89,32.89,32.81,32.83,54229,0
+XDEC.US,D,20230814,000000,32.84,32.93,32.8302,32.88,10279,0
+XDEC.US,D,20230815,000000,32.811,32.88,32.81,32.8296,3086,0
+XDEC.US,D,20230816,000000,32.78,32.88,32.73,32.73,25433,0
+XDEC.US,D,20230817,000000,32.74,32.81,32.68,32.72,37164,0
+XDEC.US,D,20230818,000000,32.7033,32.7505,32.6921,32.7153,10125,0
+XDEC.US,D,20230821,000000,32.78,32.82,32.6709,32.77,33758,0
+XDEC.US,D,20230822,000000,32.8,32.81,32.75,32.75,13586,0
+XDEC.US,D,20230823,000000,32.85,32.92,32.845,32.85,12375,0
+XDEC.US,D,20230824,000000,32.8884,32.8884,32.788,32.788,2400,0
+XDEC.US,D,20230825,000000,32.8,32.93,32.79,32.84,12882,0
+XDEC.US,D,20230828,000000,32.971,32.971,32.89,32.91,14895,0
+XDEC.US,D,20230829,000000,32.89,33.0699,32.89,33.03,34137,0
+XDEC.US,D,20230830,000000,33.06,33.12,33.05,33.05,25637,0
+XDEC.US,D,20230831,000000,33.06,33.16,33.06,33.08,82739,0
+XDEC.US,D,20230901,000000,33.11,33.1881,33.1,33.11,14342,0
+XDEC.US,D,20230905,000000,33.2,33.2,33.1,33.1,17617,0
+XDEC.US,D,20230906,000000,33.125,33.14,33.02,33.11,24359,0
+XDEC.US,D,20230907,000000,33.09,33.0993,32.9909,33.06,83381,0
+XDEC.US,D,20230908,000000,33.07,33.1599,33.06,33.08,17947,0
+XDEC.US,D,20230911,000000,33.12,33.17,33.105,33.14,19048,0
+XDEC.US,D,20230912,000000,33.1709,33.2,33.11,33.1549,8058,0
+XDEC.US,D,20230913,000000,33.21,33.21,33.1301,33.14,90009,0
+XDEC.US,D,20230914,000000,33.215,33.2588,33.19,33.2299,20121,0
+XDEC.US,D,20230915,000000,33.2,33.35,33.185,33.22,224423,0
+XDEC.US,D,20230918,000000,33.19,33.26,33.17,33.24,16904,0
+XDEC.US,D,20230919,000000,33.15,33.24,33.15,33.21,69841,0
+XDEC.US,D,20230920,000000,33.29,33.29,33.17,33.17,17713,0
+XDEC.US,D,20230921,000000,33.04,33.119,32.9801,33,12752,0
+XDEC.US,D,20230922,000000,33.015,33.04,32.98,32.99,12781,0
+XDEC.US,D,20230925,000000,32.97,33.04,32.93,33.04,10328,0
+XDEC.US,D,20230926,000000,32.89,32.91,32.7501,32.84,43172,0
+XDEC.US,D,20230927,000000,32.8605,32.8799,32.695,32.87,36965,0
+XDEC.US,D,20230928,000000,32.88,32.97,32.88,32.9298,10738,0
+XDEC.US,D,20230929,000000,33,33.035,32.89,32.89,5853,0
+XDEC.US,D,20231002,000000,32.871,32.9139,32.8177,32.9139,78601,0
+XDEC.US,D,20231003,000000,32.8899,32.8899,32.66,32.7003,6532,0
+XDEC.US,D,20231004,000000,32.76,32.8643,32.68,32.8643,10827,0
+XDEC.US,D,20231005,000000,32.83,32.8688,32.71,32.855,26506,0
+XDEC.US,D,20231006,000000,32.8499,33.07,32.848,33.0371,10810,0
+XDEC.US,D,20231009,000000,33.03,33.15,32.93,33.15,202147,0
+XDEC.US,D,20231010,000000,33.08,33.26,33.07,33.21,42095,0
+XDEC.US,D,20231011,000000,33.18,33.2032,33.12,33.2,13208,0
+XDEC.US,D,20231012,000000,33.32,33.32,33.12,33.15,19309,0
+XDEC.US,D,20231013,000000,33.31,33.31,33.045,33.0718,12935,0
+XDEC.US,D,20231016,000000,33.18,33.26,33.1701,33.2,49022,0
+XDEC.US,D,20231017,000000,33.14,33.28,33.12,33.23,22125,0
+XDEC.US,D,20231018,000000,33.26,33.26,33.04,33.0634,99907,0
+XDEC.US,D,20231019,000000,33.08,33.1428,32.93,32.9743,8341,0
+XDEC.US,D,20231020,000000,32.92,32.95,32.82,32.8386,86059,0
+XDEC.US,D,20231023,000000,32.73,33.0076,32.73,32.82,39951,0
+XDEC.US,D,20231024,000000,32.92,32.9942,32.9,32.9942,6999,0
+XDEC.US,D,20231025,000000,32.88,32.88,32.72,32.79,100415,0
+XDEC.US,D,20231026,000000,32.5901,32.67,32.52,32.57,107198,0
+XDEC.US,D,20231027,000000,32.6,32.62,32.38,32.49,91582,0
+XDEC.US,D,20231030,000000,32.7299,32.7999,32.5517,32.7487,74597,0
+XDEC.US,D,20231031,000000,32.715,32.9499,32.66,32.9499,7558,0
+XDEC.US,D,20231101,000000,32.98,33.15,32.905,33.1148,7275,0
+XDEC.US,D,20231102,000000,33.21,33.38,33.21,33.3599,17360,0
+XDEC.US,D,20231103,000000,33.47,33.5299,33.4,33.4748,30695,0
+XDEC.US,D,20231106,000000,33.51,33.54,33.4411,33.4902,10493,0
+XDEC.US,D,20231107,000000,33.52,33.57,33.4819,33.5198,14024,0
+XDEC.US,D,20231108,000000,33.52,33.6199,33.5002,33.54,11194,0
+XDEC.US,D,20231109,000000,33.5413,33.6199,33.49,33.49,7882,0
+XDEC.US,D,20231110,000000,33.53,33.6499,33.52,33.625,8904,0
+XDEC.US,D,20231113,000000,33.6246,33.65,33.59,33.61,11847,0
+XDEC.US,D,20231114,000000,33.67,33.7499,33.67,33.68,70137,0
+XDEC.US,D,20231115,000000,33.66,33.77,33.66,33.7252,126503,0
+XDEC.US,D,20231116,000000,33.76,33.7899,33.68,33.7175,15174,0
+XDEC.US,D,20231117,000000,33.8099,33.81,33.71,33.755,8183,0
+XDEC.US,D,20231120,000000,33.7,33.81,33.7,33.74,48306,0
+XDEC.US,D,20231121,000000,33.8399,33.8399,33.73,33.7703,16277,0
+XDEC.US,D,20231122,000000,33.8699,33.8699,33.75,33.7889,13222,0
+XDEC.US,D,20231124,000000,33.81,33.81,33.7601,33.81,937,0
+XDEC.US,D,20231127,000000,33.8099,33.8143,33.771,33.8143,8051,0
+XDEC.US,D,20231128,000000,33.78,33.82,33.77,33.78,594248,0
+XDEC.US,D,20231129,000000,33.79,33.88,33.7809,33.86,19211,0
+XDEC.US,D,20231130,000000,33.87,33.88,33.7801,33.8346,7123,0
+XDEC.US,D,20231201,000000,33.89,33.9,33.8001,33.8534,85907,0
+XDEC.US,D,20231204,000000,33.8,33.9,33.8,33.82,135728,0
+XDEC.US,D,20231205,000000,33.81,33.915,33.81,33.8648,194394,0
+XDEC.US,D,20231206,000000,33.91,33.91,33.8205,33.83,14906,0
+XDEC.US,D,20231207,000000,33.91,33.92,33.8295,33.8749,30408,0
+XDEC.US,D,20231208,000000,33.85,33.95,33.8411,33.91,52060,0
+XDEC.US,D,20231211,000000,33.92,33.94,33.85,33.895,24953,0
+XDEC.US,D,20231212,000000,33.9121,33.9348,33.86,33.92,18361,0
+XDEC.US,D,20231213,000000,33.92,33.95,33.86,33.9093,219322,0
+XDEC.US,D,20231214,000000,33.98,33.98,33.8611,33.89,38790,0
+XDEC.US,D,20231215,000000,33.91,33.97,33.8701,33.97,328619,0
+XDEC.US,D,20231218,000000,34.03,34.03,33.9,33.9726,1220441,0
+XDEC.US,D,20231219,000000,34.04,34.05,33.9971,34.05,90540,0
+XDEC.US,D,20231220,000000,34.07,34.0799,33.8123,33.85,259596,0
+XDEC.US,D,20231221,000000,33.969,33.98,33.85,33.9727,49136,0
+XDEC.US,D,20231222,000000,33.99,34.0499,33.96,34.01,51997,0
+XDEC.US,D,20231226,000000,34.0799,34.09,33.98,34.07,104471,0
+XDEC.US,D,20231227,000000,34.09,34.176,34.0201,34.13,90525,0
+XDEC.US,D,20231228,000000,34.14,34.15,34.1,34.115,98592,0
+XDEC.US,D,20231229,000000,34.17,34.17,34.0201,34.03,83461,0
+XDEC.US,D,20240102,000000,33.97,34.05,33.92,34.02,331819,0
+XDEC.US,D,20240103,000000,33.99,33.99,33.887,33.89,172517,0
+XDEC.US,D,20240104,000000,33.8924,33.96,33.88,33.88,50164,0
+XDEC.US,D,20240105,000000,33.82,33.99,33.82,33.94,176603,0
+XDEC.US,D,20240108,000000,33.87,34.14,33.87,34.139,67648,0
+XDEC.US,D,20240109,000000,34.06,34.14,34.01,34.14,68643,0
+XDEC.US,D,20240110,000000,34.16,34.24,34.1,34.22,43734,0
+XDEC.US,D,20240111,000000,34.35,34.35,34.07,34.18,133189,0
+XDEC.US,D,20240112,000000,34.19,34.32,34.18,34.28,69429,0
+XDEC.US,D,20240116,000000,34.29,34.29,34.1,34.21,112172,0
+XDEC.US,D,20240117,000000,34.13,34.1399,34.0139,34.07,26739,0
+XDEC.US,D,20240118,000000,34.1,34.26,34.0815,34.26,141759,0
+XDEC.US,D,20240119,000000,34.35,34.42,34.255,34.4,33315,0
+XDEC.US,D,20240122,000000,34.37,34.4674,34.37,34.45,295191,0
+XDEC.US,D,20240123,000000,34.435,34.51,34.39,34.51,787261,0
+XDEC.US,D,20240124,000000,34.48,34.73,34.46,34.48,40598,0
+XDEC.US,D,20240125,000000,34.46,34.56,34.425,34.49,40017,0
+XDEC.US,D,20240126,000000,34.56,34.56,34.46,34.49,22845,0
+XDEC.US,D,20240129,000000,34.5153,34.5836,34.47,34.57,5380,0
+XDEC.US,D,20240130,000000,34.59,34.6299,34.53,34.61,27458,0
+XDEC.US,D,20240131,000000,34.5,34.5899,34.405,34.4077,67501,0
+XDEC.US,D,20240201,000000,34.445,34.58,34.435,34.5,112913,0
+XDEC.US,D,20240202,000000,34.51,34.6999,34.51,34.6,115667,0
+XDEC.US,D,20240205,000000,34.56,34.6699,34.5,34.65,31342,0
+XDEC.US,D,20240206,000000,34.68,34.68,34.5801,34.6606,20033,0
+XDEC.US,D,20240207,000000,34.65,34.8,34.65,34.7352,8892,0
+XDEC.US,D,20240208,000000,34.68,34.7667,34.68,34.7457,26020,0
+XDEC.US,D,20240209,000000,34.78,34.8182,34.72,34.785,11222,0
+XDEC.US,D,20240212,000000,34.73,34.8389,34.73,34.74,128140,0
+XDEC.US,D,20240213,000000,34.58,34.6809,34.4981,34.56,40505,0
+XDEC.US,D,20240214,000000,34.6437,34.7566,34.5943,34.7566,17656,0
+XDEC.US,D,20240215,000000,34.745,34.78,34.68,34.74,9407,0
+XDEC.US,D,20240216,000000,34.7,34.82,34.69,34.7,24412,0
+XDEC.US,D,20240220,000000,34.65,34.6999,34.61,34.64,15504,0
+XDEC.US,D,20240221,000000,34.6889,34.6889,34.6,34.68,13740,0
+XDEC.US,D,20240222,000000,34.79,34.9,34.79,34.87,15074,0
+XDEC.US,D,20240223,000000,34.88,34.96,34.875,34.88,28775,0
+XDEC.US,D,20240226,000000,34.87,34.9499,34.84,34.84,13488,0
+XDEC.US,D,20240227,000000,34.86,34.9493,34.84,34.89,36625,0
+XDEC.US,D,20240228,000000,34.85,34.9399,34.85,34.8773,13856,0
+XDEC.US,D,20240229,000000,34.9,34.9686,34.8908,34.93,13210,0
+XDEC.US,D,20240301,000000,34.92,35.0699,34.92,34.99,26989,0
+XDEC.US,D,20240304,000000,34.96,35.0375,34.96,34.97,36086,0
+XDEC.US,D,20240305,000000,34.91,34.9599,34.85,34.88,53578,0
+XDEC.US,D,20240306,000000,34.93,35.0199,34.91,34.92,16968,0
+XDEC.US,D,20240307,000000,34.99,35.07,34.9801,35.07,24632,0
+XDEC.US,D,20240308,000000,35.076,35.095,34.97,35.0021,19038,0
+XDEC.US,D,20240311,000000,34.94,35.01,34.93,34.96,29563,0
+XDEC.US,D,20240312,000000,34.96,35.1146,34.96,35.06,19579,0
+XDEC.US,D,20240313,000000,35.075,35.1068,35.04,35.0649,5572,0
+XDEC.US,D,20240314,000000,35.09,35.09,34.99,35.01,31089,0
+XDEC.US,D,20240315,000000,34.99,35.0284,34.948,34.96,29199,0
+XDEC.US,D,20240318,000000,35.05,35.09,35.02,35.02,12789,0
+XDEC.US,D,20240319,000000,35,35.13,35,35.08,9613,0
+XDEC.US,D,20240320,000000,35.115,35.1751,35.0704,35.16,11335,0
+XDEC.US,D,20240321,000000,35.21,35.2658,35.195,35.2299,12708,0
+XDEC.US,D,20240322,000000,35.19,35.279,35.19,35.21,19373,0
+XDEC.US,D,20240325,000000,35.2487,35.2599,35.2099,35.2099,5385,0
+XDEC.US,D,20240326,000000,35.235,35.2714,35.18,35.18,60970,0
+XDEC.US,D,20240327,000000,35.19,35.27,35.19,35.27,25026,0
+XDEC.US,D,20240328,000000,35.2401,35.3289,35.2401,35.26,36223,0
+XDEC.US,D,20240401,000000,35.19,35.35,35.19,35.31,29601,0
+XDEC.US,D,20240402,000000,35.17,35.21,35.121,35.18,48493,0
+XDEC.US,D,20240403,000000,35.22,35.28,35.15,35.19,89792,0
+XDEC.US,D,20240404,000000,35.2719,35.31,35.08,35.08,51665,0
+XDEC.US,D,20240405,000000,35.06,35.25,35.06,35.22,84511,0
+XDEC.US,D,20240408,000000,35.16,35.26,35.16,35.19,14479,0
+XDEC.US,D,20240409,000000,35.22,35.2215,35.12,35.22,11607,0
+XDEC.US,D,20240410,000000,35.1799,35.1799,35.1034,35.1398,8225,0
+XDEC.US,D,20240411,000000,35.1,35.23,35.0736,35.2085,11865,0
+XDEC.US,D,20240412,000000,35.1383,35.1383,35.001,35.09,83072,0
+XDEC.US,D,20240415,000000,35.12,35.14,34.901,34.91,36769,0
+XDEC.US,D,20240416,000000,34.9,35.01,34.8897,34.91,256046,0
+XDEC.US,D,20240417,000000,35.0499,35.0499,34.86,34.9115,9947,0
+XDEC.US,D,20240418,000000,34.955,34.986,34.84,34.8743,14019,0
+XDEC.US,D,20240419,000000,34.77,34.77,34.77,34.77,31496,0
+XDEC.US,D,20240422,000000,34.86,35.0134,34.82,34.93,10733,0
+XDEC.US,D,20240423,000000,34.97,35.13,34.97,35.08,24424,0
+XDEC.US,D,20240424,000000,35.11,35.1282,35.04,35.1282,17688,0
+XDEC.US,D,20240425,000000,34.9222,35.09,34.91,35.06,7055,0
+XDEC.US,D,20240426,000000,35.09,35.22,35.09,35.1736,17297,0
+XDEC.US,D,20240429,000000,35.205,35.2592,35.18,35.22,22764,0
+XDEC.US,D,20240430,000000,35.205,35.205,35.0801,35.11,17632,0
+XDEC.US,D,20240501,000000,35,35.2392,35,35.08,36941,0
+XDEC.US,D,20240502,000000,35.1099,35.17,35.0534,35.17,6412,0
+XDEC.US,D,20240503,000000,35.25,35.34,35.21,35.29,18458,0
+XDEC.US,D,20240506,000000,35.35,35.42,35.3002,35.37,260156,0
+XDEC.US,D,20240507,000000,35.46,35.47,35.3716,35.4341,13122,0
+XDEC.US,D,20240508,000000,35.35,35.45,35.35,35.4449,8307,0
+XDEC.US,D,20240509,000000,35.39,35.5299,35.39,35.46,6899,0
+XDEC.US,D,20240510,000000,35.48,35.545,35.48,35.5,7298,0
+XDEC.US,D,20240513,000000,35.55,35.57,35.49,35.5252,5372,0
+XDEC.US,D,20240514,000000,35.51,35.5836,35.4917,35.5836,15137,0
+XDEC.US,D,20240515,000000,35.54,35.69,35.54,35.64,18221,0
+XDEC.US,D,20240516,000000,35.65,35.72,35.6301,35.6693,17155,0
+XDEC.US,D,20240517,000000,35.62,35.7002,35.62,35.7002,14043,0
+XDEC.US,D,20240520,000000,35.69,35.75,35.68,35.7049,15245,0
+XDEC.US,D,20240521,000000,35.65,35.7599,35.65,35.72,9912,0
+XDEC.US,D,20240522,000000,35.67,35.7881,35.66,35.69,24916,0
+XDEC.US,D,20240523,000000,35.71,35.75,35.62,35.64,3970,0
+XDEC.US,D,20240524,000000,35.7089,35.76,35.6901,35.7452,6490,0
+XDEC.US,D,20240528,000000,35.78,35.79,35.67,35.7207,11653,0
+XDEC.US,D,20240529,000000,35.67,35.73,35.67,35.6857,11659,0
+XDEC.US,D,20240530,000000,35.73,35.73,35.63,35.6437,6732,0
+XDEC.US,D,20240531,000000,35.74,35.7402,35.56,35.7402,5145,0
+XDEC.US,D,20240603,000000,35.74,35.79,35.6506,35.76,26045,0
+XDEC.US,D,20240604,000000,35.76,35.79,35.69,35.7698,7826,0
+XDEC.US,D,20240605,000000,35.79,35.86,35.79,35.8451,21465,0
+XDEC.US,D,20240606,000000,35.8,35.8999,35.8,35.8445,11728,0
+XDEC.US,D,20240607,000000,35.86,35.9,35.81,35.8601,17000,0
+XDEC.US,D,20240610,000000,35.79,35.89,35.79,35.86,12609,0
+XDEC.US,D,20240611,000000,35.81,35.8803,35.81,35.8803,5236,0
+XDEC.US,D,20240612,000000,35.89,35.9727,35.88,35.9278,8963,0
+XDEC.US,D,20240613,000000,35.92,35.9682,35.92,35.9682,6129,0
+XDEC.US,D,20240614,000000,35.94,35.962,35.9101,35.9491,13817,0
+XDEC.US,D,20240617,000000,35.93,36.03,35.91,35.96,16793,0
+XDEC.US,D,20240618,000000,35.97,36.03,35.97,36.0003,4667,0
+XDEC.US,D,20240620,000000,36.0219,36.0275,35.95,35.964,17259,0
+XDEC.US,D,20240621,000000,35.92,36.0299,35.92,35.97,14340,0
+XDEC.US,D,20240624,000000,36,36.0499,35.97,35.97,331954,0
+XDEC.US,D,20240625,000000,36.0027,36.0499,35.9689,35.995,14191,0
+XDEC.US,D,20240626,000000,35.99,36.06,35.99,36.0499,5969,0
+XDEC.US,D,20240627,000000,36.01,36.07,35.97,36.0552,16144,0
+XDEC.US,D,20240628,000000,36.0944,36.12,36.04,36.07,4903,0
+XDEC.US,D,20240701,000000,35.62,36.1075,35.62,36.06,44816,0
+XDEC.US,D,20240702,000000,36.085,36.1237,36.06,36.1237,23056,0
+XDEC.US,D,20240703,000000,36.08,36.18,36.08,36.11,6211,0
+XDEC.US,D,20240705,000000,36.12,36.2199,36.12,36.1848,6967,0
+XDEC.US,D,20240708,000000,36.14,36.2399,36.14,36.17,14788,0
+XDEC.US,D,20240709,000000,36.16,36.2205,36.16,36.17,27312,0
+XDEC.US,D,20240710,000000,36.16,36.259,36.16,36.21,6387,0
+XDEC.US,D,20240711,000000,36.25,36.25,36.19,36.2243,29979,0
+XDEC.US,D,20240712,000000,36.19,36.32,36.19,36.2525,6019,0
+XDEC.US,D,20240715,000000,36.28,36.32,36.22,36.24,279583,0
+XDEC.US,D,20240716,000000,36.295,36.31,36.25,36.2948,14229,0
+XDEC.US,D,20240717,000000,36.2,36.27,36.19,36.235,13875,0
+XDEC.US,D,20240718,000000,36.2,36.22,36.1306,36.1836,6815,0
+XDEC.US,D,20240719,000000,36.17,36.2199,36.1301,36.1761,9002,0
+XDEC.US,D,20240722,000000,34.96,36.29,31.46,36.23,8761,0
+XDEC.US,D,20240723,000000,36.2,36.26,36.18,36.18,9576,0
+XDEC.US,D,20240724,000000,36.18,36.19,36.01,36.0754,13067,0
+XDEC.US,D,20240725,000000,36.06,36.196,36.04,36.0827,8393,0
+XDEC.US,D,20240726,000000,35.96,36.19,35.96,36.14,17931,0
+XDEC.US,D,20240729,000000,36.23,36.2324,36.14,36.2099,20677,0
+XDEC.US,D,20240730,000000,36.17,36.22,36.09,36.1925,26702,0
+XDEC.US,D,20240731,000000,36.21,36.33,36.2,36.273,104912,0
+XDEC.US,D,20240801,000000,36.19,36.225,36.0901,36.142,3797,0
+XDEC.US,D,20240802,000000,35.98,36.04,35.82,35.94,34834,0
+XDEC.US,D,20240805,000000,35.35,35.81,35.35,35.43,26826,0
+XDEC.US,D,20240806,000000,35.52,35.97,35.52,35.807,16215,0
+XDEC.US,D,20240807,000000,35.88,35.95,35.68,35.68,16091,0
+XDEC.US,D,20240808,000000,35.79,35.9601,35.79,35.9443,11223,0
+XDEC.US,D,20240809,000000,35.9815,36.09,35.9601,36.0738,5469,0
+XDEC.US,D,20240812,000000,36.13,36.1599,36.0952,36.0952,3359,0
+XDEC.US,D,20240813,000000,36.1,36.22,36.1,36.21,10597,0
+XDEC.US,D,20240814,000000,36.23,36.2925,36.23,36.28,11123,0
+XDEC.US,D,20240815,000000,36.3,36.38,36.3,36.3584,7647,0
+XDEC.US,D,20240816,000000,36.375,36.4,36.35,36.38,8628,0
+XDEC.US,D,20240819,000000,36.39,36.45,36.38,36.4333,7873,0
+XDEC.US,D,20240820,000000,36.48,36.4899,36.398,36.398,19695,0
+XDEC.US,D,20240821,000000,36.415,36.4399,36.381,36.42,16166,0
+XDEC.US,D,20240822,000000,35.99,36.4488,35.99,36.3902,5591,0
+XDEC.US,D,20240823,000000,36.41,36.51,36.41,36.461,23120,0
+XDEC.US,D,20240826,000000,36.4845,36.53,36.4409,36.4847,10865,0
+XDEC.US,D,20240827,000000,36.43,36.53,36.43,36.48,22790,0
+XDEC.US,D,20240828,000000,36.46,36.4875,36.4,36.4797,12371,0
+XDEC.US,D,20240829,000000,36.479,36.5399,36.46,36.46,14852,0
+XDEC.US,D,20240830,000000,36.5198,36.58,36.49,36.5701,35696,0
+XDEC.US,D,20240903,000000,36.51,36.53,36.36,36.39,25623,0
+XDEC.US,D,20240904,000000,36.03,36.4699,36.03,36.37,29191,0
+XDEC.US,D,20240905,000000,36.37,36.43,36.36,36.4055,11193,0
+XDEC.US,D,20240906,000000,36.41,36.44,36.27,36.3052,2409,0
+XDEC.US,D,20240909,000000,36.36,36.45,36.35,36.418,8125,0
+XDEC.US,D,20240910,000000,36.4,36.4445,36.35,36.44,8506,0
+XDEC.US,D,20240911,000000,36.39,36.5107,36.368889,36.49,9535,0
+XDEC.US,D,20240912,000000,36.49,36.57,36.49,36.545,9982,0
+XDEC.US,D,20240913,000000,36.5501,36.6499,36.5501,36.6052,5382,0
+XDEC.US,D,20240916,000000,36.58,36.6599,36.58,36.615,6917,0
+XDEC.US,D,20240917,000000,36.663,36.6899,36.5701,36.6153,4647,0
+XDEC.US,D,20240918,000000,36.59,36.6799,36.46,36.6175,18495,0
+XDEC.US,D,20240919,000000,36.62,36.72,36.62,36.6904,14159,0
+XDEC.US,D,20240920,000000,36.7799,36.7799,36.67,36.7053,7018,0
+XDEC.US,D,20240923,000000,36.67,36.77,36.67,36.73,17745,0
+XDEC.US,D,20240924,000000,36.69,36.7899,36.69,36.7559,267694,0
+XDEC.US,D,20240925,000000,36.7,36.79,36.7,36.79,638523,0
+XDEC.US,D,20240926,000000,36.765,36.81,36.72,36.7956,12839,0
+XDEC.US,D,20240927,000000,36.74,36.82,36.73,36.7702,16214,0
+XDEC.US,D,20240930,000000,36.83,36.83,36.71,36.7733,6401,0
+XDEC.US,D,20241001,000000,36.72,36.78,36.69,36.71,37232,0
+XDEC.US,D,20241002,000000,36.67,36.78,36.67,36.705,9148,0
+XDEC.US,D,20241003,000000,36.73,36.78,36.67,36.7152,8813,0
+XDEC.US,D,20241004,000000,36.76,36.78,36.7105,36.7601,15771,0
+XDEC.US,D,20241007,000000,36.72,36.7759,36.6801,36.7348,6293,0
+XDEC.US,D,20241008,000000,36.8399,36.8399,36.72,36.77,13149,0
+XDEC.US,D,20241009,000000,36.79,36.82,36.7501,36.79,13234,0
+XDEC.US,D,20241010,000000,36.76,36.805,36.76,36.805,10856,0
+XDEC.US,D,20241011,000000,36.82,36.8899,36.8,36.8455,9587,0
+XDEC.US,D,20241014,000000,36.81,36.875,36.81,36.8692,17835,0
+XDEC.US,D,20241015,000000,36.86,36.91,36.8101,36.8552,4975,0
+XDEC.US,D,20241016,000000,36.81,36.9,36.81,36.85,14456,0
+XDEC.US,D,20241017,000000,36.86,36.9219,36.8401,36.8749,16799,0
+XDEC.US,D,20241018,000000,36.92,36.98,36.88,36.9302,25344,0
+XDEC.US,D,20241021,000000,35.72,36.97,35.72,36.9304,13126,0
+XDEC.US,D,20241022,000000,36.88,36.98,36.88,36.9521,12419,0
+XDEC.US,D,20241023,000000,36.93,36.95,36.865,36.91,55573,0
+XDEC.US,D,20241024,000000,36.9,36.95,36.88,36.9203,33205,0
+XDEC.US,D,20241025,000000,36.91,37,36.9,36.9351,21723,0
+XDEC.US,D,20241028,000000,36.93,36.99,36.91,36.95,12826,0
+XDEC.US,D,20241029,000000,36.93,36.9999,36.93,36.9589,11481,0
+XDEC.US,D,20241030,000000,36.9706,37,36.9206,36.9643,23193,0
+XDEC.US,D,20241031,000000,36.92,36.9599,36.865,36.9143,35483,0
+XDEC.US,D,20241101,000000,36.92,36.9864,36.9001,36.95,24714,0
+XDEC.US,D,20241104,000000,36.91,36.9999,36.91,36.96,12973,0
+XDEC.US,D,20241105,000000,36.96,37,36.96,36.9793,13886,0
+XDEC.US,D,20241106,000000,37,37.0998,37,37.02,933940,0
+XDEC.US,D,20241107,000000,37.03,37.13,37.03,37.03,10292,0
+XDEC.US,D,20241108,000000,37.06,37.15,37.06,37.0999,15312,0
+XDEC.US,D,20241111,000000,37.0501,37.1349,37.0288,37.07,21828,0
+XDEC.US,D,20241112,000000,37.1001,37.144,37.06,37.07,35958,0
+XDEC.US,D,20241113,000000,37.0701,37.1599,37.07,37.1098,36230,0
+XDEC.US,D,20241114,000000,36.94,37.16,36.94,37.1148,14869,0
+XDEC.US,D,20241115,000000,37.08,37.1606,37.07,37.1197,112858,0
+XDEC.US,D,20241118,000000,37.125,37.1699,37.08,37.1,14396,0
+XDEC.US,D,20241119,000000,37.09,37.18,37.06,37.1,21642,0
+XDEC.US,D,20241120,000000,37.09,37.18,37.09,37.1223,20959,0
+XDEC.US,D,20241121,000000,37.09,37.1681,36.94,37.1301,14969,0
+XDEC.US,D,20241122,000000,37.11,37.155,37.11,37.1252,32839,0
+XDEC.US,D,20241125,000000,37.1206,37.2044,37.1,37.13,15002,0
+XDEC.US,D,20241126,000000,37.13,37.184,37.11,37.14,13891,0
+XDEC.US,D,20241127,000000,37.14,37.2199,37.13,37.14,14096,0
+XDEC.US,D,20241129,000000,37.1505,37.218,37.15,37.1852,19553,0
+XDEC.US,D,20241202,000000,37.16,37.25,37.16,37.205,1165802,0
+XDEC.US,D,20241203,000000,37.17,37.26,37.16,37.17,213960,0
+XDEC.US,D,20241204,000000,37.1611,37.2623,37.1611,37.19,12151,0
+XDEC.US,D,20241205,000000,37.18,37.26,37.17,37.25,10876,0
+XDEC.US,D,20241206,000000,37.18,37.2699,37.172,37.2296,5730,0
+XDEC.US,D,20241209,000000,37.2247,37.27,37.19,37.2302,23003,0
+XDEC.US,D,20241210,000000,37.235,37.27,37.2,37.27,9704,0
+XDEC.US,D,20241211,000000,37.24,37.27,37.21,37.24,14110,0
+XDEC.US,D,20241212,000000,37.22,37.25,37.21,37.22,15185,0
+XDEC.US,D,20241213,000000,37.245,37.27,37.23,37.2452,21005,0
+XDEC.US,D,20241216,000000,37.2699,37.27,37.2311,37.245,8881,0
+XDEC.US,D,20241217,000000,37.249,37.27,37.23,37.26,47844,0
+XDEC.US,D,20241218,000000,37.2699,37.27,37.2201,37.2389,32928,0
+XDEC.US,D,20241219,000000,37.23,37.31,37.23,37.31,474506,0
+XDEC.US,D,20241220,000000,37.2401,37.35,37.24,37.32,172267,0
+XDEC.US,D,20241223,000000,37.31,37.44,37.2,37.43,149285,0
+XDEC.US,D,20241224,000000,37.4561,37.56,37.43,37.54,285025,0
+XDEC.US,D,20241226,000000,37.5,37.64,37.49,37.55,522844,0
+XDEC.US,D,20241227,000000,37.53,37.59,37.35,37.42,10219,0
+XDEC.US,D,20241230,000000,37.1715,37.42,37.1715,37.3,89389,0
+XDEC.US,D,20241231,000000,37.35,37.35,37.1959,37.3,18997,0
+XDEC.US,D,20250102,000000,37.3085,37.4499,37.0801,37.3,19378,0
+XDEC.US,D,20250103,000000,37.3005,37.5,37.29,37.45,37607,0
+XDEC.US,D,20250106,000000,37.62,37.65,37.4501,37.56,128583,0
+XDEC.US,D,20250107,000000,37.51,37.51,37.28,37.3456,45861,0
+XDEC.US,D,20250108,000000,37.285,37.4,37.25,37.38,68394,0
+XDEC.US,D,20250110,000000,37.16,37.27,37.0546,37.14,29540,0
+XDEC.US,D,20250113,000000,37.0229,37.19,37,37.14,12915,0
+XDEC.US,D,20250114,000000,37.26,37.29,37.0802,37.23,112219,0
+XDEC.US,D,20250115,000000,37.4,37.5699,37.39,37.54,46445,0
+XDEC.US,D,20250116,000000,37.539,37.5799,37.46,37.46,13119,0
+XDEC.US,D,20250117,000000,37.65,37.7,37.58,37.69,12558,0
+XDEC.US,D,20250121,000000,37.6601,37.8192,37.6601,37.73,62739,0
+XDEC.US,D,20250122,000000,37.79,37.91,37.78,37.91,98018,0
+XDEC.US,D,20250123,000000,37.78,37.9215,37.74,37.87,50592,0
+XDEC.US,D,20250124,000000,37.89,37.989,37.84,37.85,28347,0
+XDEC.US,D,20250127,000000,37.6156,37.7,37.58,37.65,28152,0
+XDEC.US,D,20250128,000000,37.7,37.88,37.7,37.79,23587,0
+XDEC.US,D,20250129,000000,37.7401,37.7904,37.6879,37.73,87668,0
+XDEC.US,D,20250130,000000,37.831995,37.91,37.78,37.89,12134,0
+XDEC.US,D,20250131,000000,37.92,37.9903,37.73,37.73,7227,0
+XDEC.US,D,20250203,000000,37.6,37.7442,37.47,37.63,9874,0
+XDEC.US,D,20250204,000000,37.6801,37.83,37.6801,37.83,15705,0
+XDEC.US,D,20250205,000000,37.83,37.87,37.72,37.82,18249,0
+XDEC.US,D,20250206,000000,37.895,37.94,37.8301,37.8948,27133,0
+XDEC.US,D,20250207,000000,37.8401,37.99,37.73,37.775,26333,0
+XDEC.US,D,20250210,000000,37.8,37.9199,37.8,37.84,20129,0
+XDEC.US,D,20250211,000000,37.8,37.9,37.8,37.85,5763,0
+XDEC.US,D,20250212,000000,37.74,37.8488,37.71,37.8,13746,0
+XDEC.US,D,20250213,000000,37.8618,37.965,37.8101,37.94,19888,0
+XDEC.US,D,20250214,000000,37.9601,38.06,37.9501,37.97,19192,0
+XDEC.US,D,20250218,000000,37.98,38.0598,37.85,38,15206,0
+XDEC.US,D,20250219,000000,37.97,38.0899,37.97,38.0547,8786,0
+XDEC.US,D,20250220,000000,38.01,38.1,37.64,37.99,6742,0
+XDEC.US,D,20250221,000000,38.015,38.015,37.76,37.84,81436,0
+XDEC.US,D,20250224,000000,37.79,37.9,37.71,37.72,28715,0
+XDEC.US,D,20250225,000000,37.72,37.77,37.56,37.65,10642,0
+XDEC.US,D,20250226,000000,37.83,37.8424,37.64,37.66,13796,0
+XDEC.US,D,20250227,000000,37.7445,37.7445,37.39,37.39,12288,0
+XDEC.US,D,20250228,000000,37.401,37.701,37.385,37.701,15023,0
+XDEC.US,D,20250303,000000,37.7,37.7,37.315,37.3865,9665,0
+XDEC.US,D,20250304,000000,37.2772,37.425,37.071,37.135,7631,0
+XDEC.US,D,20250305,000000,37.26,37.4893,37.101,37.4048,19369,0
+XDEC.US,D,20250306,000000,37.13,37.27,36.9701,37.0861,32062,0
+XDEC.US,D,20250307,000000,37.06,37.2304,36.9399,37.2304,16730,0
+XDEC.US,D,20250310,000000,36.98,36.98,36.58,36.6308,26085,0
+XDEC.US,D,20250311,000000,36.575,36.745,36.3708,36.576,11250,0
+XDEC.US,D,20250312,000000,36.62,36.72,36.4738,36.6879,11838,0
+XDEC.US,D,20250313,000000,36.61,36.61,36.3201,36.3785,7891,0
+XDEC.US,D,20250314,000000,36.67,36.83,36.52,36.83,7119,0
+XDEC.US,D,20250317,000000,36.85,37.0599,36.77,36.9945,9803,0
+XDEC.US,D,20250318,000000,36.7618,36.87,36.6901,36.7654,7661,0
+XDEC.US,D,20250319,000000,36.83,37,36.83,36.9301,19855,0
+XDEC.US,D,20250320,000000,36.91,37.07,36.8987,36.9656,6639,0
+XDEC.US,D,20250321,000000,36.79,36.95,36.79,36.95,9610,0
+XDEC.US,D,20250324,000000,37.1531,37.3098,37.1501,37.3,5212,0
+XDEC.US,D,20250325,000000,37.33,37.37,37.2901,37.37,7234,0
+XDEC.US,D,20250326,000000,37.2946,37.2946,37.07,37.1348,14286,0
+XDEC.US,D,20250327,000000,37.08,37.1983,37.05,37.1203,16039,0
+XDEC.US,D,20250328,000000,36.825,36.825,36.68,36.6999,4540,0
+XDEC.US,D,20250331,000000,36.41,36.85,36.36,36.7965,44604,0
+XDEC.US,D,20250401,000000,36.68,36.9,36.68,36.85,7966,0
+XDEC.US,D,20250402,000000,36.77,37.07,36.62,37.0436,736743,0
+XDEC.US,D,20250403,000000,36.3999,36.3999,35.9701,35.9993,13031,0
+XDEC.US,D,20250404,000000,35.3429,35.39,34.64,34.64,20379,0
+XDEC.US,D,20250407,000000,33.9259,34.6631,33.9259,34.6356,18191,0
+XDEC.US,D,20250408,000000,35.21,35.4288,33.97,34.22,32583,0
+XDEC.US,D,20250409,000000,34.37,36.1699,32.8,36.09,211115,0
+XDEC.US,D,20250410,000000,35.62,35.62,34.97,35.44,133991,0
+XDEC.US,D,20250411,000000,35.5199,35.75,32,35.713,18477,0
+XDEC.US,D,20250414,000000,36.0501,36.32,35.9425,35.96,17694,0
+XDEC.US,D,20250415,000000,36.0811,36.1599,35.91,35.95,23718,0
+XDEC.US,D,20250416,000000,35.76,35.79,35.24,35.41,9795,0
+XDEC.US,D,20250417,000000,35.55,35.69,35.46,35.58,9680,0
+XDEC.US,D,20250421,000000,35.26,35.39,34.9,35.07,6327,0
+XDEC.US,D,20250422,000000,35.35,35.61,35.35,35.58,12079,0
+XDEC.US,D,20250423,000000,36.19,36.19,35.8221,35.91,26232,0
+XDEC.US,D,20250424,000000,36,36.3462,36,36.3462,7573,0
+XDEC.US,D,20250425,000000,36.285,36.49,36.285,36.46,21809,0
+XDEC.US,D,20250428,000000,36.475,36.5325,36.12,36.5325,11420,0
+XDEC.US,D,20250429,000000,36.48,36.6449,36.4,36.6276,6826,0
+XDEC.US,D,20250430,000000,36.2,36.658,36.2,36.658,5149,0
+XDEC.US,D,20250501,000000,36.75,36.9,36.7301,36.7802,30189,0
+XDEC.US,D,20250502,000000,36.9,37.0599,36.9,37.0343,3312,0
+XDEC.US,D,20250505,000000,36.89,37.05,36.89,36.9211,22892,0
+XDEC.US,D,20250506,000000,36.72,36.8799,36.68,36.7855,5542,0
+XDEC.US,D,20250507,000000,36.8799,36.88,36.69,36.8589,4212,0
+XDEC.US,D,20250508,000000,36.9724,37.125,36.89,36.96,14687,0
+XDEC.US,D,20250509,000000,37.1,37.1,36.94,36.9914,3691,0
+XDEC.US,D,20250512,000000,37.495,37.598,37.4401,37.598,7646,0
+XDEC.US,D,20250513,000000,37.7077,37.8301,37.7001,37.7001,5171,0
+XDEC.US,D,20250514,000000,37.76,37.785,37.712,37.7743,20134,0
+XDEC.US,D,20250515,000000,37.705,37.8999,37.68,37.8283,11964,0
+XDEC.US,D,20250516,000000,37.85,37.98,37.85,37.9649,1776,0
+XDEC.US,D,20250519,000000,37.895,38.0012,37.89,37.9678,6838,0
+XDEC.US,D,20250520,000000,37.965,37.98,37.86,37.9341,14454,0
+XDEC.US,D,20250521,000000,37.85,37.94,37.57,37.6383,6397,0
+XDEC.US,D,20250522,000000,37.66,37.76,37.56,37.6409,4072,0
+XDEC.US,D,20250523,000000,37.455,37.61,37.4501,37.5368,6355,0
+XDEC.US,D,20250527,000000,37.67,37.95,37.67,37.8828,25420,0
+XDEC.US,D,20250528,000000,37.89,37.94,37.7701,37.79,6158,0
+XDEC.US,D,20250529,000000,37.91,37.91,37.8009,37.8754,7876,0
+XDEC.US,D,20250530,000000,37.86,37.9262,37.8,37.9262,2347,0
+XDEC.US,D,20250602,000000,37.88,37.973,37.88,37.973,2196,0
+XDEC.US,D,20250603,000000,38.0448,38.16,38.02,38.1033,4340,0
+XDEC.US,D,20250604,000000,38.0901,38.1152,38.0901,38.1152,328,0
+XDEC.US,D,20250605,000000,38.01,38.2,38,38,7204,0
+XDEC.US,D,20250606,000000,38.21,38.38,37.91,38.211,9798,0
+XDEC.US,D,20250609,000000,38.19,38.28,38.14,38.2127,1495,0
+XDEC.US,D,20250610,000000,38.2301,38.32,38.18,38.3027,4278,0
+XDEC.US,D,20250611,000000,38.2515,38.38,38.1801,38.2558,5826,0
+XDEC.US,D,20250612,000000,38.35,38.37,38.2,38.3327,3071,0
+XDEC.US,D,20250613,000000,38.18,38.2601,38.1072,38.1072,1469,0
+XDEC.US,D,20250616,000000,38.34,38.35,38.21,38.3209,10920,0
+XDEC.US,D,20250617,000000,38.26,38.29,38.14,38.1887,5523,0
+XDEC.US,D,20250618,000000,38.26,38.2695,37.52,38.194,3920,0
+XDEC.US,D,20250620,000000,38.28,38.3001,38.13,38.1699,4295,0
+XDEC.US,D,20250623,000000,38.26,38.3389,38.13,38.3389,6512,0
+XDEC.US,D,20250624,000000,38.505,38.575,38.4601,38.5566,15936,0
+XDEC.US,D,20250625,000000,38.61,38.61,38.54,38.5771,11772,0
+XDEC.US,D,20250626,000000,38.62,38.72,38.59,38.7144,4774,0
+XDEC.US,D,20250627,000000,38.755,38.8,38.64,38.7461,5018,0
+XDEC.US,D,20250630,000000,38.8044,38.845,38.76,38.8362,15824,0
+XDEC.US,D,20250701,000000,38.81,38.8599,38.79,38.7991,2742,0
+XDEC.US,D,20250702,000000,38.82,38.88,38.82,38.8497,7614,0
+XDEC.US,D,20250703,000000,38.92,38.9927,38.81,38.9927,566,0
+XDEC.US,D,20250707,000000,38.89,38.8999,38.81,38.87,7577,0
+XDEC.US,D,20250708,000000,38.87,38.9399,38.87,38.8989,9861,0
+XDEC.US,D,20250709,000000,38.98,38.999,38.93,38.9946,9706,0
+XDEC.US,D,20250710,000000,38.96,39.05,38.96,39.0379,2778,0
+XDEC.US,D,20250711,000000,38.9701,39.0182,38.94,38.99,9143,0
+XDEC.US,D,20250714,000000,39,39.0281,38.96,39.0281,5555,0
+XDEC.US,D,20250715,000000,39.02,39.02,38.98,38.9871,1350,0
+XDEC.US,D,20250716,000000,38.9099,39,38.89,38.9986,3999,0
+XDEC.US,D,20250717,000000,39.0207,39.09,39.0101,39.0731,5252,0
+XDEC.US,D,20250718,000000,39.09,39.14,39.0501,39.1149,56343,0
+XDEC.US,D,20250721,000000,39.19,39.21,39.11,39.1464,13088,0
+XDEC.US,D,20250722,000000,39.11,39.1672,39.0901,39.1672,4399,0
+XDEC.US,D,20250723,000000,39.17,39.25,39.16,39.25,2974,0
+XDEC.US,D,20250724,000000,39.25,39.3242,39.25,39.2904,4881,0
+XDEC.US,D,20250725,000000,39.29,39.33,39.27,39.327,1010,0
+XDEC.US,D,20250728,000000,39.34,39.35,39.31,39.33,10157,0
+XDEC.US,D,20250729,000000,39.35,39.39,39.292,39.31,6659,0
+XDEC.US,D,20250730,000000,39.3187,39.34,39.25,39.305,4403,0
+XDEC.US,D,20250731,000000,39.36,39.4,39.27,39.2735,8064,0
+XDEC.US,D,20250801,000000,39.079,39.12,39,39.0398,5643,0
+XDEC.US,D,20250804,000000,39.23,39.3,39.23,39.26,11770,0
+XDEC.US,D,20250805,000000,39.27,39.28,39.2,39.2169,11159,0
+XDEC.US,D,20250806,000000,39.2201,39.3394,39.22,39.3194,8631,0
+XDEC.US,D,20250807,000000,39.33,39.33,39.26,39.31,16245,0
+XDEC.US,D,20250808,000000,39.41,39.4393,39.36,39.4268,4279,0
+XDEC.US,D,20250811,000000,39.42,39.4501,39.4,39.4,11008,0
+XDEC.US,D,20250812,000000,39.4401,39.52,39.4401,39.52,13107,0
+XDEC.US,D,20250813,000000,39.58,39.58,39.54,39.574,7332,0
+XDEC.US,D,20250814,000000,39.54,39.5767,39.53,39.5767,6597,0
+XDEC.US,D,20250815,000000,39.59,39.59,39.54,39.5467,9637,0
+XDEC.US,D,20250818,000000,39.54,39.5721,39.53,39.5721,4481,0
+XDEC.US,D,20250819,000000,39.5601,39.5701,39.49,39.5025,5601,0
+XDEC.US,D,20250820,000000,39.43,39.53,39.43,39.4879,5574,0
+XDEC.US,D,20250821,000000,39.41,39.5,39.41,39.4413,3897,0
+XDEC.US,D,20250822,000000,39.5001,39.6402,39.5001,39.6264,10647,0
+XDEC.US,D,20250825,000000,39.62,39.65,39.6026,39.6026,6257,0
+XDEC.US,D,20250826,000000,39.6152,39.66,39.59,39.66,7481,0
+XDEC.US,D,20250827,000000,39.655,39.6799,39.62,39.67,4026,0
+XDEC.US,D,20250828,000000,39.6991,39.71,39.6401,39.7088,8271,0
+XDEC.US,D,20250829,000000,39.6655,39.6655,39.6201,39.6437,84106,0
+XDEC.US,D,20250902,000000,39.56,39.5866,39.471,39.5866,4997,0
+XDEC.US,D,20250903,000000,39.63,39.65,39.6,39.65,5469,0
+XDEC.US,D,20250904,000000,39.69,39.7334,39.69,39.7334,6074,0
+XDEC.US,D,20250905,000000,39.805,39.805,39.6896,39.73,3046,0
+XDEC.US,D,20250908,000000,39.7501,39.8,39.75,39.78,9111,0
+XDEC.US,D,20250909,000000,39.77,39.8175,39.7501,39.7998,8237,0
+XDEC.US,D,20250910,000000,39.85,39.8586,39.8,39.82,58662,0
+XDEC.US,D,20250911,000000,39.8733,39.9299,39.8733,39.9092,3730,0
+XDEC.US,D,20250912,000000,39.926,39.926,39.9,39.9146,41696,0
+XDEC.US,D,20250915,000000,39.94,39.955,39.92,39.935,5365,0
+XDEC.US,D,20250916,000000,39.91,39.931,39.91,39.915,4040,0
+XDEC.US,D,20250917,000000,39.91,39.94,39.89,39.9281,6508,0
+XDEC.US,D,20250918,000000,39.95,39.99,39.95,39.95,6452,0
+XDEC.US,D,20250919,000000,39.99,40,39.9561,39.99,7075,0
+XDEC.US,D,20250922,000000,40,40.03,40,40.02,3919,0
+XDEC.US,D,20250923,000000,40.04,40.06,39.99,39.994,227636,0
+XDEC.US,D,20250924,000000,40.01,40.05,39.98,40.05,459350,0
+XDEC.US,D,20250925,000000,39.95,39.9894,39.93,39.9859,20562,0
+XDEC.US,D,20250926,000000,40.04,40.06,39.95,40.03,8040,0
+XDEC.US,D,20250929,000000,40.0602,40.07,40.0563,40.0645,3918,0
+XDEC.US,D,20250930,000000,40.06,40.0994,39.923,40.0994,19620,0
+XDEC.US,D,20251001,000000,40.09,40.125,40.09,40.123,117835,0
+XDEC.US,D,20251002,000000,40.12,40.15,40.0805,40.15,17849,0
+XDEC.US,D,20251003,000000,40.14,40.17,40.12,40.13,5972,0
+XDEC.US,D,20251006,000000,40.14,40.19,40.14,40.16,13711,0
+XDEC.US,D,20251007,000000,40.18,40.1897,40.11,40.13,11804,0
+XDEC.US,D,20251008,000000,40.15,40.17,40.14,40.1612,8643,0
+XDEC.US,D,20251009,000000,40.17,40.17,40.14,40.14,7915,0
+XDEC.US,D,20251010,000000,40.18,40.19,39.9245,39.9245,10273,0
+XDEC.US,D,20251013,000000,40.07,40.1102,40.02,40.1102,7374,0
+XDEC.US,D,20251014,000000,40.0001,40.1094,40.0001,40.0549,4241,0
+XDEC.US,D,20251015,000000,40.1611,40.1611,40.04,40.098,4747,0
+XDEC.US,D,20251016,000000,40.1258,40.1258,39.945,39.9526,6686,0
+XDEC.US,D,20251017,000000,39.94,40.09,39.94,40.085,4737,0
+XDEC.US,D,20251020,000000,40.1701,40.28,40.1701,40.22,102526,0
+XDEC.US,D,20251021,000000,40.22,40.2695,40.22,40.245,7371,0
+XDEC.US,D,20251022,000000,40.26,40.26,40.1483,40.2,4633,0
+XDEC.US,D,20251023,000000,40.24,40.2948,40.2143,40.2849,6419,0
+XDEC.US,D,20251024,000000,40.3539,40.3539,40.31,40.3274,3118,0
+XDEC.US,D,20251027,000000,40.3915,40.43,40.36,40.37,17482,0
+XDEC.US,D,20251028,000000,40.3708,40.4499,40.28,40.4094,26083,0
+XDEC.US,D,20251029,000000,40.39,40.407877,40.36,40.36,9087,0
+XDEC.US,D,20251030,000000,40.3864,40.4,40.36,40.3646,41125,0
+XDEC.US,D,20251031,000000,40.3808,40.4264,40.34,40.35,4860,0
+XDEC.US,D,20251103,000000,40.38,40.43,40.37,40.4103,6797,0
+XDEC.US,D,20251104,000000,40.375,40.4036,40.3201,40.3535,10394,0
+XDEC.US,D,20251105,000000,40.34,40.4275,40.3301,40.4118,10923,0
+XDEC.US,D,20251106,000000,40.3985,40.3985,40.3,40.32,11844,0
+XDEC.US,D,20251107,000000,40.28,40.39,40.21,40.3449,9194,0
+XDEC.US,D,20251110,000000,40.44,40.4995,40.43,40.4728,2287,0
+XDEC.US,D,20251111,000000,40.46,40.5014,40.45,40.5014,1750,0
+XDEC.US,D,20251112,000000,40.48,40.5599,40.4601,40.4998,13697,0
+XDEC.US,D,20251113,000000,40.5005,40.5005,40.3802,40.3849,5956,0
+XDEC.US,D,20251114,000000,40.345,40.4234,40.345,40.4234,5934,0
+XDEC.US,D,20251117,000000,40.4,40.43,40.3001,40.3236,4957,0
+XDEC.US,D,20251118,000000,40.2834,40.3599,40.2438,40.2889,7897,0
+XDEC.US,D,20251119,000000,40.3475,40.35,40.28,40.3222,8823,0
+XDEC.US,D,20251120,000000,40.44,40.49,40.1514,40.1684,5695,0
+XDEC.US,D,20251121,000000,40.2046,40.39,40.2046,40.3299,5255,0
+XDEC.US,D,20251124,000000,40.42,40.507,40.39,40.507,4268,0
+XDEC.US,D,20251125,000000,40.5175,40.59,40.48,40.5673,18436,0
+XDEC.US,D,20251126,000000,40.59,40.65,40.59,40.6264,6453,0
+XDEC.US,D,20251128,000000,40.6052,40.66,40.6,40.66,1388,0
+XDEC.US,D,20251201,000000,40.63,40.71,40.625,40.665,8641,0
+XDEC.US,D,20251202,000000,40.695,40.6999,40.6653,40.6653,5462,0
+XDEC.US,D,20251203,000000,40.705,40.77,40.665,40.715,1859,0
+XDEC.US,D,20251204,000000,40.68,40.73,40.66,40.68,12335,0
+XDEC.US,D,20251205,000000,40.74,40.77,40.7,40.7445,5484,0
+XDEC.US,D,20251208,000000,40.74,40.81,40.69,40.73,4773,0
+XDEC.US,D,20251209,000000,40.71,40.77,40.695,40.75,7219,0
+XDEC.US,D,20251210,000000,40.7948,40.8,40.7264,40.7598,2202,0
+XDEC.US,D,20251211,000000,40.74,40.83,40.71,40.7748,12065,0
+XDEC.US,D,20251212,000000,40.83,40.83,40.7548,40.7548,2337,0
+XDEC.US,D,20251215,000000,40.81,40.85,40.7301,40.7502,5701,0
+XDEC.US,D,20251216,000000,40.7774,40.82,40.73,40.78,11466,0
+XDEC.US,D,20251217,000000,40.85,40.88,40.7501,40.85,6974,0
+XDEC.US,D,20251218,000000,40.8594,40.8594,40.74,40.755,107441,0
+XDEC.US,D,20251219,000000,40.802,40.88,40.75,40.78,129014,0
+XDEC.US,D,20251222,000000,40.935,40.97,40.91,40.965,31174,0
+XDEC.US,D,20251223,000000,40.92,41.03,40.89,40.98,219211,0
+XDEC.US,D,20251224,000000,41.01,41.1,40.98,41.09,163950,0
+XDEC.US,D,20251226,000000,41.064,41.11,41.06,41.08,6327,0
+XDEC.US,D,20251229,000000,40.995,41.08,40.9904,41.0648,15232,0
+XDEC.US,D,20251230,000000,40.99,41.089,40.99,41.0296,9724,0
+XDEC.US,D,20251231,000000,40.986,41.0292,40.9222,40.9222,6047,0
+XDEC.US,D,20260102,000000,40.8919,40.97,40.8919,40.942,9309,0
+XDEC.US,D,20260105,000000,41.036,41.109,41.0201,41.07,7290,0
+XDEC.US,D,20260106,000000,41.11,41.18,41.03,41.1252,9232,0
+XDEC.US,D,20260107,000000,41.09,41.19,41.0631,41.0631,9825,0
+XDEC.US,D,20260108,000000,41.0325,41.14,41.02,41.13,9312,0
+XDEC.US,D,20260109,000000,41.135,41.26,41.09,41.23,8550,0
+XDEC.US,D,20260112,000000,41.18,41.2599,41.18,41.2201,2565,0
+XDEC.US,D,20260113,000000,41.2,41.28,41.125,41.1803,4177,0
+XDEC.US,D,20260114,000000,41.04,41.126,41.01,41.126,7609,0
+XDEC.US,D,20260115,000000,41.205,41.2132,41.1298,41.1298,16339,0
+XDEC.US,D,20260116,000000,41.16,41.232,41.145,41.1483,3830,0
+XDEC.US,D,20260120,000000,40.89,41.02,40.76,40.76,6962,0
+XDEC.US,D,20260121,000000,40.9,41.13,40.83,41.08,5463,0
+XDEC.US,D,20260122,000000,41.13,41.1475,41.11,41.1287,3799,0
+XDEC.US,D,20260123,000000,41.15,41.19,41.1306,41.1389,14712,0
+XDEC.US,D,20260126,000000,41.184,41.28,41.184,41.2088,12682,0
+XDEC.US,D,20260127,000000,41.2694,41.3052,41.2694,41.28,2293,0
+XDEC.US,D,20260128,000000,41.277074,41.28,41.23,41.2661,2516,0
+XDEC.US,D,20260129,000000,41.15,41.2259,41.05,41.2259,5561,0
+XDEC.US,D,20260130,000000,41.21,41.2199,41.11,41.1956,2594,0
+XDEC.US,D,20260202,000000,41.16,41.305,41.07,41.24,4807,0
+XDEC.US,D,20260203,000000,41.19,41.21,41.011,41.1,4065,0
+XDEC.US,D,20260204,000000,41.1591,41.18,40.96,41.0364,10409,0
+XDEC.US,D,20260205,000000,40.79,40.96,40.79,40.8465,8694,0
+XDEC.US,D,20260206,000000,41.03695,41.18,40.99,41.18,7056,0
+XDEC.US,D,20260209,000000,41.26,41.3,41.26,41.2916,1590,0
+XDEC.US,D,20260210,000000,41.2911,41.31,41.2,41.2,3523,0
+XDEC.US,D,20260211,000000,41.244,41.2728,41.19,41.2,2703,0
+XDEC.US,D,20260212,000000,41.26,41.2601,40.92,40.92,5800,0
+XDEC.US,D,20260213,000000,40.94,41.12,40.94,40.985,5414,0
+XDEC.US,D,20260217,000000,41.0294,41.09,40.83,41.03,4528,0
+XDEC.US,D,20260218,000000,41.24,41.24,41.05,41.05,4049,0
diff --git a/daily/us/nyse etfs/2/xdsq.us.txt b/daily/us/nyse etfs/2/xdsq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..728f13b5cc09bb33dc28736b6ed02d92a26c5f28
--- /dev/null
+++ b/daily/us/nyse etfs/2/xdsq.us.txt	
@@ -0,0 +1,1225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XDSQ.US,D,20210406,000000,25.94,25.94,25.8821,25.8821,285,0
+XDSQ.US,D,20210407,000000,25.9,25.95,25.9,25.9002,2769,0
+XDSQ.US,D,20210408,000000,25.96,26.03,25.96,25.9765,6809,0
+XDSQ.US,D,20210409,000000,26.03,26.0903,26.03,26.0903,18082,0
+XDSQ.US,D,20210412,000000,26.1,26.11,26.07,26.0989,4748,0
+XDSQ.US,D,20210413,000000,26.1799,26.1799,26.1407,26.1799,2519,0
+XDSQ.US,D,20210414,000000,26.205,26.24,26.0911,26.0911,4752,0
+XDSQ.US,D,20210415,000000,26.23,26.3099,26.23,26.2652,937,0
+XDSQ.US,D,20210416,000000,26.3589,26.3589,26.29,26.3116,915,0
+XDSQ.US,D,20210419,000000,26.2,26.3267,26.183,26.2389,9337,0
+XDSQ.US,D,20210420,000000,26.21,26.21,26.0799,26.0889,2095,0
+XDSQ.US,D,20210421,000000,26.16,26.28,26.16,26.2761,7141,0
+XDSQ.US,D,20210422,000000,26.28,26.28,26.1226,26.1226,18481,0
+XDSQ.US,D,20210423,000000,26.24,26.35,26.24,26.2736,4360,0
+XDSQ.US,D,20210426,000000,26.3,26.35,26.3,26.3022,1195,0
+XDSQ.US,D,20210427,000000,26.32,26.38,26.29,26.37,4393,0
+XDSQ.US,D,20210428,000000,26.3311,26.41,26.3311,26.3603,7675,0
+XDSQ.US,D,20210429,000000,26.3548,26.4075,26.3417,26.4075,1325,0
+XDSQ.US,D,20210430,000000,26.38,26.38,26.29,26.29,2586,0
+XDSQ.US,D,20210503,000000,26.41,26.41,26.3529,26.3529,1160,0
+XDSQ.US,D,20210504,000000,26.23,26.2484,26.08,26.2484,2193,0
+XDSQ.US,D,20210505,000000,26.37,26.37,26.2842,26.2842,250,0
+XDSQ.US,D,20210506,000000,26.37,26.3961,26.37,26.3961,395,0
+XDSQ.US,D,20210507,000000,26.5537,26.5537,26.5537,26.5537,20,0
+XDSQ.US,D,20210510,000000,26.53,26.53,26.4271,26.4271,4166,0
+XDSQ.US,D,20210511,000000,26.29,26.29,26.1989,26.2246,2179,0
+XDSQ.US,D,20210512,000000,25.85,25.85,25.7955,25.7955,1611,0
+XDSQ.US,D,20210513,000000,26.16,26.16,26.1172,26.1172,600,0
+XDSQ.US,D,20210514,000000,26.36,26.492,26.36,26.4291,2183,0
+XDSQ.US,D,20210517,000000,26.3702,26.3702,26.3702,26.3702,88,0
+XDSQ.US,D,20210518,000000,26.2647,26.2647,26.2647,26.2647,1,0
+XDSQ.US,D,20210519,000000,26.07,26.1861,26.07,26.1861,174141,0
+XDSQ.US,D,20210520,000000,26.4299,26.4299,26.28,26.3985,2254,0
+XDSQ.US,D,20210521,000000,26.4201,26.4216,26.38,26.4158,3441,0
+XDSQ.US,D,20210524,000000,26.52,26.595,26.52,26.5739,2626,0
+XDSQ.US,D,20210525,000000,26.61,26.63,26.54,26.5635,4837,0
+XDSQ.US,D,20210526,000000,26.66,26.66,26.6253,26.6253,850,0
+XDSQ.US,D,20210527,000000,26.665,26.683,26.61,26.683,262,0
+XDSQ.US,D,20210528,000000,26.66,26.76,26.66,26.682,10764,0
+XDSQ.US,D,20210601,000000,26.6904,26.6904,26.6904,26.6904,145,0
+XDSQ.US,D,20210602,000000,26.6501,26.7342,26.6501,26.7342,1544,0
+XDSQ.US,D,20210603,000000,26.65,26.6646,26.65,26.6646,616,0
+XDSQ.US,D,20210604,000000,26.83,26.83,26.8038,26.8038,817,0
+XDSQ.US,D,20210607,000000,26.71,26.7992,26.71,26.7992,929,0
+XDSQ.US,D,20210608,000000,26.85,26.87,26.75,26.8008,1163,0
+XDSQ.US,D,20210609,000000,26.81,26.81,26.7757,26.7757,138,0
+XDSQ.US,D,20210610,000000,26.86,26.86,26.86,26.86,10,0
+XDSQ.US,D,20210611,000000,26.8201,26.89,26.82,26.89,1712,0
+XDSQ.US,D,20210614,000000,26.9005,26.9005,26.9005,26.9005,10,0
+XDSQ.US,D,20210615,000000,26.89,26.89,26.89,26.89,27,0
+XDSQ.US,D,20210616,000000,26.84,26.9,26.84,26.8564,1024,0
+XDSQ.US,D,20210617,000000,26.8744,26.8744,26.8744,26.8744,93,0
+XDSQ.US,D,20210618,000000,26.79,26.79,26.7,26.7514,3851,0
+XDSQ.US,D,20210621,000000,26.84,26.9107,26.84,26.9107,1063,0
+XDSQ.US,D,20210622,000000,27.01,27.01,26.969,26.969,101,0
+XDSQ.US,D,20210623,000000,26.9865,27.01,26.9865,27.01,391,0
+XDSQ.US,D,20210624,000000,27.06,27.06,27.02,27.02,1836,0
+XDSQ.US,D,20210625,000000,27.02,27.02,27.02,27.02,31,0
+XDSQ.US,D,20210628,000000,27.06,27.06,27.06,27.06,2,0
+XDSQ.US,D,20210629,000000,27.07,27.07,27.06,27.06,643,0
+XDSQ.US,D,20210630,000000,27.07,27.07,27.06,27.0601,8625,0
+XDSQ.US,D,20210701,000000,27.12,27.2,27.12,27.1777,19921,0
+XDSQ.US,D,20210702,000000,27.2932,27.3293,27.2932,27.3293,1299,0
+XDSQ.US,D,20210706,000000,27.26,27.33,27.16,27.3011,6343,0
+XDSQ.US,D,20210707,000000,27.3128,27.3128,27.3128,27.3128,129,0
+XDSQ.US,D,20210708,000000,27.09,27.18,27.09,27.1321,2501,0
+XDSQ.US,D,20210709,000000,27.3969,27.3969,27.3969,27.3969,62,0
+XDSQ.US,D,20210712,000000,27.48,27.4857,27.45,27.4857,1415,0
+XDSQ.US,D,20210713,000000,27.5,27.5,27.388,27.388,7332,0
+XDSQ.US,D,20210714,000000,27.42,27.53,27.42,27.4312,6558,0
+XDSQ.US,D,20210715,000000,27.27,27.3548,27.27,27.3548,6562,0
+XDSQ.US,D,20210716,000000,27.334,27.334,27.1879,27.1879,309,0
+XDSQ.US,D,20210719,000000,26.75,26.82,26.61,26.7766,7618,0
+XDSQ.US,D,20210720,000000,27.2,27.2001,27.1949,27.1949,408,0
+XDSQ.US,D,20210721,000000,27.25,27.32,27.25,27.32,1451,0
+XDSQ.US,D,20210722,000000,27.35,27.41,27.31,27.36,1433,0
+XDSQ.US,D,20210723,000000,27.47,27.64,27.47,27.54,1527,0
+XDSQ.US,D,20210726,000000,27.601,27.601,27.58,27.58,361,0
+XDSQ.US,D,20210727,000000,27.42,27.49,27.42,27.49,697,0
+XDSQ.US,D,20210728,000000,27.47,27.5808,27.47,27.5808,175,0
+XDSQ.US,D,20210729,000000,27.73,27.73,27.6,27.6,15069,0
+XDSQ.US,D,20210730,000000,27.58,27.59,27.5348,27.5592,1200,0
+XDSQ.US,D,20210802,000000,27.6,27.6,27.5601,27.5695,950,0
+XDSQ.US,D,20210803,000000,27.6499,27.702,27.615,27.702,7689,0
+XDSQ.US,D,20210804,000000,27.65,27.65,27.6421,27.6421,253,0
+XDSQ.US,D,20210805,000000,27.7418,27.7418,27.7418,27.7418,109,0
+XDSQ.US,D,20210806,000000,27.81,27.81,27.79,27.8011,2024,0
+XDSQ.US,D,20210809,000000,27.8,27.8788,27.8,27.8034,971,0
+XDSQ.US,D,20210810,000000,27.822,27.822,27.822,27.822,137,0
+XDSQ.US,D,20210811,000000,27.86,27.93,27.86,27.87,10964,0
+XDSQ.US,D,20210812,000000,27.9426,27.9552,27.9426,27.9552,155,0
+XDSQ.US,D,20210813,000000,27.985,28.01,27.959,28,2973,0
+XDSQ.US,D,20210816,000000,27.91,28.0209,27.91,28.0209,4152,0
+XDSQ.US,D,20210817,000000,27.95,27.95,27.81,27.8945,1343,0
+XDSQ.US,D,20210818,000000,27.85,27.86,27.6806,27.6806,1642,0
+XDSQ.US,D,20210819,000000,27.6,27.7091,27.5901,27.6702,7449,0
+XDSQ.US,D,20210820,000000,27.78,27.9132,27.78,27.9132,2666,0
+XDSQ.US,D,20210823,000000,28.1,28.11,27.984,28.0284,10522,0
+XDSQ.US,D,20210824,000000,28.13,28.13,28.105,28.1087,601,0
+XDSQ.US,D,20210825,000000,28.18,28.18,28.136,28.136,260,0
+XDSQ.US,D,20210826,000000,28.09,28.09,28.037,28.037,655,0
+XDSQ.US,D,20210827,000000,28.21,28.24,28.1661,28.1712,2031,0
+XDSQ.US,D,20210830,000000,28.2683,28.28,28.2683,28.28,248,0
+XDSQ.US,D,20210831,000000,28.2325,28.2325,28.2325,28.2325,177,0
+XDSQ.US,D,20210901,000000,28.33,28.33,28.26,28.285,804,0
+XDSQ.US,D,20210902,000000,28.34,28.34,28.2975,28.2975,1294,0
+XDSQ.US,D,20210903,000000,28.32,28.39,28.32,28.33,8051,0
+XDSQ.US,D,20210907,000000,28.32,28.32,28.3,28.3,4377,0
+XDSQ.US,D,20210908,000000,28.26,28.2602,28.21,28.2602,7188,0
+XDSQ.US,D,20210909,000000,28.28,28.28,28.2758,28.2758,601,0
+XDSQ.US,D,20210910,000000,28.27,28.27,28.0825,28.0825,4151,0
+XDSQ.US,D,20210913,000000,28.2,28.21,28.07,28.1739,1964,0
+XDSQ.US,D,20210914,000000,28.23,28.23,28.1389,28.1389,8709,0
+XDSQ.US,D,20210915,000000,28.3487,28.3487,28.285,28.285,193,0
+XDSQ.US,D,20210916,000000,28.27,28.33,28.25,28.285,916,0
+XDSQ.US,D,20210917,000000,28.11,28.15,28.11,28.1453,1496,0
+XDSQ.US,D,20210920,000000,27.63,27.685,27.47,27.6719,3031,0
+XDSQ.US,D,20210921,000000,27.7367,27.775,27.66,27.7139,824,0
+XDSQ.US,D,20210922,000000,27.91,28.02,27.91,27.9865,12020,0
+XDSQ.US,D,20210923,000000,28.3001,28.3395,28.3001,28.3395,533,0
+XDSQ.US,D,20210924,000000,28.29,28.3943,28.29,28.3943,20164,0
+XDSQ.US,D,20210927,000000,28.45,28.45,28.38,28.4352,3382,0
+XDSQ.US,D,20210928,000000,27.89,28.02,27.7093,27.7093,6327,0
+XDSQ.US,D,20210929,000000,27.748,27.748,27.748,27.748,103,0
+XDSQ.US,D,20210930,000000,27.9699,27.9699,27.1835,27.1835,4949,0
+XDSQ.US,D,20211001,000000,27.13,27.35,26.925,27.2821,3477,0
+XDSQ.US,D,20211004,000000,27.22,27.22,26.925,26.9671,1178,0
+XDSQ.US,D,20211005,000000,27.325,27.325,27.2375,27.2375,260,0
+XDSQ.US,D,20211006,000000,27.06,27.2934,26.91,27.2934,165293,0
+XDSQ.US,D,20211007,000000,27.52,27.52,27.495,27.495,366,0
+XDSQ.US,D,20211008,000000,27.525,27.525,27.4653,27.4653,961,0
+XDSQ.US,D,20211011,000000,27.3455,27.3455,27.3455,27.3455,140,0
+XDSQ.US,D,20211012,000000,27.3122,27.3122,27.3122,27.3122,435,0
+XDSQ.US,D,20211013,000000,27.37,27.3961,27.325,27.3961,380,0
+XDSQ.US,D,20211014,000000,27.7414,27.7414,27.7414,27.7414,139,0
+XDSQ.US,D,20211015,000000,27.85,27.8593,27.85,27.8593,534,0
+XDSQ.US,D,20211018,000000,27.9393,27.9393,27.9393,27.9393,79,0
+XDSQ.US,D,20211019,000000,28.1,28.1,28.0563,28.0563,103,0
+XDSQ.US,D,20211020,000000,28.1599,28.16,28.0991,28.0991,1075,0
+XDSQ.US,D,20211021,000000,28.15,28.15,28.1354,28.1354,274,0
+XDSQ.US,D,20211022,000000,28.1249,28.1249,28.1249,28.1249,6,0
+XDSQ.US,D,20211025,000000,28.175,28.2096,28.175,28.2096,1510,0
+XDSQ.US,D,20211026,000000,28.2507,28.2507,28.2507,28.2507,93,0
+XDSQ.US,D,20211027,000000,28.2,28.2,28.2,28.2,410,0
+XDSQ.US,D,20211028,000000,28.263,28.263,28.263,28.263,2,0
+XDSQ.US,D,20211029,000000,28.3062,28.3062,28.3062,28.3062,50,0
+XDSQ.US,D,20211101,000000,28.35,28.35,28.3116,28.3116,442,0
+XDSQ.US,D,20211102,000000,28.37,28.41,28.3513,28.3513,523,0
+XDSQ.US,D,20211103,000000,28.42,28.47,28.36,28.47,6254,0
+XDSQ.US,D,20211104,000000,28.475,28.5,28.45,28.4803,1010,0
+XDSQ.US,D,20211105,000000,28.5036,28.5036,28.5036,28.5036,315,0
+XDSQ.US,D,20211108,000000,28.53,28.53,28.5033,28.5033,356,0
+XDSQ.US,D,20211109,000000,28.5,28.5,28.4855,28.4855,713,0
+XDSQ.US,D,20211110,000000,28.482,28.482,28.4096,28.4096,5489,0
+XDSQ.US,D,20211111,000000,28.435,28.49,28.4333,28.4333,1450,0
+XDSQ.US,D,20211112,000000,28.43,28.54,28.43,28.518,615,0
+XDSQ.US,D,20211115,000000,28.57,28.57,28.507,28.507,350,0
+XDSQ.US,D,20211116,000000,28.5517,28.62,28.5517,28.5701,534,0
+XDSQ.US,D,20211117,000000,28.59,28.59,28.535,28.5487,413,0
+XDSQ.US,D,20211118,000000,28.58,28.58,28.54,28.5665,4026,0
+XDSQ.US,D,20211119,000000,28.5101,28.6,28.5101,28.553,1140,0
+XDSQ.US,D,20211122,000000,28.59,28.5905,28.5325,28.5325,716,0
+XDSQ.US,D,20211123,000000,28.49,28.53,28.49,28.5235,625,0
+XDSQ.US,D,20211124,000000,28.5699,28.5699,28.56,28.56,453,0
+XDSQ.US,D,20211126,000000,28.2935,28.2935,28.205,28.2094,5005,0
+XDSQ.US,D,20211129,000000,28.44,28.4801,28.44,28.4778,1162,0
+XDSQ.US,D,20211130,000000,28.4199,28.4199,28.18,28.2416,1340,0
+XDSQ.US,D,20211201,000000,28.42,28.42,28.023,28.023,681,0
+XDSQ.US,D,20211202,000000,28.02,28.27,28,28.2351,3929,0
+XDSQ.US,D,20211203,000000,28.2,28.2,27.97,28.1184,4678,0
+XDSQ.US,D,20211206,000000,28.09,28.42,28.09,28.3658,2010,0
+XDSQ.US,D,20211207,000000,28.58,28.64,28.5684,28.5904,696,0
+XDSQ.US,D,20211208,000000,28.69,28.69,28.69,28.69,7,0
+XDSQ.US,D,20211209,000000,28.7,28.7,28.6235,28.6235,1035,0
+XDSQ.US,D,20211210,000000,28.675,28.7,28.675,28.7,1131,0
+XDSQ.US,D,20211213,000000,28.69,28.69,28.69,28.69,85,0
+XDSQ.US,D,20211214,000000,28.63,28.64,28.62,28.62,877,0
+XDSQ.US,D,20211215,000000,28.62,28.8,28.59,28.7816,4210,0
+XDSQ.US,D,20211216,000000,28.79,28.79,28.71,28.73,4638,0
+XDSQ.US,D,20211217,000000,28.65,28.7,28.6398,28.6398,2557,0
+XDSQ.US,D,20211220,000000,28.4177,28.5418,28.4177,28.5418,232,0
+XDSQ.US,D,20211221,000000,28.69,28.7848,28.68,28.7848,2376,0
+XDSQ.US,D,20211222,000000,28.835,28.835,28.835,28.835,3,0
+XDSQ.US,D,20211223,000000,28.87,28.8826,28.87,28.8826,1595,0
+XDSQ.US,D,20211227,000000,28.9,28.9,28.89,28.89,147,0
+XDSQ.US,D,20211228,000000,28.9,28.9,28.79,28.88,3655,0
+XDSQ.US,D,20211229,000000,28.8,28.84,28.8,28.81,1591,0
+XDSQ.US,D,20211230,000000,28.9,28.91,28.8478,28.91,8826,0
+XDSQ.US,D,20211231,000000,28.91,28.93,28.84,28.91,44626,0
+XDSQ.US,D,20220103,000000,28.91,29.06,28.8507,29.0289,61969,0
+XDSQ.US,D,20220104,000000,29.15,29.15,28.98,29.0431,16450,0
+XDSQ.US,D,20220105,000000,29,29,28.5447,28.5447,7125,0
+XDSQ.US,D,20220106,000000,28.61,28.61,28.4807,28.4807,1002,0
+XDSQ.US,D,20220107,000000,28.45,28.45,28.4324,28.4324,522,0
+XDSQ.US,D,20220110,000000,27.83,28.3001,27.83,28.3001,1655,0
+XDSQ.US,D,20220111,000000,28.21,28.5662,28.21,28.5662,2259,0
+XDSQ.US,D,20220112,000000,28.68,28.76,28.6,28.6845,17997,0
+XDSQ.US,D,20220113,000000,28.56,28.56,28.22,28.23,4441,0
+XDSQ.US,D,20220114,000000,28.05,28.2901,28.05,28.2901,4614,0
+XDSQ.US,D,20220118,000000,28.01,28.01,27.72,27.72,13795,0
+XDSQ.US,D,20220119,000000,27.85,27.85,27.4641,27.4641,5982,0
+XDSQ.US,D,20220120,000000,27.8001,27.8001,27.1131,27.1131,2093,0
+XDSQ.US,D,20220121,000000,26.81,27.13,26.56,26.6081,9341,0
+XDSQ.US,D,20220124,000000,26.31,26.6276,25.54,26.6276,10879,0
+XDSQ.US,D,20220125,000000,26.32,26.5,25.9,26.3226,8002,0
+XDSQ.US,D,20220126,000000,26.55,26.96,25.89,26.2632,10952,0
+XDSQ.US,D,20220127,000000,26.36,26.36,26.1339,26.1339,10413,0
+XDSQ.US,D,20220128,000000,26.36,26.7225,26.36,26.7225,971,0
+XDSQ.US,D,20220131,000000,26.89,27.2675,26.89,27.2675,9177,0
+XDSQ.US,D,20220201,000000,27.2104,27.4865,27.2104,27.4865,905,0
+XDSQ.US,D,20220202,000000,27.55,27.752,27.49,27.752,1323,0
+XDSQ.US,D,20220203,000000,27.41,27.41,27.0444,27.0444,6807,0
+XDSQ.US,D,20220204,000000,27.04,27.3571,27.04,27.2129,11771,0
+XDSQ.US,D,20220207,000000,27.2011,27.2011,27.004,27.0572,1970,0
+XDSQ.US,D,20220208,000000,27.1601,27.33,27.1601,27.33,6794,0
+XDSQ.US,D,20220209,000000,27.66,27.7152,27.65,27.7152,13038,0
+XDSQ.US,D,20220210,000000,27.56,27.56,27.2212,27.2212,13687,0
+XDSQ.US,D,20220211,000000,27.245,27.245,26.58,26.7111,4411,0
+XDSQ.US,D,20220214,000000,26.561,26.5612,26.415,26.5612,16730,0
+XDSQ.US,D,20220215,000000,26.9217,26.98,26.86,26.9611,18415,0
+XDSQ.US,D,20220216,000000,26.7601,27.0273,26.7601,27.0273,340,0
+XDSQ.US,D,20220217,000000,26.73,26.73,26.4203,26.4203,30872,0
+XDSQ.US,D,20220218,000000,26.218,26.218,26.218,26.218,26,0
+XDSQ.US,D,20220222,000000,26.211,26.211,25.9298,25.9298,433,0
+XDSQ.US,D,20220223,000000,26.09,26.09,25.4627,25.4627,555,0
+XDSQ.US,D,20220224,000000,25.8502,25.8502,24.9,25.8502,1532,0
+XDSQ.US,D,20220225,000000,26.35,26.4292,26.35,26.4292,127,0
+XDSQ.US,D,20220228,000000,26.15,26.42,26.0874,26.3561,5468,0
+XDSQ.US,D,20220301,000000,25.9475,25.9475,25.9475,25.9475,47,0
+XDSQ.US,D,20220302,000000,26.47,26.47,26.23,26.47,440,0
+XDSQ.US,D,20220303,000000,26.49,26.49,26.32,26.32,1017,0
+XDSQ.US,D,20220304,000000,26.1007,26.1007,26.1007,26.1007,197,0
+XDSQ.US,D,20220307,000000,25.4801,25.4801,25.3514,25.3514,2372,0
+XDSQ.US,D,20220308,000000,25.31,25.5,25.2071,25.24,5770,0
+XDSQ.US,D,20220309,000000,25.74,25.89,25.71,25.7744,7236,0
+XDSQ.US,D,20220310,000000,25.5303,25.7063,25.5303,25.7063,440,0
+XDSQ.US,D,20220311,000000,25.373,25.373,25.373,25.373,25,0
+XDSQ.US,D,20220314,000000,25.167,25.167,25.167,25.167,128,0
+XDSQ.US,D,20220315,000000,25.28,25.7071,25.28,25.7071,400,0
+XDSQ.US,D,20220316,000000,26.02,26.2214,25.68,26.2214,2708,0
+XDSQ.US,D,20220317,000000,26.5625,26.5625,26.5625,26.5625,71,0
+XDSQ.US,D,20220318,000000,26.53,26.9144,26.53,26.9144,1112,0
+XDSQ.US,D,20220321,000000,26.9,26.935,26.8901,26.8901,843,0
+XDSQ.US,D,20220322,000000,27.1973,27.1973,27.1973,27.1973,71,0
+XDSQ.US,D,20220323,000000,27.14,27.14,26.8961,26.8961,679,0
+XDSQ.US,D,20220324,000000,27.07,27.2465,27.07,27.2465,401,0
+XDSQ.US,D,20220325,000000,27.29,27.378,27.29,27.378,549,0
+XDSQ.US,D,20220328,000000,27.42,27.5689,27.37,27.5689,1590,0
+XDSQ.US,D,20220329,000000,27.84,27.9118,27.705,27.9118,1939,0
+XDSQ.US,D,20220330,000000,27.78,27.78,27.7128,27.7128,676,0
+XDSQ.US,D,20220331,000000,27.68,27.77,27.34,27.34,3059,0
+XDSQ.US,D,20220401,000000,27.44,27.47,27.38,27.47,1653,0
+XDSQ.US,D,20220404,000000,27.53,27.68,27.53,27.67,3855,0
+XDSQ.US,D,20220405,000000,27.71,27.71,27.4011,27.4011,970,0
+XDSQ.US,D,20220406,000000,27.051,27.19,27.051,27.19,1381,0
+XDSQ.US,D,20220407,000000,27.17,27.2834,27.16,27.2834,209,0
+XDSQ.US,D,20220408,000000,27.31,27.34,27.206,27.206,1045,0
+XDSQ.US,D,20220411,000000,26.99,26.99,26.7368,26.7368,906,0
+XDSQ.US,D,20220412,000000,27.0499,27.0499,26.6544,26.6544,1100,0
+XDSQ.US,D,20220413,000000,26.72,26.9711,26.72,26.9711,2212,0
+XDSQ.US,D,20220414,000000,26.985,26.985,26.6345,26.6345,1103,0
+XDSQ.US,D,20220418,000000,26.7299,26.7299,26.5101,26.5772,704,0
+XDSQ.US,D,20220419,000000,26.9,27.075,26.9,27.06,1134,0
+XDSQ.US,D,20220420,000000,27.18,27.18,27.03,27.03,6017,0
+XDSQ.US,D,20220421,000000,26.6476,26.6476,26.6476,26.6476,31,0
+XDSQ.US,D,20220422,000000,25.8504,25.8504,25.8504,25.8504,41,0
+XDSQ.US,D,20220425,000000,25.65,25.9916,25.54,25.9916,634,0
+XDSQ.US,D,20220426,000000,25.5,25.5,25.2386,25.2386,8821,0
+XDSQ.US,D,20220427,000000,25.47,25.47,25.2597,25.2597,412,0
+XDSQ.US,D,20220428,000000,25.51,26.09,25.51,25.895,918,0
+XDSQ.US,D,20220429,000000,25.48,25.48,24.8836,24.8836,220,0
+XDSQ.US,D,20220502,000000,24.74,25.08,24.56,25.08,3073,0
+XDSQ.US,D,20220503,000000,25.121,25.34,25.0582,25.193,2043,0
+XDSQ.US,D,20220504,000000,25.24,26.02,25.16,26.0062,5339,0
+XDSQ.US,D,20220505,000000,25.01,25.01,24.82,24.9682,1758,0
+XDSQ.US,D,20220506,000000,24.621,24.8496,24.62,24.8496,9625,0
+XDSQ.US,D,20220509,000000,24.44,24.44,24,24.0339,24715,0
+XDSQ.US,D,20220510,000000,24.37,24.38,23.87,24.0601,10512,0
+XDSQ.US,D,20220511,000000,24.24,24.24,23.647,23.647,4819,0
+XDSQ.US,D,20220512,000000,23.58,23.58,23.259,23.525,1038,0
+XDSQ.US,D,20220513,000000,24.23,24.23,24.02,24.19,3991,0
+XDSQ.US,D,20220516,000000,24.17,24.24,24.11,24.11,1296,0
+XDSQ.US,D,20220517,000000,24.6335,24.65,24.39,24.65,4022,0
+XDSQ.US,D,20220518,000000,23.7,23.92,23.64,23.64,2215,0
+XDSQ.US,D,20220519,000000,23.477,23.71,23.47,23.477,428,0
+XDSQ.US,D,20220520,000000,23.71,23.71,23.11,23.4549,2350,0
+XDSQ.US,D,20220523,000000,23.71,23.97,23.57,23.8852,16806,0
+XDSQ.US,D,20220524,000000,23.58,23.6939,23.58,23.6939,3681,0
+XDSQ.US,D,20220525,000000,23.88,23.9411,23.8049,23.9411,2955,0
+XDSQ.US,D,20220526,000000,24.42,24.4339,24.42,24.4339,829,0
+XDSQ.US,D,20220527,000000,25.0157,25.0157,25.0157,25.0157,17,0
+XDSQ.US,D,20220531,000000,25.0432,25.0432,24.895,24.895,767,0
+XDSQ.US,D,20220601,000000,24.7061,24.7061,24.7061,24.7061,51,0
+XDSQ.US,D,20220602,000000,24.69,25.1417,24.69,25.1417,3194,0
+XDSQ.US,D,20220603,000000,24.9,24.9,24.73,24.7328,33506,0
+XDSQ.US,D,20220606,000000,24.95,24.95,24.76,24.85,1293,0
+XDSQ.US,D,20220607,000000,24.7,25.08,24.7,25.08,2926,0
+XDSQ.US,D,20220608,000000,25.0156,25.0156,24.78,24.78,5503,0
+XDSQ.US,D,20220609,000000,24.9,24.9,24.2309,24.2309,145277,0
+XDSQ.US,D,20220610,000000,23.59,23.66,23.5391,23.5397,5486,0
+XDSQ.US,D,20220613,000000,22.75,22.75,22.59,22.63,5956,0
+XDSQ.US,D,20220614,000000,22.5106,22.5106,22.5106,22.5106,387,0
+XDSQ.US,D,20220615,000000,22.7394,22.85,22.7394,22.85,5290,0
+XDSQ.US,D,20220616,000000,22.2,22.21,22.055,22.0635,3060,0
+XDSQ.US,D,20220617,000000,21.9201,22.17,21.9201,22.17,1521,0
+XDSQ.US,D,20220621,000000,22.6881,22.6881,22.6881,22.6881,188,0
+XDSQ.US,D,20220622,000000,22.8475,22.8475,22.7024,22.7024,1103,0
+XDSQ.US,D,20220623,000000,22.76,22.866,22.635,22.866,1174,0
+XDSQ.US,D,20220624,000000,23.185,23.57,23.185,23.5396,2147,0
+XDSQ.US,D,20220627,000000,23.59,23.61,23.5,23.52,1285,0
+XDSQ.US,D,20220628,000000,23.73,23.76,23.031,23.031,5289,0
+XDSQ.US,D,20220629,000000,22.98,23.035,22.92,23.0071,2614,0
+XDSQ.US,D,20220630,000000,22.99,23,22.741,22.79,4156,0
+XDSQ.US,D,20220701,000000,22.86,23.04,22.72,23.03,2049,0
+XDSQ.US,D,20220705,000000,22.689,23.09,22.6302,23.09,3997,0
+XDSQ.US,D,20220706,000000,23.0525,23.27,23.0525,23.18,1486,0
+XDSQ.US,D,20220707,000000,23.32,23.4208,23.29,23.4208,5942,0
+XDSQ.US,D,20220708,000000,23.38,23.54,23.38,23.4547,1504,0
+XDSQ.US,D,20220711,000000,23.24,23.24,23.2126,23.2126,1182,0
+XDSQ.US,D,20220712,000000,23.3099,23.3099,23.0736,23.0736,660,0
+XDSQ.US,D,20220713,000000,23.02,23.02,22.96,23.0115,3277,0
+XDSQ.US,D,20220714,000000,22.915,22.9204,22.915,22.9204,117,0
+XDSQ.US,D,20220715,000000,23.11,23.37,23.11,23.37,5415,0
+XDSQ.US,D,20220718,000000,23.441,23.52,23.16,23.22,4083,0
+XDSQ.US,D,20220719,000000,23.539,23.7,23.539,23.7,4678,0
+XDSQ.US,D,20220720,000000,23.6852,23.81,23.6852,23.8,8029,0
+XDSQ.US,D,20220721,000000,23.9334,23.9334,23.9334,23.9334,1,0
+XDSQ.US,D,20220722,000000,23.731,23.85,23.73,23.85,1794,0
+XDSQ.US,D,20220725,000000,23.855,23.855,23.855,23.855,93,0
+XDSQ.US,D,20220726,000000,23.6655,23.6655,23.6655,23.6655,103,0
+XDSQ.US,D,20220727,000000,23.8588,24.1555,23.8588,24.1174,1170,0
+XDSQ.US,D,20220728,000000,24.2778,24.32,24.2778,24.32,602,0
+XDSQ.US,D,20220729,000000,24.4399,24.51,24.4169,24.51,4296,0
+XDSQ.US,D,20220801,000000,24.479,24.48,24.44,24.45,2301,0
+XDSQ.US,D,20220802,000000,24.405,24.405,24.3216,24.3216,304,0
+XDSQ.US,D,20220803,000000,24.53,24.6,24.53,24.5669,1307,0
+XDSQ.US,D,20220804,000000,24.47,24.56,24.46,24.5283,3957,0
+XDSQ.US,D,20220805,000000,24.48,24.56,24.48,24.5435,407,0
+XDSQ.US,D,20220808,000000,24.6356,24.6511,24.5541,24.5541,645,0
+XDSQ.US,D,20220809,000000,24.54,24.54,24.46,24.4947,3232,0
+XDSQ.US,D,20220810,000000,24.7,24.7606,24.7,24.7606,581,0
+XDSQ.US,D,20220811,000000,24.71,24.7582,24.71,24.7582,3007,0
+XDSQ.US,D,20220812,000000,24.87,24.9056,24.87,24.9056,220,0
+XDSQ.US,D,20220815,000000,24.9453,24.9453,24.9453,24.9453,107,0
+XDSQ.US,D,20220816,000000,24.955,24.9616,24.955,24.9616,208,0
+XDSQ.US,D,20220817,000000,24.915,24.915,24.915,24.915,108,0
+XDSQ.US,D,20220818,000000,24.9584,24.98,24.89,24.9561,960,0
+XDSQ.US,D,20220819,000000,24.88,24.92,24.87,24.92,1465,0
+XDSQ.US,D,20220822,000000,24.68,24.68,24.68,24.68,129,0
+XDSQ.US,D,20220823,000000,24.71,24.71,24.6517,24.6517,3139,0
+XDSQ.US,D,20220824,000000,24.69,24.74,24.63,24.7119,1136,0
+XDSQ.US,D,20220825,000000,24.75,24.9,24.74,24.8659,2754,0
+XDSQ.US,D,20220826,000000,24.699,24.7,24.49,24.5,2244,0
+XDSQ.US,D,20220829,000000,24.3896,24.3896,24.358,24.38,838,0
+XDSQ.US,D,20220830,000000,24.155,24.2,24.155,24.2,6114,0
+XDSQ.US,D,20220831,000000,24.18,24.24,24.16,24.16,2276,0
+XDSQ.US,D,20220901,000000,24.1502,24.1502,24.1502,24.1502,14,0
+XDSQ.US,D,20220902,000000,24.3,24.4,23.8817,23.92,3211,0
+XDSQ.US,D,20220906,000000,24.11,24.11,23.81,23.8818,2182,0
+XDSQ.US,D,20220907,000000,24.1236,24.41,24.1198,24.37,6415,0
+XDSQ.US,D,20220908,000000,24.2717,24.46,24.2717,24.4522,1731,0
+XDSQ.US,D,20220909,000000,24.57,24.83,24.57,24.7605,913,0
+XDSQ.US,D,20220912,000000,24.8562,24.94,24.8513,24.93,5420,0
+XDSQ.US,D,20220913,000000,24.4302,24.4302,24.1107,24.1107,633,0
+XDSQ.US,D,20220914,000000,24.219,24.34,24.09,24.27,6862,0
+XDSQ.US,D,20220915,000000,24.099,24.22,24.01,24.01,5904,0
+XDSQ.US,D,20220916,000000,23.79,23.8,23.79,23.799,329,0
+XDSQ.US,D,20220919,000000,23.59,23.9723,23.58,23.9723,7798,0
+XDSQ.US,D,20220920,000000,23.6058,23.67,23.4875,23.6693,1655,0
+XDSQ.US,D,20220921,000000,23.45,23.48,23.2074,23.2074,1337,0
+XDSQ.US,D,20220922,000000,23.05,23.05,22.8864,22.8864,414,0
+XDSQ.US,D,20220923,000000,22.61,22.61,22.03,22.2763,2167,0
+XDSQ.US,D,20220926,000000,22.12,22.41,22.09,22.09,3941,0
+XDSQ.US,D,20220927,000000,22.125,22.32,21.9516,21.9516,2452,0
+XDSQ.US,D,20220928,000000,22.23,22.4686,22.23,22.4686,1257,0
+XDSQ.US,D,20220929,000000,21.771,21.9463,21.77,21.8848,7440,0
+XDSQ.US,D,20220930,000000,21.84,22.0591,21.56,21.5695,12534,0
+XDSQ.US,D,20221003,000000,21.8,22.01,21.6,21.9243,24080,0
+XDSQ.US,D,20221004,000000,22.19,22.43,22.19,22.3755,1270,0
+XDSQ.US,D,20221005,000000,22.255,22.3578,22.15,22.3578,3313,0
+XDSQ.US,D,20221006,000000,22.192,22.3203,22.192,22.2076,5777,0
+XDSQ.US,D,20221007,000000,22.05,22.05,21.7,21.7639,30471,0
+XDSQ.US,D,20221010,000000,21.74,21.74,21.55,21.62,4123,0
+XDSQ.US,D,20221011,000000,21.49,21.75,21.44,21.4941,6018,0
+XDSQ.US,D,20221012,000000,21.51,21.579,21.4592,21.4738,1718,0
+XDSQ.US,D,20221013,000000,20.98,21.92,20.98,21.92,3336,0
+XDSQ.US,D,20221014,000000,21.57,21.57,21.4753,21.4753,507,0
+XDSQ.US,D,20221017,000000,21.85,21.98,21.8301,21.98,6941,0
+XDSQ.US,D,20221018,000000,22.1066,22.1066,22.1066,22.1066,204,0
+XDSQ.US,D,20221019,000000,22.11,22.16,21.9,22.08,1850,0
+XDSQ.US,D,20221020,000000,22.0381,22.0381,21.9452,21.9452,1409,0
+XDSQ.US,D,20221021,000000,22.08,22.2892,22.07,22.2892,24484,0
+XDSQ.US,D,20221024,000000,22.43,22.53,22.4169,22.4688,2040,0
+XDSQ.US,D,20221025,000000,22.7152,22.7152,22.544,22.7152,454,0
+XDSQ.US,D,20221026,000000,22.6636,22.665,22.6636,22.6636,449,0
+XDSQ.US,D,20221027,000000,22.77,22.77,22.6061,22.6061,472,0
+XDSQ.US,D,20221028,000000,22.9296,22.94,22.9296,22.9325,2107,0
+XDSQ.US,D,20221031,000000,22.9,22.948,22.874,22.8952,10703,0
+XDSQ.US,D,20221101,000000,22.8401,22.8899,22.82,22.8546,1966,0
+XDSQ.US,D,20221102,000000,22.82,22.82,22.5,22.5008,1511,0
+XDSQ.US,D,20221103,000000,22.27,22.42,22.27,22.3368,4991,0
+XDSQ.US,D,20221104,000000,22.5124,22.5547,22.46,22.5547,20709,0
+XDSQ.US,D,20221107,000000,22.6029,22.7999,22.6029,22.7999,920,0
+XDSQ.US,D,20221108,000000,22.92,22.92,22.8,22.8,3700,0
+XDSQ.US,D,20221109,000000,22.508,22.508,22.508,22.508,188,0
+XDSQ.US,D,20221110,000000,23.1675,23.26,23.1675,23.25,2541,0
+XDSQ.US,D,20221111,000000,23.29,23.4137,23.29,23.4137,184,0
+XDSQ.US,D,20221114,000000,23.51,23.51,23.3588,23.3588,612,0
+XDSQ.US,D,20221115,000000,23.48,23.48,23.39,23.39,5253,0
+XDSQ.US,D,20221116,000000,23.381,23.42,23.381,23.392,696,0
+XDSQ.US,D,20221117,000000,23.29,23.3647,23.29,23.3647,486,0
+XDSQ.US,D,20221118,000000,23.42,23.4447,23.42,23.4447,283,0
+XDSQ.US,D,20221121,000000,23.45,23.4773,23.45,23.4773,449,0
+XDSQ.US,D,20221122,000000,23.56,23.628,23.56,23.628,613,0
+XDSQ.US,D,20221123,000000,23.6868,23.69,23.6025,23.6868,3280,0
+XDSQ.US,D,20221125,000000,23.7,23.7054,23.7,23.7054,112,0
+XDSQ.US,D,20221128,000000,23.6,23.6499,23.55,23.5741,1424,0
+XDSQ.US,D,20221129,000000,23.56,23.5757,23.51,23.5757,471,0
+XDSQ.US,D,20221130,000000,23.59,23.8102,23.57,23.8102,5614,0
+XDSQ.US,D,20221201,000000,23.84,23.84,23.8,23.8218,429,0
+XDSQ.US,D,20221202,000000,23.8516,23.8516,23.8516,23.8516,93,0
+XDSQ.US,D,20221205,000000,23.81,23.81,23.7687,23.7687,611,0
+XDSQ.US,D,20221206,000000,23.632,23.632,23.632,23.632,43,0
+XDSQ.US,D,20221207,000000,23.62,23.64,23.6171,23.6171,322,0
+XDSQ.US,D,20221208,000000,23.65,23.6912,23.65,23.6912,480,0
+XDSQ.US,D,20221209,000000,23.73,23.73,23.6779,23.6779,632,0
+XDSQ.US,D,20221212,000000,23.66,23.7725,23.655,23.7725,2840,0
+XDSQ.US,D,20221213,000000,23.965,23.965,23.84,23.8998,1269,0
+XDSQ.US,D,20221214,000000,23.92,23.9299,23.8999,23.9299,1539,0
+XDSQ.US,D,20221215,000000,23.7446,23.7446,23.7446,23.7446,319,0
+XDSQ.US,D,20221216,000000,23.7355,23.7355,23.5798,23.6777,1045,0
+XDSQ.US,D,20221219,000000,23.6,23.67,23.568,23.568,1091,0
+XDSQ.US,D,20221220,000000,23.53,23.6694,23.53,23.6694,3631,0
+XDSQ.US,D,20221221,000000,23.81,23.9102,23.81,23.9102,587,0
+XDSQ.US,D,20221222,000000,23.67,23.7199,23.35,23.6832,7332,0
+XDSQ.US,D,20221223,000000,23.61,23.8497,23.61,23.8497,932,0
+XDSQ.US,D,20221227,000000,23.8,23.9499,23.8,23.893,2344,0
+XDSQ.US,D,20221228,000000,23.7714,23.7714,23.678,23.678,13315,0
+XDSQ.US,D,20221229,000000,23.99,24.08,23.92,23.98,8838,0
+XDSQ.US,D,20221230,000000,24.039,24.07,23.92,24.06,6777,0
+XDSQ.US,D,20230103,000000,24.27,24.27,23.7801,23.9925,27056,0
+XDSQ.US,D,20230104,000000,24.09,24.2699,24.01,24.1169,6342,0
+XDSQ.US,D,20230105,000000,23.99,23.99,23.91,23.91,890,0
+XDSQ.US,D,20230106,000000,24.08,24.48,24.08,24.4227,1641,0
+XDSQ.US,D,20230109,000000,24.675,24.6777,24.4225,24.4225,4073,0
+XDSQ.US,D,20230110,000000,24.54,24.5846,24.54,24.5846,182,0
+XDSQ.US,D,20230111,000000,24.705,24.8011,24.705,24.8011,595,0
+XDSQ.US,D,20230112,000000,24.94,24.94,24.9167,24.9167,299,0
+XDSQ.US,D,20230113,000000,24.95,25.0702,24.95,25.0702,24837,0
+XDSQ.US,D,20230117,000000,25.04,25.04,25.0328,25.0328,202,0
+XDSQ.US,D,20230118,000000,24.9,24.9,24.7376,24.7376,4103,0
+XDSQ.US,D,20230119,000000,24.6,24.6116,24.6,24.6116,243,0
+XDSQ.US,D,20230120,000000,24.68,24.984,24.68,24.984,59233,0
+XDSQ.US,D,20230123,000000,25.27,25.31,25.16,25.2025,5283,0
+XDSQ.US,D,20230124,000000,25.2,25.23,25.12,25.2245,2769,0
+XDSQ.US,D,20230125,000000,24.9924,25.2182,24.9924,25.2182,435,0
+XDSQ.US,D,20230126,000000,25.38,25.4116,25.272,25.4116,1626,0
+XDSQ.US,D,20230127,000000,25.5,25.57,25.46,25.4735,3147,0
+XDSQ.US,D,20230130,000000,25.3332,25.3332,25.2788,25.2788,232,0
+XDSQ.US,D,20230131,000000,25.3,25.4998,25.3,25.4998,1247,0
+XDSQ.US,D,20230201,000000,25.38,25.6635,25.38,25.6635,2488,0
+XDSQ.US,D,20230202,000000,25.7402,25.8252,25.7402,25.8252,6798,0
+XDSQ.US,D,20230203,000000,25.71,25.7214,25.71,25.7214,283,0
+XDSQ.US,D,20230206,000000,25.685,25.685,25.62,25.6414,2900,0
+XDSQ.US,D,20230207,000000,25.65,25.815,25.62,25.815,2834,0
+XDSQ.US,D,20230208,000000,25.6584,25.6584,25.6584,25.6584,70,0
+XDSQ.US,D,20230209,000000,25.5151,25.5151,25.5151,25.5151,179,0
+XDSQ.US,D,20230210,000000,25.49,25.61,25.49,25.5598,601,0
+XDSQ.US,D,20230213,000000,25.6412,25.7244,25.58,25.7244,37382,0
+XDSQ.US,D,20230214,000000,25.79,25.81,25.73,25.7897,1865,0
+XDSQ.US,D,20230215,000000,25.765,25.8513,25.765,25.8513,1506,0
+XDSQ.US,D,20230216,000000,25.72,25.8061,25.6882,25.6882,8879,0
+XDSQ.US,D,20230217,000000,25.55,25.69,25.55,25.6478,4669,0
+XDSQ.US,D,20230221,000000,25.55,25.55,25.28,25.306,1786,0
+XDSQ.US,D,20230222,000000,25.3018,25.37,25.28,25.31,3424,0
+XDSQ.US,D,20230223,000000,25.29,25.48,25.2899,25.4518,2116,0
+XDSQ.US,D,20230224,000000,25.2,25.2048,25.11,25.2048,600,0
+XDSQ.US,D,20230227,000000,25.3523,25.3523,25.3053,25.3053,160,0
+XDSQ.US,D,20230228,000000,25.3066,25.32,25.26,25.302,1026,0
+XDSQ.US,D,20230301,000000,25.2424,25.28,25.15,25.1754,834,0
+XDSQ.US,D,20230302,000000,25.07,25.36,25.0335,25.3339,6464,0
+XDSQ.US,D,20230303,000000,25.5,25.7113,25.5,25.7113,522,0
+XDSQ.US,D,20230306,000000,25.82,25.8487,25.7539,25.7539,835,0
+XDSQ.US,D,20230307,000000,25.75,25.75,25.46,25.46,433,0
+XDSQ.US,D,20230308,000000,25.43,25.52,25.39,25.48,30136,0
+XDSQ.US,D,20230309,000000,25.6099,25.6099,24.987,24.987,3071,0
+XDSQ.US,D,20230310,000000,24.99,24.99,24.54,24.54,3560,0
+XDSQ.US,D,20230313,000000,24.7164,24.8053,24.5555,24.5555,591,0
+XDSQ.US,D,20230314,000000,24.89,25.0107,24.89,25.0107,2057,0
+XDSQ.US,D,20230315,000000,24.63,24.7937,24.63,24.7937,237,0
+XDSQ.US,D,20230316,000000,25.3789,25.3789,25.3789,25.3789,65,0
+XDSQ.US,D,20230317,000000,25.08,25.0925,25.0559,25.0559,344,0
+XDSQ.US,D,20230320,000000,25.275,25.3562,25.275,25.3562,755,0
+XDSQ.US,D,20230321,000000,25.66,25.7307,25.59,25.7307,725,0
+XDSQ.US,D,20230322,000000,25.8,25.8,25.31,25.3506,1156,0
+XDSQ.US,D,20230323,000000,25.7963,25.7963,25.37,25.4311,5585,0
+XDSQ.US,D,20230324,000000,25.17,25.5633,25.17,25.5633,807,0
+XDSQ.US,D,20230327,000000,25.88,25.88,25.68,25.7043,1425,0
+XDSQ.US,D,20230328,000000,25.63,25.72,25.63,25.648,7384,0
+XDSQ.US,D,20230329,000000,26.06,26.2061,26.06,26.2061,2849,0
+XDSQ.US,D,20230330,000000,26.39,26.48,26.33,26.445,48041,0
+XDSQ.US,D,20230331,000000,26.49,26.62,26.49,26.6001,49861,0
+XDSQ.US,D,20230403,000000,26.63,26.71,26.51,26.71,120722,0
+XDSQ.US,D,20230404,000000,26.74,26.74,26.46,26.56,11308,0
+XDSQ.US,D,20230405,000000,26.54,26.54,26.35,26.5157,8019,0
+XDSQ.US,D,20230406,000000,26.43,26.61,26.39,26.58,2963,0
+XDSQ.US,D,20230410,000000,26.46,26.63,26.46,26.6122,6689,0
+XDSQ.US,D,20230411,000000,26.72,26.77,26.6401,26.68,78680,0
+XDSQ.US,D,20230412,000000,26.82,26.82,26.52,26.52,3569,0
+XDSQ.US,D,20230413,000000,26.75,26.91,26.75,26.8722,3579,0
+XDSQ.US,D,20230414,000000,26.9,26.9,26.75,26.8475,1094,0
+XDSQ.US,D,20230417,000000,26.9,26.9558,26.8475,26.9558,2436,0
+XDSQ.US,D,20230418,000000,26.99,27.0185,26.93,27.0185,5115,0
+XDSQ.US,D,20230419,000000,26.97,27.04,26.8701,27.0188,1208,0
+XDSQ.US,D,20230420,000000,26.898,27,26.79,26.89,5427,0
+XDSQ.US,D,20230421,000000,26.99,26.99,26.85,26.9381,1830,0
+XDSQ.US,D,20230424,000000,26.94,26.967,26.85,26.967,823,0
+XDSQ.US,D,20230425,000000,26.8399,26.8399,26.5513,26.5513,1133,0
+XDSQ.US,D,20230426,000000,26.51,26.69,26.4628,26.4628,7116,0
+XDSQ.US,D,20230427,000000,26.79,27.01,26.7838,26.9693,3337,0
+XDSQ.US,D,20230428,000000,26.9735,27.1803,26.9726,27.1803,33889,0
+XDSQ.US,D,20230501,000000,27.25,27.25,27.1993,27.2035,1562,0
+XDSQ.US,D,20230502,000000,26.78,26.96,26.78,26.95,16116,0
+XDSQ.US,D,20230503,000000,26.99,27.01,26.6991,26.6991,2611,0
+XDSQ.US,D,20230504,000000,26.49,26.51,26.44,26.4804,18983,0
+XDSQ.US,D,20230505,000000,26.87,27.0157,26.8565,27.0157,4216,0
+XDSQ.US,D,20230508,000000,26.96,27.06,26.96,27.0548,5268,0
+XDSQ.US,D,20230509,000000,26.8801,27,26.88,26.98,4716,0
+XDSQ.US,D,20230510,000000,27.06,27.0631,26.9,27.0631,513,0
+XDSQ.US,D,20230511,000000,26.9,27.03,26.9,27.0256,4097,0
+XDSQ.US,D,20230512,000000,26.9999,26.9999,26.85,26.991,685,0
+XDSQ.US,D,20230515,000000,26.9117,27.0851,26.9117,27.0851,3109,0
+XDSQ.US,D,20230516,000000,27.05,27.05,26.9071,26.9071,5652,0
+XDSQ.US,D,20230517,000000,27.08,27.29,27.08,27.2579,2693,0
+XDSQ.US,D,20230518,000000,27.45,27.5108,27.45,27.5108,213,0
+XDSQ.US,D,20230519,000000,27.629,27.629,27.42,27.4834,7421,0
+XDSQ.US,D,20230522,000000,27.44,27.57,27.44,27.4789,8478,0
+XDSQ.US,D,20230523,000000,27.42,27.47,27.207,27.207,9012,0
+XDSQ.US,D,20230524,000000,26.973,26.98,26.92,26.9526,8027,0
+XDSQ.US,D,20230525,000000,27.29,27.3,27.1585,27.2193,12947,0
+XDSQ.US,D,20230526,000000,27.4,27.65,27.4,27.6014,16906,0
+XDSQ.US,D,20230530,000000,27.7,27.7,27.584,27.5859,17507,0
+XDSQ.US,D,20230531,000000,27.5,27.56,27.38,27.4799,4130,0
+XDSQ.US,D,20230601,000000,27.42,27.8104,27.42,27.77,57928,0
+XDSQ.US,D,20230602,000000,27.98,28.13,27.9301,28.12,34223,0
+XDSQ.US,D,20230605,000000,28.105,28.105,28.04,28.08,3925,0
+XDSQ.US,D,20230606,000000,28.0901,28.1684,28.09,28.1684,3152,0
+XDSQ.US,D,20230607,000000,28.18,28.18,28.075,28.1,4888,0
+XDSQ.US,D,20230608,000000,28.1,28.23,28.1,28.2281,7308,0
+XDSQ.US,D,20230609,000000,28.32,28.32,28.25,28.2648,2118,0
+XDSQ.US,D,20230612,000000,28.2601,28.3731,28.2601,28.3706,8599,0
+XDSQ.US,D,20230613,000000,28.45,28.49,28.4201,28.4589,76272,0
+XDSQ.US,D,20230614,000000,28.51,28.51,28.47,28.488,4264,0
+XDSQ.US,D,20230615,000000,28.56,28.56,28.53,28.5596,3629,0
+XDSQ.US,D,20230616,000000,28.575,28.618,28.5701,28.608,7369,0
+XDSQ.US,D,20230620,000000,28.62,28.62,28.55,28.595,23600,0
+XDSQ.US,D,20230621,000000,28.59,28.62,28.5601,28.5852,13655,0
+XDSQ.US,D,20230622,000000,28.604,28.65,28.6,28.635,21446,0
+XDSQ.US,D,20230623,000000,28.59,28.64,28.573,28.5943,9193,0
+XDSQ.US,D,20230626,000000,28.55,28.64,28.55,28.5917,64419,0
+XDSQ.US,D,20230627,000000,28.65,28.68,28.62,28.675,12911,0
+XDSQ.US,D,20230628,000000,28.6899,28.7,28.6837,28.695,27110,0
+XDSQ.US,D,20230629,000000,28.73,28.73,28.6,28.63,36455,0
+XDSQ.US,D,20230630,000000,28.75,28.75,28.59,28.675,23967,0
+XDSQ.US,D,20230703,000000,28.7,28.71,28.6335,28.6802,6166,0
+XDSQ.US,D,20230705,000000,28.62,28.7,28.62,28.6489,496249,0
+XDSQ.US,D,20230706,000000,28.32,28.51,28.32,28.45,156202,0
+XDSQ.US,D,20230707,000000,28.42,28.5601,28.34,28.34,40262,0
+XDSQ.US,D,20230710,000000,28.42,28.46,28.35,28.4119,4899,0
+XDSQ.US,D,20230711,000000,28.56,28.6166,28.48,28.6166,4674,0
+XDSQ.US,D,20230712,000000,28.8321,28.84,28.8039,28.8039,2225,0
+XDSQ.US,D,20230713,000000,28.92,29.0101,28.9,29.0101,6319,0
+XDSQ.US,D,20230714,000000,29.01,29.0388,28.94,28.9727,9791,0
+XDSQ.US,D,20230717,000000,28.98,29.1,28.98,29.064,5803,0
+XDSQ.US,D,20230718,000000,29.03,29.21,29.03,29.14,12816,0
+XDSQ.US,D,20230719,000000,29.2473,29.26,29.18,29.2168,10315,0
+XDSQ.US,D,20230720,000000,29.1667,29.1899,29.11,29.11,19432,0
+XDSQ.US,D,20230721,000000,29.29,29.29,29.12,29.1523,10161,0
+XDSQ.US,D,20230724,000000,29.145,29.28,29.1201,29.2426,7960,0
+XDSQ.US,D,20230725,000000,29.24,29.3282,29.24,29.2793,17543,0
+XDSQ.US,D,20230726,000000,29.28,29.2847,29.255,29.2847,1688,0
+XDSQ.US,D,20230727,000000,29.406,29.41,29.159,29.159,4612,0
+XDSQ.US,D,20230728,000000,29.34,29.385,29.3,29.33,4238,0
+XDSQ.US,D,20230731,000000,29.3971,29.4,29.3643,29.3643,4764,0
+XDSQ.US,D,20230801,000000,29.3047,29.3607,29.29,29.3607,589,0
+XDSQ.US,D,20230802,000000,29.24,29.24,29,29.0143,21754,0
+XDSQ.US,D,20230803,000000,28.99,29.0917,28.99,29.0083,2642,0
+XDSQ.US,D,20230804,000000,29.02,29.24,28.8676,28.8676,2880,0
+XDSQ.US,D,20230807,000000,29.08,29.12,29.015,29.1132,5367,0
+XDSQ.US,D,20230808,000000,28.88,29.01,28.81,28.9877,10762,0
+XDSQ.US,D,20230809,000000,29.07,29.07,28.8,28.82,36887,0
+XDSQ.US,D,20230810,000000,28.91,29.14,28.82,28.8302,18195,0
+XDSQ.US,D,20230811,000000,28.81,28.9399,28.791,28.82,22237,0
+XDSQ.US,D,20230814,000000,28.73,28.98,28.73,28.9639,34221,0
+XDSQ.US,D,20230815,000000,28.98,28.98,28.63,28.6828,52602,0
+XDSQ.US,D,20230816,000000,28.7,28.73,28.4676,28.4676,44326,0
+XDSQ.US,D,20230817,000000,28.49,28.56,28.22,28.22,648001,0
+XDSQ.US,D,20230818,000000,28.1372,28.36,28.1372,28.2502,1677,0
+XDSQ.US,D,20230821,000000,28.44,28.44,28.25,28.43,1305,0
+XDSQ.US,D,20230822,000000,28.57,28.5799,28.4002,28.4025,29771,0
+XDSQ.US,D,20230823,000000,28.73,28.775,28.66,28.7266,1703,0
+XDSQ.US,D,20230824,000000,28.83,28.83,28.3433,28.3433,6718,0
+XDSQ.US,D,20230825,000000,28.57,28.65,28.33,28.547,33075,0
+XDSQ.US,D,20230828,000000,28.7165,28.8,28.6086,28.77,59593,0
+XDSQ.US,D,20230829,000000,28.81,29.23,28.81,29.22,145672,0
+XDSQ.US,D,20230830,000000,29.17,29.34,29.17,29.34,16344,0
+XDSQ.US,D,20230831,000000,29.26,29.43,29.26,29.31,32636,0
+XDSQ.US,D,20230901,000000,29.45,29.45,29.25,29.39,11829,0
+XDSQ.US,D,20230905,000000,29.25,29.342,29.22,29.23,10016,0
+XDSQ.US,D,20230906,000000,29.1,29.1,28.8701,29.02,19499,0
+XDSQ.US,D,20230907,000000,28.79,28.9199,28.77,28.86,64565,0
+XDSQ.US,D,20230908,000000,28.88,29.08,28.84,28.98,82429,0
+XDSQ.US,D,20230911,000000,29.0807,29.23,29.03,29.23,19888,0
+XDSQ.US,D,20230912,000000,29.15,29.15,28.9924,28.9924,3649,0
+XDSQ.US,D,20230913,000000,28.97,29.07,28.97,29,4150,0
+XDSQ.US,D,20230914,000000,29.1401,29.4183,29.1401,29.33,2378,0
+XDSQ.US,D,20230915,000000,29.2,29.2,28.83,28.83,4110,0
+XDSQ.US,D,20230918,000000,28.93,29.02,28.81,28.8964,7624,0
+XDSQ.US,D,20230919,000000,28.58,28.88,28.58,28.8176,2290,0
+XDSQ.US,D,20230920,000000,28.88,28.92,28.38,28.38,8506,0
+XDSQ.US,D,20230921,000000,28.1248,28.1676,27.8634,27.8634,7147,0
+XDSQ.US,D,20230922,000000,27.94,27.945,27.7935,27.7935,2444,0
+XDSQ.US,D,20230925,000000,27.78,27.8899,27.72,27.87,14413,0
+XDSQ.US,D,20230926,000000,27.64,27.71,27.45,27.5035,6622,0
+XDSQ.US,D,20230927,000000,27.563,27.563,27.29,27.46,137020,0
+XDSQ.US,D,20230928,000000,27.53,27.68,27.53,27.6486,1225,0
+XDSQ.US,D,20230929,000000,27.74,27.74,27.53,27.6,8673,0
+XDSQ.US,D,20231002,000000,27.5818,27.63,27.4091,27.61,20841,0
+XDSQ.US,D,20231003,000000,27.51,27.51,27.135,27.22,451570,0
+XDSQ.US,D,20231004,000000,27.4,27.42,27.22,27.4044,92581,0
+XDSQ.US,D,20231005,000000,27.29,27.425,27.151,27.3943,61285,0
+XDSQ.US,D,20231006,000000,27.65,27.76,27.6442,27.6956,6678,0
+XDSQ.US,D,20231009,000000,27.52,27.83,27.52,27.8196,4076,0
+XDSQ.US,D,20231010,000000,27.85,28.14,27.82,27.92,11723,0
+XDSQ.US,D,20231011,000000,28.015,28.075,27.952,28.075,3423,0
+XDSQ.US,D,20231012,000000,28.03,28.13,27.81,27.91,13301,0
+XDSQ.US,D,20231013,000000,27.99,27.99,27.77,27.8145,24993,0
+XDSQ.US,D,20231016,000000,27.9,28.12,27.9,28.1128,6301,0
+XDSQ.US,D,20231017,000000,28.04,28.19,27.98,28.0681,10155,0
+XDSQ.US,D,20231018,000000,27.9,27.92,27.7707,27.7707,3531,0
+XDSQ.US,D,20231019,000000,27.765,27.87,27.53,27.573,2859,0
+XDSQ.US,D,20231020,000000,27.5068,27.58,27.2515,27.2515,57561,0
+XDSQ.US,D,20231023,000000,27.12,27.41,27.12,27.1985,10271,0
+XDSQ.US,D,20231024,000000,27.41,27.44,27.29,27.4302,6446,0
+XDSQ.US,D,20231025,000000,27.2,27.24,26.985,27.0044,32817,0
+XDSQ.US,D,20231026,000000,27,27,26.63,26.6643,36981,0
+XDSQ.US,D,20231027,000000,26.74,26.78,26.4009,26.49,20053,0
+XDSQ.US,D,20231030,000000,26.69,26.925,26.69,26.8998,16275,0
+XDSQ.US,D,20231031,000000,26.81,27.0964,26.2,27.0964,8877,0
+XDSQ.US,D,20231101,000000,27.18,27.46,27.1762,27.4067,2957,0
+XDSQ.US,D,20231102,000000,27.66,27.9464,27.66,27.9464,5179,0
+XDSQ.US,D,20231103,000000,28.14,28.26,28.1254,28.2226,3038,0
+XDSQ.US,D,20231106,000000,28.2182,28.25,28.14,28.2474,7204,0
+XDSQ.US,D,20231107,000000,28.17,28.385,28.17,28.3342,8789,0
+XDSQ.US,D,20231108,000000,28.44,28.44,28.2501,28.3869,10294,0
+XDSQ.US,D,20231109,000000,28.2943,28.43,28.14,28.14,8922,0
+XDSQ.US,D,20231110,000000,28.34,28.6,28.25,28.59,7968,0
+XDSQ.US,D,20231113,000000,28.56,28.6,28.49,28.5473,6576,0
+XDSQ.US,D,20231114,000000,28.83,28.94,28.83,28.8798,10252,0
+XDSQ.US,D,20231115,000000,28.94,28.9543,28.89,28.9284,5464,0
+XDSQ.US,D,20231116,000000,28.905,28.9665,28.905,28.9607,3076,0
+XDSQ.US,D,20231117,000000,29.02,29.07,28.989,29.0149,4192,0
+XDSQ.US,D,20231120,000000,29.0668,29.13,29.02,29.0855,19198,0
+XDSQ.US,D,20231121,000000,29.02,29.1,29.01,29.0695,3071,0
+XDSQ.US,D,20231122,000000,29.1,29.2,29.1,29.1554,4344,0
+XDSQ.US,D,20231124,000000,29.1597,29.1862,29.14,29.1862,2288,0
+XDSQ.US,D,20231127,000000,29.1401,29.25,29.1401,29.1902,3682,0
+XDSQ.US,D,20231128,000000,29.18,29.25,29.15,29.2098,9870,0
+XDSQ.US,D,20231129,000000,29.26,29.26,29.16,29.1811,4566,0
+XDSQ.US,D,20231130,000000,29.29,29.29,29.1999,29.223,1203,0
+XDSQ.US,D,20231201,000000,29.2727,29.34,29.24,29.34,5568,0
+XDSQ.US,D,20231204,000000,29.2824,29.35,29.2824,29.32,47737,0
+XDSQ.US,D,20231205,000000,29.29,29.33,29.29,29.3231,5574,0
+XDSQ.US,D,20231206,000000,29.3401,29.38,29.26,29.2835,32325,0
+XDSQ.US,D,20231207,000000,29.4,29.4,29.3,29.345,10863,0
+XDSQ.US,D,20231208,000000,29.385,29.45,29.34,29.45,10390,0
+XDSQ.US,D,20231211,000000,29.47,29.4799,29.42,29.435,183008,0
+XDSQ.US,D,20231212,000000,29.51,29.51,29.41,29.5,10574,0
+XDSQ.US,D,20231213,000000,29.49,29.4918,29.4301,29.485,183944,0
+XDSQ.US,D,20231214,000000,29.49,29.5399,29.4411,29.485,4784,0
+XDSQ.US,D,20231215,000000,29.54,29.5481,29.45,29.505,7480,0
+XDSQ.US,D,20231218,000000,29.5177,29.54,29.47,29.48,459851,0
+XDSQ.US,D,20231219,000000,29.515,29.5599,29.515,29.515,3275,0
+XDSQ.US,D,20231220,000000,29.515,29.5599,29.5104,29.5119,13467,0
+XDSQ.US,D,20231221,000000,29.4943,29.5599,29.4943,29.5186,2970,0
+XDSQ.US,D,20231222,000000,29.5574,29.58,29.51,29.535,5535,0
+XDSQ.US,D,20231226,000000,29.57,29.58,29.525,29.525,14149,0
+XDSQ.US,D,20231227,000000,29.56,29.5999,29.5001,29.555,37379,0
+XDSQ.US,D,20231228,000000,29.58,29.5989,29.512,29.5989,15506,0
+XDSQ.US,D,20231229,000000,29.6,29.6052,29.55,29.595,70730,0
+XDSQ.US,D,20240102,000000,29.42,29.4697,29.25,29.37,107137,0
+XDSQ.US,D,20240103,000000,29.3,29.34,29.19,29.1938,522250,0
+XDSQ.US,D,20240104,000000,29.21,29.2975,29.09,29.1045,35827,0
+XDSQ.US,D,20240105,000000,29.18,29.271,29.07,29.18,60298,0
+XDSQ.US,D,20240108,000000,29.18,29.59,29.18,29.59,10311,0
+XDSQ.US,D,20240109,000000,29.482,29.55,29.45,29.51,5083,0
+XDSQ.US,D,20240110,000000,29.58,29.72,29.535,29.68,43365,0
+XDSQ.US,D,20240111,000000,29.66,29.7,29.445,29.6552,9460,0
+XDSQ.US,D,20240112,000000,29.68,29.72,29.64,29.71,17459,0
+XDSQ.US,D,20240116,000000,29.59,29.66,29.47,29.61,22470,0
+XDSQ.US,D,20240117,000000,29.385,29.46,29.3,29.4423,24973,0
+XDSQ.US,D,20240118,000000,29.57,29.72,29.48,29.72,10146,0
+XDSQ.US,D,20240119,000000,29.74,29.99,29.72,29.95,4586,0
+XDSQ.US,D,20240122,000000,30.04,30.1199,30.02,30.0551,7217,0
+XDSQ.US,D,20240123,000000,30.04,30.1295,30.02,30.1295,5578,0
+XDSQ.US,D,20240124,000000,30.234,30.29,30.1564,30.16,9850,0
+XDSQ.US,D,20240125,000000,30.22,30.26,30.1694,30.26,17087,0
+XDSQ.US,D,20240126,000000,30.2151,30.32,30.2094,30.25,11749,0
+XDSQ.US,D,20240129,000000,30.242,30.4,30.242,30.4,2849,0
+XDSQ.US,D,20240130,000000,30.38,30.4,30.3505,30.38,6041,0
+XDSQ.US,D,20240131,000000,30.24,30.26,30.061,30.061,14459,0
+XDSQ.US,D,20240201,000000,30.15,30.29,30.0922,30.2713,3579,0
+XDSQ.US,D,20240202,000000,30.37,30.52,30.345,30.4902,3208,0
+XDSQ.US,D,20240205,000000,30.46,30.49,30.36,30.49,4969,0
+XDSQ.US,D,20240206,000000,30.54,30.54,30.4557,30.5125,6690,0
+XDSQ.US,D,20240207,000000,30.63,30.67,30.6,30.65,9994,0
+XDSQ.US,D,20240208,000000,30.69,30.69,30.61,30.67,6265,0
+XDSQ.US,D,20240209,000000,30.67,30.76,30.67,30.7,16876,0
+XDSQ.US,D,20240212,000000,30.77,30.77,30.67,30.6957,1799,0
+XDSQ.US,D,20240213,000000,30.55,30.58,30.37,30.503,4998,0
+XDSQ.US,D,20240214,000000,30.66,30.7,30.604,30.6676,3254,0
+XDSQ.US,D,20240215,000000,30.62,30.77,30.62,30.7425,6246,0
+XDSQ.US,D,20240216,000000,30.79,30.79,30.73,30.73,2684,0
+XDSQ.US,D,20240220,000000,30.62,30.6599,30.57,30.65,5721,0
+XDSQ.US,D,20240221,000000,30.61,30.6725,30.585,30.6725,2415,0
+XDSQ.US,D,20240222,000000,30.8612,30.92,30.8612,30.87,2105,0
+XDSQ.US,D,20240223,000000,30.9,30.96,30.9,30.9335,2555,0
+XDSQ.US,D,20240226,000000,30.9,30.97,30.9,30.9299,2554,0
+XDSQ.US,D,20240227,000000,30.99,30.99,30.9,30.9483,7032,0
+XDSQ.US,D,20240228,000000,30.89,30.94,30.89,30.9328,1182,0
+XDSQ.US,D,20240229,000000,30.975,31.03,30.965,30.995,4732,0
+XDSQ.US,D,20240301,000000,31.06,31.08,31.01,31.07,12594,0
+XDSQ.US,D,20240304,000000,31.05,31.05,31.045,31.045,1807,0
+XDSQ.US,D,20240305,000000,31.08,31.08,30.96,30.96,34754,0
+XDSQ.US,D,20240306,000000,31.08,31.1,31,31,5976,0
+XDSQ.US,D,20240307,000000,31,31.11,31,31.0689,4882,0
+XDSQ.US,D,20240308,000000,31.1463,31.1463,31.06,31.0796,7775,0
+XDSQ.US,D,20240311,000000,31.0381,31.0588,30.99,31.0588,6703,0
+XDSQ.US,D,20240312,000000,31.03,31.16,31.03,31.1187,2224,0
+XDSQ.US,D,20240313,000000,31.11,31.17,31.11,31.1223,5607,0
+XDSQ.US,D,20240314,000000,31.1123,31.17,31.11,31.13,3353,0
+XDSQ.US,D,20240315,000000,31.125,31.125,31.089,31.11,2032,0
+XDSQ.US,D,20240318,000000,31.22,31.22,31.15,31.1546,4956,0
+XDSQ.US,D,20240319,000000,31.13,31.1751,31.11,31.17,5764,0
+XDSQ.US,D,20240320,000000,31.15,31.22,31.15,31.185,1975,0
+XDSQ.US,D,20240321,000000,31.2058,31.23,31.17,31.17,9406,0
+XDSQ.US,D,20240322,000000,31.217,31.23,31.1702,31.2,8038,0
+XDSQ.US,D,20240325,000000,31.221,31.23,31.215,31.215,2310,0
+XDSQ.US,D,20240326,000000,31.22,31.2299,31.19,31.2148,2841,0
+XDSQ.US,D,20240327,000000,31.21,31.26,31.2,31.2289,12533,0
+XDSQ.US,D,20240328,000000,31.22,31.28,31.22,31.2598,5263,0
+XDSQ.US,D,20240401,000000,31.24,31.24,31.14,31.2245,16622,0
+XDSQ.US,D,20240402,000000,30.943,31.01,30.88,30.97,36337,0
+XDSQ.US,D,20240403,000000,30.91,31.14,30.91,31.02,5225,0
+XDSQ.US,D,20240404,000000,31.23,31.26,30.6936,30.6936,10595,0
+XDSQ.US,D,20240405,000000,30.799,31.03,30.77,31.03,8102,0
+XDSQ.US,D,20240408,000000,31.05,31.0887,30.99,31.0141,4294,0
+XDSQ.US,D,20240409,000000,31.0344,31.0344,30.78,31.0323,6212,0
+XDSQ.US,D,20240410,000000,30.71,30.79,30.66,30.77,70173,0
+XDSQ.US,D,20240411,000000,30.77,31.07,30.67,31.0161,18235,0
+XDSQ.US,D,20240412,000000,30.74,30.83,30.47,30.5398,1300,0
+XDSQ.US,D,20240415,000000,30.78,30.78,30.129,30.1881,9052,0
+XDSQ.US,D,20240416,000000,30.14,30.22,30.05,30.1314,14441,0
+XDSQ.US,D,20240417,000000,30.11,30.18,29.93,29.93,4287,0
+XDSQ.US,D,20240418,000000,30.06,30.08,29.8312,29.8312,284534,0
+XDSQ.US,D,20240419,000000,29.67,29.706,29.67,29.706,1617,0
+XDSQ.US,D,20240422,000000,29.6486,29.98,29.6486,29.8189,3300,0
+XDSQ.US,D,20240423,000000,30.047,30.24,30.047,30.2306,4116,0
+XDSQ.US,D,20240424,000000,30.28,30.28,30.19,30.2453,3047,0
+XDSQ.US,D,20240425,000000,29.87,30.0613,29.74,30.0613,3902,0
+XDSQ.US,D,20240426,000000,30.28,30.52,30.28,30.42,85270,0
+XDSQ.US,D,20240429,000000,30.5,30.5499,30.4499,30.4961,2046,0
+XDSQ.US,D,20240430,000000,30.44,30.47,30.025,30.025,3245,0
+XDSQ.US,D,20240501,000000,29.89,30.35,29.8816,29.8816,6440,0
+XDSQ.US,D,20240502,000000,29.87,30.14,29.87,30.1203,27980,0
+XDSQ.US,D,20240503,000000,30.56,30.5769,30.55,30.5769,1130,0
+XDSQ.US,D,20240506,000000,30.78,30.9083,30.78,30.9083,2254,0
+XDSQ.US,D,20240507,000000,31.0253,31.06,30.9101,30.9932,5467,0
+XDSQ.US,D,20240508,000000,30.81,31.02,30.81,31.0057,74846,0
+XDSQ.US,D,20240509,000000,31.005,31.16,30.985,31.1578,14008,0
+XDSQ.US,D,20240510,000000,31.32,31.32,31.18,31.26,16091,0
+XDSQ.US,D,20240513,000000,31.2941,31.2941,31.1901,31.2297,4603,0
+XDSQ.US,D,20240514,000000,31.3,31.432,31.216,31.432,9184,0
+XDSQ.US,D,20240515,000000,31.63,31.86,31.62,31.86,10100,0
+XDSQ.US,D,20240516,000000,31.79,31.91,31.78,31.81,6407,0
+XDSQ.US,D,20240517,000000,31.78,31.8499,31.765,31.8126,7867,0
+XDSQ.US,D,20240520,000000,31.96,31.97,31.8401,31.858,6776,0
+XDSQ.US,D,20240521,000000,31.9,31.9816,31.89,31.9816,5970,0
+XDSQ.US,D,20240522,000000,32,32.02,31.74,31.8616,9901,0
+XDSQ.US,D,20240523,000000,31.99,32.02,31.595,31.6039,9765,0
+XDSQ.US,D,20240524,000000,31.82,31.94,31.77,31.886,2719,0
+XDSQ.US,D,20240528,000000,31.96,31.98,31.85,31.8981,2563,0
+XDSQ.US,D,20240529,000000,31.7,31.75,31.61,31.6438,3313,0
+XDSQ.US,D,20240530,000000,31.49,31.59,31.4061,31.4061,6010,0
+XDSQ.US,D,20240531,000000,31.41,31.6866,31.115,31.6866,6007,0
+XDSQ.US,D,20240603,000000,31.8,31.8,31.4599,31.7183,23830,0
+XDSQ.US,D,20240604,000000,31.73,31.835,31.59,31.8077,4479,0
+XDSQ.US,D,20240605,000000,31.92,32.2275,31.88,32.2275,4241,0
+XDSQ.US,D,20240606,000000,32.2412,32.2412,32.1569,32.222,2349,0
+XDSQ.US,D,20240607,000000,32.24,32.36,32.2277,32.2277,7429,0
+XDSQ.US,D,20240610,000000,32.23,32.3038,32.218,32.3038,2108,0
+XDSQ.US,D,20240611,000000,32.28,32.397,32.095,32.397,14022,0
+XDSQ.US,D,20240612,000000,32.75,32.83,32.23,32.71,38533,0
+XDSQ.US,D,20240613,000000,32.66,32.8159,32.66,32.8159,1176,0
+XDSQ.US,D,20240614,000000,32.65,32.7958,32.65,32.7958,1178,0
+XDSQ.US,D,20240617,000000,32.8211,33.01,32.805,32.9766,3840,0
+XDSQ.US,D,20240618,000000,33.01,33.0233,32.9505,33.0233,3068,0
+XDSQ.US,D,20240620,000000,33.02,33.05,32.975,33.0075,15274,0
+XDSQ.US,D,20240621,000000,33.04,33.0529,32.97,33.0529,3786,0
+XDSQ.US,D,20240624,000000,32.99,33.13,32.99,33.0316,2889,0
+XDSQ.US,D,20240625,000000,33.05,33.12,33.03,33.1116,122926,0
+XDSQ.US,D,20240626,000000,33.15,33.17,33.11,33.1591,1834,0
+XDSQ.US,D,20240627,000000,33.175,33.2093,33.16,33.1851,11236,0
+XDSQ.US,D,20240628,000000,33.22,33.22,33.1706,33.2,43803,0
+XDSQ.US,D,20240701,000000,33.1708,33.2931,33.1708,33.2931,26543,0
+XDSQ.US,D,20240702,000000,33.3409,33.46,33.26,33.4276,67164,0
+XDSQ.US,D,20240703,000000,33.53,33.5697,33.5,33.54,11393,0
+XDSQ.US,D,20240705,000000,33.62,33.6841,33.6199,33.6841,6331,0
+XDSQ.US,D,20240708,000000,33.77,33.77,33.69,33.7,12235,0
+XDSQ.US,D,20240709,000000,33.74,33.79,33.72,33.7474,49396,0
+XDSQ.US,D,20240710,000000,33.86,33.934,33.86,33.934,3582,0
+XDSQ.US,D,20240711,000000,33.93,33.93,33.74,33.77,6345,0
+XDSQ.US,D,20240712,000000,33.78,33.98,33.78,33.9064,1174,0
+XDSQ.US,D,20240715,000000,33.9836,34.04,33.89,33.91,25081,0
+XDSQ.US,D,20240716,000000,33.93,34.07,33.93,34.0487,5047,0
+XDSQ.US,D,20240717,000000,33.87,33.89,33.751,33.7948,3185,0
+XDSQ.US,D,20240718,000000,33.84,33.84,33.54,33.6059,27131,0
+XDSQ.US,D,20240719,000000,33.61,33.61,33.4212,33.4212,1408,0
+XDSQ.US,D,20240722,000000,33.64,33.7192,33.53,33.7192,5527,0
+XDSQ.US,D,20240723,000000,33.66,33.8199,33.66,33.6655,1587,0
+XDSQ.US,D,20240724,000000,33.31,33.31,32.99,32.9911,58807,0
+XDSQ.US,D,20240725,000000,32.97,33.3195,32.87,32.87,3611,0
+XDSQ.US,D,20240726,000000,33.01,33.235,33.01,33.18,9522,0
+XDSQ.US,D,20240729,000000,33.235,33.3063,33.18,33.2249,5964,0
+XDSQ.US,D,20240730,000000,33.27,33.27,32.978,33.05,2914,0
+XDSQ.US,D,20240731,000000,33.38,33.62,33.38,33.5263,29925,0
+XDSQ.US,D,20240801,000000,33.68,33.68,32.91,33.0764,13678,0
+XDSQ.US,D,20240802,000000,32.3499,32.58,32.24,32.5227,10808,0
+XDSQ.US,D,20240805,000000,31.1,31.84,31.1,31.4743,8720,0
+XDSQ.US,D,20240806,000000,31.51,32.27,31.51,31.9091,53175,0
+XDSQ.US,D,20240807,000000,32.44,32.44,31.6171,31.6171,35966,0
+XDSQ.US,D,20240808,000000,31.93,32.3503,31.93,32.3503,2061,0
+XDSQ.US,D,20240809,000000,32.43,32.59,32.43,32.5639,11626,0
+XDSQ.US,D,20240812,000000,32.6096,32.7099,32.5552,32.5552,1231,0
+XDSQ.US,D,20240813,000000,32.8809,33.1419,32.84,33.1419,6128,0
+XDSQ.US,D,20240814,000000,33.21,33.326,33.21,33.326,1046,0
+XDSQ.US,D,20240815,000000,33.58,33.771,33.58,33.771,2525,0
+XDSQ.US,D,20240816,000000,33.835,33.9,33.82,33.8672,3253,0
+XDSQ.US,D,20240819,000000,34.04,34.1101,33.98,34.1101,11892,0
+XDSQ.US,D,20240820,000000,34.17,34.19,34.04,34.0753,8773,0
+XDSQ.US,D,20240821,000000,34.135,34.19,34,34.19,25296,0
+XDSQ.US,D,20240822,000000,34.11,34.11,33.923,33.923,7392,0
+XDSQ.US,D,20240823,000000,34.17,34.2699,34.17,34.2561,3796,0
+XDSQ.US,D,20240826,000000,34.295,34.295,34.19,34.2045,2136,0
+XDSQ.US,D,20240827,000000,34.1543,34.27,34.1543,34.2627,2644,0
+XDSQ.US,D,20240828,000000,34.145,34.15,34.138,34.1432,6340,0
+XDSQ.US,D,20240829,000000,34.16,34.325,34.1563,34.1563,8673,0
+XDSQ.US,D,20240830,000000,34.3699,34.423,34.154,34.423,2332,0
+XDSQ.US,D,20240903,000000,34.1314,34.1314,33.76,33.7979,11781,0
+XDSQ.US,D,20240904,000000,33.96,33.96,33.71,33.7935,18060,0
+XDSQ.US,D,20240905,000000,33.79,33.9116,33.62,33.6602,16381,0
+XDSQ.US,D,20240906,000000,33.81,33.81,33.0651,33.0651,2656,0
+XDSQ.US,D,20240909,000000,33.42,33.5,33.31,33.4889,29424,0
+XDSQ.US,D,20240910,000000,33.34,33.6764,33.34,33.6764,1038,0
+XDSQ.US,D,20240911,000000,33.52,34.042,33.51,34.042,1840,0
+XDSQ.US,D,20240912,000000,34.07,34.31,34.05,34.274,11154,0
+XDSQ.US,D,20240913,000000,34.41,34.503,34.39,34.468,45449,0
+XDSQ.US,D,20240916,000000,34.4401,34.52,34.4201,34.5198,2608,0
+XDSQ.US,D,20240917,000000,34.49,34.66,34.46,34.5057,4412,0
+XDSQ.US,D,20240918,000000,34.52,34.76,34.44,34.44,9828,0
+XDSQ.US,D,20240919,000000,34.87,34.92,34.81,34.8635,7776,0
+XDSQ.US,D,20240920,000000,34.75,34.94,34.75,34.9075,3365,0
+XDSQ.US,D,20240923,000000,34.88,34.98,34.88,34.9701,10190,0
+XDSQ.US,D,20240924,000000,34.86,35.0299,34.86,34.9958,21213,0
+XDSQ.US,D,20240925,000000,35.05,35.06,34.98,34.98,3028,0
+XDSQ.US,D,20240926,000000,35.04,35.0899,34.988,35.0401,23055,0
+XDSQ.US,D,20240927,000000,35.06,35.11,35.0139,35.0621,12868,0
+XDSQ.US,D,20240930,000000,35.02,35.1299,35.02,35.075,4145,0
+XDSQ.US,D,20241001,000000,34.7163,34.89,34.68,34.8142,9469,0
+XDSQ.US,D,20241002,000000,34.69,34.91,34.69,34.8284,54889,0
+XDSQ.US,D,20241003,000000,34.727,34.88,34.69,34.69,34146,0
+XDSQ.US,D,20241004,000000,34.87,35.1,34.8169,35.0623,3413,0
+XDSQ.US,D,20241007,000000,34.95,35.03,34.66,34.7625,11371,0
+XDSQ.US,D,20241008,000000,34.85,35.09,34.81,35.01,12028,0
+XDSQ.US,D,20241009,000000,35.06,35.2894,35.0501,35.2894,32894,0
+XDSQ.US,D,20241010,000000,35.18,35.2113,35.1,35.2107,58023,0
+XDSQ.US,D,20241011,000000,35.12,35.45,35.12,35.3793,43457,0
+XDSQ.US,D,20241014,000000,35.4,35.59,35.4,35.5866,33570,0
+XDSQ.US,D,20241015,000000,35.56,35.56,35.31,35.373,10876,0
+XDSQ.US,D,20241016,000000,35.375,35.5485,35.34,35.54,6627,0
+XDSQ.US,D,20241017,000000,35.6154,35.65,35.49,35.5699,11521,0
+XDSQ.US,D,20241018,000000,35.62,35.73,35.57,35.63,10223,0
+XDSQ.US,D,20241021,000000,35.61,35.74,35.56,35.6311,12675,0
+XDSQ.US,D,20241022,000000,35.52,35.6903,35.51,35.6903,1879,0
+XDSQ.US,D,20241023,000000,35.534391,35.54,35.19,35.3907,4860,0
+XDSQ.US,D,20241024,000000,35.43,35.4761,35.41,35.4761,8641,0
+XDSQ.US,D,20241025,000000,35.58,35.58,35.4607,35.4607,1099,0
+XDSQ.US,D,20241028,000000,35.54,35.6173,35.5004,35.5752,8564,0
+XDSQ.US,D,20241029,000000,35.4681,35.6899,35.434,35.6116,7195,0
+XDSQ.US,D,20241030,000000,35.59,35.67,35.5075,35.5075,4793,0
+XDSQ.US,D,20241031,000000,35.18,35.2152,34.9511,34.9511,10371,0
+XDSQ.US,D,20241101,000000,35.05,35.2077,34.99,34.99,7936,0
+XDSQ.US,D,20241104,000000,34.96,35.0636,34.85,34.9361,3284,0
+XDSQ.US,D,20241105,000000,35.22,35.3369,35.16,35.3369,24518,0
+XDSQ.US,D,20241106,000000,35.8874,36.18,35.8874,36.1,17962,0
+XDSQ.US,D,20241107,000000,36.1714,36.3899,36.1714,36.3307,23057,0
+XDSQ.US,D,20241108,000000,36.4,36.4799,36.35,36.4,5838,0
+XDSQ.US,D,20241111,000000,36.4471,36.51,36.42,36.464,2420,0
+XDSQ.US,D,20241112,000000,36.54,36.5595,36.3729,36.4151,4711,0
+XDSQ.US,D,20241113,000000,36.5181,36.5181,36.3701,36.4475,4653,0
+XDSQ.US,D,20241114,000000,36.4371,36.49,36.32,36.3448,40799,0
+XDSQ.US,D,20241115,000000,36.2014,36.2014,35.88,35.9875,22841,0
+XDSQ.US,D,20241118,000000,36,36.1642,36,36.1166,2634,0
+XDSQ.US,D,20241119,000000,35.948,36.3005,35.93,36.2239,14370,0
+XDSQ.US,D,20241120,000000,36.09,36.28,35.91,36.2095,11021,0
+XDSQ.US,D,20241121,000000,36.3899,36.46,36.26,36.3989,32572,0
+XDSQ.US,D,20241122,000000,36.51,36.5134,36.34,36.5134,8620,0
+XDSQ.US,D,20241125,000000,36.53,36.6176,36.53,36.6132,1612,0
+XDSQ.US,D,20241126,000000,36.68,36.7888,36.65,36.7756,4062,0
+XDSQ.US,D,20241127,000000,36.691,36.7899,36.6482,36.7154,11896,0
+XDSQ.US,D,20241129,000000,36.5,36.855,36.5,36.855,1917,0
+XDSQ.US,D,20241202,000000,36.875,36.94,36.82,36.9,24401,0
+XDSQ.US,D,20241203,000000,36.87,36.9999,36.84,36.915,37636,0
+XDSQ.US,D,20241204,000000,37,37.0359,36.92,37.0137,3301,0
+XDSQ.US,D,20241205,000000,37.0897,37.0897,36.96,36.9842,4630,0
+XDSQ.US,D,20241206,000000,37.0063,37.053,37.0063,37.053,2771,0
+XDSQ.US,D,20241209,000000,36.98,37.0699,36.94,36.9956,6427,0
+XDSQ.US,D,20241210,000000,36.9628,37.08,36.9,36.9,5316,0
+XDSQ.US,D,20241211,000000,37.05,37.15,37.05,37.1053,1055,0
+XDSQ.US,D,20241212,000000,36.99,37.095,36.99,37.0719,2226,0
+XDSQ.US,D,20241213,000000,37.1116,37.1399,36.99,37.0659,8969,0
+XDSQ.US,D,20241216,000000,37.07,37.2099,37.07,37.1304,6314,0
+XDSQ.US,D,20241217,000000,37.0928,37.13,37.02,37.0952,1650,0
+XDSQ.US,D,20241218,000000,37.06,37.17,36.14,36.18,25046,0
+XDSQ.US,D,20241219,000000,36.34,36.55,36.23,36.23,10849,0
+XDSQ.US,D,20241220,000000,36.13,36.906,35.99,36.6329,6060,0
+XDSQ.US,D,20241223,000000,36.6699,36.9408,36.55,36.9408,29109,0
+XDSQ.US,D,20241224,000000,37.0999,37.21,37.0999,37.21,3503,0
+XDSQ.US,D,20241226,000000,37.19,37.2831,37.17,37.22,9405,0
+XDSQ.US,D,20241227,000000,37.07,37.1484,36.84,37.0658,4676,0
+XDSQ.US,D,20241230,000000,36.35,36.9236,36.3,36.7619,33985,0
+XDSQ.US,D,20241231,000000,36.92,36.94,36.29,36.4378,32246,0
+XDSQ.US,D,20250102,000000,36.56,36.77,36.2228,36.4199,146038,0
+XDSQ.US,D,20250103,000000,36.68,36.8303,36.5109,36.8303,14911,0
+XDSQ.US,D,20250106,000000,37.1085,37.15,36.93,36.9498,19995,0
+XDSQ.US,D,20250107,000000,36.87,36.87,36.563,36.6316,9037,0
+XDSQ.US,D,20250108,000000,36.55,36.73,36.4501,36.73,5037,0
+XDSQ.US,D,20250110,000000,36.26,36.44,36.1315,36.2455,6947,0
+XDSQ.US,D,20250113,000000,36.01,36.2777,35.88,36.2777,9651,0
+XDSQ.US,D,20250114,000000,36.305,36.305,36.1,36.2995,2918,0
+XDSQ.US,D,20250115,000000,36.81,37.04,36.78,36.96,4854,0
+XDSQ.US,D,20250116,000000,36.9012,36.98,36.87,36.9037,5460,0
+XDSQ.US,D,20250117,000000,37.0901,37.2872,37.09,37.24,9048,0
+XDSQ.US,D,20250121,000000,37.2001,37.4799,37.2001,37.425,10956,0
+XDSQ.US,D,20250122,000000,37.56,37.64,37.5487,37.5709,4281,0
+XDSQ.US,D,20250123,000000,37.59,37.7,37.5058,37.6457,7407,0
+XDSQ.US,D,20250124,000000,37.6,37.6999,37.5806,37.63,4514,0
+XDSQ.US,D,20250127,000000,37.25,37.25,37.042,37.2157,3927,0
+XDSQ.US,D,20250128,000000,37.39,37.5487,37.35,37.4301,4694,0
+XDSQ.US,D,20250129,000000,37.4142,37.49,37.37,37.4073,4107,0
+XDSQ.US,D,20250130,000000,37.42,37.6499,37.42,37.5383,2865,0
+XDSQ.US,D,20250131,000000,37.7399,37.7472,37.4043,37.4043,4389,0
+XDSQ.US,D,20250203,000000,36.94,37.34,36.94,37.2425,4073,0
+XDSQ.US,D,20250204,000000,37.23,37.49,37.23,37.43,8255,0
+XDSQ.US,D,20250205,000000,37.35,37.5699,37.3,37.5355,18238,0
+XDSQ.US,D,20250206,000000,37.65,37.6506,37.4901,37.6506,7116,0
+XDSQ.US,D,20250207,000000,37.5745,37.5745,37.372,37.4225,2088,0
+XDSQ.US,D,20250210,000000,37.62,37.68,37.6,37.63,5308,0
+XDSQ.US,D,20250211,000000,37.58,37.73,37.57,37.73,13741,0
+XDSQ.US,D,20250212,000000,37.54,37.661,37.47,37.5859,7752,0
+XDSQ.US,D,20250213,000000,37.7894,37.8637,37.56,37.8637,3262,0
+XDSQ.US,D,20250214,000000,37.89,37.94,37.86,37.9069,3668,0
+XDSQ.US,D,20250218,000000,37.91,38.01,37.86,37.91,9525,0
+XDSQ.US,D,20250219,000000,37.9101,38.09,37.9,38.09,5888,0
+XDSQ.US,D,20250220,000000,37.885,37.99,37.88,37.9721,2717,0
+XDSQ.US,D,20250221,000000,37.93,37.93,37.48,37.5302,23093,0
+XDSQ.US,D,20250224,000000,37.43,37.6388,37.4113,37.49,2149,0
+XDSQ.US,D,20250225,000000,37.25,37.29,37.02,37.2155,3865,0
+XDSQ.US,D,20250226,000000,37.44,37.44,37.13,37.14,4899,0
+XDSQ.US,D,20250227,000000,37.45,37.45,36.57,36.57,19845,0
+XDSQ.US,D,20250228,000000,36.69,37.1863,36.5,37.1863,4483,0
+XDSQ.US,D,20250303,000000,37.19,37.31,36.375,36.4795,28332,0
+XDSQ.US,D,20250304,000000,36.205,36.5,35.8,36.0704,89001,0
+XDSQ.US,D,20250305,000000,36.07,36.65,35.8403,36.5376,6583,0
+XDSQ.US,D,20250306,000000,36.17,36.17,35.785,35.8024,1661,0
+XDSQ.US,D,20250307,000000,35.751,36.1,35.45,36.0493,10525,0
+XDSQ.US,D,20250310,000000,35.2799,35.2799,34.585,34.907,4999,0
+XDSQ.US,D,20250311,000000,34.73,34.97,34.52,34.6465,18419,0
+XDSQ.US,D,20250312,000000,34.68,34.96,34.54,34.7647,6396,0
+XDSQ.US,D,20250313,000000,34.58,34.74,34.146,34.2093,4401,0
+XDSQ.US,D,20250314,000000,34.71,35.0017,34.58,35.0017,2897,0
+XDSQ.US,D,20250317,000000,35,35.43,35,35.2493,2094,0
+XDSQ.US,D,20250318,000000,34.86,34.8776,34.76,34.8071,1370,0
+XDSQ.US,D,20250319,000000,34.96,35.4681,34.9153,35.1983,2376,0
+XDSQ.US,D,20250320,000000,34.9,35.4,34.9,35.18,3734,0
+XDSQ.US,D,20250321,000000,34.9099,35.0923,34.9099,35.0923,1536,0
+XDSQ.US,D,20250324,000000,35.72,35.7999,35.6224,35.7851,2808,0
+XDSQ.US,D,20250325,000000,35.79,35.93,35.725,35.8217,4096,0
+XDSQ.US,D,20250326,000000,35.74,35.74,35.26,35.3934,2518,0
+XDSQ.US,D,20250327,000000,35.25,35.84,35.25,35.2954,4606,0
+XDSQ.US,D,20250328,000000,35.09,35.09,34.47,34.5713,12794,0
+XDSQ.US,D,20250331,000000,34.375,34.78,34.375,34.7616,2495,0
+XDSQ.US,D,20250401,000000,34.549,34.835,34.549,34.835,72882,0
+XDSQ.US,D,20250402,000000,34.855,35.069,34.855,35.069,5616,0
+XDSQ.US,D,20250403,000000,33.7529,34.03,33.482,33.482,7078,0
+XDSQ.US,D,20250404,000000,32.265,32.265,31.3,31.43,34943,0
+XDSQ.US,D,20250407,000000,30.66,31.91,30.33,31.3197,42715,0
+XDSQ.US,D,20250408,000000,32.43,32.43,30.7972,30.7972,19802,0
+XDSQ.US,D,20250409,000000,30.9,33.8079,30.685,33.8079,45393,0
+XDSQ.US,D,20250410,000000,32.87,33.02,32.12,32.6479,28703,0
+XDSQ.US,D,20250411,000000,32.41,33.25,32.3801,33.25,5049,0
+XDSQ.US,D,20250414,000000,33.66,33.8299,33.36,33.5908,4562,0
+XDSQ.US,D,20250415,000000,33.73,33.73,33.533,33.533,3479,0
+XDSQ.US,D,20250416,000000,32.54,32.66,32.4587,32.66,1572,0
+XDSQ.US,D,20250417,000000,32.75,33.02,32.75,32.83,4082,0
+XDSQ.US,D,20250421,000000,32.27,32.27,31.64,31.92,3502,0
+XDSQ.US,D,20250422,000000,32.26,32.875,32.26,32.7823,8235,0
+XDSQ.US,D,20250423,000000,33.6655,33.78,33.39,33.4002,6684,0
+XDSQ.US,D,20250424,000000,33.9885,34.11,33.94,34.11,2061,0
+XDSQ.US,D,20250425,000000,34.1101,34.303,34.1,34.303,3134,0
+XDSQ.US,D,20250428,000000,34.41,34.41,34.01,34.39,18971,0
+XDSQ.US,D,20250429,000000,34.31,34.57,34.31,34.563,20940,0
+XDSQ.US,D,20250430,000000,34.1599,34.67,34.1599,34.67,31710,0
+XDSQ.US,D,20250501,000000,34.91,35.09,34.8,34.8434,9057,0
+XDSQ.US,D,20250502,000000,35.165,35.3499,35.165,35.258,2484,0
+XDSQ.US,D,20250505,000000,35.032,35.2159,35.032,35.0839,17156,0
+XDSQ.US,D,20250506,000000,34.71,35.0299,34.71,34.8913,23480,0
+XDSQ.US,D,20250507,000000,34.86,35.09,34.7909,34.9971,54498,0
+XDSQ.US,D,20250508,000000,35.08,35.415,35.08,35.2689,31805,0
+XDSQ.US,D,20250509,000000,35.3488,35.3488,35.11,35.1864,6132,0
+XDSQ.US,D,20250512,000000,35.8801,36.125,35.8801,36.09,5411,0
+XDSQ.US,D,20250513,000000,36.27,36.4499,36.27,36.3469,21277,0
+XDSQ.US,D,20250514,000000,36.28,36.41,36.24,36.3636,7329,0
+XDSQ.US,D,20250515,000000,36.35,36.4499,36.26,36.4326,3947,0
+XDSQ.US,D,20250516,000000,36.5,36.61,36.5,36.5679,3238,0
+XDSQ.US,D,20250519,000000,36.38,36.6,36.37,36.5685,17285,0
+XDSQ.US,D,20250520,000000,36.4701,36.6,36.4601,36.5192,9298,0
+XDSQ.US,D,20250521,000000,36.4999,36.4999,36.12,36.201,3078,0
+XDSQ.US,D,20250522,000000,36.34,36.35,36.185,36.2015,3441,0
+XDSQ.US,D,20250523,000000,35.965,36.17,35.965,36.0124,1915,0
+XDSQ.US,D,20250527,000000,36.4542,36.61,36.4542,36.59,4057,0
+XDSQ.US,D,20250528,000000,36.5,36.61,36.468,36.468,4846,0
+XDSQ.US,D,20250529,000000,36.515,36.62,36.49,36.5655,3062,0
+XDSQ.US,D,20250530,000000,36.61,36.62,36.42,36.5832,10778,0
+XDSQ.US,D,20250602,000000,36.64,36.6774,36.64,36.6624,1288,0
+XDSQ.US,D,20250603,000000,36.77,36.8987,36.73,36.89,4188,0
+XDSQ.US,D,20250604,000000,36.855,36.95,36.81,36.8713,3517,0
+XDSQ.US,D,20250605,000000,36.791,36.92,36.7501,36.78,8345,0
+XDSQ.US,D,20250606,000000,36.9315,37.08,36.9315,37.0102,2919,0
+XDSQ.US,D,20250609,000000,37.1199,37.14,36.99,37.0912,4413,0
+XDSQ.US,D,20250610,000000,37.12,37.13,37.0648,37.0648,3038,0
+XDSQ.US,D,20250611,000000,37.1,37.23,36.99,37.0792,7771,0
+XDSQ.US,D,20250612,000000,37.05,37.15,37.03,37.0906,2499,0
+XDSQ.US,D,20250613,000000,37.06,37.15,36.93,36.9312,3926,0
+XDSQ.US,D,20250616,000000,37.155,37.18,37.12,37.1556,2794,0
+XDSQ.US,D,20250617,000000,37.24,37.24,37.0207,37.0207,4988,0
+XDSQ.US,D,20250618,000000,37.1,37.13,37.0773,37.0773,10908,0
+XDSQ.US,D,20250620,000000,37.135,37.1735,37.0521,37.1289,876,0
+XDSQ.US,D,20250623,000000,37.215,37.33,37.1901,37.2785,3749,0
+XDSQ.US,D,20250624,000000,37.39,37.4093,37.2701,37.3257,6630,0
+XDSQ.US,D,20250625,000000,37.4099,37.4099,37.29,37.3527,4979,0
+XDSQ.US,D,20250626,000000,37.3001,37.43,37.3001,37.3656,4909,0
+XDSQ.US,D,20250627,000000,37.44,37.44,37.31,37.3756,12796,0
+XDSQ.US,D,20250630,000000,37.43,37.4579,37.32,37.38,15352,0
+XDSQ.US,D,20250701,000000,37.29,37.5,37.27,37.4999,134422,0
+XDSQ.US,D,20250702,000000,37.38,37.57,37.38,37.511,24145,0
+XDSQ.US,D,20250703,000000,37.68,37.85,37.68,37.765,5488,0
+XDSQ.US,D,20250707,000000,37.66,37.69,37.43,37.58,17169,0
+XDSQ.US,D,20250708,000000,37.57,37.6799,37.52,37.6,7011,0
+XDSQ.US,D,20250709,000000,37.8299,37.8299,37.6001,37.7393,9087,0
+XDSQ.US,D,20250710,000000,37.88,37.9299,37.8163,37.8602,1581,0
+XDSQ.US,D,20250711,000000,37.74,37.82,37.64,37.7804,5532,0
+XDSQ.US,D,20250714,000000,37.7599,37.86,37.74,37.84,11027,0
+XDSQ.US,D,20250715,000000,37.89,37.9,37.6819,37.7498,4365,0
+XDSQ.US,D,20250716,000000,37.49,37.8,37.49,37.7937,3133,0
+XDSQ.US,D,20250717,000000,37.92,38.005,37.84,37.9801,8429,0
+XDSQ.US,D,20250718,000000,37.97,38.1,37.94,37.9756,4884,0
+XDSQ.US,D,20250721,000000,37.981,38.21,37.981,38.0438,5050,0
+XDSQ.US,D,20250722,000000,37.99,38.12,37.99,38.0878,2291,0
+XDSQ.US,D,20250723,000000,38.18,38.33,38.135,38.31,3809,0
+XDSQ.US,D,20250724,000000,38.35,38.4699,38.3311,38.3904,6876,0
+XDSQ.US,D,20250725,000000,38.4996,38.57,38.41,38.4753,3535,0
+XDSQ.US,D,20250728,000000,38.54,38.5799,38.43,38.5005,1869,0
+XDSQ.US,D,20250729,000000,38.5131,38.6199,38.43,38.4563,5271,0
+XDSQ.US,D,20250730,000000,38.455,38.55,38.247,38.4499,3880,0
+XDSQ.US,D,20250731,000000,38.64,38.65,38.315,38.315,5720,0
+XDSQ.US,D,20250801,000000,37.76,37.9,37.645,37.7536,6384,0
+XDSQ.US,D,20250804,000000,38.2399,38.35,38.15,38.35,7264,0
+XDSQ.US,D,20250805,000000,38.35,38.35,38.1222,38.1789,33223,0
+XDSQ.US,D,20250806,000000,38.24,38.42,38.1001,38.42,19020,0
+XDSQ.US,D,20250807,000000,38.43,38.43,38.31,38.3336,581,0
+XDSQ.US,D,20250808,000000,38.54,38.67,38.54,38.6314,3873,0
+XDSQ.US,D,20250811,000000,38.7,38.729,38.5301,38.5394,5455,0
+XDSQ.US,D,20250812,000000,38.72,38.9,38.72,38.8595,5644,0
+XDSQ.US,D,20250813,000000,38.93,38.9301,38.8612,38.9301,2574,0
+XDSQ.US,D,20250814,000000,38.91,38.97,38.83,38.9397,11614,0
+XDSQ.US,D,20250815,000000,38.9,38.94,38.87,38.9052,5325,0
+XDSQ.US,D,20250818,000000,38.851,38.95,38.85,38.932,2045,0
+XDSQ.US,D,20250819,000000,38.891,39.0099,38.75,38.8104,5156,0
+XDSQ.US,D,20250820,000000,38.7201,38.8,38.48,38.7487,4191,0
+XDSQ.US,D,20250821,000000,38.75,38.75,38.57,38.6344,3683,0
+XDSQ.US,D,20250822,000000,38.745,39.08,38.745,39.0388,6468,0
+XDSQ.US,D,20250825,000000,38.96,39.1499,38.95,39.0326,4130,0
+XDSQ.US,D,20250826,000000,38.96,39.1103,38.96,39.1103,4119,0
+XDSQ.US,D,20250827,000000,39.1276,39.2099,39.12,39.1638,57957,0
+XDSQ.US,D,20250828,000000,39.13,39.3299,39.13,39.3299,6557,0
+XDSQ.US,D,20250829,000000,39.05,39.16,39.05,39.1111,3656,0
+XDSQ.US,D,20250902,000000,38.89,38.9154,38.67,38.9154,9087,0
+XDSQ.US,D,20250903,000000,39.04,39.11,38.95,39.0927,8339,0
+XDSQ.US,D,20250904,000000,39.16,39.3399,39.1,39.2883,5676,0
+XDSQ.US,D,20250905,000000,39.44,39.44,39.0808,39.2501,12955,0
+XDSQ.US,D,20250908,000000,39.27,39.4383,39.27,39.3561,5679,0
+XDSQ.US,D,20250909,000000,39.32,39.5199,39.3125,39.4263,30444,0
+XDSQ.US,D,20250910,000000,39.54,39.6,39.45,39.48,107814,0
+XDSQ.US,D,20250911,000000,39.62,39.64,39.5,39.5849,47622,0
+XDSQ.US,D,20250912,000000,39.6699,39.67,39.54,39.606,12346,0
+XDSQ.US,D,20250915,000000,39.5801,39.73,39.56,39.61,72673,0
+XDSQ.US,D,20250916,000000,39.5701,39.72,39.5701,39.645,6836,0
+XDSQ.US,D,20250917,000000,39.61,39.72,39.55,39.6698,7305,0
+XDSQ.US,D,20250918,000000,39.68,39.8099,39.6501,39.7299,7755,0
+XDSQ.US,D,20250919,000000,39.8,39.82,39.72,39.74,5561,0
+XDSQ.US,D,20250922,000000,39.74,39.88,39.73,39.7315,9965,0
+XDSQ.US,D,20250923,000000,39.7922,39.8885,39.7201,39.8168,9717,0
+XDSQ.US,D,20250924,000000,39.7401,39.8295,39.7401,39.79,2798,0
+XDSQ.US,D,20250925,000000,39.81,39.83,39.74,39.75,4337,0
+XDSQ.US,D,20250926,000000,39.8,39.8506,39.79,39.835,82012,0
+XDSQ.US,D,20250929,000000,39.9199,39.9199,39.81,39.86,1306,0
+XDSQ.US,D,20250930,000000,39.79,39.91,39.77,39.8599,19167,0
+XDSQ.US,D,20251001,000000,39.8,40.06,39.6901,39.9951,6832,0
+XDSQ.US,D,20251002,000000,40.04,40.0599,39.845,39.96,5526,0
+XDSQ.US,D,20251003,000000,40.14,40.14,39.9367,39.9367,5468,0
+XDSQ.US,D,20251006,000000,40.03,40.21,40.01,40.04,19734,0
+XDSQ.US,D,20251007,000000,40.0215,40.0215,39.85,39.97,38646,0
+XDSQ.US,D,20251008,000000,40.125,40.1902,40.09,40.1902,2498,0
+XDSQ.US,D,20251009,000000,40.07,40.1,39.9601,40.0863,1943,0
+XDSQ.US,D,20251010,000000,39.54,39.6502,39.14,39.14,2983,0
+XDSQ.US,D,20251013,000000,39.5554,39.7039,39.44,39.7039,4462,0
+XDSQ.US,D,20251014,000000,39.517,39.85,39.517,39.6163,2361,0
+XDSQ.US,D,20251015,000000,39.945,40.024,39.66,39.7322,3433,0
+XDSQ.US,D,20251016,000000,39.9046,39.93,39.3514,39.4865,7510,0
+XDSQ.US,D,20251017,000000,39.45,39.8,39.45,39.7613,7939,0
+XDSQ.US,D,20251020,000000,40.149,40.22,40.11,40.1894,2552,0
+XDSQ.US,D,20251021,000000,40.164,40.31,40.164,40.2425,2719,0
+XDSQ.US,D,20251022,000000,40.09,40.09,39.84,40.0272,6018,0
+XDSQ.US,D,20251023,000000,40.1,40.32,40.032,40.2422,4325,0
+XDSQ.US,D,20251024,000000,40.495,40.59,40.44,40.5049,8184,0
+XDSQ.US,D,20251027,000000,40.81,40.88,40.71,40.88,3710,0
+XDSQ.US,D,20251028,000000,40.799,40.93,40.799,40.8297,4200,0
+XDSQ.US,D,20251029,000000,40.87,40.92,40.7395,40.7818,6003,0
+XDSQ.US,D,20251030,000000,40.8,40.8,40.57,40.57,8155,0
+XDSQ.US,D,20251031,000000,40.7148,40.74,40.5106,40.6311,1020,0
+XDSQ.US,D,20251103,000000,40.67,40.75,40.6593,40.6787,2415,0
+XDSQ.US,D,20251104,000000,40.47,40.47,40.338,40.3484,4048,0
+XDSQ.US,D,20251105,000000,40.45,40.63,40.45,40.5096,3655,0
+XDSQ.US,D,20251106,000000,40.1,40.18,40.09,40.1213,1850,0
+XDSQ.US,D,20251107,000000,39.67,40.1587,39.67,40.1429,7025,0
+XDSQ.US,D,20251110,000000,40.61,40.7307,40.58,40.7307,15509,0
+XDSQ.US,D,20251111,000000,40.72,40.8206,40.69,40.8134,1687,0
+XDSQ.US,D,20251112,000000,40.75,40.8354,40.7,40.8093,2637,0
+XDSQ.US,D,20251113,000000,40.68,40.68,40.207,40.207,1194,0
+XDSQ.US,D,20251114,000000,40.07,40.39,39.98,40.2392,13900,0
+XDSQ.US,D,20251117,000000,40.21,40.38,39.8799,39.8962,20388,0
+XDSQ.US,D,20251118,000000,39.57,39.8799,39.57,39.6529,2128,0
+XDSQ.US,D,20251119,000000,39.92,39.975,39.68,39.7763,7107,0
+XDSQ.US,D,20251120,000000,40.415,40.48,39.12,39.12,4441,0
+XDSQ.US,D,20251121,000000,39.21,39.81,39.073,39.5399,6965,0
+XDSQ.US,D,20251124,000000,40.18,40.2507,40.16,40.2507,2920,0
+XDSQ.US,D,20251125,000000,40.17,40.64,40.17,40.6189,4437,0
+XDSQ.US,D,20251126,000000,40.775,40.98,40.775,40.8872,2784,0
+XDSQ.US,D,20251128,000000,40.96,41.069,40.96,41.0323,3607,0
+XDSQ.US,D,20251201,000000,40.96,41.0505,40.89,40.922,2978,0
+XDSQ.US,D,20251202,000000,41.09,41.11,40.9786,41.0557,10746,0
+XDSQ.US,D,20251203,000000,41.026,41.2,41.026,41.1956,1587,0
+XDSQ.US,D,20251204,000000,41.0825,41.26,41.0825,41.26,2569,0
+XDSQ.US,D,20251205,000000,41.325,41.42,41.29,41.2957,1442,0
+XDSQ.US,D,20251208,000000,41.32,41.32,41.08,41.24,7962,0
+XDSQ.US,D,20251209,000000,41.2512,41.31,41.15,41.201,1999,0
+XDSQ.US,D,20251210,000000,41.1899,41.5686,41.1261,41.4853,1872,0
+XDSQ.US,D,20251211,000000,41.46,41.6499,41.43,41.5953,28391,0
+XDSQ.US,D,20251212,000000,41.465,41.465,41.17,41.2593,9091,0
+XDSQ.US,D,20251215,000000,41.27,41.27,41.1,41.19,11574,0
+XDSQ.US,D,20251216,000000,41.11,41.18,40.86,41.1603,3456,0
+XDSQ.US,D,20251217,000000,40.96,41.2,40.51,40.51,2615,0
+XDSQ.US,D,20251218,000000,40.95,41.0952,40.7801,40.98,14824,0
+XDSQ.US,D,20251219,000000,41.3,41.48,41.22,41.48,7529,0
+XDSQ.US,D,20251222,000000,41.67,41.81,41.631,41.8,7160,0
+XDSQ.US,D,20251223,000000,41.86,42.03,41.86,42.0293,4335,0
+XDSQ.US,D,20251224,000000,42.09,42.2,42.03,42.155,2437,0
+XDSQ.US,D,20251226,000000,42.2299,42.23,42.17,42.2004,8754,0
+XDSQ.US,D,20251229,000000,42.118,42.16,42.0575,42.139,2611,0
+XDSQ.US,D,20251230,000000,42.031,42.2,42.03,42.173,5326,0
+XDSQ.US,D,20251231,000000,42.13,42.13,41.62,41.62,3547,0
+XDSQ.US,D,20260102,000000,41.76,41.76,41.58,41.66,12086,0
+XDSQ.US,D,20260105,000000,41.82,42.03,41.79,41.91,9269,0
+XDSQ.US,D,20260106,000000,41.8701,42.13,41.72,42.07,7678,0
+XDSQ.US,D,20260107,000000,42.13,42.2,42.0316,42.0316,4548,0
+XDSQ.US,D,20260108,000000,42.0355,42.1,41.99,42.0556,4852,0
+XDSQ.US,D,20260109,000000,42.2,42.25,42.196,42.235,10145,0
+XDSQ.US,D,20260112,000000,42.18,42.3799,42.18,42.3303,3669,0
+XDSQ.US,D,20260113,000000,42.3,42.3,42.15,42.2409,4158,0
+XDSQ.US,D,20260114,000000,42.104,42.14,41.8687,42.092,4467,0
+XDSQ.US,D,20260115,000000,42.3,42.39,42.19,42.1958,9889,0
+XDSQ.US,D,20260116,000000,42.16,42.32,42.16,42.3183,7615,0
+XDSQ.US,D,20260120,000000,41.67,41.7972,41.4011,41.4494,7050,0
+XDSQ.US,D,20260121,000000,41.66,42.02,41.55,41.9064,1808,0
+XDSQ.US,D,20260122,000000,42.05,42.2,42.0499,42.1157,5548,0
+XDSQ.US,D,20260123,000000,42.22,42.22,42.09,42.1343,2439,0
+XDSQ.US,D,20260126,000000,42.25,42.4111,42.25,42.3298,2448,0
+XDSQ.US,D,20260127,000000,42.407,42.51,42.407,42.48,4601,0
+XDSQ.US,D,20260128,000000,42.42,42.4538,42.36,42.4321,7929,0
+XDSQ.US,D,20260129,000000,42.285,42.38,41.94,42.38,9942,0
+XDSQ.US,D,20260130,000000,42.26,42.39,42.17,42.2548,2175,0
+XDSQ.US,D,20260202,000000,42.21,42.56,42.21,42.5077,26564,0
+XDSQ.US,D,20260203,000000,42.4817,42.4817,42.02,42.16,3450,0
+XDSQ.US,D,20260204,000000,42.2,42.21,41.79,42.0022,9581,0
+XDSQ.US,D,20260205,000000,41.76,41.76,41.43,41.4891,5286,0
+XDSQ.US,D,20260206,000000,42.0475,42.331,42.015,42.331,5498,0
+XDSQ.US,D,20260209,000000,42.33,42.56,42.33,42.5152,17115,0
+XDSQ.US,D,20260210,000000,42.58,42.58,42.3939,42.3939,3697,0
+XDSQ.US,D,20260211,000000,42.535,42.535,42.34,42.4148,5198,0
+XDSQ.US,D,20260212,000000,42.525,42.525,41.7992,41.7992,13058,0
+XDSQ.US,D,20260213,000000,41.78,42.1099,41.7762,41.7762,4600,0
+XDSQ.US,D,20260217,000000,41.51,42.01,41.42,41.8811,12659,0
+XDSQ.US,D,20260218,000000,42.1841,42.3399,42.05,42.15,15296,0
diff --git a/daily/us/nyse etfs/2/xfeb.us.txt b/daily/us/nyse etfs/2/xfeb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61a187f6a70b57c0ad5aef0476cb27e878fe67bc
--- /dev/null
+++ b/daily/us/nyse etfs/2/xfeb.us.txt	
@@ -0,0 +1,484 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XFEB.US,D,20240221,000000,29.91,29.96,29.8438,29.96,366656,0
+XFEB.US,D,20240222,000000,30.06,30.19,30.06,30.17,132719,0
+XFEB.US,D,20240223,000000,30.22,30.23,30.12,30.2,29440,0
+XFEB.US,D,20240226,000000,30.2,30.2099,30.09,30.1325,65304,0
+XFEB.US,D,20240227,000000,30.16,30.21,30.08,30.14,54036,0
+XFEB.US,D,20240228,000000,30.15,30.1799,30.1185,30.1319,21760,0
+XFEB.US,D,20240229,000000,30.2,30.23,30.13,30.23,58411,0
+XFEB.US,D,20240301,000000,30.23,30.3192,30.21,30.2876,42802,0
+XFEB.US,D,20240304,000000,30.27,30.3491,30.2301,30.275,35545,0
+XFEB.US,D,20240305,000000,30.17,30.2,30.1013,30.18,32534,0
+XFEB.US,D,20240306,000000,30.2,30.26,30.16,30.1801,19674,0
+XFEB.US,D,20240307,000000,30.26,30.36,30.26,30.34,45817,0
+XFEB.US,D,20240308,000000,30.3601,30.3601,30.2109,30.2551,10136,0
+XFEB.US,D,20240311,000000,30.24,30.27,30.185,30.19,37832,0
+XFEB.US,D,20240312,000000,30.27,30.33,30.22,30.315,15417,0
+XFEB.US,D,20240313,000000,30.3,30.3899,30.3,30.3279,15592,0
+XFEB.US,D,20240314,000000,30.38,30.38,30.2518,30.28,30262,0
+XFEB.US,D,20240315,000000,30.245,30.27,30.19,30.2311,13722,0
+XFEB.US,D,20240318,000000,30.3603,30.3603,30.295,30.295,7414,0
+XFEB.US,D,20240319,000000,30.28,30.38,30.28,30.3737,4705,0
+XFEB.US,D,20240320,000000,30.375,30.46,30.375,30.4579,9132,0
+XFEB.US,D,20240321,000000,30.535,30.5691,30.4703,30.5097,10447,0
+XFEB.US,D,20240322,000000,30.5,30.5,30.495,30.4957,847,0
+XFEB.US,D,20240325,000000,30.51,30.5298,30.4627,30.4722,47107,0
+XFEB.US,D,20240326,000000,30.5,30.53,30.4581,30.4581,7198,0
+XFEB.US,D,20240327,000000,30.4519,30.5261,30.4519,30.5261,5725,0
+XFEB.US,D,20240328,000000,30.58,30.58,30.53,30.5639,65600,0
+XFEB.US,D,20240401,000000,30.48,30.53,30.47,30.5151,1345,0
+XFEB.US,D,20240402,000000,30.44,30.46,30.4,30.4464,10806,0
+XFEB.US,D,20240403,000000,30.47,30.47,30.43,30.43,1188,0
+XFEB.US,D,20240404,000000,30.57,30.5773,30.31,30.31,38122,0
+XFEB.US,D,20240405,000000,30.406,30.46,30.406,30.4389,4847,0
+XFEB.US,D,20240408,000000,30.49,30.49,30.4418,30.4628,1920,0
+XFEB.US,D,20240409,000000,30.5,30.5,30.43,30.43,738,0
+XFEB.US,D,20240410,000000,30.3402,30.3652,30.33,30.3652,1447,0
+XFEB.US,D,20240411,000000,30.37,30.509,30.3301,30.48,8070,0
+XFEB.US,D,20240412,000000,30.41,30.41,30.265,30.2687,2900,0
+XFEB.US,D,20240415,000000,30.4,30.4,30.111,30.1451,7605,0
+XFEB.US,D,20240416,000000,30.18,30.18,30.11,30.1387,4712,0
+XFEB.US,D,20240417,000000,30.15,30.17,30.05,30.0839,11738,0
+XFEB.US,D,20240418,000000,30.088,30.17,30.0547,30.0547,2461,0
+XFEB.US,D,20240419,000000,30,30,29.92,29.9525,9749,0
+XFEB.US,D,20240422,000000,30.075,30.17,30.075,30.1068,1155,0
+XFEB.US,D,20240423,000000,30.22,30.27,30.212,30.2694,6691,0
+XFEB.US,D,20240424,000000,30.26,30.2982,30.255,30.2982,978,0
+XFEB.US,D,20240425,000000,30.09,30.24,30.09,30.24,5205,0
+XFEB.US,D,20240426,000000,30.36,30.4,30.31,30.3731,4638,0
+XFEB.US,D,20240429,000000,30.4063,30.42,30.38,30.42,1336,0
+XFEB.US,D,20240430,000000,30.3209,30.36,30.2402,30.2402,1982,0
+XFEB.US,D,20240501,000000,30.2,30.36,30.1939,30.1939,8269,0
+XFEB.US,D,20240502,000000,30.2399,30.3,30.1906,30.2889,1832,0
+XFEB.US,D,20240503,000000,30.5299,30.5299,30.4748,30.4748,1362,0
+XFEB.US,D,20240506,000000,30.52,30.5854,30.52,30.5854,954,0
+XFEB.US,D,20240507,000000,30.57,30.61,30.57,30.6054,849,0
+XFEB.US,D,20240508,000000,30.63,30.63,30.6144,30.6215,640,0
+XFEB.US,D,20240509,000000,30.64,30.6807,30.64,30.6807,965,0
+XFEB.US,D,20240510,000000,30.7387,30.74,30.68,30.724,4092,0
+XFEB.US,D,20240513,000000,30.79,30.79,30.67,30.7161,919,0
+XFEB.US,D,20240514,000000,30.735,30.79,30.7,30.7796,1239,0
+XFEB.US,D,20240515,000000,30.9,30.91,30.88,30.902,751,0
+XFEB.US,D,20240516,000000,30.94,30.94,30.8769,30.8769,1512,0
+XFEB.US,D,20240517,000000,30.9077,30.9077,30.9077,30.9077,39,0
+XFEB.US,D,20240520,000000,30.928,30.97,30.9217,30.9217,1427,0
+XFEB.US,D,20240521,000000,30.9484,30.98,30.9484,30.9693,483,0
+XFEB.US,D,20240522,000000,30.99,30.99,30.925,30.925,1456,0
+XFEB.US,D,20240523,000000,30.9,30.9466,30.86,30.8622,597,0
+XFEB.US,D,20240524,000000,30.9297,30.99,30.9297,30.9573,7067,0
+XFEB.US,D,20240528,000000,30.9537,30.98,30.95,30.9615,669,0
+XFEB.US,D,20240529,000000,30.89,30.94,30.86,30.8898,17942,0
+XFEB.US,D,20240530,000000,30.87,30.88,30.8,30.8,7296,0
+XFEB.US,D,20240531,000000,30.7948,30.9434,30.76,30.9434,3400,0
+XFEB.US,D,20240603,000000,30.86,31.01,30.86,30.9452,1177,0
+XFEB.US,D,20240604,000000,30.91,30.9727,30.9,30.9727,789,0
+XFEB.US,D,20240605,000000,31.0399,31.08,31.0157,31.08,1004,0
+XFEB.US,D,20240606,000000,31.1,31.11,31.02,31.071,2302,0
+XFEB.US,D,20240607,000000,31.12,31.12,31.0795,31.0795,357,0
+XFEB.US,D,20240610,000000,31.0857,31.1299,31.0857,31.0942,1827,0
+XFEB.US,D,20240611,000000,31.0708,31.1304,31.0546,31.1304,2690,0
+XFEB.US,D,20240612,000000,31.28,31.28,31.16,31.2161,12489,0
+XFEB.US,D,20240613,000000,31.21,31.2322,31.18,31.2322,23952,0
+XFEB.US,D,20240614,000000,31.2,31.2198,31.17,31.2198,158910,0
+XFEB.US,D,20240617,000000,31.2797,31.2797,31.2797,31.2797,60,0
+XFEB.US,D,20240618,000000,31.26,31.3095,31.26,31.3095,8465,0
+XFEB.US,D,20240620,000000,31.28,31.28,31.24,31.2734,30314,0
+XFEB.US,D,20240621,000000,31.2737,31.2751,31.24,31.2704,3917,0
+XFEB.US,D,20240624,000000,31.2544,31.2544,31.2544,31.2544,24,0
+XFEB.US,D,20240625,000000,31.2911,31.2911,31.2911,31.2911,24,0
+XFEB.US,D,20240626,000000,31.3166,31.3166,31.3166,31.3166,28,0
+XFEB.US,D,20240627,000000,31.3189,31.3197,31.3189,31.3197,261,0
+XFEB.US,D,20240628,000000,31.3193,31.3193,31.3193,31.3193,86,0
+XFEB.US,D,20240701,000000,31.28,31.3552,31.28,31.3552,3820,0
+XFEB.US,D,20240702,000000,31.38,31.423,31.38,31.423,348,0
+XFEB.US,D,20240703,000000,31.4,31.4543,31.4,31.4543,1430,0
+XFEB.US,D,20240705,000000,31.4626,31.4998,31.46,31.4998,1228,0
+XFEB.US,D,20240708,000000,31.4925,31.51,31.4925,31.51,1931,0
+XFEB.US,D,20240709,000000,31.5599,31.5599,31.5182,31.5182,129,0
+XFEB.US,D,20240710,000000,31.5,31.5853,31.5,31.5853,15457,0
+XFEB.US,D,20240711,000000,31.51,31.54,31.51,31.54,582,0
+XFEB.US,D,20240712,000000,31.6062,31.6062,31.591,31.5916,500,0
+XFEB.US,D,20240715,000000,31.6,31.615,31.5648,31.599,1518,0
+XFEB.US,D,20240716,000000,31.6003,31.635,31.58,31.635,801,0
+XFEB.US,D,20240717,000000,31.54,31.55,31.51,31.5398,838,0
+XFEB.US,D,20240718,000000,31.55,31.5727,31.4743,31.4743,2525,0
+XFEB.US,D,20240719,000000,31.4001,31.48,31.4001,31.4305,3144,0
+XFEB.US,D,20240722,000000,31.49,31.542,31.49,31.542,833,0
+XFEB.US,D,20240723,000000,31.5338,31.5338,31.5202,31.5202,117,0
+XFEB.US,D,20240724,000000,31.39,31.39,31.3351,31.3351,1388,0
+XFEB.US,D,20240725,000000,31.2802,31.2965,31.28,31.2965,654,0
+XFEB.US,D,20240726,000000,31.38,31.43,31.38,31.4007,70797,0
+XFEB.US,D,20240729,000000,31.42,31.44,31.42,31.4341,562,0
+XFEB.US,D,20240730,000000,31.36,31.4114,31.36,31.4114,241,0
+XFEB.US,D,20240731,000000,31.47,31.534,31.47,31.534,104,0
+XFEB.US,D,20240801,000000,31.3,31.3885,31.3,31.3885,189,0
+XFEB.US,D,20240802,000000,31.1501,31.1921,31.13,31.1921,1898,0
+XFEB.US,D,20240805,000000,30.5,30.84,30.49,30.7599,24259,0
+XFEB.US,D,20240806,000000,30.9701,31.085,30.9701,30.9773,6773,0
+XFEB.US,D,20240807,000000,31.1476,31.16,30.8672,30.8672,6853,0
+XFEB.US,D,20240808,000000,31.08,31.19,31.08,31.153,1272,0
+XFEB.US,D,20240809,000000,31.19,31.2689,31.19,31.2689,72114,0
+XFEB.US,D,20240812,000000,31.32,31.3292,31.313,31.313,967,0
+XFEB.US,D,20240813,000000,31.45,31.4852,31.43,31.4852,1318,0
+XFEB.US,D,20240814,000000,31.5695,31.5695,31.5695,31.5695,6,0
+XFEB.US,D,20240815,000000,31.685,31.685,31.6795,31.6795,242,0
+XFEB.US,D,20240816,000000,31.69,31.7485,31.69,31.71,5804,0
+XFEB.US,D,20240819,000000,31.6916,31.7999,31.6903,31.7659,25865,0
+XFEB.US,D,20240820,000000,31.73,31.74,31.71,31.74,1898,0
+XFEB.US,D,20240821,000000,31.7429,31.77,31.72,31.7609,1559,0
+XFEB.US,D,20240822,000000,31.7,31.7299,31.69,31.7299,2757,0
+XFEB.US,D,20240823,000000,31.7899,31.801,31.75,31.801,1068,0
+XFEB.US,D,20240826,000000,31.82,31.83,31.78,31.788,5524,0
+XFEB.US,D,20240827,000000,31.81,31.85,31.81,31.827,2249,0
+XFEB.US,D,20240828,000000,31.82,31.82,31.7815,31.7815,9052,0
+XFEB.US,D,20240829,000000,31.81,31.81,31.7818,31.7818,651,0
+XFEB.US,D,20240830,000000,31.8999,31.8999,31.8999,31.8999,52,0
+XFEB.US,D,20240903,000000,31.73,31.79,31.6829,31.6829,1936,0
+XFEB.US,D,20240904,000000,31.71,31.71,31.6211,31.6627,4154,0
+XFEB.US,D,20240905,000000,31.73,31.73,31.6152,31.6495,1117,0
+XFEB.US,D,20240906,000000,31.4938,31.4938,31.4938,31.4938,53,0
+XFEB.US,D,20240909,000000,31.59,31.66,31.59,31.6334,1902,0
+XFEB.US,D,20240910,000000,31.64,31.6811,31.56,31.6811,2762,0
+XFEB.US,D,20240911,000000,31.74,31.7825,31.72,31.7825,1621,0
+XFEB.US,D,20240912,000000,31.8388,31.8388,31.8388,31.8388,1,0
+XFEB.US,D,20240913,000000,31.921,31.921,31.921,31.921,20,0
+XFEB.US,D,20240916,000000,31.87,31.9146,31.87,31.9146,123,0
+XFEB.US,D,20240917,000000,31.89,31.91,31.89,31.9091,211,0
+XFEB.US,D,20240918,000000,31.8753,31.9047,31.8753,31.9047,2250,0
+XFEB.US,D,20240919,000000,32.0496,32.0496,32.01,32.0297,1320,0
+XFEB.US,D,20240920,000000,32.01,32.0438,32.01,32.0438,121,0
+XFEB.US,D,20240923,000000,32.05,32.05,32.05,32.05,152,0
+XFEB.US,D,20240924,000000,32.07,32.1099,32.04,32.0787,168842,0
+XFEB.US,D,20240925,000000,32.12,32.12,32.04,32.1,481132,0
+XFEB.US,D,20240926,000000,32.0826,32.09,32.0508,32.09,5562,0
+XFEB.US,D,20240927,000000,32.11,32.11,32.0818,32.0818,375,0
+XFEB.US,D,20240930,000000,32.07,32.1107,32.0548,32.1107,1254,0
+XFEB.US,D,20241001,000000,32.0336,32.08,32.0073,32.03,1185,0
+XFEB.US,D,20241002,000000,31.9901,32.0607,31.9901,32.03,1003,0
+XFEB.US,D,20241003,000000,32.03,32.03,32.0148,32.0148,1289,0
+XFEB.US,D,20241004,000000,32.07,32.0865,32.07,32.0865,994,0
+XFEB.US,D,20241007,000000,32.08,32.08,32.0084,32.0084,632,0
+XFEB.US,D,20241008,000000,32.0376,32.0856,32.03,32.0856,3127,0
+XFEB.US,D,20241009,000000,32.09,32.15,32.09,32.1349,1396,0
+XFEB.US,D,20241010,000000,32.14,32.15,32.1198,32.1198,1264,0
+XFEB.US,D,20241011,000000,32.1434,32.18,32.13,32.1648,5131,0
+XFEB.US,D,20241014,000000,32.19,32.205,32.19,32.205,697,0
+XFEB.US,D,20241015,000000,32.19,32.1933,32.16,32.1809,3559,0
+XFEB.US,D,20241016,000000,32.15,32.1955,32.15,32.19,6570,0
+XFEB.US,D,20241017,000000,32.2528,32.2528,32.2,32.225,5396,0
+XFEB.US,D,20241018,000000,32.2014,32.3084,32.2014,32.27,3593,0
+XFEB.US,D,20241021,000000,32.261,32.261,32.23,32.2601,2096,0
+XFEB.US,D,20241022,000000,32.2804,32.2804,32.265,32.2729,763,0
+XFEB.US,D,20241023,000000,32.22,32.25,32.22,32.2252,1339,0
+XFEB.US,D,20241024,000000,32.2349,32.2349,32.23,32.2349,136,0
+XFEB.US,D,20241025,000000,32.26,32.26,32.2256,32.2256,28662,0
+XFEB.US,D,20241028,000000,32.2606,32.27,32.2606,32.27,544,0
+XFEB.US,D,20241029,000000,32.29,32.32,32.2666,32.2777,1976,0
+XFEB.US,D,20241030,000000,32.24,32.27,32.24,32.2553,2193,0
+XFEB.US,D,20241031,000000,32.125,32.15,32.12,32.14,12811,0
+XFEB.US,D,20241104,000000,32.17,32.22,32.17,32.1951,3142,0
+XFEB.US,D,20241105,000000,32.29,32.3,32.2734,32.2906,1202,0
+XFEB.US,D,20241106,000000,32.46,32.47,32.3877,32.4298,1565,0
+XFEB.US,D,20241107,000000,32.46,32.4992,32.46,32.4679,931,0
+XFEB.US,D,20241108,000000,32.47,32.54,32.44,32.49,54194,0
+XFEB.US,D,20241111,000000,32.4818,32.53,32.45,32.4901,6273,0
+XFEB.US,D,20241112,000000,32.45,32.51,32.45,32.4965,1392,0
+XFEB.US,D,20241113,000000,32.505,32.53,32.46,32.505,6947,0
+XFEB.US,D,20241114,000000,32.5172,32.52,32.5,32.5,41464,0
+XFEB.US,D,20241115,000000,32.4906,32.4906,32.41,32.4352,2242,0
+XFEB.US,D,20241118,000000,32.4491,32.51,32.41,32.475,7222,0
+XFEB.US,D,20241119,000000,32.43,32.52,32.43,32.49,2882,0
+XFEB.US,D,20241120,000000,32.42,32.48,32.4,32.4635,3081,0
+XFEB.US,D,20241121,000000,32.4355,32.52,32.41,32.4897,2108,0
+XFEB.US,D,20241122,000000,32.5232,32.53,32.495,32.5,1899,0
+XFEB.US,D,20241125,000000,32.5,32.5899,32.4901,32.55,5478,0
+XFEB.US,D,20241126,000000,32.5814,32.5814,32.5208,32.57,1850,0
+XFEB.US,D,20241127,000000,32.56,32.58,32.52,32.58,930,0
+XFEB.US,D,20241129,000000,32.54,32.61,32.54,32.61,967,0
+XFEB.US,D,20241202,000000,32.651,32.651,32.6066,32.625,680,0
+XFEB.US,D,20241204,000000,32.645,32.6831,32.6,32.615,6812,0
+XFEB.US,D,20241205,000000,32.6,32.67,32.6,32.64,2506,0
+XFEB.US,D,20241206,000000,32.665,32.665,32.6625,32.6625,373,0
+XFEB.US,D,20241209,000000,32.6556,32.6556,32.625,32.625,744,0
+XFEB.US,D,20241210,000000,32.6792,32.6792,32.6102,32.65,920,0
+XFEB.US,D,20241211,000000,32.64,32.68,32.63,32.68,8998,0
+XFEB.US,D,20241212,000000,32.63,32.67,32.63,32.67,2695,0
+XFEB.US,D,20241213,000000,32.7199,32.7199,32.685,32.685,331,0
+XFEB.US,D,20241216,000000,32.65,32.7296,32.65,32.69,2308,0
+XFEB.US,D,20241217,000000,32.6401,32.641,32.64,32.64,2152,0
+XFEB.US,D,20241218,000000,32.685,32.685,32.53,32.5607,3735,0
+XFEB.US,D,20241219,000000,32.54,32.56,32.49,32.5351,7896,0
+XFEB.US,D,20241220,000000,32.56,32.66,32.56,32.6284,4292,0
+XFEB.US,D,20241223,000000,32.63,32.71,32.6,32.69,5829,0
+XFEB.US,D,20241224,000000,32.66,32.7101,32.62,32.68,193904,0
+XFEB.US,D,20241226,000000,32.7,32.702,32.67,32.68,773870,0
+XFEB.US,D,20241227,000000,32.6789,32.7307,32.67,32.7307,2440,0
+XFEB.US,D,20241230,000000,32.67,32.7079,32.67,32.705,15373,0
+XFEB.US,D,20241231,000000,32.7,32.73,32.7,32.73,1300,0
+XFEB.US,D,20250102,000000,32.71,32.74,32.69,32.74,2326,0
+XFEB.US,D,20250103,000000,32.751,32.79,32.75,32.79,15939,0
+XFEB.US,D,20250106,000000,32.78,32.8576,32.77,32.81,3988,0
+XFEB.US,D,20250107,000000,32.805,32.805,32.75,32.79,6574,0
+XFEB.US,D,20250108,000000,32.74,32.795,32.74,32.795,639,0
+XFEB.US,D,20250110,000000,32.72,32.79,32.71,32.76,3157,0
+XFEB.US,D,20250113,000000,32.701,32.7915,32.701,32.7915,1859,0
+XFEB.US,D,20250114,000000,32.7701,32.8028,32.76,32.8028,2827,0
+XFEB.US,D,20250115,000000,32.8999,32.8999,32.82,32.83,3876,0
+XFEB.US,D,20250116,000000,32.83,32.87,32.83,32.87,357,0
+XFEB.US,D,20250117,000000,32.85,32.91,32.85,32.91,2421,0
+XFEB.US,D,20250121,000000,32.86,32.91,32.86,32.91,1060,0
+XFEB.US,D,20250122,000000,32.87,32.915,32.87,32.915,196,0
+XFEB.US,D,20250123,000000,32.88,32.92,32.88,32.8801,3402,0
+XFEB.US,D,20250124,000000,32.89,32.9348,32.89,32.9348,177,0
+XFEB.US,D,20250127,000000,32.8701,32.915,32.87,32.915,1713,0
+XFEB.US,D,20250129,000000,32.9,32.94,32.9,32.94,616,0
+XFEB.US,D,20250130,000000,32.91,32.9255,32.91,32.9255,2510,0
+XFEB.US,D,20250204,000000,32.92,32.97,32.92,32.97,1131,0
+XFEB.US,D,20250205,000000,32.93,32.975,32.93,32.975,3403,0
+XFEB.US,D,20250206,000000,32.9573,32.97,32.94,32.97,4004,0
+XFEB.US,D,20250210,000000,33.0399,33.0399,32.95,32.95,446,0
+XFEB.US,D,20250211,000000,32.9711,32.9998,32.9711,32.9998,2114,0
+XFEB.US,D,20250212,000000,32.98,32.986,32.96,32.98,1095,0
+XFEB.US,D,20250214,000000,33,33.025,33,33.025,43927,0
+XFEB.US,D,20250218,000000,33.0194,33.05,33.0192,33.0248,696,0
+XFEB.US,D,20250219,000000,33.06,33.06,33.035,33.035,1594,0
+XFEB.US,D,20250220,000000,32.9901,33.025,32.9901,33.025,163,0
+XFEB.US,D,20250221,000000,33.055,33.08,33.01,33.07,16080,0
+XFEB.US,D,20250224,000000,33.1,33.1,32.9775,32.98,166750,0
+XFEB.US,D,20250225,000000,32.95,33.02,32.825,32.9216,161521,0
+XFEB.US,D,20250226,000000,32.9419,33.05,32.88,32.9412,19363,0
+XFEB.US,D,20250227,000000,33.0444,33.0444,32.7448,32.7448,17589,0
+XFEB.US,D,20250228,000000,32.79,32.95,32.7,32.95,44342,0
+XFEB.US,D,20250303,000000,32.86,32.98,32.61,32.6759,32297,0
+XFEB.US,D,20250304,000000,32.5418,32.72,32.4681,32.58,26360,0
+XFEB.US,D,20250305,000000,32.57,32.92,32.465,32.7098,81327,0
+XFEB.US,D,20250306,000000,32.49,32.63,32.38,32.4357,38786,0
+XFEB.US,D,20250307,000000,32.45,32.56,32.2578,32.48,20166,0
+XFEB.US,D,20250310,000000,32.37,32.41,32.01,32.12,10874,0
+XFEB.US,D,20250311,000000,32.11,32.11,31.92,31.9893,6093,0
+XFEB.US,D,20250312,000000,32.06,32.2,31.89,32.11,4635,0
+XFEB.US,D,20250313,000000,32.07,32.07,31.7513,31.8602,1486,0
+XFEB.US,D,20250314,000000,32.04,32.2478,32.04,32.2478,4701,0
+XFEB.US,D,20250317,000000,32.33,32.415,32.24,32.37,10017,0
+XFEB.US,D,20250318,000000,32.31,32.31,32.15,32.1654,6160,0
+XFEB.US,D,20250319,000000,32.28,32.3561,32.28,32.3561,761,0
+XFEB.US,D,20250320,000000,32.36,32.45,32.24,32.3383,6621,0
+XFEB.US,D,20250321,000000,32.215,32.3602,32.21,32.3602,2282,0
+XFEB.US,D,20250324,000000,32.595,32.6645,32.58,32.6645,3316,0
+XFEB.US,D,20250325,000000,32.69,32.7066,32.63,32.6802,11850,0
+XFEB.US,D,20250326,000000,32.7299,32.7299,32.46,32.4998,6893,0
+XFEB.US,D,20250327,000000,32.52,32.52,32.42,32.471,2140,0
+XFEB.US,D,20250328,000000,32.28,32.28,32.1,32.1351,7946,0
+XFEB.US,D,20250331,000000,31.97,32.2699,31.93,32.2,6254,0
+XFEB.US,D,20250401,000000,32.06,32.29,32.06,32.2748,7944,0
+XFEB.US,D,20250402,000000,32.28,32.43,32.27,32.4067,2460,0
+XFEB.US,D,20250403,000000,31.64,31.7093,31.53,31.55,3862,0
+XFEB.US,D,20250404,000000,30.85,30.85,30.381,30.381,2408,0
+XFEB.US,D,20250407,000000,29.81,30.365,29.73,30.31,10482,0
+XFEB.US,D,20250408,000000,31,31,29.855,30.0699,2443,0
+XFEB.US,D,20250409,000000,30.11,31.6575,30.1,31.6575,13924,0
+XFEB.US,D,20250410,000000,31.06,31.06,30.51,30.9242,369812,0
+XFEB.US,D,20250411,000000,30.8895,31.2534,30.8895,31.2534,711,0
+XFEB.US,D,20250414,000000,31.39,31.5681,31.39,31.4872,805,0
+XFEB.US,D,20250415,000000,31.55,31.6,31.4882,31.4882,3061,0
+XFEB.US,D,20250416,000000,31.28,31.28,30.89,31.01,10865,0
+XFEB.US,D,20250417,000000,31.125,31.14,31.1086,31.1086,1869,0
+XFEB.US,D,20250421,000000,30.72,30.72,30.53,30.6986,839,0
+XFEB.US,D,20250422,000000,30.95,31.1528,30.95,31.1528,479,0
+XFEB.US,D,20250423,000000,31.56,31.65,31.43,31.4447,2277,0
+XFEB.US,D,20250424,000000,31.53,31.7886,31.53,31.7886,427,0
+XFEB.US,D,20250425,000000,31.81,31.9376,31.81,31.9376,104,0
+XFEB.US,D,20250428,000000,31.92,31.9688,31.86,31.9688,2723,0
+XFEB.US,D,20250429,000000,31.94,32.08,31.9,32.0386,7172,0
+XFEB.US,D,20250430,000000,31.64,32.0736,31.64,32.0736,395,0
+XFEB.US,D,20250501,000000,32.2159,32.2159,32.1639,32.1639,1808,0
+XFEB.US,D,20250502,000000,32.4,32.4399,32.3816,32.3816,1401,0
+XFEB.US,D,20250505,000000,32.31,32.31,32.2808,32.288,588,0
+XFEB.US,D,20250506,000000,32.17,32.23,32.17,32.1729,2068,0
+XFEB.US,D,20250507,000000,32.1536,32.2252,32.1536,32.2252,750,0
+XFEB.US,D,20250508,000000,32.3,32.3388,32.3,32.3388,439,0
+XFEB.US,D,20250509,000000,32.35,32.35,32.3403,32.3403,263,0
+XFEB.US,D,20250512,000000,32.79,32.8631,32.79,32.8631,284,0
+XFEB.US,D,20250513,000000,33.0007,33.1,32.98,32.98,1831,0
+XFEB.US,D,20250514,000000,32.9701,33.05,32.9601,33.0115,5927,0
+XFEB.US,D,20250515,000000,33.05,33.09,33.01,33.0701,3926,0
+XFEB.US,D,20250516,000000,33.13,33.1903,33.11,33.1903,1765,0
+XFEB.US,D,20250519,000000,33.09,33.1838,33.09,33.1838,400,0
+XFEB.US,D,20250520,000000,33.14,33.14,33.1001,33.1001,1588,0
+XFEB.US,D,20250521,000000,33.04,33.16,32.88,32.8955,3602,0
+XFEB.US,D,20250522,000000,32.91,33.01,32.878,32.878,153539,0
+XFEB.US,D,20250523,000000,32.66,32.84,32.66,32.7789,1710,0
+XFEB.US,D,20250527,000000,32.99,33.1113,32.99,33.1113,2645,0
+XFEB.US,D,20250528,000000,33.08,33.08,33.03,33.0381,2093,0
+XFEB.US,D,20250529,000000,33.13,33.14,33.07,33.0957,1160,0
+XFEB.US,D,20250530,000000,33.065,33.1283,32.9701,33.1283,3266,0
+XFEB.US,D,20250602,000000,33.1,33.2099,33.1,33.182,772,0
+XFEB.US,D,20250603,000000,33.24,33.2787,33.24,33.2787,3615,0
+XFEB.US,D,20250604,000000,33.315,33.32,33.297,33.297,872,0
+XFEB.US,D,20250606,000000,33.38,33.405,33.3501,33.388,4232,0
+XFEB.US,D,20250609,000000,33.39,33.3939,33.39,33.3939,332,0
+XFEB.US,D,20250612,000000,33.4655,33.5199,33.4655,33.475,4913,0
+XFEB.US,D,20250613,000000,33.35,33.45,33.274,33.274,467,0
+XFEB.US,D,20250616,000000,33.41,33.4556,33.41,33.4556,188,0
+XFEB.US,D,20250617,000000,33.39,33.39,33.3321,33.3321,158,0
+XFEB.US,D,20250618,000000,33.4499,33.4499,33.3201,33.3454,1402,0
+XFEB.US,D,20250620,000000,33.29,33.3336,33.29,33.3336,400,0
+XFEB.US,D,20250623,000000,33.27,33.495,33.27,33.495,2113,0
+XFEB.US,D,20250624,000000,33.63,33.68,33.57,33.675,4360,0
+XFEB.US,D,20250625,000000,33.66,33.6822,33.66,33.6822,1309,0
+XFEB.US,D,20250626,000000,33.74,33.82,33.7201,33.7965,6119,0
+XFEB.US,D,20250627,000000,33.85,33.9,33.83,33.8519,1326,0
+XFEB.US,D,20250630,000000,33.85,33.92,33.83,33.92,1193,0
+XFEB.US,D,20250701,000000,33.93,33.94,33.86,33.9049,11428,0
+XFEB.US,D,20250702,000000,33.9899,33.9899,33.9001,33.955,1331,0
+XFEB.US,D,20250707,000000,33.9,33.9449,33.9,33.9449,677,0
+XFEB.US,D,20250708,000000,33.94,33.97,33.94,33.9649,605,0
+XFEB.US,D,20250709,000000,34.05,34.05,33.98,34.0408,7473,0
+XFEB.US,D,20250710,000000,34.06,34.0748,34.04,34.0748,2480,0
+XFEB.US,D,20250711,000000,34.0172,34.046,34.0172,34.046,526,0
+XFEB.US,D,20250714,000000,34.011,34.0567,34.01,34.0567,3694,0
+XFEB.US,D,20250715,000000,34.0101,34.07,34.0101,34.0184,750,0
+XFEB.US,D,20250716,000000,33.995,34.0899,33.995,34.0511,3460,0
+XFEB.US,D,20250717,000000,34.08,34.15,34.07,34.115,2878,0
+XFEB.US,D,20250718,000000,34.1,34.1499,34.07,34.123,9074,0
+XFEB.US,D,20250721,000000,34.18,34.2391,34.1,34.1522,2642,0
+XFEB.US,D,20250722,000000,34.1484,34.2199,34.12,34.1749,9466,0
+XFEB.US,D,20250723,000000,34.2,34.2999,34.19,34.2597,3537,0
+XFEB.US,D,20250724,000000,34.2412,34.2885,34.2412,34.2806,1494,0
+XFEB.US,D,20250725,000000,34.305,34.315,34.305,34.315,518,0
+XFEB.US,D,20250728,000000,34.3101,34.36,34.3101,34.3339,6928,0
+XFEB.US,D,20250729,000000,34.37,34.37,34.3026,34.3026,6022,0
+XFEB.US,D,20250730,000000,34.3225,34.37,34.2844,34.2844,5704,0
+XFEB.US,D,20250731,000000,34.3401,34.3401,34.2444,34.2444,1959,0
+XFEB.US,D,20250801,000000,34.0504,34.08,34.0504,34.0764,586,0
+XFEB.US,D,20250804,000000,34.27,34.2706,34.2172,34.2706,1501,0
+XFEB.US,D,20250805,000000,34.18,34.25,34.18,34.2129,2149,0
+XFEB.US,D,20250808,000000,34.375,34.39,34.375,34.3801,3284,0
+XFEB.US,D,20250812,000000,34.45,34.49,34.44,34.4845,1629,0
+XFEB.US,D,20250813,000000,34.49,34.53,34.49,34.52,739,0
+XFEB.US,D,20250814,000000,34.52,34.52,34.49,34.515,15703,0
+XFEB.US,D,20250815,000000,34.52,34.52,34.4962,34.4962,471,0
+XFEB.US,D,20250818,000000,34.51,34.5153,34.51,34.5153,465,0
+XFEB.US,D,20250819,000000,34.47,34.47,34.43,34.4606,1701,0
+XFEB.US,D,20250820,000000,34.37,34.4381,34.37,34.4381,1621,0
+XFEB.US,D,20250821,000000,34.42,34.42,34.36,34.3863,2191,0
+XFEB.US,D,20250822,000000,34.56,34.59,34.56,34.565,638,0
+XFEB.US,D,20250825,000000,34.55,34.59,34.5301,34.5429,2621,0
+XFEB.US,D,20250826,000000,34.55,34.589,34.55,34.589,219,0
+XFEB.US,D,20250827,000000,34.56,34.59,34.55,34.59,3484,0
+XFEB.US,D,20250828,000000,34.61,34.66,34.61,34.64,5232,0
+XFEB.US,D,20250829,000000,34.58,34.6,34.5791,34.5791,74041,0
+XFEB.US,D,20250902,000000,34.49,34.5259,34.4648,34.5259,3508,0
+XFEB.US,D,20250903,000000,34.5899,34.5899,34.54,34.5837,2099,0
+XFEB.US,D,20250904,000000,34.6,34.6776,34.6,34.6776,7077,0
+XFEB.US,D,20250905,000000,34.74,34.74,34.6201,34.6649,888,0
+XFEB.US,D,20250908,000000,34.715,34.715,34.7,34.7058,2408,0
+XFEB.US,D,20250909,000000,34.7,34.74,34.69,34.74,752,0
+XFEB.US,D,20250910,000000,34.76,34.76,34.7401,34.7444,491,0
+XFEB.US,D,20250911,000000,34.833,34.833,34.79,34.82,1451,0
+XFEB.US,D,20250912,000000,34.82,34.83,34.82,34.8216,2913,0
+XFEB.US,D,20250915,000000,34.8203,34.83,34.8203,34.8292,1019,0
+XFEB.US,D,20250916,000000,34.8334,34.8399,34.81,34.8166,3029,0
+XFEB.US,D,20250917,000000,34.82,34.8362,34.82,34.8362,302,0
+XFEB.US,D,20250918,000000,34.83,34.9,34.83,34.8601,3616,0
+XFEB.US,D,20250919,000000,34.87,34.91,34.87,34.9091,1772,0
+XFEB.US,D,20250922,000000,34.89,34.917,34.89,34.9153,2003,0
+XFEB.US,D,20250923,000000,34.855,34.86,34.855,34.86,355,0
+XFEB.US,D,20250924,000000,34.875,34.875,34.83,34.8649,1675,0
+XFEB.US,D,20250925,000000,34.79,34.85,34.79,34.845,879,0
+XFEB.US,D,20250926,000000,34.85,34.9101,34.85,34.9101,7135,0
+XFEB.US,D,20250929,000000,34.96,34.96,34.9224,34.9256,4099,0
+XFEB.US,D,20250930,000000,34.93,34.95,34.92,34.95,403,0
+XFEB.US,D,20251001,000000,34.94,34.9901,34.92,34.9836,14001,0
+XFEB.US,D,20251002,000000,34.96,34.9801,34.96,34.9759,706,0
+XFEB.US,D,20251003,000000,35.01,35.01,34.99,34.99,2885,0
+XFEB.US,D,20251006,000000,35.01,35.04,35,35.025,5637,0
+XFEB.US,D,20251007,000000,35.02,35.02,34.97,34.9872,1943,0
+XFEB.US,D,20251008,000000,35.01,35.0349,35.01,35.0349,2601,0
+XFEB.US,D,20251009,000000,35.02,35.04,35.02,35.0249,751,0
+XFEB.US,D,20251010,000000,35.04,35.04,34.7893,34.7893,3364,0
+XFEB.US,D,20251013,000000,34.92,34.9598,34.92,34.9598,1584,0
+XFEB.US,D,20251014,000000,34.87,34.96,34.84,34.9194,3790,0
+XFEB.US,D,20251015,000000,35,35,34.905,34.947,2414,0
+XFEB.US,D,20251016,000000,34.96,34.96,34.84,34.86,2835,0
+XFEB.US,D,20251017,000000,34.85,34.98,34.84,34.9394,3878,0
+XFEB.US,D,20251020,000000,35.04,35.0802,35.04,35.0802,4915,0
+XFEB.US,D,20251022,000000,35.0356,35.0483,34.965,35.0483,8187,0
+XFEB.US,D,20251023,000000,35.0795,35.09,35.06,35.08,4207,0
+XFEB.US,D,20251024,000000,35.16,35.18,35.16,35.1784,2291,0
+XFEB.US,D,20251027,000000,35.2322,35.25,35.19,35.24,987,0
+XFEB.US,D,20251028,000000,35.2485,35.25,35.2,35.2251,2339,0
+XFEB.US,D,20251029,000000,35.21,35.21,35.2096,35.2096,462,0
+XFEB.US,D,20251030,000000,35.205,35.205,35.16,35.168,41110,0
+XFEB.US,D,20251031,000000,35.17,35.206,35.15,35.1899,1484,0
+XFEB.US,D,20251103,000000,35.14,35.2004,35.14,35.2004,372,0
+XFEB.US,D,20251104,000000,35.13,35.1351,35.1178,35.1351,2844,0
+XFEB.US,D,20251105,000000,35.17,35.1929,35.17,35.1929,12016,0
+XFEB.US,D,20251106,000000,35.12,35.12,35.1145,35.1145,447,0
+XFEB.US,D,20251107,000000,34.97,35.1225,34.97,35.1225,3698,0
+XFEB.US,D,20251110,000000,35.2,35.2585,35.19,35.2557,3009,0
+XFEB.US,D,20251111,000000,35.245,35.2752,35.245,35.2752,220,0
+XFEB.US,D,20251112,000000,35.24,35.24,35.23,35.24,15090,0
+XFEB.US,D,20251113,000000,35.17,35.195,35.1309,35.1309,7162,0
+XFEB.US,D,20251114,000000,35.11,35.1682,35.11,35.1676,12022,0
+XFEB.US,D,20251117,000000,35.0401,35.0874,35.04,35.0874,1053,0
+XFEB.US,D,20251118,000000,34.93,35.0108,34.93,35.0108,2472,0
+XFEB.US,D,20251119,000000,35.01,35.043,34.99,35.043,3753,0
+XFEB.US,D,20251120,000000,35.07,35.07,34.89,34.8944,1608,0
+XFEB.US,D,20251121,000000,34.9,35.06,34.9,35.0084,1921,0
+XFEB.US,D,20251124,000000,35.11,35.1924,35.11,35.1924,311,0
+XFEB.US,D,20251125,000000,35.28,35.28,35.25,35.2702,3045,0
+XFEB.US,D,20251126,000000,35.325,35.3393,35.325,35.3393,314,0
+XFEB.US,D,20251128,000000,35.35,35.395,35.35,35.395,101,0
+XFEB.US,D,20251201,000000,35.36,35.4,35.35,35.3691,7668,0
+XFEB.US,D,20251202,000000,35.37,35.42,35.37,35.3952,841,0
+XFEB.US,D,20251203,000000,35.41,35.44,35.41,35.4355,826,0
+XFEB.US,D,20251204,000000,35.43,35.4448,35.42,35.4448,7054,0
+XFEB.US,D,20251208,000000,35.44,35.4669,35.44,35.4669,582,0
+XFEB.US,D,20251209,000000,35.4986,35.4986,35.47,35.4747,242,0
+XFEB.US,D,20251210,000000,35.475,35.55,35.47,35.5343,697,0
+XFEB.US,D,20251211,000000,35.53,35.5476,35.51,35.5476,364,0
+XFEB.US,D,20251212,000000,35.51,35.525,35.51,35.5237,253,0
+XFEB.US,D,20251215,000000,35.5,35.535,35.5,35.525,3374,0
+XFEB.US,D,20251216,000000,35.49,35.5248,35.49,35.5248,345,0
+XFEB.US,D,20251218,000000,35.54,35.555,35.5227,35.5227,852,0
+XFEB.US,D,20251219,000000,35.58,35.62,35.58,35.6148,5867,0
+XFEB.US,D,20251222,000000,35.65,35.6599,35.62,35.6599,429,0
+XFEB.US,D,20251223,000000,35.64,35.68,35.64,35.6763,7511,0
+XFEB.US,D,20251224,000000,35.67,35.7,35.67,35.7,722,0
+XFEB.US,D,20251226,000000,35.707,35.7149,35.7,35.7149,239,0
+XFEB.US,D,20251229,000000,35.69,35.7248,35.69,35.7248,487,0
+XFEB.US,D,20251230,000000,35.71,35.74,35.71,35.7298,1030,0
+XFEB.US,D,20251231,000000,35.74,35.74,35.69,35.715,877,0
+XFEB.US,D,20260102,000000,35.77,35.77,35.7,35.7325,4302,0
+XFEB.US,D,20260105,000000,35.7625,35.775,35.74,35.7699,559,0
+XFEB.US,D,20260106,000000,35.78,35.7949,35.77,35.7949,450,0
+XFEB.US,D,20260107,000000,35.77,35.79,35.77,35.7849,2316,0
+XFEB.US,D,20260108,000000,35.761,35.787,35.76,35.786,39288,0
+XFEB.US,D,20260109,000000,35.8,35.82,35.8,35.82,2156,0
+XFEB.US,D,20260112,000000,35.8,35.8398,35.7914,35.8398,2469,0
+XFEB.US,D,20260113,000000,35.8,35.835,35.7901,35.8189,1895,0
+XFEB.US,D,20260114,000000,35.77,35.83,35.76,35.8098,5231,0
+XFEB.US,D,20260115,000000,35.82,35.8301,35.81,35.8301,3945,0
+XFEB.US,D,20260116,000000,35.83,35.8502,35.83,35.8502,1086,0
+XFEB.US,D,20260120,000000,35.78,35.78,35.72,35.7396,4178,0
+XFEB.US,D,20260121,000000,35.7683,35.82,35.7683,35.81,1885,0
+XFEB.US,D,20260122,000000,35.8775,35.8775,35.85,35.86,1331,0
+XFEB.US,D,20260123,000000,35.87,35.89,35.85,35.8798,12191,0
+XFEB.US,D,20260126,000000,35.88,35.92,35.88,35.91,489,0
+XFEB.US,D,20260127,000000,35.9,35.92,35.9,35.92,131,0
+XFEB.US,D,20260128,000000,35.93,35.94,35.89,35.92,836,0
+XFEB.US,D,20260129,000000,35.84,35.92,35.84,35.92,4596,0
+XFEB.US,D,20260130,000000,35.91,35.93,35.88,35.9263,3919,0
+XFEB.US,D,20260202,000000,35.92,35.96,35.92,35.96,3923,0
+XFEB.US,D,20260203,000000,35.91,35.94,35.87,35.92,2501,0
+XFEB.US,D,20260204,000000,35.9,35.92,35.9,35.9061,683,0
+XFEB.US,D,20260205,000000,35.88,35.895,35.83,35.8741,6067,0
+XFEB.US,D,20260206,000000,35.98,35.98,35.9717,35.9717,428,0
+XFEB.US,D,20260209,000000,35.98,35.9842,35.96,35.9842,1667,0
+XFEB.US,D,20260210,000000,36,36,35.97,35.9955,206,0
+XFEB.US,D,20260211,000000,35.99,35.99,35.97,35.97,30541,0
+XFEB.US,D,20260212,000000,36,36.03,35.95,35.96,5993,0
+XFEB.US,D,20260213,000000,36.015,36.0423,35.98,36.015,4056,0
+XFEB.US,D,20260217,000000,36.04,36.05,36.015,36.05,921,0
+XFEB.US,D,20260218,000000,36.05,36.05,36.04,36.04,749,0
diff --git a/daily/us/nyse etfs/2/xflx.us.txt b/daily/us/nyse etfs/2/xflx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d75262c483f846d2af3ca55228d40750ee8d76fb
--- /dev/null
+++ b/daily/us/nyse etfs/2/xflx.us.txt	
@@ -0,0 +1,536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XFLX.US,D,20231012,000000,24.03,24.03,24.0246,24.0246,1066,0
+XFLX.US,D,20231013,000000,23.81,24.0571,23.81,23.9889,2451,0
+XFLX.US,D,20231016,000000,24.0232,24.0292,24.0232,24.0292,104,0
+XFLX.US,D,20231017,000000,23.92,23.9474,23.92,23.9474,1112,0
+XFLX.US,D,20231018,000000,23.875,23.875,23.8571,23.8571,405,0
+XFLX.US,D,20231019,000000,23.7984,23.7984,23.7984,23.7984,13,0
+XFLX.US,D,20231020,000000,23.7982,23.7982,23.7982,23.7982,10,0
+XFLX.US,D,20231023,000000,23.86,23.86,23.8439,23.8439,725,0
+XFLX.US,D,20231024,000000,23.87,23.87,23.87,23.87,4,0
+XFLX.US,D,20231025,000000,23.82,23.825,23.82,23.825,162,0
+XFLX.US,D,20231026,000000,23.8365,23.8365,23.8365,23.8365,46,0
+XFLX.US,D,20231027,000000,23.77,23.8108,23.77,23.8108,1517,0
+XFLX.US,D,20231030,000000,23.83,23.85,23.83,23.85,1463,0
+XFLX.US,D,20231031,000000,23.8991,23.8991,23.8991,23.8991,1,0
+XFLX.US,D,20231101,000000,23.95,23.9791,23.95,23.9791,783,0
+XFLX.US,D,20231102,000000,24.085,24.085,24.085,24.085,1,0
+XFLX.US,D,20231103,000000,24.16,24.178,24.15,24.178,4978,0
+XFLX.US,D,20231106,000000,24.1406,24.1406,24.11,24.135,1723,0
+XFLX.US,D,20231107,000000,24.13,24.14,24.12,24.12,15609,0
+XFLX.US,D,20231108,000000,24.1202,24.15,24.11,24.15,5427,0
+XFLX.US,D,20231109,000000,24.09,24.12,24.09,24.12,700,0
+XFLX.US,D,20231110,000000,24.08,24.13,24.08,24.13,1623,0
+XFLX.US,D,20231113,000000,24.145,24.145,24.145,24.145,1,0
+XFLX.US,D,20231114,000000,24.2285,24.2621,24.2285,24.2423,3240,0
+XFLX.US,D,20231115,000000,24.19,24.1915,24.19,24.1915,200,0
+XFLX.US,D,20231116,000000,24.22,24.28,24.22,24.255,26410,0
+XFLX.US,D,20231117,000000,24.2207,24.3,24.2207,24.2747,2261,0
+XFLX.US,D,20231120,000000,24.25,24.303,24.25,24.303,2252,0
+XFLX.US,D,20231121,000000,24.305,24.3102,24.18,24.3102,1372,0
+XFLX.US,D,20231122,000000,24.18,24.37,24.18,24.34,1790,0
+XFLX.US,D,20231124,000000,24.29,24.32,24.29,24.32,224,0
+XFLX.US,D,20231127,000000,24.38,24.38,24.34,24.3602,1534,0
+XFLX.US,D,20231128,000000,24.36,24.36,24.355,24.355,902,0
+XFLX.US,D,20231129,000000,24.46,24.46,24.445,24.445,31280,0
+XFLX.US,D,20231130,000000,24.4501,24.4501,24.4501,24.4501,1,0
+XFLX.US,D,20231201,000000,24.5514,24.5514,24.5514,24.5514,27,0
+XFLX.US,D,20231204,000000,24.4911,24.4947,24.4911,24.4947,255,0
+XFLX.US,D,20231205,000000,24.57,24.57,24.56,24.56,1882,0
+XFLX.US,D,20231206,000000,24.56,24.6,24.56,24.5703,824,0
+XFLX.US,D,20231207,000000,24.5997,24.5997,24.5997,24.5997,122,0
+XFLX.US,D,20231208,000000,24.53,24.5633,24.53,24.5633,548,0
+XFLX.US,D,20231211,000000,24.69,24.69,24.53,24.55,1046,0
+XFLX.US,D,20231212,000000,24.58,24.6014,24.58,24.6014,902,0
+XFLX.US,D,20231213,000000,24.65,24.7811,24.65,24.7811,1358,0
+XFLX.US,D,20231214,000000,24.88,24.88,24.87,24.8745,1528,0
+XFLX.US,D,20231215,000000,24.8651,24.8651,24.8651,24.8651,93,0
+XFLX.US,D,20231218,000000,24.8701,24.9,24.87,24.8815,6290,0
+XFLX.US,D,20231219,000000,25.24,25.24,24.92,24.935,1211,0
+XFLX.US,D,20231220,000000,25.27,25.27,24.93,24.9419,3553,0
+XFLX.US,D,20231221,000000,24.94,24.9839,24.93,24.9839,7691,0
+XFLX.US,D,20231222,000000,25.02,25.02,24.95,24.9751,6800,0
+XFLX.US,D,20231226,000000,24.97,24.9931,24.97,24.99,3479,0
+XFLX.US,D,20231227,000000,25.03,25.0399,25.03,25.0352,3230,0
+XFLX.US,D,20231228,000000,24.12,24.12,24.0714,24.0714,601,0
+XFLX.US,D,20231229,000000,24.05,24.0648,24.05,24.0648,27837,0
+XFLX.US,D,20240102,000000,24,24,23.96,23.971,2668,0
+XFLX.US,D,20240103,000000,23.9,23.9424,23.9,23.9424,6388,0
+XFLX.US,D,20240104,000000,23.9,23.9081,23.87,23.8858,79970,0
+XFLX.US,D,20240105,000000,23.89,23.89,23.86,23.8652,1954,0
+XFLX.US,D,20240108,000000,23.57,23.965,23.57,23.965,4347,0
+XFLX.US,D,20240109,000000,24,24.0071,24,24.0071,1767,0
+XFLX.US,D,20240110,000000,23.99,24,23.9763,23.9763,5550,0
+XFLX.US,D,20240111,000000,23.98,24.0491,23.98,24.0491,2651,0
+XFLX.US,D,20240112,000000,24.0944,24.0944,24.0944,24.0944,67,0
+XFLX.US,D,20240116,000000,23.9599,23.9599,23.9599,23.9599,65,0
+XFLX.US,D,20240117,000000,23.89,23.9019,23.89,23.9019,492,0
+XFLX.US,D,20240118,000000,23.92,23.92,23.88,23.9012,1817,0
+XFLX.US,D,20240119,000000,23.87,23.915,23.85,23.915,10510,0
+XFLX.US,D,20240122,000000,23.96,23.97,23.95,23.9691,10132,0
+XFLX.US,D,20240123,000000,23.92,23.95,23.9,23.94,8865,0
+XFLX.US,D,20240124,000000,23.9504,23.9504,23.9127,23.9127,364,0
+XFLX.US,D,20240125,000000,23.96,24.025,23.96,24.025,928,0
+XFLX.US,D,20240126,000000,24.02,24.02,24,24.013,914,0
+XFLX.US,D,20240129,000000,23.8,24.0693,23.8,24.0693,1347,0
+XFLX.US,D,20240130,000000,24.05,24.0747,24.0499,24.0747,281,0
+XFLX.US,D,20240131,000000,23.81,24.0989,23.81,24.06,817,0
+XFLX.US,D,20240201,000000,24.181,24.181,24.181,24.181,32,0
+XFLX.US,D,20240202,000000,24.03,24.075,24.03,24.075,1116,0
+XFLX.US,D,20240205,000000,23.94,23.9438,23.94,23.9438,428,0
+XFLX.US,D,20240206,000000,24.035,24.035,24.035,24.035,25,0
+XFLX.US,D,20240207,000000,24.05,24.05,24.0301,24.0301,12552,0
+XFLX.US,D,20240208,000000,24.015,24.02,24.005,24.015,3404,0
+XFLX.US,D,20240209,000000,24.04,24.04,24.0207,24.0207,521,0
+XFLX.US,D,20240212,000000,24.02,24.0201,24.02,24.02,2289,0
+XFLX.US,D,20240213,000000,23.9,23.9,23.85,23.8753,12884,0
+XFLX.US,D,20240214,000000,23.955,23.9698,23.93,23.955,12933,0
+XFLX.US,D,20240215,000000,23.98,24.0153,23.97,24.0153,1956,0
+XFLX.US,D,20240216,000000,23.965,23.965,23.965,23.965,20,0
+XFLX.US,D,20240220,000000,23.75,23.9951,23.75,23.9951,1020,0
+XFLX.US,D,20240221,000000,23.9,23.9713,23.9,23.9609,9116,0
+XFLX.US,D,20240222,000000,24,24.03,24,24.0151,20234,0
+XFLX.US,D,20240223,000000,24.05,24.05,24.03,24.0346,37230,0
+XFLX.US,D,20240226,000000,24.03,24.03,24.0105,24.0105,1134,0
+XFLX.US,D,20240227,000000,23.98,24.01,23.98,24.006,23249,0
+XFLX.US,D,20240228,000000,23.99,23.99,23.99,23.99,13,0
+XFLX.US,D,20240229,000000,24.055,24.055,24.0397,24.0397,299,0
+XFLX.US,D,20240301,000000,24.1196,24.12,24.1196,24.12,174,0
+XFLX.US,D,20240304,000000,24.125,24.125,24.115,24.115,164,0
+XFLX.US,D,20240305,000000,24.145,24.145,24.145,24.145,25,0
+XFLX.US,D,20240306,000000,24.1799,24.1799,24.1799,24.1799,1,0
+XFLX.US,D,20240307,000000,24.21,24.215,24.1973,24.215,70264,0
+XFLX.US,D,20240308,000000,24.21,24.22,24.21,24.22,1032,0
+XFLX.US,D,20240311,000000,24.21,24.2168,24.19,24.2168,5033,0
+XFLX.US,D,20240312,000000,24.2183,24.2183,24.2183,24.2183,82,0
+XFLX.US,D,20240313,000000,24.215,24.215,24.215,24.215,30,0
+XFLX.US,D,20240314,000000,24.135,24.135,24.11,24.135,1428,0
+XFLX.US,D,20240315,000000,24.1,24.13,24.1,24.13,252,0
+XFLX.US,D,20240318,000000,24.15,24.15,24.12,24.141,28705,0
+XFLX.US,D,20240319,000000,24.17,24.1955,24.17,24.1955,12426,0
+XFLX.US,D,20240320,000000,24.2,24.26,24.2,24.2536,1556,0
+XFLX.US,D,20240321,000000,24.26,24.26,24.24,24.24,5104,0
+XFLX.US,D,20240322,000000,24.27,24.27,24.27,24.27,99,0
+XFLX.US,D,20240325,000000,24.24,24.2435,24.22,24.2435,12605,0
+XFLX.US,D,20240326,000000,24.21,24.23,24.21,24.23,392,0
+XFLX.US,D,20240327,000000,24.28,24.33,24.28,24.3044,39592,0
+XFLX.US,D,20240328,000000,24.31,24.3188,24.3,24.3188,2713,0
+XFLX.US,D,20240401,000000,24.22,24.2299,24.22,24.2299,12460,0
+XFLX.US,D,20240402,000000,24.2087,24.2087,24.2087,24.2087,89,0
+XFLX.US,D,20240403,000000,24.19,24.22,24.19,24.22,1114,0
+XFLX.US,D,20240404,000000,24.29,24.29,24.2001,24.21,2225,0
+XFLX.US,D,20240405,000000,24.17,24.2,24.17,24.1822,3299,0
+XFLX.US,D,20240408,000000,24.21,24.21,24.21,24.21,38,0
+XFLX.US,D,20240409,000000,24.25,24.28,24.25,24.2632,1387,0
+XFLX.US,D,20240410,000000,24.06,24.1,24.06,24.0798,11909,0
+XFLX.US,D,20240411,000000,24.0603,24.0758,24.0603,24.0758,3483,0
+XFLX.US,D,20240412,000000,24.04,24.04,24.04,24.04,1,0
+XFLX.US,D,20240415,000000,23.96,23.96,23.88,23.8982,1869,0
+XFLX.US,D,20240416,000000,23.54,23.88,23.54,23.8,3588,0
+XFLX.US,D,20240417,000000,23.83,23.8501,23.83,23.8501,215,0
+XFLX.US,D,20240418,000000,23.849,23.85,23.78,23.84,4105,0
+XFLX.US,D,20240419,000000,23.85,23.85,23.81,23.81,20601,0
+XFLX.US,D,20240422,000000,23.93,23.93,23.9219,23.9219,336,0
+XFLX.US,D,20240423,000000,23.99,24,23.99,24,1987,0
+XFLX.US,D,20240424,000000,23.96,23.96,23.96,23.96,1,0
+XFLX.US,D,20240425,000000,23.45,23.9101,23.45,23.9101,1759,0
+XFLX.US,D,20240426,000000,23.98,23.98,23.98,23.98,41,0
+XFLX.US,D,20240429,000000,24.02,24.0426,23.98,24.0426,42325,0
+XFLX.US,D,20240430,000000,23.98,24,23.9226,23.9226,4387,0
+XFLX.US,D,20240501,000000,23.52,24.05,23.52,23.9713,3908,0
+XFLX.US,D,20240502,000000,24.0101,24.0901,24,24.0901,5245,0
+XFLX.US,D,20240503,000000,24.2,24.2067,24.16,24.172,5178,0
+XFLX.US,D,20240506,000000,24.22,24.2402,24.22,24.2402,2615,0
+XFLX.US,D,20240507,000000,24.2799,24.2799,24.25,24.2651,1838,0
+XFLX.US,D,20240508,000000,24.235,24.235,24.235,24.235,30,0
+XFLX.US,D,20240509,000000,24.235,24.235,24.235,24.235,2,0
+XFLX.US,D,20240510,000000,24.05,24.23,24.05,24.2159,4773,0
+XFLX.US,D,20240513,000000,24.23,24.23,24.23,24.23,844,0
+XFLX.US,D,20240514,000000,24.24,24.2651,24.2,24.2651,868,0
+XFLX.US,D,20240515,000000,24.36,24.3866,24.36,24.3866,4747,0
+XFLX.US,D,20240516,000000,24.27,24.38,24.27,24.34,4591,0
+XFLX.US,D,20240517,000000,24.3201,24.35,24.28,24.35,4648,0
+XFLX.US,D,20240520,000000,24.22,24.3503,24.22,24.3503,1673,0
+XFLX.US,D,20240521,000000,24.34,24.36,24.34,24.36,238,0
+XFLX.US,D,20240522,000000,24.3101,24.3101,24.2841,24.3052,5168,0
+XFLX.US,D,20240523,000000,24.24,24.24,24.24,24.24,40,0
+XFLX.US,D,20240524,000000,24.28,24.3095,24.28,24.3095,302,0
+XFLX.US,D,20240528,000000,24.27,24.2765,24.21,24.2305,4887,0
+XFLX.US,D,20240529,000000,24.121,24.1536,24.121,24.1536,270,0
+XFLX.US,D,20240530,000000,24.19,24.2057,24.18,24.2057,932,0
+XFLX.US,D,20240531,000000,24.05,24.27,24.05,24.27,1469,0
+XFLX.US,D,20240603,000000,24.3422,24.3422,24.3422,24.3422,42,0
+XFLX.US,D,20240604,000000,24.365,24.365,24.36,24.36,456,0
+XFLX.US,D,20240605,000000,24.4158,24.4469,24.4158,24.4469,988,0
+XFLX.US,D,20240606,000000,24.35,24.44,24.35,24.435,3100,0
+XFLX.US,D,20240607,000000,24.3498,24.3498,24.3498,24.3498,25,0
+XFLX.US,D,20240610,000000,24.3515,24.3515,24.3515,24.3515,1,0
+XFLX.US,D,20240611,000000,24.3314,24.375,24.29,24.375,6003,0
+XFLX.US,D,20240612,000000,24.4797,24.4797,24.4797,24.4797,33,0
+XFLX.US,D,20240613,000000,24.45,24.4995,24.45,24.4995,675,0
+XFLX.US,D,20240614,000000,24.4258,24.4258,24.4258,24.4258,34,0
+XFLX.US,D,20240617,000000,24.37,24.44,24.37,24.44,244,0
+XFLX.US,D,20240618,000000,24.5,24.5,24.5,24.5,51,0
+XFLX.US,D,20240620,000000,24.4705,24.4705,24.4705,24.4705,77,0
+XFLX.US,D,20240621,000000,24.48,24.48,24.48,24.48,53,0
+XFLX.US,D,20240624,000000,24.47,24.4701,24.44,24.442,5458,0
+XFLX.US,D,20240625,000000,24.48,24.5099,24.45,24.481,4819,0
+XFLX.US,D,20240626,000000,24.39,24.431,24.38,24.431,5850,0
+XFLX.US,D,20240627,000000,24.4581,24.4581,24.4146,24.4146,23155,0
+XFLX.US,D,20240628,000000,24.485,24.485,24.3931,24.3931,2790,0
+XFLX.US,D,20240701,000000,24.37,24.37,24.365,24.365,184,0
+XFLX.US,D,20240702,000000,24.39,24.423,24.39,24.423,606,0
+XFLX.US,D,20240703,000000,24.515,24.515,24.515,24.515,5,0
+XFLX.US,D,20240705,000000,24.59,24.59,24.58,24.585,1512,0
+XFLX.US,D,20240708,000000,24.58,24.585,24.56,24.585,1829,0
+XFLX.US,D,20240709,000000,24.58,24.61,24.56,24.575,4649,0
+XFLX.US,D,20240710,000000,24.59,24.64,24.59,24.6299,1811,0
+XFLX.US,D,20240711,000000,24.65,24.73,24.65,24.7147,1366,0
+XFLX.US,D,20240712,000000,24.7499,24.7499,24.74,24.745,222,0
+XFLX.US,D,20240715,000000,24.73,24.73,24.73,24.73,85,0
+XFLX.US,D,20240716,000000,24.75,24.8244,24.75,24.8244,1023,0
+XFLX.US,D,20240717,000000,24.77,24.8099,24.77,24.7955,1100,0
+XFLX.US,D,20240718,000000,24.73,24.7359,24.73,24.7359,200,0
+XFLX.US,D,20240719,000000,24.67,24.6893,24.6416,24.6765,1100,0
+XFLX.US,D,20240722,000000,24.7,24.7549,24.7,24.7549,2556,0
+XFLX.US,D,20240723,000000,24.78,24.78,24.745,24.745,438,0
+XFLX.US,D,20240724,000000,24.6052,24.6052,24.6052,24.6052,18,0
+XFLX.US,D,20240725,000000,24.63,24.6632,24.615,24.615,971,0
+XFLX.US,D,20240726,000000,24.7,24.7026,24.7,24.7026,701,0
+XFLX.US,D,20240729,000000,24.7169,24.7169,24.7169,24.7169,3,0
+XFLX.US,D,20240730,000000,24.7193,24.7193,24.7193,24.7193,81,0
+XFLX.US,D,20240731,000000,24.85,24.85,24.82,24.8209,324,0
+XFLX.US,D,20240801,000000,24.82,24.85,24.76,24.7781,2042,0
+XFLX.US,D,20240802,000000,24.7191,24.7191,24.7191,24.7191,16,0
+XFLX.US,D,20240805,000000,24.5,24.5,24.4776,24.4776,1533,0
+XFLX.US,D,20240806,000000,24.53,24.67,24.53,24.5754,2783,0
+XFLX.US,D,20240807,000000,24.5308,24.5308,24.5308,24.5308,138,0
+XFLX.US,D,20240808,000000,24.6151,24.6384,24.6151,24.6384,118,0
+XFLX.US,D,20240809,000000,24.71,24.71,24.6901,24.6901,233,0
+XFLX.US,D,20240812,000000,24.69,24.7083,24.68,24.7083,2018,0
+XFLX.US,D,20240813,000000,24.8367,24.8367,24.8367,24.8367,1,0
+XFLX.US,D,20240814,000000,24.85,24.9168,24.85,24.9168,1856,0
+XFLX.US,D,20240815,000000,24.94,24.95,24.87,24.95,422,0
+XFLX.US,D,20240816,000000,24.95,24.9902,24.95,24.9902,2627,0
+XFLX.US,D,20240819,000000,25,25.04,25,25.04,1338,0
+XFLX.US,D,20240820,000000,25.05,25.0753,25.05,25.0753,505,0
+XFLX.US,D,20240821,000000,25.1,25.1269,25.1,25.1269,537,0
+XFLX.US,D,20240822,000000,25.065,25.065,25.04,25.0591,775,0
+XFLX.US,D,20240823,000000,25.15,25.18,25.15,25.18,3445,0
+XFLX.US,D,20240826,000000,25.13,25.1561,25.13,25.1561,605,0
+XFLX.US,D,20240827,000000,25.17,25.17,25.14,25.165,1337,0
+XFLX.US,D,20240828,000000,25.1338,25.1338,25.1338,25.1338,98,0
+XFLX.US,D,20240829,000000,25.1287,25.1287,25.1287,25.1287,1,0
+XFLX.US,D,20240830,000000,25.09,25.1406,25.09,25.1406,344,0
+XFLX.US,D,20240903,000000,25.03,25.03,25.03,25.03,6,0
+XFLX.US,D,20240904,000000,25.16,25.19,25.16,25.1651,2087,0
+XFLX.US,D,20240905,000000,25.19,25.19,25.19,25.19,169,0
+XFLX.US,D,20240906,000000,25.2,25.2,25.1301,25.1504,1710,0
+XFLX.US,D,20240909,000000,25.21,25.23,25.2,25.2145,5112,0
+XFLX.US,D,20240910,000000,25.23,25.2409,25.2299,25.2409,9227,0
+XFLX.US,D,20240911,000000,25.19,25.25,25.19,25.245,25410,0
+XFLX.US,D,20240912,000000,25.25,25.3181,25.25,25.3181,27791,0
+XFLX.US,D,20240913,000000,25.35,25.38,25.35,25.38,519,0
+XFLX.US,D,20240916,000000,25.4,25.49,25.4,25.4811,7468,0
+XFLX.US,D,20240917,000000,25.44,25.4465,25.44,25.4465,1415,0
+XFLX.US,D,20240918,000000,25.5,25.5,25.4079,25.4079,613,0
+XFLX.US,D,20240919,000000,25.47,25.47,25.46,25.4622,3558,0
+XFLX.US,D,20240920,000000,25.4001,25.4743,25.4001,25.4743,401,0
+XFLX.US,D,20240923,000000,25.47,25.47,25.44,25.46,11010,0
+XFLX.US,D,20240924,000000,25.48,25.49,25.48,25.485,3153,0
+XFLX.US,D,20240925,000000,25.44,25.46,25.42,25.42,27003,0
+XFLX.US,D,20240926,000000,25.42,25.4475,25.42,25.4475,2909,0
+XFLX.US,D,20240927,000000,25.4877,25.4877,25.4877,25.4877,3,0
+XFLX.US,D,20240930,000000,25.45,25.475,25.45,25.475,2178,0
+XFLX.US,D,20241001,000000,25.5,25.5054,25.5,25.5054,595,0
+XFLX.US,D,20241002,000000,25.48,25.52,25.48,25.4919,7303,0
+XFLX.US,D,20241003,000000,25.4002,25.4002,25.4002,25.4002,35,0
+XFLX.US,D,20241004,000000,25.31,25.3395,25.31,25.3395,393,0
+XFLX.US,D,20241007,000000,25.26,25.26,25.23,25.2318,4929,0
+XFLX.US,D,20241008,000000,25.26,25.29,25.26,25.285,2748,0
+XFLX.US,D,20241009,000000,25.29,25.29,25.266,25.266,2744,0
+XFLX.US,D,20241010,000000,25.26,25.29,25.2312,25.2599,3035,0
+XFLX.US,D,20241011,000000,25.3195,25.3195,25.2926,25.2926,237,0
+XFLX.US,D,20241014,000000,25.24,25.33,25.24,25.3034,680,0
+XFLX.US,D,20241015,000000,25.3337,25.3337,25.3337,25.3337,69,0
+XFLX.US,D,20241016,000000,25.4,25.4,25.37,25.3841,6761,0
+XFLX.US,D,20241017,000000,25.2952,25.2952,25.2952,25.2952,2,0
+XFLX.US,D,20241018,000000,25.33,25.33,25.32,25.32,20016,0
+XFLX.US,D,20241021,000000,25.1729,25.1729,25.1729,25.1729,2,0
+XFLX.US,D,20241022,000000,25.16,25.1677,25.16,25.1677,260,0
+XFLX.US,D,20241023,000000,25.06,25.09,25.06,25.0737,1999,0
+XFLX.US,D,20241024,000000,25.1593,25.1593,25.1343,25.1343,662,0
+XFLX.US,D,20241025,000000,25.134,25.134,25.07,25.0907,1093,0
+XFLX.US,D,20241028,000000,25.08,25.11,25.08,25.11,418,0
+XFLX.US,D,20241029,000000,25.0201,25.125,25.02,25.125,797,0
+XFLX.US,D,20241030,000000,25.11,25.1106,25.0834,25.0834,5333,0
+XFLX.US,D,20241031,000000,25.0018,25.0018,25.0018,25.0018,671,0
+XFLX.US,D,20241101,000000,24.9892,24.9892,24.96,24.96,2164,0
+XFLX.US,D,20241104,000000,25.0001,25.064,25,25.0351,2346,0
+XFLX.US,D,20241105,000000,25.05,25.14,25.05,25.1299,27245,0
+XFLX.US,D,20241106,000000,25.0338,25.1,25.0338,25.0874,9323,0
+XFLX.US,D,20241107,000000,25.2,25.2499,25.2,25.2499,2212,0
+XFLX.US,D,20241108,000000,25.32,25.32,25.32,25.32,1285,0
+XFLX.US,D,20241111,000000,25.251,25.3,25.25,25.2706,11302,0
+XFLX.US,D,20241112,000000,25.14,25.15,25.1224,25.1224,918,0
+XFLX.US,D,20241113,000000,25.13,25.13,25.096,25.096,6209,0
+XFLX.US,D,20241114,000000,25.14,25.14,25.0612,25.0612,2462,0
+XFLX.US,D,20241115,000000,25.02,25.0402,25.01,25.0402,1363,0
+XFLX.US,D,20241118,000000,25.07,25.0835,25.06,25.0747,10830,0
+XFLX.US,D,20241119,000000,25.1,25.1,25.07,25.1,6653,0
+XFLX.US,D,20241120,000000,25.01,25.0395,25.01,25.0395,2749,0
+XFLX.US,D,20241121,000000,25.085,25.0902,25.085,25.0902,734,0
+XFLX.US,D,20241122,000000,25.1,25.115,25.09,25.1113,14839,0
+XFLX.US,D,20241125,000000,25.25,25.26,25.24,25.245,1753,0
+XFLX.US,D,20241126,000000,25.24,25.24,25.2201,25.2201,503,0
+XFLX.US,D,20241127,000000,25.28,25.31,25.2729,25.2729,12257,0
+XFLX.US,D,20241129,000000,25.35,25.3797,25.35,25.3797,520,0
+XFLX.US,D,20241202,000000,25.3412,25.3719,25.3412,25.3719,208,0
+XFLX.US,D,20241203,000000,25.35,25.38,25.3476,25.3476,5599,0
+XFLX.US,D,20241204,000000,25.4,25.4394,25.35,25.4172,18031,0
+XFLX.US,D,20241205,000000,25.45,25.45,25.39,25.42,27604,0
+XFLX.US,D,20241206,000000,25.45,25.47,25.44,25.4502,4833,0
+XFLX.US,D,20241209,000000,25.41,25.4105,25.39,25.4065,22984,0
+XFLX.US,D,20241210,000000,25.352,25.4,25.33,25.3921,2904,0
+XFLX.US,D,20241211,000000,25.4,25.4011,25.4,25.4011,7784,0
+XFLX.US,D,20241212,000000,25.38,25.44,25.29,25.33,9404,0
+XFLX.US,D,20241213,000000,25.27,25.27,25.2237,25.2237,1202,0
+XFLX.US,D,20241216,000000,25.26,25.26,25.2467,25.2467,2955,0
+XFLX.US,D,20241217,000000,25.2057,25.235,25.2,25.2286,1296,0
+XFLX.US,D,20241218,000000,25.11,25.11,24.9719,24.9719,19275,0
+XFLX.US,D,20241219,000000,24.92,24.94,24.9,24.9091,1223,0
+XFLX.US,D,20241220,000000,24.98,25.08,24.98,25.047,14808,0
+XFLX.US,D,20241223,000000,24.99,25.03,24.99,25.0299,10708,0
+XFLX.US,D,20241224,000000,25.0489,25.0798,25.0489,25.0798,4432,0
+XFLX.US,D,20241226,000000,25.0559,25.11,25.0559,25.1087,869,0
+XFLX.US,D,20241227,000000,25.021,25.0287,25.0155,25.0287,4100,0
+XFLX.US,D,20241230,000000,24.97,25.07,24.97,25.0642,20398,0
+XFLX.US,D,20241231,000000,23.96,23.96,23.91,23.9407,2792,0
+XFLX.US,D,20250102,000000,23.99,24.06,23.93,23.9923,85879,0
+XFLX.US,D,20250103,000000,24.01,24.0502,24.01,24.0502,220,0
+XFLX.US,D,20250106,000000,24.04,24.06,24.04,24.0526,440,0
+XFLX.US,D,20250107,000000,24.088,24.14,23.91,23.96,1657,0
+XFLX.US,D,20250108,000000,23.9,23.99,23.9,23.915,5747,0
+XFLX.US,D,20250110,000000,23.82,23.82,23.77,23.7803,2371,0
+XFLX.US,D,20250113,000000,23.72,23.7647,23.7,23.7647,3353,0
+XFLX.US,D,20250114,000000,23.79,23.834,23.75,23.7748,2941,0
+XFLX.US,D,20250115,000000,23.96,23.99,23.9,23.99,2044,0
+XFLX.US,D,20250116,000000,24,24.04,23.99,24.03,8013,0
+XFLX.US,D,20250117,000000,24.05,24.0661,24.04,24.0661,8373,0
+XFLX.US,D,20250121,000000,24.1,24.155,24.1,24.155,3919,0
+XFLX.US,D,20250122,000000,24.15,24.1694,24.12,24.145,6419,0
+XFLX.US,D,20250123,000000,24.16,24.16,24.13,24.1549,442,0
+XFLX.US,D,20250124,000000,24.15,24.185,24.15,24.185,118,0
+XFLX.US,D,20250127,000000,24.17,24.1857,24.17,24.1857,2227,0
+XFLX.US,D,20250128,000000,24.21,24.2168,24.17,24.2168,1451,0
+XFLX.US,D,20250129,000000,24.195,24.195,24.16,24.195,1212,0
+XFLX.US,D,20250130,000000,24.22,24.24,24.2,24.2321,429,0
+XFLX.US,D,20250131,000000,24.18,24.1837,24.15,24.1782,2538,0
+XFLX.US,D,20250204,000000,24.1895,24.1905,24.1895,24.1905,1355,0
+XFLX.US,D,20250205,000000,24.24,24.31,24.24,24.295,1310,0
+XFLX.US,D,20250206,000000,24.26,24.275,24.25,24.275,441,0
+XFLX.US,D,20250207,000000,24.22,24.23,24.2,24.213,12389,0
+XFLX.US,D,20250210,000000,24.25,24.26,24.24,24.24,1365,0
+XFLX.US,D,20250211,000000,24.25,24.25,24.2435,24.2435,697,0
+XFLX.US,D,20250212,000000,24.19,24.2,24.18,24.18,1115,0
+XFLX.US,D,20250213,000000,24.25,24.2933,24.25,24.27,1514,0
+XFLX.US,D,20250218,000000,24.34,24.34,24.3,24.3058,215,0
+XFLX.US,D,20250219,000000,24.3,24.3179,24.3,24.3179,971,0
+XFLX.US,D,20250220,000000,24.32,24.325,24.2901,24.325,3733,0
+XFLX.US,D,20250221,000000,24.29,24.3149,24.2523,24.2523,8091,0
+XFLX.US,D,20250224,000000,24.27,24.2885,24.27,24.2885,606,0
+XFLX.US,D,20250225,000000,24.26,24.29,24.26,24.2786,1696,0
+XFLX.US,D,20250226,000000,24.3,24.3,24.2701,24.2865,1021,0
+XFLX.US,D,20250227,000000,24.28,24.28,24.1,24.1,1096,0
+XFLX.US,D,20250228,000000,24.22,24.3017,24.22,24.3017,100,0
+XFLX.US,D,20250303,000000,24.23,24.23,24.1995,24.1995,4164,0
+XFLX.US,D,20250304,000000,24.0861,24.18,24.0861,24.1225,701,0
+XFLX.US,D,20250305,000000,24.14,24.2,24.14,24.2,3755,0
+XFLX.US,D,20250306,000000,24.08,24.0801,24.02,24.0469,10417,0
+XFLX.US,D,20250307,000000,24.03,24.1,24.03,24.09,6189,0
+XFLX.US,D,20250310,000000,23.93,23.945,23.8701,23.9,11358,0
+XFLX.US,D,20250311,000000,23.84,23.89,23.78,23.79,101436,0
+XFLX.US,D,20250312,000000,23.81,23.86,23.81,23.82,5049,0
+XFLX.US,D,20250313,000000,23.7603,23.7603,23.7001,23.725,20465,0
+XFLX.US,D,20250314,000000,23.84,23.88,23.84,23.8761,103827,0
+XFLX.US,D,20250317,000000,23.9,23.97,23.9,23.93,5909,0
+XFLX.US,D,20250318,000000,23.59,23.92,23.59,23.82,22696,0
+XFLX.US,D,20250319,000000,23.92,24.03,23.89,24,58358,0
+XFLX.US,D,20250320,000000,24,24.02,23.985,23.995,3600,0
+XFLX.US,D,20250321,000000,23.93,24.01,23.93,24.01,4700,0
+XFLX.US,D,20250324,000000,24.03,24.0511,24.03,24.03,887,0
+XFLX.US,D,20250325,000000,24.06,24.07,24.04,24.04,4527,0
+XFLX.US,D,20250326,000000,24.01,24.03,23.97,24.01,4453,0
+XFLX.US,D,20250327,000000,23.96,23.96,23.94,23.959,1449,0
+XFLX.US,D,20250328,000000,23.86,23.8851,23.85,23.8851,4474,0
+XFLX.US,D,20250331,000000,23.83,23.88,23.83,23.88,922,0
+XFLX.US,D,20250401,000000,23.87,23.93,23.87,23.93,606,0
+XFLX.US,D,20250402,000000,23.97,23.9922,23.94,23.9922,987,0
+XFLX.US,D,20250403,000000,23.7,23.73,23.67,23.67,1840,0
+XFLX.US,D,20250404,000000,23.18,23.3101,23.128,23.128,1987,0
+XFLX.US,D,20250407,000000,22.74,22.9656,22.74,22.93,33312,0
+XFLX.US,D,20250408,000000,23.17,23.17,22.76,22.8,9151,0
+XFLX.US,D,20250409,000000,22.74,23.3734,22.74,23.3734,4944,0
+XFLX.US,D,20250410,000000,23.08,23.08,22.97,23.0546,11089,0
+XFLX.US,D,20250411,000000,23.12,23.12,23.1,23.1,24743,0
+XFLX.US,D,20250414,000000,23.22,23.25,23.15,23.15,1673,0
+XFLX.US,D,20250415,000000,23.3,23.3,23.285,23.2896,1946,0
+XFLX.US,D,20250416,000000,23.26,23.26,23.24,23.24,25845,0
+XFLX.US,D,20250417,000000,23.28,23.3,23.28,23.29,5315,0
+XFLX.US,D,20250421,000000,23.25,23.25,23.18,23.18,782,0
+XFLX.US,D,20250422,000000,23.28,23.2899,23.28,23.2899,493,0
+XFLX.US,D,20250423,000000,23.36,23.36,23.3584,23.3584,269,0
+XFLX.US,D,20250424,000000,23.4418,23.4604,23.4418,23.456,9543,0
+XFLX.US,D,20250425,000000,23.471,23.52,23.471,23.49,12798,0
+XFLX.US,D,20250428,000000,23.48,23.53,23.48,23.52,1004,0
+XFLX.US,D,20250429,000000,23.53,23.545,23.53,23.545,4052,0
+XFLX.US,D,20250430,000000,23.5001,23.5622,23.5,23.5622,3728,0
+XFLX.US,D,20250501,000000,23.53,23.56,23.53,23.5443,1301,0
+XFLX.US,D,20250502,000000,23.55,23.55,23.52,23.5453,2029,0
+XFLX.US,D,20250505,000000,23.55,23.56,23.5001,23.5326,6696,0
+XFLX.US,D,20250506,000000,23.49,23.53,23.49,23.518,1086,0
+XFLX.US,D,20250507,000000,23.5201,23.55,23.5201,23.545,975,0
+XFLX.US,D,20250508,000000,23.5101,23.5247,23.5101,23.5247,577,0
+XFLX.US,D,20250509,000000,23.57,23.57,23.525,23.525,1003,0
+XFLX.US,D,20250512,000000,23.495,23.5102,23.495,23.5102,441,0
+XFLX.US,D,20250513,000000,23.52,23.55,23.52,23.52,2543,0
+XFLX.US,D,20250514,000000,23.5001,23.525,23.5001,23.525,4170,0
+XFLX.US,D,20250515,000000,22.9,23.58,22.9,23.58,5110,0
+XFLX.US,D,20250516,000000,23.605,23.63,23.6,23.605,8449,0
+XFLX.US,D,20250519,000000,23.61,23.61,23.59,23.6003,2043,0
+XFLX.US,D,20250521,000000,23.52,23.5297,23.52,23.5297,201,0
+XFLX.US,D,20250522,000000,23.55,23.5643,23.55,23.5643,139,0
+XFLX.US,D,20250523,000000,23.5505,23.5746,23.5505,23.5746,625,0
+XFLX.US,D,20250528,000000,23.59,23.615,23.59,23.615,105,0
+XFLX.US,D,20250529,000000,23.66,23.68,23.655,23.655,771,0
+XFLX.US,D,20250530,000000,23.64,23.6765,23.63,23.6765,997,0
+XFLX.US,D,20250602,000000,23.64,23.67,23.64,23.67,579,0
+XFLX.US,D,20250603,000000,23.675,23.675,23.675,23.675,197,0
+XFLX.US,D,20250605,000000,23.7,23.7,23.675,23.675,2673,0
+XFLX.US,D,20250609,000000,23.67,23.72,23.65,23.685,5573,0
+XFLX.US,D,20250611,000000,23.7,23.725,23.7,23.725,1278,0
+XFLX.US,D,20250612,000000,23.77,23.78,23.7,23.7595,12086,0
+XFLX.US,D,20250613,000000,23.729,23.729,23.715,23.715,244,0
+XFLX.US,D,20250616,000000,23.72,23.73,23.72,23.725,618,0
+XFLX.US,D,20250618,000000,23.73,23.74,23.73,23.74,403,0
+XFLX.US,D,20250620,000000,23.7001,23.7645,23.7001,23.7645,175,0
+XFLX.US,D,20250623,000000,23.81,23.81,23.78,23.795,6583,0
+XFLX.US,D,20250624,000000,23.84,23.845,23.84,23.845,2319,0
+XFLX.US,D,20250625,000000,23.83,23.835,23.82,23.835,21360,0
+XFLX.US,D,20250627,000000,23.91,23.91,23.86,23.8807,24390,0
+XFLX.US,D,20250630,000000,23.92,23.935,23.9101,23.935,2838,0
+XFLX.US,D,20250701,000000,23.92,23.925,23.9001,23.925,5140,0
+XFLX.US,D,20250702,000000,23.9,23.93,23.9,23.93,9498,0
+XFLX.US,D,20250703,000000,23.93,23.96,23.93,23.935,10502,0
+XFLX.US,D,20250707,000000,23.93,23.93,23.87,23.895,16963,0
+XFLX.US,D,20250708,000000,23.8825,23.8862,23.8825,23.8862,577,0
+XFLX.US,D,20250711,000000,23.89,23.915,23.89,23.915,820,0
+XFLX.US,D,20250714,000000,23.92,23.95,23.9001,23.925,773,0
+XFLX.US,D,20250716,000000,23.89,23.94,23.89,23.9242,5942,0
+XFLX.US,D,20250721,000000,24.0499,24.05,24.005,24.005,3225,0
+XFLX.US,D,20250722,000000,24.01,24.05,24,24.025,7588,0
+XFLX.US,D,20250723,000000,24,24.015,24,24.015,3953,0
+XFLX.US,D,20250724,000000,23.98,24.005,23.98,24.0004,14982,0
+XFLX.US,D,20250725,000000,23.97,24.04,23.88,24.025,3206,0
+XFLX.US,D,20250728,000000,23.9801,24.0074,23.9801,24.0074,11921,0
+XFLX.US,D,20250731,000000,23.99,24.0038,23.99,24.0038,2004,0
+XFLX.US,D,20250804,000000,24.105,24.105,24.08,24.105,2065,0
+XFLX.US,D,20250805,000000,24.08,24.095,24.08,24.095,2165,0
+XFLX.US,D,20250806,000000,24.12,24.12,24.08,24.105,2222,0
+XFLX.US,D,20250807,000000,24.08,24.115,24.08,24.115,793,0
+XFLX.US,D,20250812,000000,24.14,24.16,24.135,24.135,8989,0
+XFLX.US,D,20250813,000000,24.17,24.21,24.17,24.2,3867,0
+XFLX.US,D,20250819,000000,24.11,24.115,24.11,24.115,273,0
+XFLX.US,D,20250820,000000,24.0904,24.115,24.0904,24.115,212,0
+XFLX.US,D,20250825,000000,24.1893,24.1893,24.185,24.185,354,0
+XFLX.US,D,20250902,000000,24.12,24.19,24.12,24.19,156,0
+XFLX.US,D,20250904,000000,24.22,24.27,24.22,24.27,16233,0
+XFLX.US,D,20250909,000000,24.35,24.35,24.348,24.35,2176,0
+XFLX.US,D,20250911,000000,24.43,24.43,24.41,24.4274,8885,0
+XFLX.US,D,20250915,000000,24.4216,24.445,24.4216,24.445,200,0
+XFLX.US,D,20250916,000000,24.455,24.455,24.4385,24.455,3921,0
+XFLX.US,D,20250917,000000,24.41,24.42,24.41,24.42,1298,0
+XFLX.US,D,20250918,000000,24.43,24.455,24.43,24.455,2206,0
+XFLX.US,D,20250922,000000,24.4302,24.4302,24.4298,24.4298,786,0
+XFLX.US,D,20250923,000000,24.445,24.45,24.421,24.45,2424,0
+XFLX.US,D,20250925,000000,24.36,24.36,24.3555,24.3555,228,0
+XFLX.US,D,20250926,000000,24.4,24.4,24.35,24.38,12052,0
+XFLX.US,D,20250929,000000,24.39,24.39,24.39,24.39,106,0
+XFLX.US,D,20250930,000000,24.4,24.42,24.4,24.42,204,0
+XFLX.US,D,20251002,000000,24.45,24.476,24.45,24.476,6164,0
+XFLX.US,D,20251003,000000,24.45,24.65,24.45,24.475,4352,0
+XFLX.US,D,20251006,000000,23.37,24.48,23.37,24.4624,6341,0
+XFLX.US,D,20251007,000000,24.471,24.49,24.45,24.45,4969,0
+XFLX.US,D,20251008,000000,24.44,24.445,24.44,24.445,1395,0
+XFLX.US,D,20251009,000000,24.41,24.41,24.39,24.39,670,0
+XFLX.US,D,20251014,000000,24.445,24.445,24.41,24.4427,2143,0
+XFLX.US,D,20251015,000000,24.53,24.53,24.4661,24.4661,272,0
+XFLX.US,D,20251016,000000,24.4639,24.4687,24.4639,24.4687,1045,0
+XFLX.US,D,20251017,000000,24.44,24.5,24.44,24.475,19541,0
+XFLX.US,D,20251022,000000,24.55,24.55,24.525,24.525,118,0
+XFLX.US,D,20251023,000000,24.52,24.52,24.511,24.515,607,0
+XFLX.US,D,20251024,000000,24.53,24.575,24.53,24.575,4314,0
+XFLX.US,D,20251027,000000,24.58,24.59,24.57,24.59,1940,0
+XFLX.US,D,20251028,000000,24.5701,24.59,24.5701,24.59,821,0
+XFLX.US,D,20251029,000000,24.57,24.57,24.49,24.52,1833,0
+XFLX.US,D,20251030,000000,24.48,24.48,24.45,24.47,3431,0
+XFLX.US,D,20251103,000000,24.42,24.43,24.42,24.43,3470,0
+XFLX.US,D,20251105,000000,24.39,24.43,24.32,24.37,5297,0
+XFLX.US,D,20251106,000000,24.4001,24.4001,24.39,24.3901,1617,0
+XFLX.US,D,20251107,000000,24.23,24.4107,24.23,24.4107,1789,0
+XFLX.US,D,20251110,000000,24.44,24.48,24.44,24.4752,5210,0
+XFLX.US,D,20251112,000000,24.49,24.53,24.48,24.505,7224,0
+XFLX.US,D,20251113,000000,24.37,24.3849,24.37,24.3849,475,0
+XFLX.US,D,20251114,000000,24.4,24.4,24.355,24.355,27835,0
+XFLX.US,D,20251117,000000,24.32,24.332,24.26,24.3111,24222,0
+XFLX.US,D,20251118,000000,24.294,24.315,24.294,24.315,498,0
+XFLX.US,D,20251119,000000,24.315,24.315,24.29,24.3149,1237,0
+XFLX.US,D,20251120,000000,24.32,24.33,24.26,24.26,2365,0
+XFLX.US,D,20251121,000000,24.3,24.375,24.3,24.375,1647,0
+XFLX.US,D,20251125,000000,24.5,24.5284,24.5,24.5284,3966,0
+XFLX.US,D,20251126,000000,24.6,24.6,24.56,24.56,773,0
+XFLX.US,D,20251202,000000,24.49,24.5287,24.49,24.5287,345,0
+XFLX.US,D,20251203,000000,24.56,24.575,24.56,24.575,395,0
+XFLX.US,D,20251204,000000,24.54,24.5455,24.54,24.5455,1529,0
+XFLX.US,D,20251208,000000,24.49,24.51,24.485,24.4949,34214,0
+XFLX.US,D,20251209,000000,24.49,24.51,24.45,24.4552,4588,0
+XFLX.US,D,20251210,000000,24.52,24.5814,24.52,24.5814,1428,0
+XFLX.US,D,20251211,000000,24.562,24.5764,24.47,24.5764,4072,0
+XFLX.US,D,20251212,000000,24.49,24.51,24.4896,24.4896,1579,0
+XFLX.US,D,20251215,000000,24.503,24.75,24.503,24.505,1241,0
+XFLX.US,D,20251216,000000,24.49,24.53,24.48,24.5275,4160,0
+XFLX.US,D,20251217,000000,24.485,24.485,24.48,24.485,725,0
+XFLX.US,D,20251218,000000,24.52,24.5508,24.52,24.5508,249,0
+XFLX.US,D,20251219,000000,24.54,24.54,24.5394,24.5394,284,0
+XFLX.US,D,20251222,000000,24.53,24.5497,24.52,24.5497,8274,0
+XFLX.US,D,20251223,000000,24.48,24.5246,24.48,24.5246,2079,0
+XFLX.US,D,20251224,000000,24.58,24.625,24.58,24.625,969,0
+XFLX.US,D,20251226,000000,24.6,24.63,24.6,24.63,321,0
+XFLX.US,D,20251229,000000,24.6,24.64,24.6,24.6001,720,0
+XFLX.US,D,20251230,000000,24.635,24.648,24.6,24.6387,901240,0
+XFLX.US,D,20251231,000000,22.392,22.4099,22.36,22.37,47872,0
+XFLX.US,D,20260102,000000,22.39,22.4,22.35,22.4,88861,0
+XFLX.US,D,20260105,000000,22.43,22.45,22.41,22.45,7720,0
+XFLX.US,D,20260106,000000,22.43,22.4436,22.42,22.4436,5051,0
+XFLX.US,D,20260107,000000,22.44,22.4498,22.44,22.4498,1244,0
+XFLX.US,D,20260109,000000,22.45,22.4657,22.45,22.4657,3826,0
+XFLX.US,D,20260112,000000,22.46,22.48,22.45,22.46,908718,0
+XFLX.US,D,20260113,000000,22.45,22.5,22.45,22.5,47919,0
+XFLX.US,D,20260114,000000,22.5,22.52,22.5,22.52,3320,0
+XFLX.US,D,20260115,000000,22.51,22.53,22.49,22.52,15550,0
+XFLX.US,D,20260116,000000,22.49,22.49,22.45,22.49,6354,0
+XFLX.US,D,20260121,000000,22.45,22.49,22.32,22.49,11467,0
+XFLX.US,D,20260122,000000,22.485,22.51,22.485,22.51,2424,0
+XFLX.US,D,20260123,000000,22.51,22.51,22.4921,22.4921,2882,0
+XFLX.US,D,20260126,000000,22.5275,22.55,22.5154,22.5154,3934,0
+XFLX.US,D,20260202,000000,22.51,22.51,22.47,22.4933,63830,0
+XFLX.US,D,20260203,000000,22.5,22.5,22.49,22.49,117,0
+XFLX.US,D,20260204,000000,22.49,22.49,22.465,22.465,135,0
+XFLX.US,D,20260205,000000,22.47,22.5,22.47,22.4761,2213,0
+XFLX.US,D,20260206,000000,22.5499,22.56,22.53,22.53,830,0
+XFLX.US,D,20260209,000000,22.59,22.61,22.56,22.5845,6022,0
+XFLX.US,D,20260210,000000,22.66,22.66,22.6069,22.6069,3091,0
+XFLX.US,D,20260211,000000,22.6198,22.63,22.6,22.6049,12608,0
+XFLX.US,D,20260212,000000,22.645,22.645,22.59,22.64,4602,0
+XFLX.US,D,20260213,000000,22.69,22.7,22.665,22.665,5874,0
+XFLX.US,D,20260218,000000,22.7,22.7,22.69,22.7,1732,0
diff --git a/daily/us/nyse etfs/2/xide.us.txt b/daily/us/nyse etfs/2/xide.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0af7bd8856ba873befc0ed6e8eddc51540875dac
--- /dev/null
+++ b/daily/us/nyse etfs/2/xide.us.txt	
@@ -0,0 +1,531 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XIDE.US,D,20231219,000000,30.13,30.13,30.0961,30.0961,4029,0
+XIDE.US,D,20231220,000000,30.102,30.14,29.9994,30.0432,17070,0
+XIDE.US,D,20231221,000000,30.065,30.16,30.02,30.0809,69123,0
+XIDE.US,D,20231222,000000,30.15,30.2285,30.08,30.08,15726,0
+XIDE.US,D,20231226,000000,30.07,30.16,30.07,30.15,10165,0
+XIDE.US,D,20231227,000000,30.15,30.6601,30.14,30.19,43210,0
+XIDE.US,D,20231228,000000,30.21,30.22,30.1528,30.1837,13197,0
+XIDE.US,D,20231229,000000,30.18,30.18,30.12,30.18,5434,0
+XIDE.US,D,20240102,000000,30.19,30.19,30.07,30.1201,72551,0
+XIDE.US,D,20240103,000000,30.093,30.13,30.04,30.09,33879,0
+XIDE.US,D,20240104,000000,30.1,30.1387,30.05,30.0703,15044,0
+XIDE.US,D,20240105,000000,30.15,30.1887,30.06,30.1199,17161,0
+XIDE.US,D,20240108,000000,30.17,30.22,30.1585,30.22,11110,0
+XIDE.US,D,20240109,000000,30.2,30.24,30.17,30.2157,4244,0
+XIDE.US,D,20240110,000000,30.27,30.29,30.2374,30.2505,6309,0
+XIDE.US,D,20240111,000000,30.31,30.33,30.222,30.3,5672,0
+XIDE.US,D,20240112,000000,30.38,30.38,30.3163,30.3299,6755,0
+XIDE.US,D,20240116,000000,30.26,30.3384,30.24,30.2702,14328,0
+XIDE.US,D,20240117,000000,30.24,30.25,30.21,30.25,9815,0
+XIDE.US,D,20240118,000000,30.29,30.32,30.22,30.2932,12699,0
+XIDE.US,D,20240119,000000,30.3082,30.3891,30.3082,30.3595,8162,0
+XIDE.US,D,20240122,000000,30.38,30.4,30.3655,30.38,94331,0
+XIDE.US,D,20240123,000000,30.41,30.46,30.385,30.4025,7985,0
+XIDE.US,D,20240124,000000,30.47,30.47,30.4108,30.4108,1201,0
+XIDE.US,D,20240125,000000,30.4087,30.4699,30.3812,30.45,81749,0
+XIDE.US,D,20240126,000000,30.445,30.46,30.4352,30.4352,4280,0
+XIDE.US,D,20240129,000000,30.4286,30.48,30.4,30.48,4338,0
+XIDE.US,D,20240130,000000,30.48,30.49,30.45,30.48,11594,0
+XIDE.US,D,20240131,000000,30.47,30.47,30.3972,30.406,13320,0
+XIDE.US,D,20240201,000000,30.9,30.9,30.277,30.2902,14223,0
+XIDE.US,D,20240202,000000,30.31,30.3481,30.26,30.33,13934,0
+XIDE.US,D,20240205,000000,30.3528,30.3528,30.28,30.3061,14702,0
+XIDE.US,D,20240206,000000,30.37,30.38,30.3014,30.35,74234,0
+XIDE.US,D,20240207,000000,30.38,30.4,30.32,30.3611,16492,0
+XIDE.US,D,20240208,000000,30.39,30.3983,30.32,30.3602,88942,0
+XIDE.US,D,20240209,000000,30.43,30.43,30.33,30.39,15939,0
+XIDE.US,D,20240212,000000,30.42,30.42,30.3711,30.3711,15313,0
+XIDE.US,D,20240213,000000,30.295,30.33,30.2388,30.268,8981,0
+XIDE.US,D,20240214,000000,30.35,30.36,30.29,30.3413,4030,0
+XIDE.US,D,20240215,000000,30.37,30.38,30.35,30.3699,2666,0
+XIDE.US,D,20240216,000000,30.3213,30.4,30.3213,30.3601,1774,0
+XIDE.US,D,20240220,000000,30.345,30.37,30.3331,30.37,30700,0
+XIDE.US,D,20240221,000000,30.41,30.41,30.33,30.36,17950,0
+XIDE.US,D,20240222,000000,30.44,30.44,30.4137,30.4248,1448,0
+XIDE.US,D,20240223,000000,30.4319,30.44,30.4319,30.4394,591,0
+XIDE.US,D,20240226,000000,30.46,30.4799,30.4398,30.4398,3950,0
+XIDE.US,D,20240227,000000,30.4844,30.4844,30.4107,30.46,940,0
+XIDE.US,D,20240228,000000,30.445,30.4799,30.442,30.45,3069,0
+XIDE.US,D,20240229,000000,30.49,30.5,30.43,30.4798,7267,0
+XIDE.US,D,20240301,000000,30.35,30.35,30.3,30.3408,5641,0
+XIDE.US,D,20240304,000000,30.3351,30.3799,30.29,30.339,9669,0
+XIDE.US,D,20240305,000000,30.33,30.3494,30.2701,30.3006,4443,0
+XIDE.US,D,20240306,000000,30.3721,30.3721,30.315,30.3208,2884,0
+XIDE.US,D,20240307,000000,30.33,30.3516,30.33,30.3516,2128,0
+XIDE.US,D,20240308,000000,30.38,30.38,30.3247,30.34,4107,0
+XIDE.US,D,20240311,000000,30.333,30.3351,30.333,30.3351,4397,0
+XIDE.US,D,20240312,000000,30.32,30.38,30.32,30.3753,3684,0
+XIDE.US,D,20240313,000000,30.37,30.4099,30.36,30.36,473,0
+XIDE.US,D,20240314,000000,30.32,30.3502,30.32,30.3502,440,0
+XIDE.US,D,20240315,000000,30.3265,30.3402,30.3265,30.3402,206,0
+XIDE.US,D,20240318,000000,30.3726,30.39,30.3401,30.3602,2391,0
+XIDE.US,D,20240319,000000,30.39,30.4,30.3383,30.3902,4474,0
+XIDE.US,D,20240320,000000,30.44,30.45,30.42,30.45,1452,0
+XIDE.US,D,20240321,000000,30.4624,30.4624,30.4117,30.4402,1410,0
+XIDE.US,D,20240322,000000,30.45,30.49,30.41,30.4503,5496,0
+XIDE.US,D,20240325,000000,30.4212,30.47,30.41,30.45,1899,0
+XIDE.US,D,20240326,000000,30.4546,30.48,30.4501,30.4501,626,0
+XIDE.US,D,20240327,000000,30.42,30.4703,30.42,30.4703,3656,0
+XIDE.US,D,20240328,000000,30.4751,30.4751,30.4751,30.4751,19,0
+XIDE.US,D,20240401,000000,30.315,30.41,30.26,30.3002,6666,0
+XIDE.US,D,20240402,000000,30.29,30.29,30.2214,30.28,5015,0
+XIDE.US,D,20240403,000000,30.25,30.31,30.24,30.2804,25545,0
+XIDE.US,D,20240404,000000,30.2976,30.3,30.21,30.2502,17589,0
+XIDE.US,D,20240405,000000,30.28,30.28,30.23,30.2705,17474,0
+XIDE.US,D,20240408,000000,30.2605,30.2895,30.24,30.2895,11081,0
+XIDE.US,D,20240409,000000,30.28,30.2822,30.25,30.2822,13595,0
+XIDE.US,D,20240410,000000,30.2,30.2355,30.18,30.2355,28259,0
+XIDE.US,D,20240411,000000,30.25,30.2781,30.24,30.2655,25614,0
+XIDE.US,D,20240412,000000,30.2345,30.26,30.17,30.2154,16353,0
+XIDE.US,D,20240415,000000,30.2,30.21,30.1511,30.1753,22652,0
+XIDE.US,D,20240416,000000,30.17,30.1944,30.155,30.1944,29136,0
+XIDE.US,D,20240417,000000,30.17,30.2324,30.1414,30.1901,11331,0
+XIDE.US,D,20240418,000000,30.18,30.22,30.16,30.1855,3358,0
+XIDE.US,D,20240419,000000,30.161,30.1943,30.13,30.13,22228,0
+XIDE.US,D,20240422,000000,30.27,30.27,30.22,30.2553,26584,0
+XIDE.US,D,20240423,000000,30.3137,30.3154,30.2601,30.3154,6717,0
+XIDE.US,D,20240424,000000,30.32,30.32,30.27,30.3148,3102,0
+XIDE.US,D,20240425,000000,30.24,30.31,30.23,30.3049,16127,0
+XIDE.US,D,20240426,000000,30.357,30.37,30.3101,30.3501,12810,0
+XIDE.US,D,20240429,000000,30.32,30.4,30.32,30.3705,2095,0
+XIDE.US,D,20240430,000000,30.39,30.39,30.33,30.3352,2232,0
+XIDE.US,D,20240501,000000,30.16,30.18,30.13,30.1701,2774,0
+XIDE.US,D,20240502,000000,30.13,30.23,30.13,30.2001,11132,0
+XIDE.US,D,20240503,000000,30.3025,30.3025,30.22,30.2602,2539,0
+XIDE.US,D,20240506,000000,30.2909,30.31,30.2901,30.2901,1529,0
+XIDE.US,D,20240507,000000,30.26,30.2951,30.26,30.2951,4853,0
+XIDE.US,D,20240508,000000,30.2602,30.3002,30.2602,30.3002,804,0
+XIDE.US,D,20240509,000000,30.32,30.33,30.2714,30.3246,1506,0
+XIDE.US,D,20240510,000000,30.36,30.36,30.3084,30.3352,4520,0
+XIDE.US,D,20240513,000000,30.3459,30.3459,30.3459,30.3459,1,0
+XIDE.US,D,20240514,000000,30.37,30.37,30.3,30.3553,5193,0
+XIDE.US,D,20240515,000000,30.39,30.3903,30.3854,30.3854,1505,0
+XIDE.US,D,20240516,000000,30.38,30.39,30.38,30.3804,525,0
+XIDE.US,D,20240517,000000,30.45,30.45,30.36,30.401,4806,0
+XIDE.US,D,20240520,000000,30.4252,30.43,30.38,30.4105,2655,0
+XIDE.US,D,20240521,000000,30.42,30.43,30.4104,30.4104,292,0
+XIDE.US,D,20240522,000000,30.4055,30.4055,30.4055,30.4055,124,0
+XIDE.US,D,20240523,000000,30.41,30.41,30.39,30.3955,10348,0
+XIDE.US,D,20240524,000000,30.38,30.4599,30.38,30.4149,4073,0
+XIDE.US,D,20240528,000000,30.39,30.4099,30.361,30.4099,4188,0
+XIDE.US,D,20240529,000000,30.38,30.44,30.37,30.3999,10093,0
+XIDE.US,D,20240530,000000,30.4001,30.4001,30.4001,30.4001,147,0
+XIDE.US,D,20240531,000000,30.45,30.45,30.436,30.436,2261,0
+XIDE.US,D,20240603,000000,30.28,30.3,30.2676,30.2752,2305,0
+XIDE.US,D,20240604,000000,30.2994,30.32,30.2848,30.2848,994,0
+XIDE.US,D,20240605,000000,30.3,30.3052,30.26,30.3052,2786,0
+XIDE.US,D,20240606,000000,30.315,30.315,30.3143,30.3143,313,0
+XIDE.US,D,20240607,000000,30.315,30.36,30.28,30.3201,2677,0
+XIDE.US,D,20240610,000000,30.34,30.34,30.3151,30.3151,645,0
+XIDE.US,D,20240611,000000,30.335,30.335,30.32,30.3267,856,0
+XIDE.US,D,20240612,000000,30.36,30.4088,30.3497,30.3497,7714,0
+XIDE.US,D,20240613,000000,30.39,30.39,30.35,30.3606,4591,0
+XIDE.US,D,20240614,000000,30.43,30.43,30.32,30.3554,14218,0
+XIDE.US,D,20240617,000000,30.382,30.3995,30.36,30.3602,4398,0
+XIDE.US,D,20240618,000000,30.41,30.42,30.37,30.42,5021,0
+XIDE.US,D,20240620,000000,30.34,30.411,30.33,30.3648,11518,0
+XIDE.US,D,20240621,000000,30.365,30.4193,30.365,30.38,4084,0
+XIDE.US,D,20240624,000000,30.4215,30.4215,30.3493,30.3862,5932,0
+XIDE.US,D,20240625,000000,30.3991,30.3991,30.3965,30.3965,251,0
+XIDE.US,D,20240626,000000,30.42,30.44,30.42,30.44,1371,0
+XIDE.US,D,20240627,000000,30.37,30.43,30.37,30.4098,732,0
+XIDE.US,D,20240628,000000,30.4,30.46,30.3909,30.4298,2552,0
+XIDE.US,D,20240701,000000,29.88,30.29,29.88,30.27,3151,0
+XIDE.US,D,20240702,000000,30.2929,30.4,30.2481,30.2848,3012,0
+XIDE.US,D,20240703,000000,30.329,30.34,30.295,30.34,2004,0
+XIDE.US,D,20240705,000000,30.3149,30.3149,30.3149,30.3149,1,0
+XIDE.US,D,20240708,000000,30.33,30.33,30.28,30.3199,831,0
+XIDE.US,D,20240709,000000,30.325,30.325,30.29,30.322,1299,0
+XIDE.US,D,20240710,000000,30.3259,30.3369,30.3259,30.3369,286,0
+XIDE.US,D,20240711,000000,30.3367,30.37,30.33,30.3349,2073,0
+XIDE.US,D,20240712,000000,30.37,30.39,30.33,30.3527,1994,0
+XIDE.US,D,20240715,000000,30.4,30.4,30.3485,30.3485,1782,0
+XIDE.US,D,20240716,000000,30.41,30.41,30.3649,30.3649,9461,0
+XIDE.US,D,20240717,000000,30.4,30.4,30.3502,30.3502,178,0
+XIDE.US,D,20240718,000000,30.34,30.38,30.34,30.38,598,0
+XIDE.US,D,20240719,000000,30.32,30.395,30.3162,30.345,4856,0
+XIDE.US,D,20240722,000000,30.399,30.41,30.3209,30.41,6549,0
+XIDE.US,D,20240723,000000,30.41,30.4199,30.33,30.3766,9360,0
+XIDE.US,D,20240724,000000,30.3642,30.38,30.3298,30.3298,1178,0
+XIDE.US,D,20240725,000000,30.39,30.3999,30.3349,30.3349,552,0
+XIDE.US,D,20240726,000000,30.41,30.42,30.386,30.386,43905,0
+XIDE.US,D,20240729,000000,30.42,30.43,30.36,30.3902,8245,0
+XIDE.US,D,20240730,000000,30.41,30.41,30.36,30.39,1777,0
+XIDE.US,D,20240731,000000,30.41,30.43,30.41,30.4149,806,0
+XIDE.US,D,20240801,000000,30.2127,30.2127,30.2127,30.2127,99,0
+XIDE.US,D,20240802,000000,30.19,30.19,30.11,30.1448,1982,0
+XIDE.US,D,20240805,000000,29.93,29.99,29.8721,29.8721,458,0
+XIDE.US,D,20240806,000000,30.05,30.1797,30.05,30.0952,1713,0
+XIDE.US,D,20240807,000000,30.12,30.12,30.05,30.0572,9645,0
+XIDE.US,D,20240808,000000,30.1,30.17,30.1,30.1521,3529,0
+XIDE.US,D,20240809,000000,30.21,30.2203,30.2008,30.2203,1292,0
+XIDE.US,D,20240812,000000,30.281,30.2997,30.2304,30.2304,2716,0
+XIDE.US,D,20240813,000000,30.3,30.32,30.2314,30.281,3332,0
+XIDE.US,D,20240814,000000,30.2825,30.2825,30.2825,30.2825,245,0
+XIDE.US,D,20240815,000000,30.315,30.35,30.315,30.3153,606,0
+XIDE.US,D,20240816,000000,30.364,30.3799,30.3305,30.3305,2051,0
+XIDE.US,D,20240819,000000,30.29,30.38,30.29,30.3454,3207,0
+XIDE.US,D,20240820,000000,30.38,30.38,30.3318,30.3399,2733,0
+XIDE.US,D,20240821,000000,30.38,30.38,30.34,30.343,3073,0
+XIDE.US,D,20240822,000000,30.38,30.38,30.3304,30.3304,1424,0
+XIDE.US,D,20240823,000000,30.33,30.3999,30.3101,30.3489,6949,0
+XIDE.US,D,20240826,000000,30.33,30.41,30.33,30.41,3643,0
+XIDE.US,D,20240827,000000,30.3678,30.3864,30.3678,30.3864,1411,0
+XIDE.US,D,20240828,000000,30.3649,30.3784,30.34,30.3784,2260,0
+XIDE.US,D,20240829,000000,30.39,30.39,30.38,30.3872,530,0
+XIDE.US,D,20240830,000000,30.43,30.43,30.4152,30.4152,263,0
+XIDE.US,D,20240903,000000,30.22,30.25,30.2002,30.2111,3593,0
+XIDE.US,D,20240904,000000,30.23,30.23,30.1782,30.1952,1617,0
+XIDE.US,D,20240905,000000,30.22,30.23,30.19,30.215,1946,0
+XIDE.US,D,20240906,000000,30.21,30.2475,30.16,30.2002,1792,0
+XIDE.US,D,20240909,000000,30.24,30.2449,30.24,30.2449,183,0
+XIDE.US,D,20240910,000000,30.2686,30.29,30.2101,30.2599,2234,0
+XIDE.US,D,20240911,000000,30.3199,30.3199,30.2752,30.2752,268,0
+XIDE.US,D,20240912,000000,30.26,30.29,30.2401,30.29,2270,0
+XIDE.US,D,20240913,000000,30.3099,30.3099,30.3099,30.3099,18,0
+XIDE.US,D,20240916,000000,30.31,30.31,30.31,30.31,100,0
+XIDE.US,D,20240917,000000,30.3337,30.3337,30.31,30.31,1392,0
+XIDE.US,D,20240918,000000,30.3171,30.3171,30.3171,30.3171,15,0
+XIDE.US,D,20240919,000000,30.36,30.37,30.3,30.34,2652,0
+XIDE.US,D,20240920,000000,30.36,30.4,30.3542,30.3542,1574,0
+XIDE.US,D,20240923,000000,30.3627,30.3627,30.3627,30.3627,169,0
+XIDE.US,D,20240924,000000,30.36,30.3702,30.36,30.3702,261,0
+XIDE.US,D,20240925,000000,30.3965,30.41,30.375,30.3798,2172,0
+XIDE.US,D,20240926,000000,30.35,30.42,30.35,30.3849,805,0
+XIDE.US,D,20240927,000000,30.4387,30.4387,30.36,30.385,1158,0
+XIDE.US,D,20240930,000000,30.39,30.395,30.39,30.395,237,0
+XIDE.US,D,20241001,000000,30.2159,30.2159,30.2159,30.2159,396,0
+XIDE.US,D,20241002,000000,30.24,30.25,30.18,30.2199,1337,0
+XIDE.US,D,20241003,000000,30.1787,30.226,30.17,30.2101,2079,0
+XIDE.US,D,20241004,000000,30.2,30.2349,30.2,30.2349,1586,0
+XIDE.US,D,20241007,000000,30.2242,30.2242,30.2149,30.2149,156,0
+XIDE.US,D,20241008,000000,30.225,30.25,30.19,30.2301,1012,0
+XIDE.US,D,20241009,000000,30.22,30.2449,30.21,30.2449,3090,0
+XIDE.US,D,20241010,000000,30.24,30.27,30.24,30.2401,985,0
+XIDE.US,D,20241011,000000,30.26,30.29,30.26,30.2602,1153,0
+XIDE.US,D,20241014,000000,30.28,30.28,30.2704,30.2704,745,0
+XIDE.US,D,20241015,000000,30.2776,30.2776,30.2702,30.2702,286,0
+XIDE.US,D,20241016,000000,30.27,30.2801,30.24,30.2801,1165,0
+XIDE.US,D,20241017,000000,30.2972,30.2972,30.28,30.2899,4841,0
+XIDE.US,D,20241018,000000,30.22,30.31,30.22,30.308,654,0
+XIDE.US,D,20241021,000000,30.34,30.34,30.28,30.3102,1372,0
+XIDE.US,D,20241022,000000,30.3071,30.3201,30.28,30.3201,781,0
+XIDE.US,D,20241023,000000,30.36,30.36,30.27,30.315,572,0
+XIDE.US,D,20241024,000000,30.23,30.32,30.23,30.32,1100,0
+XIDE.US,D,20241025,000000,30.3062,30.35,30.3062,30.3301,1606,0
+XIDE.US,D,20241028,000000,30.3,30.3401,30.3,30.3401,10321,0
+XIDE.US,D,20241029,000000,30.31,30.3416,30.31,30.3416,1577,0
+XIDE.US,D,20241030,000000,30.33,30.3407,30.31,30.3407,4532,0
+XIDE.US,D,20241031,000000,30.3,30.3301,30.3,30.3301,2479,0
+XIDE.US,D,20241101,000000,30.2,30.2,30.157,30.157,978,0
+XIDE.US,D,20241104,000000,30.22,30.22,30.15,30.1902,1434,0
+XIDE.US,D,20241105,000000,30.2011,30.2015,30.2011,30.2015,209,0
+XIDE.US,D,20241106,000000,30.23,30.23,30.19,30.23,834,0
+XIDE.US,D,20241107,000000,30.23,30.2352,30.23,30.2352,469,0
+XIDE.US,D,20241108,000000,30.2457,30.2502,30.2457,30.2502,508,0
+XIDE.US,D,20241111,000000,30.22,30.2548,30.22,30.2548,418,0
+XIDE.US,D,20241112,000000,30.22,30.2599,30.22,30.2599,255,0
+XIDE.US,D,20241113,000000,30.29,30.29,30.23,30.2601,1246,0
+XIDE.US,D,20241114,000000,30.23,30.2651,30.23,30.2651,1318,0
+XIDE.US,D,20241115,000000,30.24,30.2701,30.24,30.2701,403,0
+XIDE.US,D,20241119,000000,30.251,30.2848,30.251,30.2848,438,0
+XIDE.US,D,20241120,000000,30.251,30.2832,30.24,30.2751,1005,0
+XIDE.US,D,20241121,000000,30.2783,30.29,30.24,30.2801,1507,0
+XIDE.US,D,20241122,000000,30.29,30.2927,30.29,30.2927,302,0
+XIDE.US,D,20241125,000000,30.2866,30.3,30.2615,30.3,3616,0
+XIDE.US,D,20241126,000000,30.27,30.3098,30.27,30.3098,741,0
+XIDE.US,D,20241127,000000,30.3,30.3102,30.3,30.3102,589,0
+XIDE.US,D,20241129,000000,30.29,30.33,30.29,30.33,300,0
+XIDE.US,D,20241202,000000,30.199,30.199,30.16,30.161,650,0
+XIDE.US,D,20241203,000000,30.17,30.19,30.16,30.1685,1085,0
+XIDE.US,D,20241204,000000,30.1666,30.1693,30.131,30.1693,4106,0
+XIDE.US,D,20241205,000000,30.1937,30.1937,30.13,30.1694,11450,0
+XIDE.US,D,20241206,000000,30.18,30.1815,30.1748,30.1815,1848,0
+XIDE.US,D,20241209,000000,30.1947,30.1947,30.16,30.1899,1532,0
+XIDE.US,D,20241210,000000,30.19,30.22,30.16,30.21,4023,0
+XIDE.US,D,20241211,000000,30.17,30.1952,30.16,30.1952,5181,0
+XIDE.US,D,20241212,000000,30.22,30.22,30.16,30.2,5620,0
+XIDE.US,D,20241213,000000,30.18,30.2102,30.18,30.2102,715,0
+XIDE.US,D,20241216,000000,30.19,30.2016,30.19,30.2016,295,0
+XIDE.US,D,20241217,000000,30.2399,30.2399,30.2052,30.2052,874,0
+XIDE.US,D,20241218,000000,30.23,30.24,30.18,30.2055,1402,0
+XIDE.US,D,20241219,000000,30.2362,30.2362,30.2125,30.2125,1107,0
+XIDE.US,D,20241220,000000,30.08,30.08,30.06,30.06,4189,0
+XIDE.US,D,20241223,000000,30.052,30.12,30.025,30.1102,41353,0
+XIDE.US,D,20241224,000000,30.18,30.1839,30.165,30.1823,17382,0
+XIDE.US,D,20241226,000000,30.22,30.2499,30.1805,30.2111,7503,0
+XIDE.US,D,20241227,000000,30.13,30.18,30.11,30.17,14948,0
+XIDE.US,D,20241230,000000,30.0835,30.19,30.06,30.12,10004,0
+XIDE.US,D,20241231,000000,30.19,30.1999,30.1136,30.1148,12498,0
+XIDE.US,D,20250102,000000,30.1699,30.18,30.05,30.1061,4398,0
+XIDE.US,D,20250103,000000,30.2299,30.2299,30.1956,30.1956,970,0
+XIDE.US,D,20250106,000000,30.29,30.3,30.1701,30.2152,6011,0
+XIDE.US,D,20250107,000000,30.19,30.19,30.1899,30.1899,2597,0
+XIDE.US,D,20250108,000000,30.16,30.19,30.1101,30.1652,4649,0
+XIDE.US,D,20250110,000000,30.0001,30.13,30.0001,30.0605,24440,0
+XIDE.US,D,20250113,000000,30.1,30.108,30.1,30.108,114,0
+XIDE.US,D,20250114,000000,30.17,30.19,30.0601,30.16,41403,0
+XIDE.US,D,20250115,000000,30.29,30.3099,30.2481,30.2773,5187,0
+XIDE.US,D,20250116,000000,30.2763,30.285,30.2763,30.2848,1197,0
+XIDE.US,D,20250117,000000,30.3899,30.3899,30.2801,30.3223,11966,0
+XIDE.US,D,20250121,000000,30.39,30.4118,30.32,30.385,9121,0
+XIDE.US,D,20250122,000000,30.42,30.4269,30.37,30.4269,4946,0
+XIDE.US,D,20250123,000000,30.43,30.4597,30.36,30.4239,21341,0
+XIDE.US,D,20250124,000000,30.4355,30.46,30.4216,30.437,2192,0
+XIDE.US,D,20250127,000000,30.37,30.37,30.31,30.3593,2337,0
+XIDE.US,D,20250128,000000,30.4,30.47,30.4,30.4317,6624,0
+XIDE.US,D,20250129,000000,30.4,30.4599,30.38,30.4261,5067,0
+XIDE.US,D,20250130,000000,30.47,30.48,30.39,30.4362,1017,0
+XIDE.US,D,20250131,000000,30.49,30.5,30.41,30.43,8587,0
+XIDE.US,D,20250203,000000,30.24,30.26,30.18,30.24,14611,0
+XIDE.US,D,20250204,000000,30.235,30.29,30.22,30.2627,14418,0
+XIDE.US,D,20250205,000000,30.22,30.32,30.22,30.3034,2340,0
+XIDE.US,D,20250206,000000,30.26,30.3399,30.26,30.3162,1051,0
+XIDE.US,D,20250207,000000,30.33,30.35,30.25,30.2763,13250,0
+XIDE.US,D,20250210,000000,30.295,30.3049,30.26,30.3049,3534,0
+XIDE.US,D,20250211,000000,30.26,30.33,30.26,30.2959,8922,0
+XIDE.US,D,20250212,000000,30.2624,30.2999,30.23,30.2568,9059,0
+XIDE.US,D,20250213,000000,30.28,30.3184,30.28,30.3184,2205,0
+XIDE.US,D,20250214,000000,30.32,30.33,30.32,30.32,2297,0
+XIDE.US,D,20250218,000000,30.32,30.3684,30.32,30.3684,4790,0
+XIDE.US,D,20250219,000000,30.32,30.41,30.32,30.3846,1329,0
+XIDE.US,D,20250220,000000,30.31,30.375,30.3,30.375,6299,0
+XIDE.US,D,20250221,000000,30.31,30.32,30.28,30.28,2478,0
+XIDE.US,D,20250224,000000,30.24,30.24,30.24,30.24,288,0
+XIDE.US,D,20250225,000000,30.2714,30.3186,30.221,30.265,14664,0
+XIDE.US,D,20250226,000000,30.27,30.3599,30.22,30.2748,3567,0
+XIDE.US,D,20250227,000000,30.21,30.26,30.1752,30.1752,1215,0
+XIDE.US,D,20250228,000000,30.15,30.2887,30.15,30.2887,2787,0
+XIDE.US,D,20250303,000000,30.1,30.125,29.94,29.9813,6454,0
+XIDE.US,D,20250304,000000,29.9,30,29.85,29.9421,6535,0
+XIDE.US,D,20250305,000000,29.95,30.0246,29.92,30.0246,10016,0
+XIDE.US,D,20250306,000000,29.94,29.94,29.874,29.874,1800,0
+XIDE.US,D,20250307,000000,29.7812,29.9517,29.7812,29.9517,569,0
+XIDE.US,D,20250310,000000,30.76,30.76,29.69,29.7131,1207,0
+XIDE.US,D,20250311,000000,29.73,29.73,29.6194,29.6666,3111,0
+XIDE.US,D,20250312,000000,29.65,29.8,29.6423,29.7561,2959,0
+XIDE.US,D,20250313,000000,29.65,29.679,29.62,29.6248,1731,0
+XIDE.US,D,20250314,000000,29.81,29.889,29.7909,29.8611,3205,0
+XIDE.US,D,20250317,000000,29.93,30,29.9175,29.9605,1063,0
+XIDE.US,D,20250318,000000,29.84,29.8467,29.81,29.8467,1116,0
+XIDE.US,D,20250319,000000,29.93,30.03,29.8966,29.9847,4468,0
+XIDE.US,D,20250320,000000,29.99,29.99,29.867,29.867,4781,0
+XIDE.US,D,20250321,000000,29.92,29.9881,29.83,29.9881,3326,0
+XIDE.US,D,20250324,000000,30.08,30.15,30.08,30.1474,3636,0
+XIDE.US,D,20250325,000000,30.11,30.1899,30.09,30.1499,9719,0
+XIDE.US,D,20250326,000000,30.09,30.09,30.0201,30.0201,2562,0
+XIDE.US,D,20250327,000000,30.03,30.0722,30.03,30.0722,239,0
+XIDE.US,D,20250328,000000,29.93,29.9361,29.84,29.8814,1661,0
+XIDE.US,D,20250331,000000,29.8,29.9198,29.8,29.9198,494,0
+XIDE.US,D,20250401,000000,29.71,29.7905,29.7099,29.7905,5483,0
+XIDE.US,D,20250402,000000,29.7454,29.8609,29.7454,29.8609,1475,0
+XIDE.US,D,20250403,000000,29.4799,29.51,29.32,29.325,10325,0
+XIDE.US,D,20250404,000000,28.88,28.88,28.421,28.4971,4107,0
+XIDE.US,D,20250407,000000,28.22,28.371,28.22,28.371,2874,0
+XIDE.US,D,20250408,000000,28.9595,29.0299,27.98,28.0693,81338,0
+XIDE.US,D,20250409,000000,28.2,29.3431,28.2,29.3431,3814,0
+XIDE.US,D,20250410,000000,28.971,28.971,28.52,28.7643,11805,0
+XIDE.US,D,20250411,000000,28.785,29.0272,28.655,29.0272,42023,0
+XIDE.US,D,20250414,000000,29.16,29.3193,29.16,29.2606,3467,0
+XIDE.US,D,20250415,000000,29.2483,29.29,29.24,29.2428,4915,0
+XIDE.US,D,20250416,000000,29.01,29.01,28.89,28.9524,1611,0
+XIDE.US,D,20250417,000000,29.03,29.11,29.029,29.029,2502,0
+XIDE.US,D,20250421,000000,28.6299,28.7164,28.6299,28.7164,334,0
+XIDE.US,D,20250422,000000,28.88,29.1073,28.88,29.0448,20918,0
+XIDE.US,D,20250423,000000,29.43,29.44,29.1641,29.2493,3917,0
+XIDE.US,D,20250424,000000,29.395,29.483,29.21,29.483,3278,0
+XIDE.US,D,20250425,000000,29.6,29.61,29.58,29.58,2372,0
+XIDE.US,D,20250428,000000,29.57,29.609,29.55,29.609,1570,0
+XIDE.US,D,20250429,000000,29.56,29.65,29.56,29.63,4571,0
+XIDE.US,D,20250430,000000,29.55,29.6124,29.45,29.6124,1658,0
+XIDE.US,D,20250501,000000,29.5439,29.6199,29.52,29.5316,3419,0
+XIDE.US,D,20250502,000000,29.58,29.69,29.58,29.6606,32952,0
+XIDE.US,D,20250505,000000,29.56,29.6599,29.56,29.6152,936,0
+XIDE.US,D,20250506,000000,29.6,29.61,29.5,29.5488,3721,0
+XIDE.US,D,20250507,000000,29.54,29.5745,29.52,29.5745,713,0
+XIDE.US,D,20250508,000000,29.7599,29.7599,29.6513,29.6513,6114,0
+XIDE.US,D,20250509,000000,29.67,29.7299,29.64,29.6764,2114,0
+XIDE.US,D,20250512,000000,29.92,29.9899,29.92,29.9758,989,0
+XIDE.US,D,20250513,000000,30.03,30.08,30.0101,30.0454,13009,0
+XIDE.US,D,20250514,000000,30.03,30.08,30.03,30.0448,1627,0
+XIDE.US,D,20250515,000000,30.08,30.08,30.06,30.0691,491,0
+XIDE.US,D,20250516,000000,30.09,30.1399,30.0601,30.1095,7845,0
+XIDE.US,D,20250519,000000,30.0873,30.1079,30.0601,30.1079,32937,0
+XIDE.US,D,20250520,000000,30.0601,30.12,30.05,30.095,1397,0
+XIDE.US,D,20250521,000000,30.1,30.3,29.66,30.3,4108,0
+XIDE.US,D,20250522,000000,30.01,30.02,29.94,29.977,2965,0
+XIDE.US,D,20250523,000000,29.945,29.945,29.9075,29.9075,1113,0
+XIDE.US,D,20250527,000000,30.04,30.11,30.04,30.0881,2995,0
+XIDE.US,D,20250528,000000,30.05,30.11,30.03,30.0652,3315,0
+XIDE.US,D,20250529,000000,30.13,30.13,30.05,30.0929,2459,0
+XIDE.US,D,20250530,000000,30.1399,30.1399,30.0899,30.1286,2515,0
+XIDE.US,D,20250602,000000,29.9992,29.9992,29.96,29.9707,3235,0
+XIDE.US,D,20250603,000000,29.995,30.05,29.995,30.015,2525,0
+XIDE.US,D,20250604,000000,30.07,30.07,30.0247,30.0247,2508,0
+XIDE.US,D,20250605,000000,30.025,30.07,29.97,29.9904,1789,0
+XIDE.US,D,20250606,000000,30.119,30.13,30.075,30.0798,3653,0
+XIDE.US,D,20250609,000000,30.12,30.15,29.75,30.0897,123888,0
+XIDE.US,D,20250610,000000,30.14,30.16,30.08,30.1187,2857,0
+XIDE.US,D,20250611,000000,30.17,30.18,30.1,30.1,3078,0
+XIDE.US,D,20250612,000000,30.13,30.14,30.03,30.125,3688,0
+XIDE.US,D,20250613,000000,30.0668,30.12,30.0258,30.0258,3807,0
+XIDE.US,D,20250616,000000,30.1315,30.1699,30.125,30.1303,1287,0
+XIDE.US,D,20250618,000000,30.12,30.13,30.04,30.09,1659,0
+XIDE.US,D,20250620,000000,30.169,30.169,30.0762,30.0762,2210,0
+XIDE.US,D,20250623,000000,30.111,30.1451,30.11,30.1451,473,0
+XIDE.US,D,20250624,000000,30.2,30.25,30.2,30.24,216,0
+XIDE.US,D,20250625,000000,30.23,30.26,30.23,30.2503,1564,0
+XIDE.US,D,20250626,000000,30.32,30.33,30.295,30.3003,5035,0
+XIDE.US,D,20250627,000000,30.33,30.34,30.27,30.3233,4423,0
+XIDE.US,D,20250630,000000,29.9801,30.3375,29.9801,30.3375,2840,0
+XIDE.US,D,20250701,000000,30.14,30.1677,30.13,30.1677,392,0
+XIDE.US,D,20250702,000000,30.21,30.21,30.1401,30.1903,1675,0
+XIDE.US,D,20250703,000000,29.8701,30.2451,29.8701,30.22,3396,0
+XIDE.US,D,20250707,000000,30.21,30.28,30.15,30.19,6414,0
+XIDE.US,D,20250708,000000,30.251,30.26,30.18,30.21,4963,0
+XIDE.US,D,20250709,000000,30.26,30.28,30.235,30.245,4177,0
+XIDE.US,D,20250710,000000,30.27,30.3,30.2597,30.2597,14159,0
+XIDE.US,D,20250711,000000,30.27,30.2999,30.25,30.2562,4589,0
+XIDE.US,D,20250714,000000,30.26,30.2899,30.2504,30.2504,3405,0
+XIDE.US,D,20250715,000000,30.28,30.28,30.2001,30.2001,1775,0
+XIDE.US,D,20250716,000000,30.2412,30.25,30.22,30.2461,2829,0
+XIDE.US,D,20250717,000000,30.2999,30.2999,30.23,30.2704,4023,0
+XIDE.US,D,20250718,000000,30.32,30.32,30.2805,30.2805,2215,0
+XIDE.US,D,20250721,000000,30.32,30.33,30.3052,30.3055,822,0
+XIDE.US,D,20250722,000000,30.271,30.3055,30.271,30.3055,603,0
+XIDE.US,D,20250723,000000,30.33,30.3431,30.33,30.3431,253,0
+XIDE.US,D,20250724,000000,30.36,30.373,30.33,30.3555,1381,0
+XIDE.US,D,20250725,000000,30.38,30.385,30.37,30.3828,1760,0
+XIDE.US,D,20250728,000000,30.4,30.4,30.3803,30.3909,3312,0
+XIDE.US,D,20250729,000000,30.38,30.38,30.3623,30.3623,275,0
+XIDE.US,D,20250730,000000,30.39,30.39,30.33,30.3584,2764,0
+XIDE.US,D,20250731,000000,30.36,30.36,30.3421,30.3421,277,0
+XIDE.US,D,20250804,000000,30.2499,30.2499,30.19,30.2305,3909,0
+XIDE.US,D,20250805,000000,30.2205,30.2299,30.18,30.2151,4798,0
+XIDE.US,D,20250806,000000,30.24,30.2496,30.23,30.2496,1062,0
+XIDE.US,D,20250807,000000,30.27,30.27,30.19,30.2212,934,0
+XIDE.US,D,20250808,000000,30.23,30.2899,30.23,30.2628,767,0
+XIDE.US,D,20250811,000000,30.2999,30.3,30.2606,30.2606,1919,0
+XIDE.US,D,20250812,000000,30.26,30.33,30.26,30.3012,2424,0
+XIDE.US,D,20250813,000000,30.35,30.3668,30.35,30.3668,126,0
+XIDE.US,D,20250814,000000,30.31,30.3459,30.29,30.3459,1466,0
+XIDE.US,D,20250815,000000,30.3525,30.3525,30.3402,30.3402,325,0
+XIDE.US,D,20250818,000000,30.36,30.3745,30.36,30.3745,307,0
+XIDE.US,D,20250819,000000,30.37,30.37,30.3,30.3113,3043,0
+XIDE.US,D,20250820,000000,30.33,30.33,30.3157,30.3157,8149,0
+XIDE.US,D,20250821,000000,30.3,30.31,30.28,30.306,1212,0
+XIDE.US,D,20250822,000000,30.3948,30.3948,30.3659,30.3659,921,0
+XIDE.US,D,20250825,000000,30.36,30.3617,30.35,30.3617,3871,0
+XIDE.US,D,20250826,000000,30.36,30.4,30.3401,30.4,8164,0
+XIDE.US,D,20250827,000000,30.42,30.42,30.4181,30.4181,367,0
+XIDE.US,D,20250828,000000,30.42,30.42,30.4148,30.4148,418,0
+XIDE.US,D,20250829,000000,30.41,30.4271,30.41,30.4271,1663,0
+XIDE.US,D,20250902,000000,30.2,30.2149,30.18,30.2149,1568,0
+XIDE.US,D,20250903,000000,30.25,30.25,30.23,30.2448,1013,0
+XIDE.US,D,20250904,000000,30.2588,30.2649,30.2455,30.2649,1722,0
+XIDE.US,D,20250909,000000,30.26,30.32,30.26,30.2952,49285,0
+XIDE.US,D,20250910,000000,30.3,30.3055,30.3,30.3055,454,0
+XIDE.US,D,20250911,000000,30.28,30.28,30.24,30.24,3339,0
+XIDE.US,D,20250912,000000,30.33,30.335,30.33,30.335,259,0
+XIDE.US,D,20250915,000000,30.335,30.335,30.335,30.335,333,0
+XIDE.US,D,20250916,000000,30.3319,30.3348,30.3319,30.3348,806,0
+XIDE.US,D,20250917,000000,30.33,30.34,30.33,30.34,790,0
+XIDE.US,D,20250918,000000,30.34,30.36,30.34,30.3451,2839,0
+XIDE.US,D,20250919,000000,30.36,30.36,30.36,30.36,515,0
+XIDE.US,D,20250922,000000,30.36,30.36,30.3546,30.3546,3379,0
+XIDE.US,D,20250923,000000,30.34,30.37,30.3395,30.3395,2932,0
+XIDE.US,D,20250924,000000,30.3435,30.3445,30.3435,30.3445,206,0
+XIDE.US,D,20250925,000000,30.356,30.36,30.3405,30.3446,1804,0
+XIDE.US,D,20250929,000000,30.37,30.4,30.37,30.3708,3740,0
+XIDE.US,D,20250930,000000,30.37,30.41,30.37,30.3804,5622,0
+XIDE.US,D,20251001,000000,30.22,30.25,29.984,30.245,5367,0
+XIDE.US,D,20251002,000000,30.275,30.275,30.24,30.2454,4180,0
+XIDE.US,D,20251003,000000,30.26,30.285,30.2563,30.2755,4724,0
+XIDE.US,D,20251006,000000,30.275,30.286,30.25,30.2551,8341,0
+XIDE.US,D,20251007,000000,30.26,30.2753,30.2344,30.2753,14833,0
+XIDE.US,D,20251008,000000,30.28,30.2848,30.28,30.2848,955,0
+XIDE.US,D,20251009,000000,30.2711,30.2955,30.27,30.2955,3464,0
+XIDE.US,D,20251010,000000,30.28,30.28,30.2254,30.2254,1016,0
+XIDE.US,D,20251013,000000,30.26,30.2665,30.26,30.2649,1715,0
+XIDE.US,D,20251014,000000,30.24,30.2561,30.23,30.2561,679,0
+XIDE.US,D,20251015,000000,30.28,30.2863,30.27,30.2863,964,0
+XIDE.US,D,20251016,000000,30.27,30.29,30.25,30.2509,2390,0
+XIDE.US,D,20251017,000000,30.25,30.2814,30.25,30.2814,1226,0
+XIDE.US,D,20251020,000000,30.28,30.3162,30.28,30.3162,1067,0
+XIDE.US,D,20251021,000000,30.33,30.3699,30.33,30.3509,1268,0
+XIDE.US,D,20251022,000000,30.29,30.326,30.29,30.326,1603,0
+XIDE.US,D,20251023,000000,30.3224,30.336,30.3224,30.336,322,0
+XIDE.US,D,20251027,000000,30.33,30.4,30.33,30.4,1123,0
+XIDE.US,D,20251028,000000,30.33,30.367,30.33,30.367,1106,0
+XIDE.US,D,20251029,000000,30.33,30.3617,30.33,30.3617,111,0
+XIDE.US,D,20251030,000000,30.34,30.377,30.33,30.33,1615,0
+XIDE.US,D,20251031,000000,30.36,30.44,30.36,30.3751,3336,0
+XIDE.US,D,20251103,000000,30.2154,30.24,30.18,30.24,5103,0
+XIDE.US,D,20251104,000000,30.2577,30.2577,30.18,30.2043,1954,0
+XIDE.US,D,20251105,000000,30.24,30.25,30.18,30.25,977,0
+XIDE.US,D,20251106,000000,30.21,30.21,30.185,30.1989,631,0
+XIDE.US,D,20251107,000000,30.19,30.24,30.175,30.2201,1989,0
+XIDE.US,D,20251110,000000,30.2891,30.29,30.24,30.24,6405,0
+XIDE.US,D,20251112,000000,30.2415,30.28,30.2415,30.2549,977,0
+XIDE.US,D,20251114,000000,30.27,30.27,30.2,30.2454,13004,0
+XIDE.US,D,20251117,000000,30.2622,30.2622,30.2406,30.2406,1032,0
+XIDE.US,D,20251118,000000,30.225,30.29,30.225,30.2357,5561,0
+XIDE.US,D,20251119,000000,30.202,30.2525,30.2,30.2401,5738,0
+XIDE.US,D,20251121,000000,30.2002,30.28,30.2,30.2551,2178,0
+XIDE.US,D,20251124,000000,30.225,30.3,30.225,30.2752,1541,0
+XIDE.US,D,20251125,000000,30.31,30.31,30.29,30.29,208,0
+XIDE.US,D,20251126,000000,30.27,30.33,30.26,30.3052,867,0
+XIDE.US,D,20251128,000000,30.35,30.35,30.315,30.315,394,0
+XIDE.US,D,20251201,000000,30.155,30.1556,30.1109,30.1556,4671,0
+XIDE.US,D,20251202,000000,30.19,30.2,30.1602,30.1602,956,0
+XIDE.US,D,20251203,000000,30.14,30.1699,30.14,30.1699,1847,0
+XIDE.US,D,20251205,000000,30.15,30.1854,30.15,30.1854,528,0
+XIDE.US,D,20251208,000000,30.21,30.21,30.1851,30.1851,1730,0
+XIDE.US,D,20251209,000000,30.1836,30.1897,30.1804,30.1897,1228,0
+XIDE.US,D,20251210,000000,30.235,30.235,30.1994,30.1994,516,0
+XIDE.US,D,20251211,000000,30.23,30.23,30.196,30.2098,895,0
+XIDE.US,D,20251212,000000,30.1712,30.2151,30.1712,30.2151,929,0
+XIDE.US,D,20251215,000000,30.21,30.24,30.18,30.2102,21305,0
+XIDE.US,D,20251216,000000,30.215,30.25,30.17,30.2133,7692,0
+XIDE.US,D,20251217,000000,30.18,30.225,30.18,30.224,1144,0
+XIDE.US,D,20251218,000000,30.2,30.215,30.2,30.2134,412,0
+XIDE.US,D,20251219,000000,30.04,30.065,30.035,30.0587,966,0
+XIDE.US,D,20251222,000000,30.13,30.14,30.09,30.1349,22393,0
+XIDE.US,D,20251223,000000,30.13,30.15,30.12,30.15,1578,0
+XIDE.US,D,20251224,000000,30.1516,30.19,30.1516,30.1646,686,0
+XIDE.US,D,20251226,000000,30.1776,30.2,30.16,30.1828,4736,0
+XIDE.US,D,20251229,000000,30.15,30.19,30.15,30.1872,1290,0
+XIDE.US,D,20251230,000000,30.2,30.21,30.17,30.1898,13960,0
+XIDE.US,D,20251231,000000,30.19,30.19,30.15,30.1597,5286,0
+XIDE.US,D,20260102,000000,30.16,30.1698,30.16,30.1698,1052,0
+XIDE.US,D,20260105,000000,30.21,30.23,30.1901,30.2,6754,0
+XIDE.US,D,20260106,000000,30.23,30.23,30.22,30.22,4284,0
+XIDE.US,D,20260107,000000,30.23,30.2599,30.2149,30.2149,13231,0
+XIDE.US,D,20260108,000000,30.21,30.25,30.21,30.2345,19783,0
+XIDE.US,D,20260109,000000,30.275,30.29,30.25,30.284,9901,0
+XIDE.US,D,20260112,000000,30.25,30.29,30.25,30.2843,729,0
+XIDE.US,D,20260114,000000,30.1953,30.23,30.1953,30.23,2077,0
+XIDE.US,D,20260115,000000,30.22,30.2448,30.22,30.2448,1004,0
+XIDE.US,D,20260116,000000,30.2782,30.2782,30.255,30.2558,2118,0
+XIDE.US,D,20260120,000000,30.15,30.19,30.1,30.1166,1778,0
+XIDE.US,D,20260121,000000,30.18,30.25,30.14,30.2267,5889,0
+XIDE.US,D,20260122,000000,30.24,30.27,30.24,30.2679,2123,0
+XIDE.US,D,20260123,000000,30.27,30.28,30.2301,30.2591,2407,0
+XIDE.US,D,20260126,000000,30.3199,30.3199,30.2806,30.2806,309,0
+XIDE.US,D,20260127,000000,30.32,30.32,30.3041,30.3041,309,0
+XIDE.US,D,20260128,000000,30.305,30.305,30.26,30.2948,2095,0
+XIDE.US,D,20260129,000000,30.28,30.2866,30.2401,30.2866,4775,0
+XIDE.US,D,20260130,000000,30.26,30.27,30.22,30.27,6904,0
+XIDE.US,D,20260202,000000,30.13,30.1579,30.13,30.1579,340,0
+XIDE.US,D,20260203,000000,30.1001,30.13,30.03,30.1049,3426,0
+XIDE.US,D,20260204,000000,30.105,30.119,30.045,30.0846,13529,0
+XIDE.US,D,20260205,000000,30,30.0402,30,30.0044,609,0
+XIDE.US,D,20260206,000000,30.11,30.16,30.11,30.1582,1128,0
+XIDE.US,D,20260209,000000,30.141,30.21,30.14,30.186,4326,0
+XIDE.US,D,20260210,000000,30.18,30.19,30.16,30.1669,3827,0
+XIDE.US,D,20260211,000000,30.141,30.18,30.141,30.1613,437,0
+XIDE.US,D,20260212,000000,30.14,30.165,30.05,30.0525,2142,0
+XIDE.US,D,20260213,000000,30.07,30.14,30.055,30.055,2801,0
+XIDE.US,D,20260217,000000,30.0258,30.14,30.0258,30.07,2669,0
+XIDE.US,D,20260218,000000,30.12,30.1899,30.1,30.1001,1664,0
diff --git a/daily/us/nyse etfs/2/xlp.us.txt b/daily/us/nyse etfs/2/xlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2dbcd90b5ac8543cb72fbca38f7c8b4f7c56f63
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLP.US,D,20050225,000000,17.0446,17.0722,16.9489,17.0584,592505.56034171,0
+XLP.US,D,20050228,000000,17.1531,17.1531,16.9943,17.0238,1349404.6250491,0
+XLP.US,D,20050301,000000,17.1077,17.1984,17.0948,17.1619,600178.86616924,0
+XLP.US,D,20050302,000000,17.0584,17.2191,17.0584,17.1165,560589.39440864,0
+XLP.US,D,20050303,000000,17.2556,17.2911,17.1757,17.2338,388517.51397239,0
+XLP.US,D,20050304,000000,17.3739,17.3739,17.2852,17.3237,3952866.9405974,0
+XLP.US,D,20050307,000000,17.3237,17.3513,17.2496,17.2704,396054.93728625,0
+XLP.US,D,20050308,000000,17.3079,17.3079,17.1531,17.1915,346873.57972909,0
+XLP.US,D,20050309,000000,17.1915,17.1915,17.016,17.0672,334403.82397898,0
+XLP.US,D,20050310,000000,17.0327,17.1757,17.0238,17.1017,816766.46651069,0
+XLP.US,D,20050311,000000,17.016,17.1244,16.9351,16.9696,3465163.30404,0
+XLP.US,D,20050314,000000,17.0376,17.0584,16.9696,17.0238,529488.52355755,0
+XLP.US,D,20050315,000000,17.1165,17.1165,16.9203,16.9203,343174.33040191,0
+XLP.US,D,20050316,000000,16.8414,16.9351,16.8039,16.8778,661413.20549803,0
+XLP.US,D,20050317,000000,16.9351,16.9549,16.8108,16.9351,254128.69391101,0
+XLP.US,D,20050318,000000,16.8039,16.9351,16.7517,16.8108,550856.55585538,0
+XLP.US,D,20050321,000000,16.8778,16.8778,16.6994,16.7162,483870.53281392,0
+XLP.US,D,20050322,000000,16.7881,16.7881,16.6205,16.6205,996505.56848282,0
+XLP.US,D,20050323,000000,16.6067,16.7813,16.5337,16.7309,638531.19862634,0
+XLP.US,D,20050324,000000,16.7881,16.7881,16.6934,16.7231,543456.02910379,0
+XLP.US,D,20050328,000000,16.7517,16.8108,16.6806,16.7389,445231.22460036,0
+XLP.US,D,20050329,000000,16.6806,16.7961,16.6648,16.6994,922523.62408493,0
+XLP.US,D,20050330,000000,16.7813,16.9351,16.7517,16.9203,3080756.7431302,0
+XLP.US,D,20050331,000000,16.9065,16.9065,16.7881,16.8039,362080.25267604,0
+XLP.US,D,20050401,000000,16.9351,16.9351,16.5988,16.6422,3344194.4032757,0
+XLP.US,D,20050404,000000,16.7517,16.7655,16.6294,16.7389,701277.48443179,0
+XLP.US,D,20050405,000000,16.7595,16.8778,16.7447,16.8622,329335.60902907,0
+XLP.US,D,20050406,000000,16.9124,16.9124,16.7961,16.8187,363311.30768789,0
+XLP.US,D,20050407,000000,16.8848,16.9351,16.7733,16.9351,2681961.8465012,0
+XLP.US,D,20050408,000000,16.9489,16.9489,16.8335,16.8542,287691.67478578,0
+XLP.US,D,20050411,000000,16.9351,16.9351,16.8335,16.8976,228232.93457209,0
+XLP.US,D,20050412,000000,16.8976,16.9863,16.7447,16.9617,619360.60966514,0
+XLP.US,D,20050413,000000,16.9696,16.9863,16.7881,16.8848,921431.49373259,0
+XLP.US,D,20050414,000000,16.9696,16.9696,16.8246,16.8473,879649.64887841,0
+XLP.US,D,20050415,000000,16.8622,16.8622,16.6422,16.6866,710734.50176329,0
+XLP.US,D,20050418,000000,16.7162,16.7517,16.5337,16.5781,1682030.8218158,0
+XLP.US,D,20050419,000000,16.7162,16.7162,16.5406,16.6205,1099936.498547,0
+XLP.US,D,20050420,000000,16.657,16.6728,16.3967,16.4125,1512565.0463058,0
+XLP.US,D,20050421,000000,16.5831,16.6934,16.5199,16.6866,1287481.7467146,0
+XLP.US,D,20050422,000000,16.6728,16.6806,16.4311,16.512,600316.77678012,0
+XLP.US,D,20050425,000000,16.5988,16.6866,16.5406,16.6866,778132.22854017,0
+XLP.US,D,20050426,000000,16.5712,16.6806,16.5544,16.5623,507021.26256711,0
+XLP.US,D,20050427,000000,16.5712,16.657,16.4183,16.6205,1151720.9188846,0
+XLP.US,D,20050428,000000,16.657,16.7309,16.5199,16.5831,4367007.4348328,0
+XLP.US,D,20050429,000000,16.5268,16.6422,16.4055,16.6294,2744977.8692368,0
+XLP.US,D,20050502,000000,16.6934,16.7655,16.6491,16.7517,290973.13608588,0
+XLP.US,D,20050503,000000,16.7733,16.8927,16.7162,16.8246,712512.12897562,0
+XLP.US,D,20050504,000000,16.8976,16.9617,16.8473,16.9351,908553.07639288,0
+XLP.US,D,20050505,000000,16.9617,16.9943,16.8246,16.9065,1539829.7712674,0
+XLP.US,D,20050506,000000,17.0376,17.0376,16.8414,16.8414,2080824.7043961,0
+XLP.US,D,20050509,000000,16.9124,16.9775,16.8542,16.94,597165.11370202,0
+XLP.US,D,20050510,000000,16.9489,16.9489,16.7881,16.8473,1226791.951489,0
+XLP.US,D,20050511,000000,16.9203,16.9203,16.7231,16.9065,2178917.6825803,0
+XLP.US,D,20050512,000000,16.7517,16.9282,16.7517,16.8246,681277.40370807,0
+XLP.US,D,20050513,000000,16.8473,16.8473,16.5988,16.6806,470034.85358691,0
+XLP.US,D,20050516,000000,16.7517,16.8622,16.7309,16.8414,1070620.3532486,0
+XLP.US,D,20050517,000000,16.8108,16.94,16.7881,16.9282,370570.88168277,0
+XLP.US,D,20050518,000000,17.0238,17.1244,16.9696,17.0889,995136.60286009,0
+XLP.US,D,20050519,000000,17.1244,17.1915,17.0722,17.1915,423041.8129289,0
+XLP.US,D,20050520,000000,17.1915,17.1984,17.081,17.1678,526199.96391719,0
+XLP.US,D,20050523,000000,17.226,17.2634,17.1531,17.1984,695247.95140014,0
+XLP.US,D,20050524,000000,17.1984,17.1984,17.1017,17.1678,3078566.3981338,0
+XLP.US,D,20050525,000000,17.1531,17.1531,17.0327,17.1077,532503.29007338,0
+XLP.US,D,20050526,000000,17.1757,17.1757,17.0948,17.1244,397698.71008213,0
+XLP.US,D,20050527,000000,17.1915,17.1984,17.0011,17.0722,438246.45777863,0
+XLP.US,D,20050531,000000,17.1393,17.1393,16.9775,17.016,581410.85450599,0
+XLP.US,D,20050601,000000,17.0081,17.1619,16.9775,17.1323,624014.0787338,0
+XLP.US,D,20050602,000000,17.1531,17.1915,17.0672,17.1757,450441.40635559,0
+XLP.US,D,20050603,000000,17.1757,17.1757,16.9943,17.0376,690185.82074189,0
+XLP.US,D,20050606,000000,17.0584,17.0584,16.9863,17.0446,1013083.2351497,0
+XLP.US,D,20050607,000000,17.0376,17.2053,17.0376,17.1077,700595.02971764,0
+XLP.US,D,20050608,000000,17.081,17.1619,17.0446,17.0672,247965.30646291,0
+XLP.US,D,20050609,000000,17.0672,17.1244,17.016,17.0722,903487.90358879,0
+XLP.US,D,20050610,000000,17.1017,17.1244,16.9696,17.0584,821422.97772517,0
+XLP.US,D,20050613,000000,17.1165,17.1531,16.9943,17.1165,871426.72870457,0
+XLP.US,D,20050614,000000,17.0672,17.1471,17.0238,17.0889,302346.7052892,0
+XLP.US,D,20050615,000000,17.1017,17.1393,16.9943,17.0948,387700.19079319,0
+XLP.US,D,20050616,000000,17.1165,17.1165,17.0376,17.0446,508529.15284933,0
+XLP.US,D,20050617,000000,17.0238,17.0889,16.9775,17.0081,1124594.1045339,0
+XLP.US,D,20050620,000000,17.0081,17.0327,16.9203,17.0011,883346.87010838,0
+XLP.US,D,20050621,000000,17.0081,17.0376,16.94,16.9617,1028155.0396316,0
+XLP.US,D,20050622,000000,17.0524,17.0584,16.9282,16.9775,1177063.0076828,0
+XLP.US,D,20050623,000000,16.9696,16.9696,16.7517,16.7655,2985540.6208509,0
+XLP.US,D,20050624,000000,16.7231,16.7595,16.5831,16.5988,450580.33101508,0
+XLP.US,D,20050627,000000,16.6205,16.6373,16.5475,16.5831,862247.56069205,0
+XLP.US,D,20050628,000000,16.6491,16.8108,16.6422,16.7961,1500100.3607987,0
+XLP.US,D,20050629,000000,16.8108,16.8335,16.7231,16.7517,756078.69938238,0
+XLP.US,D,20050630,000000,16.7231,16.7813,16.5899,16.6067,689223.48861154,0
+XLP.US,D,20050701,000000,16.6806,16.7162,16.6136,16.6648,792927.1977517,0
+XLP.US,D,20050705,000000,16.6373,16.7961,16.6294,16.7595,1183778.0375744,0
+XLP.US,D,20050706,000000,16.7881,16.7881,16.5899,16.5988,1601476.8283803,0
+XLP.US,D,20050707,000000,16.5337,16.5899,16.4588,16.5712,699360.93255997,0
+XLP.US,D,20050708,000000,16.5712,16.8039,16.5406,16.7881,520995.86645361,0
+XLP.US,D,20050711,000000,16.8473,16.8976,16.7881,16.8848,1216653.493492,0
+XLP.US,D,20050712,000000,16.8927,16.9617,16.8848,16.8976,393447.81831141,0
+XLP.US,D,20050713,000000,16.9203,16.9775,16.8778,16.9617,425646.90380651,0
+XLP.US,D,20050714,000000,17.0524,17.1393,17.0327,17.0584,773068.0697847,0
+XLP.US,D,20050715,000000,17.0584,17.0722,17.0081,17.0524,355091.42965988,0
+XLP.US,D,20050718,000000,17.0238,17.0948,16.9696,16.9696,1415847.118036,0
+XLP.US,D,20050719,000000,17.016,17.0672,16.94,16.94,1591201.4738209,0
+XLP.US,D,20050720,000000,16.8246,17.0327,16.8246,17.0081,866222.631241,0
+XLP.US,D,20050721,000000,17.0081,17.0446,16.9124,16.94,2246858.9394118,0
+XLP.US,D,20050722,000000,16.9696,17.0446,16.9203,16.9943,3235010.7754502,0
+XLP.US,D,20050725,000000,17.0722,17.0722,16.9351,16.9351,756763.18219374,0
+XLP.US,D,20050726,000000,16.9696,17.081,16.9696,17.0238,695116.12508091,0
+XLP.US,D,20050727,000000,17.081,17.1017,17.0327,17.0672,928966.88894922,0
+XLP.US,D,20050728,000000,17.1017,17.2496,17.0376,17.2122,2447011.8539403,0
+XLP.US,D,20050729,000000,17.2122,17.2408,17.1323,17.1393,1816699.5192933,0
+XLP.US,D,20050801,000000,17.1619,17.1619,17.0327,17.0524,1255427.6701706,0
+XLP.US,D,20050802,000000,17.0446,17.1471,17.0446,17.1077,554288.09634968,0
+XLP.US,D,20050803,000000,17.1393,17.1471,17.0524,17.1471,4198911.6389941,0
+XLP.US,D,20050804,000000,17.0672,17.0948,16.9617,17.0011,657441.17709491,0
+XLP.US,D,20050805,000000,16.9549,16.9696,16.8778,16.8927,1878617.3273849,0
+XLP.US,D,20050808,000000,16.8778,16.9351,16.8414,16.8622,1106783.3547579,0
+XLP.US,D,20050809,000000,16.9124,16.94,16.8473,16.8927,1104728.8922751,0
+XLP.US,D,20050810,000000,16.9617,17.0672,16.8335,16.8622,2753192.6770218,0
+XLP.US,D,20050811,000000,16.8976,16.9351,16.8039,16.9065,1510235.7766499,0
+XLP.US,D,20050812,000000,16.8778,16.8976,16.7813,16.8473,1742040.1904244,0
+XLP.US,D,20050815,000000,16.8187,16.9617,16.8187,16.9282,1896842.8230421,0
+XLP.US,D,20050816,000000,16.8778,16.9065,16.7517,16.7595,3350503.8137235,0
+XLP.US,D,20050817,000000,16.6866,16.7961,16.6866,16.7517,1970405.9653643,0
+XLP.US,D,20050818,000000,16.7162,16.9943,16.7162,16.94,2047124.826959,0
+XLP.US,D,20050819,000000,16.9124,16.9943,16.9124,16.9203,2402491.0637921,0
+XLP.US,D,20050822,000000,16.8976,17.0672,16.8927,16.9696,1487087.0749939,0
+XLP.US,D,20050823,000000,16.9696,16.9863,16.9065,16.9282,1527091.2926357,0
+XLP.US,D,20050824,000000,16.8848,16.9489,16.7655,16.7733,1412696.4690064,0
+XLP.US,D,20050825,000000,16.8187,16.9351,16.7447,16.7961,595248.56183021,0
+XLP.US,D,20050826,000000,16.7655,16.9489,16.7162,16.7517,314264.81859578,0
+XLP.US,D,20050829,000000,16.7162,16.8976,16.6728,16.869,372079.7860136,0
+XLP.US,D,20050830,000000,16.8414,16.8414,16.6491,16.7813,999793.11407458,0
+XLP.US,D,20050831,000000,16.7447,16.8622,16.6648,16.8414,535924.69008158,0
+XLP.US,D,20050901,000000,16.8848,16.9282,16.7961,16.8187,577437.81205425,0
+XLP.US,D,20050902,000000,16.8246,16.9351,16.8108,16.8473,1196381.6477409,0
+XLP.US,D,20050906,000000,16.8778,17.0524,16.8778,17.0327,871704.57802355,0
+XLP.US,D,20050907,000000,17.0327,17.0524,16.94,17.0446,4162062.1265762,0
+XLP.US,D,20050908,000000,17.081,17.081,16.9065,16.9775,1930127.9545979,0
+XLP.US,D,20050909,000000,16.9351,17.1244,16.8976,17.0524,3331185.1736653,0
+XLP.US,D,20050912,000000,17.0081,17.1017,17.0081,17.0889,1133090.8178322,0
+XLP.US,D,20050913,000000,16.9696,17.0081,16.8848,16.9282,1891910.4906058,0
+XLP.US,D,20050914,000000,16.9282,16.9351,16.8039,16.8187,2458382.3809978,0
+XLP.US,D,20050915,000000,16.8848,16.8976,16.8108,16.8848,1356668.2552384,0
+XLP.US,D,20050916,000000,16.9351,16.9351,16.8108,16.8473,2026575.131889,0
+XLP.US,D,20050919,000000,16.8778,16.9351,16.7073,16.7447,2763748.9230459,0
+XLP.US,D,20050920,000000,17.438,17.438,16.6067,16.6422,1352284.5230998,0
+XLP.US,D,20050921,000000,16.5406,16.5406,16.4243,16.4391,2532087.4901253,0
+XLP.US,D,20050922,000000,16.3503,16.5712,16.3503,16.5623,1250082.6199503,0
+XLP.US,D,20050923,000000,16.4972,16.6422,16.4972,16.5899,1330910.4065104,0
+XLP.US,D,20050926,000000,16.6934,16.6934,16.4972,16.5337,1483799.5294022,0
+XLP.US,D,20050927,000000,16.5268,16.7447,16.5268,16.7073,1160766.2324807,0
+XLP.US,D,20050928,000000,16.6806,16.8622,16.6806,16.7309,1868068.179701,0
+XLP.US,D,20050929,000000,16.6422,16.8848,16.6422,16.8778,3143087.2690058,0
+XLP.US,D,20050930,000000,16.8473,16.9943,16.8039,16.9943,1137339.6815057,0
+XLP.US,D,20051003,000000,16.9351,17.0446,16.9351,16.9696,1338719.5948516,0
+XLP.US,D,20051004,000000,17.016,17.0376,16.8976,16.8976,962255.06265085,0
+XLP.US,D,20051005,000000,16.9351,16.9351,16.7595,16.7813,1559967.7626019,0
+XLP.US,D,20051006,000000,16.7517,16.8848,16.5831,16.6866,1593393.8469145,0
+XLP.US,D,20051007,000000,16.6866,16.7389,16.6205,16.6728,1416809.4501663,0
+XLP.US,D,20051010,000000,16.7517,16.7655,16.5988,16.6136,1054728.1834416,0
+XLP.US,D,20051011,000000,16.6067,16.7162,16.6067,16.6136,1035271.6327726,0
+XLP.US,D,20051012,000000,16.6136,16.6648,16.4972,16.5544,1933554.4248491,0
+XLP.US,D,20051013,000000,16.5544,16.5623,16.4391,16.512,1541882.2056529,0
+XLP.US,D,20051014,000000,16.5337,16.6422,16.4588,16.6067,1121582.3801638,0
+XLP.US,D,20051017,000000,16.5337,16.8039,16.4972,16.7881,3057876.7643557,0
+XLP.US,D,20051018,000000,16.7517,16.7595,16.6648,16.6648,1583667.0926529,0
+XLP.US,D,20051019,000000,16.5831,16.8473,16.5781,16.8414,2153429.5707824,0
+XLP.US,D,20051020,000000,16.9282,16.9351,16.6491,16.7073,1251178.8064971,0
+XLP.US,D,20051021,000000,16.7517,16.7813,16.6205,16.6934,881705.12540971,0
+XLP.US,D,20051024,000000,16.6806,16.8542,16.6806,16.8414,1175420.2489355,0
+XLP.US,D,20051025,000000,16.7517,16.8187,16.6806,16.7813,308790.9842021,0
+XLP.US,D,20051026,000000,16.8622,16.8778,16.7073,16.7309,1388174.7455333,0
+XLP.US,D,20051027,000000,16.6934,16.6934,16.5544,16.5712,1457081.3766411,0
+XLP.US,D,20051028,000000,16.6422,16.869,16.6422,16.8473,870741.2318446,0
+XLP.US,D,20051031,000000,16.9351,16.9943,16.8542,16.9124,2275494.6580934,0
+XLP.US,D,20051101,000000,17.0327,17.0327,16.8108,16.8187,827178.71763228,0
+XLP.US,D,20051102,000000,16.8108,16.8848,16.7595,16.8622,1390914.704876,0
+XLP.US,D,20051103,000000,16.9863,17.0524,16.8848,16.9282,931709.89043772,0
+XLP.US,D,20051104,000000,16.9549,16.9696,16.8542,16.9203,512498.13910663,0
+XLP.US,D,20051107,000000,17.0011,17.0011,16.8622,16.9549,1459137.8672209,0
+XLP.US,D,20051108,000000,16.8335,16.94,16.8335,16.9065,905402.42736338,0
+XLP.US,D,20051109,000000,16.8778,17.016,16.8622,16.9351,952804.129611,0
+XLP.US,D,20051110,000000,16.9351,17.1757,16.9351,17.1323,2356596.2377781,0
+XLP.US,D,20051111,000000,17.1471,17.1678,17.0889,17.1531,486607.45001077,0
+XLP.US,D,20051114,000000,17.1531,17.1678,17.0722,17.0889,1353652.474674,0
+XLP.US,D,20051115,000000,17.0238,17.0948,16.9696,17.0011,946364.92094114,0
+XLP.US,D,20051116,000000,17.0011,17.0524,16.9617,17.0446,2420713.5173034,0
+XLP.US,D,20051117,000000,17.0722,17.0722,16.9863,17.0376,734842.49340378,0
+XLP.US,D,20051118,000000,17.1471,17.1471,16.9696,17.081,825397.03422551,0
+XLP.US,D,20051121,000000,17.0584,17.1471,17.0446,17.1017,1068838.6698418,0
+XLP.US,D,20051122,000000,17.1017,17.226,17.1017,17.2191,1623124.7380942,0
+XLP.US,D,20051123,000000,17.226,17.2999,17.1915,17.2852,2237136.2413446,0
+XLP.US,D,20051125,000000,17.3355,17.3581,17.2911,17.2999,126034.07356833,0
+XLP.US,D,20051128,000000,17.2556,17.3167,17.2053,17.2191,691688.64078105,0
+XLP.US,D,20051129,000000,17.2852,17.3237,17.1984,17.2053,1217070.2674704,0
+XLP.US,D,20051130,000000,17.226,17.2999,17.0672,17.0672,1517770.1578179,0
+XLP.US,D,20051201,000000,17.226,17.226,17.0948,17.1826,1102816.3965978,0
+XLP.US,D,20051202,000000,17.0672,17.1984,17.0672,17.1757,679364.9080307,0
+XLP.US,D,20051205,000000,17.1017,17.1531,17.0722,17.1077,1734777.5742837,0
+XLP.US,D,20051206,000000,17.0948,17.1984,17.081,17.0948,1420101.0519525,0
+XLP.US,D,20051207,000000,17.1531,17.1531,17.0011,17.0524,1604079.8911606,0
+XLP.US,D,20051208,000000,17.081,17.1244,16.9696,17.0238,905266.54484973,0
+XLP.US,D,20051209,000000,17.1165,17.1165,17.0327,17.0524,1732168.4272116,0
+XLP.US,D,20051212,000000,17.0722,17.1678,17.0584,17.0889,1266930.0235473,0
+XLP.US,D,20051213,000000,17.081,17.3513,17.081,17.2999,2685246.3499471,0
+XLP.US,D,20051214,000000,17.2911,17.4903,17.2634,17.4459,2263027.9444891,0
+XLP.US,D,20051215,000000,17.3739,17.5405,17.3739,17.4745,2222481.2108412,0
+XLP.US,D,20051216,000000,17.3887,17.5071,17.367,17.3739,1683124.9802653,0
+XLP.US,D,20051219,000000,17.3079,17.4302,17.3079,17.3423,1027053.7828418,0
+XLP.US,D,20051220,000000,17.2852,17.3355,17.2122,17.2408,1196244.7511787,0
+XLP.US,D,20051221,000000,17.3739,17.3739,17.2496,17.2911,1854505.27955,0
+XLP.US,D,20051222,000000,17.2704,17.3167,17.2191,17.3079,1836558.6472604,0
+XLP.US,D,20051223,000000,17.3079,17.3079,17.2634,17.2763,435642.38094962,0
+XLP.US,D,20051227,000000,17.2999,17.3079,17.1244,17.1619,1168437.510211,0
+XLP.US,D,20051228,000000,17.2191,17.226,17.1619,17.1826,1033491.977463,0
+XLP.US,D,20051229,000000,17.1244,17.2053,17.1017,17.1393,1007053.7021181,0
+XLP.US,D,20051230,000000,17.0672,17.1244,17.0011,17.0011,380713.39587424,0
+XLP.US,D,20060103,000000,17.016,17.1323,16.9203,17.1077,1880672.8039163,0
+XLP.US,D,20060104,000000,17.1165,17.1757,17.1165,17.1678,1540238.432857,0
+XLP.US,D,20060105,000000,17.1826,17.2053,17.0584,17.081,2474549.3579779,0
+XLP.US,D,20060106,000000,17.1471,17.1619,17.0446,17.1531,1550243.0364376,0
+XLP.US,D,20060109,000000,17.1323,17.2496,17.1165,17.2338,2348239.4631878,0
+XLP.US,D,20060110,000000,17.1915,17.2122,17.1323,17.1915,1568048.7159705,0
+XLP.US,D,20060111,000000,17.1531,17.2191,17.1471,17.2053,990067.37386158,0
+XLP.US,D,20060112,000000,17.1393,17.2122,17.1165,17.1619,2042602.170161,0
+XLP.US,D,20060113,000000,17.1531,17.226,17.1077,17.1393,1898206.7184218,0
+XLP.US,D,20060117,000000,17.0081,17.1017,17.0081,17.0722,1080619.8865861,0
+XLP.US,D,20060118,000000,17.0524,17.1531,17.0446,17.1471,1601749.6074562,0
+XLP.US,D,20060119,000000,17.0672,17.1826,17.0672,17.1619,1592433.5428813,0
+XLP.US,D,20060120,000000,17.1915,17.1915,16.9124,16.9124,11401863.187621,0
+XLP.US,D,20060123,000000,16.9489,17.0081,16.9065,16.9282,1953968.2374055,0
+XLP.US,D,20060124,000000,17.016,17.0238,16.9282,16.9863,1636957.3751754,0
+XLP.US,D,20060125,000000,17.016,17.0238,16.94,17.0011,1549282.7324044,0
+XLP.US,D,20060126,000000,17.0446,17.1323,17.0011,17.0376,1684087.3123957,0
+XLP.US,D,20060127,000000,17.1077,17.1915,17.016,17.1757,1441191.2349313,0
+XLP.US,D,20060130,000000,17.081,17.2053,17.081,17.1077,1049658.9544431,0
+XLP.US,D,20060131,000000,17.0672,17.0948,16.9775,17.0327,1295706.6949856,0
+XLP.US,D,20060201,000000,16.9775,17.1077,16.9775,17.0722,2323444.9606387,0
+XLP.US,D,20060202,000000,17.1393,17.1531,17.0011,17.0672,2987598.1254794,0
+XLP.US,D,20060203,000000,16.9065,17.0376,16.9065,16.9549,2142330.8087522,0
+XLP.US,D,20060206,000000,16.8976,16.9943,16.8848,16.9203,1376524.3410596,0
+XLP.US,D,20060207,000000,16.9065,16.9282,16.8108,16.8414,1429681.7832143,0
+XLP.US,D,20060208,000000,16.7961,16.9549,16.7961,16.9124,2442218.4461636,0
+XLP.US,D,20060209,000000,16.9282,17.0238,16.8778,16.9617,1726555.6681585,0
+XLP.US,D,20060210,000000,16.9203,17.0011,16.8778,16.94,706484.62404118,0
+XLP.US,D,20060213,000000,16.94,16.9943,16.8335,16.9203,992260.76100376,0
+XLP.US,D,20060214,000000,16.9124,17.1323,16.9124,17.1323,1087606.681505,0
+XLP.US,D,20060215,000000,17.0584,17.2408,17.0584,17.2408,2073017.5441521,0
+XLP.US,D,20060216,000000,17.1531,17.3237,17.1531,17.3237,1131859.7628203,0
+XLP.US,D,20060217,000000,17.2634,17.3355,17.2408,17.2496,963765.9950789,0
+XLP.US,D,20060221,000000,17.2496,17.2911,17.1619,17.226,1542843.5237346,0
+XLP.US,D,20060222,000000,17.2338,17.3808,17.2338,17.367,2318651.552862,0
+XLP.US,D,20060223,000000,17.3946,17.4302,17.3079,17.3739,1790805.7880517,0
+XLP.US,D,20060224,000000,17.2999,17.3513,17.2556,17.2852,666075.80100417,0
+XLP.US,D,20060227,000000,17.4459,17.4459,17.3285,17.4064,1008971.2680385,0
+XLP.US,D,20060228,000000,17.4459,17.4459,17.1678,17.1757,1431332.6543505,0
+XLP.US,D,20060301,000000,17.2634,17.2634,17.1757,17.2408,623058.84494372,0
+XLP.US,D,20060302,000000,17.226,17.2408,17.1077,17.1471,1045962.7472617,0
+XLP.US,D,20060303,000000,17.1244,17.3079,17.1165,17.1915,1434345.392769,0
+XLP.US,D,20060306,000000,17.1678,17.2191,17.1165,17.1323,2006027.4649162,0
+XLP.US,D,20060307,000000,17.1165,17.2556,17.1165,17.2496,2861838.8590843,0
+XLP.US,D,20060308,000000,17.1826,17.4459,17.1531,17.438,2789364.8049686,0
+XLP.US,D,20060309,000000,17.4302,17.5405,17.4154,17.4686,3672575.7925633,0
+XLP.US,D,20060310,000000,17.5071,17.8779,17.4903,17.6284,3613532.8122795,0
+XLP.US,D,20060313,000000,17.6086,17.7023,17.584,17.6422,1773132.9488866,0
+XLP.US,D,20060314,000000,17.2763,17.6362,17.2763,17.6008,2546747.5908717,0
+XLP.US,D,20060315,000000,17.584,17.6481,17.4607,17.5327,1737103.8017937,0
+XLP.US,D,20060316,000000,17.5613,17.6008,17.5199,17.5928,1945200.7731284,0
+XLP.US,D,20060317,000000,17.5771,17.584,17.4607,17.4903,1346801.5622687,0
+XLP.US,D,20060320,000000,17.6224,17.6284,17.4903,17.5928,1422151.4582407,0
+XLP.US,D,20060321,000000,17.5544,17.6422,17.4686,17.4745,2192750.3196614,0
+XLP.US,D,20060322,000000,17.5249,17.6362,17.4834,17.6362,1849715.9279677,0
+XLP.US,D,20060323,000000,17.5544,17.8098,17.5071,17.5071,2763748.9230459,0
+XLP.US,D,20060324,000000,17.5544,17.5692,17.4302,17.5071,1630113.5611104,0
+XLP.US,D,20060327,000000,17.4982,17.5405,17.438,17.4459,1305292.4964905,0
+XLP.US,D,20060328,000000,17.4006,17.4607,17.3079,17.3079,1675320.8621672,0
+XLP.US,D,20060329,000000,17.3887,17.438,17.2763,17.4302,833203.18042087,0
+XLP.US,D,20060330,000000,17.3808,17.4302,17.226,17.2911,1958897.5276959,0
+XLP.US,D,20060331,000000,17.3285,17.367,17.2122,17.226,734020.09998154,0
+XLP.US,D,20060403,000000,17.3355,17.3513,17.2496,17.2852,1712581.064272,0
+XLP.US,D,20060404,000000,17.2338,17.3285,17.226,17.2704,2078907.1384757,0
+XLP.US,D,20060405,000000,17.2556,17.3423,17.2408,17.3079,1532432.2866616,0
+XLP.US,D,20060406,000000,17.2338,17.3285,17.226,17.2408,1762995.5049382,0
+XLP.US,D,20060407,000000,17.2338,17.3355,17.0889,17.0889,3118564.531484,0
+XLP.US,D,20060410,000000,17.1323,17.1915,17.0722,17.1077,1227342.5798839,0
+XLP.US,D,20060411,000000,17.1393,17.1531,16.9282,16.9489,1293650.2044057,0
+XLP.US,D,20060412,000000,16.9489,17.0524,16.9351,17.0081,1944379.3937548,0
+XLP.US,D,20060413,000000,16.9351,17.0584,16.9351,16.9775,967735.9953848,0
+XLP.US,D,20060417,000000,17.0327,17.0327,16.8473,16.8848,757174.88592917,0
+XLP.US,D,20060418,000000,16.8848,17.0672,16.8848,17.0446,1546129.0412291,0
+XLP.US,D,20060419,000000,17.0011,17.0889,16.9943,17.0672,1799298.4451556,0
+XLP.US,D,20060420,000000,17.0081,17.1826,16.9943,17.0948,1157619.6396456,0
+XLP.US,D,20060421,000000,17.0948,17.1984,17.0327,17.0948,1044179.0357578,0
+XLP.US,D,20060424,000000,17.0889,17.1757,17.0238,17.1678,1279261.8686865,0
+XLP.US,D,20060425,000000,17.1757,17.2338,17.1323,17.1678,1351325.2331154,0
+XLP.US,D,20060426,000000,17.1531,17.3355,17.1531,17.3285,617030.32596069,0
+XLP.US,D,20060427,000000,17.2496,17.4302,17.0948,17.3513,823344.59984003,0
+XLP.US,D,20060428,000000,17.3079,17.4006,17.2911,17.3946,1734090.0493265,0
+XLP.US,D,20060501,000000,17.438,17.5199,17.367,17.3887,1011850.1520406,0
+XLP.US,D,20060502,000000,17.4064,17.5139,17.3423,17.4903,1408041.9858892,0
+XLP.US,D,20060503,000000,17.3237,17.3887,17.2634,17.3739,743612.9998267,0
+XLP.US,D,20060504,000000,17.3237,17.4459,17.3237,17.4006,779094.56067051,0
+XLP.US,D,20060505,000000,17.4302,17.5928,17.3887,17.5613,939240.21541132,0
+XLP.US,D,20060508,000000,17.5613,17.6629,17.5327,17.655,889923.98938911,0
+XLP.US,D,20060509,000000,17.6362,17.7111,17.6362,17.7111,1042810.070135,0
+XLP.US,D,20060510,000000,17.6422,17.6855,17.6086,17.6362,511813.65629526,0
+XLP.US,D,20060511,000000,17.584,17.584,17.3946,17.4154,2488386.0512535,0
+XLP.US,D,20060512,000000,17.3355,17.4686,17.2556,17.2763,2550171.0189772,0
+XLP.US,D,20060515,000000,17.226,17.4834,17.1984,17.4686,1269814.9918412,0
+XLP.US,D,20060516,000000,17.5071,17.5771,17.4745,17.5327,3107600.6379189,0
+XLP.US,D,20060517,000000,17.4064,17.5071,17.2911,17.3167,3733267.615886,0
+XLP.US,D,20060518,000000,17.2999,17.3808,17.2053,17.226,1345295.7000837,0
+XLP.US,D,20060519,000000,17.2634,17.2852,17.1393,17.2408,1217201.079741,0
+XLP.US,D,20060522,000000,17.2634,17.3513,17.1531,17.2911,2525242.6620117,0
+XLP.US,D,20060523,000000,17.4064,17.4222,17.2763,17.2852,1014314.2901615,0
+XLP.US,D,20060524,000000,17.2634,17.4686,17.226,17.4154,2445644.9164148,0
+XLP.US,D,20060525,000000,17.5544,17.5928,17.4459,17.584,1923553.877463,0
+XLP.US,D,20060526,000000,17.6855,17.6855,17.5465,17.584,4777992.2097957,0
+XLP.US,D,20060530,000000,17.6284,17.6284,17.3423,17.367,2026161.4000564,0
+XLP.US,D,20060531,000000,17.3808,17.4686,17.2999,17.4302,998286.23784097,0
+XLP.US,D,20060601,000000,17.4302,17.5249,17.4064,17.5249,932528.22766553,0
+XLP.US,D,20060602,000000,17.5692,17.584,17.4006,17.4903,2458109.6019219,0
+XLP.US,D,20060605,000000,17.5544,17.5544,17.2338,17.2408,1191998.929651,0
+XLP.US,D,20060606,000000,17.226,17.3285,17.1531,17.2911,3693262.3841955,0
+XLP.US,D,20060607,000000,17.3285,17.4548,17.2496,17.2852,2878545.3099245,0
+XLP.US,D,20060608,000000,17.2852,17.3808,17.1619,17.3423,3127743.6994965,0
+XLP.US,D,20060609,000000,17.4459,17.4459,17.3079,17.3581,2971159.3834721,0
+XLP.US,D,20060612,000000,17.3285,17.4459,17.2556,17.2556,3188844.1844088,0
+XLP.US,D,20060613,000000,17.3285,17.3581,17.1826,17.1984,1850257.4299251,0
+XLP.US,D,20060614,000000,17.1017,17.2763,17.1017,17.2704,1876704.8317075,0
+XLP.US,D,20060615,000000,17.3355,17.4302,17.2191,17.4064,1724773.9847517,0
+XLP.US,D,20060616,000000,17.3285,17.3887,17.2911,17.3355,1907801.6463642,0
+XLP.US,D,20060619,000000,17.3285,17.4686,17.2191,17.2704,2025205.1522177,0
+XLP.US,D,20060620,000000,17.2999,17.438,17.2999,17.3946,1194325.157161,0
+XLP.US,D,20060621,000000,17.4834,17.5139,17.3946,17.4607,1244329.922189,0
+XLP.US,D,20060622,000000,17.3739,17.4607,17.367,17.4302,1672989.5644142,0
+XLP.US,D,20060623,000000,17.3423,17.4834,17.3423,17.3739,506470.63417219,0
+XLP.US,D,20060626,000000,17.3739,17.4834,17.3581,17.4686,1005688.7926898,0
+XLP.US,D,20060627,000000,17.4302,17.4834,17.3355,17.3887,1030754.0462175,0
+XLP.US,D,20060628,000000,17.2999,17.4686,17.2999,17.4686,2658260.4883532,0
+XLP.US,D,20060629,000000,17.584,17.7477,17.4903,17.7477,2171378.2311692,0
+XLP.US,D,20060630,000000,17.8334,17.8334,17.6481,17.655,7463791.216235,0
+XLP.US,D,20060703,000000,17.6935,17.7595,17.6481,17.7595,733470.48563523,0
+XLP.US,D,20060705,000000,17.7407,17.7407,17.5465,17.6156,1609696.7064082,0
+XLP.US,D,20060706,000000,17.6717,17.8995,17.5771,17.8186,4228637.4599308,0
+XLP.US,D,20060707,000000,17.801,17.8404,17.7407,17.7802,1113769.1356282,0
+XLP.US,D,20060710,000000,17.8473,17.9488,17.8473,17.8917,2357969.2595952,0
+XLP.US,D,20060711,000000,17.935,18.006,17.8473,17.9864,3110619.4606291,0
+XLP.US,D,20060712,000000,17.9864,17.9982,17.8098,17.8404,2911979.5066259,0
+XLP.US,D,20060713,000000,17.7181,17.8098,17.6481,17.6935,1149804.3670128,0
+XLP.US,D,20060714,000000,17.655,17.7407,17.4548,17.5199,4746343.7526955,0
+XLP.US,D,20060717,000000,17.4745,17.6156,17.4745,17.5613,1617783.7440684,0
+XLP.US,D,20060718,000000,17.5613,17.6422,17.4548,17.6422,2166035.2090461,0
+XLP.US,D,20060719,000000,17.6284,17.8847,17.6284,17.8621,3455850.281611,0
+XLP.US,D,20060720,000000,17.9587,17.9784,17.8779,17.8779,683058.07306623,0
+XLP.US,D,20060721,000000,17.8847,17.9271,17.801,17.8404,1091717.6345677,0
+XLP.US,D,20060724,000000,17.8699,17.9725,17.8404,17.9725,2688540.9938792,0
+XLP.US,D,20060725,000000,17.9409,18.0977,17.8779,18.0583,6656885.3584024,0
+XLP.US,D,20060726,000000,18.0672,18.0672,17.935,17.9725,2606202.274891,0
+XLP.US,D,20060727,000000,17.9725,18.0445,17.8404,17.8561,5581468.5552312,0
+XLP.US,D,20060728,000000,17.9133,18.0514,17.8847,18.0228,2888409.974797,0
+XLP.US,D,20060731,000000,18.0228,18.0228,17.9133,17.935,1293099.5760107,0
+XLP.US,D,20060801,000000,17.9922,17.9922,17.7802,17.8473,1735050.3533597,0
+XLP.US,D,20060802,000000,17.9409,18.0228,17.8847,18.006,1255290.7736083,0
+XLP.US,D,20060803,000000,17.9725,18.0839,17.9587,18.0514,1747920.6583105,0
+XLP.US,D,20060804,000000,18.1846,18.1846,17.9864,18.0583,931023.37952914,0
+XLP.US,D,20060807,000000,18.0672,18.0672,17.9488,18.0149,1326799.4534478,0
+XLP.US,D,20060808,000000,18.1017,18.153,18.0366,18.0977,7723808.490421,0
+XLP.US,D,20060809,000000,18.1766,18.1766,17.9587,17.9784,5288709.6795441,0
+XLP.US,D,20060810,000000,17.9725,18.1846,17.9203,18.1678,1750802.5844584,0
+XLP.US,D,20060811,000000,18.2082,18.2082,18.0751,18.1313,901706.22018203,0
+XLP.US,D,20060814,000000,18.2338,18.3157,18.1451,18.1678,3328441.1581282,0
+XLP.US,D,20060815,000000,18.3492,18.3492,18.2269,18.2841,1277074.5658359,0
+XLP.US,D,20060816,000000,18.2467,18.3956,18.1984,18.3078,6352757.983755,0
+XLP.US,D,20060817,000000,18.2625,18.3571,18.2407,18.2783,4128220.2823338,0
+XLP.US,D,20060818,000000,18.3571,18.3956,18.2783,18.3877,1467085.9802216,0
+XLP.US,D,20060821,000000,18.4034,18.4479,18.3719,18.434,1167609.0324971,0
+XLP.US,D,20060822,000000,18.4281,18.4409,18.3492,18.4202,770052.28922027,0
+XLP.US,D,20060823,000000,18.3956,18.434,18.3157,18.3571,2319332.9935275,0
+XLP.US,D,20060824,000000,18.4123,18.4527,18.364,18.4527,2227546.3836453,0
+XLP.US,D,20060825,000000,18.4527,18.4527,18.3571,18.4281,1456124.1147537,0
+XLP.US,D,20060828,000000,18.4034,18.5504,18.3956,18.4932,2390298.1433124,0
+XLP.US,D,20060829,000000,18.5711,18.579,18.4725,18.5672,3177204.9344698,0
+XLP.US,D,20060830,000000,18.6253,18.6411,18.5504,18.6125,1177476.7395154,0
+XLP.US,D,20060831,000000,18.6333,18.6333,18.5672,18.6253,2429889.6431702,0
+XLP.US,D,20060901,000000,18.6875,18.7388,18.6185,18.7318,1033766.7846362,0
+XLP.US,D,20060905,000000,18.8019,19.3877,18.6066,18.6638,2902113.8277048,0
+XLP.US,D,20060906,000000,18.6066,18.6333,18.579,18.6125,2348922.9319505,0
+XLP.US,D,20060907,000000,18.6411,18.6875,18.509,18.5504,4602776.7786702,0
+XLP.US,D,20060908,000000,18.6253,18.6559,18.5504,18.6411,732789.04496969,0
+XLP.US,D,20060911,000000,18.579,18.7812,18.579,18.7812,2128909.8754065,0
+XLP.US,D,20060912,000000,18.8255,18.8335,18.725,18.789,4477286.2351565,0
+XLP.US,D,20060913,000000,18.8335,18.8335,18.6185,18.6481,2459891.2853287,0
+XLP.US,D,20060914,000000,18.6559,18.7516,18.5997,18.7446,1306661.4621133,0
+XLP.US,D,20060915,000000,18.6253,18.7594,18.6185,18.6737,2188092.7943984,0
+XLP.US,D,20060918,000000,18.7318,18.7318,18.5356,18.5997,1922043.9590836,0
+XLP.US,D,20060919,000000,18.5997,18.6481,18.5592,18.6411,1747650.9213803,0
+XLP.US,D,20060920,000000,18.6815,18.7732,18.6125,18.7516,2892249.1628323,0
+XLP.US,D,20060921,000000,18.6875,18.7594,18.5277,18.5859,2481264.3878695,0
+XLP.US,D,20060922,000000,18.5711,18.5997,18.5277,18.5997,1869440.1874696,0
+XLP.US,D,20060925,000000,18.5938,18.5938,18.3788,18.4794,3866973.9812333,0
+XLP.US,D,20060926,000000,18.5356,18.5592,18.364,18.5021,4460571.6719273,0
+XLP.US,D,20060927,000000,18.5504,18.6481,18.5021,18.6185,3769160.8804653,0
+XLP.US,D,20060928,000000,18.6737,18.6737,18.4853,18.579,1425299.0651244,0
+XLP.US,D,20060929,000000,18.579,18.6481,18.4853,18.5277,2180421.516668,0
+XLP.US,D,20061002,000000,18.3956,18.5504,18.3788,18.4034,2642501.158914,0
+XLP.US,D,20061003,000000,18.4281,18.4725,18.364,18.4281,3998620.8138548,0
+XLP.US,D,20061004,000000,18.3226,18.6185,17.7664,18.6185,4478245.525141,0
+XLP.US,D,20061005,000000,18.6125,18.6253,18.4932,18.5504,1529005.8164104,0
+XLP.US,D,20061006,000000,18.5592,18.5672,18.3956,18.4479,2282072.7914227,0
+XLP.US,D,20061009,000000,18.4655,18.509,18.3877,18.509,2222888.8583822,0
+XLP.US,D,20061010,000000,18.4655,18.5356,18.3571,18.4479,3374747.6878777,0
+XLP.US,D,20061011,000000,18.3788,18.4794,18.3226,18.4725,2742373.7924078,0
+XLP.US,D,20061012,000000,18.5711,18.579,18.4567,18.5021,2049589.9791285,0
+XLP.US,D,20061013,000000,18.5416,18.5504,18.3788,18.4655,874032.8336308,0
+XLP.US,D,20061016,000000,18.434,18.5021,18.3719,18.4932,3584210.5826893,0
+XLP.US,D,20061017,000000,18.3877,18.509,18.3719,18.4567,1503664.7416608,0
+XLP.US,D,20061018,000000,18.434,18.5672,18.434,18.5356,2887449.6707639,0
+XLP.US,D,20061019,000000,18.5672,18.5859,18.4932,18.579,1758747.6553132,0
+XLP.US,D,20061020,000000,18.6185,18.6481,18.5504,18.6411,3523525.8577069,0
+XLP.US,D,20061023,000000,18.6481,18.864,18.6066,18.8255,2806625.9403982,0
+XLP.US,D,20061024,000000,18.8482,18.8482,18.7092,18.7654,1366117.1601811,0
+XLP.US,D,20061025,000000,18.725,18.9547,18.725,18.8916,3425022.1898358,0
+XLP.US,D,20061026,000000,18.938,19.0189,18.8837,19.0189,1986982.6179826,0
+XLP.US,D,20061027,000000,18.9941,18.9941,18.8837,18.9468,2326322.8305922,0
+XLP.US,D,20061030,000000,18.8335,18.9212,18.8335,18.8709,3975884.8299829,0
+XLP.US,D,20061031,000000,18.8709,18.8916,18.8087,18.8551,1144870.0064793,0
+XLP.US,D,20061101,000000,18.8768,18.8768,18.6954,18.7092,3500369.043662,0
+XLP.US,D,20061102,000000,18.6875,18.717,18.6125,18.6815,1844780.5533856,0
+XLP.US,D,20061103,000000,18.6954,18.7318,18.5277,18.5938,2625379.9621925,0
+XLP.US,D,20061106,000000,18.5416,18.7023,18.5416,18.6559,1484617.86663,0
+XLP.US,D,20061107,000000,18.7388,18.7388,18.6481,18.6875,2379886.9062394,0
+XLP.US,D,20061108,000000,18.6481,18.789,18.6481,18.7516,1107610.8184232,0
+XLP.US,D,20061109,000000,18.7959,18.7959,18.6066,18.6411,1792037.8571121,0
+XLP.US,D,20061110,000000,18.579,18.6737,18.579,18.6481,628397.81087234,0
+XLP.US,D,20061113,000000,18.6066,18.6638,18.5504,18.5938,1412285.7793197,0
+XLP.US,D,20061114,000000,18.5711,18.6954,18.5592,18.6411,1248029.1715162,0
+XLP.US,D,20061115,000000,18.6875,18.8087,18.6875,18.7388,870741.2318446,0
+XLP.US,D,20061116,000000,18.725,18.8916,18.725,18.8709,2149049.8948383,0
+XLP.US,D,20061117,000000,18.8087,18.9705,18.7959,18.8995,13201162.646825,0
+XLP.US,D,20061120,000000,18.9074,18.9262,18.8335,18.8403,13721879.649911,0
+XLP.US,D,20061121,000000,18.8482,18.8551,18.7732,18.8087,2671548.5813311,0
+XLP.US,D,20061122,000000,18.7594,18.8551,18.7446,18.8551,1600796.4017633,0
+XLP.US,D,20061124,000000,18.7516,18.8177,18.725,18.7812,359887.87958246,0
+XLP.US,D,20061127,000000,18.7388,18.7388,18.5356,18.5504,3443929.1261586,0
+XLP.US,D,20061128,000000,18.5504,18.6638,18.509,18.6253,2526203.9800935,0
+XLP.US,D,20061129,000000,18.6185,18.789,18.6185,18.789,1645042.3847384,0
+XLP.US,D,20061130,000000,18.725,18.7812,18.6185,18.6954,1582984.6379387,0
+XLP.US,D,20061201,000000,18.7516,18.7516,18.5356,18.6333,1218302.3365308,0
+XLP.US,D,20061204,000000,18.6481,18.932,18.6481,18.9074,1476128.2516719,0
+XLP.US,D,20061205,000000,18.938,19.0099,18.9074,19.0099,1616818.3697922,0
+XLP.US,D,20061206,000000,18.932,19.0455,18.932,19.0327,1192817.2668788,0
+XLP.US,D,20061207,000000,19.0513,19.1086,18.9853,18.9941,976365.54905101,0
+XLP.US,D,20061208,000000,18.938,19.1174,18.9212,19.0327,2307003.1764855,0
+XLP.US,D,20061211,000000,19.1263,19.1263,18.9941,19.0652,759230.36246047,0
+XLP.US,D,20061212,000000,19.0652,19.0721,18.9626,19.0247,1798884.713323,0
+XLP.US,D,20061213,000000,19.0878,19.1263,18.9705,19.0189,3472562.8167429,0
+XLP.US,D,20061214,000000,19.0189,19.1598,19.0099,19.0878,1014454.2288697,0
+XLP.US,D,20061215,000000,19.0721,19.0938,19.0099,19.0247,4903890.4008503,0
+XLP.US,D,20061218,000000,19.081,19.081,19.0021,19.0099,1556544.3344966,0
+XLP.US,D,20061219,000000,18.9626,19.081,18.9626,19.0247,1603396.4223979,0
+XLP.US,D,20061220,000000,19.0189,19.081,19.0189,19.0395,1069659.0351668,0
+XLP.US,D,20061221,000000,18.9941,19.1086,18.9941,19.0455,2753332.6157298,0
+XLP.US,D,20061222,000000,19.1401,19.148,18.9794,19.0327,701967.03748619,0
+XLP.US,D,20061226,000000,19.0513,19.0996,18.9941,19.0996,752378.43600658,0
+XLP.US,D,20061227,000000,19.1756,19.1835,19.0652,19.1677,1347352.1906637,0
+XLP.US,D,20061228,000000,19.1963,19.1963,19.1086,19.1598,1009110.1926979,0
+XLP.US,D,20061229,000000,19.0878,19.1835,19.0513,19.0652,1314472.6785516,0
+XLP.US,D,20070103,000000,19.0327,19.2762,19.0327,19.1904,2821696.7308315,0
+XLP.US,D,20070104,000000,19.1559,19.2367,19.0721,19.219,1158028.3012352,0
+XLP.US,D,20070105,000000,19.2289,19.2289,19.0327,19.081,1863412.6825352,0
+XLP.US,D,20070108,000000,19.0247,19.1401,19.0099,19.1086,1322276.7966498,0
+XLP.US,D,20070109,000000,19.1263,19.1904,19.0938,19.1559,3339402.0095475,0
+XLP.US,D,20070110,000000,19.1559,19.2693,19.0513,19.2367,1427498.5365582,0
+XLP.US,D,20070111,000000,19.3511,19.4153,19.1904,19.3817,2556744.0820635,0
+XLP.US,D,20070112,000000,19.4153,19.4153,19.3226,19.3511,1845330.1677319,0
+XLP.US,D,20070116,000000,19.3432,19.4093,19.3226,19.3669,2660180.0823708,0
+XLP.US,D,20070117,000000,19.3877,19.4695,19.3669,19.4221,2155901.8212921,0
+XLP.US,D,20070118,000000,19.4695,19.4852,19.3738,19.3935,910198.87728597,0
+XLP.US,D,20070119,000000,19.359,19.4527,19.359,19.4221,1059523.6193156,0
+XLP.US,D,20070122,000000,19.3432,19.4291,19.3314,19.4005,2934164.8621029,0
+XLP.US,D,20070123,000000,19.4695,19.4852,19.3738,19.4369,885948.91884016,0
+XLP.US,D,20070124,000000,19.4922,19.5119,19.4005,19.5119,2860463.8091698,0
+XLP.US,D,20070125,000000,19.5543,19.5543,19.3511,19.3877,3811351.386909,0
+XLP.US,D,20070126,000000,19.359,19.4093,19.2762,19.3364,4262889.99386,0
+XLP.US,D,20070129,000000,19.4221,19.4764,19.3511,19.3877,2317412.3854613,0
+XLP.US,D,20070130,000000,19.3058,19.4093,19.2988,19.3738,3486951.1524621,0
+XLP.US,D,20070131,000000,19.3935,19.4764,19.3226,19.4527,2546472.7836986,0
+XLP.US,D,20070201,000000,19.5119,19.5907,19.4852,19.5247,3734223.8637247,0
+XLP.US,D,20070202,000000,19.5681,19.6075,19.5178,19.5612,1517910.096526,0
+XLP.US,D,20070205,000000,19.5178,19.5336,19.4695,19.499,1638329.3829439,0
+XLP.US,D,20070206,000000,19.5612,19.5612,19.4438,19.4695,2139595.9196526,0
+XLP.US,D,20070207,000000,19.4369,19.5119,19.4005,19.4221,2347006.3800787,0
+XLP.US,D,20070208,000000,19.4005,19.4221,19.3364,19.3877,2526469.6608291,0
+XLP.US,D,20070209,000000,19.4005,19.4438,19.285,19.359,1072262.0979472,0
+XLP.US,D,20070212,000000,19.3817,19.3817,19.3058,19.3136,1263529.9185599,0
+XLP.US,D,20070213,000000,19.3058,19.4527,19.3058,19.3817,1054893.4733649,0
+XLP.US,D,20070214,000000,19.4438,19.5178,19.4093,19.499,2306144.2773133,0
+XLP.US,D,20070215,000000,19.4527,19.6283,19.4527,19.6154,1342694.6654005,0
+XLP.US,D,20070216,000000,19.5829,19.643,19.5464,19.643,1549552.4693345,0
+XLP.US,D,20070220,000000,19.9044,19.9044,19.5769,19.7456,1525994.0920404,0
+XLP.US,D,20070221,000000,19.7318,19.7377,19.6283,19.6371,1146927.5111079,0
+XLP.US,D,20070222,000000,19.5997,19.6558,19.5119,19.5612,2814711.9640098,0
+XLP.US,D,20070223,000000,19.5769,19.5769,19.499,19.5769,1869716.0086914,0
+XLP.US,D,20070226,000000,19.5769,19.5907,19.4922,19.5681,1355313.4862963,0
+XLP.US,D,20070227,000000,19.4852,19.499,18.8403,19.1263,6411252.3637411,0
+XLP.US,D,20070228,000000,19.0878,19.2427,18.9547,19.1963,2817040.2196171,0
+XLP.US,D,20070301,000000,18.8335,19.1963,18.8335,19.1963,2905944.9033513,0
+XLP.US,D,20070302,000000,19.0327,19.1086,18.8709,18.8995,2958967.4770409,0
+XLP.US,D,20070305,000000,18.7812,19.0189,18.6125,18.8335,3623943.0353039,0
+XLP.US,D,20070306,000000,18.8768,19.0513,18.8709,18.9794,2778134.2166192,0
+XLP.US,D,20070307,000000,19.0583,19.0583,18.9074,18.9074,2579487.1642757,0
+XLP.US,D,20070308,000000,18.789,19.6154,18.7516,19.081,2405777.5953352,0
+XLP.US,D,20070309,000000,19.1401,19.1559,19.0395,19.1401,2069316.2667277,0
+XLP.US,D,20070312,000000,19.148,19.1904,19.0938,19.1598,1488866.7303035,0
+XLP.US,D,20070313,000000,19.0878,19.1086,18.7959,18.7959,1949856.2702943,0
+XLP.US,D,20070314,000000,18.8768,18.9262,18.6638,18.8335,3646267.3154403,0
+XLP.US,D,20070315,000000,18.8995,19.0721,18.8995,19.0721,1999588.2562463,0
+XLP.US,D,20070316,000000,18.9794,19.0247,18.8768,18.9262,2616340.7328881,0
+XLP.US,D,20070319,000000,18.9794,19.081,18.9794,19.0513,1076237.1684962,0
+XLP.US,D,20070320,000000,19.0513,19.2367,19.0395,19.2367,2000407.6075228,0
+XLP.US,D,20070321,000000,19.2367,19.4291,19.148,19.4153,1511337.0334397,0
+XLP.US,D,20070322,000000,19.4695,19.5119,19.3935,19.5119,3576239.1465707,0
+XLP.US,D,20070323,000000,19.4291,19.5543,19.3669,19.5543,1638736.0164363,0
+XLP.US,D,20070326,000000,19.4764,19.4764,19.3226,19.4153,1592710.3781517,0
+XLP.US,D,20070327,000000,19.4153,19.4153,19.2762,19.3314,2592092.8025395,0
+XLP.US,D,20070328,000000,19.285,19.3877,19.1904,19.294,1766005.2012109,0
+XLP.US,D,20070329,000000,19.3669,19.4291,19.2565,19.4005,2527152.1155433,0
+XLP.US,D,20070330,000000,19.3877,19.4764,18.9152,19.4527,2861425.1272516,0
+XLP.US,D,20070402,000000,19.4369,19.5247,19.4093,19.506,1474072.7751405,0
+XLP.US,D,20070403,000000,19.5464,19.6884,19.5119,19.6371,3068700.7192127,0
+XLP.US,D,20070404,000000,19.5997,19.7377,19.5997,19.7239,3806829.7441597,0
+XLP.US,D,20070405,000000,19.7318,19.7703,19.648,19.7703,1088839.7646141,0
+XLP.US,D,20070409,000000,19.7791,19.8265,19.7239,19.7239,447290.7573261,0
+XLP.US,D,20070410,000000,19.8018,19.8186,19.7456,19.8186,1585313.9075946,0
+XLP.US,D,20070411,000000,19.7456,19.8018,19.6223,19.6884,2682944.4596037,0
+XLP.US,D,20070412,000000,19.643,19.7703,19.6154,19.7101,1007865.9550542,0
+XLP.US,D,20070413,000000,19.7377,19.7791,19.6963,19.7703,866504.53675442,0
+XLP.US,D,20070416,000000,19.8826,19.8826,19.7791,19.8186,1921908.07657,0
+XLP.US,D,20070417,000000,19.9044,20.001,19.8758,20.001,1311660.7217577,0
+XLP.US,D,20070418,000000,19.9132,19.9577,19.8826,19.9497,982793.60318616,0
+XLP.US,D,20070419,000000,19.8432,19.9725,19.8432,19.9635,350592.09597986,0
+XLP.US,D,20070420,000000,20.001,20.1479,20.001,20.1479,1984239.6164941,0
+XLP.US,D,20070423,000000,20.0957,20.1627,20.0424,20.1016,3332357.4138579,0
+XLP.US,D,20070424,000000,20.0642,20.1479,19.9635,20.0957,953349.68776287,0
+XLP.US,D,20070425,000000,20.1844,20.2328,20.1331,20.1973,1183547.84854,0
+XLP.US,D,20070426,000000,20.211,20.211,20.0642,20.1154,1363118.618443,0
+XLP.US,D,20070427,000000,20.0424,20.0878,19.5395,20.073,925196.65621938,0
+XLP.US,D,20070430,000000,20.0642,20.1913,20.001,20.001,1145668.062735,0
+XLP.US,D,20070501,000000,19.9941,19.9941,19.8432,19.9182,3305262.035014,0
+XLP.US,D,20070502,000000,19.9725,20.0572,19.9271,19.9271,2473614.40516,0
+XLP.US,D,20070503,000000,20.0572,20.1331,19.9419,20.001,2849863.9590555,0
+XLP.US,D,20070504,000000,20.0394,20.0394,19.9182,20.001,4115615.6581187,0
+XLP.US,D,20070507,000000,20.0099,20.0878,19.9941,20.0394,3790528.9127631,0
+XLP.US,D,20070508,000000,19.9635,19.9725,19.8984,19.8984,2316458.1657198,0
+XLP.US,D,20070509,000000,19.9271,19.9853,19.8826,19.9271,1499413.8498901,0
+XLP.US,D,20070510,000000,19.9044,19.9271,19.7456,19.8018,2119431.5630541,0
+XLP.US,D,20070511,000000,19.7861,19.857,19.7377,19.857,900744.9021003,0
+XLP.US,D,20070514,000000,19.8906,19.8906,19.7791,19.7791,1460095.1291082,0
+XLP.US,D,20070515,000000,19.7791,19.9853,19.7791,19.9132,2600719.3140599,0
+XLP.US,D,20070516,000000,19.9635,20.1154,19.9044,20.1154,1258169.6576105,0
+XLP.US,D,20070517,000000,20.0957,20.0957,19.8265,20.0642,1642369.3526039,0
+XLP.US,D,20070518,000000,20.1095,20.211,20.0642,20.211,1597774.5369072,0
+XLP.US,D,20070521,000000,20.1913,20.1913,20.0316,20.0572,1882582.2574478,0
+XLP.US,D,20070522,000000,20.0789,20.1243,20.0178,20.0957,1497842.0745455,0
+XLP.US,D,20070523,000000,20.073,20.1913,20.0394,20.0394,5112874.6647183,0
+XLP.US,D,20070524,000000,20.0504,20.1627,19.9497,19.9497,2367580.4123154,0
+XLP.US,D,20070525,000000,20.1154,20.1154,20.0394,20.073,557857.54745486,0
+XLP.US,D,20070529,000000,20.0394,20.2396,20.0394,20.1479,2058685.9951551,0
+XLP.US,D,20070530,000000,20.1243,20.286,20.1154,20.2396,1653974.1248902,0
+XLP.US,D,20070531,000000,20.286,20.3501,20.2396,20.2702,2116989.7340027,0
+XLP.US,D,20070601,000000,20.3018,20.4566,20.286,20.3649,2298094.7594517,0
+XLP.US,D,20070604,000000,20.3738,20.4497,20.3501,20.4359,700181.29788499,0
+XLP.US,D,20070605,000000,20.3423,20.3817,20.2702,20.3146,2660450.8333495,0
+XLP.US,D,20070606,000000,20.1973,20.2791,20.1569,20.1844,3440779.4911777,0
+XLP.US,D,20070607,000000,20.0394,20.2022,19.9271,19.9271,2861397.7479392,0
+XLP.US,D,20070608,000000,19.9271,20.1154,19.9132,20.0424,858550.33946209,0
+XLP.US,D,20070611,000000,20.1095,20.1627,20.0424,20.1569,1695457.8394532,0
+XLP.US,D,20070612,000000,19.9635,20.0878,19.9132,19.9635,1409546.8340255,0
+XLP.US,D,20070613,000000,20.0789,20.1627,19.9635,20.1154,2174667.8048582,0
+XLP.US,D,20070614,000000,20.1479,20.1627,20.0572,20.1479,2660343.3441969,0
+XLP.US,D,20070615,000000,20.1243,20.1411,20.0394,20.0642,3001435.8328037,0
+XLP.US,D,20070618,000000,20.0178,20.0957,19.9635,19.9635,1164873.1293488,0
+XLP.US,D,20070619,000000,19.9635,19.9635,19.8186,19.8186,1482016.8319468,0
+XLP.US,D,20070620,000000,19.9339,19.9793,19.7101,19.7959,1486126.7709608,0
+XLP.US,D,20070621,000000,19.7318,19.9182,19.7101,19.857,2111785.6365391,0
+XLP.US,D,20070622,000000,19.8906,19.8906,19.6558,19.7456,2291521.6963654,0
+XLP.US,D,20070625,000000,19.7456,19.8186,19.6075,19.6558,1086238.729931,0
+XLP.US,D,20070626,000000,19.7456,19.7791,19.5907,19.6075,1596542.4678467,0
+XLP.US,D,20070627,000000,19.5178,19.7959,19.499,19.7585,976361.49285658,0
+XLP.US,D,20070628,000000,19.7101,19.864,19.7101,19.7239,1128982.9069155,0
+XLP.US,D,20070629,000000,19.7703,19.8984,19.643,19.7456,2283019.912824,0
+XLP.US,D,20070702,000000,19.8018,20.0572,19.8018,19.9044,5786097.4803217,0
+XLP.US,D,20070703,000000,19.9793,19.9941,19.857,19.8984,1467170.1462561,0
+XLP.US,D,20070705,000000,19.8758,19.9182,19.2762,19.8826,4072706.1912109,0
+XLP.US,D,20070706,000000,19.8265,20.001,19.8186,20.001,897871.08834118,0
+XLP.US,D,20070709,000000,20.001,20.001,19.9132,20.001,2583556.5413453,0
+XLP.US,D,20070710,000000,19.8826,19.9339,19.718,19.8186,2539227.4063843,0
+XLP.US,D,20070711,000000,19.648,19.9132,19.648,19.9132,1565420.3019748,0
+XLP.US,D,20070712,000000,19.8984,20.1716,19.8826,20.0789,1768612.3201858,0
+XLP.US,D,20070713,000000,20.073,20.2239,20.0178,20.218,1857111.3844762,0
+XLP.US,D,20070716,000000,20.1785,20.2791,20.1095,20.1411,959929.84918944,0
+XLP.US,D,20070717,000000,20.1973,20.286,20.0394,20.0424,1868898.6855122,0
+XLP.US,D,20070718,000000,20.0642,20.073,19.9419,20.0504,950206.13707365,0
+XLP.US,D,20070719,000000,20.0572,20.1569,20.0504,20.1154,1711760.6989469,0
+XLP.US,D,20070720,000000,20.0424,20.0789,19.8826,20.001,1649919.9585497,0
+XLP.US,D,20070723,000000,19.8107,20.1095,19.7959,20.001,1826284.3067497,0
+XLP.US,D,20070724,000000,19.9339,20.073,19.7585,19.857,2740540.3925219,0
+XLP.US,D,20070725,000000,20.0572,20.0572,19.7377,19.857,2474690.3107346,0
+XLP.US,D,20070726,000000,19.6283,19.9132,19.3877,19.5612,3856629.6713685,0
+XLP.US,D,20070727,000000,19.5997,19.5997,19.294,19.2988,4810996.4498866,0
+XLP.US,D,20070730,000000,19.3136,19.4527,19.1756,19.3432,1435549.0684685,0
+XLP.US,D,20070731,000000,19.3935,19.5681,19.1835,19.1835,4388404.8745403,0
+XLP.US,D,20070801,000000,19.3058,19.5119,19.2042,19.4695,1992255.6707516,0
+XLP.US,D,20070802,000000,19.499,19.6283,19.4291,19.4922,2217541.7800648,0
+XLP.US,D,20070803,000000,19.5769,19.6558,19.3058,19.4527,6100073.2950638,0
+XLP.US,D,20070806,000000,19.499,19.9577,19.4221,19.9577,5253099.3345269,0
+XLP.US,D,20070807,000000,19.6628,20.1243,19.6628,19.9044,9908708.0457483,0
+XLP.US,D,20070808,000000,20.0394,20.2554,19.9419,20.2554,6574291.0991646,0
+XLP.US,D,20070809,000000,19.9725,20.0789,19.7318,19.8906,2417833.6192527,0
+XLP.US,D,20070810,000000,19.7042,19.9577,19.5119,19.7791,4029350.5429148,0
+XLP.US,D,20070813,000000,19.7318,19.8344,19.5681,19.7239,1853681.8720791,0
+XLP.US,D,20070814,000000,19.6558,19.6558,19.3817,19.4093,2245887.480844,0
+XLP.US,D,20070815,000000,19.3136,19.5907,19.2042,19.3058,2405163.0818779,0
+XLP.US,D,20070816,000000,19.1598,19.359,18.9941,19.359,3645726.8275315,0
+XLP.US,D,20070817,000000,19.6223,19.7101,19.3314,19.4527,5519416.8927232,0
+XLP.US,D,20070820,000000,19.6075,19.7042,19.3935,19.5997,1984647.2640351,0
+XLP.US,D,20070821,000000,19.4153,19.5997,19.4153,19.5997,764548.03336831,0
+XLP.US,D,20070822,000000,19.6223,19.6558,19.5395,19.648,4003554.1603397,0
+XLP.US,D,20070823,000000,19.7456,19.7456,19.5464,19.6558,1418177.4017404,0
+XLP.US,D,20070824,000000,19.6371,19.8186,19.6371,19.7959,1851769.3764018,0
+XLP.US,D,20070827,000000,19.7791,19.8432,19.7042,19.7101,1727238.1228726,0
+XLP.US,D,20070828,000000,19.6558,19.7042,19.4093,19.4852,2875675.5523598,0
+XLP.US,D,20070829,000000,19.4922,19.718,19.4527,19.648,1599832.0415357,0
+XLP.US,D,20070830,000000,19.5336,19.6558,19.5119,19.5829,1407353.4468834,0
+XLP.US,D,20070831,000000,19.6884,19.8107,19.5907,19.6371,2162746.6494057,0
+XLP.US,D,20070904,000000,19.7377,19.8482,19.6806,19.8482,2448519.7442225,0
+XLP.US,D,20070905,000000,19.4922,19.6628,19.4922,19.6628,2557434.6491665,0
+XLP.US,D,20070906,000000,19.643,19.7318,19.5612,19.6154,1778534.7858291,0
+XLP.US,D,20070907,000000,19.5395,19.6154,19.4369,19.5247,6469065.3030617,0
+XLP.US,D,20070910,000000,19.5247,19.6283,19.4291,19.5769,6877582.8977578,0
+XLP.US,D,20070911,000000,19.5997,19.7861,19.5769,19.7101,4668255.925478,0
+XLP.US,D,20070912,000000,19.7456,19.8906,19.7101,19.8107,2925950.054318,0
+XLP.US,D,20070913,000000,19.9853,19.9853,19.864,19.8698,3196105.7865009,0
+XLP.US,D,20070914,000000,19.8698,19.9853,19.8186,19.9853,3211722.1350861,0
+XLP.US,D,20070917,000000,19.8906,19.9182,19.8482,19.8698,826492.20672369,0
+XLP.US,D,20070918,000000,19.9635,20.2554,19.9044,20.2554,2504689.9247959,0
+XLP.US,D,20070919,000000,20.3018,20.3423,20.1716,20.2702,5189805.4624724,0
+XLP.US,D,20070920,000000,20.286,20.3018,20.1973,20.2949,1934651.6254446,0
+XLP.US,D,20070921,000000,20.211,20.2949,20.1569,20.1913,3174594.7733492,0
+XLP.US,D,20070924,000000,20.211,20.2328,20.0957,20.1785,1303102.1514941,0
+XLP.US,D,20070925,000000,20.0789,20.1973,20.0247,20.1479,8324257.0935203,0
+XLP.US,D,20070926,000000,20.2022,20.3649,20.1716,20.286,3847929.1342997,0
+XLP.US,D,20070927,000000,20.3215,20.4054,20.2949,20.358,1929583.4104946,0
+XLP.US,D,20070928,000000,20.3649,20.423,20.3303,20.423,1130624.6516141,0
+XLP.US,D,20071001,000000,20.3649,20.4054,20.2328,20.3649,7938066.8211065,0
+XLP.US,D,20071002,000000,20.3738,20.3817,20.2791,20.3738,2792377.5433871,0
+XLP.US,D,20071003,000000,20.3363,20.3649,20.2554,20.3215,9390905.4183657,0
+XLP.US,D,20071004,000000,20.3303,20.3738,20.286,20.3649,7853131.1236296,0
+XLP.US,D,20071005,000000,20.4112,20.4497,20.3423,20.4359,5079241.7144895,0
+XLP.US,D,20071008,000000,20.2791,20.3817,20.2791,20.3077,3985334.7489741,0
+XLP.US,D,20071009,000000,20.3738,20.4438,20.3077,20.423,6120137.26085,0
+XLP.US,D,20071010,000000,20.3215,20.5286,20.3215,20.5138,3502835.2098801,0
+XLP.US,D,20071011,000000,20.6538,20.6667,20.4566,20.5621,8240552.4510552,0
+XLP.US,D,20071012,000000,20.9664,20.9664,20.5355,20.6065,5130071.9150856,0
+XLP.US,D,20071015,000000,20.2396,20.7081,20.2396,20.5424,5221309.92467,0
+XLP.US,D,20071016,000000,20.4832,20.5355,20.4172,20.4497,4311783.3616121,0
+XLP.US,D,20071017,000000,20.5355,20.5789,20.4054,20.5286,9874496.0737634,0
+XLP.US,D,20071018,000000,20.4566,20.5355,20.4359,20.4497,17319381.367724,0
+XLP.US,D,20071019,000000,20.4655,20.4911,20.218,20.2396,9972728.9906556,0
+XLP.US,D,20071022,000000,20.1785,20.4112,20.1627,20.3738,2648259.940967,0
+XLP.US,D,20071023,000000,20.429,20.4359,20.3077,20.4359,2063425.6583556,0
+XLP.US,D,20071024,000000,20.3896,20.4497,20.218,20.3817,2959239.2420682,0
+XLP.US,D,20071025,000000,20.4832,20.5878,20.429,20.5473,3957662.3764714,0
+XLP.US,D,20071026,000000,20.4655,20.6913,20.4655,20.6854,1825193.1904459,0
+XLP.US,D,20071029,000000,20.6913,20.7682,20.637,20.6913,2090965.1904904,0
+XLP.US,D,20071030,000000,20.573,20.6854,20.5355,20.6065,2112441.7259894,0
+XLP.US,D,20071031,000000,20.5059,20.7682,20.5059,20.7377,2999374.2719807,0
+XLP.US,D,20071101,000000,20.8048,20.8048,20.3215,20.3303,3586253.8906373,0
+XLP.US,D,20071102,000000,20.2634,20.4566,20.2634,20.4566,3475468.0660089,0
+XLP.US,D,20071105,000000,20.0789,20.573,20.0789,20.4911,2402432.2489728,0
+XLP.US,D,20071106,000000,20.4359,20.6312,20.4359,20.6312,1547295.1971299,0
+XLP.US,D,20071107,000000,20.4359,20.573,20.3018,20.4054,3659466.1721406,0
+XLP.US,D,20071108,000000,20.568,20.5966,20.2396,20.5473,4421130.2512638,0
+XLP.US,D,20071109,000000,20.4054,20.5473,20.3423,20.3501,3268396.2978183,0
+XLP.US,D,20071112,000000,20.1973,20.5562,20.1785,20.3649,3160577.5794211,0
+XLP.US,D,20071113,000000,20.7149,20.7603,20.4655,20.6726,2195191.1346644,0
+XLP.US,D,20071114,000000,20.7761,20.9201,20.7011,20.7761,3993548.5427104,0
+XLP.US,D,20071115,000000,20.5473,20.8985,20.5473,20.7603,6273028.4118389,0
+XLP.US,D,20071116,000000,20.8402,20.9132,20.7149,20.853,2131288.8334442,0
+XLP.US,D,20071119,000000,20.9201,20.9201,20.6854,20.7081,3724304.4402273,0
+XLP.US,D,20071120,000000,21.1252,21.1252,20.6667,20.8767,4829194.5662314,0
+XLP.US,D,20071121,000000,20.7968,20.8915,20.6065,20.6232,4598711.457795,0
+XLP.US,D,20071123,000000,20.8679,20.8679,20.6913,20.8343,940636.5603465,0
+XLP.US,D,20071126,000000,21.0226,21.0226,20.568,20.6232,4092347.2987268,0
+XLP.US,D,20071127,000000,20.6232,20.9339,20.6232,20.8402,3578771.2259484,0
+XLP.US,D,20071128,000000,21.0226,21.2061,20.8609,21.1676,6211521.2934342,0
+XLP.US,D,20071129,000000,20.9576,21.3944,20.9576,21.2791,3809577.8158911,0
+XLP.US,D,20071130,000000,21.3876,21.3876,21.1903,21.3067,3828622.6628248,0
+XLP.US,D,20071203,000000,21.4417,21.4417,21.1903,21.2268,7067360.0669146,0
+XLP.US,D,20071204,000000,21.2061,21.2791,21.1676,21.1982,2997120.0419219,0
+XLP.US,D,20071205,000000,21.4536,21.4536,21.2357,21.2849,2236384.8313251,0
+XLP.US,D,20071206,000000,21.4073,21.5049,21.2791,21.2791,4352775.2625995,0
+XLP.US,D,20071207,000000,21.4605,21.6065,21.3944,21.5049,4123669.2321747,0
+XLP.US,D,20071210,000000,21.7326,21.7326,21.497,21.5246,1343331.4879273,0
+XLP.US,D,20071211,000000,21.7021,21.7021,21.2268,21.2929,5010095.76791,0
+XLP.US,D,20071212,000000,21.6785,21.708,21.1903,21.35,3260133.8297487,0
+XLP.US,D,20071213,000000,21.497,21.497,21.2061,21.4487,4410367.1393233,0
+XLP.US,D,20071214,000000,21.1676,21.4822,21.1528,21.1824,3765968.6554428,0
+XLP.US,D,20071217,000000,20.992,21.1588,20.9576,21.0365,4080459.6068785,0
+XLP.US,D,20071218,000000,21.2849,21.2849,20.8985,20.9408,5493354.8294124,0
+XLP.US,D,20071219,000000,20.8343,21.1765,20.8343,21.1183,2633923.321727,0
+XLP.US,D,20071220,000000,21.4487,21.4487,21.0226,21.0226,2357284.7767839,0
+XLP.US,D,20071221,000000,20.999,21.4171,20.999,21.4171,3116850.7893341,0
+XLP.US,D,20071224,000000,21.5118,21.5118,21.3215,21.3876,1208646.5656719,0
+XLP.US,D,20071226,000000,21.4349,21.4349,21.2633,21.3155,1848081.2816093,0
+XLP.US,D,20071227,000000,21.4349,21.4349,21.1105,21.1105,3355634.8996872,0
+XLP.US,D,20071228,000000,21.3215,21.3215,21.1311,21.1903,993633.78282092,0
+XLP.US,D,20071231,000000,21.1824,21.1824,20.8836,21.0226,2415587.5015829,0
+XLP.US,D,20080102,000000,20.8264,20.9664,20.6312,20.7229,13867540.634314,0
+XLP.US,D,20080103,000000,20.7307,20.8048,20.5789,20.6144,5999841.6883624,0
+XLP.US,D,20080104,000000,20.4438,20.6854,20.4438,20.5286,5716099.7329102,0
+XLP.US,D,20080107,000000,20.5138,20.8402,20.5138,20.7682,5241913.3643164,0
+XLP.US,D,20080108,000000,20.8985,21.0661,20.6144,20.6144,7602606.3584765,0
+XLP.US,D,20080109,000000,20.7968,20.8985,20.6538,20.8915,6519592.3031235,0
+XLP.US,D,20080110,000000,20.8679,21.1035,20.8116,20.926,6882157.2710349,0
+XLP.US,D,20080111,000000,20.926,20.9576,20.5562,20.637,6104953.911021,0
+XLP.US,D,20080114,000000,20.5966,20.7081,20.5217,20.5473,10043812.784128,0
+XLP.US,D,20080115,000000,20.4359,20.4497,20.2554,20.3303,3577580.7328809,0
+XLP.US,D,20080116,000000,20.1913,20.4832,20.1913,20.2554,12302672.988832,0
+XLP.US,D,20080117,000000,20.4112,20.4172,20.0178,20.1095,5822765.4780386,0
+XLP.US,D,20080118,000000,20.2396,20.2396,19.7101,19.8186,8267437.9218369,0
+XLP.US,D,20080122,000000,18.3788,19.7239,17.793,19.6154,16578635.083316,0
+XLP.US,D,20080123,000000,19.2614,19.8906,19.1756,19.857,14250712.084018,0
+XLP.US,D,20080124,000000,19.9853,19.9853,19.5907,19.7585,5188318.8672109,0
+XLP.US,D,20080125,000000,19.8344,19.8432,19.4438,19.4922,4056037.2601691,0
+XLP.US,D,20080128,000000,19.506,19.7456,19.4438,19.643,6048735.0561144,0
+XLP.US,D,20080129,000000,19.8758,19.8758,19.5829,19.7042,2374594.5865468,0
+XLP.US,D,20080130,000000,19.7585,19.8906,19.5395,19.5612,6667942.5444395,0
+XLP.US,D,20080131,000000,19.5119,19.9635,19.499,19.857,4152195.4336065,0
+XLP.US,D,20080201,000000,19.857,20.1243,19.857,20.0504,5950493.0127847,0
+XLP.US,D,20080204,000000,20.1569,20.1627,19.9132,19.9271,3508304.9880793,0
+XLP.US,D,20080205,000000,19.9182,19.9182,19.5612,19.6558,6245923.9065576,0
+XLP.US,D,20080206,000000,19.7101,19.7239,19.506,19.5769,4305987.0597607,0
+XLP.US,D,20080207,000000,19.499,19.7959,19.4922,19.7791,3281372.0638246,0
+XLP.US,D,20080208,000000,19.6884,19.7791,19.5612,19.5612,3873557.1848056,0
+XLP.US,D,20080211,000000,19.5612,19.8186,19.5612,19.8107,4714736.8715883,0
+XLP.US,D,20080212,000000,19.9497,20.073,19.8826,20.073,7060977.6449669,0
+XLP.US,D,20080213,000000,20.3363,20.3363,19.9793,19.9793,2565149.530987,0
+XLP.US,D,20080214,000000,20.1154,20.1627,19.8186,19.8758,4646467.0630073,0
+XLP.US,D,20080215,000000,19.8906,19.9853,19.7959,19.9635,4251359.2471223,0
+XLP.US,D,20080219,000000,20.3974,20.3974,19.9419,20.286,5053951.3421704,0
+XLP.US,D,20080220,000000,19.9793,20.218,19.8265,19.857,4859731.6260556,0
+XLP.US,D,20080221,000000,20.0424,20.1154,19.8906,19.9271,5530630.2422463,0
+XLP.US,D,20080222,000000,20.001,20.1479,19.8018,20.1479,4249006.6543484,0
+XLP.US,D,20080225,000000,20.1479,20.2022,20.0394,20.1785,3337630.4666269,0
+XLP.US,D,20080226,000000,20.211,20.423,20.1569,20.423,3259697.7888467,0
+XLP.US,D,20080227,000000,20.4112,20.4112,20.1479,20.1479,3291182.9841207,0
+XLP.US,D,20080228,000000,20.1016,20.2554,20.1016,20.1844,4430667.3784354,0
+XLP.US,D,20080229,000000,20.0878,20.0878,19.7959,19.8018,6034896.3347415,0
+XLP.US,D,20080303,000000,19.6806,20.001,19.6716,20.001,4156696.7953837,0
+XLP.US,D,20080304,000000,19.9182,20.0394,19.7101,19.9853,5958637.8512155,0
+XLP.US,D,20080305,000000,20.073,20.1479,19.8984,20.0394,2917949.2107896,0
+XLP.US,D,20080306,000000,19.8432,20.0394,19.7456,19.857,2555718.8789194,0
+XLP.US,D,20080307,000000,19.7861,19.9044,19.6963,19.7585,7271541.7965683,0
+XLP.US,D,20080310,000000,19.8826,19.8826,19.6371,19.6558,5866559.1953338,0
+XLP.US,D,20080311,000000,20.0642,20.073,19.7959,20.073,5038025.7087593,0
+XLP.US,D,20080312,000000,20.0099,20.1844,19.9497,20.0247,6221931.5164585,0
+XLP.US,D,20080313,000000,19.8758,20.0424,19.7377,20.0247,11486174.231154,0
+XLP.US,D,20080314,000000,20.1973,20.2022,19.5681,19.6806,5686723.7587438,0
+XLP.US,D,20080317,000000,19.3432,19.7959,19.1963,19.5681,7280192.6452554,0
+XLP.US,D,20080318,000000,19.8107,20.1095,19.718,19.9271,5354982.8264132,0
+XLP.US,D,20080319,000000,20.0957,20.2634,19.9635,20.0394,7408635.0842711,0
+XLP.US,D,20080320,000000,19.9182,20.211,19.8906,20.1627,5406571.5353691,0
+XLP.US,D,20080324,000000,20.3303,20.3974,20.2486,20.3896,6612690.0778577,0
+XLP.US,D,20080325,000000,20.4054,20.4655,20.3303,20.4359,4709970.843124,0
+XLP.US,D,20080326,000000,20.5217,20.5217,20.2702,20.2702,2952064.8481565,0
+XLP.US,D,20080327,000000,20.5,20.5059,20.3146,20.3738,3354854.082258,0
+XLP.US,D,20080328,000000,20.4438,20.4832,20.3077,20.3501,3746973.496891,0
+XLP.US,D,20080331,000000,20.3896,20.5,20.3303,20.3363,2791738.6927632,0
+XLP.US,D,20080401,000000,20.5286,20.7081,20.4112,20.5789,10164653.914767,0
+XLP.US,D,20080402,000000,20.7229,20.7761,20.5217,20.5878,4484798.3072551,0
+XLP.US,D,20080403,000000,20.5789,20.5966,20.4832,20.5355,3649689.7294971,0
+XLP.US,D,20080404,000000,20.6065,20.7081,20.5217,20.7081,3041767.5881464,0
+XLP.US,D,20080407,000000,20.6785,20.7149,20.5473,20.573,1983093.7415655,0
+XLP.US,D,20080408,000000,20.5059,20.568,20.4655,20.568,2258377.5175663,0
+XLP.US,D,20080409,000000,20.5473,20.5473,20.3077,20.3649,2497470.9127454,0
+XLP.US,D,20080410,000000,20.4054,20.5217,20.3738,20.4172,2682965.7546246,0
+XLP.US,D,20080411,000000,20.358,20.4054,20.1844,20.286,3216464.8404324,0
+XLP.US,D,20080414,000000,20.2949,20.3303,20.2396,20.2791,3196680.7520625,0
+XLP.US,D,20080415,000000,20.4112,20.4112,20.2634,20.4054,1864291.8626795,0
+XLP.US,D,20080416,000000,20.4744,20.5217,20.3817,20.5217,5285785.1633545,0
+XLP.US,D,20080417,000000,20.4911,20.5473,20.3649,20.5473,3143382.3571511,0
+XLP.US,D,20080418,000000,20.7149,20.7149,20.3974,20.4112,5119559.2731516,0
+XLP.US,D,20080421,000000,20.3817,20.5286,20.3738,20.4655,3209730.5436172,0
+XLP.US,D,20080422,000000,20.4655,20.5,20.2634,20.3423,3767876.0808771,0
+XLP.US,D,20080423,000000,20.3649,20.5878,20.3649,20.4744,1943312.6146176,0
+XLP.US,D,20080424,000000,20.5789,20.5966,20.3817,20.5059,3714423.5505771,0
+XLP.US,D,20080425,000000,20.5878,20.5878,20.2554,20.3896,8177574.9621668,0
+XLP.US,D,20080428,000000,20.4497,20.5473,20.4359,20.5138,4243852.2452667,0
+XLP.US,D,20080429,000000,20.5,20.5966,20.3974,20.5355,3742116.2040518,0
+XLP.US,D,20080430,000000,20.6312,20.7377,20.1844,20.1844,3577483.3842144,0
+XLP.US,D,20080501,000000,20.3077,20.6065,20.3077,20.5473,5957194.8600443,0
+XLP.US,D,20080502,000000,20.6913,20.6913,20.4911,20.5217,5434690.0892598,0
+XLP.US,D,20080505,000000,20.5621,20.568,20.4438,20.4438,1346976.9926782,0
+XLP.US,D,20080506,000000,20.568,20.6065,20.4054,20.573,1055574.9140305,0
+XLP.US,D,20080507,000000,20.5966,20.6538,20.3738,20.3817,3247957.1340467,0
+XLP.US,D,20080508,000000,20.3817,20.5217,20.3817,20.4359,1886485.3305455,0
+XLP.US,D,20080509,000000,20.2328,20.4438,20.1016,20.3215,3896804.2491767,0
+XLP.US,D,20080512,000000,20.3363,20.5473,20.3215,20.5473,1841251.6642247,0
+XLP.US,D,20080513,000000,20.5878,20.5878,20.4054,20.4744,3492449.3240224,0
+XLP.US,D,20080514,000000,20.5424,20.6913,20.5424,20.5562,4636960.357294,0
+XLP.US,D,20080515,000000,20.5789,20.8048,20.5217,20.8048,1348317.5649398,0
+XLP.US,D,20080516,000000,20.8048,20.8343,20.6726,20.7968,3367218.3769527,0
+XLP.US,D,20080519,000000,20.8116,20.9132,20.7081,20.9132,2969306.7166626,0
+XLP.US,D,20080520,000000,20.6667,20.7307,20.5562,20.5966,5055263.521071,0
+XLP.US,D,20080521,000000,20.6538,20.6785,20.358,20.3896,3105417.3912628,0
+XLP.US,D,20080522,000000,20.5,20.6312,20.4054,20.6065,2443179.7642453,0
+XLP.US,D,20080523,000000,20.5789,20.5789,20.4744,20.5,3439165.1257915,0
+XLP.US,D,20080527,000000,20.4566,20.645,20.4566,20.5562,2155501.2720914,0
+XLP.US,D,20080528,000000,20.6785,20.6785,20.4744,20.5789,1907332.141858,0
+XLP.US,D,20080529,000000,20.6065,20.8186,20.4832,20.6667,4684259.640632,0
+XLP.US,D,20080530,000000,20.8116,20.8343,20.6854,20.7968,3166003.7535302,0
+XLP.US,D,20080602,000000,20.7968,20.7968,20.4911,20.6144,3352426.449887,0
+XLP.US,D,20080603,000000,20.5355,20.7229,20.4832,20.7229,3613547.00896,0
+XLP.US,D,20080604,000000,20.6312,20.7081,20.5621,20.7081,2986703.7346059,0
+XLP.US,D,20080605,000000,20.7377,20.926,20.7149,20.9201,2277548.1065274,0
+XLP.US,D,20080606,000000,20.8609,20.8609,20.3817,20.4054,2879754.055867,0
+XLP.US,D,20080609,000000,20.4655,20.5355,20.3363,20.4744,3407018.770824,0
+XLP.US,D,20080610,000000,20.3363,20.6607,20.3363,20.5138,4154614.9535886,0
+XLP.US,D,20080611,000000,20.5789,20.5789,20.2634,20.4054,9570848.3441083,0
+XLP.US,D,20080612,000000,20.4566,20.637,20.3896,20.5424,3234057.5697573,0
+XLP.US,D,20080613,000000,20.4911,20.5966,20.4054,20.5286,5913242.9511659,0
+XLP.US,D,20080616,000000,20.358,20.3817,20.2022,20.3077,8295695.4003871,0
+XLP.US,D,20080617,000000,20.3423,20.3817,20.1716,20.2396,4173847.399515,0
+XLP.US,D,20080618,000000,20.1785,20.211,19.9853,20.0178,4454752.0469578,0
+XLP.US,D,20080619,000000,19.9725,20.1331,19.9725,20.0789,2958192.7439033,0
+XLP.US,D,20080620,000000,19.8432,19.9497,19.6963,19.7663,7257130.1377312,0
+XLP.US,D,20080623,000000,19.8186,19.8265,19.643,19.6963,2075852.8240641,0
+XLP.US,D,20080624,000000,19.648,19.8698,19.5907,19.7585,3209909.0161724,0
+XLP.US,D,20080625,000000,19.8344,20.2022,19.7861,20.2022,6533395.5327951,0
+XLP.US,D,20080626,000000,19.857,19.9182,19.5247,19.5907,3053566.043717,0
+XLP.US,D,20080627,000000,19.5395,19.6371,19.2427,19.3877,4549634.5472446,0
+XLP.US,D,20080630,000000,19.3314,19.5829,19.294,19.5247,3050320.0741182,0
+XLP.US,D,20080701,000000,19.2427,19.506,19.1904,19.506,10882056.800186,0
+XLP.US,D,20080702,000000,19.4852,19.5395,19.4093,19.4852,4108458.5030333,0
+XLP.US,D,20080703,000000,19.4695,19.6223,19.4369,19.4695,2370765.5389976,0
+XLP.US,D,20080707,000000,19.5907,19.7101,19.4221,19.6628,4459301.0690197,0
+XLP.US,D,20080708,000000,19.6628,19.9182,19.5829,19.9182,8810184.1169141,0
+XLP.US,D,20080709,000000,19.9132,19.9577,19.7239,19.7239,4418427.8117196,0
+XLP.US,D,20080710,000000,19.7703,19.8698,19.6223,19.8698,6008800.8078266,0
+XLP.US,D,20080711,000000,19.7318,19.864,19.5829,19.6558,5766970.4954507,0
+XLP.US,D,20080714,000000,19.5829,19.8984,19.5829,19.6716,5391330.3847694,0
+XLP.US,D,20080715,000000,19.5247,19.8265,19.3935,19.6371,11826092.451471,0
+XLP.US,D,20080716,000000,19.6075,19.8984,19.6075,19.8826,4916412.8871281,0
+XLP.US,D,20080717,000000,19.857,19.9182,19.5395,19.9182,7000162.1077138,0
+XLP.US,D,20080718,000000,19.9271,19.9271,19.5829,19.5829,4060087.3703151,0
+XLP.US,D,20080721,000000,19.6371,19.7791,19.5336,19.5395,5196035.7771287,0
+XLP.US,D,20080722,000000,19.5612,19.9419,19.5612,19.8826,1860039.9568602,0
+XLP.US,D,20080723,000000,19.9132,20.0316,19.8107,20.0247,4231053.9377671,0
+XLP.US,D,20080724,000000,19.9853,20.0572,19.7959,19.8984,4548302.0873719,0
+XLP.US,D,20080725,000000,19.9339,19.9339,19.7585,19.7861,7168760.8716628,0
+XLP.US,D,20080728,000000,19.648,19.8344,19.6223,19.6223,2547973.5756406,0
+XLP.US,D,20080729,000000,19.7239,20.0789,19.7101,20.0789,4079214.3551861,0
+XLP.US,D,20080730,000000,20.1716,20.3649,20.0789,20.3146,5207880.8789354,0
+XLP.US,D,20080731,000000,20.1331,20.2396,19.9577,20.001,6871883.9445728,0
+XLP.US,D,20080801,000000,20.0642,20.1016,19.9132,19.9635,5692517.0184495,0
+XLP.US,D,20080804,000000,20.001,20.2949,19.9725,20.1479,3087234.4856471,0
+XLP.US,D,20080805,000000,20.3501,20.6913,20.2702,20.5,4652122.4121021,0
+XLP.US,D,20080806,000000,20.3423,20.7515,20.3077,20.7149,7204663.2626795,0
+XLP.US,D,20080807,000000,20.5878,20.6065,20.3146,20.3146,5469711.272035,0
+XLP.US,D,20080808,000000,20.3077,20.8343,20.3018,20.7377,4226678.3180175,0
+XLP.US,D,20080811,000000,20.7761,20.999,20.7307,20.9201,3979585.0933587,0
+XLP.US,D,20080812,000000,20.9576,21.0661,20.8186,21.0661,4170338.7913263,0
+XLP.US,D,20080813,000000,20.9744,20.9862,20.7515,20.853,6324933.503961,0
+XLP.US,D,20080814,000000,20.8343,21.0887,20.6913,20.9487,6015273.4801006,0
+XLP.US,D,20080815,000000,20.9664,21.1824,20.9132,21.1528,2687844.3424845,0
+XLP.US,D,20080818,000000,21.1588,21.1588,20.8679,21.0661,3534266.6605779,0
+XLP.US,D,20080819,000000,20.8186,20.8915,20.7229,20.783,3759470.6319536,0
+XLP.US,D,20080820,000000,20.7515,20.8402,20.5621,20.79,3015766.367752,0
+XLP.US,D,20080821,000000,20.5217,20.6913,20.4566,20.5621,2587245.6501864,0
+XLP.US,D,20080822,000000,20.6913,21.0306,20.6913,20.9339,3838269.3072462,0
+XLP.US,D,20080825,000000,20.7761,20.8471,20.5355,20.5966,4313074.2454919,0
+XLP.US,D,20080826,000000,20.5286,20.6538,20.4438,20.5217,2048799.0212132,0
+XLP.US,D,20080827,000000,20.5059,20.637,20.4655,20.6144,1709426.3590481,0
+XLP.US,D,20080828,000000,20.7011,20.7761,20.568,20.7436,2037730.6806413,0
+XLP.US,D,20080829,000000,20.7436,20.7682,20.5,20.5424,2283626.3138924,0
+XLP.US,D,20080902,000000,20.7682,20.9487,20.6854,20.7682,4933097.028899,0
+XLP.US,D,20080903,000000,20.7011,20.8186,20.6144,20.6144,2927758.1029885,0
+XLP.US,D,20080904,000000,20.79,20.79,20.4655,20.4832,4298191.0540514,0
+XLP.US,D,20080905,000000,20.4832,20.7307,20.3817,20.6726,12217026.44328,0
+XLP.US,D,20080908,000000,20.999,21.2633,20.8609,21.1105,5646370.7083803,0
+XLP.US,D,20080909,000000,21.356,21.3806,20.9664,20.999,6643555.6894314,0
+XLP.US,D,20080910,000000,21.1528,21.1528,20.9822,21.1459,7043284.5248296,0
+XLP.US,D,20080911,000000,21.0226,21.3362,20.8471,21.2357,6163402.6588197,0
+XLP.US,D,20080912,000000,21.1824,21.2849,21.1035,21.2791,4410116.6693167,0
+XLP.US,D,20080915,000000,21.2061,21.2849,20.8679,21.0226,10165554.389932,0
+XLP.US,D,20080916,000000,21.1588,21.1588,20.3896,21.0226,10793593.227597,0
+XLP.US,D,20080917,000000,20.6854,20.853,20.2554,20.2702,11806090.342651,0
+XLP.US,D,20080918,000000,20.7968,20.8609,20.2791,20.4054,15100200.885106,0
+XLP.US,D,20080919,000000,21.5246,22.1094,20.218,20.218,8772567.9837474,0
+XLP.US,D,20080922,000000,20.2791,21.4487,19.9793,20.1095,6971148.1489009,0
+XLP.US,D,20080923,000000,20.1095,20.3077,19.8432,19.8432,5345186.1027975,0
+XLP.US,D,20080924,000000,19.864,20.0642,19.7456,19.8018,6178210.8106632,0
+XLP.US,D,20080925,000000,19.9497,20.3649,19.8826,20.2949,10616511.94703,0
+XLP.US,D,20080926,000000,20.0394,20.4112,20.0394,20.218,3465124.7701928,0
+XLP.US,D,20080929,000000,20.358,20.4054,19.4606,19.4606,13554803.986973,0
+XLP.US,D,20080930,000000,19.718,20.1479,19.6963,20.1479,3539388.6201041,0
+XLP.US,D,20081001,000000,20.0957,20.5,19.6963,20.2949,11672030.074338,0
+XLP.US,D,20081002,000000,20.3303,20.3303,19.9577,20.0394,7036552.2561116,0
+XLP.US,D,20081003,000000,20.8402,20.9862,19.857,19.8758,8075889.2097594,0
+XLP.US,D,20081006,000000,19.3738,19.7239,18.6125,19.2988,12868791.990308,0
+XLP.US,D,20081007,000000,19.9419,19.9419,18.5021,18.6875,8656562.8509264,0
+XLP.US,D,20081008,000000,17.7477,18.8482,17.7477,18.1766,11621621.717964,0
+XLP.US,D,20081009,000000,18.3719,18.5672,17.0672,17.081,18066011.162164,0
+XLP.US,D,20081010,000000,16.5988,17.7111,15.7872,17.226,20210852.755273,0
+XLP.US,D,20081013,000000,18.6253,18.6253,17.3513,18.0307,8658439.8549024,0
+XLP.US,D,20081014,000000,19.1559,19.1559,17.4745,18.0672,21632143.286244,0
+XLP.US,D,20081015,000000,17.8404,17.8404,16.6294,17.4459,10672000.686938,0
+XLP.US,D,20081016,000000,17.5928,17.6156,16.2103,17.6156,16352426.189769,0
+XLP.US,D,20081017,000000,17.4064,17.9922,17.0446,17.7477,8467083.8120607,0
+XLP.US,D,20081020,000000,18.1155,18.1608,17.5199,17.8917,7568831.4414424,0
+XLP.US,D,20081021,000000,18.153,18.153,17.6629,17.725,5654287.3858741,0
+XLP.US,D,20081022,000000,17.8917,17.8917,16.7733,17.4459,9626119.063565,0
+XLP.US,D,20081023,000000,17.1531,17.5199,16.4055,17.5199,12259002.985468,0
+XLP.US,D,20081024,000000,16.2418,16.9124,16.2418,16.6422,10949241.576755,0
+XLP.US,D,20081027,000000,16.1689,16.8246,16.155,16.2191,6656975.6087286,0
+XLP.US,D,20081028,000000,16.6491,17.7023,16.2191,17.3355,6440241.9853873,0
+XLP.US,D,20081029,000000,17.6787,17.9864,16.9696,17.0011,9675212.1988931,0
+XLP.US,D,20081030,000000,17.4006,17.8699,17.3808,17.7181,9513219.9616346,0
+XLP.US,D,20081031,000000,18.0751,18.1984,17.5249,17.6086,17627375.309719,0
+XLP.US,D,20081103,000000,17.9409,18.0839,17.793,17.8779,10333680.607229,0
+XLP.US,D,20081104,000000,18.4034,18.509,17.9982,18.1382,6571407.1449194,0
+XLP.US,D,20081105,000000,18.4794,18.4794,17.7664,17.8186,6890800.0073331,0
+XLP.US,D,20081106,000000,17.8098,17.9922,17.1531,17.6284,9316938.684697,0
+XLP.US,D,20081107,000000,17.5199,17.7477,17.4302,17.7111,6415911.9171014,0
+XLP.US,D,20081110,000000,18.0514,18.0514,17.4607,17.7595,4110074.8965168,0
+XLP.US,D,20081111,000000,17.6629,17.6855,17.2338,17.3581,6244785.1299691,0
+XLP.US,D,20081112,000000,17.1826,17.2338,16.7881,16.9863,8586446.4598276,0
+XLP.US,D,20081113,000000,16.869,17.6629,16.4499,17.6629,10724877.237628,0
+XLP.US,D,20081114,000000,17.4154,17.7595,17.0722,17.1393,8362921.752949,0
+XLP.US,D,20081117,000000,17.0238,17.3167,16.7517,16.9124,6368334.7844444,0
+XLP.US,D,20081118,000000,17.4607,17.4607,16.6067,17.0327,9550187.1036913,0
+XLP.US,D,20081119,000000,17.0446,17.3739,16.5406,16.5899,8779779.8974577,0
+XLP.US,D,20081120,000000,16.5899,17.0011,15.8454,16.016,16411180.166198,0
+XLP.US,D,20081121,000000,16.0791,16.7813,15.6186,16.7813,22494200.205798,0
+XLP.US,D,20081124,000000,17.0238,17.438,16.657,16.9943,10320589.239681,0
+XLP.US,D,20081125,000000,17.6224,17.6224,16.7961,17.0889,10921756.803245,0
+XLP.US,D,20081126,000000,16.8778,17.3167,16.7073,17.3079,13958454.148345,0
+XLP.US,D,20081128,000000,17.1244,17.5692,17.1244,17.5692,3061228.1950098,0
+XLP.US,D,20081201,000000,17.2191,17.2763,16.5337,16.5988,9974333.2155558,0
+XLP.US,D,20081202,000000,16.7517,16.94,16.3967,16.8414,11323724.657973,0
+XLP.US,D,20081203,000000,16.4243,17.1017,16.4055,17.0446,11493475.381142,0
+XLP.US,D,20081204,000000,17.0327,17.1915,16.657,16.8246,10671308.091738,0
+XLP.US,D,20081205,000000,16.7073,17.4222,16.5052,17.2999,11082062.677667,0
+XLP.US,D,20081208,000000,17.8699,17.8699,17.2122,17.4006,11830479.225756,0
+XLP.US,D,20081209,000000,17.2999,17.367,16.8778,17.0672,14221777.220997,0
+XLP.US,D,20081210,000000,17.1757,17.1757,16.8414,17.0584,10224920.851722,0
+XLP.US,D,20081211,000000,16.7881,17.1915,16.7881,16.869,10283752.909895,0
+XLP.US,D,20081212,000000,16.5712,16.9696,16.512,16.8927,9039635.9379147,0
+XLP.US,D,20081215,000000,17.016,17.016,16.6934,16.8778,6497655.3895559,0
+XLP.US,D,20081216,000000,16.9203,17.3285,16.8848,17.2704,11626869.419518,0
+XLP.US,D,20081217,000000,17.081,17.3423,17.0524,17.1826,9053756.564801,0
+XLP.US,D,20081218,000000,17.3285,17.5071,17.0672,17.2408,9754044.33779,0
+XLP.US,D,20081219,000000,17.3285,17.4154,16.9489,16.9549,12641292.21288,0
+XLP.US,D,20081222,000000,17.0672,17.0672,16.7655,17.0011,5945193.5947518,0
+XLP.US,D,20081223,000000,17.0327,17.1393,16.7961,16.8622,8163265.7222391,0
+XLP.US,D,20081224,000000,16.9489,17.0446,16.9124,17.0081,1069713.7937917,0
+XLP.US,D,20081226,000000,17.1165,17.1165,16.9489,17.0238,3603653.9507265,0
+XLP.US,D,20081229,000000,17.0238,17.0524,16.7961,16.9863,2719415.7318904,0
+XLP.US,D,20081230,000000,17.0722,17.2704,17.0672,17.2556,4207609.1339172,0
+XLP.US,D,20081231,000000,17.2704,17.5071,17.2704,17.4222,3856462.353348,0
+XLP.US,D,20090102,000000,17.4745,17.7595,17.3739,17.6717,5148252.792604,0
+XLP.US,D,20090105,000000,17.6008,17.7477,17.5544,17.7477,9103986.4486202,0
+XLP.US,D,20090106,000000,17.8098,17.8334,17.3887,17.4834,12052075.212179,0
+XLP.US,D,20090107,000000,17.2911,17.4459,17.2053,17.3079,5793072.1066573,0
+XLP.US,D,20090108,000000,17.0948,17.1471,16.9124,17.081,8564988.1772035,0
+XLP.US,D,20090109,000000,17.0446,17.0948,16.7881,16.7881,8303764.1851724,0
+XLP.US,D,20090112,000000,16.8246,16.9203,16.7162,16.7961,8962735.5616189,0
+XLP.US,D,20090113,000000,16.8039,16.9696,16.7881,16.8976,13437445.099259,0
+XLP.US,D,20090114,000000,16.6067,16.7309,16.4183,16.5268,8086045.9206315,0
+XLP.US,D,20090115,000000,16.4311,16.6294,16.2941,16.5988,10440760.08419,0
+XLP.US,D,20090116,000000,16.8473,16.8542,16.6136,16.7517,5253784.8313869,0
+XLP.US,D,20090120,000000,16.7881,16.9065,16.5199,16.5544,15528768.248909,0
+XLP.US,D,20090121,000000,16.7517,16.7813,16.3188,16.6373,8995897.993293,0
+XLP.US,D,20090122,000000,16.4588,16.6806,16.3188,16.6205,11123378.06016,0
+XLP.US,D,20090123,000000,16.3355,16.5475,16.2724,16.4588,8380058.1603997,0
+XLP.US,D,20090126,000000,16.5475,16.7517,16.4588,16.5712,9141648.2139744,0
+XLP.US,D,20090127,000000,16.6422,16.8039,16.5712,16.657,11179425.540852,0
+XLP.US,D,20090128,000000,16.8848,17.0584,16.7073,16.8246,8264394.76196,0
+XLP.US,D,20090129,000000,16.7517,16.9282,16.6373,16.6806,5742372.7183318,0
+XLP.US,D,20090130,000000,16.6205,16.6294,16.0653,16.1689,11508959.903408,0
+XLP.US,D,20090202,000000,15.9943,16.1402,15.8799,16.0317,7637537.2909254,0
+XLP.US,D,20090203,000000,16.0387,16.443,15.9618,16.3829,7471601.4186248,0
+XLP.US,D,20090204,000000,16.3503,16.3503,15.8986,15.9352,10917737.114557,0
+XLP.US,D,20090205,000000,15.9066,16.2191,15.8543,16.162,16506991.535012,0
+XLP.US,D,20090206,000000,16.2281,16.4972,16.1334,16.4391,9954730.641887,0
+XLP.US,D,20090209,000000,16.4055,16.4125,16.1955,16.2793,6585033.9301329,0
+XLP.US,D,20090210,000000,16.1334,16.1955,15.6531,15.7536,9919147.6761823,0
+XLP.US,D,20090211,000000,15.8237,15.9144,15.7388,15.8405,7436257.7683918,0
+XLP.US,D,20090212,000000,15.6945,16.0071,15.6146,15.9854,9785122.8995717,0
+XLP.US,D,20090213,000000,16.0317,16.0317,15.7388,15.7388,5414657.5589807,0
+XLP.US,D,20090217,000000,15.4884,15.7014,15.3928,15.5091,8073631.9375548,0
+XLP.US,D,20090218,000000,15.6403,15.6531,15.4529,15.5939,9585863.361868,0
+XLP.US,D,20090219,000000,15.7616,15.9144,15.727,15.7872,6886567.3684373,0
+XLP.US,D,20090220,000000,15.4095,15.7616,15.4095,15.5476,10399868.574016,0
+XLP.US,D,20090223,000000,15.5416,15.6619,15.1393,15.1462,7527372.0640459,0
+XLP.US,D,20090224,000000,15.2725,15.4953,15.158,15.4411,8302046.386828,0
+XLP.US,D,20090225,000000,15.3858,15.5003,15.1975,15.2911,7946952.9290709,0
+XLP.US,D,20090226,000000,15.4016,15.4095,14.9342,14.9569,7430647.0374359,0
+XLP.US,D,20090227,000000,14.8681,15.1462,14.805,14.8602,7731008.2355478,0
+XLP.US,D,20090302,000000,14.7005,14.8464,14.5191,14.5782,9541464.257553,0
+XLP.US,D,20090303,000000,14.7064,14.7064,14.3455,14.3997,8700901.1123249,0
+XLP.US,D,20090304,000000,14.592,14.8523,14.3997,14.6778,7144214.811023,0
+XLP.US,D,20090305,000000,14.592,14.6196,14.1926,14.3455,9956824.6522655,0
+XLP.US,D,20090306,000000,14.378,14.5545,14.097,14.3839,9469436.3848254,0
+XLP.US,D,20090309,000000,14.3652,14.4687,14.0742,14.1669,6534364.9632657,0
+XLP.US,D,20090310,000000,14.2084,14.4825,14.2015,14.4332,5836608.2556058,0
+XLP.US,D,20090311,000000,14.5319,14.6078,14.3533,14.4164,7960008.8049173,0
+XLP.US,D,20090312,000000,14.4164,14.8248,14.3455,14.7902,5670442.1942708,0
+XLP.US,D,20090313,000000,14.9075,15.0901,14.7824,15.0062,5001766.3726321,0
+XLP.US,D,20090316,000000,15.1886,15.4184,15.1245,15.2429,5882913.7713066,0
+XLP.US,D,20090317,000000,15.3069,15.5249,15.1798,15.5249,5200324.1886979,0
+XLP.US,D,20090318,000000,15.3858,15.6008,15.2202,15.4489,6955451.6904756,0
+XLP.US,D,20090319,000000,15.4746,15.5003,15.0959,15.2497,7378298.8060715,0
+XLP.US,D,20090320,000000,15.2123,15.2577,15.014,15.014,4849399.4847742,0
+XLP.US,D,20090323,000000,15.2665,15.6866,15.2281,15.6709,8940792.5637595,0
+XLP.US,D,20090324,000000,15.6146,15.7388,15.5249,15.6008,6563904.1992582,0
+XLP.US,D,20090325,000000,15.6265,15.9066,15.5091,15.7536,6774573.8119151,0
+XLP.US,D,20090326,000000,15.8908,15.9292,15.6777,15.9292,9144708.6126776,0
+XLP.US,D,20090327,000000,15.7754,15.8908,15.6866,15.7754,5891263.4475567,0
+XLP.US,D,20090330,000000,15.6146,15.6146,15.2359,15.4332,6950599.4678795,0
+XLP.US,D,20090331,000000,15.5416,15.6087,15.3139,15.4016,8408336.9339708,0
+XLP.US,D,20090401,000000,15.3218,15.6945,15.1975,15.6619,5067164.3955512,0
+XLP.US,D,20090402,000000,15.8454,16.155,15.8079,15.9943,10773434.955291,0
+XLP.US,D,20090403,000000,15.942,16.0949,15.7872,15.9292,7360965.6731905,0
+XLP.US,D,20090406,000000,15.8405,15.9706,15.7388,15.9706,7307499.9602586,0
+XLP.US,D,20090407,000000,15.6471,15.8405,15.6403,15.6777,6453625.3989346,0
+XLP.US,D,20090408,000000,15.7458,15.871,15.6777,15.8079,3912656.8710879,0
+XLP.US,D,20090409,000000,16.0239,16.0317,15.732,15.8158,4976369.5252091,0
+XLP.US,D,20090413,000000,15.7616,15.871,15.7192,15.7754,6209122.0544242,0
+XLP.US,D,20090414,000000,15.7754,15.8158,15.4953,15.5564,5269254.1429237,0
+XLP.US,D,20090415,000000,15.5476,15.8315,15.4805,15.8315,5273243.4101531,0
+XLP.US,D,20090416,000000,15.9224,16.0791,15.732,16.0446,9749483.1471447,0
+XLP.US,D,20090417,000000,16.1176,16.1757,16.0071,16.1254,6508076.7671149,0
+XLP.US,D,20090420,000000,15.871,16.1028,15.8079,15.8079,14243393.695204,0
+XLP.US,D,20090421,000000,15.8405,16.016,15.7458,15.9706,7941651.4829409,0
+XLP.US,D,20090422,000000,15.8315,15.9618,15.732,15.7616,10031614.793405,0
+XLP.US,D,20090423,000000,15.7616,15.8237,15.5476,15.7616,10821139.858072,0
+XLP.US,D,20090424,000000,15.8405,15.871,15.6403,15.6945,12887795.261249,0
+XLP.US,D,20090427,000000,15.5564,15.942,15.5564,15.7872,7358236.8683826,0
+XLP.US,D,20090428,000000,15.5792,15.9292,15.5792,15.8611,6831541.0346954,0
+XLP.US,D,20090429,000000,15.9144,16.2418,15.8986,16.1254,7627759.8342333,0
+XLP.US,D,20090430,000000,16.1866,16.2043,15.9538,16.0574,9317708.3475915,0
+XLP.US,D,20090501,000000,16.1096,16.1254,15.8799,16.1254,5950625.8531524,0
+XLP.US,D,20090504,000000,16.2281,16.4243,16.1254,16.373,6878721.6743461,0
+XLP.US,D,20090505,000000,16.3355,16.4726,16.1866,16.2349,9729736.5785734,0
+XLP.US,D,20090506,000000,16.2941,16.4125,16.2418,16.3355,11023500.356423,0
+XLP.US,D,20090507,000000,16.4726,16.5406,16.3503,16.4055,9375590.2422175,0
+XLP.US,D,20090508,000000,16.4588,16.6294,16.4588,16.6136,10389831.520879,0
+XLP.US,D,20090511,000000,16.512,16.5544,16.3562,16.5337,7602512.0519558,0
+XLP.US,D,20090512,000000,16.5268,16.7517,16.4657,16.7309,7182689.8433619,0
+XLP.US,D,20090513,000000,16.6067,16.6067,16.4183,16.4243,7244034.713989,0
+XLP.US,D,20090514,000000,16.5544,16.5899,16.4657,16.4814,8728444.7006541,0
+XLP.US,D,20090515,000000,16.4657,16.5831,16.3276,16.3276,9634184.8062044,0
+XLP.US,D,20090518,000000,16.7231,16.7389,16.4311,16.6728,9031317.6971716,0
+XLP.US,D,20090519,000000,16.6806,16.8039,16.6491,16.7655,8837430.5890008,0
+XLP.US,D,20090520,000000,16.869,16.9489,16.7733,16.7881,13972415.569599,0
+XLP.US,D,20090521,000000,16.6491,16.7162,16.5406,16.6373,7847167.5037576,0
+XLP.US,D,20090522,000000,16.6136,16.8848,16.6136,16.7389,8274983.4575397,0
+XLP.US,D,20090526,000000,16.7309,16.9696,16.6294,16.9489,7505485.8529087,0
+XLP.US,D,20090527,000000,16.9351,16.9775,16.5199,16.5199,9557300.6546863,0
+XLP.US,D,20090528,000000,16.6136,16.7881,16.4726,16.6934,9926620.2003851,0
+XLP.US,D,20090529,000000,16.7389,16.9203,16.6728,16.8778,9445306.0841156,0
+XLP.US,D,20090601,000000,17.0376,17.2704,17.0011,17.2122,9944114.566995,0
+XLP.US,D,20090602,000000,17.2338,17.4607,17.1165,17.3887,8969487.0972605,0
+XLP.US,D,20090603,000000,17.3739,17.3739,17.1826,17.2999,9238068.011953,0
+XLP.US,D,20090604,000000,17.2763,17.3808,17.1323,17.3285,8475172.877818,0
+XLP.US,D,20090605,000000,17.4459,17.4903,17.1757,17.2408,6211049.7608307,0
+XLP.US,D,20090608,000000,17.1393,17.3887,17.1077,17.3079,6309780.5755903,0
+XLP.US,D,20090609,000000,17.3739,17.3739,17.1531,17.1531,7066304.4423123,0
+XLP.US,D,20090610,000000,17.2191,17.2852,16.9203,16.9617,8592768.0388587,0
+XLP.US,D,20090611,000000,17.0081,17.2496,16.9943,17.0376,5993628.6125324,0
+XLP.US,D,20090612,000000,16.9775,17.1678,16.9549,17.1678,7832125.1066854,0
+XLP.US,D,20090615,000000,17.0889,17.0889,16.7517,16.7517,8399386.9409441,0
+XLP.US,D,20090616,000000,16.7881,16.8039,16.5337,16.5337,7360140.2376225,0
+XLP.US,D,20090617,000000,16.6205,16.7881,16.5712,16.6994,9007445.9788571,0
+XLP.US,D,20090618,000000,16.6994,17.016,16.6491,17.0081,8151385.1287311,0
+XLP.US,D,20090619,000000,16.9351,17.0081,16.657,16.7073,8656913.7117452,0
+XLP.US,D,20090622,000000,16.657,16.7162,16.5623,16.6422,5445582.9994224,0
+XLP.US,D,20090623,000000,16.6136,16.7073,16.5406,16.5406,5025137.1509336,0
+XLP.US,D,20090624,000000,16.6648,16.6994,16.5268,16.5831,8719472.3985579,0
+XLP.US,D,20090625,000000,16.5712,16.9065,16.5268,16.869,9495600.8670459,0
+XLP.US,D,20090626,000000,16.9489,16.9489,16.7231,16.8108,4511747.6630993,0
+XLP.US,D,20090629,000000,16.8927,16.9696,16.8039,16.9124,2924817.3620212,0
+XLP.US,D,20090630,000000,16.8848,17.1678,16.7162,16.7813,4789773.42654,0
+XLP.US,D,20090701,000000,16.8542,17.1678,16.8542,17.0672,9515703.3666791,0
+XLP.US,D,20090702,000000,16.9203,17.0672,16.7073,16.7073,6774934.8132201,0
+XLP.US,D,20090706,000000,16.6806,17.0524,16.657,17.0524,7565092.6442194,0
+XLP.US,D,20090707,000000,16.9943,17.0672,16.8335,16.8414,6295916.5030022,0
+XLP.US,D,20090708,000000,16.8542,16.9775,16.8246,16.9124,9498129.9042778,0
+XLP.US,D,20090709,000000,16.9124,17.0011,16.7447,16.7881,5042274.5724329,0
+XLP.US,D,20090710,000000,16.8039,16.8848,16.6806,16.7073,4350406.4450479,0
+XLP.US,D,20090713,000000,16.6994,17.016,16.6994,17.0081,3691125.7837755,0
+XLP.US,D,20090714,000000,16.9943,17.0672,16.9351,17.0584,5664758.451815,0
+XLP.US,D,20090715,000000,17.1984,17.3739,17.0889,17.3355,6341838.7083286,0
+XLP.US,D,20090716,000000,17.3355,17.4548,17.2634,17.4548,6310583.702089,0
+XLP.US,D,20090717,000000,17.4548,17.4903,17.3739,17.4686,4797743.8486101,0
+XLP.US,D,20090720,000000,17.5613,17.5613,17.3355,17.5199,7005008.2460182,0
+XLP.US,D,20090721,000000,17.5928,17.6481,17.3513,17.4982,8794426.8155722,0
+XLP.US,D,20090722,000000,17.5465,17.6008,17.4686,17.5071,5524085.572521,0
+XLP.US,D,20090723,000000,17.5771,17.8699,17.4834,17.7477,7242656.6219289,0
+XLP.US,D,20090724,000000,17.7407,17.9055,17.6935,17.9055,3115952.3422661,0
+XLP.US,D,20090727,000000,17.8186,17.9055,17.6935,17.8404,6219094.2084493,0
+XLP.US,D,20090728,000000,17.7339,17.8995,17.7339,17.8621,6386521.7462544,0
+XLP.US,D,20090729,000000,17.7595,17.9922,17.7595,17.9587,5008329.2952323,0
+XLP.US,D,20090730,000000,18.1017,18.1678,17.935,17.935,6713508.818704,0
+XLP.US,D,20090731,000000,17.9922,18.1155,17.8917,17.8995,6057708.3722592,0
+XLP.US,D,20090803,000000,17.9784,18.0672,17.801,17.9203,8005639.9782928,0
+XLP.US,D,20090804,000000,17.8995,18.0839,17.8779,17.9488,5966246.257932,0
+XLP.US,D,20090805,000000,17.9133,17.935,17.725,17.8334,6128874.3036687,0
+XLP.US,D,20090806,000000,17.8186,17.8473,17.5771,17.6481,8467927.5005037,0
+XLP.US,D,20090807,000000,17.6717,17.7723,17.6224,17.725,8629868.0212832,0
+XLP.US,D,20090810,000000,17.725,17.7595,17.6284,17.7407,6605214.511509,0
+XLP.US,D,20090811,000000,17.7477,17.7852,17.7023,17.7407,3580958.5287988,0
+XLP.US,D,20090812,000000,17.6787,17.8621,17.6629,17.7339,3852445.7068061,0
+XLP.US,D,20090813,000000,17.7723,17.8334,17.6422,17.8334,7445970.3259729,0
+XLP.US,D,20090814,000000,17.801,17.8917,17.6481,17.8098,3335727.097387,0
+XLP.US,D,20090817,000000,17.5928,17.7181,17.5771,17.6284,4979509.0197038,0
+XLP.US,D,20090818,000000,17.5928,17.7181,17.5327,17.655,4418158.0747895,0
+XLP.US,D,20090819,000000,17.5544,17.8098,17.5544,17.7723,4058112.003624,0
+XLP.US,D,20090820,000000,17.7339,17.9133,17.7339,17.8621,4005379.4478366,0
+XLP.US,D,20090821,000000,17.9409,18.1234,17.9203,18.0583,4155272.0570875,0
+XLP.US,D,20090824,000000,18.153,18.1678,18.0149,18.0672,2134155.548863,0
+XLP.US,D,20090825,000000,18.0672,18.2555,18.0514,18.0977,6425793.8208003,0
+XLP.US,D,20090826,000000,18.1155,18.2407,18.0839,18.153,4239663.2104611,0
+XLP.US,D,20090827,000000,18.2082,18.2082,18.0228,18.153,4561188.6171004,0
+XLP.US,D,20090828,000000,18.1846,18.2082,17.9982,18.0839,3808761.5067605,0
+XLP.US,D,20090831,000000,18.0445,18.1382,17.9784,18.1155,5138000.7611626,0
+XLP.US,D,20090901,000000,18.0366,18.1984,17.8995,17.9488,8091063.4331508,0
+XLP.US,D,20090902,000000,17.9203,18.006,17.8699,17.9656,6450494.0168286,0
+XLP.US,D,20090903,000000,18.1382,18.1382,17.8917,17.9982,6553173.5368733,0
+XLP.US,D,20090904,000000,18.0307,18.1678,18.006,18.1313,6192721.846264,0
+XLP.US,D,20090908,000000,18.2269,18.3315,18.1846,18.2841,12407873.43372,0
+XLP.US,D,20090909,000000,18.3226,18.3571,18.2269,18.2783,6780429.9426345,0
+XLP.US,D,20090910,000000,18.3226,18.4409,18.3157,18.4123,7568896.3405533,0
+XLP.US,D,20090911,000000,18.5277,18.5277,18.4034,18.4853,8758278.0107434,0
+XLP.US,D,20090914,000000,18.3364,18.509,18.3226,18.4479,5255858.5607932,0
+XLP.US,D,20090915,000000,18.509,18.5188,18.2989,18.3492,6124233.0031834,0
+XLP.US,D,20090916,000000,18.434,18.4932,18.3078,18.4932,8294629.6352986,0
+XLP.US,D,20090917,000000,18.509,18.5711,18.4202,18.434,10936198.883541,0
+XLP.US,D,20090918,000000,18.4123,18.5672,18.3719,18.5416,14003541.791665,0
+XLP.US,D,20090921,000000,18.5188,18.5356,18.4202,18.4794,7246400.4893949,0
+XLP.US,D,20090922,000000,18.5711,18.5711,18.434,18.5188,4428805.5851884,0
+XLP.US,D,20090923,000000,18.5711,18.7446,18.5188,18.5188,6986314.2599035,0
+XLP.US,D,20090924,000000,18.5504,18.6125,18.4123,18.4281,7451184.5639226,0
+XLP.US,D,20090925,000000,18.4794,18.5356,18.3877,18.4281,6045547.9013349,0
+XLP.US,D,20090928,000000,18.364,18.579,18.364,18.4567,6948046.093481,0
+XLP.US,D,20090929,000000,18.5592,18.6559,18.5277,18.5504,6302453.0603386,0
+XLP.US,D,20090930,000000,18.6125,18.6333,18.3956,18.5859,7365452.8382873,0
+XLP.US,D,20091001,000000,18.5356,18.5859,18.364,18.4202,14528462.026237,0
+XLP.US,D,20091002,000000,18.3157,18.5416,18.3157,18.4725,7449814.5842513,0
+XLP.US,D,20091005,000000,18.4567,18.5416,18.3226,18.5188,6730176.7356972,0
+XLP.US,D,20091006,000000,18.5504,18.725,18.5504,18.6875,7353811.5602511,0
+XLP.US,D,20091007,000000,18.7092,18.7654,18.6638,18.7654,6014491.6486227,0
+XLP.US,D,20091008,000000,18.789,18.9212,18.7812,18.8768,4113481.0857959,0
+XLP.US,D,20091009,000000,18.8995,18.932,18.8255,18.9212,4977954.4831856,0
+XLP.US,D,20091012,000000,18.9074,19.0652,18.9074,19.0021,2606618.0348209,0
+XLP.US,D,20091013,000000,18.9941,18.9941,18.864,18.932,3047152.1862623,0
+XLP.US,D,20091014,000000,19.081,19.081,18.9262,19.0021,6030717.4404221,0
+XLP.US,D,20091015,000000,18.9853,19.1756,18.9547,19.148,5024690.9695454,0
+XLP.US,D,20091016,000000,19.0878,19.3058,19.0878,19.2505,6611045.2910132,0
+XLP.US,D,20091019,000000,19.2762,19.4438,19.2505,19.359,14456664.342544,0
+XLP.US,D,20091020,000000,19.3432,19.4606,19.2988,19.3364,11281171.122127,0
+XLP.US,D,20091021,000000,19.3058,19.4606,19.148,19.1904,16040984.482501,0
+XLP.US,D,20091022,000000,19.1559,19.3058,19.0721,19.219,7014552.4715301,0
+XLP.US,D,20091023,000000,19.2693,19.2693,18.9705,19.0327,9456530.5881733,0
+XLP.US,D,20091026,000000,19.0189,19.1756,18.8551,18.8837,7947781.4067848,0
+XLP.US,D,20091027,000000,18.9074,19.0021,18.8255,18.8995,8852241.7829901,0
+XLP.US,D,20091028,000000,18.8403,19.0247,18.8255,18.8482,20103845.275763,0
+XLP.US,D,20091029,000000,19.0247,19.1904,18.932,19.1559,13499144.886899,0
+XLP.US,D,20091030,000000,19.1332,19.1963,18.8335,18.8551,11115087.198729,0
+XLP.US,D,20091102,000000,18.8551,19.0652,18.8551,19.0395,12105616.978757,0
+XLP.US,D,20091103,000000,18.9547,19.0395,18.8177,18.9152,24909205.643479,0
+XLP.US,D,20091104,000000,18.938,19.1598,18.932,18.9853,11013036.388823,0
+XLP.US,D,20091105,000000,18.9074,19.0938,18.8087,19.0721,16332644.129496,0
+XLP.US,D,20091106,000000,18.9853,19.1559,18.9468,19.1263,6263305.7137717,0
+XLP.US,D,20091109,000000,19.2762,19.4369,19.1677,19.4369,7407571.3472798,0
+XLP.US,D,20091110,000000,19.4291,19.5336,19.3669,19.4291,4815808.1105384,0
+XLP.US,D,20091111,000000,19.5336,19.5336,19.3935,19.4922,9853196.996771,0
+XLP.US,D,20091112,000000,19.4695,19.5612,19.359,19.3738,6555505.848675,0
+XLP.US,D,20091113,000000,19.4438,19.5395,19.3511,19.506,5548186.4658212,0
+XLP.US,D,20091116,000000,19.5395,19.718,19.5395,19.6154,7145559.4394791,0
+XLP.US,D,20091117,000000,19.5997,19.7101,19.5997,19.7101,5806720.1868916,0
+XLP.US,D,20091118,000000,19.7239,19.7239,19.5612,19.6963,8529744.9177829,0
+XLP.US,D,20091119,000000,19.5907,19.643,19.4527,19.5997,8503743.6973886,0
+XLP.US,D,20091120,000000,19.5178,19.6884,19.5178,19.6283,7785146.2627079,0
+XLP.US,D,20091123,000000,19.7505,19.8758,19.7505,19.7959,5852457.8353711,0
+XLP.US,D,20091124,000000,19.7505,19.864,19.7239,19.8432,6255153.7770005,0
+XLP.US,D,20091125,000000,19.8826,19.8826,19.7959,19.8018,6646630.2848152,0
+XLP.US,D,20091127,000000,19.3738,19.718,19.3669,19.6223,5359850.2597384,0
+XLP.US,D,20091130,000000,19.643,19.643,19.4764,19.5464,6477641.1121516,0
+XLP.US,D,20091201,000000,19.7101,19.8265,19.5829,19.8186,7331236.8101081,0
+XLP.US,D,20091202,000000,19.7585,19.8482,19.7101,19.7959,6813318.581184,0
+XLP.US,D,20091203,000000,19.8265,19.8265,19.6154,19.643,10384433.740132,0
+XLP.US,D,20091204,000000,19.8018,19.9182,19.6154,19.7456,11082593.025089,0
+XLP.US,D,20091207,000000,19.648,19.7861,19.648,19.7239,6082021.2017189,0
+XLP.US,D,20091208,000000,19.6371,19.6371,19.4153,19.499,13665496.51913,0
+XLP.US,D,20091209,000000,19.5119,19.5464,19.4093,19.5336,9095787.865613,0
+XLP.US,D,20091210,000000,19.6884,19.7101,19.5769,19.5997,9101515.2121591,0
+XLP.US,D,20091211,000000,19.7042,19.8018,19.6628,19.7101,6239299.1269921,0
+XLP.US,D,20091214,000000,19.7959,19.8432,19.7239,19.7791,5599723.4582981,0
+XLP.US,D,20091215,000000,19.7505,19.7505,19.648,19.7042,7171051.6074715,0
+XLP.US,D,20091216,000000,19.7703,19.7791,19.5997,19.6075,8369297.0765566,0
+XLP.US,D,20091217,000000,19.5119,19.5543,19.3669,19.3738,14658934.59057,0
+XLP.US,D,20091218,000000,19.3669,19.3669,18.9468,19.1559,13860456.49073,0
+XLP.US,D,20091221,000000,19.2367,19.3669,19.1756,19.2565,10480478.340124,0
+XLP.US,D,20091222,000000,19.2367,19.4005,19.2367,19.3877,5631559.514391,0
+XLP.US,D,20091223,000000,19.3511,19.4438,19.3432,19.4005,4875966.5442925,0
+XLP.US,D,20091224,000000,19.4369,19.506,19.4153,19.4764,2148280.2319437,0
+XLP.US,D,20091228,000000,19.5681,19.5681,19.4527,19.5119,11604457.931201,0
+XLP.US,D,20091229,000000,19.5247,19.5997,19.5247,19.5464,4364676.1370798,0
+XLP.US,D,20091230,000000,19.5119,19.5769,19.4852,19.5119,4305087.5986441,0
+XLP.US,D,20091231,000000,19.5612,19.5612,19.2988,19.3226,6985885.3173417,0
+XLP.US,D,20100104,000000,19.3058,19.5464,19.3058,19.4695,11597865.601191,0
+XLP.US,D,20100105,000000,19.4852,19.506,19.3738,19.4764,16172765.169539,0
+XLP.US,D,20100106,000000,19.4527,19.4852,19.3738,19.4606,12695377.509513,0
+XLP.US,D,20100107,000000,19.5178,19.5178,19.3511,19.4606,9523228.6214097,0
+XLP.US,D,20100108,000000,19.4153,19.4153,19.285,19.3935,7448960.7553221,0
+XLP.US,D,20100111,000000,19.3877,19.4764,19.2565,19.4438,8411721.8282291,0
+XLP.US,D,20100112,000000,19.3738,19.5543,19.3738,19.5543,9346366.3753425,0
+XLP.US,D,20100113,000000,19.5612,19.7377,19.5543,19.6963,10859203.186675,0
+XLP.US,D,20100114,000000,19.6628,19.7101,19.6154,19.6371,7204397.5819438,0
+XLP.US,D,20100115,000000,19.6628,19.6963,19.4695,19.5395,16396637.695091,0
+XLP.US,D,20100119,000000,19.5907,19.6884,19.506,19.6558,15034053.480265,0
+XLP.US,D,20100120,000000,19.6223,19.6223,19.3669,19.5119,11878062.442704,0
+XLP.US,D,20100121,000000,19.499,19.5907,19.1904,19.2367,12390809.023721,0
+XLP.US,D,20100122,000000,19.1598,19.3364,19.1263,19.1904,12442357.170732,0
+XLP.US,D,20100125,000000,19.3314,19.3364,19.1263,19.2289,8326902.7463422,0
+XLP.US,D,20100126,000000,19.1332,19.2762,19.0938,19.2042,11119473.973014,0
+XLP.US,D,20100127,000000,19.1835,19.2693,19.0996,19.2505,17204326.39845,0
+XLP.US,D,20100128,000000,19.2762,19.4221,19.1904,19.1963,19428181.645157,0
+XLP.US,D,20100129,000000,19.285,19.3935,19.1263,19.1263,12234285.550612,0
+XLP.US,D,20100201,000000,19.2427,19.3058,19.1598,19.2693,12356441.902298,0
+XLP.US,D,20100202,000000,19.3058,19.5681,19.2614,19.5464,10183147.119258,0
+XLP.US,D,20100203,000000,19.499,19.499,19.3738,19.4093,8996353.3011185,0
+XLP.US,D,20100204,000000,19.3511,19.359,18.9794,19.0189,14832819.589919,0
+XLP.US,D,20100205,000000,18.9794,19.0189,18.7654,18.9626,18531927.964348,0
+XLP.US,D,20100208,000000,19.0189,19.0996,18.9262,18.938,7056487.4377244,0
+XLP.US,D,20100209,000000,19.1174,19.2693,19.0099,19.1677,10214996.357982,0
+XLP.US,D,20100210,000000,19.1835,19.1904,19.0099,19.148,8719134.7203709,0
+XLP.US,D,20100211,000000,19.1401,19.3364,19.0247,19.2988,8054985.6117247,0
+XLP.US,D,20100212,000000,19.1677,19.3364,19.1174,19.2988,12186253.11013,0
+XLP.US,D,20100216,000000,19.3432,19.5119,19.2988,19.499,9745667.2822274,0
+XLP.US,D,20100217,000000,19.5543,19.6558,19.506,19.6371,10265795.123072,0
+XLP.US,D,20100218,000000,19.6283,19.7959,19.5769,19.7505,10329792.744861,0
+XLP.US,D,20100219,000000,19.7456,19.857,19.6628,19.7959,6087845.8969313,0
+XLP.US,D,20100222,000000,19.857,19.864,19.7377,19.7959,6047407.6664847,0
+XLP.US,D,20100223,000000,19.7318,19.8186,19.5769,19.6884,11595632.666153,0
+XLP.US,D,20100224,000000,19.6963,19.8186,19.648,19.8107,5683014.3689306,0
+XLP.US,D,20100225,000000,19.6371,19.857,19.5769,19.8265,8826977.7759348,0
+XLP.US,D,20100226,000000,19.857,19.857,19.6806,19.7318,7953762.2654832,0
+XLP.US,D,20100301,000000,19.8018,19.8826,19.7239,19.8698,5973145.8446706,0
+XLP.US,D,20100302,000000,19.9044,19.9853,19.8698,19.9419,20072456.415107,0
+XLP.US,D,20100303,000000,19.9725,20.0178,19.9044,19.9497,10370718.732689,0
+XLP.US,D,20100304,000000,20.0178,20.0957,19.9725,20.0178,7506606.3766222,0
+XLP.US,D,20100305,000000,20.1154,20.1569,20.0099,20.1411,7018518.4156416,0
+XLP.US,D,20100308,000000,20.1331,20.1627,20.0394,20.0642,3686224.8868462,0
+XLP.US,D,20100309,000000,20.0247,20.1243,20.0099,20.0394,6305611.8217569,0
+XLP.US,D,20100310,000000,20.0642,20.0642,19.9577,20.0099,6264788.2528387,0
+XLP.US,D,20100311,000000,19.9725,20.0572,19.8758,20.0424,8340906.7576384,0
+XLP.US,D,20100312,000000,20.073,20.1016,20.0316,20.0572,19279485.613265,0
+XLP.US,D,20100315,000000,20.0394,20.2239,20.0394,20.211,5623437.9990781,0
+XLP.US,D,20100316,000000,20.1913,20.3215,20.1913,20.3077,7343618.3436292,0
+XLP.US,D,20100317,000000,20.358,20.423,20.3018,20.3974,5430011.2689759,0
+XLP.US,D,20100318,000000,20.3974,20.429,20.3501,20.4172,6296227.8159253,0
+XLP.US,D,20100319,000000,20.3817,20.4054,20.1785,20.2702,6007475.4462941,0
+XLP.US,D,20100322,000000,20.1913,20.4054,20.1844,20.3738,4162956.5174498,0
+XLP.US,D,20100323,000000,20.3649,20.5621,20.3501,20.5355,7298258.9352809,0
+XLP.US,D,20100324,000000,20.5286,20.5286,20.3303,20.3896,4555810.1032761,0
+XLP.US,D,20100325,000000,20.4566,20.4655,20.3303,20.358,5265420.0251314,0
+XLP.US,D,20100326,000000,20.4054,20.429,20.3018,20.3738,4506080.1454212,0
+XLP.US,D,20100329,000000,20.4359,20.5217,20.3896,20.4655,9166017.8301561,0
+XLP.US,D,20100330,000000,20.5138,20.573,20.4438,20.5059,4737414.0406409,0
+XLP.US,D,20100331,000000,20.4744,20.4911,20.3738,20.3896,6517136.2773915,0
+XLP.US,D,20100401,000000,20.4832,20.5562,20.423,20.5217,6086154.4638509,0
+XLP.US,D,20100405,000000,20.573,20.573,20.4832,20.5217,4936618.8197195,0
+XLP.US,D,20100406,000000,20.4566,20.4911,20.429,20.4497,5432639.6829716,0
+XLP.US,D,20100407,000000,20.4359,20.4359,20.286,20.3215,4919658.8567269,0
+XLP.US,D,20100408,000000,20.3215,20.3974,20.2634,20.358,3521458.2125922,0
+XLP.US,D,20100409,000000,20.3974,20.4832,20.3423,20.4655,4574250.5772385,0
+XLP.US,D,20100412,000000,20.4566,20.5355,20.4438,20.5355,5603098.2120702,0
+XLP.US,D,20100413,000000,20.4566,20.5286,20.358,20.4655,4172553.4734893,0
+XLP.US,D,20100414,000000,20.4566,20.5,20.3738,20.5,4979078.0490449,0
+XLP.US,D,20100415,000000,20.4112,20.4566,20.3649,20.4566,5310305.8727791,0
+XLP.US,D,20100416,000000,20.3974,20.5355,20.3018,20.3738,8944404.6049063,0
+XLP.US,D,20100419,000000,20.3303,20.4566,20.3146,20.4497,6563506.6922034,0
+XLP.US,D,20100420,000000,20.4911,20.5621,20.4438,20.5138,7367340.9967981,0
+XLP.US,D,20100421,000000,20.5473,20.5789,20.4655,20.5138,7679150.8037104,0
+XLP.US,D,20100422,000000,20.4112,20.5138,20.3501,20.5138,7005327.6713302,0
+XLP.US,D,20100423,000000,20.4961,20.4961,20.3451,20.4606,6371842.3785843,0
+XLP.US,D,20100426,000000,20.4744,20.5355,20.4112,20.4172,6106368.5088311,0
+XLP.US,D,20100427,000000,20.3215,20.3649,20.0424,20.0572,11301053.573212,0
+XLP.US,D,20100428,000000,20.1411,20.2702,20.0394,20.218,7071833.0353308,0
+XLP.US,D,20100429,000000,20.2791,20.3738,20.1844,20.286,5610646.7899188,0
+XLP.US,D,20100430,000000,20.2702,20.4054,20.1627,20.1716,10239819.253892,0
+XLP.US,D,20100503,000000,20.1913,20.3363,20.1627,20.286,4620493.2219254,0
+XLP.US,D,20100504,000000,20.1411,20.2486,20.0424,20.0789,16978172.263528,0
+XLP.US,D,20100505,000000,20.001,20.211,20.001,20.1569,12399573.445852,0
+XLP.US,D,20100506,000000,20.073,20.1243,18.2141,19.648,15483376.391005,0
+XLP.US,D,20100507,000000,19.5612,19.7042,19.3669,19.5178,14857974.079725,0
+XLP.US,D,20100510,000000,20.1569,20.1569,19.8984,20.0878,10971612.503128,0
+XLP.US,D,20100511,000000,19.9497,20.218,19.9044,20.0789,8089096.1788486,0
+XLP.US,D,20100512,000000,20.0789,20.218,20.0316,20.218,9429208.062441,0
+XLP.US,D,20100513,000000,20.2022,20.3146,20.0957,20.0957,4578671.8291755,0
+XLP.US,D,20100514,000000,20.0642,20.1331,19.8344,19.9044,10100515.340221,0
+XLP.US,D,20100517,000000,19.9793,20.1331,19.864,20.1154,9759782.8388707,0
+XLP.US,D,20100518,000000,20.218,20.2791,19.9941,20.001,11821494.755076,0
+XLP.US,D,20100519,000000,19.8826,20.0504,19.8107,19.9497,16066074.073196,0
+XLP.US,D,20100520,000000,19.7101,19.7101,19.3136,19.359,25287950.771002,0
+XLP.US,D,20100521,000000,19.0652,19.4291,19.0455,19.4291,15395690.593698,0
+XLP.US,D,20100524,000000,19.3432,19.4291,19.2367,19.294,8406097.9146412,0
+XLP.US,D,20100525,000000,18.9152,19.1086,18.8177,19.0652,21836733.677488,0
+XLP.US,D,20100526,000000,19.1086,19.2427,18.9262,18.938,10197927.891789,0
+XLP.US,D,20100527,000000,19.2042,19.3314,19.1086,19.3314,16943471.520113,0
+XLP.US,D,20100528,000000,19.3432,19.3817,19.2121,19.2367,10151166.054214,0
+XLP.US,D,20100601,000000,19.1677,19.4153,19.0395,19.1904,14404636.550541,0
+XLP.US,D,20100602,000000,19.2762,19.5178,19.2121,19.5178,10165874.829293,0
+XLP.US,D,20100603,000000,19.5612,19.5997,19.4291,19.5464,7526695.6936235,0
+XLP.US,D,20100604,000000,19.3817,19.3817,18.9853,19.0327,12503017.558548,0
+XLP.US,D,20100607,000000,18.9941,19.1559,18.8837,18.8837,13069320.102822,0
+XLP.US,D,20100608,000000,18.9074,19.2121,18.8709,19.1904,13096805.89038,0
+XLP.US,D,20100609,000000,19.3364,19.4221,19.0996,19.1559,11804926.214847,0
+XLP.US,D,20100610,000000,19.359,19.499,19.3364,19.4852,11778563.993147,0
+XLP.US,D,20100611,000000,19.3738,19.3738,19.1598,19.3226,8251724.2245852,0
+XLP.US,D,20100614,000000,19.4606,19.5395,19.3935,19.4291,7680677.9609162,0
+XLP.US,D,20100615,000000,19.5336,19.6371,19.4695,19.6283,7387406.9906813,0
+XLP.US,D,20100616,000000,19.5247,19.5829,19.4695,19.499,4998633.9764776,0
+XLP.US,D,20100617,000000,19.5829,19.6884,19.4852,19.6716,8555443.9516916,0
+XLP.US,D,20100618,000000,19.6075,19.6283,19.4606,19.4606,10561409.559643,0
+XLP.US,D,20100621,000000,19.6371,19.6806,19.3511,19.4093,7369809.1911134,0
+XLP.US,D,20100622,000000,19.3935,19.4852,19.1963,19.1963,9650178.3808723,0
+XLP.US,D,20100623,000000,19.2693,19.3738,19.1677,19.3226,9274310.1092539,0
+XLP.US,D,20100624,000000,19.2121,19.2614,19.0721,19.0878,6547976.53775,0
+XLP.US,D,20100625,000000,19.1174,19.148,18.8768,18.8916,14536961.781682,0
+XLP.US,D,20100628,000000,18.9074,19.1332,18.8551,19.0513,10761011.845776,0
+XLP.US,D,20100629,000000,18.9074,18.9626,18.6875,18.7446,14020826.250213,0
+XLP.US,D,20100630,000000,18.6944,18.7732,18.5642,18.6105,8991758.6468693,0
+XLP.US,D,20100701,000000,18.6333,18.6815,18.4655,18.6481,13390276.628192,0
+XLP.US,D,20100702,000000,18.6875,18.7023,18.509,18.579,6677870.0803258,0
+XLP.US,D,20100706,000000,18.7516,18.8255,18.5416,18.6875,9469550.9723183,0
+XLP.US,D,20100707,000000,18.7092,19.0652,18.6481,19.0455,8897942.9257197,0
+XLP.US,D,20100708,000000,19.1835,19.3364,19.1174,19.3314,8709773.0236088,0
+XLP.US,D,20100709,000000,19.3226,19.359,19.2505,19.3314,9445698.5209274,0
+XLP.US,D,20100712,000000,19.2565,19.3935,19.2565,19.3935,5186964.0982687,0
+XLP.US,D,20100713,000000,19.5336,19.6075,19.4764,19.5681,8442027.6849704,0
+XLP.US,D,20100714,000000,19.499,19.6075,19.4527,19.5769,6297732.6640617,0
+XLP.US,D,20100715,000000,19.5997,19.6716,19.4527,19.6371,5659913.3275592,0
+XLP.US,D,20100716,000000,19.5543,19.6371,19.3314,19.359,10724314.440649,0
+XLP.US,D,20100719,000000,19.359,19.4291,19.3226,19.3935,8893308.7235746,0
+XLP.US,D,20100720,000000,19.2289,19.648,19.2289,19.6283,9983724.3197277,0
+XLP.US,D,20100721,000000,19.6963,19.7042,19.3669,19.4153,15619223.412966,0
+XLP.US,D,20100722,000000,19.5829,19.6963,19.5543,19.6371,9648420.0205835,0
+XLP.US,D,20100723,000000,19.6075,19.864,19.6075,19.8186,13840392.524944,0
+XLP.US,D,20100726,000000,19.8758,19.9182,19.8018,19.9182,11991468.568939,0
+XLP.US,D,20100727,000000,19.9725,20.0424,19.8984,19.9941,27005251.217502,0
+XLP.US,D,20100728,000000,19.9577,20.0099,19.864,19.8826,9862915.6386438,0
+XLP.US,D,20100729,000000,19.8826,19.8826,19.5395,19.643,15141518.295698,0
+XLP.US,D,20100730,000000,19.5178,19.7585,19.4764,19.6963,10127969.692273,0
+XLP.US,D,20100802,000000,19.8984,19.9182,19.8018,19.9182,10672308.957716,0
+XLP.US,D,20100803,000000,19.7861,19.8265,19.7042,19.7456,9732210.8571804,0
+XLP.US,D,20100804,000000,19.7703,19.8698,19.7318,19.8186,6108010.2535297,0
+XLP.US,D,20100805,000000,19.7505,19.7663,19.6806,19.7318,25361210.71279,0
+XLP.US,D,20100806,000000,19.643,19.7791,19.5612,19.7703,11469227.450793,0
+XLP.US,D,20100809,000000,19.864,19.9339,19.7959,19.8758,5001322.2193412,0
+XLP.US,D,20100810,000000,19.7703,20.0247,19.7456,19.9182,10270540.870564,0
+XLP.US,D,20100811,000000,19.718,19.718,19.5612,19.5907,12792041.693206,0
+XLP.US,D,20100812,000000,19.3817,19.5997,19.3738,19.5681,8774960.1244171,0
+XLP.US,D,20100813,000000,19.4852,19.6154,19.4764,19.5612,6079745.6766393,0
+XLP.US,D,20100816,000000,19.4005,19.5769,19.3669,19.5395,6957926.9831312,0
+XLP.US,D,20100817,000000,19.7101,19.8344,19.5829,19.7318,7192895.2285671,0
+XLP.US,D,20100818,000000,19.6963,19.8107,19.6283,19.7456,7369499.9062875,0
+XLP.US,D,20100819,000000,19.6806,19.6884,19.4291,19.5119,10879062.314643,0
+XLP.US,D,20100820,000000,19.4527,19.5395,19.4438,19.5119,8022872.7203614,0
+XLP.US,D,20100823,000000,19.5769,19.6628,19.5395,19.5543,5685159.0817394,0
+XLP.US,D,20100824,000000,19.3738,19.5612,19.3432,19.4606,11545638.041611,0
+XLP.US,D,20100825,000000,19.359,19.5612,19.3364,19.506,8967369.763764,0
+XLP.US,D,20100826,000000,19.5178,19.5769,19.3136,19.359,10343289.731852,0
+XLP.US,D,20100827,000000,19.4764,19.506,19.2367,19.4852,12403374.10004,0
+XLP.US,D,20100830,000000,19.4695,19.5395,19.3136,19.3136,10970205.003657,0
+XLP.US,D,20100831,000000,19.2978,19.4409,19.2476,19.3275,17019345.679216,0
+XLP.US,D,20100901,000000,19.5395,19.7101,19.499,19.6716,13235791.392788,0
+XLP.US,D,20100902,000000,19.6716,19.7959,19.6628,19.7959,8268550.3331615,0
+XLP.US,D,20100903,000000,19.8906,19.9182,19.7861,19.9182,7969055.132562,0
+XLP.US,D,20100907,000000,19.8698,19.9271,19.8186,19.8432,8827997.9088359,0
+XLP.US,D,20100908,000000,19.8698,19.9635,19.8482,19.9271,7860836.8790126,0
+XLP.US,D,20100909,000000,20.0504,20.0572,19.9182,19.9941,6800241.4103169,0
+XLP.US,D,20100910,000000,20.001,20.1154,19.9853,20.0878,5301270.6996691,0
+XLP.US,D,20100913,000000,20.2328,20.2328,20.0424,20.1095,7201191.1602409,0
+XLP.US,D,20100914,000000,20.0957,20.218,20.0424,20.1479,11664660.983094,0
+XLP.US,D,20100915,000000,20.1095,20.3146,20.0878,20.286,8837869.6720486,0
+XLP.US,D,20100916,000000,20.2239,20.3077,20.1785,20.3077,9433698.2696834,0
+XLP.US,D,20100917,000000,20.2396,20.2554,20.1095,20.1095,14317131.253888,0
+XLP.US,D,20100920,000000,20.1913,20.358,20.1243,20.3303,8720717.6502503,0
+XLP.US,D,20100921,000000,20.3501,20.358,20.1913,20.2949,18315289.661576,0
+XLP.US,D,20100922,000000,20.3018,20.3817,20.2702,20.3303,8125581.6478157,0
+XLP.US,D,20100923,000000,20.2396,20.3215,20.1716,20.1973,12263956.612924,0
+XLP.US,D,20100924,000000,20.3738,20.5217,20.3423,20.4655,5960077.8002409,0
+XLP.US,D,20100927,000000,20.4655,20.4655,20.3423,20.3501,4950888.5117514,0
+XLP.US,D,20100928,000000,20.4172,20.5473,20.2791,20.4832,7758002.2095307,0
+XLP.US,D,20100929,000000,20.4744,20.5059,20.3817,20.423,7301154.0440608,0
+XLP.US,D,20100930,000000,20.5099,20.5937,20.2732,20.3531,11487062.537736,0
+XLP.US,D,20101001,000000,20.3738,20.4497,20.3018,20.4054,6291623.02119,0
+XLP.US,D,20101004,000000,20.358,20.4497,20.2634,20.3303,8631705.4773635,0
+XLP.US,D,20101005,000000,20.4566,20.5562,20.4359,20.5217,7422635.0393728,0
+XLP.US,D,20101006,000000,20.5966,20.6144,20.5059,20.6065,6357745.0748161,0
+XLP.US,D,20101007,000000,20.6785,20.6785,20.4655,20.5355,6089041.4602418,0
+XLP.US,D,20101008,000000,20.5355,20.6144,20.4911,20.573,5723354.236662,0
+XLP.US,D,20101011,000000,20.5878,20.6232,20.5473,20.5966,4180544.1765316,0
+XLP.US,D,20101012,000000,20.568,20.7081,20.5424,20.6538,8062526.0771844,0
+XLP.US,D,20101013,000000,20.7515,20.926,20.6913,20.8264,11325643.237942,0
+XLP.US,D,20101014,000000,20.853,20.8915,20.7436,20.8343,5075975.4639185,0
+XLP.US,D,20101015,000000,20.9132,20.9576,20.8116,20.8836,8836144.775364,0
+XLP.US,D,20101018,000000,20.8767,20.9744,20.8767,20.9576,5498682.6408063,0
+XLP.US,D,20101019,000000,20.853,20.8679,20.645,20.7011,7921396.8760162,0
+XLP.US,D,20101020,000000,20.8264,20.9576,20.7603,20.8836,5755086.8597968,0
+XLP.US,D,20101021,000000,20.9132,21.0729,20.8609,20.9576,8668888.6117739,0
+XLP.US,D,20101022,000000,21.0148,21.0365,20.9576,21.0306,5450496.064935,0
+XLP.US,D,20101025,000000,21.0887,21.1676,21.0513,21.0799,7148175.6848914,0
+XLP.US,D,20101026,000000,20.9664,20.9862,20.8767,20.9664,5317380.889927,0
+XLP.US,D,20101027,000000,20.8836,20.8985,20.7149,20.853,11949679.625745,0
+XLP.US,D,20101028,000000,20.9408,20.9822,20.8343,20.926,9185077.8878189,0
+XLP.US,D,20101029,000000,20.8817,20.999,20.8817,20.999,7936549.8043868,0
+XLP.US,D,20101101,000000,21.0799,21.0976,20.8471,20.9132,10468365.529484,0
+XLP.US,D,20101102,000000,21.0148,21.0661,21.0078,21.0365,4330783.5904069,0
+XLP.US,D,20101103,000000,21.0976,21.1105,20.926,21.1035,12216122.925969,0
+XLP.US,D,20101104,000000,21.2711,21.3648,21.214,21.356,13022364.581963,0
+XLP.US,D,20101105,000000,21.3067,21.3362,21.1824,21.2485,8096123.5357119,0
+XLP.US,D,20101108,000000,21.1982,21.2209,21.1183,21.214,11740367.824177,0
+XLP.US,D,20101109,000000,21.2209,21.2209,21.0434,21.1035,9410060.7965978,0
+XLP.US,D,20101110,000000,21.1035,21.1035,20.926,21.0365,11421570.208296,0
+XLP.US,D,20101111,000000,20.9201,21.0601,20.9132,21.0601,8813722.1325123,0
+XLP.US,D,20101112,000000,20.9487,21.0148,20.8836,20.9576,10884879.911515,0
+XLP.US,D,20101115,000000,21.0078,21.0729,20.9487,20.9664,5997136.2066724,0
+XLP.US,D,20101116,000000,20.9201,20.9744,20.6667,20.7307,8719675.2082798,0
+XLP.US,D,20101117,000000,20.7682,20.8186,20.7011,20.7377,12948266.021975,0
+XLP.US,D,20101118,000000,20.8767,21.0601,20.8679,21.0148,7153090.7785013,0
+XLP.US,D,20101119,000000,21.0078,21.0434,20.9132,21.0306,4895734.4078847,0
+XLP.US,D,20101122,000000,20.9408,21.0365,20.8471,21.0306,6806845.9089101,0
+XLP.US,D,20101123,000000,20.8985,20.8985,20.7377,20.783,8187630.2681779,0
+XLP.US,D,20101124,000000,20.8915,20.9576,20.8609,20.9408,5868804.2989551,0
+XLP.US,D,20101126,000000,20.853,20.8985,20.783,20.8048,2905996.6198303,0
+XLP.US,D,20101129,000000,20.7081,20.8186,20.5966,20.7682,6708527.8119346,0
+XLP.US,D,20101130,000000,20.642,20.7732,20.6114,20.6696,12653190.045215,0
+XLP.US,D,20101201,000000,20.8343,21.0434,20.8343,21.0078,8861657.2243286,0
+XLP.US,D,20101202,000000,20.9862,21.0365,20.9487,21.0226,12460392.025251,0
+XLP.US,D,20101203,000000,20.9408,21.0661,20.9408,21.0306,6607580.2869149,0
+XLP.US,D,20101206,000000,20.992,21.0434,20.9822,20.9822,6625743.9256069,0
+XLP.US,D,20101207,000000,21.0976,21.1676,21.0661,21.0976,11730080.301033,0
+XLP.US,D,20101208,000000,21.1183,21.1824,21.0729,21.1765,6549278.5761645,0
+XLP.US,D,20101209,000000,21.2485,21.2711,21.1765,21.2357,5157426.8903734,0
+XLP.US,D,20101210,000000,21.2711,21.3432,21.2416,21.2711,4283072.6033334,0
+XLP.US,D,20101213,000000,21.35,21.35,21.2485,21.2711,8795562.5500147,0
+XLP.US,D,20101214,000000,21.3067,21.4171,21.2997,21.3728,6369115.6018736,0
+XLP.US,D,20101215,000000,21.3432,21.4487,21.3362,21.3944,5861159.3864886,0
+XLP.US,D,20101216,000000,21.4349,21.5926,21.3362,21.5848,9818396.8765927,0
+XLP.US,D,20101217,000000,21.3944,21.4536,21.3362,21.4349,9431354.803347,0
+XLP.US,D,20101220,000000,21.4891,21.4891,21.3728,21.4073,7169562.9841128,0
+XLP.US,D,20101221,000000,21.4763,21.497,21.3362,21.356,4321030.4708815,0
+XLP.US,D,20101222,000000,21.3648,21.4536,21.35,21.4536,3159463.1399993,0
+XLP.US,D,20101223,000000,21.4014,21.4763,21.3876,21.4605,4094230.3869945,0
+XLP.US,D,20101227,000000,21.3944,21.4171,21.356,21.356,2065462.8820119,0
+XLP.US,D,20101228,000000,21.3944,21.426,21.3362,21.4171,2693546.3378153,0
+XLP.US,D,20101229,000000,21.4388,21.4565,21.3974,21.4211,3424018.2817124,0
+XLP.US,D,20101230,000000,21.3905,21.4122,21.352,21.3905,5239998.8405417,0
+XLP.US,D,20101231,000000,21.3944,21.4417,21.3333,21.3944,3701108.0782867,0
+XLP.US,D,20110103,000000,21.4822,21.4891,21.3876,21.426,7202050.059413,0
+XLP.US,D,20110104,000000,21.4073,21.426,21.2929,21.3648,7106250.8591833,0
+XLP.US,D,20110105,000000,21.3215,21.4417,21.3067,21.3728,6157468.4463573,0
+XLP.US,D,20110106,000000,21.3728,21.3876,21.2416,21.2997,7449144.2981204,0
+XLP.US,D,20110107,000000,21.2929,21.2997,21.1311,21.1903,6289372.8473256,0
+XLP.US,D,20110110,000000,21.1311,21.2268,21.1183,21.2061,6145814.9997378,0
+XLP.US,D,20110111,000000,21.2633,21.2711,21.1459,21.1903,4715484.2254135,0
+XLP.US,D,20110112,000000,21.2929,21.4014,21.2357,21.3648,6148229.4494768,0
+XLP.US,D,20110113,000000,21.3294,21.4417,21.3294,21.4073,6546949.3065087,0
+XLP.US,D,20110114,000000,21.3876,21.426,21.356,21.4073,4828975.5317318,0
+XLP.US,D,20110118,000000,21.426,21.5049,21.4014,21.426,4550283.5383546,0
+XLP.US,D,20110119,000000,21.426,21.4675,21.3215,21.3806,7076389.155733,0
+XLP.US,D,20110120,000000,21.3728,21.5404,21.3728,21.4891,21215554.878666,0
+XLP.US,D,20110121,000000,21.5562,21.5848,21.4675,21.5246,4953912.4047047,0
+XLP.US,D,20110124,000000,21.5118,21.5848,21.4763,21.562,6797164.7868359,0
+XLP.US,D,20110125,000000,21.5482,21.6567,21.5177,21.6351,12479757.311545,0
+XLP.US,D,20110126,000000,21.6785,21.6932,21.5562,21.5759,8258870.2251359,0
+XLP.US,D,20110127,000000,21.4605,21.4891,21.3067,21.356,20911341.309887,0
+XLP.US,D,20110128,000000,21.3648,21.4349,21.1105,21.1528,10505733.220742,0
+XLP.US,D,20110131,000000,21.139,21.1765,21.0256,21.0779,9350454.0052871,0
+XLP.US,D,20110201,000000,21.1676,21.2929,21.1588,21.2357,15960007.630796,0
+XLP.US,D,20110202,000000,21.1676,21.214,21.0887,21.1528,11252814.266813,0
+XLP.US,D,20110203,000000,21.1035,21.2849,21.1035,21.2633,4529478.3030351,0
+XLP.US,D,20110204,000000,21.2849,21.4014,21.2268,21.3876,4750138.3225919,0
+XLP.US,D,20110207,000000,21.3876,21.4675,21.3648,21.4171,7208938.4916169,0
+XLP.US,D,20110208,000000,21.426,21.5335,21.3876,21.5177,4964866.1577837,0
+XLP.US,D,20110209,000000,21.4891,21.5759,21.4822,21.5562,3544291.5451306,0
+XLP.US,D,20110210,000000,21.5118,21.562,21.3806,21.4763,7942309.6004883,0
+XLP.US,D,20110211,000000,21.356,21.5996,21.3294,21.5926,7690228.2707198,0
+XLP.US,D,20110214,000000,21.5335,21.5848,21.4536,21.497,7985378.2730279,0
+XLP.US,D,20110215,000000,21.4417,21.5118,21.4014,21.4891,7164379.1676215,0
+XLP.US,D,20110216,000000,21.497,21.562,21.4763,21.5482,5647192.087754,0
+XLP.US,D,20110218,000000,21.7326,21.7672,21.6311,21.7534,6193907.2690885,0
+XLP.US,D,20110222,000000,21.57,21.7326,21.5335,21.5996,23048350.391536,0
+XLP.US,D,20110223,000000,21.5848,21.6567,21.5246,21.5482,10142402.64613,0
+XLP.US,D,20110224,000000,21.5118,21.6065,21.3648,21.4605,10164533.242983,0
+XLP.US,D,20110225,000000,21.4822,21.57,21.4605,21.57,5558289.432117,0
+XLP.US,D,20110228,000000,21.6133,21.7326,21.568,21.6932,7381774.9647046,0
+XLP.US,D,20110301,000000,21.7859,21.8215,21.5128,21.5266,9199717.7075932,0
+XLP.US,D,20110302,000000,21.5266,21.564,21.428,21.4693,6837714.5626296,0
+XLP.US,D,20110303,000000,21.5788,21.7416,21.5512,21.6883,12393988.066111,0
+XLP.US,D,20110304,000000,21.6725,21.7386,21.4763,21.5926,19306269.679186,0
+XLP.US,D,20110307,000000,21.6232,21.6725,21.4763,21.5335,20207246.798418,0
+XLP.US,D,20110308,000000,21.5404,21.7534,21.5404,21.7238,7970069.1811714,0
+XLP.US,D,20110309,000000,21.6863,21.8688,21.6725,21.8313,20292882.189435,0
+XLP.US,D,20110310,000000,21.6883,21.8215,21.6607,21.6883,11409476.664581,0
+XLP.US,D,20110311,000000,21.6025,21.7642,21.5788,21.7041,10090513.778787,0
+XLP.US,D,20110314,000000,21.5926,21.6479,21.4605,21.5482,7975419.3016347,0
+XLP.US,D,20110315,000000,21.2061,21.4349,21.1765,21.356,17727269.238234,0
+XLP.US,D,20110316,000000,21.2791,21.2849,20.9664,21.0513,17873645.126907,0
+XLP.US,D,20110317,000000,21.2495,21.2958,21.0887,21.1538,10877746.079547,0
+XLP.US,D,20110318,000000,21.3007,21.3954,21.214,21.3224,9839460.6943077,0
+XLP.US,D,20110321,000000,21.4625,21.6262,21.4359,21.5868,8069605.1505268,0
+XLP.US,D,20110322,000000,21.5434,21.6183,21.5187,21.5582,7463277.09359,0
+XLP.US,D,20110323,000000,21.5069,21.6321,21.4625,21.5946,7345182.0065848,0
+XLP.US,D,20110324,000000,21.6814,21.8263,21.6607,21.7919,7113163.6285538,0
+XLP.US,D,20110325,000000,21.8145,21.8501,21.78,21.7919,6242430.5090981,0
+XLP.US,D,20110328,000000,21.8145,21.926,21.7859,21.7859,8334688.6115654,0
+XLP.US,D,20110329,000000,21.7859,21.8994,21.7564,21.8905,5164662.1272017,0
+XLP.US,D,20110330,000000,21.9615,22.0502,21.9536,22.0049,13912281.473012,0
+XLP.US,D,20110331,000000,22.0098,22.0335,21.9624,21.9624,6256511.5880885,0
+XLP.US,D,20110401,000000,22.0443,22.1232,21.9891,22.0699,7114773.9377456,0
+XLP.US,D,20110404,000000,22.1232,22.1311,22.065,22.1154,3563274.5350991,0
+XLP.US,D,20110405,000000,22.0996,22.2189,22.0906,22.135,6069315.1726427,0
+XLP.US,D,20110406,000000,22.2099,22.277,22.1823,22.2386,8558601.6990614,0
+XLP.US,D,20110407,000000,22.2386,22.2692,22.1439,22.2692,5900840.1226241,0
+XLP.US,D,20110408,000000,22.3372,22.3372,22.135,22.2051,9932085.9223899,0
+XLP.US,D,20110411,000000,22.2099,22.4082,22.2099,22.3224,9259334.6393899,0
+XLP.US,D,20110412,000000,22.2099,22.4329,22.2099,22.3943,13480776.410388,0
+XLP.US,D,20110413,000000,22.3697,22.4476,22.3579,22.4082,7248518.83694,0
+XLP.US,D,20110414,000000,22.3224,22.5867,22.3224,22.5413,8880001.363673,0
+XLP.US,D,20110415,000000,22.5729,22.6824,22.5118,22.637,12071579.423133,0
+XLP.US,D,20110418,000000,22.4674,22.564,22.4171,22.5118,13661850.000331,0
+XLP.US,D,20110419,000000,22.497,22.564,22.4329,22.5571,9905930.566607,0
+XLP.US,D,20110420,000000,22.6972,22.7465,22.6586,22.6744,9317092.8200856,0
+XLP.US,D,20110421,000000,22.703,22.7681,22.6508,22.6824,7730235.5305075,0
+XLP.US,D,20110425,000000,22.6439,22.6656,22.5413,22.6222,8697487.8247055,0
+XLP.US,D,20110426,000000,22.637,22.8086,22.6133,22.7761,9173008.6812694,0
+XLP.US,D,20110427,000000,22.8214,22.9515,22.8086,22.923,9765797.1611732,0
+XLP.US,D,20110428,000000,22.9092,23.0857,22.8372,23.0689,7797527.796229,0
+XLP.US,D,20110429,000000,23.1064,23.1735,23.068,23.1359,21866892.497181,0
+XLP.US,D,20110502,000000,23.1567,23.2534,23.1202,23.1655,10524024.629559,0
+XLP.US,D,20110503,000000,23.1123,23.2464,23.1064,23.2218,14056478.171223,0
+XLP.US,D,20110504,000000,23.2139,23.274,23.1567,23.1951,15596471.204317,0
+XLP.US,D,20110505,000000,23.1202,23.205,22.9605,23.0206,23188088.318013,0
+XLP.US,D,20110506,000000,23.1655,23.274,23.0206,23.0758,13907500.233818,0
+XLP.US,D,20110509,000000,23.0413,23.1882,23.0413,23.1567,7086054.0530294,0
+XLP.US,D,20110510,000000,23.1951,23.3223,23.1882,23.2957,10379577.461341,0
+XLP.US,D,20110511,000000,23.2957,23.3776,23.1882,23.2534,9643188.5438075,0
+XLP.US,D,20110512,000000,23.2592,23.6122,23.2592,23.6004,14101707.78135,0
+XLP.US,D,20110513,000000,23.6004,23.6793,23.5048,23.5679,9059565.0352357,0
+XLP.US,D,20110516,000000,23.4969,23.6557,23.49,23.5748,15452222.789626,0
+XLP.US,D,20110517,000000,23.5472,23.6863,23.5048,23.628,19066417.775647,0
+XLP.US,D,20110518,000000,23.628,23.6941,23.5295,23.6636,14049213.526985,0
+XLP.US,D,20110519,000000,23.7159,23.8026,23.6488,23.7957,15126815.60491,0
+XLP.US,D,20110520,000000,23.7503,23.8253,23.6636,23.7237,16803475.011241,0
+XLP.US,D,20110523,000000,23.5295,23.628,23.5087,23.561,10405387.026548,0
+XLP.US,D,20110524,000000,23.6054,23.6054,23.5157,23.5383,10016538.932729,0
+XLP.US,D,20110525,000000,23.4298,23.4594,23.2869,23.3845,31366339.650602,0
+XLP.US,D,20110526,000000,23.3647,23.4683,23.2534,23.42,11483382.555332,0
+XLP.US,D,20110527,000000,23.492,23.6024,23.4841,23.5167,5922583.3529074,0
+XLP.US,D,20110531,000000,23.6428,23.7326,23.5748,23.7178,10313427.014353,0
+XLP.US,D,20110601,000000,23.6863,23.7237,23.4525,23.4752,19360955.292595,0
+XLP.US,D,20110602,000000,23.4378,23.4752,23.1202,23.205,16002125.125739,0
+XLP.US,D,20110603,000000,22.9821,23.0995,22.9358,22.9821,12570256.079693,0
+XLP.US,D,20110606,000000,22.923,22.9673,22.8559,22.8638,8772828.5942401,0
+XLP.US,D,20110607,000000,22.8993,22.9663,22.8105,22.8105,17989311.567493,0
+XLP.US,D,20110608,000000,22.7819,22.8628,22.7198,22.8244,11383158.046972,0
+XLP.US,D,20110609,000000,22.8816,23.061,22.8174,22.9505,8021064.6716908,0
+XLP.US,D,20110610,000000,22.848,22.9131,22.6774,22.6862,14696113.668785,0
+XLP.US,D,20110613,000000,22.6656,22.8845,22.6586,22.7918,13625160.707593,0
+XLP.US,D,20110614,000000,22.9505,23.1054,22.8904,23.0334,14430124.662338,0
+XLP.US,D,20110615,000000,22.9279,22.9358,22.6084,22.6862,33753358.360711,0
+XLP.US,D,20110616,000000,22.7001,22.9131,22.6862,22.8678,13913948.568926,0
+XLP.US,D,20110617,000000,23.0404,23.1429,22.994,23.0186,18498751.335993,0
+XLP.US,D,20110620,000000,23.0019,23.2306,22.9585,23.1882,11457968.469083,0
+XLP.US,D,20110621,000000,23.2464,23.2602,23.1271,23.1645,17260889.015836,0
+XLP.US,D,20110622,000000,23.1054,23.1271,23.0019,23.0186,12591771.14904,0
+XLP.US,D,20110623,000000,22.8736,22.8736,22.6015,22.8105,25188888.362347,0
+XLP.US,D,20110624,000000,22.8244,22.848,22.5945,22.6251,11858192.160202,0
+XLP.US,D,20110627,000000,22.6696,22.7957,22.6399,22.7267,6817217.5980873,0
+XLP.US,D,20110628,000000,22.7889,22.8105,22.7198,22.7741,25834904.25376,0
+XLP.US,D,20110629,000000,22.848,22.9427,22.848,22.9082,13267769.415687,0
+XLP.US,D,20110630,000000,22.9052,23.0985,22.9052,23.0847,13766722.907517,0
+XLP.US,D,20110701,000000,23.0404,23.2878,23.0019,23.2602,11432766.318993,0
+XLP.US,D,20110705,000000,23.2464,23.3361,23.2139,23.2534,9810632.3063903,0
+XLP.US,D,20110706,000000,23.2534,23.4318,23.2218,23.3795,11779190.675189,0
+XLP.US,D,20110707,000000,23.5561,23.5955,23.4989,23.5413,10119930.314898,0
+XLP.US,D,20110708,000000,23.3864,23.4624,23.3303,23.4624,7770537.8784404,0
+XLP.US,D,20110711,000000,23.3056,23.3431,23.2218,23.2878,11240671.034715,0
+XLP.US,D,20110712,000000,23.2376,23.3864,23.1882,23.2198,7614844.9111437,0
+XLP.US,D,20110713,000000,23.3303,23.3361,23.1567,23.2198,7978183.598144,0
+XLP.US,D,20110714,000000,23.1715,23.28,23.061,23.1123,9236410.0424765,0
+XLP.US,D,20110715,000000,23.1882,23.1951,23.0186,23.1803,14233762.261512,0
+XLP.US,D,20110718,000000,23.0916,23.1202,22.9082,23.0334,8011161.4729712,0
+XLP.US,D,20110719,000000,23.1202,23.3924,23.0916,23.3509,11365250.962577,0
+XLP.US,D,20110720,000000,23.4062,23.4062,23.2139,23.3135,5158001.855935,0
+XLP.US,D,20110721,000000,23.4062,23.5501,23.3579,23.5067,9328597.2015595,0
+XLP.US,D,20110722,000000,23.5167,23.5324,23.4062,23.4624,10831685.96361,0
+XLP.US,D,20110725,000000,23.275,23.3509,23.2198,23.2464,7995811.8191703,0
+XLP.US,D,20110726,000000,23.2484,23.2829,23.1665,23.1902,7303801.72498,0
+XLP.US,D,20110727,000000,23.1429,23.1567,22.8993,22.9358,10316429.612286,0
+XLP.US,D,20110728,000000,22.9733,23.1133,22.8993,22.9358,9259540.4912576,0
+XLP.US,D,20110729,000000,22.7553,22.9881,22.7405,22.7889,17127392.55855,0
+XLP.US,D,20110801,000000,23.0019,23.0019,22.4999,22.707,15134367.224904,0
+XLP.US,D,20110802,000000,22.5038,22.6232,22.3845,22.4072,16617824.005877,0
+XLP.US,D,20110803,000000,22.3875,22.4999,22.2327,22.4999,18275653.54358,0
+XLP.US,D,20110804,000000,22.3244,22.4269,21.7682,21.7968,25593845.632376,0
+XLP.US,D,20110805,000000,22.0127,22.2701,21.5996,22.1064,32832965.252755,0
+XLP.US,D,20110808,000000,21.7968,22.0265,21.215,21.2731,35022210.006374,0
+XLP.US,D,20110809,000000,21.4723,21.7899,20.7475,21.7899,38891367.234263,0
+XLP.US,D,20110810,000000,21.5098,21.5374,20.9241,20.9546,30077705.944667,0
+XLP.US,D,20110811,000000,21.0651,21.8383,21.0296,21.5749,27227538.785078,0
+XLP.US,D,20110812,000000,21.7968,21.9388,21.5907,21.8313,17226865.656892,0
+XLP.US,D,20110815,000000,21.9871,22.1528,21.8253,22.135,23031457.355752,0
+XLP.US,D,20110816,000000,22.0502,22.2938,22.0039,22.1981,17848563.648601,0
+XLP.US,D,20110817,000000,22.2869,22.4614,22.1981,22.3451,16922015.265586,0
+XLP.US,D,20110818,000000,21.9802,22.1311,21.6775,21.9457,23824015.43981,0
+XLP.US,D,20110819,000000,21.7386,22.2189,21.7386,21.8383,20132804.475952,0
+XLP.US,D,20110822,000000,22.1232,22.1823,21.8383,21.9092,11973595.962198,0
+XLP.US,D,20110823,000000,21.9526,22.3589,21.8974,22.3589,17211993.619986,0
+XLP.US,D,20110824,000000,22.3096,22.4694,22.2327,22.4555,17103117.24889,0
+XLP.US,D,20110825,000000,22.4772,22.4999,22.0502,22.1154,18631620.097189,0
+XLP.US,D,20110826,000000,22.0699,22.3717,21.6932,22.3016,12746128.614318,0
+XLP.US,D,20110829,000000,22.4999,22.7198,22.4348,22.7001,17764314.462033,0
+XLP.US,D,20110830,000000,22.6774,22.8736,22.5295,22.7563,14495750.846194,0
+XLP.US,D,20110831,000000,22.8796,22.9791,22.7218,22.8372,12159539.013563,0
+XLP.US,D,20110901,000000,22.8411,23.0186,22.7198,22.7513,15862907.406201,0
+XLP.US,D,20110902,000000,22.4812,22.6173,22.3993,22.4249,7637533.234731,0
+XLP.US,D,20110906,000000,21.9674,22.3757,21.9043,22.3402,15942959.445574,0
+XLP.US,D,20110907,000000,22.5492,22.7336,22.5118,22.7336,12157599.138573,0
+XLP.US,D,20110908,000000,22.6449,22.9082,22.5985,22.6754,8664052.6139555,0
+XLP.US,D,20110909,000000,22.497,22.497,22.0709,22.1784,16266549.455182,0
+XLP.US,D,20110912,000000,21.8639,22.2327,21.8471,22.1981,14118252.998461,0
+XLP.US,D,20110913,000000,22.2139,22.3264,22.0443,22.282,11982683.865836,0
+XLP.US,D,20110914,000000,22.3194,22.7504,22.2081,22.5413,16699468.101567,0
+XLP.US,D,20110915,000000,22.6538,22.8174,22.5581,22.8105,13247734.85731,0
+XLP.US,D,20110916,000000,22.9131,23.0196,22.848,22.9595,17237791.01661,0
+XLP.US,D,20110919,000000,22.6932,22.8244,22.6153,22.7642,4819105.7966163,0
+XLP.US,D,20110920,000000,22.8105,23.0542,22.7504,22.8105,9585417.1804799,0
+XLP.US,D,20110921,000000,22.8618,22.8904,22.3402,22.3402,16270042.852642,0
+XLP.US,D,20110922,000000,21.9398,22.0207,21.7159,21.9152,26835868.593978,0
+XLP.US,D,20110923,000000,21.8047,22.0207,21.7682,21.9605,17588897.235234,0
+XLP.US,D,20110926,000000,22.0709,22.3845,21.9812,22.3845,16237386.431223,0
+XLP.US,D,20110927,000000,22.6676,22.7405,22.3993,22.5206,20538901.536616,0
+XLP.US,D,20110928,000000,22.565,22.5985,22.065,22.0926,16519713.788866,0
+XLP.US,D,20110929,000000,22.3677,22.5118,22.0512,22.3136,11634508.247693,0
+XLP.US,D,20110930,000000,22.1656,22.3973,22.0601,22.0808,19978968.231659,0
+XLP.US,D,20111003,000000,22.0443,22.2081,21.7603,21.7603,23020782.466041,0
+XLP.US,D,20111004,000000,21.5522,21.9733,21.3638,21.9674,20387327.634771,0
+XLP.US,D,20111005,000000,21.9318,22.0207,21.8383,21.997,13356873.866997,0
+XLP.US,D,20111006,000000,22.0443,22.2741,21.9152,22.2553,13357305.851704,0
+XLP.US,D,20111007,000000,22.3628,22.5413,22.2484,22.3845,14505199.751137,0
+XLP.US,D,20111010,000000,22.565,22.7336,22.5571,22.7336,7619356.413407,0
+XLP.US,D,20111011,000000,22.6528,22.7405,22.5926,22.6932,7301716.8410391,0
+XLP.US,D,20111012,000000,22.7889,23.0028,22.7809,22.8678,10364008.77304,0
+XLP.US,D,20111013,000000,22.8332,22.8736,22.6676,22.8046,5560723.1487796,0
+XLP.US,D,20111014,000000,22.9733,23.0196,22.854,22.9811,5648562.0674253,0
+XLP.US,D,20111017,000000,22.8993,23.0275,22.7336,22.8244,7745280.9697255,0
+XLP.US,D,20111018,000000,22.8046,23.1735,22.6321,22.9949,20124249.961883,0
+XLP.US,D,20111019,000000,23.0117,23.1291,22.8816,22.9289,9938390.2625947,0
+XLP.US,D,20111020,000000,22.9811,23.1507,22.9131,23.0542,8431327.4440437,0
+XLP.US,D,20111021,000000,23.2829,23.4268,23.207,23.4268,18449926.923547,0
+XLP.US,D,20111024,000000,23.418,23.4358,23.2158,23.2622,13104080.675105,0
+XLP.US,D,20111025,000000,23.2248,23.2406,22.9663,22.9881,17990544.650602,0
+XLP.US,D,20111026,000000,23.2158,23.2406,22.8993,23.2208,7100793.2495674,0
+XLP.US,D,20111027,000000,23.5038,23.5837,23.278,23.5147,29128609.176772,0
+XLP.US,D,20111028,000000,23.4111,23.5087,23.3332,23.4574,16097982.12674,0
+XLP.US,D,20111031,000000,23.3509,23.3924,23.1074,23.1074,6233951.0346261,0
+XLP.US,D,20111101,000000,22.7336,22.9289,22.6754,22.707,9079715.1951537,0
+XLP.US,D,20111102,000000,22.9427,22.9595,22.7809,22.921,3624813.0890107,0
+XLP.US,D,20111103,000000,23.0995,23.2208,22.9949,23.207,3789923.5257433,0
+XLP.US,D,20111104,000000,23.0255,23.1064,22.919,23.068,3859746.8567939,0
+XLP.US,D,20111107,000000,23.0768,23.2622,22.9505,23.2622,6622502.0122026,0
+XLP.US,D,20111108,000000,23.3085,23.5087,23.1902,23.4969,7827548.705311,0
+XLP.US,D,20111109,000000,23.207,23.207,22.854,22.9427,8311797.4782563,0
+XLP.US,D,20111110,000000,23.1439,23.2248,22.9427,23.1665,6046394.6319239,0
+XLP.US,D,20111111,000000,23.3007,23.4663,23.3007,23.4358,4211670.3985979,0
+XLP.US,D,20111114,000000,23.3085,23.3618,23.1823,23.2326,3661568.294908,0
+XLP.US,D,20111115,000000,23.2208,23.4111,23.1823,23.3461,8541148.9084446,0
+XLP.US,D,20111116,000000,23.1823,23.4436,23.1074,23.1369,9850606.1025739,0
+XLP.US,D,20111117,000000,23.0413,23.2484,22.9082,23.0542,9036761.110107,0
+XLP.US,D,20111118,000000,23.1133,23.1902,23.0196,23.1212,10932554.392839,0
+XLP.US,D,20111121,000000,22.8816,22.9505,22.6676,22.7504,29267769.095541,0
+XLP.US,D,20111122,000000,22.6991,22.9427,22.6991,22.7731,7749429.4425866,0
+XLP.US,D,20111123,000000,22.6153,22.6853,22.4752,22.5265,6839096.7108842,0
+XLP.US,D,20111125,000000,22.5492,22.7553,22.5038,22.6064,4330205.5826996,0
+XLP.US,D,20111128,000000,22.9131,22.9949,22.8411,22.9663,9080949.2923113,0
+XLP.US,D,20111129,000000,23.0344,23.278,23.0117,23.207,6464417.9182847,0
+XLP.US,D,20111130,000000,23.5748,23.772,23.5363,23.7484,9507708.6074424,0
+XLP.US,D,20111201,000000,23.7918,23.8973,23.6428,23.7129,15707971.933215,0
+XLP.US,D,20111202,000000,23.8569,23.8569,23.633,23.633,7641366.3384746,0
+XLP.US,D,20111205,000000,23.8884,23.8884,23.629,23.7691,9642798.1350929,0
+XLP.US,D,20111206,000000,23.7435,23.9041,23.6921,23.7966,8050276.3699825,0
+XLP.US,D,20111207,000000,23.7671,23.9397,23.6537,23.8569,7994258.2967006,0
+XLP.US,D,20111208,000000,23.7671,23.7918,23.5501,23.5876,7005633.9140103,0
+XLP.US,D,20111209,000000,23.6921,23.8717,23.6537,23.8272,5218704.8337924,0
+XLP.US,D,20111212,000000,23.6655,23.7622,23.4811,23.6132,7912619.271253,0
+XLP.US,D,20111213,000000,23.7435,23.8114,23.3539,23.563,8678899.2996462,0
+XLP.US,D,20111214,000000,23.5107,23.6458,23.4121,23.4456,7593808.4727411,0
+XLP.US,D,20111215,000000,23.5295,23.7326,23.5205,23.6813,9730908.818766,0
+XLP.US,D,20111216,000000,23.8272,23.8717,23.6094,23.6537,12469110.815194,0
+XLP.US,D,20111219,000000,23.6853,23.8637,23.5107,23.5561,6162129.0137662,0
+XLP.US,D,20111220,000000,23.7582,24.0837,23.7582,24.0462,8072927.1737713,0
+XLP.US,D,20111221,000000,23.9338,24.3381,23.9338,24.3016,10749382.736324,0
+XLP.US,D,20111222,000000,24.3381,24.3686,24.2109,24.2917,5505504.1458019,0
+XLP.US,D,20111223,000000,24.3016,24.4969,24.2789,24.4653,6959322.3140178,0
+XLP.US,D,20111227,000000,24.488,24.5816,24.4515,24.5097,5216336.0162408,0
+XLP.US,D,20111228,000000,24.5412,24.5412,24.3528,24.3904,4855140.0139521,0
+XLP.US,D,20111229,000000,24.3972,24.5472,24.3972,24.5166,3904897.3711286,0
+XLP.US,D,20111230,000000,24.4575,24.4959,24.3874,24.412,3907248.9498538,0
+XLP.US,D,20120103,000000,24.556,24.6221,24.3746,24.3824,27633743.334895,0
+XLP.US,D,20120104,000000,24.3381,24.3746,24.2553,24.3302,9125855.4209312,0
+XLP.US,D,20120105,000000,24.2849,24.3381,24.1655,24.3154,6074407.7247592,0
+XLP.US,D,20120106,000000,24.3381,24.3528,24.1123,24.1576,8474429.5801874,0
+XLP.US,D,20120109,000000,24.2178,24.2267,24.128,24.1941,4399512.763008,0
+XLP.US,D,20120110,000000,24.3686,24.3686,24.2553,24.2789,6727504.7176114,0
+XLP.US,D,20120111,000000,24.2326,24.2473,24.1123,24.1724,7167342.2176581,0
+XLP.US,D,20120112,000000,24.2405,24.2789,24.0995,24.1655,6300771.7677441,0
+XLP.US,D,20120113,000000,24.1053,24.1724,23.991,24.1428,7440279.4851768,0
+XLP.US,D,20120117,000000,24.2711,24.3528,24.2326,24.2326,8981116.2067133,0
+XLP.US,D,20120118,000000,24.2267,24.3085,24.1724,24.2849,6852002.5075364,0
+XLP.US,D,20120119,000000,24.3085,24.3824,24.202,24.3302,7937112.601365,0
+XLP.US,D,20120120,000000,24.2917,24.3746,24.2178,24.3381,14667235.592486,0
+XLP.US,D,20120123,000000,24.2711,24.3381,24.1941,24.3154,29019350.50935,0
+XLP.US,D,20120124,000000,24.1941,24.2405,24.1576,24.1794,7834658.2001117,0
+XLP.US,D,20120125,000000,24.1053,24.488,24.0905,24.4583,10333112.740008,0
+XLP.US,D,20120126,000000,24.5353,24.5738,24.3016,24.3686,9002446.7192127,0
+XLP.US,D,20120127,000000,24.2641,24.3381,24.1123,24.202,7564354.4168317,0
+XLP.US,D,20120130,000000,24.0995,24.128,23.9545,24.0462,12837553.208846,0
+XLP.US,D,20120131,000000,24.1655,24.1655,23.9151,24.059,7820184.6843093,0
+XLP.US,D,20120201,000000,24.1576,24.346,24.1576,24.2326,12698638.68984,0
+XLP.US,D,20120202,000000,24.2711,24.346,24.2405,24.3223,7258364.2348889,0
+XLP.US,D,20120203,000000,24.3972,24.5254,24.346,24.3972,8869234.1955382,0
+XLP.US,D,20120206,000000,24.346,24.4347,24.3154,24.3824,9824440.606305,0
+XLP.US,D,20120207,000000,24.3223,24.4713,24.3154,24.4071,14922399.630027,0
+XLP.US,D,20120208,000000,24.4583,24.4713,24.3302,24.415,6249764.1086414,0
+XLP.US,D,20120209,000000,24.4347,24.5816,24.3824,24.5472,7955765.0114868,0
+XLP.US,D,20120210,000000,24.4515,24.4969,24.3972,24.4969,6092288.4438892,0
+XLP.US,D,20120213,000000,24.5738,24.63,24.5472,24.6014,7225101.4124025,0
+XLP.US,D,20120214,000000,24.5353,24.6734,24.5038,24.6605,6228417.3713644,0
+XLP.US,D,20120215,000000,24.7306,24.7878,24.5866,24.6527,7096000.8558392,0
+XLP.US,D,20120216,000000,24.6665,24.8401,24.6527,24.8124,5572384.707788,0
+XLP.US,D,20120217,000000,24.9386,24.9386,24.7809,24.8321,4693936.7065118,0
+XLP.US,D,20120221,000000,24.8193,24.8401,24.6527,24.6921,7398975.2572177,0
+XLP.US,D,20120222,000000,24.6921,24.7,24.5649,24.6221,4902088.4364714,0
+XLP.US,D,20120223,000000,24.5738,24.7878,24.5649,24.7512,5697622.7531979,0
+XLP.US,D,20120224,000000,24.8401,24.8469,24.767,24.8321,6204084.2609326,0
+XLP.US,D,20120227,000000,24.7592,24.8795,24.6734,24.8321,7381465.6798787,0
+XLP.US,D,20120228,000000,24.8469,24.9248,24.7967,24.917,6490796.3647617,0
+XLP.US,D,20120229,000000,24.9022,25.0481,24.8952,24.9534,17097602.852551,0
+XLP.US,D,20120301,000000,24.9771,25.0145,24.6921,24.9248,10422092.463339,0
+XLP.US,D,20120302,000000,24.9071,24.9949,24.8913,24.9416,5373427.35657,0
+XLP.US,D,20120305,000000,24.9308,25.0954,24.9248,25.0589,8081339.721035,0
+XLP.US,D,20120306,000000,24.9416,24.9889,24.843,24.8509,13000741.009415,0
+XLP.US,D,20120307,000000,24.8587,24.913,24.7759,24.8913,4444645.0244677,0
+XLP.US,D,20120308,000000,25.0117,25.0836,24.9653,25.056,7715006.5484911,0
+XLP.US,D,20120309,000000,25.0639,25.1536,25.0185,25.1388,6967980.2610451,0
+XLP.US,D,20120312,000000,25.1044,25.269,25.0797,25.2335,9863907.3781838,0
+XLP.US,D,20120313,000000,25.3054,25.4159,25.2601,25.4159,6824194.2525202,0
+XLP.US,D,20120314,000000,25.3805,25.4159,25.2898,25.343,7624600.0587663,0
+XLP.US,D,20120315,000000,25.3222,25.4021,25.2621,25.3893,7046694.7703031,0
+XLP.US,D,20120316,000000,25.4396,25.4396,25.336,25.3745,7090257.2845154,0
+XLP.US,D,20120319,000000,25.3124,25.4159,25.2898,25.3893,5575102.3580613,0
+XLP.US,D,20120320,000000,25.2818,25.4159,25.2601,25.3745,6346857.2348967,0
+XLP.US,D,20120321,000000,25.343,25.4662,25.3292,25.4071,5523428.4690221,0
+XLP.US,D,20120322,000000,25.2818,25.481,25.2818,25.4327,7244828.7140503,0
+XLP.US,D,20120323,000000,25.4574,25.5037,25.3745,25.4958,4112860.4880469,0
+XLP.US,D,20120326,000000,25.5363,25.691,25.5234,25.6684,7365723.589266,0
+XLP.US,D,20120327,000000,25.7128,25.7739,25.6447,25.6536,4383899.4565687,0
+XLP.US,D,20120328,000000,25.6378,25.6615,25.5234,25.5935,4683981.791313,0
+XLP.US,D,20120329,000000,25.5136,25.6013,25.4011,25.5835,6680839.2146542,0
+XLP.US,D,20120330,000000,25.6368,25.7887,25.6151,25.7355,4999901.5372393,0
+XLP.US,D,20120402,000000,25.7365,25.9938,25.7365,25.9396,13214164.778096,0
+XLP.US,D,20120403,000000,25.8578,25.9396,25.697,25.7956,5907206.3197941,0
+XLP.US,D,20120404,000000,25.6744,25.8272,25.6615,25.7128,7198640.8279881,0
+XLP.US,D,20120405,000000,25.6615,25.7039,25.5835,25.7039,3806548.8526948,0
+XLP.US,D,20120409,000000,25.4958,25.5363,25.4485,25.481,3194107.0966918,0
+XLP.US,D,20120410,000000,25.4485,25.4574,25.2375,25.2503,9409017.3405786,0
+XLP.US,D,20120411,000000,25.3893,25.481,25.3054,25.3805,19301238.984035,0
+XLP.US,D,20120412,000000,25.3607,25.4159,25.273,25.4011,3530975.0587917,0
+XLP.US,D,20120413,000000,25.3696,25.5294,25.3696,25.3953,7335357.9036567,0
+XLP.US,D,20120416,000000,25.4258,25.5835,25.4011,25.5037,7687890.8886751,0
+XLP.US,D,20120417,000000,25.6615,25.8272,25.6092,25.7571,7569076.8412059,0
+XLP.US,D,20120418,000000,25.7207,25.8114,25.6822,25.7651,8425934.7335388,0
+XLP.US,D,20120419,000000,25.7956,25.7956,25.5757,25.6744,9208567.3098076,0
+XLP.US,D,20120420,000000,25.7365,25.9543,25.697,25.91,6943315.556718,0
+XLP.US,D,20120423,000000,25.6744,25.691,25.4485,25.5136,7121893.5730323,0
+XLP.US,D,20120424,000000,25.5669,25.6447,25.4958,25.5195,7520927.785133,0
+XLP.US,D,20120425,000000,25.6013,25.7365,25.5669,25.6822,7283832.0657146,0
+XLP.US,D,20120426,000000,25.7128,25.9701,25.6744,25.9169,5475691.1166848,0
+XLP.US,D,20120427,000000,25.9169,25.9543,25.8646,25.8784,6091824.0096261,0
+XLP.US,D,20120430,000000,25.8598,25.8598,25.7493,25.8114,7422924.0432265,0
+XLP.US,D,20120501,000000,25.8114,25.9849,25.7443,25.8784,6741610.1337685,0
+XLP.US,D,20120502,000000,25.8716,25.9771,25.7956,25.9021,14241943.605693,0
+XLP.US,D,20120503,000000,25.9248,26.0086,25.8716,25.9396,3075662.1629164,0
+XLP.US,D,20120504,000000,25.9169,25.9543,25.7365,25.7365,6602859.890638,0
+XLP.US,D,20120507,000000,25.6744,25.8272,25.6744,25.7739,5567853.938601,0
+XLP.US,D,20120508,000000,25.6615,25.7493,25.6013,25.7128,11439546.247996,0
+XLP.US,D,20120509,000000,25.6013,25.7493,25.5136,25.5835,9059429.1527221,0
+XLP.US,D,20120510,000000,25.7039,25.841,25.7039,25.7651,4200364.7706515,0
+XLP.US,D,20120511,000000,25.7128,25.841,25.6744,25.697,4356147.9882745,0
+XLP.US,D,20120514,000000,25.6171,25.6822,25.489,25.5935,9187327.0476345,0
+XLP.US,D,20120515,000000,25.5294,25.7285,25.5195,25.5599,4366478.1014587,0
+XLP.US,D,20120516,000000,25.6092,25.7365,25.5835,25.6447,6105523.8063395,0
+XLP.US,D,20120517,000000,25.6744,25.7039,25.4574,25.4662,4932686.3392122,0
+XLP.US,D,20120518,000000,25.5037,25.5294,25.2601,25.3124,9671128.625143,0
+XLP.US,D,20120521,000000,25.3893,25.4258,25.2375,25.4071,6548205.7127357,0
+XLP.US,D,20120522,000000,25.4071,25.5363,25.3607,25.4396,5661588.5358619,0
+XLP.US,D,20120523,000000,25.3893,25.4485,25.1931,25.3745,8312754.7401435,0
+XLP.US,D,20120524,000000,25.4011,25.626,25.3953,25.6171,6261068.7225393,0
+XLP.US,D,20120525,000000,25.626,25.697,25.5363,25.5935,3793237.4365989,0
+XLP.US,D,20120529,000000,25.6536,25.7739,25.626,25.7739,4429957.5444088,0
+XLP.US,D,20120530,000000,25.6536,25.691,25.5136,25.5599,4279358.1432772,0
+XLP.US,D,20120531,000000,25.5905,25.6516,25.4436,25.5096,6787826.4131917,0
+XLP.US,D,20120601,000000,25.267,25.3193,25.0155,25.0402,18723024.410746,0
+XLP.US,D,20120604,000000,25.0511,25.1388,24.9554,25.124,5105791.5351815,0
+XLP.US,D,20120605,000000,25.0688,25.121,24.9692,25.0895,6601373.2953765,0
+XLP.US,D,20120606,000000,25.1753,25.4396,25.1526,25.4327,5834656.2120327,0
+XLP.US,D,20120607,000000,25.6339,25.6339,25.4732,25.5234,6382002.1316022,0
+XLP.US,D,20120608,000000,25.5136,25.7473,25.5047,25.7473,5453181.2656527,0
+XLP.US,D,20120611,000000,25.8578,25.8578,25.5935,25.626,7712928.7628904,0
+XLP.US,D,20120612,000000,25.6339,25.7581,25.5511,25.7473,6204277.9442171,0
+XLP.US,D,20120613,000000,25.693,25.8666,25.6467,25.7138,7375039.6538408,0
+XLP.US,D,20120614,000000,25.7493,26.1437,25.7493,26.0599,10462609.789577,0
+XLP.US,D,20120615,000000,26.1703,26.2019,26.0648,26.1023,8933036.105946,0
+XLP.US,D,20120618,000000,26.1112,26.2098,26.0332,26.1703,4254261.4542424,0
+XLP.US,D,20120619,000000,26.2098,26.262,26.1191,26.1497,18722185.792545,0
+XLP.US,D,20120620,000000,26.0875,26.0875,25.844,26.0126,9219515.9926436,0
+XLP.US,D,20120621,000000,26.0274,26.0727,25.693,25.7058,9374378.4541292,0
+XLP.US,D,20120622,000000,25.8065,25.8606,25.7671,25.7837,5359681.9276692,0
+XLP.US,D,20120625,000000,25.6832,25.7058,25.5609,25.626,6346115.9653632,0
+XLP.US,D,20120626,000000,25.698,25.7522,25.5767,25.6832,6039753.6275807,0
+XLP.US,D,20120627,000000,25.7671,25.8814,25.6832,25.837,4961457.9404074,0
+XLP.US,D,20120628,000000,25.7216,25.9663,25.6181,25.9505,7557534.9399333,0
+XLP.US,D,20120629,000000,26.2334,26.4396,26.1507,26.4396,10531895.674865,0
+XLP.US,D,20120702,000000,26.3301,26.6112,26.3301,26.5904,11616382.128799,0
+XLP.US,D,20120703,000000,26.6042,26.7206,26.5293,26.7117,2830091.0252203,0
+XLP.US,D,20120705,000000,26.6713,26.6979,26.5687,26.6112,5882022.4225789,0
+XLP.US,D,20120706,000000,26.4829,26.6042,26.4524,26.5826,4835540.4824292,0
+XLP.US,D,20120709,000000,26.6042,26.6042,26.4692,26.551,7048062.7218773,0
+XLP.US,D,20120710,000000,26.6476,26.6979,26.5215,26.5826,6939770.4427795,0
+XLP.US,D,20120711,000000,26.6348,26.6348,26.4356,26.5441,9012745.39689,0
+XLP.US,D,20120712,000000,26.4977,26.6476,26.4524,26.5687,9055073.8139446,0
+XLP.US,D,20120713,000000,26.6398,26.8765,26.5756,26.8636,6575251.4031977,0
+XLP.US,D,20120716,000000,26.7946,26.8488,26.7069,26.7285,5203007.3613185,0
+XLP.US,D,20120717,000000,26.7946,26.9011,26.628,26.8419,8170259.6154984,0
+XLP.US,D,20120718,000000,26.831,26.8745,26.7838,26.8459,6449788.2389966,0
+XLP.US,D,20120719,000000,26.9011,26.9159,26.6979,26.8104,7868493.9600624,0
+XLP.US,D,20120720,000000,26.6802,26.7403,26.5599,26.6476,9100473.7842372,0
+XLP.US,D,20120723,000000,26.4612,26.4829,26.3379,26.4159,8482316.8502715,0
+XLP.US,D,20120724,000000,26.4711,26.4711,26.195,26.3321,5160965.9200203,0
+XLP.US,D,20120725,000000,26.3991,26.4288,26.2867,26.3379,6751347.0285162,0
+XLP.US,D,20120726,000000,26.5756,26.8172,26.5756,26.7699,7643214.9490896,0
+XLP.US,D,20120727,000000,26.8419,27.1694,26.7867,27.0757,8303740.8620543,0
+XLP.US,D,20120730,000000,27.0677,27.2305,27.0164,27.2137,7584358.5537499,0
+XLP.US,D,20120731,000000,27.2373,27.2373,27.0924,27.0924,6644191.4979095,0
+XLP.US,D,20120801,000000,27.2137,27.2137,26.9011,26.9553,11449321.676591,0
+XLP.US,D,20120802,000000,26.8104,26.9257,26.628,26.7344,7912235.9608786,0
+XLP.US,D,20120803,000000,26.9928,27.2305,26.9928,27.1832,9511785.0828523,0
+XLP.US,D,20120806,000000,27.2877,27.334,27.1417,27.1694,5388589.4113781,0
+XLP.US,D,20120807,000000,27.2729,27.2729,27.0224,27.0224,8348467.5040703,0
+XLP.US,D,20120808,000000,27.0539,27.2364,27.0096,27.2137,6330649.6959722,0
+XLP.US,D,20120809,000000,27.1762,27.19,27.0677,27.1003,4280869.0757052,0
+XLP.US,D,20120810,000000,27.0451,27.1062,26.9691,27.0924,4004585.4477755,0
+XLP.US,D,20120813,000000,27.0924,27.1003,26.9997,27.0845,5829259.4453333,0
+XLP.US,D,20120814,000000,27.2058,27.2305,27.1131,27.19,5381738.4989728,0
+XLP.US,D,20120815,000000,27.2453,27.2807,27.1516,27.2058,3726420.7596752,0
+XLP.US,D,20120816,000000,27.1594,27.2729,27.0845,27.2729,5406959.9159865,0
+XLP.US,D,20120817,000000,27.2649,27.3182,27.2305,27.2955,6056839.3326009,0
+XLP.US,D,20120820,000000,27.2571,27.3034,27.1832,27.2955,7072300.5117397,0
+XLP.US,D,20120821,000000,27.3261,27.3744,27.1131,27.1269,8456328.8125091,0
+XLP.US,D,20120822,000000,27.1062,27.1417,26.9928,27.0451,5259153.2047252,0
+XLP.US,D,20120823,000000,27.0381,27.0539,26.8172,26.833,7078738.706361,0
+XLP.US,D,20120824,000000,26.8172,27.1062,26.7946,27.0677,8782476.2527102,0
+XLP.US,D,20120827,000000,27.1062,27.1594,27.0451,27.1062,4363093.2072005,0
+XLP.US,D,20120828,000000,27.1062,27.2058,27.0381,27.12,7729432.4040088,0
+XLP.US,D,20120829,000000,27.12,27.19,27.0618,27.0618,5061701.7156923,0
+XLP.US,D,20120830,000000,27.0303,27.0303,26.9336,26.9553,6319814.5865806,0
+XLP.US,D,20120831,000000,27.0667,27.1694,26.9592,26.9592,11377490.529293,0
+XLP.US,D,20120904,000000,26.9987,27.1762,26.9691,27.119,7816042.2957398,0
+XLP.US,D,20120905,000000,27.1348,27.1594,27.0441,27.0757,5924887.271348,0
+XLP.US,D,20120906,000000,27.1417,27.4198,27.1417,27.4119,6302085.9747419,0
+XLP.US,D,20120907,000000,27.3606,27.4267,27.1348,27.191,8111496.5126308,0
+XLP.US,D,20120910,000000,27.1594,27.2058,27.0924,27.1594,9266084.1469343,0
+XLP.US,D,20120911,000000,27.1516,27.1694,27.0677,27.0757,5917934.9540818,0
+XLP.US,D,20120912,000000,27.1003,27.1417,26.9159,26.9336,12616812.065401,0
+XLP.US,D,20120913,000000,26.9257,27.4553,26.9257,27.4109,12041590.963606,0
+XLP.US,D,20120914,000000,27.3666,27.4425,27.1594,27.2068,13856445.928479,0
+XLP.US,D,20120917,000000,27.2058,27.3419,27.1762,27.2807,7062024.1431318,0
+XLP.US,D,20120918,000000,27.2965,27.4789,27.2373,27.4346,6428857.2616493,0
+XLP.US,D,20120919,000000,27.4563,27.5796,27.3971,27.5135,23656542.269817,0
+XLP.US,D,20120920,000000,27.4789,27.6811,27.4563,27.6653,9245732.191343,0
+XLP.US,D,20120921,000000,27.758,27.7718,27.5342,27.5342,11552833.730543,0
+XLP.US,D,20120924,000000,27.475,27.6653,27.3912,27.6279,8082966.2550046,0
+XLP.US,D,20120925,000000,27.6495,27.7402,27.4267,27.4346,4918460.2512706,0
+XLP.US,D,20120926,000000,27.4267,27.5578,27.4119,27.4346,6328978.5438639,0
+XLP.US,D,20120927,000000,27.4789,27.5796,27.3754,27.5292,6517880.5890708,0
+XLP.US,D,20120928,000000,27.4168,27.4779,27.2926,27.4326,7376828.4355878,0
+XLP.US,D,20121001,000000,27.4425,27.7245,27.4425,27.6121,7109260.5554562,0
+XLP.US,D,20121002,000000,27.6742,27.7945,27.5292,27.6347,9518370.3145219,0
+XLP.US,D,20121003,000000,27.6653,27.8339,27.5796,27.7186,10653459.822164,0
+XLP.US,D,20121004,000000,27.8123,27.9414,27.758,27.8507,6143690.5679011,0
+XLP.US,D,20121005,000000,27.9256,28.0165,27.8734,27.9562,6198710.8173512,0
+XLP.US,D,20121008,000000,27.8932,27.9336,27.8419,27.8734,3950093.5176507,0
+XLP.US,D,20121009,000000,27.7945,27.8843,27.5943,27.6032,9009571.4247425,0
+XLP.US,D,20121010,000000,27.6495,27.7402,27.4651,27.4888,6268631.4970685,0
+XLP.US,D,20121011,000000,27.6279,27.6437,27.4198,27.4267,6243195.1017496,0
+XLP.US,D,20121012,000000,27.5135,27.6032,27.4119,27.4503,4736350.3036496,0
+XLP.US,D,20121015,000000,27.5135,27.6495,27.4425,27.6347,5136770.7201994,0
+XLP.US,D,20121016,000000,27.7038,27.7492,27.6121,27.7038,5448182.0060083,0
+XLP.US,D,20121017,000000,27.7245,27.9178,27.7245,27.8271,7136438.0722373,0
+XLP.US,D,20121018,000000,27.7492,27.758,27.6121,27.6742,9820997.9112759,0
+XLP.US,D,20121019,000000,27.6575,27.6811,27.2965,27.3438,6482460.8851922,0
+XLP.US,D,20121022,000000,27.3123,27.3833,27.1694,27.3606,7788343.5579734,0
+XLP.US,D,20121023,000000,27.1694,27.191,26.9051,26.9908,6540530.378811,0
+XLP.US,D,20121024,000000,27.0086,27.119,26.9455,26.9908,5390425.8534098,0
+XLP.US,D,20121025,000000,27.1694,27.2511,27.0441,27.1594,6732679.4076652,0
+XLP.US,D,20121026,000000,27.1762,27.1762,26.976,27.0667,5926284.6303318,0
+XLP.US,D,20121031,000000,27.2669,27.3438,26.9908,27.1003,13853115.792846,0
+XLP.US,D,20121101,000000,27.1516,27.2581,27.0924,27.1131,6456960.604811,0
+XLP.US,D,20121102,000000,27.2068,27.2669,25.697,26.9534,6030705.2718389,0
+XLP.US,D,20121105,000000,26.8607,26.9691,26.7838,26.9051,12329914.390676,0
+XLP.US,D,20121106,000000,26.9534,27.191,26.9385,27.1062,4496952.6938878,0
+XLP.US,D,20121107,000000,26.9534,27.0372,26.6526,26.7838,7944688.558526,0
+XLP.US,D,20121108,000000,26.761,26.8459,26.4839,26.4918,9797580.4867385,0
+XLP.US,D,20121109,000000,26.4188,26.6861,26.3853,26.4918,8298536.7645908,0
+XLP.US,D,20121112,000000,26.4918,26.5786,26.4563,26.4918,4313779.0092755,0
+XLP.US,D,20121113,000000,26.3932,26.6861,26.3932,26.479,5609683.4437399,0
+XLP.US,D,20121114,000000,26.5323,26.5559,26.1417,26.1871,11602149.956566,0
+XLP.US,D,20121115,000000,26.1201,26.2108,26.0047,26.1782,8824012.6978008,0
+XLP.US,D,20121116,000000,26.1201,26.3794,26.0954,26.3479,9176148.1757643,0
+XLP.US,D,20121119,000000,26.4839,26.7838,26.4839,26.7758,11268221.721384,0
+XLP.US,D,20121120,000000,26.7916,26.8823,26.6526,26.8745,7127860.2350502,0
+XLP.US,D,20121121,000000,26.9534,26.9534,26.8162,26.9139,4880369.5433547,0
+XLP.US,D,20121123,000000,26.976,27.3123,26.976,27.3123,3993939.9654736,0
+XLP.US,D,20121126,000000,27.1832,27.1979,27.0372,27.1131,5700679.0957068,0
+XLP.US,D,20121127,000000,27.1417,27.2581,27.0667,27.0924,4368572.1118372,0
+XLP.US,D,20121128,000000,27.0618,27.3666,26.9987,27.3528,8363918.5627321,0
+XLP.US,D,20121129,000000,27.4119,27.5342,27.3271,27.4977,18503964.559895,0
+XLP.US,D,20121130,000000,27.4779,27.618,27.4385,27.5934,7431715.8446702,0
+XLP.US,D,20121203,000000,27.5726,27.6495,27.475,27.4888,10982434.429888,0
+XLP.US,D,20121204,000000,27.4425,27.5292,27.3833,27.4346,6693322.1530363,0
+XLP.US,D,20121205,000000,27.4267,27.6032,27.3438,27.4789,8099417.1655953,0
+XLP.US,D,20121206,000000,27.542,27.5726,27.4651,27.5135,6334078.1943208,0
+XLP.US,D,20121207,000000,27.6209,27.7117,27.542,27.7038,5996303.672764,0
+XLP.US,D,20121210,000000,27.6437,27.7492,27.6437,27.6742,10394283.194274,0
+XLP.US,D,20121211,000000,27.7718,27.901,27.6495,27.689,6349736.1188989,0
+XLP.US,D,20121212,000000,27.7788,27.7857,27.6032,27.6279,6071764.1000345,0
+XLP.US,D,20121213,000000,27.7117,27.7402,27.5224,27.5796,6484320.6503419,0
+XLP.US,D,20121214,000000,27.5135,27.6437,27.5066,27.5342,3182661.5300372,0
+XLP.US,D,20121217,000000,27.5943,27.6575,27.5066,27.5943,8662223.2702642,0
+XLP.US,D,20121218,000000,27.542,27.6653,27.3971,27.5874,10733659.912635,0
+XLP.US,D,20121219,000000,27.6347,27.6437,27.3123,27.3123,21525286.899978,0
+XLP.US,D,20121220,000000,27.3528,27.4789,27.2817,27.4651,7666857.4924183,0
+XLP.US,D,20121221,000000,27.2463,27.4385,27.0609,27.2393,10670388.349649,0
+XLP.US,D,20121224,000000,27.1417,27.1762,27.0993,27.1516,6087621.7921887,0
+XLP.US,D,20121226,000000,27.1417,27.1694,26.8735,26.9208,14316606.990756,0
+XLP.US,D,20121227,000000,26.9297,27.0283,26.764,26.9662,8377494.6455152,0
+XLP.US,D,20121228,000000,26.8192,26.9592,26.6792,26.6792,19711278.665693,0
+XLP.US,D,20121231,000000,26.627,27.0253,26.5875,27.0253,23085970.580898,0
+XLP.US,D,20130102,000000,27.4149,27.7402,27.33,27.7236,13963214.092517,0
+XLP.US,D,20130103,000000,27.687,27.7402,27.5766,27.6545,8441114.0271732,0
+XLP.US,D,20130104,000000,27.6269,27.7788,27.6269,27.7314,7673039.1327414,0
+XLP.US,D,20130107,000000,27.7176,27.7176,27.4701,27.545,3912202.5773109,0
+XLP.US,D,20130108,000000,27.5322,27.5322,27.4227,27.4701,5818321.917032,0
+XLP.US,D,20130109,000000,27.5382,27.5934,27.4779,27.5322,5565624.045709,0
+XLP.US,D,20130110,000000,27.618,27.7097,27.554,27.6959,5272470.7051128,0
+XLP.US,D,20130111,000000,27.7236,27.8191,27.6959,27.8191,3901880.5765155,0
+XLP.US,D,20130114,000000,27.8123,27.9276,27.7945,27.902,6560490.911639,0
+XLP.US,D,20130115,000000,27.8507,28.0135,27.7847,27.9917,5508185.2903252,0
+XLP.US,D,20130116,000000,27.9188,28.0135,27.8941,27.9484,4290144.5783355,0
+XLP.US,D,20130117,000000,28.0746,28.2195,28.0045,28.1367,7988077.6704262,0
+XLP.US,D,20130118,000000,28.1899,28.2501,28.0746,28.2501,7307629.7584806,0
+XLP.US,D,20130122,000000,28.2265,28.2768,28.1367,28.259,4929282.1780303,0
+XLP.US,D,20130123,000000,28.2413,28.2688,28.1821,28.2501,4651488.6317212,0
+XLP.US,D,20130124,000000,28.2688,28.3744,28.2501,28.3349,5899629.3485845,0
+XLP.US,D,20130125,000000,28.4365,28.4946,28.3813,28.469,5075550.5775512,0
+XLP.US,D,20130128,000000,28.469,28.5381,28.3911,28.4946,6604191.3364621,0
+XLP.US,D,20130129,000000,28.477,28.69,28.4533,28.6515,6286778.9109827,0
+XLP.US,D,20130130,000000,28.6337,28.6978,28.5597,28.5903,5648467.7609045,0
+XLP.US,D,20130131,000000,28.6179,28.6662,28.545,28.5539,5648974.7852093,0
+XLP.US,D,20130201,000000,28.7225,28.825,28.6426,28.7895,6269422.4549837,0
+XLP.US,D,20130204,000000,28.69,28.69,28.4946,28.5164,5811740.7415569,0
+XLP.US,D,20130205,000000,28.6782,28.9325,28.6712,28.8536,9824496.3789784,0
+XLP.US,D,20130206,000000,28.7403,28.903,28.7314,28.896,3736367.5624851,0
+XLP.US,D,20130207,000000,28.8704,29.0726,28.8536,29.046,11261284.614848,0
+XLP.US,D,20130208,000000,29.0913,29.1712,28.9966,29.0272,9301888.1752358,0
+XLP.US,D,20130211,000000,29.0627,29.0627,28.9759,29.0272,3818953.7093339,0
+XLP.US,D,20130212,000000,29.046,29.0538,28.9591,28.9966,4271783.2001647,0
+XLP.US,D,20130213,000000,29.046,29.046,28.9405,29.0272,4087735.4056511,0
+XLP.US,D,20130214,000000,29.115,29.187,29.0538,29.0913,10283399.006931,0
+XLP.US,D,20130215,000000,29.039,29.187,28.9877,29.1287,7347696.8471362,0
+XLP.US,D,20130219,000000,29.2057,29.4306,29.1958,29.4216,10511537.634982,0
+XLP.US,D,20130220,000000,29.4532,29.5291,29.3595,29.3674,13498887.318553,0
+XLP.US,D,20130221,000000,29.3359,29.5203,29.2747,29.4601,12592504.306184,0
+XLP.US,D,20130222,000000,29.5203,29.6308,29.4444,29.6308,7982849.2357959,0
+XLP.US,D,20130225,000000,29.7323,29.7786,29.2136,29.2314,10166908.144826,0
+XLP.US,D,20130226,000000,29.2955,29.4,29.1712,29.2955,9886429.3977991,0
+XLP.US,D,20130227,000000,29.3359,29.5982,29.2057,29.5153,8272576.1061408,0
+XLP.US,D,20130228,000000,29.541,29.6879,29.4769,29.4917,10419763.193683,0
+XLP.US,D,20130301,000000,29.4276,29.6218,29.3408,29.5972,8502482.2209185,0
+XLP.US,D,20130304,000000,29.5459,29.824,29.5203,29.824,6592676.8145021,0
+XLP.US,D,20130305,000000,29.9256,29.9778,29.8457,29.9256,10657635.674337,0
+XLP.US,D,20130306,000000,29.9463,29.9966,29.823,29.8546,7483571.2484104,0
+XLP.US,D,20130307,000000,29.9315,29.9315,29.823,29.8546,4359002.53511,0
+XLP.US,D,20130308,000000,29.9463,29.9542,29.7836,29.9108,6686622.3338737,0
+XLP.US,D,20130311,000000,29.9542,29.9966,29.9108,29.9384,4679784.6441186,0
+XLP.US,D,20130312,000000,29.9315,29.9542,29.8635,29.9108,6873603.7710144,0
+XLP.US,D,20130313,000000,29.971,30.0104,29.8713,29.9878,5310709.4641256,0
+XLP.US,D,20130314,000000,30.0262,30.1209,29.9621,30.0893,5488810.8775936,0
+XLP.US,D,20130315,000000,30.0341,30.0341,29.8961,29.9542,11698118.502913,0
+XLP.US,D,20130318,000000,29.7924,29.9878,29.7313,29.8635,6482591.6974628,0
+XLP.US,D,20130319,000000,29.8961,30.1268,29.8961,30.1129,10670753.407149,0
+XLP.US,D,20130320,000000,30.2126,30.4561,30.2126,30.3989,8193754.1077302,0
+XLP.US,D,20130321,000000,30.3457,30.4641,30.2815,30.3062,7180757.0667123,0
+XLP.US,D,20130322,000000,30.4384,30.609,30.3752,30.5873,7879514.6403497,0
+XLP.US,D,20130325,000000,30.6327,30.7264,30.4641,30.5636,8071784.3409884,0
+XLP.US,D,20130326,000000,30.68,30.8654,30.6465,30.8487,9286966.4499481,0
+XLP.US,D,20130327,000000,30.7826,30.8289,30.6563,30.8289,6884269.5342883,0
+XLP.US,D,20130328,000000,30.8487,30.9758,30.7312,30.9532,6476317.7787163,0
+XLP.US,D,20130401,000000,30.9236,30.9758,30.8329,30.9394,6899873.7142902,0
+XLP.US,D,20130402,000000,31.0311,31.3102,31.0153,31.2717,10335383.194845,0
+XLP.US,D,20130403,000000,31.3407,31.3407,30.8565,30.9314,15362934.795517,0
+XLP.US,D,20130404,000000,30.9897,31.1484,30.9442,31.0912,11422305.393538,0
+XLP.US,D,20130405,000000,30.8289,30.9236,30.7392,30.8654,10957455.370491,0
+XLP.US,D,20130408,000000,30.8654,31.2165,30.7569,31.2165,12179473.181128,0
+XLP.US,D,20130409,000000,31.2717,31.3012,31.0764,31.1839,8498817.4492441,0
+XLP.US,D,20130410,000000,31.2313,31.465,31.2253,31.4177,9412591.8619269,0
+XLP.US,D,20130411,000000,31.4896,31.6848,31.4275,31.5735,7674769.0996691,0
+XLP.US,D,20130412,000000,31.4492,31.6967,31.4452,31.6848,7430298.2047143,0
+XLP.US,D,20130415,000000,31.6306,31.6928,31.177,31.177,14452219.767489,0
+XLP.US,D,20130416,000000,31.4029,31.7775,31.3565,31.7608,13287147.884613,0
+XLP.US,D,20130417,000000,31.6375,31.7046,31.3791,31.4896,12542831.135051,0
+XLP.US,D,20130418,000000,31.4452,31.5813,31.3328,31.4275,13238856.861734,0
+XLP.US,D,20130419,000000,31.4748,31.9561,31.4748,31.9186,14426195.223977,0
+XLP.US,D,20130422,000000,31.9659,32.0576,31.7697,31.9935,7673901.0740594,0
+XLP.US,D,20130423,000000,32.0793,32.2529,31.8308,32.244,16940159.637354,0
+XLP.US,D,20130424,000000,32.103,32.1977,31.6967,31.7293,38566470.115998,0
+XLP.US,D,20130425,000000,31.9028,31.9186,31.7204,31.8308,15676536.426323,0
+XLP.US,D,20130426,000000,31.7529,31.9186,31.7529,31.8249,12182962.522393,0
+XLP.US,D,20130429,000000,31.9186,31.9659,31.8022,31.9265,8603581.8532296,0
+XLP.US,D,20130430,000000,31.89,31.9304,31.7332,31.8574,14589709.548198,0
+XLP.US,D,20130501,000000,31.8249,32.0656,31.7875,31.8308,9709265.979295,0
+XLP.US,D,20130502,000000,31.8387,32.0576,31.7293,31.9481,11813174.486236,0
+XLP.US,D,20130503,000000,32.1217,32.1977,31.9857,32.0872,16502260.998249,0
+XLP.US,D,20130506,000000,32.0656,32.0656,31.817,31.8544,18670325.318563,0
+XLP.US,D,20130507,000000,31.9186,32.103,31.8594,32.0961,10474646.546572,0
+XLP.US,D,20130508,000000,32.0872,32.1415,32.0182,32.1345,8510172.7655724,0
+XLP.US,D,20130509,000000,32.1129,32.1819,31.8308,31.9107,16539621.591166,0
+XLP.US,D,20130510,000000,31.8476,32.0576,31.8476,32.036,10670529.302406,0
+XLP.US,D,20130513,000000,32.0024,32.2026,31.9481,32.0872,10049807.839507,0
+XLP.US,D,20130514,000000,32.0714,32.4758,32.0714,32.4698,9473485.4809229,0
+XLP.US,D,20130515,000000,32.4531,32.8416,32.4244,32.7942,15069973.110109,0
+XLP.US,D,20130516,000000,32.7105,32.7716,32.5399,32.5931,11966251.208121,0
+XLP.US,D,20130517,000000,32.601,32.6621,32.4097,32.6414,12036939.522635,0
+XLP.US,D,20130520,000000,32.6178,32.6483,32.2844,32.3061,12677402.483862,0
+XLP.US,D,20130521,000000,32.4028,32.4304,32.1217,32.3347,13373554.966622,0
+XLP.US,D,20130522,000000,32.3604,32.7045,32.174,32.2844,21713238.781637,0
+XLP.US,D,20130523,000000,32.0182,32.2618,31.9481,32.1493,16487523.829808,0
+XLP.US,D,20130524,000000,32.1592,32.4698,32.1592,32.4531,20578438.277849,0
+XLP.US,D,20130528,000000,32.7361,32.8357,32.4097,32.5093,20207833.932563,0
+XLP.US,D,20130529,000000,32.3189,32.3515,31.821,31.8811,27516723.139416,0
+XLP.US,D,20130530,000000,31.9265,32.036,31.7451,31.7608,20492908.347888,0
+XLP.US,D,20130531,000000,31.6957,31.7026,31.1553,31.1701,43460969.412676,0
+XLP.US,D,20130603,000000,31.246,31.5192,30.8822,31.5123,50136842.83129,0
+XLP.US,D,20130604,000000,31.6326,31.7401,31.2954,31.5202,16655653.089251,0
+XLP.US,D,20130605,000000,31.4373,31.458,31.1306,31.1396,21944772.444433,0
+XLP.US,D,20130606,000000,31.1228,31.2806,30.895,31.2726,15871793.514164,0
+XLP.US,D,20130607,000000,31.4373,31.7973,31.4373,31.6632,24028295.532179,0
+XLP.US,D,20130610,000000,31.7933,31.7933,31.5123,31.6602,14378169.881834,0
+XLP.US,D,20130611,000000,31.4846,31.8062,31.3801,31.5833,26126861.016997,0
+XLP.US,D,20130612,000000,31.6967,31.8308,31.4275,31.4275,19156296.960095,0
+XLP.US,D,20130613,000000,31.4975,32.5931,31.3012,31.7529,16768023.871856,0
+XLP.US,D,20130614,000000,31.6996,31.9304,31.5931,31.679,10861491.894387,0
+XLP.US,D,20130617,000000,31.7775,32.0872,31.7293,31.9561,12691010.002152,0
+XLP.US,D,20130618,000000,31.9531,32.1109,31.8516,32.0714,10845972.894468,0
+XLP.US,D,20130619,000000,32.0714,32.1405,31.4373,31.4373,33143811.713488,0
+XLP.US,D,20130620,000000,31.1701,31.3496,30.4325,30.4877,41497531.989356,0
+XLP.US,D,20130621,000000,30.7155,31.0439,30.5744,30.8881,29033336.267771,0
+XLP.US,D,20130624,000000,30.6691,31.0587,30.4493,30.7608,31879530.384909,0
+XLP.US,D,20130625,000000,30.895,30.9294,30.6425,30.8131,16600830.579279,0
+XLP.US,D,20130626,000000,30.9945,31.246,30.9945,31.1306,23147863.037774,0
+XLP.US,D,20130627,000000,31.3259,31.5606,31.2549,31.2726,12808441.901366,0
+XLP.US,D,20130628,000000,31.2095,31.3673,31.0527,31.0744,14084624.104427,0
+XLP.US,D,20130701,000000,31.2648,31.5291,30.9294,31.3022,15057361.387553,0
+XLP.US,D,20130702,000000,31.2864,31.5142,31.2313,31.3417,6945969.3219289,0
+XLP.US,D,20130703,000000,31.2391,31.3496,31.0666,31.2806,5087585.3064478,0
+XLP.US,D,20130705,000000,31.3496,31.4916,31.0587,31.3585,13534717.712118,0
+XLP.US,D,20130708,000000,31.3969,31.6996,31.3969,31.671,9716762.8406644,0
+XLP.US,D,20130709,000000,31.8811,31.9748,31.8278,31.9068,11409551.704178,0
+XLP.US,D,20130710,000000,31.9068,32.0862,31.8574,31.9453,9832286.300396,0
+XLP.US,D,20130711,000000,32.2835,32.4935,32.251,32.4452,15678886.990999,0
+XLP.US,D,20130712,000000,32.3939,32.4856,32.3347,32.4531,7105343.2856779,0
+XLP.US,D,20130715,000000,32.5103,32.5103,32.4244,32.5024,9032818.4891136,0
+XLP.US,D,20130716,000000,32.2262,32.4452,32.2184,32.385,12965570.761494,0
+XLP.US,D,20130717,000000,32.4364,32.5409,32.4087,32.4452,11955541.840756,0
+XLP.US,D,20130718,000000,32.4364,32.6631,32.3939,32.5556,9109617.4605484,0
+XLP.US,D,20130719,000000,32.5635,32.7479,32.5281,32.7479,10662652.172808,0
+XLP.US,D,20130722,000000,32.7736,32.7804,32.6286,32.672,10068887.164093,0
+XLP.US,D,20130723,000000,32.7065,32.7125,32.5724,32.6118,7815648.8448794,0
+XLP.US,D,20130724,000000,32.6977,32.6977,32.3279,32.4028,10548017.019658,0
+XLP.US,D,20130725,000000,32.3347,32.603,32.3121,32.5724,6026013.268923,0
+XLP.US,D,20130726,000000,32.4452,32.5477,32.1345,32.5339,7752735.2410534,0
+XLP.US,D,20130729,000000,32.4856,32.5409,32.385,32.461,9565245.7255412,0
+XLP.US,D,20130730,000000,32.5191,32.6503,32.3683,32.4304,7319255.8257877,0
+XLP.US,D,20130731,000000,32.4364,32.5941,32.385,32.4244,8598248.9715927,0
+XLP.US,D,20130801,000000,32.5882,32.7479,32.5882,32.6907,7924526.2300248,0
+XLP.US,D,20130802,000000,32.5941,32.7213,32.461,32.7065,4966256.4184272,0
+XLP.US,D,20130805,000000,32.6977,32.7804,32.6286,32.7302,6395891.5554056,0
+XLP.US,D,20130806,000000,32.7125,32.7391,32.5724,32.6907,4019326.6724107,0
+XLP.US,D,20130807,000000,32.5793,32.6118,32.4767,32.5339,7642854.9618333,0
+XLP.US,D,20130808,000000,32.6286,32.7479,32.5281,32.7065,3721230.8588922,0
+XLP.US,D,20130809,000000,32.6424,32.6907,32.4767,32.5635,5446164.0492755,0
+XLP.US,D,20130812,000000,32.4364,32.5103,32.3189,32.4698,5372527.8954535,0
+XLP.US,D,20130813,000000,32.5477,32.5635,32.3279,32.4935,5334051.849066,0
+XLP.US,D,20130814,000000,32.4767,32.5103,32.251,32.2696,6218787.9657693,0
+XLP.US,D,20130815,000000,32.0241,32.032,31.7243,31.748,11303007.644882,0
+XLP.US,D,20130816,000000,31.6957,31.748,31.4373,31.5606,10987683.14549,0
+XLP.US,D,20130819,000000,31.5439,31.5439,31.4117,31.4196,6544360.4404088,0
+XLP.US,D,20130820,000000,31.4846,31.6099,31.3801,31.4295,9158148.8129469,0
+XLP.US,D,20130821,000000,31.3417,31.467,31.1563,31.1839,10085675.752871,0
+XLP.US,D,20130822,000000,31.1927,31.3891,31.177,31.319,7023476.0992932,0
+XLP.US,D,20130823,000000,31.3969,31.536,31.3417,31.4994,4280134.904512,0
+XLP.US,D,20130826,000000,31.5084,31.5439,31.1306,31.1306,22228405.896684,0
+XLP.US,D,20130827,000000,30.895,31.0527,30.8624,30.966,14632722.448064,0
+XLP.US,D,20130828,000000,30.895,30.9028,30.7086,30.7283,23780440.757014,0
+XLP.US,D,20130829,000000,30.6129,30.9877,30.5893,30.8535,9516682.9376358,0
+XLP.US,D,20130830,000000,30.9502,30.9945,30.8259,30.9502,11070801.667859,0
+XLP.US,D,20130903,000000,31.0912,31.2007,30.8605,30.9285,19357965.877294,0
+XLP.US,D,20130904,000000,30.9088,31.2007,30.8506,31.1228,8257848.0641376,0
+XLP.US,D,20130905,000000,31.1701,31.1927,31.0429,31.0735,5776507.6226224,0
+XLP.US,D,20130906,000000,31.1839,31.3032,30.8506,31.1553,8906119.1996574,0
+XLP.US,D,20130909,000000,31.1701,31.4039,31.1632,31.3743,13209246.64234,0
+XLP.US,D,20130910,000000,31.46,31.5222,31.2964,31.4058,8299944.2640607,0
+XLP.US,D,20130911,000000,31.3417,31.6415,31.3417,31.6326,8696478.8463392,0
+XLP.US,D,20130912,000000,31.6415,31.7332,31.6099,31.6415,8939663.9276573,0
+XLP.US,D,20130913,000000,31.7115,31.9205,31.7115,31.894,6463529.6117028,0
+XLP.US,D,20130916,000000,32.1651,32.2913,32.1267,32.1878,10440864.531197,0
+XLP.US,D,20130917,000000,32.1789,32.3269,32.1789,32.2983,6822539.3251895,0
+XLP.US,D,20130918,000000,32.2756,32.7075,32.1079,32.6829,16293922.683345,0
+XLP.US,D,20130919,000000,32.741,32.7756,32.461,32.5349,7848962.3697963,0
+XLP.US,D,20130920,000000,32.5281,32.5281,32.2904,32.3051,9233814.0780365,0
+XLP.US,D,20130923,000000,32.2756,32.2756,32.0902,32.1641,7087156.3238679,0
+XLP.US,D,20130924,000000,32.1641,32.2164,31.9669,32.0123,8695888.6700484,0
+XLP.US,D,20130925,000000,31.9955,32.0528,31.6957,31.7441,10446106.148459,0
+XLP.US,D,20130926,000000,31.7865,31.9117,31.7283,31.9117,5784890.7624765,0
+XLP.US,D,20130927,000000,31.8022,31.8022,31.5705,31.7115,5649310.435299,0
+XLP.US,D,20130930,000000,31.4946,31.6218,31.32,31.3753,10301616.3902,0
+XLP.US,D,20131001,000000,31.3595,31.5783,31.3269,31.5635,9073591.3556013,0
+XLP.US,D,20131002,000000,31.4689,31.5024,31.2007,31.5024,7392370.7586245,0
+XLP.US,D,20131003,000000,31.4452,31.4788,31.2391,31.3348,12288047.365739,0
+XLP.US,D,20131004,000000,31.3427,31.5024,31.2559,31.3821,7248490.4435789,0
+XLP.US,D,20131007,000000,31.2007,31.4393,31.1839,31.2816,6899543.1344435,0
+XLP.US,D,20131008,000000,31.3348,31.4866,31.247,31.2816,12092375.532015,0
+XLP.US,D,20131009,000000,31.32,31.46,31.2007,31.3032,11045015.42577,0
+XLP.US,D,20131010,000000,31.5103,31.9038,31.5103,31.886,7744334.8623729,0
+XLP.US,D,20131011,000000,31.8604,31.9886,31.7933,31.9797,6915843.9658401,0
+XLP.US,D,20131014,000000,31.8111,32.1247,31.7765,32.1168,8636561.756154,0
+XLP.US,D,20131015,000000,32.0694,32.1,31.7865,31.8249,9886342.1896187,0
+XLP.US,D,20131016,000000,31.9413,32.3111,31.9413,32.2983,8924020.1997596,0
+XLP.US,D,20131017,000000,32.1947,32.6651,32.1947,32.6572,10781033.221521,0
+XLP.US,D,20131018,000000,32.7075,32.7558,32.5951,32.7075,7435503.3162265,0
+XLP.US,D,20131021,000000,32.6572,32.7233,32.5033,32.6365,4625680.0805627,0
+XLP.US,D,20131022,000000,32.7135,33.1316,32.6997,33.0457,11930465.432694,0
+XLP.US,D,20131023,000000,32.9668,33.1798,32.9511,33.1089,11175621.844518,0
+XLP.US,D,20131024,000000,33.172,33.172,32.9984,33.0457,9837325.1079363,0
+XLP.US,D,20131025,000000,33.029,33.1562,32.9511,33.1237,5457130.9849865,0
+XLP.US,D,20131028,000000,33.2272,33.6591,33.1798,33.5596,41871012.176498,0
+XLP.US,D,20131029,000000,33.6305,33.8495,33.5348,33.8495,19197971.315797,0
+XLP.US,D,20131030,000000,33.8909,33.8909,33.4679,33.5596,15060260.552527,0
+XLP.US,D,20131031,000000,33.4945,33.5744,33.3366,33.385,14700023.840223,0
+XLP.US,D,20131101,000000,33.3938,33.5596,33.3229,33.5112,11487162.928548,0
+XLP.US,D,20131104,000000,33.5881,33.6769,33.4274,33.5428,6730232.5083707,0
+XLP.US,D,20131105,000000,33.4619,33.7084,33.4087,33.6069,8631787.6153008,0
+XLP.US,D,20131106,000000,33.7794,33.9747,33.6227,33.9688,9331909.0843178,0
+XLP.US,D,20131107,000000,33.9432,33.9609,33.4008,33.4679,15214662.635944,0
+XLP.US,D,20131108,000000,33.4757,33.6375,33.2134,33.6375,19233686.10782,0
+XLP.US,D,20131111,000000,33.6227,33.6858,33.5033,33.526,10125420.374069,0
+XLP.US,D,20131112,000000,33.4551,33.6138,33.4274,33.5881,7176330.7445321,0
+XLP.US,D,20131113,000000,33.4679,33.8909,33.4421,33.8731,9706315.0978415,0
+XLP.US,D,20131114,000000,33.8909,34.1581,33.8643,34.1186,7473676.1620796,0
+XLP.US,D,20131115,000000,34.102,34.238,34.0141,34.1581,3874152.4313394,0
+XLP.US,D,20131118,000000,34.2597,34.2597,33.9836,34.0546,4978900.5905382,0
+XLP.US,D,20131119,000000,34.0073,34.0457,33.8731,33.9294,8896539.4824442,0
+XLP.US,D,20131120,000000,33.9688,34.0546,33.6858,33.7854,9377252.2678883,0
+XLP.US,D,20131121,000000,33.7854,33.8731,33.7084,33.8495,8597912.3074544,0
+XLP.US,D,20131122,000000,33.9047,34.0457,33.7854,34.0231,6904672.19231,0
+XLP.US,D,20131125,000000,34.1315,34.164,33.9224,33.9688,5641468.7974023,0
+XLP.US,D,20131126,000000,34.0073,34.095,33.881,33.9352,4889359.0842773,0
+XLP.US,D,20131127,000000,34.0457,34.0457,33.8643,33.9609,4131526.0808005,0
+XLP.US,D,20131129,000000,34.0309,34.1098,33.8643,33.9047,3351593.9159787,0
+XLP.US,D,20131202,000000,33.9224,33.9294,33.6433,33.7222,6395660.3523226,0
+XLP.US,D,20131203,000000,33.6858,33.9047,33.6858,33.8909,7769606.981817,0
+XLP.US,D,20131204,000000,33.8031,33.8958,33.5428,33.811,10266468.451348,0
+XLP.US,D,20131205,000000,33.6927,33.7302,33.4551,33.5033,7687391.9767592,0
+XLP.US,D,20131206,000000,33.7646,34.0013,33.7084,33.9609,9017557.0575417,0
+XLP.US,D,20131209,000000,34.102,34.1965,34.0141,34.0812,6998674.4984038,0
+XLP.US,D,20131210,000000,34.0073,34.0457,33.6927,33.7854,4239361.0239755,0
+XLP.US,D,20131211,000000,33.7794,34.0013,33.7794,33.8445,27534750.895595,0
+XLP.US,D,20131212,000000,33.8347,33.8347,33.3446,33.3761,12257724.270171,0
+XLP.US,D,20131213,000000,33.4757,33.4757,33.2203,33.3229,7521192.4518201,0
+XLP.US,D,20131216,000000,33.4274,33.5162,33.241,33.313,7475623.1354098,0
+XLP.US,D,20131217,000000,33.2844,33.3298,33.0773,33.1562,9196174.6217518,0
+XLP.US,D,20131218,000000,33.1966,33.7222,32.8653,33.7084,14910668.101664,0
+XLP.US,D,20131219,000000,33.6227,33.6858,33.4481,33.6433,7229140.3680139,0
+XLP.US,D,20131220,000000,33.6375,33.885,33.5901,33.7982,13857869.652727,0
+XLP.US,D,20131223,000000,33.8682,33.9086,33.6453,33.7676,8311389.8307153,0
+XLP.US,D,20131224,000000,33.7676,33.885,33.7114,33.8139,7447146.6223599,0
+XLP.US,D,20131226,000000,33.8387,33.9481,33.7893,33.9481,19079165.380716,0
+XLP.US,D,20131227,000000,34.0043,34.092,33.9658,34.0279,4520538.4504943,0
+XLP.US,D,20131230,000000,34.0279,34.1286,34.0191,34.1158,4086211.2905912,0
+XLP.US,D,20131231,000000,34.169,34.2103,34.0043,34.1374,8204058.8696992,0
+XLP.US,D,20140102,000000,34.0349,34.0507,33.6611,33.7164,18880734.320727,0
+XLP.US,D,20140103,000000,33.7893,33.8455,33.6305,33.6533,7930222.1410639,0
+XLP.US,D,20140106,000000,33.742,33.7824,33.4481,33.527,11958455.202411,0
+XLP.US,D,20140107,000000,33.7016,33.7893,33.5536,33.7114,9415908.8149283,0
+XLP.US,D,20140108,000000,33.7016,33.7016,33.384,33.4559,29993884.686612,0
+XLP.US,D,20140109,000000,33.527,33.6789,33.4087,33.6305,30767512.511229,0
+XLP.US,D,20140110,000000,33.7164,33.7982,33.5536,33.6789,20022362.413801,0
+XLP.US,D,20140113,000000,33.6789,33.7893,33.4481,33.4865,11677104.37358,0
+XLP.US,D,20140114,000000,33.5744,33.7164,33.5112,33.6611,13703896.511871,0
+XLP.US,D,20140115,000000,33.7016,33.7893,33.5901,33.67,5519602.4636188,0
+XLP.US,D,20140116,000000,33.5744,33.7252,33.5033,33.6789,8211070.0017847,0
+XLP.US,D,20140117,000000,33.6375,33.6611,33.384,33.4185,10366132.190828,0
+XLP.US,D,20140121,000000,33.5112,33.6305,33.3219,33.5438,7073396.6982866,0
+XLP.US,D,20140122,000000,33.5694,33.6611,33.5033,33.5438,4552483.0097885,0
+XLP.US,D,20140123,000000,33.4274,33.4274,33.1296,33.2469,11226276.614705,0
+XLP.US,D,20140124,000000,33.2026,33.3436,32.9146,32.9471,23864598.679208,0
+XLP.US,D,20140127,000000,32.9639,33.0024,32.7578,32.812,10640239.670443,0
+XLP.US,D,20140128,000000,32.8702,33.1296,32.8525,33.0665,6322837.4654853,0
+XLP.US,D,20140129,000000,32.8525,32.8998,32.4018,32.4866,46509352.65395,0
+XLP.US,D,20140130,000000,32.606,32.6602,32.4777,32.5359,23941369.257282,0
+XLP.US,D,20140131,000000,32.1621,32.596,32.027,32.3762,27646368.240083,0
+XLP.US,D,20140203,000000,32.3337,32.4244,31.6375,31.676,53176391.681079,0
+XLP.US,D,20140204,000000,31.8062,31.9077,31.7312,31.8436,14722381.583964,0
+XLP.US,D,20140205,000000,31.7647,31.9255,31.6858,31.8654,11901428.150762,0
+XLP.US,D,20140206,000000,32.0093,32.249,31.9935,32.2066,16107342.809454,0
+XLP.US,D,20140207,000000,32.3269,32.5359,32.249,32.5123,9473238.0530622,0
+XLP.US,D,20140210,000000,32.4866,32.6602,32.4304,32.6385,7107891.5898334,0
+XLP.US,D,20140211,000000,32.6858,33.0339,32.5566,33.0191,12196991.884904,0
+XLP.US,D,20140212,000000,33.0911,33.0911,32.7667,32.8771,11145043.208701,0
+XLP.US,D,20140213,000000,32.6385,33.0585,32.5902,33.0418,7186914.3698687,0
+XLP.US,D,20140214,000000,32.9718,33.3219,32.8771,33.2331,10286035.533315,0
+XLP.US,D,20140218,000000,33.2114,33.2252,32.9235,33.0418,8976902.8347412,0
+XLP.US,D,20140219,000000,33.0024,33.1148,32.8436,32.9718,7661187.946643,0
+XLP.US,D,20140220,000000,32.8919,33.2183,32.8702,33.1148,8552342.991044,0
+XLP.US,D,20140221,000000,33.1542,33.2657,33.0339,33.0418,7179259.3169162,0
+XLP.US,D,20140224,000000,33.0665,33.384,33.0585,33.1622,4157502.9640283,0
+XLP.US,D,20140225,000000,33.1622,33.4481,33.1542,33.2903,7936822.5834627,0
+XLP.US,D,20140226,000000,33.3584,33.4559,33.1936,33.2558,6140381.7272885,0
+XLP.US,D,20140227,000000,33.2114,33.4087,33.1936,33.4087,5253257.52611,0
+XLP.US,D,20140228,000000,33.4008,33.7735,33.3752,33.6375,6804419.2905877,0
+XLP.US,D,20140303,000000,33.3682,33.5358,33.2558,33.4559,11116408.504068,0
+XLP.US,D,20140304,000000,33.6789,33.9787,33.6789,33.9086,9159580.6495834,0
+XLP.US,D,20140305,000000,33.8771,33.9254,33.7893,33.7982,10186196.363426,0
+XLP.US,D,20140306,000000,33.8593,33.885,33.7893,33.7893,7737532.6243009,0
+XLP.US,D,20140307,000000,33.8771,33.9175,33.742,33.885,5191035.5034356,0
+XLP.US,D,20140310,000000,33.7893,33.9254,33.7893,33.9175,6170477.6759676,0
+XLP.US,D,20140311,000000,34.0102,34.0349,33.8287,33.8998,12611641.431541,0
+XLP.US,D,20140312,000000,33.742,33.9875,33.742,33.9717,6551255.9709529,0
+XLP.US,D,20140313,000000,33.9964,34.1286,33.7498,33.8061,12260998.633131,0
+XLP.US,D,20140314,000000,33.6789,33.9717,33.67,33.8199,6671995.6967314,0
+XLP.US,D,20140317,000000,33.9314,34.0684,33.8771,34.0191,5239112.5620571,0
+XLP.US,D,20140318,000000,34.0772,34.1473,33.9717,34.092,4500889.2305896,0
+XLP.US,D,20140319,000000,34.0595,34.1552,33.6611,33.8287,13441863.30905,0
+XLP.US,D,20140320,000000,33.7252,33.9875,33.6611,33.9481,12473808.902402,0
+XLP.US,D,20140321,000000,34.0654,34.2558,33.9294,33.9294,9336854.5993861,0
+XLP.US,D,20140324,000000,33.9442,34.1216,33.8495,33.8968,7655006.30632,0
+XLP.US,D,20140325,000000,34.0743,34.1937,34.0259,34.1453,11381256.705829,0
+XLP.US,D,20140326,000000,34.2095,34.315,34.0654,34.0654,8896441.1197291,0
+XLP.US,D,20140327,000000,33.9855,34.2183,33.9855,34.0398,13217989.76945,0
+XLP.US,D,20140328,000000,34.0654,34.2271,34.0654,34.1266,5664931.8541273,0
+XLP.US,D,20140331,000000,34.3218,34.4165,34.2095,34.3761,11240002.776681,0
+XLP.US,D,20140401,000000,34.3356,34.4402,34.2419,34.3218,8172195.4342938,0
+XLP.US,D,20140402,000000,34.3445,34.4402,34.2558,34.3593,8399139.5130834,0
+XLP.US,D,20140403,000000,34.3593,34.4737,34.3218,34.3997,5549444.9001455,0
+XLP.US,D,20140404,000000,34.5042,34.5841,34.2419,34.2892,11042568.526475,0
+XLP.US,D,20140407,000000,34.2095,34.4737,34.2095,34.3218,18876851.528602,0
+XLP.US,D,20140408,000000,34.3297,34.5122,34.2804,34.4964,9630015.0383225,0
+XLP.US,D,20140409,000000,34.5042,34.6472,34.4648,34.6472,6963338.9605597,0
+XLP.US,D,20140410,000000,34.6472,34.8336,34.2804,34.306,7668186.9101453,0
+XLP.US,D,20140411,000000,34.2725,34.4254,34.091,34.1266,19383567.562537,0
+XLP.US,D,20140414,000000,34.3218,34.4579,34.1749,34.3997,5428497.2944021,0
+XLP.US,D,20140415,000000,34.52,34.5358,34.2725,34.4875,7914913.0492075,0
+XLP.US,D,20140416,000000,34.6818,34.8258,34.5773,34.8258,5404721.9107056,0
+XLP.US,D,20140417,000000,34.7567,34.8632,34.6384,34.8336,5272905.7319663,0
+XLP.US,D,20140421,000000,34.8692,34.8692,34.6818,34.8494,4684297.1604306,0
+XLP.US,D,20140422,000000,34.876,34.9027,34.7755,34.8336,7101416.8894622,0
+XLP.US,D,20140423,000000,34.8336,34.876,34.7755,34.7755,13825044.89924,0
+XLP.US,D,20140424,000000,34.7567,34.9609,34.7281,34.9125,4942947.497091,0
+XLP.US,D,20140425,000000,34.876,34.9825,34.809,34.9609,8326548.8433776,0
+XLP.US,D,20140428,000000,35.0388,35.4312,34.9609,35.3593,9036496.4434199,0
+XLP.US,D,20140429,000000,35.3267,35.3908,35.2074,35.2074,5288858.7446897,0
+XLP.US,D,20140430,000000,35.1265,35.3179,35.1265,35.3179,6081315.4238867,0
+XLP.US,D,20140501,000000,35.2448,35.3179,35.0881,35.2883,12164034.291049,0
+XLP.US,D,20140502,000000,35.2883,35.3327,35.1758,35.2883,6570214.6237547,0
+XLP.US,D,20140505,000000,35.1443,35.3031,35.0388,35.2074,4108043.7571521,0
+XLP.US,D,20140506,000000,35.1029,35.1669,34.9757,34.9825,5601444.2987883,0
+XLP.US,D,20140507,000000,35.0624,35.3415,35.0624,35.3179,9462429.3089343,0
+XLP.US,D,20140508,000000,35.3179,35.5013,35.2538,35.3671,5258327.7691571,0
+XLP.US,D,20140509,000000,35.3327,35.5427,35.2961,35.5338,3497902.8774439,0
+XLP.US,D,20140512,000000,35.5831,35.6867,35.5091,35.5683,6043705.3750116,0
+XLP.US,D,20140513,000000,35.5604,35.6867,35.5505,35.6364,3154741.7296738,0
+XLP.US,D,20140514,000000,35.6058,35.6304,35.4086,35.445,3965291.0641601,0
+XLP.US,D,20140515,000000,35.3671,35.3671,35.0812,35.1345,5920324.0526056,0
+XLP.US,D,20140516,000000,35.1837,35.3671,35.1345,35.3513,7993744.1740557,0
+XLP.US,D,20140519,000000,35.2616,35.3267,35.1758,35.2804,3513914.7049867,0
+XLP.US,D,20140520,000000,35.2804,35.2804,35.096,35.1521,7824719.5096907,0
+XLP.US,D,20140521,000000,35.1521,35.3721,35.1196,35.3513,6310225.7429299,0
+XLP.US,D,20140522,000000,35.3327,35.3593,35.2074,35.2961,3630362.9770501,0
+XLP.US,D,20140523,000000,35.2883,35.4006,35.2883,35.3513,3394504.3969352,0
+XLP.US,D,20140527,000000,35.452,35.4687,35.3513,35.445,4410073.0652265,0
+XLP.US,D,20140528,000000,35.4786,35.5091,35.3908,35.4006,4889047.7713541,0
+XLP.US,D,20140529,000000,35.4312,35.735,35.4312,35.6778,8371569.5594902,0
+XLP.US,D,20140530,000000,35.5762,35.9914,35.5762,35.9559,5614864.2180854,0
+XLP.US,D,20140602,000000,35.8927,35.9322,35.8286,35.8711,4099733.6287978,0
+XLP.US,D,20140603,000000,35.8218,35.8484,35.7271,35.7429,3349425.8800517,0
+XLP.US,D,20140604,000000,35.7192,35.9145,35.7025,35.8711,3944454.3933337,0
+XLP.US,D,20140605,000000,35.8927,36.0604,35.8218,36.014,4891850.6017106,0
+XLP.US,D,20140606,000000,36.02,36.1186,36.014,36.1107,3209441.5397635,0
+XLP.US,D,20140609,000000,36.0279,36.1393,36.0002,36.0515,7904404.463468,0
+XLP.US,D,20140610,000000,35.947,36.0939,35.9322,36.0515,5463825.7339058,0
+XLP.US,D,20140611,000000,35.9834,36.0515,35.9007,35.9559,6235282.4804502,0
+XLP.US,D,20140612,000000,35.8869,35.9559,35.6364,35.7025,6496286.4239331,0
+XLP.US,D,20140613,000000,35.7429,35.7576,35.6146,35.6945,2425940.9378851,0
+XLP.US,D,20140616,000000,35.6867,35.8632,35.5831,35.8286,22803729.417388,0
+XLP.US,D,20140617,000000,35.8218,35.8869,35.7113,35.8286,6134920.0614781,0
+XLP.US,D,20140618,000000,35.7882,36.2605,35.7498,36.2547,28350535.763051,0
+XLP.US,D,20140619,000000,36.301,36.4943,36.2605,36.4607,14284891.606448,0
+XLP.US,D,20140620,000000,36.5811,36.5811,36.3237,36.3494,6426046.318904,0
+XLP.US,D,20140623,000000,36.3158,36.3582,36.0919,36.1452,4193342.4840312,0
+XLP.US,D,20140624,000000,36.0121,36.1314,35.9293,36.018,4574639.9719044,0
+XLP.US,D,20140625,000000,35.8907,35.9894,35.8267,35.9628,7567591.259993,0
+XLP.US,D,20140626,000000,35.8907,35.9371,35.6906,35.8346,19892755.846982,0
+XLP.US,D,20140627,000000,35.8346,35.9628,35.6906,35.8977,5838165.8342699,0
+XLP.US,D,20140630,000000,35.7705,36.0841,35.7705,35.8671,14989885.579033,0
+XLP.US,D,20140701,000000,35.9213,36.0505,35.7833,35.945,6344279.5233316,0
+XLP.US,D,20140702,000000,35.9628,36.1176,35.9628,36.0436,3847759.7881819,0
+XLP.US,D,20140703,000000,36.0653,36.2911,36.018,36.2468,2865625.3165918,0
+XLP.US,D,20140707,000000,36.1688,36.3316,36.1314,36.301,7232665.2009802,0
+XLP.US,D,20140708,000000,36.2468,36.3404,36.1955,36.2281,5759444.2266716,0
+XLP.US,D,20140709,000000,36.2763,36.4213,36.2685,36.3888,6588567.8895368,0
+XLP.US,D,20140710,000000,36.162,36.374,36.1314,36.3316,4815953.1194896,0
+XLP.US,D,20140711,000000,36.3316,36.4213,36.2221,36.3819,3857271.5641383,0
+XLP.US,D,20140714,000000,36.4785,36.5644,36.4529,36.5101,5144897.3057554,0
+XLP.US,D,20140715,000000,36.4617,36.4617,36.155,36.1856,8934579.4879296,0
+XLP.US,D,20140716,000000,36.3316,36.374,36.1383,36.1955,5614582.312572,0
+XLP.US,D,20140717,000000,36.2054,36.2605,35.945,35.9726,4933190.3213711,0
+XLP.US,D,20140718,000000,36.0121,36.3582,36.0042,36.3316,7376421.8020954,0
+XLP.US,D,20140721,000000,36.1955,36.1955,36.0436,36.162,6326439.3661459,0
+XLP.US,D,20140722,000000,36.1176,36.1955,36.0269,36.1018,16675607.537787,0
+XLP.US,D,20140723,000000,36.162,36.1788,36.018,36.0505,3478986.8146836,0
+XLP.US,D,20140724,000000,36.1176,36.2123,36.0653,36.1452,4291569.3166319,0
+XLP.US,D,20140725,000000,36.1176,36.1452,35.9213,36.0042,3082527.2720022,0
+XLP.US,D,20140728,000000,36.0348,36.0348,35.7705,35.8188,37447751.409107,0
+XLP.US,D,20140729,000000,35.8602,35.9529,35.6472,35.6561,7861306.3835188,0
+XLP.US,D,20140730,000000,35.7143,35.7616,35.2813,35.2813,27875552.352251,0
+XLP.US,D,20140731,000000,34.9815,35.0802,34.6522,34.6778,13416545.557418,0
+XLP.US,D,20140801,000000,34.6275,35.095,34.6275,34.9441,14791857.096342,0
+XLP.US,D,20140804,000000,34.9885,35.1196,34.8464,35.0526,6250702.1036051,0
+XLP.US,D,20140805,000000,34.9519,35.1265,34.7537,34.9007,5687438.6630135,0
+XLP.US,D,20140806,000000,34.5555,35.2232,34.5407,35.2005,34699904.796353,0
+XLP.US,D,20140807,000000,35.2892,35.2892,34.8307,34.9106,6882948.2289502,0
+XLP.US,D,20140808,000000,34.9441,35.2971,34.9106,35.2626,6543052.3177026,0
+XLP.US,D,20140811,000000,35.3603,35.6817,35.3603,35.5121,29527355.399068,0
+XLP.US,D,20140812,000000,35.4953,35.5535,35.4026,35.4875,4919246.1389428,0
+XLP.US,D,20140813,000000,35.5723,35.6561,35.4539,35.593,3364316.1698325,0
+XLP.US,D,20140814,000000,35.7143,35.7478,35.5535,35.7379,2732035.5668347,0
+XLP.US,D,20140815,000000,35.9213,36.0121,35.593,35.7833,5651358.8134901,0
+XLP.US,D,20140818,000000,35.875,36.0269,35.8346,35.9982,5508184.2762766,0
+XLP.US,D,20140819,000000,36.0585,36.1314,35.9055,36.0919,3269265.3374766,0
+XLP.US,D,20140820,000000,36.0042,36.1097,35.9628,36.0653,6941878.6498384,0
+XLP.US,D,20140821,000000,36.0841,36.2911,36.0841,36.1314,2144748.3006371,0
+XLP.US,D,20140822,000000,36.1688,36.2281,36.0436,36.0436,6439905.3212491,0
+XLP.US,D,20140825,000000,36.2468,36.2911,36.1788,36.2468,2469735.6692289,0
+XLP.US,D,20140826,000000,36.2685,36.3158,36.1955,36.2221,2229723.5460097,0
+XLP.US,D,20140827,000000,36.2547,36.2547,36.162,36.2369,2555898.3655232,0
+XLP.US,D,20140828,000000,36.1383,36.2605,36.1097,36.2547,3480468.339702,0
+XLP.US,D,20140829,000000,36.2763,36.3069,36.162,36.2763,3827183.727848,0
+XLP.US,D,20140902,000000,36.2281,36.4529,36.1788,36.2911,14545512.239556,0
+XLP.US,D,20140903,000000,36.3819,36.3947,36.2763,36.3158,2975088.8218336,0
+XLP.US,D,20140904,000000,36.374,36.5249,36.3237,36.4283,5448552.1337507,0
+XLP.US,D,20140905,000000,36.4361,36.6383,36.3158,36.6383,6303660.7922324,0
+XLP.US,D,20140908,000000,36.518,36.591,36.3494,36.3662,5261913.4450401,0
+XLP.US,D,20140909,000000,36.3888,36.3888,36.2281,36.2763,4295349.6898477,0
+XLP.US,D,20140910,000000,36.3158,36.4953,36.2605,36.4529,5208141.4894281,0
+XLP.US,D,20140911,000000,36.374,36.4953,36.3404,36.4687,4882512.2280665,0
+XLP.US,D,20140912,000000,36.4125,36.445,36.1383,36.2123,7188735.6011712,0
+XLP.US,D,20140915,000000,36.3237,36.4213,36.2823,36.3888,7594888.4345102,0
+XLP.US,D,20140916,000000,36.374,36.7586,36.301,36.6619,10435723.304747,0
+XLP.US,D,20140917,000000,36.6225,36.734,36.5101,36.5811,13032780.889279,0
+XLP.US,D,20140918,000000,36.6856,36.6955,36.5644,36.6551,7918188.4262159,0
+XLP.US,D,20140919,000000,36.8059,36.8779,36.7004,36.7468,6690396.622798,0
+XLP.US,D,20140922,000000,36.726,36.7813,36.6275,36.6827,8056039.2082299,0
+XLP.US,D,20140923,000000,36.5614,36.6275,36.3612,36.3612,8302135.6231056,0
+XLP.US,D,20140924,000000,36.3977,36.8434,36.3523,36.8305,18181803.344777,0
+XLP.US,D,20140925,000000,36.7182,36.726,36.3444,36.3444,14140724.315645,0
+XLP.US,D,20140926,000000,36.521,36.5524,36.2152,36.4835,4864860.6839221,0
+XLP.US,D,20140929,000000,36.2625,36.521,36.2399,36.4736,13914904.816764,0
+XLP.US,D,20140930,000000,36.4913,36.5781,36.3612,36.4913,8806605.5393714,0
+XLP.US,D,20141001,000000,36.4579,36.4579,36.1984,36.2625,22307851.53499,0
+XLP.US,D,20141002,000000,36.2715,36.4174,36.1482,36.3266,20954510.373239,0
+XLP.US,D,20141003,000000,36.5367,36.7734,36.3977,36.7556,11291976.824109,0
+XLP.US,D,20141006,000000,36.8513,36.8513,36.5288,36.7734,8510481.0363497,0
+XLP.US,D,20141007,000000,36.587,36.8217,36.5524,36.5524,13992613.389801,0
+XLP.US,D,20141008,000000,36.6117,37.1048,36.5614,37.088,12115633.750921,0
+XLP.US,D,20141009,000000,37.0554,37.299,36.7182,36.7182,18639444.49626,0
+XLP.US,D,20141010,000000,36.7468,37.2744,36.7468,36.8927,14097405.1731,0
+XLP.US,D,20141013,000000,36.8779,36.9361,36.3612,36.3848,25027699.251587,0
+XLP.US,D,20141014,000000,36.4992,36.5692,36.2783,36.369,15890679.155466,0
+XLP.US,D,20141015,000000,36.0269,36.2497,35.4154,35.9302,27341132.510306,0
+XLP.US,D,20141016,000000,35.452,35.8523,35.3317,35.662,24222289.115454,0
+XLP.US,D,20141017,000000,35.9904,36.1984,35.6551,36.1038,15495611.901526,0
+XLP.US,D,20141020,000000,36.0357,36.6511,36.0042,36.6195,21299687.449644,0
+XLP.US,D,20141021,000000,36.5071,36.7734,36.3612,36.7734,17138858.406177,0
+XLP.US,D,20141022,000000,36.7971,37.1048,36.732,36.8513,12890282.722487,0
+XLP.US,D,20141023,000000,36.9992,37.0791,36.7645,36.8305,15582602.061485,0
+XLP.US,D,20141024,000000,36.9608,37.1688,36.9016,37.1373,11380380.56783,0
+XLP.US,D,20141027,000000,37.0387,37.3799,36.9992,37.2251,6078865.4824462,0
+XLP.US,D,20141028,000000,37.3887,37.3887,37.2073,37.371,6964342.868683,0
+XLP.US,D,20141029,000000,37.371,37.4518,37.088,37.3078,7888676.5695358,0
+XLP.US,D,20141030,000000,37.3473,37.6323,37.1136,37.5396,6206263.4513943,0
+XLP.US,D,20141031,000000,37.8492,37.8887,37.661,37.7813,10117853.543346,0
+XLP.US,D,20141103,000000,37.7537,37.9539,37.728,37.9281,18549732.629832,0
+XLP.US,D,20141104,000000,37.866,38.1885,37.8492,38.1303,12990817.529723,0
+XLP.US,D,20141105,000000,38.3503,38.5534,38.2142,38.4015,9618517.7551888,0
+XLP.US,D,20141106,000000,38.438,38.5623,38.3009,38.4775,6969927.2343752,0
+XLP.US,D,20141107,000000,38.4163,38.6146,38.2763,38.6146,7308426.8006876,0
+XLP.US,D,20141110,000000,38.5534,38.794,38.4626,38.7852,5204041.6909001,0
+XLP.US,D,20141111,000000,38.7684,38.8266,38.6322,38.7161,4052159.5382866,0
+XLP.US,D,20141112,000000,38.5534,38.7684,38.5435,38.7161,6086945.4217661,0
+XLP.US,D,20141113,000000,38.7467,39.0376,38.7161,38.8502,9280616.4775559,0
+XLP.US,D,20141114,000000,38.8699,38.8847,38.5366,38.6322,9326865.2065346,0
+XLP.US,D,20141117,000000,38.5692,38.8936,38.5692,38.8936,5006342.7740064,0
+XLP.US,D,20141118,000000,38.8936,39.1007,38.8266,39.0376,6200302.8736681,0
+XLP.US,D,20141119,000000,39.0228,39.2368,38.9696,39.2003,6081710.9028443,0
+XLP.US,D,20141120,000000,39.0771,39.1431,38.9696,39.0317,5038894.7484176,0
+XLP.US,D,20141121,000000,39.3532,39.4251,39.1175,39.1924,6233342.6054603,0
+XLP.US,D,20141124,000000,39.2625,39.361,39.1007,39.1688,6072494.2150333,0
+XLP.US,D,20141125,000000,39.223,39.2949,39.1007,39.2003,7612215.4830994,0
+XLP.US,D,20141126,000000,39.2003,39.3828,39.1924,39.3748,4505848.9423383,0
+XLP.US,D,20141128,000000,39.4991,39.9793,39.4745,39.8778,5737334.9248402,0
+XLP.US,D,20141201,000000,39.6993,39.791,39.5553,39.6194,10298467.769267,0
+XLP.US,D,20141202,000000,39.6066,39.791,39.579,39.7555,7579366.3924457,0
+XLP.US,D,20141203,000000,39.7654,39.7654,39.3828,39.4745,7305784.1900115,0
+XLP.US,D,20141204,000000,39.4823,39.5277,39.2625,39.4429,9919503.6072441,0
+XLP.US,D,20141205,000000,39.4163,39.5228,39.2713,39.5149,8322540.3092245,0
+XLP.US,D,20141208,000000,39.4745,39.6431,39.3314,39.433,5753037.4675572,0
+XLP.US,D,20141209,000000,39.1342,39.3236,38.9183,39.3048,7565869.4054542,0
+XLP.US,D,20141210,000000,39.3048,39.4163,38.8936,38.9311,6558084.5742887,0
+XLP.US,D,20141211,000000,39.1598,39.4823,38.938,39.2545,6470112.8152753,0
+XLP.US,D,20141212,000000,39.007,39.4015,38.7467,38.7546,8421897.8060246,0
+XLP.US,D,20141215,000000,38.9183,39.0317,38.3749,38.4942,11684137.814736,0
+XLP.US,D,20141216,000000,38.4626,39.1253,38.3237,38.3503,12129425.826058,0
+XLP.US,D,20141217,000000,38.4548,39.0376,38.4242,38.9093,12518751.536772,0
+XLP.US,D,20141218,000000,39.1766,39.6756,39.0771,39.6519,10787906.442996,0
+XLP.US,D,20141219,000000,39.792,39.938,39.5878,39.6125,16145929.38714,0
+XLP.US,D,20141222,000000,39.718,39.9951,39.7092,39.9951,6291338.0735306,0
+XLP.US,D,20141223,000000,40.1647,40.361,40.0602,40.2732,6828665.1928391,0
+XLP.US,D,20141224,000000,40.3945,40.434,40.2071,40.2318,1814132.9622629,0
+XLP.US,D,20141226,000000,40.2732,40.4201,40.2574,40.2978,4053403.7759304,0
+XLP.US,D,20141229,000000,40.2495,40.289,40.0099,40.1726,16543956.648971,0
+XLP.US,D,20141230,000000,40.1184,40.2071,39.9803,39.9951,6253530.2851768,0
+XLP.US,D,20141231,000000,40.143,40.143,39.4902,39.506,6405455.047841,0
+XLP.US,D,20150102,000000,39.6125,39.6993,39.149,39.3906,9343229.9229935,0
+XLP.US,D,20150105,000000,39.3206,39.4084,39.01,39.1135,10154066.233237,0
+XLP.US,D,20150106,000000,39.3019,39.4902,38.9508,39.0661,13639497.326833,0
+XLP.US,D,20150107,000000,39.368,39.7841,39.3117,39.7358,11324162.726972,0
+XLP.US,D,20150108,000000,40.0011,40.3867,40.0011,40.3344,15838488.101637,0
+XLP.US,D,20150109,000000,40.4123,40.4675,40.0099,40.0099,7834342.8309942,0
+XLP.US,D,20150112,000000,39.9951,40.2071,39.7841,39.8896,7679126.4665438,0
+XLP.US,D,20150113,000000,40.1569,40.3787,39.6431,39.8798,12439763.234389,0
+XLP.US,D,20150114,000000,39.5454,39.8009,39.4823,39.7565,16343586.728041,0
+XLP.US,D,20150115,000000,40.0345,40.0681,39.6687,39.8245,13376859.75104,0
+XLP.US,D,20150116,000000,39.7259,40.1805,39.6519,40.143,15893139.237393,0
+XLP.US,D,20150120,000000,40.4586,40.4822,39.9734,40.3038,12247320.131439,0
+XLP.US,D,20150121,000000,40.0681,40.507,40.0197,40.499,9314385.3102984,0
+XLP.US,D,20150122,000000,40.6706,40.9172,40.3116,40.9093,14805042.77041,0
+XLP.US,D,20150123,000000,40.713,40.7761,40.4418,40.4507,7884537.2231121,0
+XLP.US,D,20150126,000000,40.4201,40.507,40.2318,40.4507,5435772.0791261,0
+XLP.US,D,20150127,000000,40.0345,40.1647,39.8009,39.9873,12697374.171225,0
+XLP.US,D,20150128,000000,40.1342,40.2574,39.4902,39.5218,10148044.812593,0
+XLP.US,D,20150129,000000,39.573,39.8896,39.3442,39.8383,11986434.831643,0
+XLP.US,D,20150130,000000,39.5878,39.6519,39.0661,39.1224,13442083.357598,0
+XLP.US,D,20150202,000000,39.1402,39.6125,38.8443,39.5878,17618434.44313,0
+XLP.US,D,20150203,000000,39.8551,39.9537,39.6066,39.938,7707628.3308089,0
+XLP.US,D,20150204,000000,40.1184,40.2407,39.864,39.9537,9698170.2594106,0
+XLP.US,D,20150205,000000,40.0277,40.1726,39.9803,40.1569,9916718.0157141,0
+XLP.US,D,20150206,000000,40.3186,40.3186,39.8245,39.9803,7737775.9959672,0
+XLP.US,D,20150209,000000,39.9132,39.9448,39.573,39.6766,6942356.2667335,0
+XLP.US,D,20150210,000000,40.0513,40.1805,39.8087,40.143,6204654.1562511,0
+XLP.US,D,20150211,000000,40.1647,40.4201,40.0345,40.3265,5668128.1353442,0
+XLP.US,D,20150212,000000,40.4271,40.5158,40.3038,40.5158,8776791.4962057,0
+XLP.US,D,20150213,000000,40.4271,40.4507,40.2407,40.3265,7281004.8981915,0
+XLP.US,D,20150217,000000,40.2978,40.3787,40.075,40.3344,5999028.4213775,0
+XLP.US,D,20150218,000000,40.3265,40.5573,40.2407,40.5573,6445359.8887192,0
+XLP.US,D,20150219,000000,40.4822,40.4912,40.2495,40.2978,5376316.3810583,0
+XLP.US,D,20150220,000000,40.1569,40.4271,40.0011,40.4123,7239214.9409485,0
+XLP.US,D,20150223,000000,40.3432,40.5316,40.3432,40.5257,5781808.0547038,0
+XLP.US,D,20150224,000000,40.5661,40.6972,40.4123,40.6638,5248211.6202295,0
+XLP.US,D,20150225,000000,40.6538,40.6972,40.4754,40.5257,4029120.3538805,0
+XLP.US,D,20150226,000000,40.5158,40.6213,40.4201,40.5809,5062106.3210874,0
+XLP.US,D,20150227,000000,40.6371,40.8245,40.5493,40.7436,5620217.3806946,0
+XLP.US,D,20150302,000000,40.7761,40.8492,40.6874,40.8166,6764513.435661,0
+XLP.US,D,20150303,000000,40.8166,40.8245,40.4822,40.6638,7141325.7865347,0
+XLP.US,D,20150304,000000,40.5809,40.5977,40.2802,40.3787,4462623.0922642,0
+XLP.US,D,20150305,000000,40.4822,40.5809,40.3867,40.5158,6549714.6170666,0
+XLP.US,D,20150306,000000,40.2229,40.3038,39.6273,39.7259,14809215.580437,0
+XLP.US,D,20150309,000000,39.8453,40.0197,39.7565,39.9448,7900238.7517805,0
+XLP.US,D,20150310,000000,39.7092,39.7358,39.368,39.3738,9814631.714106,0
+XLP.US,D,20150311,000000,39.2279,39.4311,39.0356,39.0731,10677875.070533,0
+XLP.US,D,20150312,000000,39.2131,39.6431,39.2131,39.5366,12158986.357071,0
+XLP.US,D,20150313,000000,39.5632,39.6766,39.0967,39.6687,7176735.3499273,0
+XLP.US,D,20150316,000000,39.4587,39.8245,39.4587,39.8186,27163241.0049,0
+XLP.US,D,20150317,000000,39.6766,39.7092,39.4153,39.5277,9190247.5076297,0
+XLP.US,D,20150318,000000,39.506,39.9636,38.9734,39.8009,24237950.082177,0
+XLP.US,D,20150319,000000,39.7092,39.8009,39.5454,39.6194,25022759.820811,0
+XLP.US,D,20150320,000000,39.8157,40.1253,39.7545,40.1174,8463901.7275243,0
+XLP.US,D,20150323,000000,40.0503,40.3877,40.0425,40.1805,5696194.9727558,0
+XLP.US,D,20150324,000000,40.2811,40.3877,39.9527,39.9527,8466097.1427637,0
+XLP.US,D,20150325,000000,40.3709,40.4606,39.8521,39.8521,22540674.053568,0
+XLP.US,D,20150326,000000,39.6579,39.9034,39.5928,39.6805,9291147.3723648,0
+XLP.US,D,20150327,000000,39.6884,39.9793,39.6727,39.927,6038759.8599435,0
+XLP.US,D,20150330,000000,40.0089,40.362,39.8521,40.3274,30897340.140645,0
+XLP.US,D,20150331,000000,40.1973,40.3274,39.9527,39.9527,9042001.7133205,0
+XLP.US,D,20150401,000000,39.8373,40.0089,39.6165,40.0001,9800237.2940951,0
+XLP.US,D,20150402,000000,40.0671,40.3442,39.9616,40.2732,5881261.8861219,0
+XLP.US,D,20150406,000000,40.2071,40.7633,40.1016,40.5927,6850271.5265601,0
+XLP.US,D,20150407,000000,40.6568,40.7377,40.4043,40.4043,9345783.2973921,0
+XLP.US,D,20150408,000000,40.4133,40.5759,40.29,40.4694,6147454.7163392,0
+XLP.US,D,20150409,000000,40.4606,40.6568,40.3196,40.5839,5830511.795366,0
+XLP.US,D,20150410,000000,40.6243,40.7959,40.5523,40.6568,5617875.9424554,0
+XLP.US,D,20150413,000000,40.5523,40.7081,40.4606,40.4694,4529309.9709659,0
+XLP.US,D,20150414,000000,40.3955,40.6243,40.3038,40.5602,6980684.262024,0
+XLP.US,D,20150415,000000,40.6154,40.7801,40.4221,40.4438,8243358.3235574,0
+XLP.US,D,20150416,000000,40.4842,40.7377,40.4606,40.5927,7071353.3903385,0
+XLP.US,D,20150417,000000,40.3955,40.429,39.9931,40.2151,6758163.4632688,0
+XLP.US,D,20150420,000000,40.2811,40.5927,40.2811,40.3521,4850819.1528274,0
+XLP.US,D,20150421,000000,40.4133,40.6154,40.362,40.429,4814759.5842763,0
+XLP.US,D,20150422,000000,40.4359,40.5336,40.2229,40.4517,3535111.3630695,0
+XLP.US,D,20150423,000000,40.2229,40.5089,40.2151,40.3126,7710942.2416645,0
+XLP.US,D,20150424,000000,40.429,40.429,40.2732,40.3196,7996872.5140157,0
+XLP.US,D,20150427,000000,40.3797,40.3955,40.074,40.1016,8403146.0191392,0
+XLP.US,D,20150428,000000,40.15,40.1875,39.927,40.142,4471271.912854,0
+XLP.US,D,20150429,000000,40.074,40.0928,39.723,39.7811,11478890.319993,0
+XLP.US,D,20150430,000000,39.723,39.8373,39.4942,39.6489,10108880.2272,0
+XLP.US,D,20150501,000000,39.7979,40.0267,39.6805,40.0089,6292875.3712226,0
+XLP.US,D,20150504,000000,40.0089,40.1726,40.0001,40.0671,8186117.3076526,0
+XLP.US,D,20150505,000000,40.0503,40.1016,39.6805,39.7476,7975186.0704545,0
+XLP.US,D,20150506,000000,39.8965,39.9715,39.6243,39.8679,7604290.6932168,0
+XLP.US,D,20150507,000000,39.714,40.0503,39.6489,39.9715,7848919.7797547,0
+XLP.US,D,20150508,000000,40.2318,40.4606,40.1726,40.3038,8474392.0603889,0
+XLP.US,D,20150511,000000,40.1875,40.4359,40.1253,40.142,4865653.6699347,0
+XLP.US,D,20150512,000000,39.7634,40.1805,39.7634,40.0503,5981898.0982185,0
+XLP.US,D,20150513,000000,40.1174,40.3196,39.9853,40.0336,4534426.860249,0
+XLP.US,D,20150514,000000,40.1973,40.6657,40.1973,40.647,7532225.3006907,0
+XLP.US,D,20150515,000000,40.6154,40.7801,40.6154,40.7801,6117257.3627992,0
+XLP.US,D,20150518,000000,40.7377,40.7575,40.5839,40.647,7563618.2175413,0
+XLP.US,D,20150519,000000,40.5759,40.6736,40.4133,40.5434,6291509.4477456,0
+XLP.US,D,20150520,000000,40.4842,40.647,40.4517,40.4517,6664886.2019308,0
+XLP.US,D,20150521,000000,40.4359,40.5927,40.3196,40.5434,5262259.2356158,0
+XLP.US,D,20150522,000000,40.4694,40.4922,40.3442,40.3709,6510759.9397355,0
+XLP.US,D,20150526,000000,40.3196,40.3354,39.9715,40.0503,10723511.314151,0
+XLP.US,D,20150527,000000,40.1342,40.3709,40.1016,40.3038,9271386.6071129,0
+XLP.US,D,20150528,000000,40.2811,40.3038,40.074,40.2495,7004092.5601239,0
+XLP.US,D,20150529,000000,40.1973,40.2229,39.9122,39.9931,8129148.0567751,0
+XLP.US,D,20150601,000000,40.074,40.1569,39.8521,39.9931,7310285.5517887,0
+XLP.US,D,20150602,000000,39.8285,39.9793,39.6884,39.8876,6097519.9206652,0
+XLP.US,D,20150603,000000,39.9616,40.0503,39.8067,39.861,7188686.926838,0
+XLP.US,D,20150604,000000,39.7979,39.8876,39.4942,39.576,8642988.7962406,0
+XLP.US,D,20150605,000000,39.4863,39.5681,38.9844,39.011,11567821.368991,0
+XLP.US,D,20150608,000000,39.011,39.1322,38.9045,38.9942,13351148.548548,0
+XLP.US,D,20150609,000000,38.9744,39.3236,38.9744,39.1816,8657639.7705496,0
+XLP.US,D,20150610,000000,39.2811,39.6489,39.2811,39.5681,8651374.9782405,0
+XLP.US,D,20150611,000000,39.6884,39.723,39.51,39.5494,9112220.5233289,0
+XLP.US,D,20150612,000000,39.4537,39.4863,39.2545,39.3946,8224908.7231575,0
+XLP.US,D,20150615,000000,39.2368,39.3137,39.0839,39.1076,9311277.2513105,0
+XLP.US,D,20150616,000000,39.2368,39.5592,39.1579,39.5316,6144041.4287199,0
+XLP.US,D,20150617,000000,39.6579,39.8157,39.4449,39.7476,12820100.41823,0
+XLP.US,D,20150618,000000,39.8679,40.3442,39.8373,40.1875,10761067.61845,0
+XLP.US,D,20150619,000000,40.217,40.3383,40.1342,40.1342,10800581.036564,0
+XLP.US,D,20150622,000000,40.3551,40.4556,40.2515,40.292,5390409.6286321,0
+XLP.US,D,20150623,000000,40.3058,40.3146,40.0345,40.1184,6192590.0199448,0
+XLP.US,D,20150624,000000,40.1026,40.1647,39.936,39.936,8202188.9640634,0
+XLP.US,D,20150625,000000,40.0938,40.0938,39.86,39.86,7812506.3082387,0
+XLP.US,D,20150626,000000,39.9202,40.0839,39.8669,39.9428,5586944.4177222,0
+XLP.US,D,20150629,000000,39.7398,39.8147,39.3097,39.3265,9828321.3703332,0
+XLP.US,D,20150630,000000,39.6865,39.7398,39.2505,39.2595,12172790.600791,0
+XLP.US,D,20150701,000000,39.5228,39.7614,39.359,39.7614,8316766.3164424,0
+XLP.US,D,20150702,000000,39.789,39.9428,39.6145,39.7298,8434371.6179692,0
+XLP.US,D,20150706,000000,39.4665,39.8423,39.4241,39.6953,10597494.479409,0
+XLP.US,D,20150707,000000,39.8058,40.5464,39.6717,40.5118,21129280.637025,0
+XLP.US,D,20150708,000000,40.1647,40.3551,40.0345,40.0602,14251441.184969,0
+XLP.US,D,20150709,000000,40.5464,40.6193,40.0938,40.0938,10135916.791225,0
+XLP.US,D,20150710,000000,40.4636,40.6618,40.4251,40.5631,9435729.4090481,0
+XLP.US,D,20150713,000000,40.7929,40.9557,40.7535,40.9409,8525670.4704702,0
+XLP.US,D,20150714,000000,40.9477,41.0276,40.8778,41.0099,8315329.4095628,0
+XLP.US,D,20150715,000000,41,41.0188,40.8176,40.9034,7251003.256033,0
+XLP.US,D,20150716,000000,41.1055,41.3836,41.0582,41.3215,5396714.9828855,0
+XLP.US,D,20150717,000000,41.2228,41.3037,41.0582,41.2969,5909822.5652064,0
+XLP.US,D,20150720,000000,41.3293,41.4182,41.2061,41.3738,7693327.2032702,0
+XLP.US,D,20150721,000000,41.2722,41.3964,41.1568,41.2722,7451685.5039357,0
+XLP.US,D,20150722,000000,41.2722,41.5129,41.2466,41.3639,7405371.875846,0
+XLP.US,D,20150723,000000,41.4516,41.4516,41.1499,41.2061,5498438.2550914,0
+XLP.US,D,20150724,000000,41.1824,41.3037,40.9241,40.9724,12063950.735444,0
+XLP.US,D,20150727,000000,40.8077,41.0188,40.6864,40.9477,11599462.727751,0
+XLP.US,D,20150728,000000,41.1311,41.4182,41.0188,41.4112,10627933.176519,0
+XLP.US,D,20150729,000000,41.4516,41.641,41.3738,41.5523,7401978.8691988,0
+XLP.US,D,20150730,000000,41.3541,41.4694,41.1401,41.4112,8522275.4357259,0
+XLP.US,D,20150731,000000,41.5523,41.5848,41.4349,41.4951,7479208.8112926,0
+XLP.US,D,20150803,000000,41.4862,41.5936,41.3738,41.5523,8440275.4089733,0
+XLP.US,D,20150804,000000,41.5295,41.6114,41.3293,41.5523,6829705.6067123,0
+XLP.US,D,20150805,000000,41.6844,41.9714,41.6686,41.9141,6352970.933963,0
+XLP.US,D,20150806,000000,42.0256,42.0256,41.5453,41.6026,9565521.546763,0
+XLP.US,D,20150807,000000,41.5385,41.6499,41.1893,41.3738,8353260.9118471,0
+XLP.US,D,20150810,000000,41.4862,41.6597,41.4516,41.5295,7007810.0623261,0
+XLP.US,D,20150811,000000,41.2554,41.4694,41.2376,41.3836,6809277.5974755,0
+XLP.US,D,20150812,000000,41.1154,41.426,40.8344,41.4044,10032982.744979,0
+XLP.US,D,20150813,000000,41.3639,41.4694,41.1893,41.2376,5983657.4725558,0
+XLP.US,D,20150814,000000,41.2318,41.3836,41.1311,41.3738,6361696.8222471,0
+XLP.US,D,20150817,000000,41.2376,41.426,41.0878,41.4112,6036035.1113299,0
+XLP.US,D,20150818,000000,41.2633,41.3836,41.1568,41.2061,6193410.3852698,0
+XLP.US,D,20150819,000000,41.1154,41.1311,40.6282,40.8245,11286893.39843,0
+XLP.US,D,20150820,000000,40.5464,40.8176,40.3738,40.4556,15466192.323269,0
+XLP.US,D,20150821,000000,40.143,40.2338,39.3502,39.3502,28546047.377095,0
+XLP.US,D,20150824,000000,37.444,38.8463,36.0594,37.9804,83323808.397401,0
+XLP.US,D,20150825,000000,39.3502,39.3502,37.651,37.6924,43470757.009854,0
+XLP.US,D,20150826,000000,38.442,38.8749,37.7339,38.8048,29751699.457223,0
+XLP.US,D,20150827,000000,39.1194,39.4991,38.6569,39.3738,23703663.0806,0
+XLP.US,D,20150828,000000,39.2663,39.3354,39.0543,39.291,10542453.948987,0
+XLP.US,D,20150831,000000,39.1944,39.1944,38.9143,39.0218,15699101.03598,0
+XLP.US,D,20150901,000000,38.2457,38.6402,37.9804,38.223,18901048.756519,0
+XLP.US,D,20150902,000000,38.5514,38.7486,38.369,38.7397,11684572.841589,0
+XLP.US,D,20150903,000000,38.8985,39.2417,38.8128,39.006,9246950.0637229,0
+XLP.US,D,20150904,000000,38.4913,38.5908,38.223,38.369,12739279.730009,0
+XLP.US,D,20150908,000000,38.9872,39.2111,38.7181,39.1708,8326101.6479408,0
+XLP.US,D,20150909,000000,39.5286,39.5386,38.4262,38.5267,9199307.0179063,0
+XLP.US,D,20150910,000000,38.3433,38.865,38.3245,38.5908,18170053.56354,0
+XLP.US,D,20150911,000000,38.5514,38.8551,38.4104,38.8463,6216569.2274119,0
+XLP.US,D,20150914,000000,38.8305,38.9055,38.5682,38.7249,7492908.608006,0
+XLP.US,D,20150915,000000,38.7713,39.2595,38.6136,39.1855,8832059.1735166,0
+XLP.US,D,20150916,000000,39.5386,39.6795,39.3186,39.6303,13907594.540338,0
+XLP.US,D,20150917,000000,39.5997,40.1026,39.5158,39.6303,15839290.214087,0
+XLP.US,D,20150918,000000,39.1726,39.6056,39.0159,39.1559,9416392.516115,0
+XLP.US,D,20150921,000000,39.2713,39.572,39.2625,39.4626,11770463.772856,0
+XLP.US,D,20150922,000000,39.0642,39.1303,38.8226,39.0336,12859617.892538,0
+XLP.US,D,20150923,000000,39.0248,39.1648,38.8995,39.0957,7780412.683799,0
+XLP.US,D,20150924,000000,38.8058,39.221,38.789,39.1648,9324369.6329068,0
+XLP.US,D,20150925,000000,39.3867,39.8137,39.2625,39.4133,14766027.250162,0
+XLP.US,D,20150928,000000,39.3137,39.3965,38.7565,38.8315,19053107.373599,0
+XLP.US,D,20150929,000000,38.937,38.9548,38.585,38.8138,18436452.245625,0
+XLP.US,D,20150930,000000,38.9706,39.3048,38.9074,39.1726,15318253.785688,0
+XLP.US,D,20151001,000000,39.1974,39.2891,38.8837,39.1726,16583891.911307,0
+XLP.US,D,20151002,000000,38.9548,39.7278,38.7565,39.7111,15897706.51233,0
+XLP.US,D,20151005,000000,40.0001,40.4418,39.8768,40.3925,12668234.470384,0
+XLP.US,D,20151006,000000,40.3088,40.4507,40.1026,40.1194,11376893.254662,0
+XLP.US,D,20151007,000000,40.3088,40.5592,40.1756,40.4822,14388663.256844,0
+XLP.US,D,20151008,000000,40.4261,40.9803,40.3491,40.9615,14994794.588352,0
+XLP.US,D,20151009,000000,41.0424,41.1824,40.9231,41.0572,15007565.516538,0
+XLP.US,D,20151012,000000,41.072,41.2466,41.0336,41.1657,6809338.440392,0
+XLP.US,D,20151013,000000,41.0868,41.1489,40.857,40.9172,12242698.097877,0
+XLP.US,D,20151014,000000,40.7988,40.998,40.3491,40.4418,12975747.753338,0
+XLP.US,D,20151015,000000,40.6746,40.8314,40.5257,40.8057,6331325.0523462,0
+XLP.US,D,20151016,000000,40.9093,41.2376,40.8314,41.1972,8338682.949038,0
+XLP.US,D,20151019,000000,41.1972,41.3905,41.072,41.3846,7570616.1669949,0
+XLP.US,D,20151020,000000,41.3747,41.428,41.2889,41.355,7322539.315185,0
+XLP.US,D,20151021,000000,41.2791,41.644,41.2791,41.3649,17370186.217106,0
+XLP.US,D,20151022,000000,41.5315,42.2425,41.4625,42.1874,16371988.201493,0
+XLP.US,D,20151023,000000,42.3342,42.4437,41.8875,42.1183,16094789.901718,0
+XLP.US,D,20151026,000000,42.1183,42.2012,41.9674,42.0384,10713235.959592,0
+XLP.US,D,20151027,000000,41.9033,42.0917,41.7682,42.0917,6175319.7580776,0
+XLP.US,D,20151028,000000,42.1015,42.1104,41.4044,41.855,12565799.336055,0
+XLP.US,D,20151029,000000,41.8372,41.9596,41.6351,41.8717,6754411.4834138,0
+XLP.US,D,20151030,000000,41.7377,41.7377,41.3974,41.4044,10332558.055419,0
+XLP.US,D,20151102,000000,41.428,41.6627,41.3747,41.6528,15725968.253887,0
+XLP.US,D,20151103,000000,41.4122,41.5631,41.1657,41.4536,15001838.169992,0
+XLP.US,D,20151104,000000,41.5059,41.5789,41.1233,41.2791,9718878.1460637,0
+XLP.US,D,20151105,000000,41.2376,41.3373,41.0424,41.2722,11675412.9405,0
+XLP.US,D,20151106,000000,41.0789,41.1568,40.5257,40.8225,16560998.749901,0
+XLP.US,D,20151109,000000,40.6243,40.6924,40.3235,40.5513,9512123.7750879,0
+XLP.US,D,20151110,000000,40.507,40.7259,40.507,40.6578,8961145.5333994,0
+XLP.US,D,20151111,000000,40.5927,40.857,40.5927,40.6006,8751651.2030808,0
+XLP.US,D,20151112,000000,40.499,40.5424,40.0513,40.0513,10207872.666501,0
+XLP.US,D,20151113,000000,39.936,40.1194,39.6707,39.7012,10977425.029757,0
+XLP.US,D,20151116,000000,39.572,40.3925,39.572,40.3847,11727815.930489,0
+XLP.US,D,20151117,000000,40.4912,40.7022,40.2535,40.3679,9705279.7542113,0
+XLP.US,D,20151118,000000,40.4822,40.9457,40.4261,40.9231,9428078.41229,0
+XLP.US,D,20151119,000000,40.9457,41.216,40.9389,41.0336,8939943.8050735,0
+XLP.US,D,20151120,000000,41.216,41.4044,40.7101,40.7397,6610207.6868619,0
+XLP.US,D,20151123,000000,40.7495,41.1745,40.7495,41.0967,6404811.126974,0
+XLP.US,D,20151124,000000,40.998,41.3146,40.8146,41.2061,11789015.792165,0
+XLP.US,D,20151125,000000,41.2061,41.4122,41.1745,41.3146,6745013.2809018,0
+XLP.US,D,20151127,000000,41.2969,41.5631,41.2889,41.4714,3267821.3322567,0
+XLP.US,D,20151130,000000,41.4803,41.5631,41.0168,41.0266,12474604.93056,0
+XLP.US,D,20151201,000000,41.1045,41.3974,41.1045,41.3747,13020026.185869,0
+XLP.US,D,20151202,000000,41.3146,41.428,41.1045,41.1657,9435087.5162783,0
+XLP.US,D,20151203,000000,41.3146,41.4625,40.7899,40.9457,15126012.478411,0
+XLP.US,D,20151204,000000,41.0572,41.9033,40.8935,41.8717,15399688.987366,0
+XLP.US,D,20151207,000000,42.0286,42.1183,41.8205,41.9872,10868640.937084,0
+XLP.US,D,20151208,000000,41.7229,41.9674,41.6272,41.8797,7753837.5118918,0
+XLP.US,D,20151209,000000,41.644,42.0917,41.3146,41.4803,22674283.070248,0
+XLP.US,D,20151210,000000,41.571,41.7928,41.4044,41.5315,9447956.8071806,0
+XLP.US,D,20151211,000000,41.1144,41.3649,40.9547,41.072,13971659.089336,0
+XLP.US,D,20151214,000000,41.072,41.5147,40.9172,41.4803,20007538.037181,0
+XLP.US,D,20151215,000000,41.8028,41.9438,41.5789,41.7455,13922988.812278,0
+XLP.US,D,20151216,000000,41.926,42.6409,41.9181,42.5502,25130145.540452,0
+XLP.US,D,20151217,000000,42.5502,42.5502,41.996,42.0049,12331001.450785,0
+XLP.US,D,20151218,000000,41.9596,41.9596,41.2574,41.2574,15896106.343624,0
+XLP.US,D,20151221,000000,41.5365,41.7357,41.3688,41.7287,9752844.718285,0
+XLP.US,D,20151222,000000,41.7909,42.3214,41.7021,42.2681,8593332.8639342,0
+XLP.US,D,20151223,000000,42.4555,42.6371,42.3796,42.5798,7730259.8676741,0
+XLP.US,D,20151224,000000,42.4881,42.6637,42.4881,42.5364,2764975.9218633,0
+XLP.US,D,20151228,000000,42.355,42.4851,42.3145,42.4812,5525963.5905456,0
+XLP.US,D,20151229,000000,42.7544,42.8875,42.571,42.8481,4943748.5954925,0
+XLP.US,D,20151230,000000,42.8243,42.8717,42.6449,42.6982,8302786.6423128,0
+XLP.US,D,20151231,000000,42.5532,42.562,42.1716,42.2218,8133682.8821564,0
+XLP.US,D,20160104,000000,41.6686,41.6853,41.2653,41.6853,20666120.018961,0
+XLP.US,D,20160105,000000,41.784,42.0522,41.6765,41.9497,10320948.21289,0
+XLP.US,D,20160106,000000,41.5365,41.9772,41.5109,41.8106,14863597.993312,0
+XLP.US,D,20160107,000000,41.3412,41.7485,41.1587,41.3087,19171571.574299,0
+XLP.US,D,20160108,000000,41.5749,41.5749,40.9093,40.9891,17568636.544018,0
+XLP.US,D,20160111,000000,41.2396,41.5276,40.9714,41.3787,19002865.321197,0
+XLP.US,D,20160112,000000,41.6252,41.7662,41.2653,41.6016,15744168.398328,0
+XLP.US,D,20160113,000000,41.6499,41.6853,40.7979,40.8402,23209489.813915,0
+XLP.US,D,20160114,000000,40.9557,41.3175,40.7643,41.0434,22752509.822126,0
+XLP.US,D,20160115,000000,40.3363,40.6558,40.071,40.3895,28944731.742426,0
+XLP.US,D,20160119,000000,40.7979,41.0266,40.6134,40.8758,17872480.999104,0
+XLP.US,D,20160120,000000,40.4251,40.6075,39.6233,40.3629,33847070.648903,0
+XLP.US,D,20160121,000000,40.3985,40.7002,40.148,40.5237,25114554.543083,0
+XLP.US,D,20160122,000000,40.9813,41.3008,40.6657,41.218,16448691.852359,0
+XLP.US,D,20160125,000000,40.5483,41.1992,40.4794,40.8482,18977888.289899,0
+XLP.US,D,20160126,000000,40.9714,41.4921,40.9319,41.218,12585443.485716,0
+XLP.US,D,20160127,000000,41.283,41.7021,40.9271,41.1844,20625734.519042,0
+XLP.US,D,20160128,000000,41.3255,41.7485,41.1992,41.6016,18714448.601656,0
+XLP.US,D,20160129,000000,41.8865,42.5029,41.6953,42.4477,24606739.280454,0
+XLP.US,D,20160201,000000,42.355,42.7593,42.2277,42.5897,22211150.845546,0
+XLP.US,D,20160202,000000,42.2771,42.2771,41.9378,42.0433,16824280.246561,0
+XLP.US,D,20160203,000000,42.2021,42.2771,41.5601,41.9497,30147755.408558,0
+XLP.US,D,20160204,000000,41.7672,41.8136,41.3688,41.568,25400396.593204,0
+XLP.US,D,20160205,000000,41.641,41.7643,41.283,41.5009,24004771.632537,0
+XLP.US,D,20160208,000000,41.2258,41.5109,40.8797,41.4014,25766961.98288,0
+XLP.US,D,20160209,000000,41.0661,41.8965,41.0336,41.6686,29151081.508006,0
+XLP.US,D,20160210,000000,41.8185,42.0601,41.5641,41.6184,17693827.943192,0
+XLP.US,D,20160211,000000,41.1243,41.4753,40.8758,41.283,31105222.133675,0
+XLP.US,D,20160212,000000,41.5365,41.8797,41.3412,41.8707,14897964.100685,0
+XLP.US,D,20160216,000000,42.2277,42.2613,41.8865,42.2021,18198422.587437,0
+XLP.US,D,20160217,000000,42.3856,42.7622,42.2583,42.6371,13203100.493718,0
+XLP.US,D,20160218,000000,42.496,42.5759,42.2218,42.4477,15668248.607038,0
+XLP.US,D,20160219,000000,42.3284,42.5985,42.0927,42.5118,11713444.833597,0
+XLP.US,D,20160222,000000,42.7544,42.8481,42.6065,42.7218,10944654.020846,0
+XLP.US,D,20160223,000000,42.6371,42.7928,42.5364,42.714,11942612.720986,0
+XLP.US,D,20160224,000000,42.5118,42.8964,42.2958,42.8481,15871147.5652,0
+XLP.US,D,20160225,000000,42.9565,43.3529,42.8559,43.3332,11374296.276174,0
+XLP.US,D,20160226,000000,43.4486,43.4486,42.6371,42.7218,33648399.259393,0
+XLP.US,D,20160229,000000,42.6982,43.0305,42.571,42.5798,16260041.291207,0
+XLP.US,D,20160301,000000,42.8243,43.064,42.7544,42.9881,15741278.359791,0
+XLP.US,D,20160302,000000,43.0393,43.1152,42.7721,43.1152,19322037.121014,0
+XLP.US,D,20160303,000000,42.9398,43.3332,42.7879,43.3332,12848410.627307,0
+XLP.US,D,20160304,000000,43.3174,43.6232,43.1478,43.5176,20789822.794777,0
+XLP.US,D,20160307,000000,43.3332,43.4822,43.1745,43.2484,16856895.091986,0
+XLP.US,D,20160308,000000,43.1281,43.6064,43.0561,43.3727,13809733.779286,0
+XLP.US,D,20160309,000000,43.5098,43.7563,43.4999,43.702,13522378.768639,0
+XLP.US,D,20160310,000000,43.8608,43.9595,43.3411,43.7178,15653820.723423,0
+XLP.US,D,20160311,000000,43.9338,44.0274,43.702,43.8608,15395243.398262,0
+XLP.US,D,20160314,000000,43.8342,43.9338,43.702,43.8342,12730197.910663,0
+XLP.US,D,20160315,000000,43.7099,44.0028,43.632,43.9427,7801577.906375,0
+XLP.US,D,20160316,000000,43.9091,44.1419,43.6093,44.0432,16435415.927964,0
+XLP.US,D,20160317,000000,44.0274,44.4466,43.9851,44.3105,16626728.366715,0
+XLP.US,D,20160318,000000,44.3864,44.4278,44.1862,44.2514,15510968.653667,0
+XLP.US,D,20160321,000000,44.2691,44.4318,44.0689,44.2789,13588766.503001,0
+XLP.US,D,20160322,000000,44.1359,44.2514,43.9495,44.0186,11722993.115302,0
+XLP.US,D,20160323,000000,43.9249,45.8065,43.9072,44.0265,13449437.238114,0
+XLP.US,D,20160324,000000,43.8736,44.0186,43.8322,43.9762,11249769.078839,0
+XLP.US,D,20160328,000000,44.0265,44.3036,44.0265,44.2109,8761018.9841347,0
+XLP.US,D,20160329,000000,44.1862,44.5541,44.1261,44.5383,12319613.684901,0
+XLP.US,D,20160330,000000,44.6891,44.8332,44.5788,44.8332,10627321.705207,0
+XLP.US,D,20160331,000000,44.7592,44.8332,44.5462,44.5974,9859707.1888435,0
+XLP.US,D,20160401,000000,44.413,45.195,44.3519,45.0699,17637622.270918,0
+XLP.US,D,20160404,000000,45.1251,45.1744,44.8489,45.0875,15398804.736978,0
+XLP.US,D,20160405,000000,44.9003,45.0008,44.6793,44.7848,13978155.084729,0
+XLP.US,D,20160406,000000,44.6655,45.1418,44.6655,45.133,13887574.178643,0
+XLP.US,D,20160407,000000,44.8332,44.991,44.5047,44.6488,13376890.172498,0
+XLP.US,D,20160408,000000,44.841,44.9416,44.7493,44.8923,8376137.8484757,0
+XLP.US,D,20160411,000000,44.9416,45.0875,44.5383,44.5689,7964465.5485557,0
+XLP.US,D,20160412,000000,44.5788,44.9003,44.5788,44.8489,11130769.460475,0
+XLP.US,D,20160413,000000,44.9594,45.0087,44.3036,44.5047,17577187.001893,0
+XLP.US,D,20160414,000000,44.4801,44.5876,44.2691,44.3036,14052612.617924,0
+XLP.US,D,20160415,000000,44.2957,44.5974,44.2424,44.5738,14734236.826256,0
+XLP.US,D,20160418,000000,44.5047,44.8332,44.4722,44.8332,10085392.833308,0
+XLP.US,D,20160419,000000,44.7395,44.845,44.6064,44.8056,7114936.1855231,0
+XLP.US,D,20160420,000000,44.7306,44.7306,44.1932,44.203,24032379.105929,0
+XLP.US,D,20160421,000000,44.1359,44.1932,43.4782,43.5137,36478277.334405,0
+XLP.US,D,20160422,000000,43.3697,43.6744,43.3214,43.6744,26180690.773379,0
+XLP.US,D,20160425,000000,43.4299,43.9762,43.421,43.9762,10636888.239788,0
+XLP.US,D,20160426,000000,44.0837,44.1073,43.7188,43.7997,12874975.658728,0
+XLP.US,D,20160427,000000,43.9585,44.1449,43.6301,44.0097,14291673.563547,0
+XLP.US,D,20160428,000000,43.8401,44.3115,43.8322,44.0512,13735785.298492,0
+XLP.US,D,20160429,000000,44.0422,44.0512,43.6991,43.9585,15703093.345354,0
+XLP.US,D,20160502,000000,44.0837,44.5047,43.9417,44.4634,16771315.473642,0
+XLP.US,D,20160503,000000,44.3036,44.5541,44.2514,44.3785,15265085.188999,0
+XLP.US,D,20160504,000000,44.2514,44.5974,44.1261,44.4969,13091051.164522,0
+XLP.US,D,20160505,000000,44.413,44.7661,44.3815,44.5225,12551434.323454,0
+XLP.US,D,20160506,000000,44.4535,44.7493,44.3115,44.7306,10036099.930405,0
+XLP.US,D,20160509,000000,44.776,45.1152,44.6705,45.0008,11713264.332944,0
+XLP.US,D,20160510,000000,45.133,45.4387,45.0875,45.4387,10193168.961665,0
+XLP.US,D,20160511,000000,45.3676,45.4219,45.0599,45.0777,7680577.5701038,0
+XLP.US,D,20160512,000000,45.1764,45.4071,45.0875,45.3302,14165773.344395,0
+XLP.US,D,20160513,000000,45.2118,45.2759,44.6685,44.7493,12680140.415108,0
+XLP.US,D,20160516,000000,44.6655,45.128,44.633,45.0314,9683856.9632886,0
+XLP.US,D,20160517,000000,44.8667,45.0087,44.0334,44.1517,23674012.299261,0
+XLP.US,D,20160518,000000,43.9072,44.0422,43.4694,43.638,23940676.662081,0
+XLP.US,D,20160519,000000,43.7721,44.0837,43.6656,44.0669,15741691.077576,0
+XLP.US,D,20160520,000000,44.1862,44.2109,43.7908,43.8401,8388602.5339828,0
+XLP.US,D,20160523,000000,43.9161,44.0018,43.7997,43.8815,10168518.454017,0
+XLP.US,D,20160524,000000,43.9851,44.3519,43.9673,44.2514,13394578.222392,0
+XLP.US,D,20160525,000000,44.3361,44.5047,44.2346,44.3213,11667792.3652,0
+XLP.US,D,20160526,000000,44.3707,44.5974,44.3707,44.4969,9459946.9179385,0
+XLP.US,D,20160527,000000,44.5462,44.6202,44.4092,44.5462,9367397.743502,0
+XLP.US,D,20160531,000000,44.6162,44.6793,44.1616,44.3115,10429885.426903,0
+XLP.US,D,20160601,000000,44.2957,44.7139,44.2957,44.7139,12106725.333887,0
+XLP.US,D,20160602,000000,44.625,44.7306,44.4683,44.7306,7496311.7551392,0
+XLP.US,D,20160603,000000,44.8154,45.0314,44.6418,45.0156,15898207.452343,0
+XLP.US,D,20160606,000000,45.0955,45.1862,44.845,45.0699,12822726.804128,0
+XLP.US,D,20160607,000000,45.1053,45.1902,44.9416,45.0156,6630293.9617174,0
+XLP.US,D,20160608,000000,45.0087,45.3045,44.916,45.2858,7160941.5428355,0
+XLP.US,D,20160609,000000,45.204,45.4879,45.195,45.4643,7075321.3625473,0
+XLP.US,D,20160610,000000,45.2365,45.5728,45.1862,45.4958,12561069.813341,0
+XLP.US,D,20160613,000000,45.4958,45.5728,45.1181,45.1181,10836338.41863,0
+XLP.US,D,20160614,000000,45.1053,45.3144,44.8332,45.2947,11320251.541486,0
+XLP.US,D,20160615,000000,45.2858,45.412,45.1053,45.1586,11082499.732617,0
+XLP.US,D,20160616,000000,45.0156,45.4219,44.9495,45.3943,14499829.349701,0
+XLP.US,D,20160617,000000,45.3322,45.3962,44.916,45.2138,11918078.82893,0
+XLP.US,D,20160620,000000,45.4998,45.6437,45.2937,45.3568,7684198.7376881,0
+XLP.US,D,20160621,000000,45.416,45.5915,45.3962,45.4751,8134730.39437,0
+XLP.US,D,20160622,000000,45.5324,45.6585,45.4465,45.4998,6396021.3536275,0
+XLP.US,D,20160623,000000,45.6783,45.7818,45.551,45.7818,6656531.4554376,0
+XLP.US,D,20160624,000000,44.9416,45.4751,44.7129,44.9003,28109464.973084,0
+XLP.US,D,20160627,000000,44.8322,44.9091,44.5195,44.8006,22908743.277331,0
+XLP.US,D,20160628,000000,45.1872,45.1872,44.6773,45.0885,14036238.775027,0
+XLP.US,D,20160629,000000,45.3242,45.6329,45.1783,45.6112,12796913.182726,0
+XLP.US,D,20160630,000000,45.6684,46.6299,45.6585,46.6299,24816635.174021,0
+XLP.US,D,20160701,000000,46.7187,46.7295,46.3933,46.4129,17661383.457934,0
+XLP.US,D,20160705,000000,46.3557,46.9701,46.3557,46.6762,23568738.842873,0
+XLP.US,D,20160706,000000,46.6674,46.7946,46.4327,46.7187,23101169.141456,0
+XLP.US,D,20160707,000000,46.837,46.9208,46.5293,46.623,18470590.192061,0
+XLP.US,D,20160708,000000,46.8025,47.1319,46.6576,47.123,12095386.242337,0
+XLP.US,D,20160711,000000,47.0964,47.2404,46.8596,47.0964,9713512.8148712,0
+XLP.US,D,20160712,000000,47.0224,47.0885,46.8291,46.8458,18059865.013542,0
+XLP.US,D,20160713,000000,46.9021,47.1673,46.8124,47.1062,11115444.14384,0
+XLP.US,D,20160714,000000,47.0816,47.3685,47.0145,47.0964,18315199.411249,0
+XLP.US,D,20160715,000000,47.1319,47.3143,47.0056,47.0964,12680433.475156,0
+XLP.US,D,20160718,000000,47.0964,47.1319,46.9701,47.048,11420557.173736,0
+XLP.US,D,20160719,000000,46.9119,47.0145,46.7808,47.0145,6262759.1415712,0
+XLP.US,D,20160720,000000,47.0056,47.0608,46.8212,46.8458,7182385.628779,0
+XLP.US,D,20160721,000000,46.7759,46.8025,46.5293,46.7108,7892003.6630233,0
+XLP.US,D,20160722,000000,46.8025,46.9553,46.7403,46.9287,12526520.163168,0
+XLP.US,D,20160725,000000,46.8863,46.9208,46.6674,46.8784,4770047.1389409,0
+XLP.US,D,20160726,000000,46.8212,46.9633,46.482,46.5126,13881367.187104,0
+XLP.US,D,20160727,000000,46.4574,46.4574,45.6891,45.8193,25500438.572816,0
+XLP.US,D,20160728,000000,46.0924,46.1112,45.6852,46.0245,12859768.985781,0
+XLP.US,D,20160729,000000,46.0826,46.3202,45.9929,46.2522,10953881.863192,0
+XLP.US,D,20160801,000000,46.2207,46.3933,46.0826,46.3026,17642494.774486,0
+XLP.US,D,20160802,000000,46.3202,46.4129,46.0353,46.2483,13876483.529001,0
+XLP.US,D,20160803,000000,46.3114,46.3114,45.8548,45.9929,15718216.866316,0
+XLP.US,D,20160804,000000,46.056,46.269,45.9376,46.0826,10576588.853277,0
+XLP.US,D,20160805,000000,46.269,46.3933,46.0658,46.1575,14225165.157401,0
+XLP.US,D,20160808,000000,46.3557,46.3853,45.9662,46.1112,9529315.955212,0
+XLP.US,D,20160809,000000,46.1112,46.4219,46.1112,46.2522,9272961.4246034,0
+XLP.US,D,20160810,000000,46.3785,46.5126,46.3292,46.4219,8637555.5237913,0
+XLP.US,D,20160811,000000,46.6576,46.6576,46.4031,46.4484,9556525.9215487,0
+XLP.US,D,20160812,000000,46.5046,46.626,46.475,46.5845,10380802.432061,0
+XLP.US,D,20160815,000000,46.6388,46.7187,46.4652,46.4652,10123813.107023,0
+XLP.US,D,20160816,000000,46.3933,46.4031,46.2522,46.2601,7937996.8517525,0
+XLP.US,D,20160817,000000,46.2443,46.4574,46.0737,46.4406,14837461.904453,0
+XLP.US,D,20160818,000000,46.4652,46.5993,46.4613,46.5668,7904554.5426622,0
+XLP.US,D,20160819,000000,46.4889,46.4988,46.3479,46.4406,6907639.2985412,0
+XLP.US,D,20160822,000000,46.4406,46.5569,46.3557,46.5046,11753703.577439,0
+XLP.US,D,20160823,000000,46.5293,46.6171,46.3933,46.4129,6726072.8809749,0
+XLP.US,D,20160824,000000,46.3933,46.4889,46.1497,46.339,9216949.4356131,0
+XLP.US,D,20160825,000000,46.3627,46.3627,46.0658,46.1575,8703802.3053964,0
+XLP.US,D,20160826,000000,46.2029,46.3853,45.7976,45.9218,15965256.346398,0
+XLP.US,D,20160829,000000,46.0077,46.1931,45.9662,46.1931,9700715.5214202,0
+XLP.US,D,20160830,000000,46.1112,46.1753,45.8548,45.9298,9403040.5380747,0
+XLP.US,D,20160831,000000,45.8804,46.0313,45.8193,45.984,9636809.1640056,0
+XLP.US,D,20160901,000000,45.7976,46.0392,45.7542,45.9997,19723543.583625,0
+XLP.US,D,20160902,000000,46.1664,46.4652,46.1358,46.3785,12969669.545974,0
+XLP.US,D,20160906,000000,46.3627,46.4652,46.1358,46.4564,10966950.92167,0
+XLP.US,D,20160907,000000,46.3705,46.4574,45.9564,46.0471,15869162.058023,0
+XLP.US,D,20160908,000000,45.8726,46.0077,45.7098,45.7976,15781560.426752,0
+XLP.US,D,20160909,000000,45.3962,45.4821,44.5511,44.557,29308512.554619,0
+XLP.US,D,20160912,000000,44.5018,45.4593,44.5018,45.3894,27835611.005622,0
+XLP.US,D,20160913,000000,45.1517,45.2059,44.7385,44.8322,25758380.089499,0
+XLP.US,D,20160914,000000,44.8578,45.0166,44.5669,44.6951,22937842.416227,0
+XLP.US,D,20160915,000000,44.5955,45.1083,44.5511,45.0609,12894293.284738,0
+XLP.US,D,20160916,000000,45.0077,45.0491,44.6507,44.914,17012015.121818,0
+XLP.US,D,20160919,000000,44.9219,45.0866,44.8204,44.8204,11259230.152365,0
+XLP.US,D,20160920,000000,45.0314,45.1113,44.9308,44.9397,11405989.351413,0
+XLP.US,D,20160921,000000,44.9466,45.2976,44.7089,45.1862,29246008.626431,0
+XLP.US,D,20160922,000000,45.347,45.6714,45.347,45.5856,20352412.9271,0
+XLP.US,D,20160923,000000,45.5935,45.6033,45.3628,45.3804,15198470.307749,0
+XLP.US,D,20160926,000000,45.2631,45.2789,44.9564,44.9998,15041294.801385,0
+XLP.US,D,20160927,000000,44.9998,45.3174,44.9742,45.1862,14819019.402393,0
+XLP.US,D,20160928,000000,45.2789,45.3628,45.059,45.2631,11468572.375392,0
+XLP.US,D,20160929,000000,45.2375,45.2631,44.7868,44.8204,17739585.872644,0
+XLP.US,D,20160930,000000,45.0314,45.4259,45.0314,45.272,20379596.528173,0
+XLP.US,D,20161003,000000,45.196,45.2286,44.8973,44.984,13462789.216154,0
+XLP.US,D,20161004,000000,44.9466,44.984,44.5107,44.6004,15686927.382423,0
+XLP.US,D,20161005,000000,44.6734,44.7543,44.4446,44.5551,17357814.82407,0
+XLP.US,D,20161006,000000,44.3854,44.7543,44.3233,44.6438,18114594.231042,0
+XLP.US,D,20161007,000000,44.6596,44.7543,44.209,44.5235,13402532.419685,0
+XLP.US,D,20161010,000000,44.627,44.7848,44.4368,44.5235,10180606.92749,0
+XLP.US,D,20161011,000000,44.4909,44.5235,44.1311,44.2947,23074125.479091,0
+XLP.US,D,20161012,000000,44.3697,44.6507,44.2859,44.5393,8398411.4261817,0
+XLP.US,D,20161013,000000,44.2316,44.6734,44.1843,44.5472,22536893.680352,0
+XLP.US,D,20161014,000000,44.562,44.771,44.489,44.5551,12528187.259082,0
+XLP.US,D,20161017,000000,44.5718,44.6359,44.3203,44.3431,9949365.3106946,0
+XLP.US,D,20161018,000000,44.5472,44.7355,44.4732,44.4811,9220593.9263153,0
+XLP.US,D,20161019,000000,44.3953,44.4732,44.1587,44.2228,10615477.617448,0
+XLP.US,D,20161020,000000,44.2,44.3509,44.0876,44.2,14310869.503724,0
+XLP.US,D,20161021,000000,44.3509,44.4949,44.2484,44.4368,16488154.568044,0
+XLP.US,D,20161024,000000,44.4909,44.8282,44.4909,44.7267,8943834.7095878,0
+XLP.US,D,20161025,000000,44.914,44.9998,44.8509,44.8893,11055505.758634,0
+XLP.US,D,20161026,000000,44.9219,45.0048,44.7622,44.8282,14595230.028828,0
+XLP.US,D,20161027,000000,44.8104,44.99,44.557,44.627,21045508.053302,0
+XLP.US,D,20161028,000000,44.5906,44.9653,44.5147,44.8104,14986961.062843,0
+XLP.US,D,20161031,000000,44.847,45.0314,44.8104,44.9219,10083477.295485,0
+XLP.US,D,20161101,000000,44.9219,44.9998,44.5817,44.7267,13331205.254547,0
+XLP.US,D,20161102,000000,44.6192,44.8687,44.5817,44.6192,11404818.125269,0
+XLP.US,D,20161103,000000,44.7543,44.7622,44.2484,44.3105,18384414.313134,0
+XLP.US,D,20161104,000000,44.2404,44.3105,43.8756,43.9101,14095345.640374,0
+XLP.US,D,20161107,000000,44.2859,44.6734,44.2572,44.6507,13812987.861274,0
+XLP.US,D,20161108,000000,44.3283,44.9702,44.2859,44.8381,15750566.031005,0
+XLP.US,D,20161109,000000,43.919,44.3657,43.6202,44.2228,40616905.811666,0
+XLP.US,D,20161110,000000,44.2404,44.2404,42.9585,43.0423,62079370.372192,0
+XLP.US,D,20161111,000000,42.924,43.1409,42.7228,42.9989,24480358.402261,0
+XLP.US,D,20161114,000000,42.9989,43.0325,42.7554,42.924,24202672.345105,0
+XLP.US,D,20161115,000000,43.0078,43.2543,42.9368,43.1873,27066862.782914,0
+XLP.US,D,20161116,000000,43.1961,43.3805,43.1281,43.1961,18845906.821236,0
+XLP.US,D,20161117,000000,43.1616,43.2051,42.924,43.1192,18208479.921545,0
+XLP.US,D,20161118,000000,43.1192,43.1518,42.9062,42.9664,17378866.473201,0
+XLP.US,D,20161121,000000,43.0245,43.273,42.8303,43.2543,22294988.328379,0
+XLP.US,D,20161122,000000,43.3805,43.5611,43.3559,43.4762,14094524.261,0
+XLP.US,D,20161123,000000,43.3066,43.4506,43.1794,43.2366,17376021.052803,0
+XLP.US,D,20161125,000000,43.3332,43.5887,43.3332,43.5787,12721505.485984,0
+XLP.US,D,20161128,000000,43.5699,43.7465,43.4634,43.6734,17767254.188952,0
+XLP.US,D,20161129,000000,43.6814,43.7819,43.5787,43.7297,9302897.1536022,0
+XLP.US,D,20161130,000000,43.5117,43.637,43.0245,43.0325,19753868.707289,0
+XLP.US,D,20161201,000000,42.8707,42.916,42.5236,42.7514,39489434.851228,0
+XLP.US,D,20161202,000000,42.8638,43.0551,42.8381,43.0245,25370061.329054,0
+XLP.US,D,20161205,000000,43.0325,43.1419,42.9496,43.0768,24945051.247774,0
+XLP.US,D,20161206,000000,43.0591,43.2051,43.0325,43.2051,19434060.084946,0
+XLP.US,D,20161207,000000,43.1873,43.8549,43.1794,43.8273,13777959.580158,0
+XLP.US,D,20161208,000000,43.6557,43.8558,43.5699,43.6458,19937107.291013,0
+XLP.US,D,20161209,000000,43.6734,44.2859,43.6734,44.276,16942128.919754,0
+XLP.US,D,20161212,000000,44.1685,44.4979,44.1685,44.4545,11654445.457403,0
+XLP.US,D,20161213,000000,44.5393,44.7622,44.4368,44.6596,12285181.664369,0
+XLP.US,D,20161214,000000,44.6823,44.8282,44.056,44.1774,29780846.256404,0
+XLP.US,D,20161215,000000,44.1774,44.5057,44.0384,44.3598,18971336.521833,0
+XLP.US,D,20161216,000000,44.5028,44.6399,44.4101,44.6172,17955156.38223,0
+XLP.US,D,20161219,000000,44.6616,44.77,44.5452,44.6991,8777013.5728512,0
+XLP.US,D,20161220,000000,44.7168,44.7168,44.4101,44.6172,17869592.988664,0
+XLP.US,D,20161221,000000,44.5698,44.8154,44.5698,44.6074,7645185.2455377,0
+XLP.US,D,20161222,000000,44.5531,44.634,44.4564,44.5363,7614907.7821575,0
+XLP.US,D,20161223,000000,44.5127,44.6537,44.5087,44.625,7552793.2486357,0
+XLP.US,D,20161227,000000,44.5886,44.6991,44.5363,44.6172,15608092.201381,0
+XLP.US,D,20161228,000000,44.5797,44.6074,44.3411,44.3411,10084117.160158,0
+XLP.US,D,20161229,000000,44.3657,44.5984,44.3411,44.5452,12015822.974392,0
+XLP.US,D,20161230,000000,44.5531,44.6428,44.2266,44.3243,9391516.8896771,0
+XLP.US,D,20170103,000000,44.3559,44.5452,44.2266,44.488,25351487.000674,0
+XLP.US,D,20170104,000000,44.5452,44.6991,44.4781,44.488,10668635.059603,0
+XLP.US,D,20170105,000000,44.4781,44.6901,44.3155,44.634,14364486.309898,0
+XLP.US,D,20170106,000000,44.5452,44.6991,44.3815,44.6724,10607691.752225,0
+XLP.US,D,20170109,000000,44.5028,44.5363,44.271,44.3155,8053626.7865881,0
+XLP.US,D,20170110,000000,44.271,44.3411,44.0255,44.0906,12061301.026427,0
+XLP.US,D,20170111,000000,44.0166,44.2434,44.0166,44.1803,14101395.454377,0
+XLP.US,D,20170112,000000,44.1626,44.2356,44.0906,44.1349,15467019.786935,0
+XLP.US,D,20170113,000000,44.1349,44.2434,44.0492,44.1626,7477524.4765524,0
+XLP.US,D,20170117,000000,44.1941,44.8056,44.1527,44.7868,22201507.243271,0
+XLP.US,D,20170118,000000,44.7434,44.9574,44.7434,44.9397,13592348.122689,0
+XLP.US,D,20170119,000000,44.8893,44.8893,44.6724,44.7799,20162649.954624,0
+XLP.US,D,20170120,000000,44.991,45.2315,44.8381,45.0699,12851413.22524,0
+XLP.US,D,20170123,000000,45.0699,45.0965,44.9071,45.0511,18904286.613729,0
+XLP.US,D,20170124,000000,45.0885,45.3903,45.0699,45.3508,11908649.19091,0
+XLP.US,D,20170125,000000,45.4564,45.5136,45.3361,45.344,10285657.293185,0
+XLP.US,D,20170126,000000,45.3588,45.3656,45.1458,45.1458,11641280.064306,0
+XLP.US,D,20170127,000000,45.0324,45.1526,44.7799,44.8983,19074588.979342,0
+XLP.US,D,20170130,000000,44.77,44.9229,44.7345,44.8637,11610159.926532,0
+XLP.US,D,20170131,000000,44.8637,45.0787,44.7868,45.0787,14064368.483453,0
+XLP.US,D,20170201,000000,44.8637,45.0008,44.7168,44.7257,21478368.898916,0
+XLP.US,D,20170202,000000,44.9308,45.3203,44.9308,45.1369,21871838.012249,0
+XLP.US,D,20170203,000000,45.3656,45.559,45.2473,45.4288,20947014.525918,0
+XLP.US,D,20170206,000000,45.4022,45.412,45.1802,45.1802,22245721.790739,0
+XLP.US,D,20170207,000000,45.2671,45.6349,45.2671,45.5491,9744069.141619,0
+XLP.US,D,20170208,000000,45.6004,45.8213,45.5304,45.7394,9985691.57403,0
+XLP.US,D,20170209,000000,45.6852,45.9997,45.6103,45.9248,10314287.941623,0
+XLP.US,D,20170210,000000,45.9514,46.0215,45.7917,45.9613,10913135.361968,0
+XLP.US,D,20170213,000000,46.0273,46.0895,45.8291,45.9613,16402086.17827,0
+XLP.US,D,20170214,000000,45.8479,46.052,45.6852,45.9712,12223139.128298,0
+XLP.US,D,20170215,000000,46.0708,46.4228,45.9791,46.3853,14788477.272327,0
+XLP.US,D,20170216,000000,46.339,46.4632,46.124,46.4494,13273387.244983,0
+XLP.US,D,20170217,000000,46.3114,46.7295,46.2266,46.6822,18170630.557198,0
+XLP.US,D,20170221,000000,46.8192,47.2196,46.7641,47.0993,19249524.533051,0
+XLP.US,D,20170222,000000,47.0589,47.1703,46.9879,47.1092,9448736.6105612,0
+XLP.US,D,20170223,000000,47.1417,47.409,47.1092,47.2196,11413467.959907,0
+XLP.US,D,20170224,000000,47.1703,47.401,47.1339,47.3833,9048256.3651434,0
+XLP.US,D,20170227,000000,47.3064,47.3064,47.0668,47.1703,14825127.017168,0
+XLP.US,D,20170228,000000,47.0904,47.3321,47.0412,47.2286,20690610.306927,0
+XLP.US,D,20170301,000000,47.2552,47.5539,47.1871,47.4504,19501783.321327,0
+XLP.US,D,20170302,000000,47.401,47.5451,47.3064,47.4435,11653109.955384,0
+XLP.US,D,20170303,000000,47.2975,47.3409,47.0589,47.263,11758958.377333,0
+XLP.US,D,20170306,000000,47.0993,47.1259,46.979,47.0589,7800973.5334038,0
+XLP.US,D,20170307,000000,46.9385,47.0904,46.9287,46.9968,9153512.5827046,0
+XLP.US,D,20170308,000000,46.8774,46.9701,46.836,46.8942,12585871.41423,0
+XLP.US,D,20170309,000000,46.8774,47.05,46.8774,46.9701,8196118.8690874,0
+XLP.US,D,20170310,000000,47.1703,47.2452,47.0589,47.1871,7618786.5180885,0
+XLP.US,D,20170313,000000,47.1417,47.2818,47.0835,47.2196,12434221.458739,0
+XLP.US,D,20170314,000000,47.1605,47.263,47.0589,47.0835,9205868.9264579,0
+XLP.US,D,20170315,000000,47.1417,47.5707,47.1417,47.4356,16453207.410816,0
+XLP.US,D,20170316,000000,47.4435,47.5047,47.3409,47.5047,10181615.905858,0
+XLP.US,D,20170317,000000,47.5371,47.6959,47.3745,47.3745,19113645.061534,0
+XLP.US,D,20170320,000000,47.4158,47.5283,47.3824,47.4681,7612296.6069881,0
+XLP.US,D,20170321,000000,47.4879,47.624,47.3646,47.4248,15244464.510527,0
+XLP.US,D,20170322,000000,47.4967,47.5707,47.2206,47.3311,8233804.971608,0
+XLP.US,D,20170323,000000,47.2897,47.4583,47.1487,47.2266,8674818.7680418,0
+XLP.US,D,20170324,000000,47.2266,47.2897,46.9721,47.1319,9682850.0130194,0
+XLP.US,D,20170327,000000,46.9603,47.1487,46.8834,47.0885,6654570.285427,0
+XLP.US,D,20170328,000000,46.9169,47.2965,46.9169,47.1782,10224748.463459,0
+XLP.US,D,20170329,000000,47.1319,47.3221,47.0964,47.262,6450624.8290993,0
+XLP.US,D,20170330,000000,47.2176,47.3055,47.1239,47.1683,6265992.9425867,0
+XLP.US,D,20170331,000000,47.1062,47.2266,47.0293,47.0293,5525733.4015113,0
+XLP.US,D,20170403,000000,47.0964,47.1487,46.8735,46.9523,12379191.068803,0
+XLP.US,D,20170404,000000,46.9849,47.0914,46.9001,47.0885,6132349.4482533,0
+XLP.US,D,20170405,000000,47.0964,47.3055,46.9435,47.0037,8434982.0752321,0
+XLP.US,D,20170406,000000,47.047,47.194,46.9691,47.0037,5873603.7910235,0
+XLP.US,D,20170407,000000,47.047,47.262,47.0293,47.1319,8854890.4779579,0
+XLP.US,D,20170410,000000,47.1487,47.3508,47.0638,47.2699,6105229.7322427,0
+XLP.US,D,20170411,000000,47.2798,47.3271,47.1239,47.2897,7340643.1250091,0
+XLP.US,D,20170412,000000,47.2532,47.4967,47.2266,47.4681,8561397.4310776,0
+XLP.US,D,20170413,000000,47.4346,47.478,47.2344,47.2532,7785735.42495,0
+XLP.US,D,20170417,000000,47.3311,47.5884,47.3221,47.5884,12285293.209715,0
+XLP.US,D,20170418,000000,47.5283,47.9435,47.4425,47.8044,12865352.337425,0
+XLP.US,D,20170419,000000,47.8645,47.9011,47.55,47.624,8419330.2349456,0
+XLP.US,D,20170420,000000,47.4583,47.6062,47.3646,47.5283,11301739.070072,0
+XLP.US,D,20170421,000000,47.5047,47.5371,47.3646,47.3902,9557236.769624,0
+XLP.US,D,20170424,000000,47.5283,47.9011,47.5283,47.8202,11410201.709336,0
+XLP.US,D,20170425,000000,47.8458,48.0815,47.8281,48.0115,8463804.3788578,0
+XLP.US,D,20170426,000000,48.0273,48.0273,47.5984,47.624,9204146.0578705,0
+XLP.US,D,20170427,000000,47.691,47.7177,47.4918,47.5628,6801778.7080088,0
+XLP.US,D,20170428,000000,47.4248,47.5628,47.2965,47.5451,8164323.3749389,0
+XLP.US,D,20170501,000000,47.616,47.616,47.3193,47.3646,9695207.2093739,0
+XLP.US,D,20170502,000000,47.262,47.3557,47.0037,47.047,8887869.3668336,0
+XLP.US,D,20170503,000000,47.0885,47.1683,46.9435,47.0885,12552266.857361,0
+XLP.US,D,20170504,000000,47.2098,47.6999,47.1683,47.4504,13437953.137613,0
+XLP.US,D,20170505,000000,47.5796,47.6338,47.4346,47.5796,9910552.6001688,0
+XLP.US,D,20170508,000000,47.616,47.616,47.4632,47.5628,6169663.3949342,0
+XLP.US,D,20170509,000000,47.5451,47.6289,47.3153,47.3902,8414613.8948632,0
+XLP.US,D,20170510,000000,47.4158,47.4879,47.3557,47.4248,6072351.2341793,0
+XLP.US,D,20170511,000000,47.3646,47.4967,47.2897,47.4967,5862796.0609442,0
+XLP.US,D,20170512,000000,47.4504,47.4829,47.3311,47.3557,6350981.3705912,0
+XLP.US,D,20170515,000000,47.3311,47.5628,47.3311,47.5145,8451021.2820874,0
+XLP.US,D,20170516,000000,47.6595,47.7235,47.4346,47.4681,5567312.4366437,0
+XLP.US,D,20170517,000000,47.3902,47.5628,47.2699,47.4001,16223302.310087,0
+XLP.US,D,20170518,000000,47.4158,47.5451,47.2798,47.4346,9176009.2511047,0
+XLP.US,D,20170519,000000,47.4504,47.7808,47.3824,47.691,7186386.0505432,0
+XLP.US,D,20170522,000000,47.6999,48.0273,47.691,47.9582,8242002.5405666,0
+XLP.US,D,20170523,000000,48.0273,48.2353,47.9858,48.0115,8725658.0950754,0
+XLP.US,D,20170524,000000,48.0451,48.2353,47.9858,48.2018,5973492.649295,0
+XLP.US,D,20170525,000000,48.2719,48.6279,48.2531,48.5036,7002846.294383,0
+XLP.US,D,20170526,000000,48.5352,48.69,48.5262,48.6811,4877104.3068324,0
+XLP.US,D,20170530,000000,48.5805,48.7087,48.5036,48.6673,4933434.7070859,0
+XLP.US,D,20170531,000000,48.7087,48.9414,48.7087,48.8034,11343553.364482,0
+XLP.US,D,20170601,000000,48.8635,49.1999,48.7087,49.1999,26948602.405985,0
+XLP.US,D,20170602,000000,49.33,49.3635,49.0992,49.3467,19190486.62301,0
+XLP.US,D,20170605,000000,49.2866,49.4227,49.1396,49.4,20139512.407503,0
+XLP.US,D,20170606,000000,49.3556,49.4,49.1811,49.2778,17219445.863216,0
+XLP.US,D,20170607,000000,49.1741,49.33,49.1574,49.26,11693729.700532,0
+XLP.US,D,20170608,000000,49.2373,49.2452,48.754,48.8912,12294226.977965,0
+XLP.US,D,20170609,000000,48.8557,48.9671,48.6998,48.8301,15563263.140455,0
+XLP.US,D,20170612,000000,48.8458,49.0401,48.7087,48.8211,13279384.328459,0
+XLP.US,D,20170613,000000,48.8211,48.9414,48.6279,48.901,11049221.699402,0
+XLP.US,D,20170614,000000,49.0992,49.3122,49.0351,49.2097,18615560.609362,0
+XLP.US,D,20170615,000000,48.9671,49.1741,48.7945,49.0992,12024404.867774,0
+XLP.US,D,20170616,000000,48.6683,48.6831,48.1426,48.5815,30217933.656622,0
+XLP.US,D,20170619,000000,48.692,48.8153,48.3734,48.8153,8975172.8678135,0
+XLP.US,D,20170620,000000,48.8586,48.8862,48.6141,48.6259,8328473.5076383,0
+XLP.US,D,20170621,000000,48.6259,48.7284,48.4345,48.4859,14416441.090403,0
+XLP.US,D,20170622,000000,48.4168,48.4435,48.1466,48.1634,8323896.0922153,0
+XLP.US,D,20170623,000000,48.1545,48.329,48.12,48.1812,11673732.661953,0
+XLP.US,D,20170626,000000,48.329,48.5272,48.2857,48.3734,7590157.8977471,0
+XLP.US,D,20170627,000000,48.2767,48.4168,47.9474,47.9553,12190494.875463,0
+XLP.US,D,20170628,000000,48.2423,48.337,48.1121,48.1298,12362433.915531,0
+XLP.US,D,20170629,000000,48.0687,48.1998,47.4435,47.618,21949426.927551,0
+XLP.US,D,20170630,000000,47.8004,47.8823,47.6891,47.7019,12924801.951202,0
+XLP.US,D,20170703,000000,47.7403,47.9356,47.6447,47.6624,6659641.5425227,0
+XLP.US,D,20170705,000000,47.6535,47.759,47.5727,47.6269,18236924.999088,0
+XLP.US,D,20170706,000000,47.4593,47.6092,47.3479,47.3557,9140662.558726,0
+XLP.US,D,20170707,000000,47.401,47.4987,47.2009,47.3311,11334289.016386,0
+XLP.US,D,20170710,000000,47.3745,47.3745,46.9415,47.0007,10493787.728123,0
+XLP.US,D,20170711,000000,47.046,47.0628,46.7641,46.8696,12949043.797258,0
+XLP.US,D,20170712,000000,47.1673,47.2965,47.0944,47.1309,9329407.4263985,0
+XLP.US,D,20170713,000000,47.193,47.2423,47.0944,47.1377,11525334.760354,0
+XLP.US,D,20170714,000000,47.3557,47.5806,47.3399,47.5155,7302852.5754816,0
+XLP.US,D,20170717,000000,47.6002,47.618,47.4258,47.5648,9096378.0419037,0
+XLP.US,D,20170718,000000,47.5303,47.6447,47.4168,47.5648,6116322.4099813,0
+XLP.US,D,20170719,000000,47.547,47.7403,47.4839,47.7403,6428731.5196217,0
+XLP.US,D,20170720,000000,47.7019,47.8961,47.618,47.7502,11280400.445184,0
+XLP.US,D,20170721,000000,47.5816,47.8419,47.5391,47.8232,8915306.4800588,0
+XLP.US,D,20170724,000000,47.8074,47.8281,47.6368,47.6693,10688703.081584,0
+XLP.US,D,20170725,000000,47.832,48.0332,47.7916,47.9996,15876533.177365,0
+XLP.US,D,20170726,000000,48.0086,48.1121,47.8419,47.9898,8745788.9880697,0
+XLP.US,D,20170727,000000,48.0233,48.4681,47.9996,48.4593,14738040.522591,0
+XLP.US,D,20170728,000000,48.3113,48.5115,47.3833,48.0509,21204924.607093,0
+XLP.US,D,20170731,000000,47.9306,48.1446,47.9188,48.0332,7983257.8973855,0
+XLP.US,D,20170801,000000,48.0885,48.2147,47.9553,47.983,21874311.276808,0
+XLP.US,D,20170802,000000,47.8873,48.0233,47.7305,47.9474,19717130.740218,0
+XLP.US,D,20170803,000000,47.9405,48.19,47.8419,47.905,20503613.659057,0
+XLP.US,D,20170804,000000,47.905,48.0332,47.7019,47.7748,19644644.517519,0
+XLP.US,D,20170807,000000,47.7837,48.1634,47.7837,48.1298,19387341.851461,0
+XLP.US,D,20170808,000000,48.0086,48.1426,47.9218,47.9474,11301610.285899,0
+XLP.US,D,20170809,000000,47.9139,48.0608,47.8597,48.0233,8351764.1760995,0
+XLP.US,D,20170810,000000,47.905,48.0509,47.8074,47.8232,7664356.8485475,0
+XLP.US,D,20170811,000000,47.7403,48.0608,47.7403,47.8597,5672632.5392672,0
+XLP.US,D,20170814,000000,47.9642,48.2087,47.9642,48.0973,12274362.779755,0
+XLP.US,D,20170815,000000,48.1121,48.4069,48.1121,48.337,12732829.366804,0
+XLP.US,D,20170816,000000,48.3656,48.5716,48.3656,48.5046,6544811.69204,0
+XLP.US,D,20170817,000000,48.329,48.5618,48.0559,48.0608,7745777.8535442,0
+XLP.US,D,20170818,000000,47.9553,48.0973,47.8508,47.9306,7839030.7777155,0
+XLP.US,D,20170821,000000,47.8961,48.185,47.759,48.1042,7865200.330179,0
+XLP.US,D,20170822,000000,48.1298,48.2511,48.0411,48.1121,8204032.5044354,0
+XLP.US,D,20170823,000000,48.0608,48.1121,47.9188,47.974,6160892.8885113,0
+XLP.US,D,20170824,000000,47.9306,48.0608,47.2699,47.3153,13591016.676865,0
+XLP.US,D,20170825,000000,47.4987,47.6624,47.4386,47.4691,8460797.7247308,0
+XLP.US,D,20170828,000000,47.4258,47.4889,47.193,47.3311,7136142.984092,0
+XLP.US,D,20170829,000000,47.2699,47.5391,47.2256,47.4987,7142232.3459916,0
+XLP.US,D,20170830,000000,47.409,47.5727,47.401,47.4889,7466077.8958493,0
+XLP.US,D,20170831,000000,47.5214,47.5904,47.4514,47.5066,11651932.644949,0
+XLP.US,D,20170901,000000,47.6002,47.7403,47.547,47.7305,20620263.726794,0
+XLP.US,D,20170905,000000,47.5904,47.832,47.547,47.8004,23259682.177936,0
+XLP.US,D,20170906,000000,47.8873,48.0411,47.762,47.9996,20110559.291606,0
+XLP.US,D,20170907,000000,48.0332,48.1387,47.9139,48.0687,19276945.421499,0
+XLP.US,D,20170908,000000,47.905,47.9868,47.6535,47.832,10546643.99784,0
+XLP.US,D,20170911,000000,47.9218,48.1998,47.9139,48.1298,10554550.534849,0
+XLP.US,D,20170912,000000,48.1298,48.2373,48.1042,48.2334,8571045.0895476,0
+XLP.US,D,20170913,000000,48.19,48.4345,48.19,48.2601,9166015.8020589,0
+XLP.US,D,20170914,000000,48.1812,48.2857,48.0046,48.1634,6699642.7180188,0
+XLP.US,D,20170915,000000,48.2867,48.2867,48.0549,48.2521,14292484.802435,0
+XLP.US,D,20170918,000000,48.2955,48.401,48.1812,48.3212,9489880.6188401,0
+XLP.US,D,20170919,000000,48.3468,48.3704,48.0599,48.1722,7097368.8074134,0
+XLP.US,D,20170920,000000,48.0401,48.1042,47.4741,47.7087,12603043.313382,0
+XLP.US,D,20170921,000000,47.6496,47.691,47.2108,47.2552,11793269.726081,0
+XLP.US,D,20170922,000000,47.335,47.335,47.0806,47.1161,12938006.892193,0
+XLP.US,D,20170925,000000,47.196,47.5027,47.1605,47.4553,10502968.924233,0
+XLP.US,D,20170926,000000,47.5115,47.6417,47.405,47.5687,19822862.546578,0
+XLP.US,D,20170927,000000,47.4741,47.5185,46.9425,47.2019,13341324.44562,0
+XLP.US,D,20170928,000000,47.1407,47.335,47.0964,47.2019,8888309.4639301,0
+XLP.US,D,20170929,000000,47.2019,47.3183,47.1239,47.1703,16588752.246292,0
+XLP.US,D,20171002,000000,47.1703,47.3587,47.047,47.0806,20424867.714293,0
+XLP.US,D,20171003,000000,47.1605,47.2196,47.0116,47.1329,23342636.42443,0
+XLP.US,D,20171004,000000,47.0638,47.4642,46.9327,47.2837,24478099.101959,0
+XLP.US,D,20171005,000000,47.4386,47.6131,47.3685,47.4937,21749604.592868,0
+XLP.US,D,20171006,000000,47.2552,47.3093,46.9583,47.0204,8686244.0537243,0
+XLP.US,D,20171009,000000,46.9505,47.0885,46.8015,46.8883,14396001.926631,0
+XLP.US,D,20171010,000000,47.0806,47.4208,47.0284,47.3005,12168731.364207,0
+XLP.US,D,20171011,000000,47.2739,47.5253,47.2739,47.3952,11790125.161343,0
+XLP.US,D,20171012,000000,47.3587,47.6417,47.3183,47.5964,9265476.7318171,0
+XLP.US,D,20171013,000000,47.7818,47.8054,47.6496,47.6811,9516118.1125604,0
+XLP.US,D,20171016,000000,47.6328,47.7275,47.615,47.6999,4977615.79095,0
+XLP.US,D,20171017,000000,47.5776,47.623,47.3774,47.5253,11856345.577685,0
+XLP.US,D,20171018,000000,47.4741,47.5391,47.3212,47.4642,5342742.2456488,0
+XLP.US,D,20171019,000000,47.2452,47.2887,47.056,47.2108,9778369.3358329,0
+XLP.US,D,20171020,000000,47.1239,47.1506,46.9505,47.0964,13392606.911896,0
+XLP.US,D,20171023,000000,47.0638,47.3005,46.9977,47.0638,8384442.9065869,0
+XLP.US,D,20171024,000000,47.0382,47.0875,46.837,46.8972,12196540.633272,0
+XLP.US,D,20171025,000000,46.8883,46.9671,46.487,46.7641,13977215.061667,0
+XLP.US,D,20171026,000000,46.9327,47.1329,46.7887,46.8015,16666916.127156,0
+XLP.US,D,20171027,000000,46.6802,46.7374,46.3026,46.3971,11694652.484766,0
+XLP.US,D,20171030,000000,46.2936,46.34,45.9721,46.0057,10642813.325813,0
+XLP.US,D,20171031,000000,46.2345,46.4968,46.1536,46.3873,12388190.750211,0
+XLP.US,D,20171101,000000,46.5204,46.6614,46.3873,46.5372,8647482.0456289,0
+XLP.US,D,20171102,000000,46.487,46.5659,46.2502,46.4248,12200999.405008,0
+XLP.US,D,20171103,000000,46.4524,46.5797,46.3814,46.4347,6777690.9973404,0
+XLP.US,D,20171106,000000,46.34,46.3499,45.9268,45.9356,12280735.061216,0
+XLP.US,D,20171107,000000,46.2552,46.4524,46.2177,46.4524,10912084.807609,0
+XLP.US,D,20171108,000000,46.5944,46.9583,46.5283,46.9583,14717585.134041,0
+XLP.US,D,20171109,000000,46.7473,47.1062,46.7157,46.9505,11910722.920317,0
+XLP.US,D,20171110,000000,46.8804,47.4741,46.8528,47.4306,9147540.8504438,0
+XLP.US,D,20171113,000000,47.4553,47.8951,47.4306,47.6999,8921015.5737299,0
+XLP.US,D,20171114,000000,47.5776,47.9031,47.5115,47.8675,10189116.823421,0
+XLP.US,D,20171115,000000,47.7186,47.764,47.3261,47.3587,12271557.9213,0
+XLP.US,D,20171116,000000,47.7886,48.1584,47.7275,48.0154,12738560.769545,0
+XLP.US,D,20171117,000000,47.8853,48.0154,47.7561,47.8488,8352939.4584379,0
+XLP.US,D,20171120,000000,47.7718,47.9533,47.7561,47.7976,7942898.7627304,0
+XLP.US,D,20171121,000000,47.8853,48.1545,47.8261,47.9533,11864336.280727,0
+XLP.US,D,20171122,000000,47.9454,47.9987,47.7472,47.8951,11982442.522267,0
+XLP.US,D,20171124,000000,47.973,48.0224,47.8488,47.8577,2667672.8875458,0
+XLP.US,D,20171127,000000,47.83,47.9682,47.8142,47.8853,9339981.9252976,0
+XLP.US,D,20171128,000000,47.9632,48.2777,47.8577,48.2777,7994770.3912484,0
+XLP.US,D,20171129,000000,48.2433,48.7146,48.1998,48.5302,16848320.296945,0
+XLP.US,D,20171130,000000,48.7146,49.109,48.5894,48.9779,16104760.027645,0
+XLP.US,D,20171201,000000,48.8724,49.117,48.3468,49.1012,33564118.637318,0
+XLP.US,D,20171204,000000,49.1525,49.6051,49.0025,49.5627,26052606.293523,0
+XLP.US,D,20171205,000000,49.5627,49.7451,49.3537,49.4828,26241798.356633,0
+XLP.US,D,20171206,000000,49.476,49.7984,49.476,49.7984,19124984.153085,0
+XLP.US,D,20171207,000000,49.7126,49.7333,49.2916,49.3182,8645621.2664307,0
+XLP.US,D,20171208,000000,49.327,49.4493,49.109,49.4493,9951201.7527262,0
+XLP.US,D,20171211,000000,49.3971,49.4622,49.1633,49.4394,7710807.3731995,0
+XLP.US,D,20171212,000000,49.466,49.6367,49.2826,49.4493,7118421.4705937,0
+XLP.US,D,20171213,000000,49.4828,49.8368,49.4128,49.7284,13262554.163688,0
+XLP.US,D,20171214,000000,49.7984,49.7984,49.5016,49.5114,10430982.627498,0
+XLP.US,D,20171215,000000,49.8004,50.1445,49.8004,50.0716,10326567.056234,0
+XLP.US,D,20171218,000000,50.18,50.4512,50.0212,50.0488,9995563.3372427,0
+XLP.US,D,20171219,000000,50.2392,50.3388,50.0992,50.1081,8961309.8092741,0
+XLP.US,D,20171220,000000,50.1544,50.1988,49.7215,50.0212,15684736.023379,0
+XLP.US,D,20171221,000000,50.1169,50.1988,49.9315,49.9867,6307882.2765935,0
+XLP.US,D,20171222,000000,50.0578,50.1397,50.0025,50.0627,4792084.4433209,0
+XLP.US,D,20171226,000000,50.0312,50.2846,49.9946,50.18,9662556.8722475,0
+XLP.US,D,20171227,000000,50.2471,50.3565,50.0992,50.1721,6807146.0672985,0
+XLP.US,D,20171228,000000,50.2392,50.3023,49.9671,50.0893,8268312.0317383,0
+XLP.US,D,20171229,000000,50.0893,50.3467,50.0716,50.0804,5776684.0670804,0
+XLP.US,D,20180102,000000,50.1347,50.1988,49.7639,49.7727,22860805.143369,0
+XLP.US,D,20180103,000000,49.8536,49.9315,49.7136,49.7569,20389809.011719,0
+XLP.US,D,20180104,000000,49.8891,50.1297,49.7639,49.899,17555210.54043,0
+XLP.US,D,20180105,000000,49.9769,50.1505,49.8586,50.1169,17669462.383205,0
+XLP.US,D,20180108,000000,50.0488,50.2846,50.0212,50.2392,14617431.609083,0
+XLP.US,D,20180109,000000,50.3023,50.4148,50.1633,50.1721,9476119.9792102,0
+XLP.US,D,20180110,000000,50.0488,50.0578,49.5854,49.9227,10977005.213633,0
+XLP.US,D,20180111,000000,50.0212,50.0212,49.7609,49.8536,13054792.842443,0
+XLP.US,D,20180112,000000,49.9315,50.1081,49.7609,49.8734,8302343.5030705,0
+XLP.US,D,20180116,000000,49.9671,50.2747,49.9355,50.0992,15683407.6197,0
+XLP.US,D,20180117,000000,50.2658,50.8565,50.2224,50.6731,14248450.75562,0
+XLP.US,D,20180118,000000,50.6643,50.751,50.4286,50.5223,14094639.862542,0
+XLP.US,D,20180119,000000,50.7067,51.1386,50.6554,51.0873,11275030.043749,0
+XLP.US,D,20180122,000000,51.0587,51.4739,51.0331,51.4739,8941580.4795291,0
+XLP.US,D,20180123,000000,51.2352,51.4463,51.0685,51.3072,12391790.622775,0
+XLP.US,D,20180124,000000,51.4383,51.4739,51.1652,51.4127,18860378.308941,0
+XLP.US,D,20180125,000000,51.4995,51.7056,51.174,51.4383,13779115.595573,0
+XLP.US,D,20180126,000000,51.3378,51.7016,51.2727,51.6849,7180861.5137191,0
+XLP.US,D,20180129,000000,51.7727,51.896,51.4463,51.4817,12207273.323754,0
+XLP.US,D,20180130,000000,51.1297,51.5686,51.0114,51.1386,12373096.63666,0
+XLP.US,D,20180131,000000,51.182,51.3161,50.6939,50.9009,15857772.264042,0
+XLP.US,D,20180201,000000,50.7067,50.971,50.5518,50.682,16010297.343483,0
+XLP.US,D,20180202,000000,50.4334,50.5646,49.6771,49.7136,17669973.463704,0
+XLP.US,D,20180205,000000,49.5016,49.8004,47.8813,47.9089,44400870.787781,0
+XLP.US,D,20180206,000000,47.1239,48.5322,46.8686,48.4365,44166792.877024,0
+XLP.US,D,20180207,000000,48.33,49.114,48.1722,48.2245,19909247.319517,0
+XLP.US,D,20180208,000000,48.338,48.4365,47.1703,47.1871,37404140.220561,0
+XLP.US,D,20180209,000000,47.5461,47.6269,46.3597,47.2847,39647351.627125,0
+XLP.US,D,20180212,000000,47.5549,47.9958,47.4406,47.7679,23858672.579134,0
+XLP.US,D,20180213,000000,47.5904,48.1101,47.5816,47.9868,13622623.557972,0
+XLP.US,D,20180214,000000,47.7324,48.119,47.5047,47.9602,23139471.785531,0
+XLP.US,D,20180215,000000,48.1368,48.755,47.9356,48.755,16799177.473235,0
+XLP.US,D,20180216,000000,48.7728,49.1535,48.5066,48.9464,13145570.473959,0
+XLP.US,D,20180220,000000,47.836,47.836,47.836,47.836,18243534.567924,0
+XLP.US,D,20180221,000000,47.9089,48.048,47.2462,47.265,17274478.28125,0
+XLP.US,D,20180222,000000,47.3607,47.7423,47.3015,47.3882,11630969.218045,0
+XLP.US,D,20180223,000000,47.4869,47.8547,47.3193,47.8449,11723982.826745,0
+XLP.US,D,20180226,000000,47.9257,48.1802,47.7936,48.1446,11440809.752563,0
+XLP.US,D,20180227,000000,48.1722,48.2867,47.5047,47.5145,11169117.736737,0
+XLP.US,D,20180228,000000,47.7936,47.8192,47.0194,47.0194,15592240.593518,0
+XLP.US,D,20180301,000000,46.9031,47.3518,46.5008,46.9129,31588574.487649,0
+XLP.US,D,20180302,000000,46.7355,47.3882,46.6289,47.3103,29494828.775872,0
+XLP.US,D,20180305,000000,47.055,47.7768,47.055,47.7225,21423270.567723,0
+XLP.US,D,20180306,000000,47.7423,47.8024,47.3794,47.76,23609456.950736,0
+XLP.US,D,20180307,000000,47.3103,47.5145,47.0727,47.3271,14304677.722914,0
+XLP.US,D,20180308,000000,47.3518,47.7768,47.2749,47.76,12182926.016643,0
+XLP.US,D,20180309,000000,47.8912,48.0757,47.7137,48.0667,13048194.428142,0
+XLP.US,D,20180312,000000,48.0855,48.338,47.8912,47.98,12399417.282365,0
+XLP.US,D,20180313,000000,48.1279,48.2176,47.8636,47.9435,14092419.096087,0
+XLP.US,D,20180314,000000,48.0579,48.0667,47.3567,47.4573,15356624.37102,0
+XLP.US,D,20180315,000000,47.3972,47.6042,46.9869,47.1239,10541488.574711,0
+XLP.US,D,20180316,000000,47.1239,47.4148,47.0964,47.1407,10876655.977292,0
+XLP.US,D,20180319,000000,47.1062,47.196,46.5126,46.6822,12103058.534115,0
+XLP.US,D,20180320,000000,46.7512,46.9395,46.3913,46.5471,11169319.532411,0
+XLP.US,D,20180321,000000,46.2916,46.479,45.8755,45.9751,19234753.901006,0
+XLP.US,D,20180322,000000,45.84,46.2049,45.558,45.5915,17603210.531357,0
+XLP.US,D,20180323,000000,45.7522,45.9376,44.983,45.0264,18001172.894078,0
+XLP.US,D,20180326,000000,45.3618,45.7118,45.2217,45.6724,13977946.190715,0
+XLP.US,D,20180327,000000,45.7522,46.124,45.4426,45.6467,19571705.015093,0
+XLP.US,D,20180328,000000,45.7976,46.5037,45.7799,46.273,36595030.8351,0
+XLP.US,D,20180329,000000,46.4613,46.8764,46.4613,46.5964,15130874.841493,0
+XLP.US,D,20180402,000000,46.4524,46.5382,45.2463,45.4515,32310892.466679,0
+XLP.US,D,20180403,000000,45.6546,46.1674,45.5126,46.0511,28081585.734665,0
+XLP.US,D,20180404,000000,45.7602,46.9395,45.7069,46.7689,31641919.528797,0
+XLP.US,D,20180405,000000,46.8498,47.0727,46.6023,46.8844,20598535.70724,0
+XLP.US,D,20180406,000000,46.7423,47.121,46.1763,46.4061,14812413.889752,0
+XLP.US,D,20180409,000000,46.5471,46.8498,46.2473,46.3795,16589587.822347,0
+XLP.US,D,20180410,000000,46.6457,46.7256,46.2394,46.487,14859278.146236,0
+XLP.US,D,20180411,000000,46.3557,46.6319,46.3006,46.3962,10194558.208259,0
+XLP.US,D,20180412,000000,46.5964,46.7335,46.3006,46.3282,11119116.013855,0
+XLP.US,D,20180413,000000,46.5204,46.6457,46.3282,46.5569,9981574.5366758,0
+XLP.US,D,20180416,000000,46.6822,47.3281,46.6201,47.0638,8815879.0139047,0
+XLP.US,D,20180417,000000,47.1871,47.2857,46.9119,47.1703,9184812.2070831,0
+XLP.US,D,20180418,000000,47.1329,47.2374,46.7256,46.8163,16374817.397114,0
+XLP.US,D,20180419,000000,46.1763,46.2137,45.2217,45.4603,26706337.066756,0
+XLP.US,D,20180420,000000,45.3548,45.5047,44.5639,44.6981,21577684.819724,0
+XLP.US,D,20180423,000000,44.7335,44.7799,44.4416,44.6448,13944342.647896,0
+XLP.US,D,20180424,000000,44.7247,44.7799,44.0532,44.3608,21203593.161269,0
+XLP.US,D,20180425,000000,44.3441,44.63,44.1705,44.4416,21475785.10306,0
+XLP.US,D,20180426,000000,44.5393,44.8845,44.3943,44.7069,12436363.129401,0
+XLP.US,D,20180427,000000,44.6112,45.0994,44.5639,44.9456,12533740.189268,0
+XLP.US,D,20180430,000000,45.0264,45.2257,44.5836,44.6635,15692686.164476,0
+XLP.US,D,20180501,000000,44.4959,44.5225,43.9633,44.274,12342876.97405,0
+XLP.US,D,20180502,000000,44.1507,44.1932,43.3096,43.4062,21257169.405499,0
+XLP.US,D,20180503,000000,43.5127,43.6083,43.1626,43.3609,18789854.270302,0
+XLP.US,D,20180504,000000,43.3283,44.2119,43.283,43.991,14833839.72282,0
+XLP.US,D,20180507,000000,44.0857,44.1705,43.6133,43.7159,10917540.389127,0
+XLP.US,D,20180508,000000,43.6172,43.6636,43.3461,43.5383,9364967.0689852,0
+XLP.US,D,20180509,000000,43.4594,43.709,43.3707,43.5995,10423795.050955,0
+XLP.US,D,20180510,000000,43.8066,44.0718,43.7405,43.8578,11569728.794426,0
+XLP.US,D,20180511,000000,43.9377,44.1596,43.7227,43.8578,11369277.749606,0
+XLP.US,D,20180514,000000,43.921,43.9999,43.7691,43.8392,7577226.7498798,0
+XLP.US,D,20180515,000000,43.6261,43.7869,43.4328,43.6724,25626302.286218,0
+XLP.US,D,20180516,000000,43.8066,44.0857,43.7405,43.9821,13725659.009079,0
+XLP.US,D,20180517,000000,44.1133,44.2366,43.9821,44.132,22108806.975591,0
+XLP.US,D,20180518,000000,44.0274,44.0955,43.6922,43.8578,17694275.138629,0
+XLP.US,D,20180521,000000,44.0274,44.1932,43.9111,44.0432,8955608.8279919,0
+XLP.US,D,20180522,000000,44.1231,44.3441,43.8825,43.9633,10599634.121975,0
+XLP.US,D,20180523,000000,43.8668,44.1705,43.8066,44.1231,20486007.747101,0
+XLP.US,D,20180524,000000,44.1231,44.1981,43.8618,44.0857,11119185.983208,0
+XLP.US,D,20180525,000000,44.0955,44.4416,44.0354,44.1606,14586575.123947,0
+XLP.US,D,20180529,000000,43.9999,44.2543,43.8668,44.061,16897455.008266,0
+XLP.US,D,20180530,000000,44.2276,44.7582,44.0857,44.6793,19912055.220117,0
+XLP.US,D,20180531,000000,44.6024,44.6448,43.7967,43.9633,21013234.942259,0
+XLP.US,D,20180601,000000,44.0857,44.1705,43.848,43.9633,12362610.35999,0
+XLP.US,D,20180604,000000,44.0532,44.3795,44.0532,44.3273,13176613.54404,0
+XLP.US,D,20180605,000000,44.3608,44.3894,43.9821,44.1231,10144482.459829,0
+XLP.US,D,20180606,000000,44.1419,44.1793,43.8668,44.1793,13634976.698132,0
+XLP.US,D,20180607,000000,44.061,44.6793,43.9999,44.4505,18771652.097762,0
+XLP.US,D,20180608,000000,44.4703,45.0264,44.4703,44.9998,19294641.583782,0
+XLP.US,D,20180611,000000,45.0333,45.4603,45.0333,45.3696,14909831.511562,0
+XLP.US,D,20180612,000000,45.3962,45.4879,45.1576,45.4603,12834267.691351,0
+XLP.US,D,20180613,000000,45.4515,45.5215,45.1764,45.3203,17729639.069834,0
+XLP.US,D,20180614,000000,45.3696,45.4327,45.204,45.3962,11014682.189715,0
+XLP.US,D,20180615,000000,45.3548,46.0037,45.2651,45.9801,19300657.934182,0
+XLP.US,D,20180618,000000,45.8243,45.8439,45.1053,45.3095,24243549.658599,0
+XLP.US,D,20180619,000000,45.1379,45.6349,45.1132,45.5491,14168231.398225,0
+XLP.US,D,20180620,000000,45.6832,45.6931,45.3933,45.5935,10719320.251248,0
+XLP.US,D,20180621,000000,45.6566,45.8291,45.554,45.6832,14878301.698149,0
+XLP.US,D,20180622,000000,45.7927,46.1388,45.7828,46.057,11162275.950769,0
+XLP.US,D,20180625,000000,45.9514,46.3617,45.9416,46.2896,24800636.529111,0
+XLP.US,D,20180626,000000,46.2986,46.3853,45.8794,46.0944,15755048.125858,0
+XLP.US,D,20180627,000000,46.0293,46.4238,45.8045,45.9968,22265199.636429,0
+XLP.US,D,20180628,000000,45.8883,46.1043,45.8173,45.9968,14771471.677146,0
+XLP.US,D,20180629,000000,46.0215,46.2207,45.7631,45.9712,14594798.04412,0
+XLP.US,D,20180702,000000,45.7631,45.9712,45.4061,45.7,14859008.409306,0
+XLP.US,D,20180703,000000,45.8794,46.0431,45.7384,45.8095,8672131.5392269,0
+XLP.US,D,20180705,000000,46.0037,46.4702,45.915,46.4435,13115256.504829,0
+XLP.US,D,20180706,000000,46.4958,46.766,46.3823,46.5865,13827281.890472,0
+XLP.US,D,20180709,000000,46.6201,46.6881,46.3548,46.4051,16946755.00951,0
+XLP.US,D,20180710,000000,46.5204,46.9849,46.4238,46.9583,17129059.654464,0
+XLP.US,D,20180711,000000,46.9051,46.9505,46.6467,46.8084,12873919.020078,0
+XLP.US,D,20180712,000000,46.9425,47.0224,46.5964,46.7443,12333247.568455,0
+XLP.US,D,20180713,000000,46.7709,47.0964,46.7531,47.05,15753551.390111,0
+XLP.US,D,20180716,000000,47.0135,47.0402,46.6881,46.8262,11599154.456974,0
+XLP.US,D,20180717,000000,46.8005,47.2818,46.8005,47.2266,16544793.239074,0
+XLP.US,D,20180718,000000,47.1753,47.2176,46.8084,46.8439,11741245.990272,0
+XLP.US,D,20180719,000000,46.5382,47.0746,46.4514,46.8696,16918571.556508,0
+XLP.US,D,20180720,000000,46.7808,47.1841,46.7019,47.1555,20060619.425689,0
+XLP.US,D,20180723,000000,47.0668,47.1792,46.7177,46.8606,14950611.47639,0
+XLP.US,D,20180724,000000,46.7531,47.0352,46.6742,46.9505,17921748.550792,0
+XLP.US,D,20180725,000000,47.0135,47.3439,46.9149,47.3074,17104265.151915,0
+XLP.US,D,20180726,000000,47.4967,47.9572,47.4316,47.5569,16959672.974745,0
+XLP.US,D,20180727,000000,47.5293,47.8468,47.4454,47.62,15037170.665691,0
+XLP.US,D,20180730,000000,47.4967,47.6801,47.2818,47.5648,13613000.236668,0
+XLP.US,D,20180731,000000,47.7177,47.9533,47.4366,47.7886,20064087.471934,0
+XLP.US,D,20180801,000000,47.6456,47.7265,47.3074,47.3873,16722223.352362,0
+XLP.US,D,20180802,000000,47.3074,47.9326,47.2818,47.8695,17826705.830825,0
+XLP.US,D,20180803,000000,47.9848,48.6643,47.9494,48.4316,22888826.348593,0
+XLP.US,D,20180806,000000,48.4573,48.6289,48.3694,48.475,15034539.209549,0
+XLP.US,D,20180807,000000,48.4316,48.4937,48.0144,48.1812,15431436.82123,0
+XLP.US,D,20180808,000000,48.1545,48.19,47.7976,47.8152,14115016.155299,0
+XLP.US,D,20180809,000000,47.8222,47.906,47.6112,47.6723,9020519.0935298,0
+XLP.US,D,20180810,000000,47.5293,47.6901,47.3962,47.4967,15087421.844531,0
+XLP.US,D,20180813,000000,47.5746,47.6723,47.2818,47.4967,9748631.3463128,0
+XLP.US,D,20180814,000000,47.5569,47.8695,47.5293,47.8222,9957067.0098832,0
+XLP.US,D,20180815,000000,47.6801,48.0519,47.41,48.0194,17478881.073501,0
+XLP.US,D,20180816,000000,48.5124,48.8487,48.4355,48.7058,17404347.486659,0
+XLP.US,D,20180817,000000,48.6643,49.1357,48.5628,49.0844,14614840.714886,0
+XLP.US,D,20180820,000000,49.1446,49.3408,49.0016,49.0549,11422203.988677,0
+XLP.US,D,20180821,000000,49.0351,49.1062,48.5174,48.7058,15476431.172079,0
+XLP.US,D,20180822,000000,48.6643,48.763,48.336,48.405,15215946.421484,0
+XLP.US,D,20180823,000000,48.2619,48.405,48.1456,48.2886,12010465.755589,0
+XLP.US,D,20180824,000000,48.2619,48.3596,48.0795,48.2255,10728291.539296,0
+XLP.US,D,20180827,000000,48.3054,48.4573,48.0657,48.2531,11917766.501958,0
+XLP.US,D,20180828,000000,48.2433,48.3912,48.0194,48.0943,14148369.228112,0
+XLP.US,D,20180829,000000,48.1634,48.2295,48.0381,48.1456,9731167.4011613,0
+XLP.US,D,20180830,000000,48.0747,48.2295,47.8961,47.9938,12434396.889148,0
+XLP.US,D,20180831,000000,47.9938,48.1417,47.7758,47.977,11739862.827969,0
+XLP.US,D,20180904,000000,47.9149,48.118,47.7808,47.9149,10728911.122997,0
+XLP.US,D,20180905,000000,47.7709,48.4661,47.7177,48.4661,16505022.252612,0
+XLP.US,D,20180906,000000,48.4473,48.6289,48.2837,48.6012,13825828.758815,0
+XLP.US,D,20180907,000000,48.4473,48.5372,48.1634,48.5036,10365928.367057,0
+XLP.US,D,20180910,000000,48.6209,48.9572,48.6209,48.6703,9373092.6404925,0
+XLP.US,D,20180911,000000,48.6111,48.6594,48.3872,48.4937,9104060.4741688,0
+XLP.US,D,20180912,000000,48.4937,49.1604,48.4661,49.0549,17061228.928931,0
+XLP.US,D,20180913,000000,49.0746,49.0933,48.7058,48.9858,10925546.302898,0
+XLP.US,D,20180914,000000,48.9394,48.9484,48.6012,48.8497,10004916.921616,0
+XLP.US,D,20180917,000000,48.8143,49.045,48.7058,49.0273,11523104.867461,0
+XLP.US,D,20180918,000000,48.9858,49.0016,48.6289,48.8231,17530288.267756,0
+XLP.US,D,20180919,000000,48.7817,48.9858,48.6643,48.7344,8734501.6129982,0
+XLP.US,D,20180920,000000,48.8685,49.3595,48.8685,49.3507,13247453.965845,0
+XLP.US,D,20180921,000000,49.4296,49.5124,49.328,49.4296,11473426.626086,0
+XLP.US,D,20180924,000000,49.26,49.3675,48.6377,48.6742,11852770.042288,0
+XLP.US,D,20180925,000000,48.8201,48.9266,48.3616,48.3892,9292556.8999319,0
+XLP.US,D,20180926,000000,48.5322,48.8113,48.3803,48.4435,11542453.928978,0
+XLP.US,D,20180927,000000,48.2807,48.692,48.1456,48.3803,9898322.1598905,0
+XLP.US,D,20180928,000000,48.3261,48.5154,48.2807,48.4503,10295740.992556,0
+XLP.US,D,20181001,000000,48.5233,48.5963,48.3616,48.4168,9712099.2311096,0
+XLP.US,D,20181002,000000,48.3892,48.7975,48.2719,48.692,10677060.789499,0
+XLP.US,D,20181003,000000,48.8014,48.8557,48.1091,48.1732,16910787.719382,0
+XLP.US,D,20181004,000000,48.0381,48.1249,47.6969,48.0569,22221279.163057,0
+XLP.US,D,20181005,000000,47.9563,48.2008,47.9415,48.0105,15475127.105567,0
+XLP.US,D,20181008,000000,47.9662,48.7344,47.9662,48.6742,16593964.456145,0
+XLP.US,D,20181009,000000,48.692,48.7975,48.4503,48.5667,15001072.563292,0
+XLP.US,D,20181010,000000,48.4069,48.7768,47.905,47.9848,29075207.348903,0
+XLP.US,D,20181011,000000,47.8488,48.1023,46.6457,46.8005,49557507.734287,0
+XLP.US,D,20181012,000000,46.9958,47.2157,46.6457,47.0598,29232546.117093,0
+XLP.US,D,20181015,000000,46.9238,47.6871,46.9238,47.3459,17688935.158651,0
+XLP.US,D,20181016,000000,47.4622,47.9484,47.2906,47.8755,17217568.85924,0
+XLP.US,D,20181017,000000,47.83,48.2107,47.6614,48.1023,17628607.37878,0
+XLP.US,D,20181018,000000,48.1554,48.5864,47.8853,48.0381,21560442.951217,0
+XLP.US,D,20181019,000000,48.5864,49.2768,48.5864,49.1338,31513624.126829,0
+XLP.US,D,20181022,000000,49.2255,49.2866,48.6279,48.7669,18527848.446792,0
+XLP.US,D,20181023,000000,48.4809,49.109,48.2008,48.9829,33911475.918234,0
+XLP.US,D,20181024,000000,49.0173,49.8812,48.8744,49.187,40918504.149081,0
+XLP.US,D,20181025,000000,49.0726,49.4838,48.6495,49.3064,33412342.939799,0
+XLP.US,D,20181026,000000,48.9631,49.1012,48.1456,48.3616,43755405.524763,0
+XLP.US,D,20181029,000000,48.692,49.26,48.4641,48.9188,35270416.656405,0
+XLP.US,D,20181030,000000,49.2521,49.9325,49.1248,49.8901,36896181.977079,0
+XLP.US,D,20181031,000000,49.8812,49.8812,49.0243,49.4207,33542474.783798,0
+XLP.US,D,20181101,000000,49.5302,49.9247,49.2748,49.7717,25144015.697332,0
+XLP.US,D,20181102,000000,49.7717,49.8339,49.0775,49.5124,31949690.380098,0
+XLP.US,D,20181105,000000,49.5923,50.2609,49.5203,50.1307,22230533.370667,0
+XLP.US,D,20181106,000000,50.1219,50.4542,49.9513,50.4354,17393369.396414,0
+XLP.US,D,20181107,000000,50.6445,50.7412,50.1968,50.7234,16770882.474886,0
+XLP.US,D,20181108,000000,50.4739,50.8329,50.4641,50.751,14347709.889704,0
+XLP.US,D,20181109,000000,50.7323,51.2106,50.7323,51.0479,20603910.16487,0
+XLP.US,D,20181112,000000,50.9039,51.1918,50.681,50.7786,17754253.07173,0
+XLP.US,D,20181113,000000,50.8072,50.9936,50.4138,50.6623,25763641.987732,0
+XLP.US,D,20181114,000000,50.751,50.751,50.0765,50.3211,19565116.741277,0
+XLP.US,D,20181115,000000,50.1505,50.2382,49.7619,50.2382,28499798.648116,0
+XLP.US,D,20181116,000000,50.2136,50.5656,50.034,50.3664,16932882.824533,0
+XLP.US,D,20181119,000000,50.3842,50.6573,50.0765,50.2836,18618514.532961,0
+XLP.US,D,20181120,000000,50.1307,50.3842,49.3142,49.4493,36757119.406977,0
+XLP.US,D,20181121,000000,49.4207,49.5381,48.9454,49.0529,18482041.843008,0
+XLP.US,D,20181123,000000,49.0075,49.4394,48.8922,49.2255,9684636.7666691,0
+XLP.US,D,20181126,000000,49.2964,49.5381,49.043,49.2866,14609540.282804,0
+XLP.US,D,20181127,000000,49.2067,49.7441,49.1781,49.7274,17758327.519044,0
+XLP.US,D,20181128,000000,49.6456,50.1505,49.4936,50.1405,24458290.676423,0
+XLP.US,D,20181129,000000,50.0598,50.3753,49.9966,50.2204,14787082.955488,0
+XLP.US,D,20181130,000000,50.2136,50.6711,50.0854,50.5439,18423378.116903,0
+XLP.US,D,20181203,000000,50.7234,50.7234,50.0666,50.5902,23213895.855122,0
+XLP.US,D,20181204,000000,50.681,50.8625,49.7106,49.7373,30759659.718797,0
+XLP.US,D,20181206,000000,49.5765,49.8092,48.7344,49.7895,36190370.681314,0
+XLP.US,D,20181207,000000,49.7441,49.9217,48.9454,49.1594,25755897.698503,0
+XLP.US,D,20181210,000000,49.4394,49.4394,48.4069,49.1594,49497085.647895,0
+XLP.US,D,20181211,000000,49.5026,49.9247,49.2964,49.5667,28580727.839537,0
+XLP.US,D,20181212,000000,49.8724,50.0242,49.476,49.5026,20853608.480406,0
+XLP.US,D,20181213,000000,49.5667,49.9651,49.5026,49.8092,18908612.545097,0
+XLP.US,D,20181214,000000,49.4936,49.5549,48.8477,48.9631,22553768.463261,0
+XLP.US,D,20181217,000000,48.8458,48.9631,47.5441,47.83,30413744.415005,0
+XLP.US,D,20181218,000000,47.9563,48.0569,46.9958,47.266,30442100.25627,0
+XLP.US,D,20181219,000000,47.4918,47.8636,46.5944,46.8084,51523583.712089,0
+XLP.US,D,20181220,000000,46.6013,46.6181,45.5304,45.9731,48323903.40424,0
+XLP.US,D,20181221,000000,45.983,46.9859,45.4929,45.4929,42450932.379549,0
+XLP.US,D,20181224,000000,45.3726,45.5274,44.1419,44.1803,25466248.9099,0
+XLP.US,D,20181226,000000,44.2671,45.4091,43.8154,45.4091,29419391.671719,0
+XLP.US,D,20181227,000000,45.128,45.8804,44.4584,45.8449,39629594.621925,0
+XLP.US,D,20181228,000000,46.1803,46.3695,45.6645,45.8449,26955188.651704,0
+XLP.US,D,20181231,000000,45.9643,46.0708,45.6093,46.0343,16501354.438792,0
+XLP.US,D,20190102,000000,45.5452,45.908,45.2819,45.7631,22567948.919015,0
+XLP.US,D,20190103,000000,45.6812,46.1526,45.4278,45.5008,24349936.54036,0
+XLP.US,D,20190104,000000,45.7996,46.4722,45.699,46.4722,20962041.712261,0
+XLP.US,D,20190107,000000,46.3548,46.7157,45.9919,46.4061,16703972.50549,0
+XLP.US,D,20190108,000000,46.6802,46.9514,46.4534,46.834,31187827.547448,0
+XLP.US,D,20190109,000000,46.8262,46.8696,46.2888,46.3962,17301013.905261,0
+XLP.US,D,20190110,000000,46.3074,46.7503,46.1803,46.6704,35774182.822937,0
+XLP.US,D,20190111,000000,46.7689,46.834,46.551,46.8064,12941556.062326,0
+XLP.US,D,20190114,000000,46.6881,46.7887,46.5066,46.5807,8616602.2373747,0
+XLP.US,D,20190115,000000,46.5707,47.0865,46.5421,47.0432,12627543.741834,0
+XLP.US,D,20190116,000000,47.0244,47.0244,46.6151,46.7887,14874624.757891,0
+XLP.US,D,20190117,000000,46.7157,47.0816,46.6614,46.9859,11247272.491163,0
+XLP.US,D,20190118,000000,47.2591,47.6939,47.2038,47.549,13190012.168315,0
+XLP.US,D,20190122,000000,47.4218,47.5145,46.7315,47.1141,23029436.356873,0
+XLP.US,D,20190123,000000,47.477,47.8113,47.2492,47.6762,26258123.525195,0
+XLP.US,D,20190124,000000,47.4218,47.4316,46.7641,47.0865,19554243.098038,0
+XLP.US,D,20190125,000000,47.2314,47.4218,46.834,46.8972,14251954.293565,0
+XLP.US,D,20190128,000000,46.7985,47.1141,46.6378,47.0944,12130019.044494,0
+XLP.US,D,20190129,000000,47.1871,47.3045,46.9958,47.2038,12685642.642862,0
+XLP.US,D,20190130,000000,47.2492,47.6318,47.1407,47.5223,15370770.349123,0
+XLP.US,D,20190131,000000,47.5303,48.5282,47.4218,48.402,19729958.455128,0
+XLP.US,D,20190201,000000,48.547,48.547,48.048,48.2472,15909972.444309,0
+XLP.US,D,20190204,000000,48.2373,48.5558,48.1476,48.5558,14745246.352009,0
+XLP.US,D,20190205,000000,48.5923,48.689,48.4297,48.5628,12460293.662535,0
+XLP.US,D,20190206,000000,48.4297,48.6565,48.4297,48.5726,20964925.666506,0
+XLP.US,D,20190207,000000,48.3656,48.5726,48.2028,48.5372,16015375.69892,0
+XLP.US,D,20190208,000000,48.4385,48.7649,48.2561,48.7649,12244077.203985,0
+XLP.US,D,20190211,000000,48.8093,48.9365,48.6752,48.8912,7584839.2127907,0
+XLP.US,D,20190212,000000,48.9927,49.4167,48.9178,49.2718,12899278.347702,0
+XLP.US,D,20190213,000000,49.3615,49.5174,49.2501,49.3615,11923631.759115,0
+XLP.US,D,20190214,000000,48.8448,49.0253,48.547,48.8093,12562245.095678,0
+XLP.US,D,20190215,000000,49.044,49.3615,48.8093,49.2718,13937657.025414,0
+XLP.US,D,20190219,000000,49.3891,49.7165,49.2768,49.5262,21875604.188784,0
+XLP.US,D,20190220,000000,49.4808,49.615,49.2797,49.4345,15970830.571604,0
+XLP.US,D,20190221,000000,49.3547,49.687,49.2087,49.5805,12919279.442474,0
+XLP.US,D,20190222,000000,49.118,49.3448,48.9927,49.3448,27310457.53987,0
+XLP.US,D,20190225,000000,49.4444,49.5893,49.0075,49.0736,16725291.863455,0
+XLP.US,D,20190226,000000,49.1012,49.3092,48.9878,49.1012,16672133.407252,0
+XLP.US,D,20190227,000000,48.9927,49.0982,48.8271,49.0253,11925881.932979,0
+XLP.US,D,20190228,000000,49.1446,49.4542,49.0253,49.262,9342277.7313493,0
+XLP.US,D,20190301,000000,49.4079,49.4256,48.8181,49.1702,11926557.289353,0
+XLP.US,D,20190304,000000,49.262,49.3547,48.7097,49.0924,11155906.711453,0
+XLP.US,D,20190305,000000,49.0834,49.2185,48.9631,49.0539,11176711.946773,0
+XLP.US,D,20190306,000000,49.044,49.1751,48.7698,48.9829,13237943.203938,0
+XLP.US,D,20190307,000000,48.901,48.9829,48.5628,48.6663,15813579.011594,0
+XLP.US,D,20190308,000000,48.7077,48.9266,48.4553,48.689,13136750.279154,0
+XLP.US,D,20190311,000000,48.7748,49.3615,48.7748,49.327,11603395.208259,0
+XLP.US,D,20190312,000000,49.3349,49.5174,49.2284,49.3448,11959199.514091,0
+XLP.US,D,20190313,000000,49.3803,49.8171,49.3448,49.6239,12282906.139288,0
+XLP.US,D,20190314,000000,49.6426,49.7215,49.4976,49.5805,9320414.8433301,0
+XLP.US,D,20190315,000000,49.7531,49.9946,49.6524,49.8634,23966348.316677,0
+XLP.US,D,20190318,000000,49.8734,50.038,49.8083,49.9345,8889880.2252261,0
+XLP.US,D,20190319,000000,50.0479,50.1554,49.7136,49.9,14655757.576276,0
+XLP.US,D,20190320,000000,49.8734,49.971,49.5262,49.6909,21756771.88844,0
+XLP.US,D,20190321,000000,49.5982,50.3477,49.5982,50.2718,13931410.48598,0
+XLP.US,D,20190322,000000,50.2027,50.537,50.1357,50.2116,23045276.810201,0
+XLP.US,D,20190325,000000,50.1169,50.4354,49.9996,50.3093,13754372.809503,0
+XLP.US,D,20190326,000000,50.4838,50.9157,50.4443,50.7362,14051306.523315,0
+XLP.US,D,20190327,000000,50.7362,50.8821,50.3093,50.5627,13976335.881523,0
+XLP.US,D,20190328,000000,50.6839,50.9482,50.6652,50.8122,13077406.126433,0
+XLP.US,D,20190329,000000,50.9009,51.1978,50.7648,51.1484,15236152.354075,0
+XLP.US,D,20190401,000000,51.2491,51.2579,50.8861,50.9738,15138164.836947,0
+XLP.US,D,20190402,000000,50.821,50.821,50.5548,50.5548,15319746.465242,0
+XLP.US,D,20190403,000000,50.4641,50.5725,50.183,50.3093,20422495.854595,0
+XLP.US,D,20190404,000000,50.3477,50.5774,50.2993,50.5025,11706588.850948,0
+XLP.US,D,20190405,000000,50.5725,50.6919,50.4354,50.6751,9922694.818218,0
+XLP.US,D,20190408,000000,50.6475,50.8911,50.5824,50.8821,6732265.6758327,0
+XLP.US,D,20190409,000000,50.7648,50.8487,50.6012,50.821,13232543.395093,0
+XLP.US,D,20190410,000000,50.8645,51.0291,50.819,50.966,7745931.9889328,0
+XLP.US,D,20190411,000000,51.0479,51.1662,50.8821,51.0665,7070156.8129795,0
+XLP.US,D,20190412,000000,51.1021,51.2667,50.9443,51.2293,8376419.7539891,0
+XLP.US,D,20190415,000000,51.2116,51.5705,51.2027,51.532,7136049.6916199,0
+XLP.US,D,20190416,000000,51.6237,51.7125,51.3368,51.539,10251661.313553,0
+XLP.US,D,20190417,000000,51.8141,51.8772,51.5567,51.7953,13954216.439205,0
+XLP.US,D,20190418,000000,52.0045,52.0981,51.6139,51.8397,11652666.816142,0
+XLP.US,D,20190422,000000,51.8309,52.1405,51.7312,51.8595,13638603.950008,0
+XLP.US,D,20190423,000000,51.8309,51.895,51.5942,51.6948,22388309.193807,0
+XLP.US,D,20190424,000000,51.7214,51.9916,51.6859,51.8043,9019559.8035453,0
+XLP.US,D,20190425,000000,51.5232,51.5616,51.2954,51.4759,10961416.244359,0
+XLP.US,D,20190426,000000,51.532,51.9512,51.5034,51.9423,9221437.6147584,0
+XLP.US,D,20190429,000000,51.9136,52.0301,51.8397,52.0045,7910564.8087703,0
+XLP.US,D,20190430,000000,52.0301,52.6622,51.9778,52.6069,17514833.152899,0
+XLP.US,D,20190501,000000,52.671,52.7075,51.96,51.96,13156118.607594,0
+XLP.US,D,20190502,000000,51.9136,52.1454,51.676,51.9423,15276836.998334,0
+XLP.US,D,20190503,000000,52.1869,52.4512,52.107,52.3338,15140192.934165,0
+XLP.US,D,20190506,000000,51.9512,52.3377,51.8851,52.251,11080117.732433,0
+XLP.US,D,20190507,000000,52.0133,52.1148,51.4581,51.7312,22066968.344015,0
+XLP.US,D,20190508,000000,51.6948,52.0133,51.4679,51.7214,13098524.702774,0
+XLP.US,D,20190509,000000,51.5034,51.7598,51.2194,51.6139,25814501.595739,0
+XLP.US,D,20190510,000000,51.4847,52.3101,51.2667,52.2431,15390685.249763,0
+XLP.US,D,20190513,000000,51.7026,51.8772,51.5567,51.751,14350846.342053,0
+XLP.US,D,20190514,000000,51.895,52.3486,51.8141,51.9955,18098323.821103,0
+XLP.US,D,20190515,000000,51.9236,52.5162,51.8219,52.4077,10621056.912898,0
+XLP.US,D,20190516,000000,52.68,53.1119,52.534,52.817,14107483.802229,0
+XLP.US,D,20190517,000000,52.5251,52.9383,52.5162,52.6424,16958439.891636,0
+XLP.US,D,20190520,000000,52.5251,52.817,52.4778,52.5162,10418114.350644,0
+XLP.US,D,20190521,000000,52.7075,52.7253,52.3239,52.4077,8912263.3201819,0
+XLP.US,D,20190522,000000,52.4235,52.7617,52.315,52.6424,12179053.365003,0
+XLP.US,D,20190523,000000,52.4422,52.6424,52.3338,52.6237,19085845.932955,0
+XLP.US,D,20190524,000000,52.7154,52.7617,52.2816,52.4324,10455449.592346,0
+XLP.US,D,20190528,000000,52.4422,52.5705,51.536,51.5754,15405482.247072,0
+XLP.US,D,20190529,000000,51.3752,51.3851,50.9394,51.2027,12566334.753721,0
+XLP.US,D,20190530,000000,51.3043,51.532,51.184,51.4206,10717979.678986,0
+XLP.US,D,20190531,000000,51.0192,51.0942,50.61,50.6919,14755679.898151,0
+XLP.US,D,20190603,000000,50.7648,51.4305,50.755,51.3289,18715743.54173,0
+XLP.US,D,20190604,000000,51.6504,51.8043,51.4847,51.7953,18152285.403805,0
+XLP.US,D,20190605,000000,52.0301,52.4866,51.8309,52.3881,16531687.674845,0
+XLP.US,D,20190606,000000,52.4965,53.0448,52.4077,52.9333,22784484.802878,0
+XLP.US,D,20190607,000000,53.1168,53.6562,53.1168,53.4452,20690536.281378,0
+XLP.US,D,20190610,000000,53.5171,53.5812,53.2992,53.4639,16830120.152502,0
+XLP.US,D,20190611,000000,53.6188,53.7686,53.5013,53.6375,19866591.364762,0
+XLP.US,D,20190612,000000,53.7371,54.028,53.6375,53.7183,11980643.600034,0
+XLP.US,D,20190613,000000,53.8455,53.9994,53.5251,53.8357,12686546.160173,0
+XLP.US,D,20190614,000000,53.812,54.0034,53.7548,53.8633,10669670.403233,0
+XLP.US,D,20190617,000000,53.8821,53.9382,53.459,53.7085,9650019.1752406,0
+XLP.US,D,20190618,000000,54.0082,54.0477,53.3455,53.4156,19878568.292888,0
+XLP.US,D,20190619,000000,53.3811,53.7459,53.1168,53.6375,14762689.00214,0
+XLP.US,D,20190620,000000,53.8633,54.173,53.7459,54.1128,14882421.777649,0
+XLP.US,D,20190621,000000,54.0467,54.2025,53.8475,53.9382,16783559.096552,0
+XLP.US,D,20190624,000000,54.0171,54.2844,53.9767,54.0743,19374946.121259,0
+XLP.US,D,20190625,000000,54.0842,54.1552,53.8899,54.0467,12913834.001441,0
+XLP.US,D,20190626,000000,53.7992,53.7992,53.2509,53.2736,12707865.518138,0
+XLP.US,D,20190627,000000,53.3495,53.4196,53.0675,53.3752,12547138.813544,0
+XLP.US,D,20190628,000000,53.6335,53.6977,53.2292,53.3397,13509977.968194,0
+XLP.US,D,20190701,000000,53.6148,53.7844,53.3495,53.6611,13788534.079057,0
+XLP.US,D,20190702,000000,53.6779,54.1286,53.6424,54.1286,12970234.371049,0
+XLP.US,D,20190703,000000,54.2025,54.8495,54.1552,54.8001,13059817.453303,0
+XLP.US,D,20190705,000000,54.4777,54.598,54.0743,54.5615,11984604.473902,0
+XLP.US,D,20190708,000000,54.5615,54.7302,54.4737,54.6335,10078200.186522,0
+XLP.US,D,20190709,000000,54.524,54.6167,54.1128,54.312,13608207.84294,0
+XLP.US,D,20190710,000000,54.5053,54.8001,54.4589,54.6611,18295395.041908,0
+XLP.US,D,20190711,000000,54.7725,54.8425,54.5082,54.8001,13690668.247762,0
+XLP.US,D,20190712,000000,54.7814,55.0822,54.7814,54.9569,9506473.4962361,0
+XLP.US,D,20190715,000000,55.0477,55.1769,54.8998,55.0842,7852338.1376171,0
+XLP.US,D,20190716,000000,55.092,55.3238,54.9036,55.1018,14783391.818549,0
+XLP.US,D,20190717,000000,55.1018,55.1847,54.9036,55.0378,9852794.4194731,0
+XLP.US,D,20190718,000000,55.1018,55.5703,54.9036,55.4057,10283021.780849,0
+XLP.US,D,20190719,000000,55.5427,55.6265,55.0191,55.0575,8122107.5172798,0
+XLP.US,D,20190722,000000,55.1581,55.1581,54.6798,54.735,7767941.9140004,0
+XLP.US,D,20190723,000000,55.2311,55.3277,54.9569,55.1305,10950386.437635,0
+XLP.US,D,20190724,000000,55.0477,55.092,54.6936,54.7626,8683277.9615417,0
+XLP.US,D,20190725,000000,54.6522,54.9284,54.524,54.8376,10309081.816062,0
+XLP.US,D,20190726,000000,54.9284,55.4708,54.7725,55.453,16034239.031152,0
+XLP.US,D,20190729,000000,55.453,55.6728,55.4155,55.5525,6664246.3372581,0
+XLP.US,D,20190730,000000,55.7735,56.0496,55.5881,55.7163,15376784.671425,0
+XLP.US,D,20190731,000000,55.5427,55.6265,54.0546,54.5891,18319230.254472,0
+XLP.US,D,20190801,000000,54.744,55.3869,54.3594,54.3958,32822280.222557,0
+XLP.US,D,20190802,000000,54.312,54.735,54.1926,54.4057,26530139.022528,0
+XLP.US,D,20190805,000000,54.0546,54.2844,52.6957,52.9906,28703238.094188,0
+XLP.US,D,20190806,000000,53.173,53.7153,52.9718,53.4688,21911483.256683,0
+XLP.US,D,20190807,000000,53.239,54.2943,52.679,54.0931,19107539.474857,0
+XLP.US,D,20190808,000000,54.0546,54.8475,53.7992,54.7903,26140986.714126,0
+XLP.US,D,20190809,000000,54.7626,54.8998,54.1029,54.4855,11529510.612526,0
+XLP.US,D,20190812,000000,54.3396,54.5142,53.9382,54.1226,9388615.6966056,0
+XLP.US,D,20190813,000000,54.0842,54.9786,53.9886,54.735,14372371.551885,0
+XLP.US,D,20190814,000000,54.2489,54.6887,53.8337,53.8711,18814143.776643,0
+XLP.US,D,20190815,000000,54.4589,54.8721,54.1926,54.6798,15722817.604857,0
+XLP.US,D,20190816,000000,54.9184,55.525,54.9184,55.305,19917292.781185,0
+XLP.US,D,20190819,000000,55.7449,55.9657,55.6226,55.8563,14349844.462028,0
+XLP.US,D,20190820,000000,55.8277,55.8918,55.2035,55.2488,9753993.6353595,0
+XLP.US,D,20190821,000000,55.6177,55.663,55.2538,55.3967,9510767.9920971,0
+XLP.US,D,20190822,000000,55.4431,55.806,55.2912,55.6916,7759821.4127361,0
+XLP.US,D,20190823,000000,55.5348,55.7645,54.4501,54.7626,27539788.689087,0
+XLP.US,D,20190826,000000,55.1305,55.4874,54.9086,55.4431,14838751.774284,0
+XLP.US,D,20190827,000000,55.6728,55.8198,55.1118,55.2872,14576936.591914,0
+XLP.US,D,20190828,000000,55.2686,55.8198,55.1679,55.8198,13538732.330563,0
+XLP.US,D,20190829,000000,56.1491,56.1591,55.5072,55.8464,10514237.03238,0
+XLP.US,D,20190830,000000,56.0298,56.1679,55.593,55.7735,9326846.9536596,0
+XLP.US,D,20190903,000000,55.5348,56.1048,55.4332,56.0949,16931264.402953,0
+XLP.US,D,20190904,000000,56.3237,56.6008,56.1048,56.6008,13282613.059232,0
+XLP.US,D,20190905,000000,56.7478,56.8749,56.1679,56.2508,17114398.539669,0
+XLP.US,D,20190906,000000,56.3977,56.5269,56.2606,56.4342,15137443.848385,0
+XLP.US,D,20190909,000000,56.4076,56.4598,56.1491,56.304,29484525.027952,0
+XLP.US,D,20190910,000000,56.0584,56.0584,55.6532,55.9559,34821893.830019,0
+XLP.US,D,20190911,000000,55.9391,56.2044,55.6452,56.1591,18967472.996631,0
+XLP.US,D,20190912,000000,56.4894,56.659,56.2793,56.3898,19919008.551431,0
+XLP.US,D,20190913,000000,56.1315,56.4519,55.9481,56.0664,19412033.935101,0
+XLP.US,D,20190916,000000,55.8011,55.8563,55.4057,55.525,18226083.805405,0
+XLP.US,D,20190917,000000,55.4974,56.1315,55.4974,55.8277,12719861.713187,0
+XLP.US,D,20190918,000000,55.8829,55.9845,55.4431,55.9214,11942348.054299,0
+XLP.US,D,20190919,000000,55.874,56.0062,55.7961,55.9115,11632209.399495,0
+XLP.US,D,20190920,000000,56.0308,56.161,55.734,55.734,15106016.453882,0
+XLP.US,D,20190923,000000,55.7823,56.1876,55.734,55.9559,9495365.6077684,0
+XLP.US,D,20190924,000000,56.1788,56.5584,55.9845,56.1876,18729474.773951,0
+XLP.US,D,20190925,000000,56.4282,56.5023,56.0594,56.2252,19078577.232523,0
+XLP.US,D,20190926,000000,56.2892,56.7053,56.2626,56.5397,16863253.176767,0
+XLP.US,D,20190927,000000,56.6777,56.6935,56.1373,56.4736,15469767.858666,0
+XLP.US,D,20190930,000000,56.5111,57.0012,56.5111,56.7527,11992414.676292,0
+XLP.US,D,20191001,000000,56.7794,56.9361,56.374,56.6038,18231614.426521,0
+XLP.US,D,20191002,000000,56.3267,56.3839,55.2548,55.4678,20208696.887929,0
+XLP.US,D,20191003,000000,55.7439,56.0506,55.2449,55.8563,22727849.173993,0
+XLP.US,D,20191004,000000,55.9481,56.7428,55.8918,56.734,13005844.716067,0
+XLP.US,D,20191007,000000,56.6038,56.6777,56.2162,56.2724,10193359.602803,0
+XLP.US,D,20191008,000000,56.1058,56.2626,55.7251,55.734,16548597.949456,0
+XLP.US,D,20191009,000000,56.0121,56.2981,55.8878,56.161,9252272.8048738,0
+XLP.US,D,20191010,000000,56.0408,56.4332,55.8829,56.2724,9400397.9273985,0
+XLP.US,D,20191011,000000,56.4835,56.5584,56.1058,56.2162,19683266.586907,0
+XLP.US,D,20191014,000000,56.2892,56.3425,55.9115,55.9391,8192652.8509403,0
+XLP.US,D,20191015,000000,56.0772,56.1137,55.6157,55.6995,13239551.485032,0
+XLP.US,D,20191016,000000,55.7439,55.8139,55.5595,55.7537,11262306.775846,0
+XLP.US,D,20191017,000000,55.9391,56.1699,55.8563,56.0121,14297850.133628,0
+XLP.US,D,20191018,000000,55.9115,56.3365,55.9115,56.1235,10066346.972327,0
+XLP.US,D,20191021,000000,56.1325,56.3317,56.0545,56.3069,10802729.805568,0
+XLP.US,D,20191022,000000,56.7153,56.7478,56.2981,56.3267,13524985.887614,0
+XLP.US,D,20191023,000000,56.2981,56.6216,56.2803,56.586,8224273.9287281,0
+XLP.US,D,20191024,000000,56.6955,56.8711,56.4736,56.7794,9837215.5906865,0
+XLP.US,D,20191025,000000,56.7241,56.734,56.3957,56.445,8137090.0854841,0
+XLP.US,D,20191028,000000,56.445,56.6501,56.2014,56.3365,12071669.67346,0
+XLP.US,D,20191029,000000,56.234,56.6038,56.1325,56.3365,10900976.919141,0
+XLP.US,D,20191030,000000,56.3839,56.6955,56.2252,56.595,7809984.3693471,0
+XLP.US,D,20191031,000000,56.6126,56.8148,56.1511,56.5111,13666865.484753,0
+XLP.US,D,20191101,000000,56.6126,56.7153,56.3839,56.5023,11073613.624652,0
+XLP.US,D,20191104,000000,56.5683,56.5968,55.7823,55.9559,18487858.425831,0
+XLP.US,D,20191105,000000,55.8829,56.2626,55.7084,56.1423,18606405.778516,0
+XLP.US,D,20191106,000000,56.234,56.5111,56.0722,56.374,8965953.1378566,0
+XLP.US,D,20191107,000000,56.4372,56.445,56.0811,56.1788,10214153.683588,0
+XLP.US,D,20191108,000000,56.1511,56.3169,55.9559,56.1423,8197280.9687938,0
+XLP.US,D,20191111,000000,56.1699,56.2576,55.9657,56.0594,6095482.6970089,0
+XLP.US,D,20191112,000000,56.1423,56.2428,55.9845,56.2428,7667893.8500972,0
+XLP.US,D,20191113,000000,56.3267,56.7794,56.2528,56.6679,10290532.838899,0
+XLP.US,D,20191114,000000,56.9184,56.9361,56.4194,56.6501,9136536.3949342,0
+XLP.US,D,20191115,000000,56.734,56.7892,56.4588,56.6679,7815464.2880324,0
+XLP.US,D,20191118,000000,56.6126,57.2783,56.6126,56.9648,9324187.1041571,0
+XLP.US,D,20191119,000000,57.0475,57.1392,56.7704,56.8907,9265112.6883664,0
+XLP.US,D,20191120,000000,56.8907,57.156,56.7704,57.02,12917696.512594,0
+XLP.US,D,20191121,000000,56.9184,57.0565,56.6038,56.734,8237212.1749357,0
+XLP.US,D,20191122,000000,56.7794,56.8168,56.4194,56.6403,5970870.319591,0
+XLP.US,D,20191125,000000,56.7527,56.8533,56.4282,56.7053,11251707.93978,0
+XLP.US,D,20191126,000000,56.7794,57.2241,56.6777,57.1659,7964216.0925978,0
+XLP.US,D,20191127,000000,57.2705,57.371,57.1127,57.304,5934287.5019574,0
+XLP.US,D,20191129,000000,57.3227,57.4183,57.1758,57.2882,3255964.0618668,0
+XLP.US,D,20191202,000000,57.1758,57.4439,56.9105,57.4183,19394140.033338,0
+XLP.US,D,20191203,000000,57.304,57.371,56.9361,57.3227,22226780.376763,0
+XLP.US,D,20191204,000000,57.2605,57.7398,57.1955,57.7053,18797890.605531,0
+XLP.US,D,20191205,000000,57.723,57.731,57.3444,57.6856,14551134.125047,0
+XLP.US,D,20191206,000000,57.8049,58.1284,57.7665,57.9065,11630698.467067,0
+XLP.US,D,20191209,000000,57.872,58.1008,57.8621,57.9518,7466284.7617656,0
+XLP.US,D,20191210,000000,57.9518,58.0169,57.7142,57.7665,7786113.6650812,0
+XLP.US,D,20191211,000000,57.8966,57.9913,57.6807,57.8523,6711878.2285401,0
+XLP.US,D,20191212,000000,57.8621,58.2309,57.6856,57.8049,12818064.208621,0
+XLP.US,D,20191213,000000,57.657,58.1008,57.5564,58.0091,10993890.137028,0
+XLP.US,D,20191216,000000,58.1747,58.3522,58.1008,58.2112,10827577.038644,0
+XLP.US,D,20191217,000000,58.1382,58.2467,58.0445,58.1205,8663993.7991363,0
+XLP.US,D,20191218,000000,58.2211,58.4134,57.9341,58.0268,5913539.0533599,0
+XLP.US,D,20191219,000000,58.1106,58.4706,58.1008,58.3424,9814049.6502041,0
+XLP.US,D,20191220,000000,58.5189,59.0218,58.4814,58.7793,16393195.000062,0
+XLP.US,D,20191223,000000,58.8897,58.8897,58.509,58.5278,6448117.0868881,0
+XLP.US,D,20191224,000000,58.5919,58.6776,58.509,58.6007,1825077.5889044,0
+XLP.US,D,20191226,000000,58.6678,58.7693,58.4992,58.658,9273620.5561995,0
+XLP.US,D,20191227,000000,58.7793,58.9371,58.723,58.9183,11073628.835382,0
+XLP.US,D,20191230,000000,58.8167,58.9084,58.5278,58.6096,6697204.9451617,0
+XLP.US,D,20191231,000000,58.4903,58.7043,58.368,58.6678,5351948.7929738,0
+XLP.US,D,20200102,000000,58.7793,58.7793,58.0416,58.2003,15523809.551208,0
+XLP.US,D,20200103,000000,57.9883,58.3611,57.8335,58.1086,28328929.42933,0
+XLP.US,D,20200106,000000,58.0239,58.3039,57.9203,58.2299,24198877.775208,0
+XLP.US,D,20200107,000000,58.0515,58.1086,57.731,57.7803,16757495.005144,0
+XLP.US,D,20200108,000000,57.8295,58.2378,57.7182,57.9982,12293246.392959,0
+XLP.US,D,20200109,000000,58.1737,58.4143,58.0337,58.4045,7358409.2566462,0
+XLP.US,D,20200110,000000,58.4626,58.5416,58.295,58.368,7955657.5223342,0
+XLP.US,D,20200113,000000,58.3867,58.7595,58.3611,58.7497,10333305.409244,0
+XLP.US,D,20200114,000000,58.6776,58.798,58.6007,58.7693,8064583.5818129,0
+XLP.US,D,20200115,000000,58.723,59.3097,58.6964,59.1885,13369930.756892,0
+XLP.US,D,20200116,000000,59.2624,59.3936,59.1984,59.3463,8640255.9352382,0
+XLP.US,D,20200117,000000,59.3364,59.58,59.2624,59.4508,15998435.00285,0
+XLP.US,D,20200121,000000,59.366,59.6835,59.1619,59.6539,12131307.900277,0
+XLP.US,D,20200122,000000,59.6737,59.8413,59.6539,59.7013,8638057.4778529,0
+XLP.US,D,20200123,000000,59.5051,59.8028,59.2812,59.6451,15633929.1459,0
+XLP.US,D,20200124,000000,59.6933,59.7664,59.0484,59.2358,12812546.770137,0
+XLP.US,D,20200127,000000,58.7309,59.3285,58.6964,59.0484,9391535.1425522,0
+XLP.US,D,20200128,000000,59.0859,59.2979,59.0307,59.1234,8480279.6266151,0
+XLP.US,D,20200129,000000,59.1697,59.2161,58.8256,58.8256,8911012.9982466,0
+XLP.US,D,20200130,000000,58.8532,59.5711,58.8167,59.5237,14841154.055439,0
+XLP.US,D,20200131,000000,59.5514,59.8127,58.6866,58.8532,16403369.963809,0
+XLP.US,D,20200203,000000,59.0672,59.2911,58.8078,58.8532,23400101.545077,0
+XLP.US,D,20200204,000000,59.3187,59.6076,59.081,59.2082,15341507.9484,0
+XLP.US,D,20200205,000000,59.4024,59.7053,59.3285,59.6835,22448742.434735,0
+XLP.US,D,20200206,000000,59.7466,60.1027,59.6264,59.7851,10336335.386489,0
+XLP.US,D,20200207,000000,59.7851,59.9794,59.6076,59.8591,15940856.308758,0
+XLP.US,D,20200210,000000,59.8867,60.222,59.8689,60.1125,7937662.2157114,0
+XLP.US,D,20200211,000000,60.2022,60.2022,59.8364,59.8867,8991432.1232171,0
+XLP.US,D,20200212,000000,59.9606,59.9744,59.7338,59.8591,9102362.9567966,0
+XLP.US,D,20200213,000000,59.7289,60.3147,59.6451,60.2121,8535396.2106832,0
+XLP.US,D,20200214,000000,60.2791,60.3708,60.1568,60.3532,5819797.3577587,0
+XLP.US,D,20200218,000000,60.2713,60.4005,60.0178,60.1392,7409770.8187137,0
+XLP.US,D,20200219,000000,60.148,60.3058,60.0455,60.0741,5336739.077881,0
+XLP.US,D,20200220,000000,59.9696,60.1668,59.5612,60.1204,14382640.822154,0
+XLP.US,D,20200221,000000,59.9528,60.3532,59.935,60.222,10765035.590659,0
+XLP.US,D,20200224,000000,59.4024,59.8591,58.7645,58.8354,21355083.911129,0
+XLP.US,D,20200225,000000,58.872,59.1579,57.5732,57.7714,27612390.513327,0
+XLP.US,D,20200226,000000,57.9489,58.4764,57.4154,57.4449,27982709.910955,0
+XLP.US,D,20200227,000000,56.9342,57.4449,55.099,55.1088,41966221.200438,0
+XLP.US,D,20200228,000000,53.8505,54.027,52.2007,54.0171,54726653.98444,0
+XLP.US,D,20200302,000000,54.1306,56.949,54.1306,56.9075,29095555.2483,0
+XLP.US,D,20200303,000000,56.9894,57.939,55.7222,56.1335,37828034.848371,0
+XLP.US,D,20200304,000000,56.9253,58.9183,56.8503,58.8897,28141493.698413,0
+XLP.US,D,20200305,000000,57.5949,58.5505,57.1955,57.7803,17773450.025956,0
+XLP.US,D,20200306,000000,56.2547,57.6521,55.8346,57.3237,26623425.410304,0
+XLP.US,D,20200309,000000,54.1572,56.3523,54.027,54.8297,20532345.712357,0
+XLP.US,D,20200310,000000,55.9835,56.4973,53.9264,56.4036,30246183.022783,0
+XLP.US,D,20200311,000000,55.0063,55.2952,52.9757,53.6375,19066647.964682,0
+XLP.US,D,20200312,000000,50.2018,52.8268,48.3546,48.5983,28677861.527737,0
+XLP.US,D,20200313,000000,51.0183,52.7519,49.1466,52.7322,26661597.242108,0
+XLP.US,D,20200316,000000,47.832,51.7598,47.3025,49.1554,29453848.029419,0
+XLP.US,D,20200317,000000,50.1061,53.5161,49.9946,53.3012,34693939.148384,0
+XLP.US,D,20200318,000000,51.0005,53.0951,49.6495,51.9334,38136488.154386,0
+XLP.US,D,20200319,000000,51.3822,51.6445,49.7353,50.2018,28778937.83693,0
+XLP.US,D,20200320,000000,50.3408,50.3605,46.5333,46.9475,28881567.668592,0
+XLP.US,D,20200323,000000,46.8528,47.405,44.6497,45.56,33966848.042551,0
+XLP.US,D,20200324,000000,47.5451,48.1545,46.6566,47.8823,29931634.270577,0
+XLP.US,D,20200325,000000,47.7808,49.2876,46.9169,47.7531,27246726.612865,0
+XLP.US,D,20200326,000000,48.331,50.7017,48.1358,50.3664,27489728.151384,0
+XLP.US,D,20200327,000000,49.2698,51.5182,49.1841,50.1307,27757324.424878,0
+XLP.US,D,20200330,000000,50.6188,52.2401,50.6188,52.0902,16963835.644287,0
+XLP.US,D,20200331,000000,51.9028,52.1504,50.9039,51.0301,16228015.608024,0
+XLP.US,D,20200401,000000,49.6436,50.9472,49.5233,50.1702,12787342.59195,0
+XLP.US,D,20200402,000000,49.476,51.743,49.3547,51.4531,15742069.317706,0
+XLP.US,D,20200403,000000,51.2471,52.0093,51.0252,51.8545,16410188.426659,0
+XLP.US,D,20200406,000000,53.1483,54.1592,52.3899,53.7844,15835346.579044,0
+XLP.US,D,20200407,000000,54.6187,55.0496,53.1572,53.1671,24534651.578858,0
+XLP.US,D,20200408,000000,53.5596,54.2539,52.9599,53.955,14812848.916605,0
+XLP.US,D,20200409,000000,54.1049,55.2932,53.9738,54.4589,21749311.532821,0
+XLP.US,D,20200413,000000,54.2814,54.5634,53.5309,54.0565,11399206.380264,0
+XLP.US,D,20200414,000000,54.9855,56.4184,54.7696,56.3523,18941251.727688,0
+XLP.US,D,20200415,000000,55.6019,55.9489,55.0496,55.4628,13399379.742558,0
+XLP.US,D,20200416,000000,55.7517,56.0338,55.0398,55.8267,15462378.486449,0
+XLP.US,D,20200417,000000,56.5111,56.8661,55.7517,56.6797,12897411.484212,0
+XLP.US,D,20200420,000000,56.1186,56.5111,55.518,55.5653,9888430.1157055,0
+XLP.US,D,20200421,000000,54.7784,55.091,54.1878,54.385,13899540.966283,0
+XLP.US,D,20200422,000000,55.0398,55.2183,54.4688,54.9086,16103712.515432,0
+XLP.US,D,20200423,000000,54.7784,55.1295,54.3278,54.4225,22494497.322041,0
+XLP.US,D,20200424,000000,54.74,55.1808,54.5536,55.0043,10288193.428756,0
+XLP.US,D,20200427,000000,55.3396,55.4155,54.9471,55.1631,11766967.333251,0
+XLP.US,D,20200428,000000,55.8001,55.874,55.238,55.4726,14526165.206138,0
+XLP.US,D,20200429,000000,55.7517,55.7517,54.7124,55.238,17119553.962799,0
+XLP.US,D,20200430,000000,55.0782,55.1058,54.2637,54.5812,17502125.095726,0
+XLP.US,D,20200501,000000,54.2814,54.74,53.7568,53.9816,13901401.745481,0
+XLP.US,D,20200504,000000,53.8791,54.0763,53.4176,53.955,12076949.824568,0
+XLP.US,D,20200505,000000,54.169,54.5773,53.9313,53.9994,10359244.772673,0
+XLP.US,D,20200506,000000,54.0951,54.2439,53.3643,53.4106,11421288.302783,0
+XLP.US,D,20200507,000000,53.8238,53.8969,53.1483,53.2608,11958758.402946,0
+XLP.US,D,20200508,000000,53.7942,54.5634,53.7656,54.4501,14308541.248117,0
+XLP.US,D,20200511,000000,54.2065,54.7972,54.1512,54.3751,9400767.0410923,0
+XLP.US,D,20200512,000000,54.5536,54.8514,53.9165,53.9165,21974777.128738,0
+XLP.US,D,20200513,000000,53.8692,54.169,53.1099,53.4274,13008169.929528,0
+XLP.US,D,20200514,000000,53.1671,53.4324,52.4502,53.2973,12588644.837177,0
+XLP.US,D,20200515,000000,53.2874,53.9264,53.0951,53.7656,22252913.423476,0
+XLP.US,D,20200518,000000,54.6187,54.8988,54.2252,54.6187,16239440.893706,0
+XLP.US,D,20200519,000000,54.6936,54.7222,53.6168,53.6168,16345193.995086,0
+XLP.US,D,20200520,000000,54.0665,54.2814,53.739,54.2539,9093721.2345471,0
+XLP.US,D,20200521,000000,54.169,54.1788,53.5408,53.6542,14851632.219721,0
+XLP.US,D,20200522,000000,53.6739,53.8879,53.5507,53.8416,7702750.7569975,0
+XLP.US,D,20200526,000000,54.6009,54.6936,54.023,54.1315,11193927.450015,0
+XLP.US,D,20200527,000000,54.5634,54.9954,54.2539,54.9471,11675000.222715,0
+XLP.US,D,20200528,000000,55.3671,55.7369,55.1344,55.4342,10870942.827427,0
+XLP.US,D,20200529,000000,55.2656,55.669,54.7696,55.4894,13759827.376973,0
+XLP.US,D,20200601,000000,55.518,56.0802,55.4884,55.874,9714885.8366883,0
+XLP.US,D,20200602,000000,55.9667,56.0526,55.592,56.025,10500898.236972,0
+XLP.US,D,20200603,000000,56.2685,56.3622,56.0802,56.0989,10839682.750944,0
+XLP.US,D,20200604,000000,55.9865,56.2784,55.5279,55.8267,9578593.6473871,0
+XLP.US,D,20200605,000000,56.2399,56.8957,56.0802,56.6048,12277700.013728,0
+XLP.US,D,20200608,000000,56.6136,57.2438,56.4184,57.2142,13976675.587808,0
+XLP.US,D,20200609,000000,56.9982,57.0841,56.3986,56.7458,14661038.741434,0
+XLP.US,D,20200610,000000,56.8759,57.0357,56.4736,56.587,10543572.444602,0
+XLP.US,D,20200611,000000,55.9766,56.3237,54.3751,54.4401,15732047.475299,0
+XLP.US,D,20200612,000000,55.1897,55.1995,53.9767,54.4501,19039594.16183,0
+XLP.US,D,20200615,000000,53.9461,55.1532,53.5783,55.0782,12132743.793108,0
+XLP.US,D,20200616,000000,56.1659,56.231,55.2183,55.9401,11570918.273444,0
+XLP.US,D,20200617,000000,56.0436,56.2784,55.6886,55.8563,8953750.0768908,0
+XLP.US,D,20200618,000000,55.6019,56.2014,55.5309,56.1463,6428630.1147609,0
+XLP.US,D,20200619,000000,56.661,56.8385,55.7665,55.8563,11504000.191659,0
+XLP.US,D,20200622,000000,55.8001,55.9135,55.4974,55.6975,9574317.4044011,0
+XLP.US,D,20200623,000000,56.0644,56.2626,55.5545,55.6107,8421221.4356022,0
+XLP.US,D,20200624,000000,55.3277,55.3277,54.4767,54.6759,15191563.62267,0
+XLP.US,D,20200625,000000,54.6483,55.1295,54.3071,55.0634,12846224.338506,0
+XLP.US,D,20200626,000000,55.0437,55.1945,53.8919,53.9412,15332743.526269,0
+XLP.US,D,20200629,000000,54.2893,55.0634,54.2419,54.9599,10225287.937319,0
+XLP.US,D,20200630,000000,54.9697,55.5683,54.883,55.3642,7816320.1450588,0
+XLP.US,D,20200701,000000,55.4708,55.7567,55.379,55.4125,7691079.0575031,0
+XLP.US,D,20200702,000000,55.875,56.2438,55.5821,55.6975,7262768.2479996,0
+XLP.US,D,20200706,000000,56.1215,56.2528,55.658,55.9687,10688175.776307,0
+XLP.US,D,20200707,000000,55.668,56.7862,55.6305,56.4795,8643672.2650033,0
+XLP.US,D,20200708,000000,56.6028,56.6393,56.0969,56.3385,9879552.12013,0
+XLP.US,D,20200709,000000,56.2626,56.4134,55.5723,55.8938,8126332.0437867,0
+XLP.US,D,20200710,000000,55.9599,57.0367,55.9509,56.9243,14979251.251266,0
+XLP.US,D,20200713,000000,57.1974,57.589,56.6206,56.8375,11551208.210623,0
+XLP.US,D,20200714,000000,56.6777,57.8109,56.5653,57.6688,15114055.831257,0
+XLP.US,D,20200715,000000,57.9617,58.4045,57.5376,57.7172,15837118.121965,0
+XLP.US,D,20200716,000000,57.6886,57.9518,57.5702,57.8395,8229797.4515036,0
+XLP.US,D,20200717,000000,58.1038,58.2438,57.8996,58.152,6695577.3971436,0
+XLP.US,D,20200720,000000,58.0278,58.0554,57.3868,57.5653,7221863.5551926,0
+XLP.US,D,20200721,000000,57.9716,58.6875,57.9046,58.0653,8311745.7617772,0
+XLP.US,D,20200722,000000,58.2438,58.6126,57.6511,58.5287,7438136.8004651,0
+XLP.US,D,20200723,000000,58.726,58.9725,58.5376,58.7349,10027946.979585,0
+XLP.US,D,20200724,000000,58.8305,59.3207,58.3769,58.6608,7211981.6514937,0
+XLP.US,D,20200727,000000,58.6027,58.9627,58.4814,58.9528,7204302.2613746,0
+XLP.US,D,20200728,000000,58.9341,59.4616,58.9055,59.1697,7095531.351333,0
+XLP.US,D,20200729,000000,59.153,59.4429,59.0011,59.2556,7929225.3312809,0
+XLP.US,D,20200730,000000,59.1135,59.4636,58.8404,59.2556,11546487.814346,0
+XLP.US,D,20200731,000000,59.0198,59.2082,58.4626,59.1984,10885064.468362,0
+XLP.US,D,20200803,000000,59.228,59.2556,58.7447,59.0386,9123943.9393023,0
+XLP.US,D,20200804,000000,58.9528,59.794,58.8492,59.7742,7856051.5836247,0
+XLP.US,D,20200805,000000,59.8689,59.9862,59.4823,59.651,7566079.3135164,0
+XLP.US,D,20200806,000000,59.5089,59.7506,59.4064,59.6421,12692499.639559,0
+XLP.US,D,20200807,000000,59.5474,60.0198,59.4823,59.9626,9718819.3312443,0
+XLP.US,D,20200810,000000,60.0287,60.3985,59.8975,60.2762,4602656.1068857,0
+XLP.US,D,20200811,000000,60.5592,60.7101,59.6905,59.8591,9144130.6049702,0
+XLP.US,D,20200812,000000,60.1066,60.8974,60.1066,60.6331,8496049.0965403,0
+XLP.US,D,20200813,000000,60.501,60.7653,60.4182,60.5878,6203531.6044405,0
+XLP.US,D,20200814,000000,60.5208,60.7742,60.3502,60.579,3999721.056596,0
+XLP.US,D,20200817,000000,60.72,61.1154,60.6036,60.9152,5478876.243367,0
+XLP.US,D,20200818,000000,61.0119,61.3334,60.7397,61.1637,5218719.030473,0
+XLP.US,D,20200819,000000,61.076,61.1637,60.574,60.6805,6219028.2952898,0
+XLP.US,D,20200820,000000,60.3304,60.6331,60.2259,60.5592,10780914.577833,0
+XLP.US,D,20200821,000000,60.4813,60.789,60.2999,60.7101,6051896.8596785,0
+XLP.US,D,20200824,000000,60.8127,61.2288,60.6233,61.2288,7391289.7828068,0
+XLP.US,D,20200825,000000,61.3699,61.4172,60.8324,61.0956,4784447.6432433,0
+XLP.US,D,20200826,000000,60.9744,61.2554,60.6904,61.1736,5693280.5970523,0
+XLP.US,D,20200827,000000,61.285,61.8432,61.2752,61.5493,9226370.9612432,0
+XLP.US,D,20200828,000000,61.8432,62.1351,61.2554,62.0976,7274422.7086678,0
+XLP.US,D,20200831,000000,61.8718,62.0976,61.6686,61.9171,8114289.2025011,0
+XLP.US,D,20200901,000000,61.9083,62.0079,61.4931,61.9842,10298128.062983,0
+XLP.US,D,20200902,000000,62.2672,63.357,62.1726,63.1074,11835682.30917,0
+XLP.US,D,20200903,000000,63.2593,63.8352,61.5631,62.0226,27860356.833838,0
+XLP.US,D,20200904,000000,62.2002,62.4566,61.1154,61.8806,16527863.697539,0
+XLP.US,D,20200908,000000,61.7278,61.852,60.3206,60.579,17282032.943391,0
+XLP.US,D,20200909,000000,60.9251,62.0542,60.8127,61.4566,13608493.804648,0
+XLP.US,D,20200910,000000,61.4566,61.6252,60.5691,60.7002,11714739.77367,0
+XLP.US,D,20200911,000000,60.8896,61.3334,60.6036,61.0395,10816554.33026,0
+XLP.US,D,20200914,000000,61.3432,61.7179,61.1637,61.4369,6775385.0508027,0
+XLP.US,D,20200915,000000,61.5868,61.8057,61.2653,61.3521,6008402.2867231,0
+XLP.US,D,20200916,000000,61.6154,61.7761,61.0217,61.076,7700751.0531398,0
+XLP.US,D,20200917,000000,60.5691,61.0119,60.2575,60.6904,10706609.15193,0
+XLP.US,D,20200918,000000,60.7841,60.8708,59.7181,60.1332,10579713.137043,0
+XLP.US,D,20200921,000000,59.722,59.9025,58.9913,59.6747,11925313.051709,0
+XLP.US,D,20200922,000000,59.7121,60.3186,59.65,60.0257,7526664.2581166,0
+XLP.US,D,20200923,000000,60.2151,60.367,59.0574,59.1234,7387272.1222163,0
+XLP.US,D,20200924,000000,59.1234,59.8739,58.724,59.5603,9625257.122247,0
+XLP.US,D,20200925,000000,59.2565,59.9409,59.1205,59.8739,7825138.3117664,0
+XLP.US,D,20200928,000000,60.367,60.8906,60.3384,60.5484,6399034.0920461,0
+XLP.US,D,20200929,000000,60.578,60.717,60.0346,60.149,8581449.2282803,0
+XLP.US,D,20200930,000000,60.3965,61.2594,60.367,60.8817,8722289.4255949,0
+XLP.US,D,20201001,000000,61.2318,61.3639,60.7002,61.2219,9752728.1026949,0
+XLP.US,D,20201002,000000,60.6135,61.1568,60.4113,60.8817,7857717.66549,0
+XLP.US,D,20201005,000000,61.0237,61.3689,60.927,61.289,4739201.8083393,0
+XLP.US,D,20201006,000000,61.432,61.6696,60.7101,60.8906,6899411.3081242,0
+XLP.US,D,20201007,000000,61.2407,61.8028,61.1184,61.5444,8500042.4199643,0
+XLP.US,D,20201008,000000,61.8205,62.0108,61.5641,61.9537,7011356.1903132,0
+XLP.US,D,20201009,000000,62.2002,62.7139,62.1253,62.4378,8312159.4936098,0
+XLP.US,D,20201012,000000,62.7051,63.4861,62.6657,63.1606,9144898.2397675,0
+XLP.US,D,20201013,000000,62.9694,63.3037,62.8175,63.1124,7902610.6114779,0
+XLP.US,D,20201014,000000,63.1035,63.3608,62.5335,62.789,6913489.3449689,0
+XLP.US,D,20201015,000000,62.3333,62.994,62.2761,62.8274,7001641.6046349,0
+XLP.US,D,20201016,000000,63.0167,63.3589,62.8274,62.8471,7055584.934462,0
+XLP.US,D,20201019,000000,62.8471,63.1124,61.859,62.0306,8142939.1178632,0
+XLP.US,D,20201020,000000,62.636,62.7613,61.8402,61.9625,8065295.4439368,0
+XLP.US,D,20201021,000000,61.8974,62.3718,61.8688,62.0207,7384821.1667273,0
+XLP.US,D,20201022,000000,62.0306,62.2002,61.6962,61.9921,8191060.7946235,0
+XLP.US,D,20201023,000000,62.21,62.353,61.9152,62.1065,5363483.595906,0
+XLP.US,D,20201026,000000,61.6312,61.7535,60.7673,61.3087,9846904.8251495,0
+XLP.US,D,20201027,000000,61.3471,61.6795,61.1134,61.147,5613299.5410811,0
+XLP.US,D,20201028,000000,60.2743,60.5868,59.294,59.3611,11561275.685217,0
+XLP.US,D,20201029,000000,59.2092,59.931,58.6145,59.3413,9415593.4458108,0
+XLP.US,D,20201030,000000,59.1135,59.3986,58.4005,59.1333,10627060.080665,0
+XLP.US,D,20201102,000000,59.9774,60.3482,59.6076,60.0741,11513353.776033,0
+XLP.US,D,20201103,000000,60.6805,61.6164,60.6036,61.0592,21666994.108853,0
+XLP.US,D,20201104,000000,61.4024,62.1203,61.0139,61.0888,26959953.66612,0
+XLP.US,D,20201105,000000,61.8028,62.1153,61.3639,61.5355,14655625.749956,0
+XLP.US,D,20201106,000000,61.6312,62.1341,61.5493,61.8205,13375366.057438,0
+XLP.US,D,20201109,000000,63.2938,63.9003,61.5927,61.6795,15943599.310247,0
+XLP.US,D,20201110,000000,61.6696,63.0651,61.6213,62.8945,15934906.885567,0
+XLP.US,D,20201111,000000,63.2553,63.706,62.8274,63.4359,10931169.202438,0
+XLP.US,D,20201112,000000,63.2643,63.4359,62.7327,63.2643,9418939.8062219,0
+XLP.US,D,20201113,000000,63.5009,64.2198,63.3106,64.138,6493399.4275421,0
+XLP.US,D,20201116,000000,64.7267,64.7563,64.2316,64.7267,13641165.436795,0
+XLP.US,D,20201117,000000,64.2415,64.6468,64.0808,64.271,8578975.963722,0
+XLP.US,D,20201118,000000,64.3637,64.5916,63.3786,63.3885,8010113.9607576,0
+XLP.US,D,20201119,000000,63.2169,63.6547,63.0601,63.5591,9297150.5401326,0
+XLP.US,D,20201120,000000,63.4635,63.7396,63.1035,63.1606,4910030.4651804,0
+XLP.US,D,20201123,000000,63.2741,63.3678,62.7928,63.1794,6133388.8480779,0
+XLP.US,D,20201124,000000,63.5591,63.8253,63.4181,63.6074,6385664.8751795,0
+XLP.US,D,20201125,000000,63.5778,63.8253,63.4812,63.569,5522796.7167385,0
+XLP.US,D,20201127,000000,63.7306,63.7306,63.3688,63.5591,3399301.8609064,0
+XLP.US,D,20201130,000000,63.3983,63.6163,62.9033,63.5492,12194566.28063,0
+XLP.US,D,20201201,000000,63.8352,64.1774,63.711,64.1104,12767494.618518,0
+XLP.US,D,20201202,000000,63.8914,64.1961,63.3688,63.5778,11994620.232018,0
+XLP.US,D,20201203,000000,63.4181,63.8539,63.4082,63.7396,11530493.225629,0
+XLP.US,D,20201204,000000,63.7957,64.2415,63.7208,64.2316,11640435.361815,0
+XLP.US,D,20201207,000000,64.1104,64.2139,63.6814,63.9871,9966942.8292903,0
+XLP.US,D,20201208,000000,63.7593,64.4712,63.6212,64.3391,7465905.5075856,0
+XLP.US,D,20201209,000000,64.4328,64.4614,63.9092,64.0808,10971105.478823,0
+XLP.US,D,20201210,000000,64.062,64.2227,63.6351,63.7957,6026105.5473465,0
+XLP.US,D,20201211,000000,63.5492,64.1152,63.5304,63.9378,5265256.7633053,0
+XLP.US,D,20201214,000000,64.2514,64.495,63.6725,63.6912,7015795.6951253,0
+XLP.US,D,20201215,000000,63.9673,64.1527,63.7632,63.8441,6445002.9436086,0
+XLP.US,D,20201216,000000,63.8914,64.271,63.7396,63.9673,11061391.296763,0
+XLP.US,D,20201217,000000,64.1961,64.4526,64.1774,64.3737,4920543.1071143,0
+XLP.US,D,20201218,000000,64.4712,64.6616,64.0196,64.5176,7349670.1857302,0
+XLP.US,D,20201221,000000,63.7997,63.9456,63.1538,63.8195,8620483.001403,0
+XLP.US,D,20201222,000000,63.7899,63.7899,63.2633,63.3688,9510463.7775142,0
+XLP.US,D,20201223,000000,63.561,63.8243,63.4319,63.5798,4492770.7574225,0
+XLP.US,D,20201224,000000,63.6271,63.9308,63.4743,63.8964,2041316.3565242,0
+XLP.US,D,20201228,000000,64.135,64.5945,64.067,64.4023,6594506.1581935,0
+XLP.US,D,20201229,000000,64.5649,64.7435,64.0492,64.2109,5214301.8347302,0
+XLP.US,D,20201230,000000,64.2888,64.3637,64.067,64.1449,7685262.4746794,0
+XLP.US,D,20201231,000000,64.2109,64.6902,63.8914,64.5945,6330290.7227645,0
+XLP.US,D,20210104,000000,64.5649,64.5877,63.1291,63.8964,13566923.895954,0
+XLP.US,D,20210105,000000,63.7997,64.0354,63.3027,63.8964,11352430.346009,0
+XLP.US,D,20210106,000000,63.7701,64.2592,63.6656,63.9427,14834625.610492,0
+XLP.US,D,20210107,000000,63.992,64.1449,63.492,63.7524,14580750.428734,0
+XLP.US,D,20210108,000000,63.7997,64.1252,63.4467,64.067,18754751.963637,0
+XLP.US,D,20210111,000000,63.7139,64.135,63.4131,63.5216,10075270.600089,0
+XLP.US,D,20210112,000000,63.5216,63.6656,63.0433,63.3106,11579633.007193,0
+XLP.US,D,20210113,000000,63.2445,63.6469,63.2159,63.4082,8706005.8330248,0
+XLP.US,D,20210114,000000,63.4644,63.492,62.996,63.0719,12059537.595896,0
+XLP.US,D,20210115,000000,62.8421,63.1291,62.5936,62.852,13846392.650566,0
+XLP.US,D,20210119,000000,63.0621,63.1873,62.5217,62.5739,8490191.9517723,0
+XLP.US,D,20210120,000000,62.5562,62.8421,62.1331,62.6893,11173704.278597,0
+XLP.US,D,20210121,000000,62.5888,62.64,62.3728,62.4773,8835253.4266363,0
+XLP.US,D,20210122,000000,62.43,62.7041,62.1716,62.3165,8697501.0073375,0
+XLP.US,D,20210125,000000,62.1243,63.1538,62.0957,62.9388,18259120.495051,0
+XLP.US,D,20210126,000000,63.0147,63.6271,62.7277,63.5019,9715462.8303471,0
+XLP.US,D,20210127,000000,63.1488,64.0019,62.2771,62.43,18614853.817481,0
+XLP.US,D,20210128,000000,62.5562,63.3688,62.3728,62.6696,20806618.481894,0
+XLP.US,D,20210129,000000,62.43,62.4497,61.3491,61.3757,20231214.85135,0
+XLP.US,D,20210201,000000,61.6361,61.7693,61.2328,61.4349,13870654.777594,0
+XLP.US,D,20210202,000000,61.6746,62.3441,61.4922,61.8462,13865313.783569,0
+XLP.US,D,20210203,000000,61.7022,62.0907,61.5257,61.9419,9963813.4752816,0
+XLP.US,D,20210204,000000,62,62.4072,61.8658,62.3924,7614703.958387,0
+XLP.US,D,20210205,000000,62.776,63.1656,62.7475,62.9762,9282207.5198241,0
+XLP.US,D,20210208,000000,63.1774,63.3589,62.8027,63.2159,9828273.7100485,0
+XLP.US,D,20210209,000000,63.2257,63.3836,62.9862,63.1588,12891211.591014,0
+XLP.US,D,20210210,000000,63.4565,63.5995,62.9477,63.0917,7264705.0808436,0
+XLP.US,D,20210211,000000,63.1588,63.1774,62.7179,62.8126,7809100.1189598,0
+XLP.US,D,20210212,000000,62.7574,62.9812,62.5986,62.9092,7447054.3439364,0
+XLP.US,D,20210216,000000,63.0236,63.0719,62.5739,62.7938,9655281.073475,0
+XLP.US,D,20210217,000000,62.5562,63.1538,62.4773,63.0236,9280224.0407441,0
+XLP.US,D,20210218,000000,62.4595,63.1459,62.4112,62.9862,7795414.5189269,0
+XLP.US,D,20210219,000000,63.0335,63.0433,62.1331,62.1903,10699139.669872,0
+XLP.US,D,20210222,000000,62.0286,62.4112,61.9033,62.2485,9031908.8875109,0
+XLP.US,D,20210223,000000,62.4497,62.8609,62.1143,62.3343,13306653.109615,0
+XLP.US,D,20210224,000000,62.1716,62.497,61.9901,62.2968,9506404.5409307,0
+XLP.US,D,20210225,000000,62.2002,62.5562,61.4842,61.6164,18334661.032162,0
+XLP.US,D,20210226,000000,61.7407,61.7407,60.6007,60.6193,18501665.711697,0
+XLP.US,D,20210301,000000,61.0513,61.7307,61.0326,61.2328,11762235.782439,0
+XLP.US,D,20210302,000000,61.1677,61.5977,61.0986,61.1282,13514841.345324,0
+XLP.US,D,20210303,000000,60.9655,61.3156,60.8028,60.8403,14045435.181866,0
+XLP.US,D,20210304,000000,60.9655,61.7022,60.3226,60.6193,27116540.010241,0
+XLP.US,D,20210305,000000,60.8797,62.1429,60.6441,61.9605,22679496.29415,0
+XLP.US,D,20210308,000000,61.9803,62.8905,61.8758,62.2298,19784462.553836,0
+XLP.US,D,20210309,000000,62.4398,62.7376,62.1243,62.1716,18022470.957021,0
+XLP.US,D,20210310,000000,62.2199,63.2593,62.0188,62.9862,16527278.591492,0
+XLP.US,D,20210311,000000,63.0522,63.2445,62.7662,62.8323,12933966.922533,0
+XLP.US,D,20210312,000000,63.0621,63.4319,63.0108,63.349,10983169.615129,0
+XLP.US,D,20210315,000000,63.5778,63.6843,63.2445,63.6271,8755171.9798527,0
+XLP.US,D,20210316,000000,63.5512,63.9052,63.5512,63.704,14149193.649632,0
+XLP.US,D,20210317,000000,63.7326,63.992,63.3934,63.6093,12795807.869742,0
+XLP.US,D,20210318,000000,63.4467,63.704,63.0433,63.349,15138372.716911,0
+XLP.US,D,20210319,000000,63.4181,63.7425,63.2633,63.5709,21726833.117295,0
+XLP.US,D,20210322,000000,63.4635,64.283,63.4171,64.2435,15058248.680086,0
+XLP.US,D,20210323,000000,64.2336,64.8125,64.061,64.5147,13725683.346246,0
+XLP.US,D,20210324,000000,64.3599,64.6764,64.1142,64.2632,16441213.243865,0
+XLP.US,D,20210325,000000,64.35,64.9673,64.0334,64.8894,15332949.378137,0
+XLP.US,D,20210326,000000,64.9673,66.0737,64.7789,66.0353,15680442.541566,0
+XLP.US,D,20210329,000000,65.843,66.7631,65.8134,66.7,12314238.213223,0
+XLP.US,D,20210330,000000,66.5737,66.6417,65.8627,65.987,14583921.358736,0
+XLP.US,D,20210331,000000,65.9574,66.2276,65.631,65.776,18944123.51335,0
+XLP.US,D,20210401,000000,65.5147,65.7936,65.0235,65.4574,22008479.034272,0
+XLP.US,D,20210405,000000,65.7365,66.6507,65.6211,66.2956,20867356.951453,0
+XLP.US,D,20210406,000000,66.1792,66.8243,66.131,66.5737,20046077.96863,0
+XLP.US,D,20210407,000000,66.6901,66.7759,66.3242,66.41,21564072.231191,0
+XLP.US,D,20210408,000000,66.3814,66.6131,66.3055,66.4781,10639610.960304,0
+XLP.US,D,20210409,000000,66.4879,66.6369,65.9574,66.3617,7291013.5579665,0
+XLP.US,D,20210412,000000,66.4495,66.7286,66.3568,66.7186,10507858.666627,0
+XLP.US,D,20210413,000000,66.4297,66.6131,66.2759,66.3617,12444605.316499,0
+XLP.US,D,20210414,000000,66.3242,66.4011,66.0254,66.3055,12553357.973666,0
+XLP.US,D,20210415,000000,66.4593,66.9396,66.4593,66.8341,8012243.4628374,0
+XLP.US,D,20210416,000000,67.1132,67.3547,66.8538,67.2187,8111028.0221732,0
+XLP.US,D,20210419,000000,67.2275,67.3637,66.7483,66.9593,11286181.536306,0
+XLP.US,D,20210420,000000,66.4879,67.5362,66.3913,67.3262,13676465.482938,0
+XLP.US,D,20210421,000000,67.4021,67.8548,67.4021,67.6614,11210968.536896,0
+XLP.US,D,20210422,000000,67.5461,67.5855,67.0175,67.1625,11177688.475584,0
+XLP.US,D,20210423,000000,67.0273,67.2009,66.7186,66.9879,9485799.0731872,0
+XLP.US,D,20210426,000000,66.9494,66.9494,66.1408,66.2375,9087268.8432453,0
+XLP.US,D,20210427,000000,66.199,66.3282,65.9002,66.1892,10467321.059417,0
+XLP.US,D,20210428,000000,66.4593,66.6131,66.1606,66.2375,8230738.4886131,0
+XLP.US,D,20210429,000000,66.2089,67.0461,66.2089,66.9396,9557550.1106443,0
+XLP.US,D,20210430,000000,66.9396,67.0273,66.6704,66.9977,11200429.529698,0
+XLP.US,D,20210503,000000,67.1427,67.7975,67.0737,67.5461,13159835.095748,0
+XLP.US,D,20210504,000000,67.4021,67.6604,66.9879,67.2009,11576886.963559,0
+XLP.US,D,20210505,000000,67.1821,67.2768,66.9218,67.1526,5711689.6355079,0
+XLP.US,D,20210506,000000,67.2768,68.0382,67.2768,68.0184,10584834.082521,0
+XLP.US,D,20210507,000000,67.9129,68.2256,67.7493,68.0184,10221079.63559,0
+XLP.US,D,20210510,000000,68.3073,68.981,68.2502,68.5381,10965569.787464,0
+XLP.US,D,20210511,000000,68.5677,68.7127,67.6348,67.9415,14940109.988991,0
+XLP.US,D,20210512,000000,67.7887,67.8646,67.0273,67.0363,13732735.040275,0
+XLP.US,D,20210513,000000,67.0273,68.2887,66.9494,67.979,19210874.070303,0
+XLP.US,D,20210514,000000,68.2403,68.6881,68.2018,68.2798,10045335.885139,0
+XLP.US,D,20210517,000000,68.3163,68.6102,68.0382,68.1821,11118394.011245,0
+XLP.US,D,20210518,000000,68.26,68.5293,67.9327,67.9711,11599622.947431,0
+XLP.US,D,20210519,000000,67.6447,67.8448,67.267,67.7493,14238044.58879,0
+XLP.US,D,20210520,000000,67.7591,68.615,67.7196,68.3744,11773344.684955,0
+XLP.US,D,20210521,000000,68.548,68.8271,68.26,68.3843,8079383.6212675,0
+XLP.US,D,20210524,000000,68.4711,68.8271,68.3359,68.5864,6787880.157768,0
+XLP.US,D,20210525,000000,68.6348,68.6634,68.192,68.6052,8590640.5648761,0
+XLP.US,D,20210526,000000,68.6446,68.7127,68.3311,68.4612,11031956.507778,0
+XLP.US,D,20210527,000000,68.5776,68.7984,67.9711,68.0382,13183114.609674,0
+XLP.US,D,20210528,000000,68.1427,68.4661,68.1329,68.1821,8803040.1444607,0
+XLP.US,D,20210601,000000,68.4425,68.615,67.7196,67.9513,9236816.675969,0
+XLP.US,D,20210602,000000,68.048,68.3211,67.8833,68.2018,6658448.0073095,0
+XLP.US,D,20210603,000000,67.9987,68.6831,67.9987,68.6249,9772616.6380716,0
+XLP.US,D,20210604,000000,68.8271,69.0253,68.6446,68.8665,6312478.95894,0
+XLP.US,D,20210607,000000,68.8763,68.9622,68.4425,68.7512,7588658.1198538,0
+XLP.US,D,20210608,000000,68.7689,68.8567,68.1575,68.1723,8874637.0465292,0
+XLP.US,D,20210609,000000,68.048,68.3843,67.8262,67.8448,8592727.4769143,0
+XLP.US,D,20210610,000000,67.9711,68.4376,67.9415,68.2699,8529598.8947832,0
+XLP.US,D,20210611,000000,68.404,68.4326,67.979,68.3073,6472706.7516181,0
+XLP.US,D,20210614,000000,68.2502,68.2887,67.8498,68.2699,10852083.551389,0
+XLP.US,D,20210615,000000,68.3261,68.4809,68.0421,68.1052,5350140.7443031,0
+XLP.US,D,20210616,000000,68.1249,68.2018,67.1821,67.2009,10912029.034935,0
+XLP.US,D,20210617,000000,67.2098,67.5855,67.0273,67.4406,9595818.2770668,0
+XLP.US,D,20210618,000000,66.9791,67.0658,66.2276,66.2463,17533114.421231,0
+XLP.US,D,20210621,000000,66.6349,67.0708,66.5954,67.0027,14733872.782806,0
+XLP.US,D,20210622,000000,67.0125,67.3804,66.908,67.0994,8617432.7431859,0
+XLP.US,D,20210623,000000,67.0412,67.051,66.6832,66.6832,7298467.8292944,0
+XLP.US,D,20210624,000000,66.7029,67.0894,66.6437,67.0125,6546117.7866489,0
+XLP.US,D,20210625,000000,67.051,67.6043,66.9298,67.5254,9536061.4065619,0
+XLP.US,D,20210628,000000,67.5747,67.7689,67.4336,67.5845,7812112.8573783,0
+XLP.US,D,20210629,000000,67.624,67.7393,67.1783,67.2838,13575039.326975,0
+XLP.US,D,20210630,000000,67.4287,67.8932,67.4001,67.8074,9096314.1568414,0
+XLP.US,D,20210701,000000,67.836,68.0007,67.4978,67.6043,12004140.120363,0
+XLP.US,D,20210702,000000,67.7591,67.9721,67.6704,67.7689,21394639.919285,0
+XLP.US,D,20210706,000000,67.6141,67.6437,67.1684,67.4879,7837935.6052174,0
+XLP.US,D,20210707,000000,67.4682,68.1023,67.4583,67.8458,8131921.4797218,0
+XLP.US,D,20210708,000000,67.5254,67.8942,67.3331,67.5944,9506747.2893607,0
+XLP.US,D,20210709,000000,67.8558,68.1023,67.7196,67.981,6487663.9686071,0
+XLP.US,D,20210712,000000,67.8656,67.9721,67.6151,67.8744,7619772.1733369,0
+XLP.US,D,20210713,000000,67.8558,68.2729,67.7147,67.8558,12442534.629238,0
+XLP.US,D,20210714,000000,67.9425,68.5529,67.8458,68.4563,7859027.8162934,0
+XLP.US,D,20210715,000000,68.3498,68.7482,68.1506,68.7383,8938818.211117,0
+XLP.US,D,20210716,000000,68.8537,69.1052,68.757,68.8439,8909779.9151375,0
+XLP.US,D,20210719,000000,68.6111,69.0677,68.0302,68.6407,21395858.805713,0
+XLP.US,D,20210720,000000,68.6308,69.329,68.476,68.6594,21056111.959611,0
+XLP.US,D,20210721,000000,68.979,69.0332,68.4661,68.4859,9665449.9529303,0
+XLP.US,D,20210722,000000,68.3113,68.5529,67.9337,68.3685,9939355.6368709,0
+XLP.US,D,20210723,000000,68.3882,69.2797,68.2916,69.1939,10043055.289817,0
+XLP.US,D,20210726,000000,69.0865,69.4158,68.9178,69.3093,6142024.4860358,0
+XLP.US,D,20210727,000000,69.2896,69.755,69.0677,69.4543,15190318.370978,0
+XLP.US,D,20210728,000000,69.2896,69.3774,68.6989,68.8439,9404827.2917244,0
+XLP.US,D,20210729,000000,69.0953,69.3764,69.0283,69.184,9092143.3749108,0
+XLP.US,D,20210730,000000,69.2896,69.6584,69.1939,69.2994,10735584.576895,0
+XLP.US,D,20210802,000000,69.2994,69.3684,68.9316,69.0085,12434464.830405,0
+XLP.US,D,20210803,000000,69.0283,69.4444,68.8635,69.3192,8923585.1729062,0
+XLP.US,D,20210804,000000,69.0765,69.2501,68.3685,68.4178,9169965.5213926,0
+XLP.US,D,20210805,000000,68.7758,68.8931,68.5776,68.7482,7288301.9919849,0
+XLP.US,D,20210806,000000,68.903,69.0283,68.621,68.7482,13922714.005105,0
+XLP.US,D,20210809,000000,68.97,69.115,68.8093,68.9986,9344014.7966172,0
+XLP.US,D,20210810,000000,69.1348,69.5223,69.0184,69.4937,11651917.434219,0
+XLP.US,D,20210811,000000,69.6673,70.0075,69.6101,69.7254,15471010.068213,0
+XLP.US,D,20210812,000000,69.7649,69.8133,69.5608,69.687,6637296.9814141,0
+XLP.US,D,20210813,000000,69.7748,70.3359,69.6673,70.2688,9089567.6914428,0
+XLP.US,D,20210816,000000,70.2688,70.6948,70.1426,70.6751,8155244.5977386,0
+XLP.US,D,20210817,000000,70.5489,70.9848,70.3842,70.7145,16165741.86887,0
+XLP.US,D,20210818,000000,70.5785,70.6899,69.7846,69.8329,11009712.337481,0
+XLP.US,D,20210819,000000,69.5223,70.5341,69.4839,70.3941,13451364.944521,0
+XLP.US,D,20210820,000000,70.3842,70.7925,70.1228,70.5114,10787943.962794,0
+XLP.US,D,20210823,000000,70.5203,70.6475,70.259,70.2886,9075035.3608212,0
+XLP.US,D,20210824,000000,70.2491,70.2688,69.6584,69.755,8765186.7239195,0
+XLP.US,D,20210825,000000,69.7058,69.8043,69.3961,69.6387,8263002.4732193,0
+XLP.US,D,20210826,000000,69.542,69.5903,69.0865,69.3192,13495109.987483,0
+XLP.US,D,20210827,000000,69.3872,69.6821,69.1594,69.5608,9417323.4127384,0
+XLP.US,D,20210830,000000,69.5805,69.9345,69.5134,69.8704,5825903.9584847,0
+XLP.US,D,20210831,000000,69.9296,70.1032,69.755,70.0263,8293468.5496409,0
+XLP.US,D,20210901,000000,70.0844,70.4631,69.9631,70.3941,8667235.7125405,0
+XLP.US,D,20210902,000000,70.539,70.7826,70.4138,70.6662,6834517.2673641,0
+XLP.US,D,20210903,000000,70.4532,70.68,70.2491,70.5785,6203522.478003,0
+XLP.US,D,20210907,000000,70.4631,70.4631,69.7156,69.7649,9499923.7562678,0
+XLP.US,D,20210908,000000,69.6771,70.4434,69.6387,70.3655,11003046.995971,0
+XLP.US,D,20210909,000000,70.2984,70.3172,69.8902,69.9582,7988403.1800298,0
+XLP.US,D,20210910,000000,70.0932,70.1228,69.5223,69.6584,10597774.356826,0
+XLP.US,D,20210913,000000,69.9296,70.4335,69.6643,69.8329,14238181.485352,0
+XLP.US,D,20210914,000000,70.0075,70.0558,69.3961,69.5134,9437197.7514346,0
+XLP.US,D,20210915,000000,69.5134,69.8852,69.3488,69.7649,9106150.4283528,0
+XLP.US,D,20210916,000000,69.6771,69.8902,68.9504,69.5322,10102116.522975,0
+XLP.US,D,20210917,000000,69.3488,69.6002,69.1446,69.1544,13569420.48363,0
+XLP.US,D,20210920,000000,68.6762,69.0765,67.9356,68.4622,18337288.432109,0
+XLP.US,D,20210921,000000,68.6565,69.2028,68.2522,68.3833,11424969.299235,0
+XLP.US,D,20210922,000000,68.832,69.0076,68.4425,68.5786,10282014.83058,0
+XLP.US,D,20210923,000000,68.6762,69.1446,68.6082,68.832,8655978.7589273,0
+XLP.US,D,20210924,000000,68.7354,69.1644,68.7354,68.8616,6888926.0455028,0
+XLP.US,D,20210927,000000,68.7541,69.0765,68.4917,68.549,8683301.2846596,0
+XLP.US,D,20210928,000000,68.3646,68.4425,67.4968,67.7403,15365558.13927,0
+XLP.US,D,20210929,000000,67.8764,68.7057,67.7305,68.3547,13669931.967747,0
+XLP.US,D,20210930,000000,68.5204,68.5786,67.0964,67.126,16675618.692322,0
+XLP.US,D,20211001,000000,67.3311,67.624,66.6674,67.3015,16294951.942684,0
+XLP.US,D,20211004,000000,67.2818,67.7601,66.6191,67.0866,20871314.783175,0
+XLP.US,D,20211005,000000,67.2522,67.7255,67.1062,67.4287,16599634.00192,0
+XLP.US,D,20211006,000000,67.0766,68.1496,66.9987,68.0815,15290903.880644,0
+XLP.US,D,20211007,000000,68.4228,68.9878,68.3301,68.3833,8611225.7516475,0
+XLP.US,D,20211008,000000,68.4326,68.5884,68.1792,68.3064,7471740.3432843,0
+XLP.US,D,20211011,000000,68.4128,68.6565,68.2275,68.2867,8428205.1883752,0
+XLP.US,D,20211012,000000,68.3449,68.8419,68.1644,68.3153,12717877.220058,0
+XLP.US,D,20211013,000000,68.3833,68.6279,67.8528,68.4425,9792086.3713726,0
+XLP.US,D,20211014,000000,68.6959,69.3202,68.6476,69.2127,10229924.167561,0
+XLP.US,D,20211015,000000,69.4463,69.471,68.8468,69.047,11870798.812516,0
+XLP.US,D,20211018,000000,68.7452,68.9592,68.2768,68.6377,10299745.470515,0
+XLP.US,D,20211019,000000,68.5204,68.6762,68.189,68.6663,10463591.388632,0
+XLP.US,D,20211020,000000,68.7354,69.3004,68.6762,69.0667,9055262.4269859,0
+XLP.US,D,20211021,000000,69.1644,69.2186,68.9011,68.978,8180260.1628846,0
+XLP.US,D,20211022,000000,69.115,69.6229,69.0569,69.5154,9820299.2317841,0
+XLP.US,D,20211025,000000,69.4661,69.6179,68.978,69.4661,7019359.0619388,0
+XLP.US,D,20211026,000000,69.4759,69.8852,69.4267,69.7096,9030584.540027,0
+XLP.US,D,20211027,000000,70.0716,70.119,69.2709,69.3004,10598996.285399,0
+XLP.US,D,20211028,000000,69.3202,69.5736,69.2028,69.544,8834779.8659358,0
+XLP.US,D,20211029,000000,69.3694,69.7491,69.3004,69.4759,8312283.2075402,0
+XLP.US,D,20211101,000000,69.6229,69.7392,69.335,69.5835,7213504.7525051,0
+XLP.US,D,20211102,000000,69.6229,70.2077,69.4168,70.0519,10196534.588999,0
+XLP.US,D,20211103,000000,70.0617,70.7047,70.0125,70.7047,10738516.191424,0
+XLP.US,D,20211104,000000,70.4512,70.8338,70.2658,70.7727,12000579.795696,0
+XLP.US,D,20211105,000000,71.0459,71.2993,70.9098,71.182,10182627.926369,0
+XLP.US,D,20211108,000000,71.2116,71.2599,70.2856,70.6169,13140764.897599,0
+XLP.US,D,20211109,000000,70.6366,70.9295,70.4019,70.8605,13872981.005105,0
+XLP.US,D,20211110,000000,70.9295,71.2599,70.7974,71.0755,11640380.60319,0
+XLP.US,D,20211111,000000,71.1239,71.1633,70.8605,71.0262,6480478.4201608,0
+XLP.US,D,20211112,000000,71.1731,71.3585,70.9098,71.0262,7660656.5851717,0
+XLP.US,D,20211115,000000,71.1534,71.4404,71.0164,71.3684,6544412.1568879,0
+XLP.US,D,20211116,000000,71.3191,71.5528,70.8901,70.9197,6729711.2873855,0
+XLP.US,D,20211117,000000,70.8506,70.9818,70.6416,70.7629,10711614.495865,0
+XLP.US,D,20211118,000000,70.5775,70.6751,70.1731,70.5104,11557997.266063,0
+XLP.US,D,20211119,000000,70.6662,70.685,70.2175,70.256,12228506.487588,0
+XLP.US,D,20211122,000000,70.3438,71.2993,70.2658,70.8112,13768616.136271,0
+XLP.US,D,20211123,000000,70.821,71.397,70.7047,71.2796,13747954.895854,0
+XLP.US,D,20211124,000000,71.182,71.2895,70.7431,71.0656,9800383.3170948,0
+XLP.US,D,20211126,000000,70.5873,70.9098,69.9148,70.1683,12014713.605214,0
+XLP.US,D,20211129,000000,70.2461,70.6169,69.895,70.3438,13995079.556019,0
+XLP.US,D,20211130,000000,69.905,69.9631,68.3932,68.5391,24320684.280123,0
+XLP.US,D,20211201,000000,69.0076,69.5835,68.1792,68.2088,23487251.924717,0
+XLP.US,D,20211202,000000,68.4425,69.3694,68.4425,68.9306,19181601.529095,0
+XLP.US,D,20211203,000000,69.3103,69.895,69.1052,69.7885,23451462.093096,0
+XLP.US,D,20211206,000000,70.2856,71.2796,70.2758,71.0164,18997407.711581,0
+XLP.US,D,20211207,000000,71.1337,71.5242,70.9966,71.1731,13505741.273104,0
+XLP.US,D,20211208,000000,71.0558,71.3684,70.3438,70.9493,14859760.833375,0
+XLP.US,D,20211209,000000,70.9394,71.397,70.6366,71.1435,8833810.4354651,0
+XLP.US,D,20211210,000000,71.5626,72.392,71.4305,72.3426,11168026.620433,0
+XLP.US,D,20211213,000000,72.323,73.5132,72.2165,73.2884,16939831.085605,0
+XLP.US,D,20211214,000000,73.1425,73.454,72.8594,73.3377,16458128.588718,0
+XLP.US,D,20211215,000000,73.3475,74.1661,73.3229,74.0783,21820246.261147,0
+XLP.US,D,20211216,000000,74.0202,74.8682,74.0053,74.6049,14869185.401151,0
+XLP.US,D,20211217,000000,74.3416,74.7124,73.2884,73.3278,24417848.389781,0
+XLP.US,D,20211220,000000,72.7677,73.3821,72.68,73.3475,14378930.418291,0
+XLP.US,D,20211221,000000,73.3475,73.3959,72.8171,73.249,12092645.268945,0
+XLP.US,D,20211222,000000,73.2194,73.7401,72.9304,73.7105,7792334.8533001,0
+XLP.US,D,20211223,000000,73.887,74.1277,73.7647,73.8771,8239320.3819948,0
+XLP.US,D,20211227,000000,73.9265,74.6631,73.9265,74.6631,7479619.5009795,0
+XLP.US,D,20211228,000000,74.5744,75.1582,74.5744,75.0851,7420688.0660427,0
+XLP.US,D,20211229,000000,75.163,75.6098,75.0359,75.4283,8038249.7534748,0
+XLP.US,D,20211230,000000,75.6147,75.6936,75.1394,75.1926,6929245.6322623,0
+XLP.US,D,20211231,000000,75.1444,75.8209,75.1049,75.7034,11498694.689335,0
+XLP.US,D,20220103,000000,75.2617,75.733,74.6335,75.6936,22734964.753085,0
+XLP.US,D,20220104,000000,75.6739,76.445,75.6443,76.2045,23494575.383774,0
+XLP.US,D,20220105,000000,76.1058,76.7537,76.0762,76.1354,30301200.230088,0
+XLP.US,D,20220106,000000,76.0861,76.5575,75.8209,75.9293,25488866.250085,0
+XLP.US,D,20220107,000000,75.8119,76.301,75.6059,76.0081,12885292.589281,0
+XLP.US,D,20220110,000000,75.8898,76.0467,75.163,75.4086,18923443.00601,0
+XLP.US,D,20220111,000000,75.3307,75.3889,74.4915,75.3208,19935385.436474,0
+XLP.US,D,20220112,000000,75.2715,75.4086,74.9964,75.3504,11362499.8487,0
+XLP.US,D,20220113,000000,75.4283,75.6443,75.1828,75.4875,14552815.417641,0
+XLP.US,D,20220114,000000,75.3011,75.7232,74.957,75.6245,21789161.615073,0
+XLP.US,D,20220118,000000,75.0655,75.0851,74.2992,74.5349,16994318.959536,0
+XLP.US,D,20220119,000000,74.6729,75.522,74.6513,75.0063,18862552.42916,0
+XLP.US,D,20220120,000000,74.9372,75.5763,74.452,74.5151,15969185.784759,0
+XLP.US,D,20220121,000000,74.8889,75.527,74.453,74.5744,25740128.228577,0
+XLP.US,D,20220124,000000,74.2795,74.7706,72.7578,74.3288,36180496.890004,0
+XLP.US,D,20220125,000000,73.6809,73.9313,72.6207,73.5044,29170537.044626,0
+XLP.US,D,20220126,000000,73.2786,73.9363,72.5074,72.9452,33839485.565304,0
+XLP.US,D,20220127,000000,73.5241,74.594,73.1464,73.4353,24263975.639738,0
+XLP.US,D,20220128,000000,73.0527,74.3387,72.4147,74.2992,25578055.881479,0
+XLP.US,D,20220131,000000,73.8476,74.6532,73.6809,74.5842,15740135.527009,0
+XLP.US,D,20220201,000000,74.5842,74.7508,73.7499,74.5151,15911370.817342,0
+XLP.US,D,20220202,000000,74.594,75.522,74.5251,75.4086,13883670.091496,0
+XLP.US,D,20220203,000000,75.0655,75.8021,74.952,75.4283,14682483.841426,0
+XLP.US,D,20220204,000000,74.9185,75.2715,74.0832,74.5053,18273006.876709,0
+XLP.US,D,20220207,000000,74.8002,75.0063,74.2114,74.6434,11152879.776354,0
+XLP.US,D,20220208,000000,74.8199,75.1344,74.5251,74.9284,11686060.450899,0
+XLP.US,D,20220209,000000,75.2913,75.4579,74.8199,74.9471,15176103.437571,0
+XLP.US,D,20220210,000000,74.5349,74.8791,73.8722,74.1424,20196901.474505,0
+XLP.US,D,20220211,000000,74.3584,74.6335,73.6622,73.8771,18842089.94227,0
+XLP.US,D,20220214,000000,73.8771,74.1523,72.6898,73.671,23988384.607009,0
+XLP.US,D,20220215,000000,74.1129,74.5842,73.455,73.7992,12528925.48647,0
+XLP.US,D,20220216,000000,73.7597,74.2016,73.2243,73.9363,13758718.007794,0
+XLP.US,D,20220217,000000,73.7499,74.7124,73.5339,74.5053,13112722.397355,0
+XLP.US,D,20220218,000000,74.4471,74.9284,74.2016,74.6434,16776135.246682,0
+XLP.US,D,20220222,000000,74.7025,74.7607,73.5931,74.0635,21946149.522445,0
+XLP.US,D,20220223,000000,74.3091,74.3485,73.3673,73.465,15415441.218465,0
+XLP.US,D,20220224,000000,72.4936,72.6503,70.8733,72.1987,30685374.573866,0
+XLP.US,D,20220225,000000,72.6207,74.6335,72.5912,74.5251,21534389.000296,0
+XLP.US,D,20220228,000000,73.4156,73.8376,72.7382,73.5339,21365056.065153,0
+XLP.US,D,20220301,000000,73.3377,73.9363,72.7046,73.102,19098671.619767,0
+XLP.US,D,20220302,000000,73.1218,74.2114,73.0231,73.8771,19286781.69301,0
+XLP.US,D,20220303,000000,74.2016,74.9185,74.1375,74.4767,19940187.970689,0
+XLP.US,D,20220304,000000,73.6316,74.6434,73.3475,74.4865,22491619.452087,0
+XLP.US,D,20220307,000000,74.0832,74.4076,73.0429,73.1316,20429956.210214,0
+XLP.US,D,20220308,000000,73.2095,73.3909,71.109,71.1583,30262383.463367,0
+XLP.US,D,20220309,000000,72.2677,72.2825,71.3299,71.6386,18593384.380322,0
+XLP.US,D,20220310,000000,71.1287,71.4028,70.2944,70.9611,22299243.276344,0
+XLP.US,D,20220311,000000,71.2166,71.61,70.0391,70.1367,14541753.161361,0
+XLP.US,D,20220314,000000,70.5785,71.2166,70.1268,70.5104,18781439.69494,0
+XLP.US,D,20220315,000000,71.1485,72.179,70.9808,72.0903,17395368.086223,0
+XLP.US,D,20220316,000000,72.2677,72.5418,71.1337,72.1692,19132179.842017,0
+XLP.US,D,20220317,000000,72.1198,72.7973,71.9482,72.6701,14753734.952919,0
+XLP.US,D,20220318,000000,72.7382,72.9058,72.1888,72.8367,20655323.443417,0
+XLP.US,D,20220321,000000,73.0143,73.5763,72.5212,72.9255,17907253.73997,0
+XLP.US,D,20220322,000000,73.4678,73.6109,72.8466,73.4678,11831286.408449,0
+XLP.US,D,20220323,000000,73.5567,73.744,72.8071,72.8762,14224835.591603,0
+XLP.US,D,20220324,000000,73.1721,73.4139,72.9255,73.389,9591674.8744487,0
+XLP.US,D,20220325,000000,73.5665,74.1434,73.4974,74.0004,12684234.129344,0
+XLP.US,D,20220328,000000,74.03,74.3061,73.5961,74.3061,11765567.946169,0
+XLP.US,D,20220329,000000,74.8879,75.1049,74.2963,74.9668,16828268.499742,0
+XLP.US,D,20220330,000000,74.6709,75.026,74.3554,75.0161,13555321.151764,0
+XLP.US,D,20220331,000000,74.9274,75.2923,74.7104,74.8386,12562558.436699,0
+XLP.US,D,20220401,000000,74.9766,75.6719,74.6857,75.5881,12821585.999442,0
+XLP.US,D,20220404,000000,75.4599,75.4599,74.4935,75.3514,9753520.0746589,0
+XLP.US,D,20220405,000000,75.0063,76.1995,75.0063,75.4205,12895813.343604,0
+XLP.US,D,20220406,000000,75.4205,76.4756,75.095,76.3771,24184646.617023,0
+XLP.US,D,20220407,000000,76.6334,77.4717,76.4165,77.3039,18568753.139599,0
+XLP.US,D,20220408,000000,77.5111,77.8661,77.161,77.6294,14074431.901853,0
+XLP.US,D,20220411,000000,77.7674,78.0239,77.1659,77.3139,18486009.815216,0
+XLP.US,D,20220412,000000,77.3237,77.8661,77.0525,77.3335,20083014.689228,0
+XLP.US,D,20220413,000000,77.2744,77.8711,77.2645,77.7674,11880308.560374,0
+XLP.US,D,20220414,000000,77.8957,78.2901,77.6985,77.7478,12366889.645121,0
+XLP.US,D,20220418,000000,77.5702,77.8563,76.8849,77.1067,11587201.866015,0
+XLP.US,D,20220419,000000,77.1363,78.3887,77.0673,78.2803,12994205.466127,0
+XLP.US,D,20220420,000000,78.7142,79.6313,78.6649,79.4538,21963879.148332,0
+XLP.US,D,20220421,000000,79.6116,80.2132,79.3256,79.3847,18761746.870945,0
+XLP.US,D,20220422,000000,79.5721,79.6708,78.0731,78.1422,20025314.309303,0
+XLP.US,D,20220425,000000,78.3887,78.724,77.0969,78.4874,31301903.959813,0
+XLP.US,D,20220426,000000,78.369,78.7439,77.2547,77.2744,27241929.148894,0
+XLP.US,D,20220427,000000,77.442,78.369,77.235,77.5604,29855277.424335,0
+XLP.US,D,20220428,000000,77.6689,78.7931,77.2645,78.7043,22439372.625584,0
+XLP.US,D,20220429,000000,78.3098,78.4282,76.4658,76.5643,28193444.422722,0
+XLP.US,D,20220502,000000,77.0969,77.2054,74.4442,75.5585,55919786.620436,0
+XLP.US,D,20220503,000000,75.4303,76.0516,74.8485,75.3416,48316280.800843,0
+XLP.US,D,20220504,000000,75.3712,77.1462,75.1444,77.0378,37683654.60736,0
+XLP.US,D,20220505,000000,76.6236,76.801,75.0163,75.5782,32638224.315656,0
+XLP.US,D,20220506,000000,75.3021,76.0417,74.9224,75.6571,34525217.684554,0
+XLP.US,D,20220509,000000,75.0753,76.2982,74.7203,75.6275,33791925.671474,0
+XLP.US,D,20220510,000000,76.0121,76.2586,74.7992,75.1049,32967916.869795,0
+XLP.US,D,20220511,000000,75.1936,76.0417,74.7153,74.7794,30533119.231355,0
+XLP.US,D,20220512,000000,74.9274,75.3021,73.9609,74.7598,29457810.931385,0
+XLP.US,D,20220513,000000,75.1344,75.9431,74.6809,75.884,15621852.84101,0
+XLP.US,D,20220516,000000,75.8642,76.5693,75.5092,76.2291,14819014.33215,0
+XLP.US,D,20220517,000000,75.9628,76.1601,74.9392,75.7064,20927078.330257,0
+XLP.US,D,20220518,000000,74.8781,74.9077,70.6081,70.8348,40753501.201502,0
+XLP.US,D,20220519,000000,70.4404,70.4602,69.1091,69.5726,39316718.035876,0
+XLP.US,D,20220520,000000,69.9671,69.9848,68.6111,69.7206,26552847.627088,0
+XLP.US,D,20220523,000000,70.4897,71.4167,70.2826,71.1603,17959939.649521,0
+XLP.US,D,20220524,000000,70.9926,72.4325,70.8743,72.324,23599367.167072,0
+XLP.US,D,20220525,000000,72.1859,72.5508,71.7323,72.3436,16881215.019786,0
+XLP.US,D,20220526,000000,72.679,73.4876,72.5606,73.1128,16813475.558628,0
+XLP.US,D,20220527,000000,73.2213,73.9609,73.0932,73.9609,17159057.240428,0
+XLP.US,D,20220531,000000,73.5665,73.9215,72.674,73.4383,19482209.141019,0
+XLP.US,D,20220601,000000,73.5369,73.5961,71.9936,72.4817,17798818.480018,0
+XLP.US,D,20220602,000000,72.6494,73.5369,71.4561,73.5369,17866018.467315,0
+XLP.US,D,20220603,000000,73.2312,73.5172,72.6099,72.7973,9887304.5217491,0
+XLP.US,D,20220606,000000,73.3002,73.5221,72.5754,72.8269,11077748.914882,0
+XLP.US,D,20220607,000000,71.8801,73.3101,71.8801,73.2115,9197847.8019573,0
+XLP.US,D,20220608,000000,72.7973,72.9623,72.2647,72.3141,8007569.7127965,0
+XLP.US,D,20220609,000000,72.2451,72.9502,71.2046,71.2294,9574842.6815808,0
+XLP.US,D,20220610,000000,70.3517,71.4857,69.9868,70.9237,17969421.004019,0
+XLP.US,D,20220613,000000,69.8684,70.3517,69.1091,69.3951,23133651.146513,0
+XLP.US,D,20220614,000000,69.3754,69.691,68.0835,68.5766,20143847.465308,0
+XLP.US,D,20220615,000000,69.0598,69.6121,67.8764,68.6456,20351364.400838,0
+XLP.US,D,20220616,000000,67.7088,68.6456,67.2748,68.1229,19284239.473147,0
+XLP.US,D,20220617,000000,68.2413,68.616,67.5707,67.8764,25174179.587268,0
+XLP.US,D,20220621,000000,68.6842,69.8814,68.3563,69.6877,16251979.380992,0
+XLP.US,D,20220622,000000,69.3399,70.1149,69.0717,69.638,15305929.399783,0
+XLP.US,D,20220623,000000,70.1149,71.0538,70.0454,70.9892,16678250.359675,0
+XLP.US,D,20220624,000000,71.6152,72.41,71.3519,72.3802,13524185.110001,0
+XLP.US,D,20220627,000000,72.4497,72.569,71.9778,72.1815,11007475.100188,0
+XLP.US,D,20220628,000000,72.3901,72.8472,71.1581,71.2177,11075722.218995,0
+XLP.US,D,20220629,000000,71.4959,71.9579,71.327,71.6648,9290534.7243315,0
+XLP.US,D,20220630,000000,71.2972,72.0275,70.8702,71.7145,12752956.53446,0
+XLP.US,D,20220701,000000,71.7344,72.7975,71.6152,72.7478,11739814.885833,0
+XLP.US,D,20220705,000000,72.261,72.5095,71.1184,72.2808,12912031.392224,0
+XLP.US,D,20220706,000000,72.5491,72.9962,72.261,72.4895,11844438.593605,0
+XLP.US,D,20220707,000000,72.4299,72.6783,72.1318,72.559,8531275.3368807,0
+XLP.US,D,20220708,000000,72.5888,73.0061,72.1964,72.4299,10802206.342609,0
+XLP.US,D,20220711,000000,72.3405,72.8273,72.0821,72.3305,7219062.0050386,0
+XLP.US,D,20220712,000000,72.4299,73.0757,71.8636,72.1219,11104036.816991,0
+XLP.US,D,20220713,000000,71.7046,72.8124,71.5257,72.1716,13941508.385848,0
+XLP.US,D,20220714,000000,71.2475,72.3405,71.2326,72.2312,10871844.431643,0
+XLP.US,D,20220715,000000,72.7081,72.9366,72.1765,72.4696,9360665.9938373,0
+XLP.US,D,20220718,000000,72.5988,72.718,71.635,71.7642,8528576.9351593,0
+XLP.US,D,20220719,000000,72.3603,72.6534,72.1566,72.5193,8785738.3432239,0
+XLP.US,D,20220720,000000,72.5988,72.6683,71.658,72.0325,10298572.458326,0
+XLP.US,D,20220721,000000,71.8934,72.4199,71.6847,72.251,12022324.76363,0
+XLP.US,D,20220722,000000,72.41,72.9316,72.3007,72.7279,9430624.1469328,0
+XLP.US,D,20220725,000000,72.8174,73.2545,72.6683,73.0856,8210422.187178,0
+XLP.US,D,20220726,000000,72.4199,73.021,72.1765,72.9167,9827611.2770201,0
+XLP.US,D,20220727,000000,72.7776,73.6221,72.2262,73.4135,11066926.496264,0
+XLP.US,D,20220728,000000,73.4632,74.7399,73.334,74.5859,9432833.3941459,0
+XLP.US,D,20220729,000000,73.7314,74.1288,73.5327,74.0096,13284730.893837,0
+XLP.US,D,20220801,000000,73.9103,75.1721,73.8805,74.9336,13235876.838949,0
+XLP.US,D,20220802,000000,74.8839,75.023,74.2282,74.3375,10701758.56499,0
+XLP.US,D,20220803,000000,74.3574,74.9734,74.0494,74.8243,12891707.324353,0
+XLP.US,D,20220804,000000,74.6554,74.8591,74.0245,74.3276,12061338.35838,0
+XLP.US,D,20220805,000000,73.9599,74.2083,73.4632,74.1587,7171973.3349396,0
+XLP.US,D,20220808,000000,74.4468,74.6753,73.9401,74.1189,7011285.0724912,0
+XLP.US,D,20220809,000000,74.2282,74.3375,73.8705,74.0096,8138763.0647021,0
+XLP.US,D,20220810,000000,74.715,74.7846,74.2978,74.5561,11335353.555379,0
+XLP.US,D,20220811,000000,74.874,75.1081,74.2083,74.3772,9017806.9302083,0
+XLP.US,D,20220812,000000,74.6058,75.023,74.3175,75.023,11166621.418795,0
+XLP.US,D,20220815,000000,74.9833,75.8478,74.8641,75.7682,10273471.58532,0
+XLP.US,D,20220816,000000,76.0464,76.9009,75.9868,76.6227,12392501.999405,0
+XLP.US,D,20220817,000000,76.3047,76.7021,76.2153,76.4041,9730465.7955777,0
+XLP.US,D,20220818,000000,76.2849,76.7717,76.2004,76.6624,5815164.4106053,0
+XLP.US,D,20220819,000000,76.424,76.7816,76.2779,76.414,6498392.4797287,0
+XLP.US,D,20220822,000000,76.1855,76.2054,75.5099,75.639,7159840.0888555,0
+XLP.US,D,20220823,000000,75.3609,75.4205,74.9833,75.3112,10249578.501223,0
+XLP.US,D,20220824,000000,75.4403,75.6589,75.1819,75.4999,8114184.560399,0
+XLP.US,D,20220825,000000,75.5298,75.8477,75.1721,75.8477,6144755.9130662,0
+XLP.US,D,20220826,000000,75.8874,75.9818,73.8805,73.9699,11285318.886832,0
+XLP.US,D,20220829,000000,73.5327,74.2643,73.339,73.8507,13300023.514409,0
+XLP.US,D,20220830,000000,73.9898,73.9898,72.8968,73.0856,10383635.018222,0
+XLP.US,D,20220831,000000,73.3141,73.4433,72.6385,72.6385,10465303.691284,0
+XLP.US,D,20220901,000000,72.3901,73.2048,72.1169,73.0459,16071866.853411,0
+XLP.US,D,20220902,000000,73.6023,73.8904,71.8636,72.0921,15949595.336693,0
+XLP.US,D,20220906,000000,72.1318,72.7081,71.5854,71.6847,22013763.547772,0
+XLP.US,D,20220907,000000,71.9132,73.0657,71.8536,72.9763,19759684.2168,0
+XLP.US,D,20220908,000000,72.6186,73.0657,71.9331,72.7876,14940260.236112,0
+XLP.US,D,20220909,000000,72.9763,73.9947,72.7081,73.5029,18256764.035662,0
+XLP.US,D,20220912,000000,73.5625,74.0345,73.4632,73.791,8736357.8936696,0
+XLP.US,D,20220913,000000,73.175,73.2744,71.1283,71.327,13024787.545318,0
+XLP.US,D,20220914,000000,71.5456,71.635,70.8799,71.2972,12371288.193705,0
+XLP.US,D,20220915,000000,71.2575,71.327,70.5173,70.7011,11307639.832366,0
+XLP.US,D,20220916,000000,70.4527,70.9495,70.4378,70.87,13539904.482655,0
+XLP.US,D,20220919,000000,70.6,71.39,70.6,71.34,9370429,0
+XLP.US,D,20220920,000000,70.87,71.11,70.4,70.95,9169943,0
+XLP.US,D,20220921,000000,71.38,72.08,70.64,70.68,14189702,0
+XLP.US,D,20220922,000000,70.74,71.06,70.45,70.58,10428448,0
+XLP.US,D,20220923,000000,70.19,70.19,68.655,69.38,15909499,0
+XLP.US,D,20220926,000000,69.23,70.03,69.0975,69.43,11637977,0
+XLP.US,D,20220927,000000,69.77,70.15,68.095,68.23,17159282,0
+XLP.US,D,20220928,000000,68.54,69.385,67.94,69.05,14259204,0
+XLP.US,D,20220929,000000,68.89,69.03,67.49,67.91,13508239,0
+XLP.US,D,20220930,000000,68.08,68.19,66.6827,66.73,13427409,0
+XLP.US,D,20221003,000000,67.21,68.05,66.84,67.88,12703306,0
+XLP.US,D,20221004,000000,68.29,69.265,68.275,68.91,13366359,0
+XLP.US,D,20221005,000000,68.55,68.875,67.7877,68.51,10596111,0
+XLP.US,D,20221006,000000,68.49,68.61,67.36,67.51,10606982,0
+XLP.US,D,20221007,000000,67.38,67.46,66.24,66.5,13741647,0
+XLP.US,D,20221010,000000,66.62,67.015,66.175,66.74,11798999,0
+XLP.US,D,20221011,000000,66.78,67.9,66.67,67.29,10783602,0
+XLP.US,D,20221012,000000,67.95,68.42,67.64,67.65,10963399,0
+XLP.US,D,20221013,000000,67,69.025,66.69,68.77,18475634,0
+XLP.US,D,20221014,000000,69.18,69.26,67.42,67.53,11611899,0
+XLP.US,D,20221017,000000,68.24,68.6,68.1,68.26,9105418,0
+XLP.US,D,20221018,000000,69.28,69.62,68.74,69.15,11000749,0
+XLP.US,D,20221019,000000,69.25,69.62,68.55,68.83,8985484,0
+XLP.US,D,20221020,000000,68.86,69.015,67.81,67.87,10023179,0
+XLP.US,D,20221021,000000,67.83,69.08,67.61,68.91,9613387,0
+XLP.US,D,20221024,000000,69.4,70.29,69.25,70.15,11076224,0
+XLP.US,D,20221025,000000,70.31,71.16,69.91,71.07,10619789,0
+XLP.US,D,20221026,000000,71.23,72.05,71.01,71.54,9483721,0
+XLP.US,D,20221027,000000,71.61,72.07,71.49,71.6,9988167,0
+XLP.US,D,20221028,000000,71.73,73.3,71.7,73.17,9545473,0
+XLP.US,D,20221031,000000,72.96,73.185,72.55,72.74,9201120,0
+XLP.US,D,20221101,000000,72.92,73.27,72.25,72.51,9535244,0
+XLP.US,D,20221102,000000,72.36,73.08,71.21,71.25,16293502,0
+XLP.US,D,20221103,000000,70.65,71.335,70.485,71.01,10624456,0
+XLP.US,D,20221104,000000,71.86,72.25,70.905,71.85,11938621,0
+XLP.US,D,20221107,000000,72,72.62,71.865,72.49,7133604,0
+XLP.US,D,20221108,000000,72.71,73.15,71.95,72.7,9091943,0
+XLP.US,D,20221109,000000,72.52,72.97,71.85,71.91,9465239,0
+XLP.US,D,20221110,000000,73.45,73.79,72.375,73.6,19286103,0
+XLP.US,D,20221111,000000,73.802,73.88,72.37,73.52,14289511,0
+XLP.US,D,20221114,000000,73.45,74.115,72.895,72.94,14760538,0
+XLP.US,D,20221115,000000,73.86,74.0996,72.95,73.55,15064305,0
+XLP.US,D,20221116,000000,73.65,74.28,73.61,73.91,9748595,0
+XLP.US,D,20221117,000000,73.26,73.93,73.26,73.89,7827227,0
+XLP.US,D,20221118,000000,74.49,74.7701,74.175,74.68,9071049,0
+XLP.US,D,20221121,000000,74.82,75.4995,74.665,75.39,8054931,0
+XLP.US,D,20221122,000000,75.95,76.01,75.655,75.94,6307095,0
+XLP.US,D,20221123,000000,76,76.35,75.9,76.2,6286419,0
+XLP.US,D,20221125,000000,76.3,76.305,76.1,76.25,2978024,0
+XLP.US,D,20221128,000000,75.97,76.3801,75.85,75.96,8698808,0
+XLP.US,D,20221129,000000,75.76,75.92,75.275,75.67,7755123,0
+XLP.US,D,20221130,000000,75.62,77.21,75.225,77.19,11704238,0
+XLP.US,D,20221201,000000,77.05,77.14,76.52,76.84,10215834,0
+XLP.US,D,20221202,000000,76.28,77.29,76.19,77.19,6087179,0
+XLP.US,D,20221205,000000,76.36,76.45,76,76.22,8633024,0
+XLP.US,D,20221206,000000,76.3,76.59,75.38,75.75,8136329,0
+XLP.US,D,20221207,000000,75.89,76.23,75.75,76.07,7298685,0
+XLP.US,D,20221208,000000,75.95,76.485,75.85,76.48,7803383,0
+XLP.US,D,20221209,000000,76.11,76.44,75.88,75.89,9761718,0
+XLP.US,D,20221212,000000,76.03,76.7,75.79,76.69,6996833,0
+XLP.US,D,20221213,000000,77.45,77.62,76.1,76.58,11349134,0
+XLP.US,D,20221214,000000,76.7,77.27,76.08,76.53,13820240,0
+XLP.US,D,20221215,000000,75.89,76.04,74.665,75.23,11281678,0
+XLP.US,D,20221216,000000,74.84,75.1,74.21,74.86,14561475,0
+XLP.US,D,20221219,000000,74.31,74.935,73.84,74.28,8093914,0
+XLP.US,D,20221220,000000,74.15,74.51,73.81,74.22,7368975,0
+XLP.US,D,20221221,000000,74.58,75.25,74.53,74.96,7953290,0
+XLP.US,D,20221222,000000,74.69,74.825,73.96,74.79,6888351,0
+XLP.US,D,20221223,000000,74.83,75.23,74.58,75.18,4874660,0
+XLP.US,D,20221227,000000,75.28,75.69,75.12,75.54,4839729,0
+XLP.US,D,20221228,000000,75.76,75.86,74.595,74.6,5028990,0
+XLP.US,D,20221229,000000,74.9,75.19,74.7801,74.92,5574893,0
+XLP.US,D,20221230,000000,74.77,74.83,74.0101,74.55,6249894,0
+XLP.US,D,20230103,000000,74.59,74.62,73.52,74.27,14433360,0
+XLP.US,D,20230104,000000,74.48,75.02,74.09,74.56,12197256,0
+XLP.US,D,20230105,000000,74.42,74.485,73.66,73.81,9848196,0
+XLP.US,D,20230106,000000,74.76,76.075,74.7,75.78,9982384,0
+XLP.US,D,20230109,000000,75.73,76.245,75.04,75.04,11081840,0
+XLP.US,D,20230110,000000,75.13,75.245,74.69,74.94,8427855,0
+XLP.US,D,20230111,000000,75.19,75.405,74.3214,74.98,9848317,0
+XLP.US,D,20230112,000000,75.14,75.15,74.21,74.39,9841291,0
+XLP.US,D,20230113,000000,74.19,74.76,74.14,74.74,9274343,0
+XLP.US,D,20230117,000000,74.86,75.42,74.68,74.79,9007022,0
+XLP.US,D,20230118,000000,74.61,74.66,72.64,72.75,16069923,0
+XLP.US,D,20230119,000000,72.46,72.79,72.035,72.06,12421545,0
+XLP.US,D,20230120,000000,72.11,72.65,71.6,72.62,12349611,0
+XLP.US,D,20230123,000000,72.76,73.225,72.545,72.85,12000433,0
+XLP.US,D,20230124,000000,72.83,73.35,72.4,73.15,13465588,0
+XLP.US,D,20230125,000000,72.71,73.33,72.35,73.33,11606801,0
+XLP.US,D,20230126,000000,73.25,73.31,72.83,73.07,8081676,0
+XLP.US,D,20230127,000000,73.02,73.195,72.505,72.86,10341793,0
+XLP.US,D,20230130,000000,72.71,73.495,72.71,72.95,10463129,0
+XLP.US,D,20230131,000000,73.09,73.75,72.87,73.74,8002698,0
+XLP.US,D,20230201,000000,73.68,74.66,73.36,74.33,15447622,0
+XLP.US,D,20230202,000000,73.83,74.17,73.36,73.69,12238803,0
+XLP.US,D,20230203,000000,73.91,73.93,72.86,73.4,12874814,0
+XLP.US,D,20230206,000000,73.28,73.63,73.23,73.49,7209101,0
+XLP.US,D,20230207,000000,72.96,73.32,72.4489,73.18,9268430,0
+XLP.US,D,20230208,000000,72.78,72.91,72.49,72.62,8933483,0
+XLP.US,D,20230209,000000,73,73.26,72.205,72.3,8341482,0
+XLP.US,D,20230210,000000,72.3,73.03,72.145,72.97,8197163,0
+XLP.US,D,20230213,000000,73.19,73.8275,73.15,73.8,7440544,0
+XLP.US,D,20230214,000000,73.75,73.78,72.88,73.13,9344740,0
+XLP.US,D,20230215,000000,72.98,73.29,72.68,73.27,9006025,0
+XLP.US,D,20230216,000000,72.62,73.18,72.309,72.74,8355096,0
+XLP.US,D,20230217,000000,72.53,73.71,72.53,73.68,11116125,0
+XLP.US,D,20230221,000000,73.38,73.79,73.0103,73.4,8974751,0
+XLP.US,D,20230222,000000,73.5,74.01,73.1099,73.29,8851001,0
+XLP.US,D,20230223,000000,73.36,73.56,72.745,73.2,12700140,0
+XLP.US,D,20230224,000000,72.66,72.825,72.27,72.71,11340619,0
+XLP.US,D,20230227,000000,73.06,73.255,72.47,72.63,10162251,0
+XLP.US,D,20230228,000000,72.33,72.455,71.995,72.03,9757334,0
+XLP.US,D,20230301,000000,71.81,71.89,70.93,71.5,10475023,0
+XLP.US,D,20230302,000000,71.51,72.62,71.44,72.48,9876126,0
+XLP.US,D,20230303,000000,72.48,72.605,71.87,72.54,12384269,0
+XLP.US,D,20230306,000000,72.34,72.84,72.31,72.73,8356010,0
+XLP.US,D,20230307,000000,72.74,72.98,71.885,72.01,10059504,0
+XLP.US,D,20230308,000000,71.94,72.21,71.69,72.13,11170813,0
+XLP.US,D,20230309,000000,72.41,72.53,71.245,71.46,15612688,0
+XLP.US,D,20230310,000000,71.6,71.875,70.845,71.11,19026308,0
+XLP.US,D,20230313,000000,71.04,72.575,71,71.47,29831406,0
+XLP.US,D,20230314,000000,71.68,72.16,71.425,72.12,19139214,0
+XLP.US,D,20230315,000000,71.65,72.68,71.485,72.59,21438247,0
+XLP.US,D,20230316,000000,72.54,72.7079,72.125,72.64,15712521,0
+XLP.US,D,20230317,000000,72.54,72.66,71.785,72.11,13283890,0
+XLP.US,D,20230320,000000,72.04,72.83,72.01,72.76,14131040,0
+XLP.US,D,20230321,000000,72.87,73.03,72.19,72.7,12499653,0
+XLP.US,D,20230322,000000,72.83,73.14,72.02,72.03,11942225,0
+XLP.US,D,20230323,000000,72.22,72.48,71.48,71.75,12160406,0
+XLP.US,D,20230324,000000,71.94,73.035,71.86,72.97,12352559,0
+XLP.US,D,20230327,000000,73.22,73.69,73.21,73.36,10865542,0
+XLP.US,D,20230328,000000,73.47,73.89,73.39,73.49,11593405,0
+XLP.US,D,20230329,000000,73.9,73.98,73.7052,73.9,9483497,0
+XLP.US,D,20230330,000000,74.09,74.3,73.88,74.11,10737853,0
+XLP.US,D,20230331,000000,74.49,74.74,74.365,74.71,10338734,0
+XLP.US,D,20230403,000000,74.76,75.26,74.4825,75.1,9607702,0
+XLP.US,D,20230404,000000,75.07,75.39,74.785,74.95,7272864,0
+XLP.US,D,20230405,000000,75.16,75.63,75.16,75.3,12410027,0
+XLP.US,D,20230406,000000,75.23,75.49,74.91,75.36,8616848,0
+XLP.US,D,20230410,000000,75.1,75.38,74.64,75.36,9423434,0
+XLP.US,D,20230411,000000,75.5,75.79,75.44,75.58,12944305,0
+XLP.US,D,20230412,000000,75.57,75.82,75.14,75.24,10386357,0
+XLP.US,D,20230413,000000,75.27,75.7,74.92,75.66,12918992,0
+XLP.US,D,20230414,000000,75.46,75.79,74.975,75.18,8789738,0
+XLP.US,D,20230417,000000,75.33,75.665,75.24,75.66,9683477,0
+XLP.US,D,20230418,000000,75.65,75.96,75.405,75.89,7233258,0
+XLP.US,D,20230419,000000,75.98,76.06,75.615,75.84,6283769,0
+XLP.US,D,20230420,000000,75.57,76.26,75.53,76.02,7329495,0
+XLP.US,D,20230421,000000,76.53,76.97,76.405,76.57,10431036,0
+XLP.US,D,20230424,000000,76.57,76.925,76.57,76.88,8723122,0
+XLP.US,D,20230425,000000,76.86,77.37,76.695,76.78,12179666,0
+XLP.US,D,20230426,000000,76.42,76.715,76.14,76.18,8778847,0
+XLP.US,D,20230427,000000,76.22,77.1054,76.17,77.03,11287817,0
+XLP.US,D,20230428,000000,77.23,77.585,77.04,77.44,9757821,0
+XLP.US,D,20230501,000000,77.31,77.82,77.29,77.5,10860790,0
+XLP.US,D,20230502,000000,77.43,77.47,76.51,77.29,19136005,0
+XLP.US,D,20230503,000000,77.06,77.38,76.635,76.66,11656658,0
+XLP.US,D,20230504,000000,76.74,76.86,76.225,76.47,11682633,0
+XLP.US,D,20230505,000000,76.59,77.235,76.5,77.18,10479429,0
+XLP.US,D,20230508,000000,76.91,77.05,76.695,76.95,8069277,0
+XLP.US,D,20230509,000000,76.96,76.96,76.57,76.71,6939661,0
+XLP.US,D,20230510,000000,76.73,77.06,76.055,76.59,12259129,0
+XLP.US,D,20230511,000000,76.57,76.87,76.15,76.82,11790844,0
+XLP.US,D,20230512,000000,76.9,77.145,76.735,77.12,7012238,0
+XLP.US,D,20230515,000000,77.24,77.34,76.59,76.93,8652296,0
+XLP.US,D,20230516,000000,76.82,76.82,76.17,76.28,11310742,0
+XLP.US,D,20230517,000000,76.48,76.49,75.77,76.24,10891385,0
+XLP.US,D,20230518,000000,75.96,76.06,75.41,75.87,10765464,0
+XLP.US,D,20230519,000000,76.03,76.12,75.585,75.92,10457604,0
+XLP.US,D,20230522,000000,75.72,75.85,74.73,74.77,14575843,0
+XLP.US,D,20230523,000000,74.57,74.63,74.12,74.22,13700364,0
+XLP.US,D,20230524,000000,74.25,74.3,73.68,73.74,11901922,0
+XLP.US,D,20230525,000000,73.09,73.445,72.63,73.18,17725020,0
+XLP.US,D,20230526,000000,73.11,73.545,72.86,73.43,15531023,0
+XLP.US,D,20230530,000000,73.002,73.18,72.35,72.59,22766942,0
+XLP.US,D,20230531,000000,72.68,73.07,72.31,72.67,22328561,0
+XLP.US,D,20230601,000000,72.65,72.73,72.2438,72.61,13836271,0
+XLP.US,D,20230602,000000,72.64,73.66,72.62,73.61,14719938,0
+XLP.US,D,20230605,000000,73.5,74.03,73.21,73.34,9629600,0
+XLP.US,D,20230606,000000,73.41,73.55,72.55,72.97,10796878,0
+XLP.US,D,20230607,000000,72.5,72.93,72.28,72.73,13595054,0
+XLP.US,D,20230608,000000,72.81,73.25,72.64,73.23,8881493,0
+XLP.US,D,20230609,000000,72.98,73.34,72.825,73.11,8756867,0
+XLP.US,D,20230612,000000,73.2,73.265,72.72,73.09,11357589,0
+XLP.US,D,20230613,000000,72.99,73.5,72.89,73.39,8401878,0
+XLP.US,D,20230614,000000,73.73,74.09,73.51,73.84,13849869,0
+XLP.US,D,20230615,000000,74.1,74.755,73.96,74.58,16251166,0
+XLP.US,D,20230616,000000,74.81,75.05,74.6,74.67,12672971,0
+XLP.US,D,20230620,000000,74.05,74.275,73.56,73.58,9734494,0
+XLP.US,D,20230621,000000,73.54,74.08,73.26,73.84,13633481,0
+XLP.US,D,20230622,000000,74.22,74.375,73.98,74.27,17247792,0
+XLP.US,D,20230623,000000,74.39,74.39,73.74,73.78,9706948,0
+XLP.US,D,20230626,000000,73.78,73.91,73.26,73.88,8955380,0
+XLP.US,D,20230627,000000,73.68,74.165,73.662,74.1,8965423,0
+XLP.US,D,20230628,000000,73.76,73.81,73.2,73.6,12800400,0
+XLP.US,D,20230629,000000,73.24,73.65,73,73.53,10018069,0
+XLP.US,D,20230630,000000,73.7,74.28,73.64,74.17,14266285,0
+XLP.US,D,20230703,000000,74.06,74.75,73.86,74.75,12817093,0
+XLP.US,D,20230705,000000,74.44,74.69,74.345,74.62,17579383,0
+XLP.US,D,20230706,000000,74.28,74.47,74.05,74.43,14881308,0
+XLP.US,D,20230707,000000,74.25,74.25,73.41,73.46,16405514,0
+XLP.US,D,20230710,000000,73.57,74.16,73.35,73.44,11953673,0
+XLP.US,D,20230711,000000,73.5,73.66,73.105,73.55,9812583,0
+XLP.US,D,20230712,000000,73.68,73.915,73.555,73.72,12680948,0
+XLP.US,D,20230713,000000,73.85,74.16,73.55,74.03,10581587,0
+XLP.US,D,20230714,000000,74.05,74.41,73.83,74.28,12475686,0
+XLP.US,D,20230717,000000,74,74.31,73.79,74.06,9496427,0
+XLP.US,D,20230718,000000,73.99,74.61,73.75,73.98,10124923,0
+XLP.US,D,20230719,000000,74.22,74.81,74.17,74.73,14718653,0
+XLP.US,D,20230720,000000,74.8,75.475,74.64,75.37,16106336,0
+XLP.US,D,20230721,000000,75.49,75.8354,75.4,75.63,13836903,0
+XLP.US,D,20230724,000000,75.61,76.03,75.54,75.92,10692494,0
+XLP.US,D,20230725,000000,75.83,75.92,75.51,75.9,8576840,0
+XLP.US,D,20230726,000000,75.7,76.205,75.58,75.99,10506500,0
+XLP.US,D,20230727,000000,76.13,76.31,75.32,75.32,10008516,0
+XLP.US,D,20230728,000000,75.98,76.395,75.78,76.1,9672417,0
+XLP.US,D,20230731,000000,76,76.23,75.46,75.75,10057233,0
+XLP.US,D,20230801,000000,75.65,75.97,75.28,75.34,9376681,0
+XLP.US,D,20230802,000000,75.04,76.085,75.04,75.61,11509759,0
+XLP.US,D,20230803,000000,75.57,75.76,75.36,75.4,8777116,0
+XLP.US,D,20230804,000000,75.5,75.68,74.58,74.65,10022803,0
+XLP.US,D,20230807,000000,74.79,75.3399,74.77,75.26,8875662,0
+XLP.US,D,20230808,000000,75.21,75.29,74.52,74.72,11413651,0
+XLP.US,D,20230809,000000,74.76,75.22,74.64,74.83,11912194,0
+XLP.US,D,20230810,000000,75.07,75.53,74.575,74.68,10357718,0
+XLP.US,D,20230811,000000,74.71,74.985,74.53,74.8,7472599,0
+XLP.US,D,20230814,000000,74.9,75.1,74.295,74.43,11483769,0
+XLP.US,D,20230815,000000,74.22,74.34,73.6,73.63,13257657,0
+XLP.US,D,20230816,000000,73.93,74.14,73.37,73.46,14815058,0
+XLP.US,D,20230817,000000,73.48,73.67,72.64,72.75,11798096,0
+XLP.US,D,20230818,000000,72.63,73.17,72.56,73.02,12334490,0
+XLP.US,D,20230821,000000,72.83,72.97,72.22,72.53,12005411,0
+XLP.US,D,20230822,000000,72.3,72.38,72.02,72.12,11496512,0
+XLP.US,D,20230823,000000,72.37,72.6,72.245,72.6,10796750,0
+XLP.US,D,20230824,000000,72.35,73,72,72.02,13797592,0
+XLP.US,D,20230825,000000,72.32,72.6,71.97,72.42,13088466,0
+XLP.US,D,20230828,000000,72.66,72.88,72.4975,72.75,6914967,0
+XLP.US,D,20230829,000000,72.79,73.05,72.38,73.01,9503002,0
+XLP.US,D,20230830,000000,73.1,73.355,72.9325,73.13,9679312,0
+XLP.US,D,20230831,000000,72.86,73.12,72.745,72.76,7731345,0
+XLP.US,D,20230901,000000,73,73.04,71.9,72.14,8346514,0
+XLP.US,D,20230905,000000,72.01,72.28,71.52,71.52,8634398,0
+XLP.US,D,20230906,000000,71.44,71.6,71.21,71.44,9050245,0
+XLP.US,D,20230907,000000,71.57,71.87,71.32,71.61,10148976,0
+XLP.US,D,20230908,000000,71.64,71.71,71.415,71.7,8322971,0
+XLP.US,D,20230911,000000,71.8,72.38,71.8,72.32,8450872,0
+XLP.US,D,20230912,000000,72.36,72.38,71.6435,71.7,13300196,0
+XLP.US,D,20230913,000000,71.82,72.1,71.665,71.92,7863661,0
+XLP.US,D,20230914,000000,72.12,72.7,72.09,72.65,9356054,0
+XLP.US,D,20230915,000000,72.5,72.755,71.99,72.05,10891654,0
+XLP.US,D,20230918,000000,71.8,71.83,71.235,71.54,6841253,0
+XLP.US,D,20230919,000000,71.42,71.495,71.01,71.37,7733479,0
+XLP.US,D,20230920,000000,71.57,71.92,71.2325,71.44,10845481,0
+XLP.US,D,20230921,000000,71.38,71.46,70.51,70.52,11869913,0
+XLP.US,D,20230922,000000,70.54,70.72,70.1,70.14,12242995,0
+XLP.US,D,20230925,000000,69.92,70.0699,69.565,69.89,9137578,0
+XLP.US,D,20230926,000000,69.59,69.79,69.3,69.37,11541014,0
+XLP.US,D,20230927,000000,69.27,69.485,68.445,68.8,14182825,0
+XLP.US,D,20230928,000000,68.9,69.195,68.72,69.01,12094360,0
+XLP.US,D,20230929,000000,69.23,69.34,68.445,68.81,11797509,0
+XLP.US,D,20231002,000000,68.65,68.735,67.885,68.34,12642560,0
+XLP.US,D,20231003,000000,68.14,68.49,67.795,67.85,15396437,0
+XLP.US,D,20231004,000000,68.02,68.44,67.63,68.39,15125938,0
+XLP.US,D,20231005,000000,68.26,68.34,67.01,67.04,15757297,0
+XLP.US,D,20231006,000000,66.75,66.9,65.18,66.67,28723410,0
+XLP.US,D,20231009,000000,66.42,66.76,65.95,66.73,15662899,0
+XLP.US,D,20231010,000000,67.28,67.735,67.07,67.41,18809618,0
+XLP.US,D,20231011,000000,67.71,67.825,66.645,66.95,18293161,0
+XLP.US,D,20231012,000000,67.15,67.18,65.99,66.22,15185026,0
+XLP.US,D,20231013,000000,66.34,66.9,66.22,66.8,15641462,0
+XLP.US,D,20231016,000000,67.19,67.7,66.9106,67.49,16172936,0
+XLP.US,D,20231017,000000,67.22,67.91,67.22,67.78,13192152,0
+XLP.US,D,20231018,000000,68.06,68.55,67.915,68.03,16617679,0
+XLP.US,D,20231019,000000,67.98,68.25,67.5125,67.53,18236961,0
+XLP.US,D,20231020,000000,67.68,67.98,67.27,67.27,14730549,0
+XLP.US,D,20231023,000000,67.19,67.63,66.95,67.14,13777343,0
+XLP.US,D,20231024,000000,67.24,67.83,67.225,67.71,12055564,0
+XLP.US,D,20231025,000000,67.6,68.235,67.42,67.94,11351130,0
+XLP.US,D,20231026,000000,67.97,68.22,67.48,67.5,13662158,0
+XLP.US,D,20231027,000000,67.38,67.65,66.375,66.58,17587652,0
+XLP.US,D,20231030,000000,66.83,67.74,66.83,67.62,12223989,0
+XLP.US,D,20231031,000000,67.68,67.93,67.34,67.86,8586465,0
+XLP.US,D,20231101,000000,67.91,68.05,67.4101,67.79,18709473,0
+XLP.US,D,20231102,000000,68.03,68.765,67.77,68.67,21176102,0
+XLP.US,D,20231103,000000,69.07,69.34,68.75,68.75,17201240,0
+XLP.US,D,20231106,000000,68.77,69.16,68.72,68.86,14663189,0
+XLP.US,D,20231107,000000,68.88,69.315,68.8,69.03,12567743,0
+XLP.US,D,20231108,000000,69.16,69.26,68.565,68.76,10481754,0
+XLP.US,D,20231109,000000,68.84,68.9,68.32,68.48,10337063,0
+XLP.US,D,20231110,000000,68.64,69.025,68.27,68.96,9266278,0
+XLP.US,D,20231113,000000,68.9,69.38,68.84,69.18,8540859,0
+XLP.US,D,20231114,000000,69.53,70.12,69.5,69.89,13606154,0
+XLP.US,D,20231115,000000,70.4,70.59,70.22,70.45,10619011,0
+XLP.US,D,20231116,000000,69.72,70.02,69.44,69.58,16536427,0
+XLP.US,D,20231117,000000,69.67,69.72,69.24,69.49,10761055,0
+XLP.US,D,20231120,000000,69.2,69.5567,69.15,69.44,11651294,0
+XLP.US,D,20231121,000000,69.43,69.7,69.13,69.65,11681422,0
+XLP.US,D,20231122,000000,69.8,70.185,69.8,70.15,8862113,0
+XLP.US,D,20231124,000000,70.16,70.475,70.16,70.41,4500775,0
+XLP.US,D,20231127,000000,70.34,70.475,70.17,70.21,11746834,0
+XLP.US,D,20231128,000000,70.19,70.7061,70.18,70.53,8562411,0
+XLP.US,D,20231129,000000,70.6,70.6,69.87,69.96,9873840,0
+XLP.US,D,20231130,000000,70.03,70.7,69.57,70.66,11803765,0
+XLP.US,D,20231201,000000,70.61,70.98,70.4,70.95,13490311,0
+XLP.US,D,20231204,000000,70.56,71.28,70.56,71.04,11386333,0
+XLP.US,D,20231205,000000,70.93,71.1,70.385,70.48,11565996,0
+XLP.US,D,20231206,000000,70.32,70.47,70.007,70.3,11008729,0
+XLP.US,D,20231207,000000,70.5,70.83,70.245,70.6,8460050,0
+XLP.US,D,20231208,000000,70.47,70.525,70.01,70.11,8191287,0
+XLP.US,D,20231211,000000,70.5,70.8075,70.385,70.78,16192836,0
+XLP.US,D,20231212,000000,70.93,71.01,70.615,71.01,8764524,0
+XLP.US,D,20231213,000000,71,72.32,70.815,72.3,14052931,0
+XLP.US,D,20231214,000000,72.36,72.47,71.19,71.24,16056716,0
+XLP.US,D,20231215,000000,71.14,71.445,70.96,71.24,17434602,0
+XLP.US,D,20231218,000000,71.01,71.7,70.855,71.44,11816018,0
+XLP.US,D,20231219,000000,71.31,71.6598,71.28,71.58,8283181,0
+XLP.US,D,20231220,000000,71.11,71.27,70.19,70.19,16705523,0
+XLP.US,D,20231221,000000,70.57,70.75,70.12,70.68,10972002,0
+XLP.US,D,20231222,000000,70.86,71.35,70.79,71.22,7831878,0
+XLP.US,D,20231226,000000,71.07,71.7,71.07,71.52,6915801,0
+XLP.US,D,20231227,000000,71.54,71.85,71.44,71.85,7566682,0
+XLP.US,D,20231228,000000,71.75,71.97,71.65,71.88,6465983,0
+XLP.US,D,20231229,000000,71.78,72.065,71.71,72.03,10412749,0
+XLP.US,D,20240102,000000,71.77,72.955,71.77,72.84,12912028,0
+XLP.US,D,20240103,000000,72.97,73.09,72.16,72.27,13979805,0
+XLP.US,D,20240104,000000,72.22,72.66,72.02,72.17,10865096,0
+XLP.US,D,20240105,000000,72.21,72.48,71.59,72.01,12802809,0
+XLP.US,D,20240108,000000,72.02,72.565,71.98,72.54,9409101,0
+XLP.US,D,20240109,000000,72.27,72.73,72.01,72.73,7838821,0
+XLP.US,D,20240110,000000,72.67,72.995,72.3635,72.58,11113276,0
+XLP.US,D,20240111,000000,72.5,72.615,72.075,72.57,9507838,0
+XLP.US,D,20240112,000000,72.82,72.98,72.55,72.8,7712891,0
+XLP.US,D,20240116,000000,72.81,72.85,72.1085,72.4,11566904,0
+XLP.US,D,20240117,000000,72.23,72.6,72.08,72.35,9641426,0
+XLP.US,D,20240118,000000,72.17,72.31,71.705,72.26,10548781,0
+XLP.US,D,20240119,000000,72.32,72.34,71.68,72.05,11309667,0
+XLP.US,D,20240122,000000,71.74,72,71.56,71.7,15078552,0
+XLP.US,D,20240123,000000,72.08,72.59,72.06,72.48,13859643,0
+XLP.US,D,20240124,000000,72.42,72.46,71.57,71.59,12290544,0
+XLP.US,D,20240125,000000,71.89,72.28,71.59,72.28,12160938,0
+XLP.US,D,20240126,000000,72.42,72.74,72.42,72.63,7432810,0
+XLP.US,D,20240129,000000,72.83,73.075,72.565,73.05,9322030,0
+XLP.US,D,20240130,000000,72.94,73.5,72.68,73.46,11059004,0
+XLP.US,D,20240131,000000,73.44,73.645,72.83,72.92,17220615,0
+XLP.US,D,20240201,000000,72.95,74.41,72.72,74.41,20588719,0
+XLP.US,D,20240202,000000,74.19,74.48,73.805,74.17,23157966,0
+XLP.US,D,20240205,000000,74.19,74.24,73.685,73.71,14564666,0
+XLP.US,D,20240206,000000,73.71,73.92,73.465,73.88,11224301,0
+XLP.US,D,20240207,000000,74.19,74.23,73.74,73.81,7544085,0
+XLP.US,D,20240208,000000,73.69,74.08,73.475,73.79,16287718,0
+XLP.US,D,20240209,000000,73.6,73.6,73,73.11,20698743,0
+XLP.US,D,20240212,000000,73.19,73.635,72.8,73.63,13422892,0
+XLP.US,D,20240213,000000,73.58,73.785,72.4,72.84,21640607,0
+XLP.US,D,20240214,000000,72.78,72.82,72.355,72.7,15191383,0
+XLP.US,D,20240215,000000,72.99,73.27,72.91,73.17,14235694,0
+XLP.US,D,20240216,000000,73.1,73.62,72.79,73.28,15568267,0
+XLP.US,D,20240220,000000,73.8,74.465,73.68,74.05,15388786,0
+XLP.US,D,20240221,000000,74.19,74.445,73.965,74.32,13776798,0
+XLP.US,D,20240222,000000,73.99,74.6299,73.695,74.55,11744901,0
+XLP.US,D,20240223,000000,74.59,75.16,74.46,74.78,12548307,0
+XLP.US,D,20240226,000000,74.8,74.82,74.37,74.48,11805979,0
+XLP.US,D,20240227,000000,74.41,74.53,74.275,74.49,8294275,0
+XLP.US,D,20240228,000000,74.44,74.64,74.245,74.57,6768738,0
+XLP.US,D,20240229,000000,74.8,74.905,74.305,74.45,14083443,0
+XLP.US,D,20240301,000000,74.25,74.54,73.94,74.46,15512468,0
+XLP.US,D,20240304,000000,74.17,74.585,74.15,74.52,15912730,0
+XLP.US,D,20240305,000000,74.84,75.215,74.55,74.7,15708442,0
+XLP.US,D,20240306,000000,75.05,75.46,74.98,75.33,11816384,0
+XLP.US,D,20240307,000000,75.64,75.83,75.46,75.76,9174980,0
+XLP.US,D,20240308,000000,75.25,75.3908,74.89,75.16,13301651,0
+XLP.US,D,20240311,000000,75.33,75.68,75.11,75.57,9316538,0
+XLP.US,D,20240312,000000,75.74,76.195,75.64,75.96,10454851,0
+XLP.US,D,20240313,000000,75.95,76.2,75.835,76.15,9739479,0
+XLP.US,D,20240314,000000,76.1,76.28,75.31,75.56,14086278,0
+XLP.US,D,20240315,000000,75.2,75.605,75.08,75.53,14248290,0
+XLP.US,D,20240318,000000,74.89,75.68,74.89,75.46,10228999,0
+XLP.US,D,20240319,000000,75.56,75.78,75.515,75.74,10245872,0
+XLP.US,D,20240320,000000,75.85,76,75.57,75.97,10986128,0
+XLP.US,D,20240321,000000,76.01,76.265,75.69,76.01,8936115,0
+XLP.US,D,20240322,000000,76.01,76.13,75.62,75.64,10942362,0
+XLP.US,D,20240325,000000,75.64,75.82,75.265,75.43,11003712,0
+XLP.US,D,20240326,000000,75.52,75.685,75.41,75.47,7964415,0
+XLP.US,D,20240327,000000,75.85,76.26,75.85,76.26,9848051,0
+XLP.US,D,20240328,000000,76.49,76.605,76.26,76.36,9172770,0
+XLP.US,D,20240401,000000,76.35,76.46,75.75,75.75,13205135,0
+XLP.US,D,20240402,000000,75.75,75.86,75.235,75.36,16269181,0
+XLP.US,D,20240403,000000,75.33,75.33,74.405,74.53,16094740,0
+XLP.US,D,20240404,000000,74.86,74.99,74.1144,74.21,18289526,0
+XLP.US,D,20240405,000000,74.15,74.56,73.9918,74.33,11149022,0
+XLP.US,D,20240408,000000,74.2,74.49,74.15,74.22,10040772,0
+XLP.US,D,20240409,000000,74.44,74.6,74.015,74.58,12633248,0
+XLP.US,D,20240410,000000,74,74.425,73.772,74.31,15018494,0
+XLP.US,D,20240411,000000,74.67,74.694,73.9,74.13,10551937,0
+XLP.US,D,20240412,000000,73.83,74.02,73.295,73.38,14605857,0
+XLP.US,D,20240415,000000,73.83,74.02,72.975,73.08,12119718,0
+XLP.US,D,20240416,000000,73.23,73.325,72.93,73.11,12737598,0
+XLP.US,D,20240417,000000,73.54,73.64,73.03,73.38,12731543,0
+XLP.US,D,20240418,000000,73.62,73.89,73.465,73.72,11964189,0
+XLP.US,D,20240419,000000,73.69,74.48,73.58,74.44,15841833,0
+XLP.US,D,20240422,000000,74.59,75.345,74.255,75.15,12181834,0
+XLP.US,D,20240423,000000,75.27,75.43,75.0224,75.36,12821080,0
+XLP.US,D,20240424,000000,74.84,76.02,74.49,75.93,15010955,0
+XLP.US,D,20240425,000000,76.09,76.475,75.47,75.75,14352559,0
+XLP.US,D,20240426,000000,75.48,75.995,75.43,75.59,13488244,0
+XLP.US,D,20240429,000000,75.61,75.855,75.38,75.83,9243980,0
+XLP.US,D,20240430,000000,75.75,75.77,75.32,75.5,12517395,0
+XLP.US,D,20240501,000000,75.28,75.57,74.71,75.02,24867500,0
+XLP.US,D,20240502,000000,75.27,75.915,74.98,75.65,22820413,0
+XLP.US,D,20240503,000000,75.68,76.03,75.25,75.88,18088242,0
+XLP.US,D,20240506,000000,76.05,76.14,75.43,75.92,12508636,0
+XLP.US,D,20240507,000000,76.24,76.79,76.24,76.75,14641836,0
+XLP.US,D,20240508,000000,76.74,76.89,76.42,76.52,12686111,0
+XLP.US,D,20240509,000000,76.59,77.18,76.54,77.18,12851938,0
+XLP.US,D,20240510,000000,77.17,77.71,77.1,77.62,10774922,0
+XLP.US,D,20240513,000000,77.77,78,77.27,77.4,11755444,0
+XLP.US,D,20240514,000000,77.47,77.6,76.87,77.25,10117640,0
+XLP.US,D,20240515,000000,77.05,77.415,77.05,77.3,18142952,0
+XLP.US,D,20240516,000000,78,78.61,77.825,78.4,17360383,0
+XLP.US,D,20240517,000000,78.31,78.38,78.01,78.21,11265901,0
+XLP.US,D,20240520,000000,78.19,78.19,77.58,77.67,9226472,0
+XLP.US,D,20240521,000000,77.88,78.16,77.7222,78.13,6595220,0
+XLP.US,D,20240522,000000,77.6,78.08,77.46,77.82,9395169,0
+XLP.US,D,20240523,000000,77.58,77.71,76.86,76.9,10751320,0
+XLP.US,D,20240524,000000,77.17,77.4,77.06,77.1,6943370,0
+XLP.US,D,20240528,000000,76.85,77.055,76.22,76.5,8840718,0
+XLP.US,D,20240529,000000,76.09,76.365,75.92,75.95,10402410,0
+XLP.US,D,20240530,000000,76.17,76.36,75.975,76.15,7404435,0
+XLP.US,D,20240531,000000,76.08,77.38,75.73,77.34,11874117,0
+XLP.US,D,20240603,000000,77.09,77.675,76.865,77.31,12223420,0
+XLP.US,D,20240604,000000,77.32,78.105,77.185,77.98,9097458,0
+XLP.US,D,20240605,000000,77.88,77.99,77.195,77.81,9095130,0
+XLP.US,D,20240606,000000,77.76,78.335,77.6,78.05,9759491,0
+XLP.US,D,20240607,000000,78.03,78.245,77.58,77.66,7490555,0
+XLP.US,D,20240610,000000,77.78,77.8,77.1,77.6,10033882,0
+XLP.US,D,20240611,000000,77.49,77.56,76.92,77.56,8583758,0
+XLP.US,D,20240612,000000,77.71,77.75,76.52,76.71,14172779,0
+XLP.US,D,20240613,000000,76.68,76.875,76.355,76.81,8723482,0
+XLP.US,D,20240614,000000,76.59,76.95,76.39,76.95,7246417,0
+XLP.US,D,20240617,000000,76.66,77.82,76.495,77.68,8762080,0
+XLP.US,D,20240618,000000,77.56,77.88,77.45,77.78,6567100,0
+XLP.US,D,20240620,000000,77.64,78.01,77.405,77.61,9316388,0
+XLP.US,D,20240621,000000,77.77,78.17,77.605,77.67,11595433,0
+XLP.US,D,20240624,000000,77.27,78.01,77.1098,77.91,9722583,0
+XLP.US,D,20240625,000000,77.62,77.73,77.105,77.41,10705815,0
+XLP.US,D,20240626,000000,76.87,77.44,76.71,77.25,8405221,0
+XLP.US,D,20240627,000000,77.23,77.295,76.6026,76.92,4592368,0
+XLP.US,D,20240628,000000,76.91,77,76.375,76.58,8396860,0
+XLP.US,D,20240701,000000,76.98,77.265,75.98,76.04,9275425,0
+XLP.US,D,20240702,000000,76.13,76.58,75.89,76.57,8233614,0
+XLP.US,D,20240703,000000,76.44,76.71,76.235,76.44,5600604,0
+XLP.US,D,20240705,000000,76.44,77.43,76.325,77.38,7202896,0
+XLP.US,D,20240708,000000,77.44,77.53,77.05,77.26,4486755,0
+XLP.US,D,20240709,000000,77.26,77.43,77.03,77.06,5635819,0
+XLP.US,D,20240710,000000,77.2,77.43,77.005,77.4,7249075,0
+XLP.US,D,20240711,000000,77.29,77.43,76.89,77.11,11414670,0
+XLP.US,D,20240712,000000,77.52,77.86,77.185,77.45,10028191,0
+XLP.US,D,20240715,000000,77.4,77.595,76.94,77,8481303,0
+XLP.US,D,20240716,000000,77.03,77.75,76.915,77.74,7987333,0
+XLP.US,D,20240717,000000,77.86,78.89,77.84,78.74,18297885,0
+XLP.US,D,20240718,000000,78.45,79.15,78.34,78.35,14877213,0
+XLP.US,D,20240719,000000,78.55,78.65,77.965,78.09,11816508,0
+XLP.US,D,20240722,000000,78.27,78.335,77.77,78.14,9408432,0
+XLP.US,D,20240723,000000,78.22,78.36,77.79,77.86,6937911,0
+XLP.US,D,20240724,000000,77.58,77.93,77.28,77.79,10620372,0
+XLP.US,D,20240725,000000,78.06,78.88,77.7,77.7,15686268,0
+XLP.US,D,20240726,000000,78.01,78.585,77.82,78.49,10271976,0
+XLP.US,D,20240729,000000,78.34,78.685,77.94,78.52,9115085,0
+XLP.US,D,20240730,000000,77.58,78.12,77.24,77.99,11818449,0
+XLP.US,D,20240731,000000,77.99,78.336,77.51,77.85,10474112,0
+XLP.US,D,20240801,000000,78,78.74,77.755,78.57,16535033,0
+XLP.US,D,20240802,000000,79.17,79.75,77.8,79.26,24087115,0
+XLP.US,D,20240805,000000,79.12,79.35,77.44,77.7,29057460,0
+XLP.US,D,20240806,000000,78.08,79.09,77.99,78.24,15801355,0
+XLP.US,D,20240807,000000,78.57,79.395,78.27,78.32,14182346,0
+XLP.US,D,20240808,000000,78.1,79.16,78.02,79.03,13889796,0
+XLP.US,D,20240809,000000,78.87,79.29,78.53,79.15,10319938,0
+XLP.US,D,20240812,000000,79.11,79.17,78.545,78.75,9735359,0
+XLP.US,D,20240813,000000,78.75,79.13,78.35,79.11,7513894,0
+XLP.US,D,20240814,000000,79.05,79.71,78.915,79.47,7263950,0
+XLP.US,D,20240815,000000,80.59,80.81,80.05,80.29,7745248,0
+XLP.US,D,20240816,000000,80.21,80.585,80.085,80.51,6976919,0
+XLP.US,D,20240819,000000,80.6,80.965,80.565,80.78,7330018,0
+XLP.US,D,20240820,000000,80.76,81.18,80.63,81.18,6931341,0
+XLP.US,D,20240821,000000,81.86,82.2899,81.495,81.73,7960727,0
+XLP.US,D,20240822,000000,81.95,81.95,81.255,81.61,7632692,0
+XLP.US,D,20240823,000000,81.75,81.86,81.33,81.84,6505074,0
+XLP.US,D,20240826,000000,81.93,82.59,81.92,82.42,7270790,0
+XLP.US,D,20240827,000000,82.54,82.765,82.31,82.62,5674632,0
+XLP.US,D,20240828,000000,82.64,82.745,81.9601,82.27,6666785,0
+XLP.US,D,20240829,000000,82.17,82.17,81.69,81.86,6343811,0
+XLP.US,D,20240830,000000,82.02,82.58,81.7989,82.51,8884816,0
+XLP.US,D,20240903,000000,82.53,83.365,82.43,83.09,15503706,0
+XLP.US,D,20240904,000000,82.94,83.54,82.86,83.48,19276697,0
+XLP.US,D,20240905,000000,83.5,83.63,82.74,83.16,12775784,0
+XLP.US,D,20240906,000000,83.15,83.51,82.89,82.99,12616545,0
+XLP.US,D,20240909,000000,83,83.79,82.86,83.63,10061056,0
+XLP.US,D,20240910,000000,83.51,83.995,83.39,83.61,14002525,0
+XLP.US,D,20240911,000000,83.31,83.365,82.08,82.83,14556518,0
+XLP.US,D,20240912,000000,82.85,83.43,82.57,83.34,8659169,0
+XLP.US,D,20240913,000000,83.4,83.995,83.22,83.93,5953911,0
+XLP.US,D,20240916,000000,84.15,84.53,83.87,84.26,7794845,0
+XLP.US,D,20240917,000000,83.97,84.21,83.36,83.46,8405136,0
+XLP.US,D,20240918,000000,83.4,83.86,82.8,83.14,12935702,0
+XLP.US,D,20240919,000000,83.36,83.37,82.52,82.65,14934224,0
+XLP.US,D,20240920,000000,82.57,83.11,82.43,83.05,12719152,0
+XLP.US,D,20240923,000000,82.44,83.355,82.38,83.09,11985864,0
+XLP.US,D,20240924,000000,82.98,83.275,82.685,82.89,8985209,0
+XLP.US,D,20240925,000000,83.18,83.26,82.56,82.68,6101052,0
+XLP.US,D,20240926,000000,82.53,83.25,82.53,82.87,8565679,0
+XLP.US,D,20240927,000000,82.98,83.5,82.88,83.02,6432719,0
+XLP.US,D,20240930,000000,83.33,83.48,82.68,83,8469070,0
+XLP.US,D,20241001,000000,83.03,83.14,82.465,82.72,15725753,0
+XLP.US,D,20241002,000000,82.5,82.505,81.86,82.02,10788340,0
+XLP.US,D,20241003,000000,81.69,81.805,81.055,81.2,11507911,0
+XLP.US,D,20241004,000000,81.07,81.57,80.95,81.47,12463650,0
+XLP.US,D,20241007,000000,81.5,81.5,80.56,80.66,9270847,0
+XLP.US,D,20241008,000000,80.69,81.16,80.475,81.06,8218294,0
+XLP.US,D,20241009,000000,81.13,81.665,81,81.55,9276307,0
+XLP.US,D,20241010,000000,81.53,81.7,80.99,81.19,9122594,0
+XLP.US,D,20241011,000000,81.47,81.72,81.11,81.64,8741496,0
+XLP.US,D,20241014,000000,81.6,82.01,81.47,81.97,6263018,0
+XLP.US,D,20241015,000000,82.08,83.19,82.08,82.49,11287728,0
+XLP.US,D,20241016,000000,82.21,82.54,82.02,82.43,7720320,0
+XLP.US,D,20241017,000000,82.54,82.65,81.84,82.06,7716454,0
+XLP.US,D,20241018,000000,81.88,82.27,81.64,82.24,8314283,0
+XLP.US,D,20241021,000000,82.21,82.39,81.47,81.55,8704757,0
+XLP.US,D,20241022,000000,81.43,82.11,81.35,82.01,8912400,0
+XLP.US,D,20241023,000000,81.6,81.97,81.44,81.85,6926484,0
+XLP.US,D,20241024,000000,81.83,82,81.495,81.74,6211540,0
+XLP.US,D,20241025,000000,81.74,81.87,80.99,81.06,6546951,0
+XLP.US,D,20241028,000000,81.38,81.56,81.165,81.21,5714219,0
+XLP.US,D,20241029,000000,80.83,81.04,80.365,80.41,9460034,0
+XLP.US,D,20241030,000000,80.3,80.54,80.045,80.28,8504824,0
+XLP.US,D,20241031,000000,80.08,80.59,79.955,80.12,10905343,0
+XLP.US,D,20241101,000000,80.38,80.445,80.05,80.15,7916072,0
+XLP.US,D,20241104,000000,80.27,80.605,80.15,80.37,6958887,0
+XLP.US,D,20241105,000000,80.17,80.88,80.02,80.88,5304792,0
+XLP.US,D,20241106,000000,81.09,81.21,79.355,79.56,18488140,0
+XLP.US,D,20241107,000000,79.73,80.31,79.67,79.85,17598133,0
+XLP.US,D,20241108,000000,79.86,81.015,79.85,80.82,11530460,0
+XLP.US,D,20241111,000000,80.73,81.45,80.48,80.54,9273831,0
+XLP.US,D,20241112,000000,80.785,80.95,80.49,80.63,13518013,0
+XLP.US,D,20241113,000000,80.58,80.95,80.4,80.87,6781631,0
+XLP.US,D,20241114,000000,80.69,81.14,80.605,80.67,7572248,0
+XLP.US,D,20241115,000000,80.6,80.655,79.915,79.96,11370350,0
+XLP.US,D,20241118,000000,80.11,80.67,80.05,80.52,8748018,0
+XLP.US,D,20241119,000000,80.65,80.89,80.135,80.63,8021124,0
+XLP.US,D,20241120,000000,79.85,80.22,79.525,80.22,7687467,0
+XLP.US,D,20241121,000000,80.34,81.18,80.09,81.09,8185848,0
+XLP.US,D,20241122,000000,81.54,81.91,81.44,81.84,7703875,0
+XLP.US,D,20241125,000000,82.33,82.625,82.04,82.29,8243081,0
+XLP.US,D,20241126,000000,82.29,82.71,82.14,82.63,6973969,0
+XLP.US,D,20241127,000000,82.99,83.24,82.645,82.8,7067876,0
+XLP.US,D,20241129,000000,82.77,83.3,82.67,83.22,4982582,0
+XLP.US,D,20241202,000000,83.14,83.22,82.52,83.12,10750201,0
+XLP.US,D,20241203,000000,83.07,83.11,82.54,82.69,11053327,0
+XLP.US,D,20241204,000000,82.43,82.58,82.045,82.46,10100890,0
+XLP.US,D,20241205,000000,82.57,82.945,82.325,82.79,12639028,0
+XLP.US,D,20241206,000000,82.88,83.285,82.38,82.38,7180678,0
+XLP.US,D,20241209,000000,82.55,82.88,82.025,82.25,11613987,0
+XLP.US,D,20241210,000000,82.17,82.84,81.86,82.64,8497222,0
+XLP.US,D,20241211,000000,82.6,83.11,81.97,82.01,9046123,0
+XLP.US,D,20241212,000000,82.5,82.62,82.115,82.25,5410846,0
+XLP.US,D,20241213,000000,82.05,82.52,81.63,82.04,8154345,0
+XLP.US,D,20241216,000000,82.11,82.48,81.59,81.61,6495048,0
+XLP.US,D,20241217,000000,81.4,81.89,81.335,81.47,8536085,0
+XLP.US,D,20241218,000000,81.1,81.43,80.21,80.23,17222965,0
+XLP.US,D,20241219,000000,80.16,80.56,79.66,79.66,15778368,0
+XLP.US,D,20241220,000000,79.55,80.4,79.35,79.94,11035441,0
+XLP.US,D,20241223,000000,79.1,79.23,78.155,78.92,11469082,0
+XLP.US,D,20241224,000000,78.83,79.485,78.74,79.44,3932582,0
+XLP.US,D,20241226,000000,79.27,79.74,79.22,79.69,4253678,0
+XLP.US,D,20241227,000000,79.28,79.72,79.005,79.3,6601702,0
+XLP.US,D,20241230,000000,78.95,79.01,78.12,78.37,7249346,0
+XLP.US,D,20241231,000000,78.53,78.86,78.16,78.61,6125534,0
+XLP.US,D,20250102,000000,78.81,79.14,78.11,78.37,9322777,0
+XLP.US,D,20250103,000000,78.51,78.7,78.045,78.33,6991939,0
+XLP.US,D,20250106,000000,78.4,78.435,77.415,77.51,9275738,0
+XLP.US,D,20250107,000000,77.705,78.16,77.13,77.24,11113102,0
+XLP.US,D,20250108,000000,77.12,77.455,76.67,77.38,9277400,0
+XLP.US,D,20250110,000000,76.88,77.325,76.24,76.34,13943592,0
+XLP.US,D,20250113,000000,76.35,76.66,76.055,76.47,9490917,0
+XLP.US,D,20250114,000000,76.5,76.6512,76.13,76.49,7763782,0
+XLP.US,D,20250115,000000,76.95,77.15,76.11,76.23,11426997,0
+XLP.US,D,20250116,000000,76.07,76.875,75.805,76.8,11223395,0
+XLP.US,D,20250117,000000,76.98,77.4,76.85,77.24,10525009,0
+XLP.US,D,20250121,000000,77.4,77.895,77.31,77.6,8849489,0
+XLP.US,D,20250122,000000,77.91,77.95,77.15,77.22,8357873,0
+XLP.US,D,20250123,000000,77.11,77.53,76.8,77.5,7562459,0
+XLP.US,D,20250124,000000,77.465,77.93,77.43,77.9,6685652,0
+XLP.US,D,20250127,000000,78.715,80.16,78.675,80.01,17519904,0
+XLP.US,D,20250128,000000,79.75,80.1,78.6,78.76,11665182,0
+XLP.US,D,20250129,000000,78.89,79.3,78.81,78.95,10195399,0
+XLP.US,D,20250130,000000,79.37,79.9,79.18,79.73,8191980,0
+XLP.US,D,20250131,000000,79.045,79.57,78.93,78.98,10269003,0
+XLP.US,D,20250203,000000,78.44,79.45,78.23,79.29,13340844,0
+XLP.US,D,20250204,000000,79.09,79.1,78.295,78.62,9307813,0
+XLP.US,D,20250205,000000,78.56,79.13,78.195,79.11,8847897,0
+XLP.US,D,20250206,000000,80.165,80.165,79.215,79.47,9846348,0
+XLP.US,D,20250207,000000,79.5,79.68,79.12,79.35,8104061,0
+XLP.US,D,20250210,000000,79.56,79.85,79.06,79.84,7949646,0
+XLP.US,D,20250211,000000,79.96,80.63,79.67,80.61,9157217,0
+XLP.US,D,20250212,000000,79.9,80.645,79.87,80.55,10564124,0
+XLP.US,D,20250213,000000,80.755,81.49,80.54,81.42,10132272,0
+XLP.US,D,20250214,000000,81.375,81.425,80.59,80.61,10470433,0
+XLP.US,D,20250218,000000,80.406,80.915,79.9,80.9,10432772,0
+XLP.US,D,20250219,000000,81.09,81.58,80.89,81.55,6450823,0
+XLP.US,D,20250220,000000,80.51,81.23,80.43,81.23,14264248,0
+XLP.US,D,20250221,000000,81.23,82.25,80.98,82.18,18203257,0
+XLP.US,D,20250224,000000,81.88,82.81,81.81,82.43,14114232,0
+XLP.US,D,20250225,000000,82.78,83.88,82.69,83.6,18197969,0
+XLP.US,D,20250226,000000,83.28,83.36,81.85,82,19969521,0
+XLP.US,D,20250227,000000,81.6305,82.43,81.62,81.99,16614021,0
+XLP.US,D,20250228,000000,82.83,83.13,82.135,83.08,15164207,0
+XLP.US,D,20250303,000000,82.74,83.82,82.68,83.52,18918891,0
+XLP.US,D,20250304,000000,83.45,84.14,82.05,82.1,21845907,0
+XLP.US,D,20250305,000000,81.88,82.75,81.81,82.44,13772977,0
+XLP.US,D,20250306,000000,82.22,82.795,81.94,82.59,13729686,0
+XLP.US,D,20250307,000000,82.035,83.43,82.035,82.86,19631090,0
+XLP.US,D,20250310,000000,83,84.35,82.36,82.68,27412666,0
+XLP.US,D,20250311,000000,82.52,82.58,81.41,81.47,27913657,0
+XLP.US,D,20250312,000000,80.675,80.98,79.62,79.7,22000866,0
+XLP.US,D,20250313,000000,79.8,80.12,79.18,79.33,18077739,0
+XLP.US,D,20250314,000000,79.13,79.58,78.88,79.51,10251385,0
+XLP.US,D,20250317,000000,79.66,80.91,79.58,80.67,12470284,0
+XLP.US,D,20250318,000000,80.6376,80.71,79.7,79.75,9461101,0
+XLP.US,D,20250319,000000,79.56,79.83,79.14,79.75,12042918,0
+XLP.US,D,20250320,000000,79.63,79.915,79.24,79.36,10954528,0
+XLP.US,D,20250321,000000,79.25,79.5299,78.99,79.33,11926213,0
+XLP.US,D,20250324,000000,79.03,79.48,78.96,79.4,9586592,0
+XLP.US,D,20250325,000000,79.27,79.365,78.425,78.68,12703416,0
+XLP.US,D,20250326,000000,78.89,80.08,78.85,79.9,11492431,0
+XLP.US,D,20250327,000000,80.13,80.97,80.07,80.81,9253349,0
+XLP.US,D,20250328,000000,80.91,81.1,80.1107,80.41,12493234,0
+XLP.US,D,20250331,000000,80.63,81.92,80.53,81.67,14299145,0
+XLP.US,D,20250401,000000,81.86,82.01,81.32,81.79,11201251,0
+XLP.US,D,20250402,000000,81.83,82.06,81.18,81.55,9218956,0
+XLP.US,D,20250403,000000,81.75,82.82,81.35,82.02,20746480,0
+XLP.US,D,20250404,000000,81.58,82.04,78.46,78.46,35619546,0
+XLP.US,D,20250407,000000,76.61,79.38,76.16,77.55,45133946,0
+XLP.US,D,20250408,000000,78.6865,78.975,75.605,76.35,26842515,0
+XLP.US,D,20250409,000000,75.965,79.94,75.835,79.31,39358896,0
+XLP.US,D,20250410,000000,79.24,80.15,77.975,79.35,25967985,0
+XLP.US,D,20250411,000000,79.52,80.86,78.905,80.35,19009838,0
+XLP.US,D,20250414,000000,80.71,82.045,80.33,81.72,12388284,0
+XLP.US,D,20250415,000000,81.82,81.94,80.98,81.03,8920479,0
+XLP.US,D,20250416,000000,81.34,81.49,79.82,80.16,13657265,0
+XLP.US,D,20250417,000000,80.51,82.255,80.39,81.87,13663579,0
+XLP.US,D,20250421,000000,81.965,82.03,80.2,81.09,13804386,0
+XLP.US,D,20250422,000000,81.4,82.71,81.26,82.24,11258792,0
+XLP.US,D,20250423,000000,82.26,82.71,81.13,81.77,17717407,0
+XLP.US,D,20250424,000000,81.215,81.33,80.68,81.05,12480733,0
+XLP.US,D,20250425,000000,81.2,81.44,80,80.84,14377999,0
+XLP.US,D,20250428,000000,80.9,81.22,80.14,80.57,12089076,0
+XLP.US,D,20250429,000000,80.205,81.3,79.79,81.24,10065770,0
+XLP.US,D,20250430,000000,81.63,82.15,80.67,81.83,10566124,0
+XLP.US,D,20250501,000000,81.255,81.55,80.83,81.12,13203049,0
+XLP.US,D,20250502,000000,81.585,81.855,81.205,81.56,14859726,0
+XLP.US,D,20250505,000000,81.58,81.68,81,81.49,10236311,0
+XLP.US,D,20250506,000000,81.21,81.63,80.97,81.35,10506349,0
+XLP.US,D,20250507,000000,81.409,81.85,81.1616,81.48,10474918,0
+XLP.US,D,20250508,000000,81.51,81.95,81.07,81.38,11018573,0
+XLP.US,D,20250509,000000,81.03,81.34,80.82,80.91,9231938,0
+XLP.US,D,20250512,000000,80.98,81.23,80.335,81.03,18914832,0
+XLP.US,D,20250513,000000,80.88,80.88,79.65,79.94,13148718,0
+XLP.US,D,20250514,000000,79.795,79.91,79.36,79.51,10351984,0
+XLP.US,D,20250515,000000,79.58,81.195,79.26,81.14,13370219,0
+XLP.US,D,20250516,000000,81.255,82.07,81.095,82.07,11973279,0
+XLP.US,D,20250519,000000,81.89,82.365,81.605,82.31,13601498,0
+XLP.US,D,20250520,000000,82.41,82.84,82.27,82.6,12719341,0
+XLP.US,D,20250521,000000,82.13,82.33,81.51,81.64,10989173,0
+XLP.US,D,20250522,000000,81.56,81.735,80.97,81.3,11871595,0
+XLP.US,D,20250523,000000,81.27,81.77,80.76,81.6,10693431,0
+XLP.US,D,20250527,000000,81.84,82.39,81.72,82.34,14433855,0
+XLP.US,D,20250528,000000,82.31,82.58,81.69,81.78,9963783,0
+XLP.US,D,20250529,000000,81.78,82.16,81.4,82.11,13321550,0
+XLP.US,D,20250530,000000,82.005,83.19,81.97,82.83,17778915,0
+XLP.US,D,20250602,000000,82.59,82.89,82.06,82.88,15827853,0
+XLP.US,D,20250603,000000,82.735,82.925,82.215,82.8,13265615,0
+XLP.US,D,20250604,000000,82.8,82.84,82.145,82.22,10804140,0
+XLP.US,D,20250605,000000,82.05,82.16,81.21,81.43,16474663,0
+XLP.US,D,20250606,000000,81.74,81.95,81.43,81.69,10949080,0
+XLP.US,D,20250609,000000,81.56,81.83,81.185,81.58,13027274,0
+XLP.US,D,20250610,000000,81.5668,81.95,81.45,81.76,12364877,0
+XLP.US,D,20250611,000000,81.585,81.71,81.205,81.48,11204072,0
+XLP.US,D,20250612,000000,81.425,81.975,81.09,81.96,10709893,0
+XLP.US,D,20250613,000000,81.77,82.155,80.77,80.96,15635127,0
+XLP.US,D,20250616,000000,81.205,81.85,80.9701,81.22,12728292,0
+XLP.US,D,20250617,000000,80.91,81.12,80.5,80.53,15059880,0
+XLP.US,D,20250618,000000,80.685,80.84,80.38,80.43,11117670,0
+XLP.US,D,20250620,000000,80.725,81.235,80.605,81.02,16771490,0
+XLP.US,D,20250623,000000,80.585,81.47,80.465,81.4,17771427,0
+XLP.US,D,20250624,000000,81.38,81.48,80.965,81.33,12580909,0
+XLP.US,D,20250625,000000,81.1,81.16,80.13,80.24,12880584,0
+XLP.US,D,20250626,000000,80.345,80.64,79.975,80.17,13783319,0
+XLP.US,D,20250627,000000,80.25,80.8,80.165,80.55,15135260,0
+XLP.US,D,20250630,000000,80.51,81.12,80.39,80.97,12080045,0
+XLP.US,D,20250701,000000,81.115,82.475,81.06,81.98,23302243,0
+XLP.US,D,20250702,000000,81.93,82.265,81.54,82.22,16429138,0
+XLP.US,D,20250703,000000,82.27,82.33,81.775,82.18,10898436,0
+XLP.US,D,20250707,000000,82.05,82.1568,81.675,82.11,14365327,0
+XLP.US,D,20250708,000000,81.74,81.91,81.275,81.35,15712843,0
+XLP.US,D,20250709,000000,81.5,81.55,80.37,80.82,22179049,0
+XLP.US,D,20250710,000000,80.86,81.42,80.57,81.11,16688358,0
+XLP.US,D,20250711,000000,80.79,81.005,80.4,80.81,16936874,0
+XLP.US,D,20250714,000000,80.9,80.93,80.28,80.88,13694057,0
+XLP.US,D,20250715,000000,80.73,80.845,80.06,80.07,17681618,0
+XLP.US,D,20250716,000000,80.11,80.42,79.68,80.35,15633732,0
+XLP.US,D,20250717,000000,80.66,81.16,80.47,81.11,17078954,0
+XLP.US,D,20250718,000000,81.12,81.4941,80.7851,80.89,12754977,0
+XLP.US,D,20250721,000000,80.955,81.32,80.79,80.88,13431006,0
+XLP.US,D,20250722,000000,80.42,81.76,80.42,81.62,20413838,0
+XLP.US,D,20250723,000000,81.63,81.86,81.39,81.65,13808933,0
+XLP.US,D,20250724,000000,81.72,81.81,81.2947,81.36,11462589,0
+XLP.US,D,20250725,000000,81.35,81.52,81.04,81.5,9284882,0
+XLP.US,D,20250728,000000,81.115,81.2,80.545,80.66,12113637,0
+XLP.US,D,20250729,000000,80.755,81.425,80.37,81.19,18873191,0
+XLP.US,D,20250730,000000,81.2,81.49,80.245,80.47,16485524,0
+XLP.US,D,20250731,000000,79.9,80.555,79.65,79.78,18339871,0
+XLP.US,D,20250801,000000,80.22,80.655,80.05,80.16,28529253,0
+XLP.US,D,20250804,000000,80.06,80.695,80.06,80.55,14441908,0
+XLP.US,D,20250805,000000,80.51,80.91,80.345,80.47,15062926,0
+XLP.US,D,20250806,000000,80.7,81.89,80.5,81.62,16043362,0
+XLP.US,D,20250807,000000,81.82,82.355,81.49,82.24,15984204,0
+XLP.US,D,20250808,000000,82.32,82.79,82.28,82.48,14135205,0
+XLP.US,D,20250811,000000,82.55,82.625,81.91,82.41,12970544,0
+XLP.US,D,20250812,000000,82.52,82.695,82.26,82.63,16449485,0
+XLP.US,D,20250813,000000,82.27,82.795,81.93,82.63,17683928,0
+XLP.US,D,20250814,000000,82.36,82.4,81.83,81.89,12826594,0
+XLP.US,D,20250815,000000,82.055,82.265,81.65,82.02,12217688,0
+XLP.US,D,20250818,000000,82.03,82.29,81.86,81.91,11892137,0
+XLP.US,D,20250819,000000,82.1,82.88,82.045,82.75,13215642,0
+XLP.US,D,20250820,000000,82.72,83.895,82.64,83.22,24836104,0
+XLP.US,D,20250821,000000,82.67,82.685,82.18,82.47,18125238,0
+XLP.US,D,20250822,000000,82.8,83.26,82.26,82.47,16491820,0
+XLP.US,D,20250825,000000,82.07,82.23,80.98,81.06,20490602,0
+XLP.US,D,20250826,000000,80.9,80.995,80.375,80.53,17723958,0
+XLP.US,D,20250827,000000,80.43,80.8,80.345,80.77,11765119,0
+XLP.US,D,20250828,000000,80.82,80.87,80.02,80.26,14505184,0
+XLP.US,D,20250829,000000,80.36,80.8354,80.275,80.78,15675910,0
+XLP.US,D,20250902,000000,80.92,81.2,80.335,80.65,16662466,0
+XLP.US,D,20250903,000000,80.275,80.6251,79.905,80.59,14723063,0
+XLP.US,D,20250904,000000,80.77,81.05,80.44,80.64,12717550,0
+XLP.US,D,20250905,000000,80.59,81.28,80.415,80.87,20657305,0
+XLP.US,D,20250908,000000,80.78,80.79,80.035,80.57,18019778,0
+XLP.US,D,20250909,000000,80.41,80.845,80.315,80.73,13459559,0
+XLP.US,D,20250910,000000,80.4,80.54,79.54,79.94,19041981,0
+XLP.US,D,20250911,000000,80.15,80.82,80.03,80.59,16717581,0
+XLP.US,D,20250912,000000,80.435,80.64,80.115,80.32,10261118,0
+XLP.US,D,20250915,000000,80.29,80.48,79.36,79.4,14872158,0
+XLP.US,D,20250916,000000,79.53,79.9359,79.35,79.76,16171003,0
+XLP.US,D,20250917,000000,79.8999,80.74,79.88,80.24,14408743,0
+XLP.US,D,20250918,000000,79.71,80.015,79.53,79.54,21046133,0
+XLP.US,D,20250919,000000,79.7475,79.75,79.31,79.38,13349336,0
+XLP.US,D,20250922,000000,78.54,78.6,77.91,77.96,11993741,0
+XLP.US,D,20250923,000000,78.03,78.375,77.73,78.35,9703661,0
+XLP.US,D,20250924,000000,78.3,78.825,78.2,78.52,10634176,0
+XLP.US,D,20250925,000000,78.91,78.93,77.77,77.77,12046315,0
+XLP.US,D,20250926,000000,77.685,78.01,77.485,77.96,11548183,0
+XLP.US,D,20250929,000000,78.03,78.125,77.575,78.11,11490635,0
+XLP.US,D,20250930,000000,78.095,78.54,77.95,78.37,12306195,0
+XLP.US,D,20251001,000000,78.265,78.49,77.8,78.25,10125356,0
+XLP.US,D,20251002,000000,77.9,78.2,77.75,77.94,8422275,0
+XLP.US,D,20251003,000000,77.805,78.35,77.805,78.03,8426602,0
+XLP.US,D,20251006,000000,77.87,77.9182,77.375,77.46,10739977,0
+XLP.US,D,20251007,000000,77.5399,78.295,77.16,78.18,12084218,0
+XLP.US,D,20251008,000000,78.055,78.13,77.655,77.79,9503197,0
+XLP.US,D,20251009,000000,78,78.155,77.69,78.04,9316010,0
+XLP.US,D,20251010,000000,78.27,78.77,78.1,78.1,20763544,0
+XLP.US,D,20251013,000000,77.69,78.13,77.44,77.84,12692054,0
+XLP.US,D,20251014,000000,77.92,79.125,77.785,79.09,12884079,0
+XLP.US,D,20251015,000000,79.02,79.72,78.96,79.23,9111212,0
+XLP.US,D,20251016,000000,79.43,79.745,78.48,78.68,13599959,0
+XLP.US,D,20251017,000000,79.02,79.78,79.02,79.73,13984288,0
+XLP.US,D,20251020,000000,79.895,80.005,79.525,79.66,13002573,0
+XLP.US,D,20251021,000000,79.825,79.85,79.07,79.29,17471383,0
+XLP.US,D,20251022,000000,79.3,80.25,78.99,79.74,13294716,0
+XLP.US,D,20251023,000000,79.83,79.86,79.01,79.35,10809866,0
+XLP.US,D,20251024,000000,79.89,79.9,79.06,79.09,12735872,0
+XLP.US,D,20251027,000000,79.3,79.33,78.865,79.22,13984710,0
+XLP.US,D,20251028,000000,78.9,79,78.41,78.43,8927477,0
+XLP.US,D,20251029,000000,77.89,77.895,76.485,76.58,19894132,0
+XLP.US,D,20251030,000000,76.605,76.95,76.47,76.5,17364757,0
+XLP.US,D,20251031,000000,76.14,76.49,75.81,76.28,14658320,0
+XLP.US,D,20251103,000000,76.12,76.18,75.46,75.68,16185549,0
+XLP.US,D,20251104,000000,75.93,76.2,75.545,75.99,18147048,0
+XLP.US,D,20251105,000000,75.9,76.205,75.51,75.94,15782850,0
+XLP.US,D,20251106,000000,75.7,75.925,75.16,75.6,15452191,0
+XLP.US,D,20251107,000000,76.17,76.85,75.88,76.71,16959500,0
+XLP.US,D,20251110,000000,76.51,76.61,75.925,76.43,16805857,0
+XLP.US,D,20251111,000000,76.66,77.535,76.61,77.43,19801244,0
+XLP.US,D,20251112,000000,77.435,77.73,77.3,77.32,10978191,0
+XLP.US,D,20251113,000000,77.32,77.79,77.12,77.32,15370846,0
+XLP.US,D,20251114,000000,77.35,77.605,76.785,77.26,13138247,0
+XLP.US,D,20251117,000000,77.3,77.6,76.715,76.77,13887065,0
+XLP.US,D,20251118,000000,76.99,77.3785,76.635,77.1,16840253,0
+XLP.US,D,20251119,000000,76.93,77.07,76.225,76.51,15122081,0
+XLP.US,D,20251120,000000,76.7507,77.38,76.7,77.06,21590433,0
+XLP.US,D,20251121,000000,77.37,78.4,77.21,77.9,22215981,0
+XLP.US,D,20251124,000000,77.82,77.93,76.895,77,17869356,0
+XLP.US,D,20251125,000000,77.25,78.09,77.2,78.06,18586456,0
+XLP.US,D,20251126,000000,78.07,79.11,78.06,78.91,13275355,0
+XLP.US,D,20251128,000000,78.81,79.39,78.8,79.37,8914348,0
+XLP.US,D,20251201,000000,79.26,79.525,79.04,79.29,16939933,0
+XLP.US,D,20251202,000000,79,79.05,78.165,78.77,20550952,0
+XLP.US,D,20251203,000000,78.915,79.55,78.74,78.83,16833228,0
+XLP.US,D,20251204,000000,78.67,78.91,78.01,78.45,14269769,0
+XLP.US,D,20251205,000000,78.38,78.99,78.23,78.46,13343343,0
+XLP.US,D,20251208,000000,78.31,78.32,77.68,77.81,14602007,0
+XLP.US,D,20251209,000000,78.025,78.215,77.65,77.99,14040458,0
+XLP.US,D,20251210,000000,78.17,78.375,77.925,78.22,13945597,0
+XLP.US,D,20251211,000000,78.43,79.07,78.4,78.8,13753779,0
+XLP.US,D,20251212,000000,79.0492,79.46,78.795,79.42,14506876,0
+XLP.US,D,20251215,000000,79.62,79.905,79.3225,79.64,14499582,0
+XLP.US,D,20251216,000000,79.79,79.97,79.095,79.28,13055385,0
+XLP.US,D,20251217,000000,79.38,79.875,79.35,79.65,14268442,0
+XLP.US,D,20251218,000000,79.38,79.82,79.14,79.19,12117088,0
+XLP.US,D,20251219,000000,79.124,79.155,78.755,78.78,13142419,0
+XLP.US,D,20251222,000000,77.97,78.195,77.725,77.88,10983567,0
+XLP.US,D,20251223,000000,77.75,77.82,77.38,77.51,7638467,0
+XLP.US,D,20251224,000000,77.545,78.185,77.545,78.12,4697107,0
+XLP.US,D,20251226,000000,78.0695,78.41,77.9718,78.23,8761343,0
+XLP.US,D,20251229,000000,78.22,78.48,78.165,78.28,9242522,0
+XLP.US,D,20251230,000000,78.1,78.3288,78.04,78.15,5610878,0
+XLP.US,D,20251231,000000,77.99,78.12,77.67,77.68,5872235,0
+XLP.US,D,20260102,000000,77.68,77.97,77.3,77.69,15968651,0
+XLP.US,D,20260105,000000,77.515,77.57,76.755,77.35,23429671,0
+XLP.US,D,20260106,000000,77.27,77.685,77.135,77.47,17108360,0
+XLP.US,D,20260107,000000,77.515,77.69,76.6,76.62,18977228,0
+XLP.US,D,20260108,000000,76.61,78.73,76.51,78.44,26260242,0
+XLP.US,D,20260109,000000,78.42,79.335,78.37,79.25,18233995,0
+XLP.US,D,20260112,000000,79.53,80.2699,79.255,80.18,26411167,0
+XLP.US,D,20260113,000000,80.25,81.19,80.21,81.11,26284160,0
+XLP.US,D,20260114,000000,81.08,82.35,81.05,82.23,32494174,0
+XLP.US,D,20260115,000000,82.018,82.51,81.85,82.37,29123675,0
+XLP.US,D,20260116,000000,82.13,82.28,81.715,82.11,23754641,0
+XLP.US,D,20260120,000000,81.865,82.558,81.445,82.36,19888992,0
+XLP.US,D,20260121,000000,82.25,82.57,81.655,82.44,23029190,0
+XLP.US,D,20260122,000000,82.25,82.565,82.045,82.27,15777449,0
+XLP.US,D,20260123,000000,82.3899,82.94,82.31,82.91,20185704,0
+XLP.US,D,20260126,000000,83.05,83.33,82.635,82.78,13187976,0
+XLP.US,D,20260127,000000,82.715,83.235,82.4506,83.16,13532593,0
+XLP.US,D,20260128,000000,82.9,83.4,81.95,82.32,16303217,0
+XLP.US,D,20260129,000000,82.33,82.85,82.005,82.13,18799491,0
+XLP.US,D,20260130,000000,82.35,83.51,82.03,83.51,18175076,0
+XLP.US,D,20260202,000000,83.7,84.66,83.29,84.5,26041721,0
+XLP.US,D,20260203,000000,84.12,86.34,84.06,85.87,33052470,0
+XLP.US,D,20260204,000000,86.32,87.345,86.215,86.99,33748064,0
+XLP.US,D,20260205,000000,87.58,87.635,86.47,86.92,38772869,0
+XLP.US,D,20260206,000000,86.85,88.09,86.7,87.94,29568629,0
+XLP.US,D,20260209,000000,87.88,88.22,86.88,87.43,21853933,0
+XLP.US,D,20260210,000000,87.35,87.83,86.82,87.15,20908492,0
+XLP.US,D,20260211,000000,87,88.71,86.73,88.4,25588303,0
+XLP.US,D,20260212,000000,88.5,90.055,88.485,89.21,35282832,0
+XLP.US,D,20260213,000000,89.035,90,88.62,89.51,25649732,0
+XLP.US,D,20260217,000000,89.63,90.14,87.65,88.2,29819265,0
+XLP.US,D,20260218,000000,87.93,88.515,87.63,88.04,20421737,0
diff --git a/daily/us/nyse etfs/2/xlsr.us.txt b/daily/us/nyse etfs/2/xlsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16117342c47a05f09b5fb423417cf11ac6142639
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlsr.us.txt	
@@ -0,0 +1,1726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLSR.US,D,20190408,000000,28.9901,28.9941,28.9901,28.9941,317.6701894633,0
+XLSR.US,D,20190409,000000,28.7974,28.7974,28.7974,28.7974,39.455851557544,0
+XLSR.US,D,20190411,000000,28.828,28.8656,28.828,28.8656,177.04548775821,0
+XLSR.US,D,20190412,000000,28.9309,28.9506,28.9309,28.9477,1344.5340184609,0
+XLSR.US,D,20190415,000000,28.9407,29,28.8913,28.9871,1839.2496956824,0
+XLSR.US,D,20190416,000000,28.8785,28.8785,28.8785,28.8785,34.397409050167,0
+XLSR.US,D,20190417,000000,28.7371,28.7371,28.7371,28.7371,39.455851557544,0
+XLSR.US,D,20190418,000000,28.6788,28.8142,28.6788,28.8142,1261.5755613399,0
+XLSR.US,D,20190422,000000,28.8083,28.828,28.7875,28.8251,2550.4667122197,0
+XLSR.US,D,20190423,000000,29.1878,29.1878,29.1878,29.1878,25.292212536887,0
+XLSR.US,D,20190424,000000,29.1661,29.1661,29.1661,29.1661,25.292212536887,0
+XLSR.US,D,20190425,000000,29.2165,29.3035,29.1779,29.1869,5166.6931770353,0
+XLSR.US,D,20190426,000000,29.1978,29.2719,29.1978,29.2719,1155.348268685,0
+XLSR.US,D,20190429,000000,29.3717,29.3717,29.3173,29.3173,2114.4289680838,0
+XLSR.US,D,20190430,000000,29.3094,29.3094,29.3094,29.3094,60.70131008853,0
+XLSR.US,D,20190501,000000,29.437,29.5704,29.1661,29.1661,9590.8069939877,0
+XLSR.US,D,20190502,000000,29.1325,29.1424,29.1028,29.1078,2744.710904503,0
+XLSR.US,D,20190503,000000,29.4171,29.4171,29.4171,29.4171,352.06759851347,0
+XLSR.US,D,20190506,000000,29.3173,29.3173,29.3173,29.3173,15.175327522132,0
+XLSR.US,D,20190507,000000,28.8449,28.8449,28.664,28.7588,955.03394539287,0
+XLSR.US,D,20190508,000000,28.7698,28.7698,28.7698,28.7698,1.0116885014755,0
+XLSR.US,D,20190509,000000,28.658,28.658,28.658,28.658,15.175327522132,0
+XLSR.US,D,20190510,000000,28.661,28.661,28.661,28.661,15.175327522132,0
+XLSR.US,D,20190513,000000,27.9197,28.151,27.8188,27.89,120491.08883723,0
+XLSR.US,D,20190514,000000,28.0847,28.3219,28.0165,28.2063,211386.24225229,0
+XLSR.US,D,20190515,000000,28.2637,28.4079,28.2547,28.3635,8946.3614185478,0
+XLSR.US,D,20190516,000000,28.4742,28.7222,28.4742,28.577,8597.3288855387,0
+XLSR.US,D,20190517,000000,28.3694,28.5997,28.3694,28.4326,18694.991818766,0
+XLSR.US,D,20190520,000000,28.2735,28.2735,28.151,28.1846,4428.1605709582,0
+XLSR.US,D,20190521,000000,28.664,28.664,28.4535,28.4583,6665.0038477205,0
+XLSR.US,D,20190522,000000,28.3981,28.484,28.3418,28.404,19407.220523804,0
+XLSR.US,D,20190523,000000,28.1223,28.1223,27.9048,28.0442,2975.3758828394,0
+XLSR.US,D,20190524,000000,28.236,28.236,28.1016,28.1016,2010.2250524318,0
+XLSR.US,D,20190528,000000,28.2073,28.2518,27.89,27.89,9068.7757272263,0
+XLSR.US,D,20190529,000000,27.6063,27.6854,27.5579,27.6666,2494.8238446386,0
+XLSR.US,D,20190530,000000,27.8357,27.8357,27.7516,27.7951,4712.4450398728,0
+XLSR.US,D,20190531,000000,27.6261,27.6291,27.4788,27.4788,4221.7761166572,0
+XLSR.US,D,20190603,000000,27.3206,27.3869,27.2376,27.3296,3610.716261766,0
+XLSR.US,D,20190604,000000,27.6459,27.9632,27.6459,27.9632,16631.147275756,0
+XLSR.US,D,20190605,000000,28.2171,28.3516,28.1124,28.2647,23918.339551884,0
+XLSR.US,D,20190606,000000,28.2735,28.5077,28.2735,28.4139,5560.2400041093,0
+XLSR.US,D,20190607,000000,28.7796,28.9012,28.7796,28.8112,4707.3865973655,0
+XLSR.US,D,20190610,000000,29.0643,29.1424,28.9516,28.9516,7685.7975457093,0
+XLSR.US,D,20190611,000000,28.8745,28.911,28.8182,28.8913,9496.7199633505,0
+XLSR.US,D,20190612,000000,28.8518,28.9309,28.8518,28.915,3111.9538305386,0
+XLSR.US,D,20190613,000000,28.921,28.9803,28.8923,28.9437,5171.7516195427,0
+XLSR.US,D,20190614,000000,28.9309,28.9506,28.8399,28.9042,1965.7107583669,0
+XLSR.US,D,20190617,000000,28.9506,28.9704,28.9319,28.9319,673.78454198268,0
+XLSR.US,D,20190618,000000,29.2165,29.3331,29.2165,29.2273,9618.1225835275,0
+XLSR.US,D,20190619,000000,29.8294,29.8294,29.2462,29.4033,12916.227098338,0
+XLSR.US,D,20190620,000000,29.7513,29.7513,29.6672,29.7097,7067.6558713078,0
+XLSR.US,D,20190621,000000,29.6672,29.6672,29.0386,29.6,6761.1142553607,0
+XLSR.US,D,20190624,000000,29.6069,29.6386,29.5645,29.5645,3107.9070765327,0
+XLSR.US,D,20190625,000000,29.4884,29.5407,29.2946,29.2946,1898.9393172695,0
+XLSR.US,D,20190626,000000,29.1582,29.2639,29.1582,29.1928,3092.7317490106,0
+XLSR.US,D,20190627,000000,29.857,29.857,29.254,29.3094,1935.3601033226,0
+XLSR.US,D,20190628,000000,29.4271,29.4271,29.341,29.3846,3841.3812401024,0
+XLSR.US,D,20190701,000000,29.6475,29.6475,29.4894,29.5822,7419.7234698213,0
+XLSR.US,D,20190702,000000,29.5753,29.6949,29.5674,29.687,5044.2788683568,0
+XLSR.US,D,20190703,000000,29.8768,29.9598,29.857,29.9598,4761.0060879437,0
+XLSR.US,D,20190705,000000,29.7236,29.8669,29.6949,29.7898,2386.5731749807,0
+XLSR.US,D,20190708,000000,29.6672,29.9411,29.6099,29.6772,18457.245020919,0
+XLSR.US,D,20190709,000000,29.6089,29.6999,29.6089,29.6999,5494.4802515134,0
+XLSR.US,D,20190710,000000,29.7908,29.8007,29.7908,29.7937,5164.6698000324,0
+XLSR.US,D,20190711,000000,29.8105,29.8304,29.7523,29.8066,6275.5037746525,0
+XLSR.US,D,20190712,000000,29.8669,30.881,29.7987,29.9885,8316.0794821286,0
+XLSR.US,D,20190715,000000,29.9222,29.9351,29.8985,29.9232,7059.562363296,0
+XLSR.US,D,20190716,000000,29.8511,29.9134,29.8511,29.8511,5544.0529880857,0
+XLSR.US,D,20190717,000000,29.9706,29.9706,29.6524,29.6524,9794.1563827842,0
+XLSR.US,D,20190718,000000,29.5407,29.9222,29.5407,29.7493,11958.15808744,0
+XLSR.US,D,20190719,000000,29.7987,29.7997,29.5951,29.5951,2207.5043102195,0
+XLSR.US,D,20190722,000000,29.7424,29.7424,29.6505,29.686,4789.333365985,0
+XLSR.US,D,20190723,000000,29.7424,29.9124,29.7424,29.8916,12141.273706207,0
+XLSR.US,D,20190724,000000,30.0003,30.0003,29.9192,29.9855,5349.8087958024,0
+XLSR.US,D,20190725,000000,29.8639,30.7456,29.8372,29.8471,73291.773489392,0
+XLSR.US,D,20190726,000000,29.8847,30.0478,29.859,29.9431,89465.637562481,0
+XLSR.US,D,20190729,000000,29.8304,30.0774,29.8304,29.9411,27431.933717508,0
+XLSR.US,D,20190730,000000,29.8105,30.0577,29.8105,29.9222,10779.540983221,0
+XLSR.US,D,20190731,000000,29.9706,30.029,29.6475,29.6603,4129.712463023,0
+XLSR.US,D,20190801,000000,29.9469,30.0102,29.437,29.4647,7195.1286224937,0
+XLSR.US,D,20190802,000000,29.2066,29.2936,29.1582,29.2936,3055.299274456,0
+XLSR.US,D,20190805,000000,28.7756,28.7756,28.3368,28.484,4420.0670629464,0
+XLSR.US,D,20190806,000000,28.6897,28.8716,28.6254,28.8587,4833.8476600499,0
+XLSR.US,D,20190807,000000,28.6155,29.092,28.5957,28.9773,9526.0589298932,0
+XLSR.US,D,20190808,000000,29.341,29.4834,29.341,29.4438,4273.3722302325,0
+XLSR.US,D,20190809,000000,29.1502,29.4171,29.0554,29.3104,6662.9804707176,0
+XLSR.US,D,20190812,000000,29.8304,29.8304,28.9299,29.0445,51623.42916479,0
+XLSR.US,D,20190813,000000,29.2452,29.6524,29.0178,29.435,11679.943749535,0
+XLSR.US,D,20190814,000000,29.087,29.1048,28.6442,28.7045,76658.672822302,0
+XLSR.US,D,20190815,000000,28.6511,28.7569,28.5296,28.7431,8594.2938200343,0
+XLSR.US,D,20190816,000000,28.9783,29.2452,28.9783,29.1671,8763.2457997807,0
+XLSR.US,D,20190819,000000,29.437,29.5308,29.437,29.5022,8331.2548096507,0
+XLSR.US,D,20190820,000000,29.3994,29.5012,29.2966,29.2966,4502.0138315659,0
+XLSR.US,D,20190821,000000,29.5466,30.4946,29.4547,29.517,19576.172503551,0
+XLSR.US,D,20190822,000000,29.6188,29.6287,29.351,29.5259,14588.548191277,0
+XLSR.US,D,20190823,000000,29.4647,29.4647,28.6551,28.6551,20954.092242561,0
+XLSR.US,D,20190826,000000,28.8755,29.0366,28.8616,29.0138,4409.9501779317,0
+XLSR.US,D,20190827,000000,29.092,29.092,28.9387,28.9901,16787.958993485,0
+XLSR.US,D,20190828,000000,29.0178,29.1502,29.008,29.0989,12713.889398043,0
+XLSR.US,D,20190829,000000,29.4637,29.5635,29.4389,29.5041,10484.12794079,0
+XLSR.US,D,20190830,000000,29.6188,29.6277,29.4834,29.5575,9509.8719138696,0
+XLSR.US,D,20190903,000000,29.2827,29.3806,29.2639,29.3618,9002.0042861289,0
+XLSR.US,D,20190904,000000,29.6386,29.6682,29.5605,29.6682,1713.8003214995,0
+XLSR.US,D,20190905,000000,30.0873,30.1347,30.0369,30.0705,6036.7452883043,0
+XLSR.US,D,20190906,000000,30.1565,30.1565,30.0458,30.0458,6030.6751572954,0
+XLSR.US,D,20190909,000000,29.9638,29.9638,29.8945,29.9074,2339.0238154113,0
+XLSR.US,D,20190910,000000,29.6287,29.8145,29.6149,29.8145,2563.6186627389,0
+XLSR.US,D,20190911,000000,30.0102,30.0774,29.9925,30.0626,8154.2093218925,0
+XLSR.US,D,20190912,000000,30.1644,30.3078,30.1644,30.203,8001.4443581697,0
+XLSR.US,D,20190913,000000,30.201,30.2297,30.0873,30.0873,13029.536210503,0
+XLSR.US,D,20190916,000000,30.0073,30.1546,30.0003,30.0468,12387.114012066,0
+XLSR.US,D,20190917,000000,30.0478,30.1644,30.027,30.1437,7110.1467883698,0
+XLSR.US,D,20190918,000000,30.0626,30.1506,29.9252,30.1506,8884.6484199578,0
+XLSR.US,D,20190919,000000,30.2978,30.2978,30.1763,30.1763,9143.6406763355,0
+XLSR.US,D,20190920,000000,30.2682,30.8465,30.0794,30.0883,4517.1891590881,0
+XLSR.US,D,20190923,000000,29.944,30.0577,29.944,30.0033,5277.9789121976,0
+XLSR.US,D,20190924,000000,30.1012,30.1012,29.6722,29.7296,4887.4671506281,0
+XLSR.US,D,20190925,000000,29.6712,29.9302,29.6563,29.9302,1160.4067111924,0
+XLSR.US,D,20190926,000000,29.8817,29.9559,29.8679,29.8679,4747.8541374245,0
+XLSR.US,D,20190927,000000,30.7002,30.7002,29.5595,29.6752,9886.2200364185,0
+XLSR.US,D,20190930,000000,29.8294,29.9509,29.7898,29.8461,13606.198656344,0
+XLSR.US,D,20191001,000000,29.7226,29.7226,29.4527,29.4705,4992.6827547816,0
+XLSR.US,D,20191002,000000,29.2807,29.2807,28.8202,28.9664,5082.7230314129,0
+XLSR.US,D,20191003,000000,29.0692,29.2245,28.8478,29.2245,3469.0798715595,0
+XLSR.US,D,20191004,000000,29.4903,29.682,29.3875,29.682,5202.102274587,0
+XLSR.US,D,20191007,000000,29.601,29.7483,29.5921,29.5921,6583.057079101,0
+XLSR.US,D,20191008,000000,29.1226,29.3302,29.1038,29.1038,25987.242537401,0
+XLSR.US,D,20191009,000000,29.4527,29.4627,29.2906,29.3687,12139.250329205,0
+XLSR.US,D,20191010,000000,29.5783,29.5783,29.4547,29.5151,5154.5529150176,0
+XLSR.US,D,20191011,000000,29.9706,30.0102,29.8145,29.8145,7982.2222766416,0
+XLSR.US,D,20191014,000000,29.8047,29.8372,29.78,29.7947,13065.956996556,0
+XLSR.US,D,20191015,000000,30.0676,30.2594,30.0676,30.1259,16950.840842222,0
+XLSR.US,D,20191016,000000,30.0211,30.0478,30.0003,30.0419,28738.023572912,0
+XLSR.US,D,20191017,000000,30.2395,30.2395,30.0962,30.1357,5559.2283156078,0
+XLSR.US,D,20191018,000000,30.0003,30.0577,29.9222,29.9222,5166.6931770353,0
+XLSR.US,D,20191021,000000,30.1733,30.1931,30.0449,30.1714,17453.650027455,0
+XLSR.US,D,20191022,000000,30.2307,30.2307,29.9716,29.9716,279179.48873617,0
+XLSR.US,D,20191023,000000,30.0389,30.0774,29.9806,30.0527,21402.270248714,0
+XLSR.US,D,20191024,000000,30.0478,30.1546,30.0478,30.121,6835.9792044699,0
+XLSR.US,D,20191025,000000,30.1565,30.3018,30.1565,30.2603,8338.336629161,0
+XLSR.US,D,20191028,000000,30.3898,30.4976,30.3898,30.461,11527.178785812,0
+XLSR.US,D,20191029,000000,30.452,30.538,30.3928,30.3928,2170.0718356649,0
+XLSR.US,D,20191030,000000,30.4036,30.5667,30.3849,30.545,7136.4506894081,0
+XLSR.US,D,20191031,000000,30.4787,30.5183,30.3888,30.4767,13823.711684162,0
+XLSR.US,D,20191101,000000,30.7388,30.7388,30.6241,30.6912,12063.373691594,0
+XLSR.US,D,20191104,000000,32.0623,32.0623,30.7555,30.7753,9991.435640572,0
+XLSR.US,D,20191105,000000,30.7101,30.7189,30.6063,30.6398,7036.2935277621,0
+XLSR.US,D,20191106,000000,30.7101,30.7101,30.5815,30.63,7801.1300348775,0
+XLSR.US,D,20191107,000000,30.795,30.8543,30.7081,30.7081,7174.8948524642,0
+XLSR.US,D,20191108,000000,30.6527,30.8227,30.6527,30.8227,8564.9548534915,0
+XLSR.US,D,20191111,000000,30.7842,30.8445,30.7832,30.8099,3028.9953734176,0
+XLSR.US,D,20191112,000000,30.9324,30.9888,30.8494,30.8494,3047.2057664442,0
+XLSR.US,D,20191113,000000,30.9028,30.9284,30.8445,30.9067,25874.945113737,0
+XLSR.US,D,20191114,000000,30.9028,30.9334,30.801,30.9334,11642.51127498,0
+XLSR.US,D,20191115,000000,31.0798,31.2853,31.0798,31.2695,6995.825987703,0
+XLSR.US,D,20191118,000000,31.3051,31.3644,31.2182,31.3229,28261.518288718,0
+XLSR.US,D,20191119,000000,31.3802,31.4939,31.3634,31.4474,13789.314275111,0
+XLSR.US,D,20191120,000000,31.3911,31.4207,31.1716,31.2943,9851.8226273683,0
+XLSR.US,D,20191121,000000,31.3337,31.3337,31.1845,31.2527,7612.9559736031,0
+XLSR.US,D,20191122,000000,31.2754,31.2952,31.1815,31.2566,27412.71163598,0
+XLSR.US,D,20191125,000000,31.5235,31.5829,31.5235,31.565,15082.252179996,0
+XLSR.US,D,20191126,000000,31.5562,31.6679,31.5552,31.651,5738.297180369,0
+XLSR.US,D,20191127,000000,31.6827,31.7845,31.6679,31.7845,3136.234354574,0
+XLSR.US,D,20191129,000000,31.7746,31.7746,31.659,31.6926,14749.406663012,0
+XLSR.US,D,20191202,000000,31.3831,31.4978,31.3337,31.4088,17630.695515214,0
+XLSR.US,D,20191203,000000,31.0738,31.2557,31.0085,31.2389,7566.4183025352,0
+XLSR.US,D,20191204,000000,31.401,31.5927,31.396,31.4554,14580.454683265,0
+XLSR.US,D,20191205,000000,31.5255,31.5354,31.3525,31.5225,21847.413189363,0
+XLSR.US,D,20191206,000000,31.7271,31.8329,31.6866,31.7608,12920.273852343,0
+XLSR.US,D,20191209,000000,31.8033,31.8507,31.656,31.656,10108.791506743,0
+XLSR.US,D,20191210,000000,31.658,31.7123,31.5552,31.5819,6981.6623486824,0
+XLSR.US,D,20191211,000000,31.6777,31.737,31.658,31.6936,6675.1207327353,0
+XLSR.US,D,20191212,000000,32.1097,32.4666,31.829,32.0652,9005.0393516334,0
+XLSR.US,D,20191213,000000,32.0119,32.168,31.9605,32.0949,17631.707203715,0
+XLSR.US,D,20191216,000000,32.6375,32.6375,32.3766,32.3766,8267.5184340577,0
+XLSR.US,D,20191217,000000,32.3686,32.6761,32.3449,32.4092,19420.372474323,0
+XLSR.US,D,20191218,000000,32.7245,32.7245,32.3499,32.3588,11553.48268685,0
+XLSR.US,D,20191219,000000,32.4151,32.7343,32.3696,32.6711,16252.775776204,0
+XLSR.US,D,20191220,000000,32.6859,32.7443,32.6859,32.7305,20604.048021049,0
+XLSR.US,D,20191223,000000,33.0982,34.0085,32.5802,32.7443,30211.042031061,0
+XLSR.US,D,20191224,000000,32.7245,32.8906,32.6869,32.7502,13962.313008863,0
+XLSR.US,D,20191226,000000,32.854,33.0221,32.8204,32.8669,6192.5453175315,0
+XLSR.US,D,20191227,000000,32.944,32.9538,32.8026,32.8678,10093.616179221,0
+XLSR.US,D,20191230,000000,32.7829,32.7829,32.6464,32.7443,9565.5147814508,0
+XLSR.US,D,20191231,000000,32.6494,32.9163,32.5505,32.8213,20445.212926319,0
+XLSR.US,D,20200102,000000,32.8906,33.0794,32.8708,33.0507,15454.553548539,0
+XLSR.US,D,20200103,000000,32.8026,32.9261,32.7779,32.7986,10710.746165121,0
+XLSR.US,D,20200106,000000,32.6761,32.9004,32.6761,32.8935,17794.589052453,0
+XLSR.US,D,20200107,000000,32.8006,32.9261,32.7759,32.8283,28533.662495615,0
+XLSR.US,D,20200108,000000,32.9341,33.2059,32.9341,33.0596,5838.4543420151,0
+XLSR.US,D,20200109,000000,33.2346,33.3413,33.2346,33.3215,22893.499099889,0
+XLSR.US,D,20200110,000000,33.371,33.3986,33.2079,33.2266,6112.6219259149,0
+XLSR.US,D,20200113,000000,33.3324,33.5123,33.3037,33.4876,11276.280037445,0
+XLSR.US,D,20200114,000000,33.4619,33.9166,33.3788,33.3917,10068.323966684,0
+XLSR.US,D,20200115,000000,33.5795,33.5845,33.4272,33.4451,14567.302732746,0
+XLSR.US,D,20200116,000000,33.6674,33.8425,33.6497,33.7693,9888.2434134215,0
+XLSR.US,D,20200117,000000,33.8691,33.9096,33.8325,33.9096,16818.309648529,0
+XLSR.US,D,20200121,000000,33.9166,34.0233,33.8889,33.9057,16827.414845042,0
+XLSR.US,D,20200122,000000,34.0727,34.309,33.96,33.96,6368.5791167882,0
+XLSR.US,D,20200123,000000,33.8425,33.9749,33.8325,33.9265,11869.129499311,0
+XLSR.US,D,20200124,000000,33.9562,33.9562,33.5509,33.6576,12969.846588916,0
+XLSR.US,D,20200127,000000,33.1565,33.4658,33.1119,33.1248,12115.98149367,0
+XLSR.US,D,20200128,000000,33.5499,33.618,33.5143,33.539,3631.961720297,0
+XLSR.US,D,20200129,000000,33.4945,33.706,33.4866,33.4866,13151.950519181,0
+XLSR.US,D,20200130,000000,33.2938,33.6556,33.2938,33.6556,6666.015536222,0
+XLSR.US,D,20200131,000000,33.4519,33.5044,32.8906,32.9755,12904.08683632,0
+XLSR.US,D,20200203,000000,33.3986,33.5044,33.1762,33.2157,85167.984808213,0
+XLSR.US,D,20200204,000000,33.5983,34.2438,33.5983,33.7841,80018.490335703,0
+XLSR.US,D,20200205,000000,34.14,34.2536,34.0233,34.1805,16730.2927489,0
+XLSR.US,D,20200206,000000,34.2932,34.3613,34.2635,34.3406,16828.426533544,0
+XLSR.US,D,20200207,000000,34.1972,34.2438,34.1113,34.1113,10081.475917203,0
+XLSR.US,D,20200210,000000,34.2408,34.3821,34.2161,34.3821,13340.124580455,0
+XLSR.US,D,20200211,000000,34.6223,34.649,34.476,34.4978,24205.659086302,0
+XLSR.US,D,20200212,000000,34.6115,34.6678,34.563,34.649,15057.971655962,0
+XLSR.US,D,20200213,000000,34.39,34.6806,34.3396,34.5432,12954.671261394,0
+XLSR.US,D,20200214,000000,34.4988,34.6579,34.4988,34.6539,9672.7537626072,0
+XLSR.US,D,20200218,000000,34.5185,34.5185,34.3416,34.4651,15519.301612634,0
+XLSR.US,D,20200219,000000,34.6876,34.8042,34.6876,34.7756,23507.594020284,0
+XLSR.US,D,20200220,000000,34.7459,34.7557,34.3317,34.5709,45464.269567808,0
+XLSR.US,D,20200221,000000,34.1498,34.4177,34.053,34.1657,25680.700921454,0
+XLSR.US,D,20200224,000000,33.1565,33.2938,32.935,32.9795,15431.284713005,0
+XLSR.US,D,20200225,000000,33.0032,33.0991,31.8349,31.8912,20804.362344342,0
+XLSR.US,D,20200226,000000,32.0978,32.513,31.9081,31.9081,243807.82365908,0
+XLSR.US,D,20200227,000000,31.1855,31.6283,30.5984,30.5984,19120.912677887,0
+XLSR.US,D,20200228,000000,29.347,30.2405,29.259,30.1941,16913.408367667,0
+XLSR.US,D,20200302,000000,30.4906,31.6876,30.202,31.6876,31259.15131859,0
+XLSR.US,D,20200303,000000,31.8873,32.0603,30.4669,30.7031,20442.177860813,0
+XLSR.US,D,20200304,000000,31.3486,32.0543,31.2507,32.0543,11676.90868403,0
+XLSR.US,D,20200305,000000,31.2033,31.6184,30.7615,31.0204,9720.3031221765,0
+XLSR.US,D,20200306,000000,30.4699,30.4916,29.7503,30.4916,12722.994594555,0
+XLSR.US,D,20200309,000000,27.7407,29.1048,27.1625,28.3338,21555.035212436,0
+XLSR.US,D,20200310,000000,29.1918,29.6049,28.2864,29.6049,66653.07354271,0
+XLSR.US,D,20200311,000000,28.8676,28.9071,28.238,28.3378,8748.0704722586,0
+XLSR.US,D,20200312,000000,26.1701,27.2593,25.8558,25.8558,30325.362831728,0
+XLSR.US,D,20200313,000000,26.9183,28.3161,26.2887,28.3161,13761.998685571,0
+XLSR.US,D,20200316,000000,26.3332,26.6396,24.727,24.727,36135.489895701,0
+XLSR.US,D,20200317,000000,25.1748,26.4122,25.1748,26.2857,45299.364342066,0
+XLSR.US,D,20200318,000000,24.5442,25.6018,23.9708,25.1975,30441.707009398,0
+XLSR.US,D,20200319,000000,26.9283,26.9283,24.6548,25.1421,12297.073735435,0
+XLSR.US,D,20200320,000000,25.3912,25.4317,23.9658,24.0726,12371.938684544,0
+XLSR.US,D,20200323,000000,24.3504,24.3504,22.9359,23.3224,30183.726441521,0
+XLSR.US,D,20200324,000000,24.724,25.5058,24.4709,25.4871,20255.01548804,0
+XLSR.US,D,20200325,000000,25.7984,26.7305,24.9563,25.8034,8589.2353775269,0
+XLSR.US,D,20200326,000000,25.9912,27.4214,25.9912,27.4126,33904.716749948,0
+XLSR.US,D,20200327,000000,26.4064,27.0785,26.3194,26.5072,19093.597088347,0
+XLSR.US,D,20200330,000000,27.123,27.4838,26.6871,27.4838,5104.9801784453,0
+XLSR.US,D,20200331,000000,27.2495,27.6844,26.8452,27.0093,18105.177422405,0
+XLSR.US,D,20200401,000000,26.2798,26.8136,25.6611,25.841,9770.8875472503,0
+XLSR.US,D,20200402,000000,25.8746,26.3747,25.7886,26.3747,28758.257342942,0
+XLSR.US,D,20200403,000000,26.5032,26.5704,25.7589,26.0475,12096.759412143,0
+XLSR.US,D,20200406,000000,27.3167,27.9375,27.0933,27.9375,7681.7507917034,0
+XLSR.US,D,20200407,000000,28.911,28.911,27.7941,27.801,73599.326793841,0
+XLSR.US,D,20200408,000000,27.9918,28.7164,27.9918,28.7164,9234.6926414683,0
+XLSR.US,D,20200409,000000,29.0347,29.4428,28.9556,29.1711,22307.731457535,0
+XLSR.US,D,20200413,000000,29.1048,29.1048,28.4525,28.7479,13852.038962203,0
+XLSR.US,D,20200414,000000,29.3183,29.6188,29.2986,29.5892,9504.8134713623,0
+XLSR.US,D,20200415,000000,29.0198,29.3776,28.7469,28.9506,11192.309891823,0
+XLSR.US,D,20200416,000000,29.1622,29.2175,28.91,29.2016,12665.328349972,0
+XLSR.US,D,20200417,000000,29.7918,29.9845,29.4824,29.8698,12732.099791069,0
+XLSR.US,D,20200420,000000,29.5892,29.9173,29.5101,29.517,3840.369551601,0
+XLSR.US,D,20200421,000000,28.9901,28.9901,28.4959,28.5513,8609.4691475564,0
+XLSR.US,D,20200422,000000,28.9803,29.1918,28.8913,29.1414,8734.9185217394,0
+XLSR.US,D,20200423,000000,29.2502,29.4814,29.0485,29.2689,10907.013734407,0
+XLSR.US,D,20200424,000000,29.2502,29.4428,29.0485,29.4428,10968.726732997,0
+XLSR.US,D,20200427,000000,29.7918,30.0527,29.7047,29.9706,5669.5023622687,0
+XLSR.US,D,20200428,000000,30.4392,30.4392,29.7276,29.7276,12342.599718001,0
+XLSR.US,D,20200429,000000,30.2277,30.5371,30.1308,30.3355,12595.52184337,0
+XLSR.US,D,20200430,000000,30.024,30.208,29.8827,30.0676,8855.309453415,0
+XLSR.US,D,20200501,000000,29.5892,29.6089,29.2165,29.2165,28368.757269874,0
+XLSR.US,D,20200504,000000,29.1048,29.3677,29.1008,29.3183,10561.016266903,0
+XLSR.US,D,20200505,000000,29.6959,29.9696,29.5892,29.6287,11366.320314077,0
+XLSR.US,D,20200506,000000,29.8985,29.8985,29.4537,29.4537,8140.0456828718,0
+XLSR.US,D,20200507,000000,29.6089,29.9331,29.6089,29.687,8674.2172116509,0
+XLSR.US,D,20200508,000000,30.024,30.1407,29.9945,30.1239,9131.5004143178,0
+XLSR.US,D,20200511,000000,29.8698,30.3355,29.8698,30.2277,4503.0255200674,0
+XLSR.US,D,20200512,000000,30.2959,30.3058,29.6089,29.6089,14229.398773253,0
+XLSR.US,D,20200513,000000,29.5398,29.6772,28.9012,29.1028,34765.663664704,0
+XLSR.US,D,20200514,000000,28.7381,29.4824,28.7381,29.4241,17114.734379461,0
+XLSR.US,D,20200515,000000,29.4063,29.6772,29.2066,29.5496,6976.603906175,0
+XLSR.US,D,20200518,000000,30.286,30.5756,30.2662,30.4195,8663.0886381346,0
+XLSR.US,D,20200519,000000,30.3355,30.5272,30.1219,30.1367,27752.638972476,0
+XLSR.US,D,20200520,000000,30.458,30.6428,30.451,30.5529,21445.772854277,0
+XLSR.US,D,20200521,000000,30.5558,30.5558,30.2682,30.2682,6568.8934400804,0
+XLSR.US,D,20200522,000000,30.2277,30.4876,30.1496,30.3325,12394.195831576,0
+XLSR.US,D,20200526,000000,30.9641,30.9641,30.6498,30.6498,7382.2909952667,0
+XLSR.US,D,20200527,000000,30.7872,31.1272,30.5786,31.1272,11975.356791966,0
+XLSR.US,D,20200528,000000,31.2814,31.7845,31.0876,31.1608,30182.71475302,0
+XLSR.US,D,20200529,000000,31.058,31.6303,31.0105,31.2715,32532.867141948,0
+XLSR.US,D,20200601,000000,31.3397,31.5136,31.1459,31.3694,46729.891883153,0
+XLSR.US,D,20200602,000000,31.5532,31.6214,31.3337,31.5631,42737.769056331,0
+XLSR.US,D,20200603,000000,31.9298,32.0652,31.7944,31.9832,25398.439829542,0
+XLSR.US,D,20200604,000000,32.0652,32.083,31.6886,31.8745,8600.3639510432,0
+XLSR.US,D,20200605,000000,32.6444,32.9153,32.5871,32.8036,45676.724153117,0
+XLSR.US,D,20200608,000000,35.6147,35.6147,32.8649,33.1031,9071.8107927307,0
+XLSR.US,D,20200609,000000,32.7325,33.025,30.5904,32.9014,20239.840160518,0
+XLSR.US,D,20200610,000000,32.9835,33.0418,32.7819,32.8362,27285.238884794,0
+XLSR.US,D,20200611,000000,32.0177,32.0177,30.8326,30.8326,5063.5009498848,0
+XLSR.US,D,20200612,000000,31.3694,31.648,30.6912,31.2744,45244.733162987,0
+XLSR.US,D,20200615,000000,30.8168,31.6016,30.6151,31.4395,28324.24297581,0
+XLSR.US,D,20200616,000000,32.2778,32.8698,31.8814,31.996,28744.093703922,0
+XLSR.US,D,20200617,000000,32.3153,32.3351,31.9496,31.997,22790.306872739,0
+XLSR.US,D,20200618,000000,31.9001,32.0563,31.7746,32.0237,44108.60697583,0
+XLSR.US,D,20200619,000000,34.1074,34.1074,31.8141,31.9872,21070.43642023,0
+XLSR.US,D,20200622,000000,31.5136,32.3153,31.5136,32.1641,15771.212049502,0
+XLSR.US,D,20200623,000000,34.5225,34.5225,32.3351,32.6335,49039.576732021,0
+XLSR.US,D,20200624,000000,32.0652,32.0652,31.3555,31.5502,8668.147080642,0
+XLSR.US,D,20200625,000000,31.5107,31.8121,31.317,31.8121,20749.731165262,0
+XLSR.US,D,20200626,000000,31.7727,31.9673,31.0441,31.0441,43883.000440001,0
+XLSR.US,D,20200629,000000,31.1905,31.7677,30.9186,31.3437,49281.370283874,0
+XLSR.US,D,20200630,000000,31.3941,31.9673,31.3456,31.9673,22457.461355753,0
+XLSR.US,D,20200701,000000,32.0356,32.3855,31.9486,32.0266,23322.455024514,0
+XLSR.US,D,20200702,000000,32.4734,32.5505,32.1226,32.1403,25174.856670717,0
+XLSR.US,D,20200706,000000,32.6859,32.9193,32.5317,32.6375,9148.6991188429,0
+XLSR.US,D,20200707,000000,32.7452,32.7749,32.2787,32.2787,28558.954708152,0
+XLSR.US,D,20200708,000000,32.7552,32.7552,32.3943,32.5693,6565.8583745759,0
+XLSR.US,D,20200709,000000,32.7947,32.7947,32.078,32.3943,13748.846735052,0
+XLSR.US,D,20200710,000000,32.5031,32.7156,32.4142,32.7156,13380.592120514,0
+XLSR.US,D,20200713,000000,32.938,33.2306,32.3657,32.3657,10394.08766416,0
+XLSR.US,D,20200714,000000,32.4339,32.7709,32.0731,32.7452,6450.5258854077,0
+XLSR.US,D,20200715,000000,33.1229,33.1229,32.946,33.0546,9385.4342281881,0
+XLSR.US,D,20200716,000000,32.8333,33.0645,32.8046,32.8926,12352.716603016,0
+XLSR.US,D,20200717,000000,33.0072,33.1129,32.8046,33.0072,7476.3780259039,0
+XLSR.US,D,20200720,000000,33.0072,33.4539,32.9478,33.3482,14349.789704929,0
+XLSR.US,D,20200721,000000,33.618,33.618,33.3097,33.3097,8051.017094742,0
+XLSR.US,D,20200722,000000,33.4352,33.623,33.3294,33.5597,15013.457361896,0
+XLSR.US,D,20200723,000000,33.5696,33.6427,33.0448,33.1328,22733.652316655,0
+XLSR.US,D,20200724,000000,32.9103,33.2899,32.7452,32.9014,28731.953441904,0
+XLSR.US,D,20200727,000000,33.0072,33.2306,33.0072,33.1723,23304.244631488,0
+XLSR.US,D,20200728,000000,33.0645,33.3383,32.9014,32.9677,14773.687187046,0
+XLSR.US,D,20200729,000000,33.1426,33.3768,33.026,33.3294,10336.421419575,0
+XLSR.US,D,20200730,000000,33.367,33.367,32.8827,33.2701,6916.9142845879,0
+XLSR.US,D,20200731,000000,33.4738,33.5696,33.026,33.5696,29624.262700206,0
+XLSR.US,D,20200803,000000,33.7762,34.0075,33.7762,33.9195,12074.50226511,0
+XLSR.US,D,20200804,000000,33.9096,34.0075,33.707,33.9976,11747.726879134,0
+XLSR.US,D,20200805,000000,34.1825,34.5225,34.1202,34.2309,15962.42117628,0
+XLSR.US,D,20200806,000000,34.2408,34.4938,34.2171,34.484,12351.704914515,0
+XLSR.US,D,20200807,000000,34.484,34.6115,34.2843,34.4256,18377.321629302,0
+XLSR.US,D,20200810,000000,34.3683,34.6115,34.309,34.5324,34570.407783919,0
+XLSR.US,D,20200811,000000,34.6213,34.9791,34.2595,34.2595,11341.02810154,0
+XLSR.US,D,20200812,000000,34.7172,34.9495,34.6678,34.8339,12251.547752868,0
+XLSR.US,D,20200813,000000,34.7953,35.0454,34.7953,34.8339,40683.029709834,0
+XLSR.US,D,20200814,000000,34.8081,34.8833,34.7814,34.824,10115.873326254,0
+XLSR.US,D,20200817,000000,35.0385,35.1343,35.0088,35.1343,7180.964983473,0
+XLSR.US,D,20200818,000000,35.1729,35.3191,35.0088,35.2391,19480.062095911,0
+XLSR.US,D,20200819,000000,35.2767,35.3409,35.0909,35.1175,6787.4181563991,0
+XLSR.US,D,20200820,000000,35.0187,35.3311,35.0187,35.3113,10616.659134484,0
+XLSR.US,D,20200821,000000,35.2816,35.7768,35.2816,35.5613,16937.688891703,0
+XLSR.US,D,20200824,000000,35.6306,35.8836,35.4832,35.8836,47312.624460002,0
+XLSR.US,D,20200825,000000,35.8648,36.0387,35.8164,36.0387,14852.598890161,0
+XLSR.US,D,20200826,000000,36.1554,36.4865,36.1554,36.4558,6111.6102374135,0
+XLSR.US,D,20200827,000000,36.5389,36.6902,36.3313,36.534,35657.972923005,0
+XLSR.US,D,20200828,000000,36.787,36.787,36.5488,36.7771,28819.970341533,0
+XLSR.US,D,20200831,000000,36.7771,36.9037,36.5834,36.8197,12606.650416886,0
+XLSR.US,D,20200901,000000,36.8838,37.476,36.7771,37.1666,28190.700093615,0
+XLSR.US,D,20200902,000000,37.4957,37.7201,37.2358,37.7082,25790.974968115,0
+XLSR.US,D,20200903,000000,37.4275,37.4275,35.9726,36.1652,20392.605124242,0
+XLSR.US,D,20200904,000000,37.127,37.127,34.8339,35.8638,42738.780744832,0
+XLSR.US,D,20200908,000000,36.8938,36.8938,34.7666,34.7874,21517.602737883,0
+XLSR.US,D,20200909,000000,35.2618,35.8262,35.252,35.591,63451.07943554,0
+XLSR.US,D,20200910,000000,35.8065,35.8935,34.8605,35.0286,30121.00175443,0
+XLSR.US,D,20200911,000000,35.2223,35.3607,34.6776,35.0088,15203.654800174,0
+XLSR.US,D,20200914,000000,35.5584,35.591,35.4259,35.5228,11328.887839522,0
+XLSR.US,D,20200915,000000,35.8549,35.8648,35.5613,35.7007,25155.634589188,0
+XLSR.US,D,20200916,000000,35.8935,35.8935,35.4635,35.4635,8282.6937615799,0
+XLSR.US,D,20200917,000000,34.815,35.3904,34.815,35.1827,17936.225442659,0
+XLSR.US,D,20200918,000000,35.164,35.164,34.4938,34.7489,14431.736473548,0
+XLSR.US,D,20200921,000000,36.1258,36.1258,33.8998,34.4414,13257.166123335,0
+XLSR.US,D,20200922,000000,34.5472,35.0098,34.474,34.9505,22161.036624821,0
+XLSR.US,D,20200923,000000,35.0681,35.0978,34.134,34.138,22119.557396261,0
+XLSR.US,D,20200924,000000,33.9482,34.6688,33.9176,34.2991,55293.835048143,0
+XLSR.US,D,20200925,000000,34.3288,34.9287,34.3189,34.8833,14300.216968356,0
+XLSR.US,D,20200928,000000,35.3429,35.5248,35.3231,35.4466,5092.8399164276,0
+XLSR.US,D,20200929,000000,35.4852,35.4952,35.244,35.2964,25676.654167448,0
+XLSR.US,D,20200930,000000,35.7115,35.8628,35.244,35.5742,23801.995374214,0
+XLSR.US,D,20201001,000000,35.7274,35.8342,35.7017,35.8292,18972.19446817,0
+XLSR.US,D,20201002,000000,35.2243,35.5248,35.1749,35.3914,11763.913895157,0
+XLSR.US,D,20201005,000000,35.8174,35.9686,35.761,35.9686,4043.7189403975,0
+XLSR.US,D,20201006,000000,36.0378,36.1198,35.3962,35.5149,67969.28028313,0
+XLSR.US,D,20201007,000000,35.5742,36.451,35.5742,36.1495,45235.627966474,0
+XLSR.US,D,20201008,000000,36.4035,36.4035,36.2275,36.357,13722.542834014,0
+XLSR.US,D,20201009,000000,36.5785,36.7969,36.5488,36.7326,28399.107924918,0
+XLSR.US,D,20201012,000000,37.1033,37.4927,37.0065,37.3375,13487.831101671,0
+XLSR.US,D,20201013,000000,37.222,37.2605,37.0638,37.135,7141.5091319155,0
+XLSR.US,D,20201014,000000,37.1726,37.212,36.8601,36.9185,4529.3294211058,0
+XLSR.US,D,20201015,000000,36.5291,36.9362,36.5291,36.8938,8497.1717238927,0
+XLSR.US,D,20201016,000000,37.2021,37.2417,36.8552,36.9095,6107.5634834076,0
+XLSR.US,D,20201019,000000,37.2417,37.2417,36.2463,36.2859,28337.394926329,0
+XLSR.US,D,20201020,000000,36.4796,37.133,36.3936,36.4944,22537.38474737,0
+XLSR.US,D,20201021,000000,36.451,36.618,36.354,36.354,10856.429309333,0
+XLSR.US,D,20201022,000000,36.4006,36.4658,36.1099,36.4411,13185.33623973,0
+XLSR.US,D,20201023,000000,36.5587,36.5587,36.3511,36.5112,6735.8220428238,0
+XLSR.US,D,20201026,000000,36.1692,36.1692,35.4655,35.7709,8540.6743294561,0
+XLSR.US,D,20201027,000000,35.848,35.8965,35.7115,35.7115,47032.386745095,0
+XLSR.US,D,20201028,000000,35.0483,35.1076,34.3139,34.4543,47683.914140044,0
+XLSR.US,D,20201029,000000,34.4444,35.0978,34.4256,34.8754,15199.608046168,0
+XLSR.US,D,20201030,000000,34.6115,34.6213,33.9482,34.2398,84603.462624389,0
+XLSR.US,D,20201102,000000,34.3386,34.9702,34.3386,34.7676,24255.231822875,0
+XLSR.US,D,20201103,000000,34.728,35.6631,34.728,35.4655,32065.467054266,0
+XLSR.US,D,20201104,000000,35.9636,36.5785,35.935,36.1001,12483.224419707,0
+XLSR.US,D,20201105,000000,36.7623,36.9581,36.6229,36.7821,90232.497446599,0
+XLSR.US,D,20201106,000000,36.7326,36.9966,36.6378,36.8305,34027.131058627,0
+XLSR.US,D,20201109,000000,38.6325,38.6325,37.0736,37.0736,35062.088395636,0
+XLSR.US,D,20201110,000000,37.5906,37.5906,36.8305,37.1429,29933.839381657,0
+XLSR.US,D,20201111,000000,37.3761,37.5906,37.2318,37.5303,31478.68772341,0
+XLSR.US,D,20201112,000000,37.5412,37.5412,36.7821,37.2437,28984.875567273,0
+XLSR.US,D,20201113,000000,37.473,37.8348,37.4345,37.7705,8843.1691913973,0
+XLSR.US,D,20201116,000000,38.0285,38.1461,37.9306,38.0868,17973.657917213,0
+XLSR.US,D,20201117,000000,37.9306,38.1808,37.9217,37.988,17382.831832352,0
+XLSR.US,D,20201118,000000,38.0187,38.1362,37.6321,37.6321,10815.961769274,0
+XLSR.US,D,20201119,000000,37.4156,37.7804,37.4118,37.7765,12996.150489954,0
+XLSR.US,D,20201120,000000,37.7853,37.7853,37.4927,37.5026,18402.613841839,0
+XLSR.US,D,20201123,000000,37.6885,37.893,37.3277,37.6252,24613.369552398,0
+XLSR.US,D,20201124,000000,37.9603,38.1561,37.9079,38.1362,22472.636683275,0
+XLSR.US,D,20201125,000000,38.0769,38.1461,38.0285,38.0898,13960.289631861,0
+XLSR.US,D,20201127,000000,38.1955,38.2924,38.1165,38.1896,9013.1328596452,0
+XLSR.US,D,20201130,000000,38.1659,38.1955,37.8733,38.1955,12485.247796709,0
+XLSR.US,D,20201201,000000,38.5741,38.7688,38.4477,38.6423,18008.055326264,0
+XLSR.US,D,20201202,000000,38.5365,38.6612,38.4724,38.6236,12321.35425947,0
+XLSR.US,D,20201203,000000,38.6512,38.9537,38.5642,38.5741,17577.076024636,0
+XLSR.US,D,20201204,000000,38.6809,38.8766,38.6038,38.8766,18320.66707322,0
+XLSR.US,D,20201207,000000,38.8371,38.9636,38.7787,38.9062,41531.836362572,0
+XLSR.US,D,20201208,000000,38.9349,39.0901,38.7787,39.0328,11470.524229729,0
+XLSR.US,D,20201209,000000,39.0328,39.1099,38.5563,38.7293,42978.550919682,0
+XLSR.US,D,20201210,000000,38.5069,38.7006,38.4041,38.6196,8729.860079232,0
+XLSR.US,D,20201211,000000,38.4278,38.6612,38.2826,38.5069,43648.288707659,0
+XLSR.US,D,20201214,000000,38.7392,38.8865,38.4575,38.4674,31904.608582531,0
+XLSR.US,D,20201215,000000,38.6809,38.8371,38.5692,38.8271,14462.087128592,0
+XLSR.US,D,20201216,000000,38.9161,38.9972,38.7936,38.9161,14511.659865165,0
+XLSR.US,D,20201217,000000,39.5784,39.5784,39.0763,39.1593,10500.314956815,0
+XLSR.US,D,20201218,000000,39.2661,39.2661,38.9349,39.1494,21860.565139882,0
+XLSR.US,D,20201221,000000,39.1494,39.1494,38.5168,38.7827,11622.27750495,0
+XLSR.US,D,20201222,000000,38.7886,38.8014,38.6612,38.6779,17287.733113213,0
+XLSR.US,D,20201223,000000,38.7985,38.9537,38.7293,38.7293,28565.024839161,0
+XLSR.US,D,20201224,000000,38.7995,38.8677,38.7491,38.8677,19579.207569055,0
+XLSR.US,D,20201228,000000,39.1593,39.3826,39.1,39.2167,18192.182633533,0
+XLSR.US,D,20201229,000000,39.4035,39.4035,39.1247,39.1593,14699.833926439,0
+XLSR.US,D,20201230,000000,39.3639,39.4607,39.2167,39.2167,16285.149808251,0
+XLSR.US,D,20201231,000000,39.2067,39.4607,39.2067,39.4509,8969.6302540817,0
+XLSR.US,D,20210104,000000,39.6664,39.6664,38.5919,38.9151,46971.685435006,0
+XLSR.US,D,20210105,000000,38.8163,39.3778,38.8163,39.2661,39093.667074016,0
+XLSR.US,D,20210106,000000,39.0416,39.8433,39.0416,39.2561,21108.880583286,0
+XLSR.US,D,20210107,000000,39.6762,40.0281,39.6762,39.9886,11206.473530844,0
+XLSR.US,D,20210108,000000,40.1556,40.2723,39.8334,40.2624,28594.363805704,0
+XLSR.US,D,20210111,000000,39.9016,40.1952,39.7553,39.7949,55524.500026479,0
+XLSR.US,D,20210112,000000,39.862,39.949,39.7158,39.9204,56679.848295164,0
+XLSR.US,D,20210113,000000,39.8819,40.038,39.7751,39.9016,24052.89412258,0
+XLSR.US,D,20210114,000000,39.949,39.954,39.6377,39.6377,30181.703064518,0
+XLSR.US,D,20210115,000000,39.5596,39.5596,39.2512,39.2977,12352.716603016,0
+XLSR.US,D,20210119,000000,39.4321,39.5497,39.3698,39.53,16746.479764924,0
+XLSR.US,D,20210120,000000,39.7553,40.1655,39.7553,40.0775,29932.827693156,0
+XLSR.US,D,20210121,000000,40.3217,40.3217,40.1171,40.2337,12123.063313181,0
+XLSR.US,D,20210122,000000,40.0281,40.1556,40.0084,40.1102,16906.326548157,0
+XLSR.US,D,20210125,000000,40.2159,40.3217,39.6762,40.2594,18130.469634942,0
+XLSR.US,D,20210126,000000,40.4205,40.4205,40.205,40.2723,22798.40038075,0
+XLSR.US,D,20210127,000000,39.862,39.9688,39.2167,39.3046,95142.22174426,0
+XLSR.US,D,20210128,000000,39.3836,39.9343,39.3836,39.52,16342.816052836,0
+XLSR.US,D,20210129,000000,39.4706,39.4706,38.5435,38.6493,11353.168363558,0
+XLSR.US,D,20210201,000000,39.1,39.4312,38.7965,39.3995,53109.599573457,0
+XLSR.US,D,20210202,000000,39.7256,40.0875,39.7256,39.949,7325.636439184,0
+XLSR.US,D,20210203,000000,39.9016,40.038,39.8591,39.8927,46939.311402959,0
+XLSR.US,D,20210204,000000,39.9886,40.1823,39.9381,40.1823,15303.81196182,0
+XLSR.US,D,20210205,000000,40.3711,40.5708,40.3711,40.4808,10984.913749021,0
+XLSR.US,D,20210208,000000,40.6924,40.7557,40.6192,40.7557,18700.050261273,0
+XLSR.US,D,20210209,000000,40.7023,40.7517,40.6489,40.6489,14412.514392019,0
+XLSR.US,D,20210210,000000,40.8455,40.8455,40.4097,40.6073,7499.6468614378,0
+XLSR.US,D,20210211,000000,40.7912,40.7912,40.6053,40.7814,47728.42843411,0
+XLSR.US,D,20210212,000000,40.7121,40.9879,40.7121,40.9879,10319.22271505,0
+XLSR.US,D,20210216,000000,41.1807,41.1807,40.8989,40.9375,23615.844689942,0
+XLSR.US,D,20210217,000000,40.6529,40.8565,40.4779,40.8475,40276.33093224,0
+XLSR.US,D,20210218,000000,40.381,40.7418,40.3731,40.6815,20151.823260891,0
+XLSR.US,D,20210219,000000,40.8505,40.8505,40.5322,40.5412,27684.855842877,0
+XLSR.US,D,20210222,000000,40.2239,40.381,39.9787,39.9787,14378.11698297,0
+XLSR.US,D,20210223,000000,39.5596,40.1369,38.8558,40.0123,13358.334973483,0
+XLSR.US,D,20210224,000000,39.9787,40.4284,39.7751,40.4284,14189.942921695,0
+XLSR.US,D,20210225,000000,40.1556,40.3414,39.0604,39.2364,49068.915698565,0
+XLSR.US,D,20210226,000000,39.5398,39.7455,39.1296,39.433,14487.379341129,0
+XLSR.US,D,20210301,000000,39.9391,40.4107,39.9293,40.3108,87833.784009601,0
+XLSR.US,D,20210302,000000,40.293,40.3356,39.9391,39.9391,10097.662933226,0
+XLSR.US,D,20210303,000000,39.7652,39.8136,39.1948,39.1948,19504.342619946,0
+XLSR.US,D,20210304,000000,39.1099,39.2749,38.1916,38.4842,15723.662689932,0
+XLSR.US,D,20210305,000000,38.6403,39.3046,37.9554,39.2463,92142.565337385,0
+XLSR.US,D,20210308,000000,39.3046,39.5883,38.8173,38.8173,17211.856475602,0
+XLSR.US,D,20210309,000000,39.3836,39.9688,39.3836,39.7355,27809.293528558,0
+XLSR.US,D,20210310,000000,40.0677,40.1171,39.7702,39.9283,14765.593679035,0
+XLSR.US,D,20210311,000000,40.1458,40.4976,40.1201,40.3316,280267.05387526,0
+XLSR.US,D,20210312,000000,40.1655,40.2545,39.9738,40.2545,19517.494570465,0
+XLSR.US,D,20210315,000000,40.381,40.4423,40.0775,40.4423,12019.87108603,0
+XLSR.US,D,20210316,000000,40.5955,40.731,40.469,40.5629,24142.934399212,0
+XLSR.US,D,20210317,000000,40.3484,40.7418,40.1952,40.5965,16344.839429838,0
+XLSR.US,D,20210318,000000,40.3118,40.5757,39.959,39.961,16464.218673013,0
+XLSR.US,D,20210319,000000,39.949,40.0677,39.7059,39.9016,8858.3445189194,0
+XLSR.US,D,20210322,000000,39.9391,40.3613,39.9391,40.1783,13455.457069624,0
+XLSR.US,D,20210323,000000,40.1952,40.2624,39.7642,39.8047,41711.916915835,0
+XLSR.US,D,20210324,000000,39.9985,39.9985,39.4549,39.4549,17304.931817738,0
+XLSR.US,D,20210325,000000,39.2641,39.6071,39.0298,39.5487,15567.862660705,0
+XLSR.US,D,20210326,000000,39.7049,40.0143,39.529,40.0143,14955.791117312,0
+XLSR.US,D,20210329,000000,39.861,40.0775,39.6752,39.9896,13348.218088468,0
+XLSR.US,D,20210330,000000,39.8858,39.959,39.785,39.785,7772.8027568362,0
+XLSR.US,D,20210331,000000,40.0677,40.2723,40.0627,40.1171,17117.769444965,0
+XLSR.US,D,20210401,000000,40.4442,40.7398,40.4442,40.7398,15574.944480215,0
+XLSR.US,D,20210405,000000,41.0284,41.4683,41.0284,41.4436,21974.885940549,0
+XLSR.US,D,20210406,000000,41.3408,41.4772,41.3269,41.3496,11736.598305617,0
+XLSR.US,D,20210407,000000,41.4782,41.5651,41.4347,41.5058,12579.334827347,0
+XLSR.US,D,20210408,000000,41.6097,41.7619,41.6097,41.7539,9289.323820548,0
+XLSR.US,D,20210409,000000,41.7223,42.0406,41.7223,42.0327,43626.031560626,0
+XLSR.US,D,20210412,000000,41.9575,41.9675,41.8587,41.9566,8675.2289001523,0
+XLSR.US,D,20210413,000000,42.0555,42.0802,41.9605,42.0555,39985.976332318,0
+XLSR.US,D,20210414,000000,42.0949,42.1632,41.8597,41.8607,22286.485999004,0
+XLSR.US,D,20210415,000000,42.2017,42.349,42.1632,42.3391,16431.844640965,0
+XLSR.US,D,20210416,000000,42.5546,42.5546,42.3401,42.4459,19064.258121805,0
+XLSR.US,D,20210419,000000,42.3688,42.4084,42.0317,42.1335,21322.346857097,0
+XLSR.US,D,20210420,000000,41.9774,41.9774,41.5612,41.7253,14087.762383046,0
+XLSR.US,D,20210421,000000,41.7806,42.1553,41.7717,42.1553,39421.454148494,0
+XLSR.US,D,20210422,000000,42.173,42.2027,41.6641,41.7105,15011.433984893,0
+XLSR.US,D,20210423,000000,42.0268,42.3955,42.0268,42.3045,13966.359762869,0
+XLSR.US,D,20210426,000000,42.3588,42.5843,42.3588,42.4617,8149.1508793851,0
+XLSR.US,D,20210427,000000,42.4034,42.5556,42.4034,42.5556,5050.3489993657,0
+XLSR.US,D,20210428,000000,42.5645,42.6436,42.4765,42.4765,8772.350996294,0
+XLSR.US,D,20210429,000000,42.9085,42.9085,42.5349,42.8521,19753.217991309,0
+XLSR.US,D,20210430,000000,42.5398,42.5793,42.349,42.3608,8477.9496423646,0
+XLSR.US,D,20210503,000000,42.6723,42.6723,42.4301,42.4301,8005.4911121756,0
+XLSR.US,D,20210504,000000,41.9378,42.1128,41.7668,42.1128,4942.0983297078,0
+XLSR.US,D,20210505,000000,42.2897,42.5062,42.2709,42.2927,10634.869527511,0
+XLSR.US,D,20210506,000000,42.3787,42.7217,42.1039,42.7197,17837.079969514,0
+XLSR.US,D,20210507,000000,42.8195,43.1121,42.8195,43.1121,8231.0976480046,0
+XLSR.US,D,20210510,000000,43.1417,43.1417,42.522,42.522,16266.939415225,0
+XLSR.US,D,20210511,000000,41.9378,42.2373,41.7619,42.1533,27296.36745831,0
+XLSR.US,D,20210512,000000,41.8587,41.8874,41.1737,41.1905,15130.813228067,0
+XLSR.US,D,20210513,000000,41.6245,42.0367,41.5948,41.8271,35068.158526645,0
+XLSR.US,D,20210514,000000,42.173,42.6534,42.1435,42.5942,25686.771052463,0
+XLSR.US,D,20210517,000000,42.4568,42.4568,42.172,42.3855,13471.644085647,0
+XLSR.US,D,20210518,000000,42.3984,42.4281,42.0386,42.0386,28324.24297581,0
+XLSR.US,D,20210519,000000,41.3408,41.8884,41.3012,41.8884,31832.778698926,0
+XLSR.US,D,20210520,000000,42.0367,42.5437,42.0367,42.3945,7613.9676621046,0
+XLSR.US,D,20210521,000000,42.6723,42.6723,42.3984,42.3984,14397.339064497,0
+XLSR.US,D,20210524,000000,42.7237,43.0152,42.7118,42.8689,24497.025374728,0
+XLSR.US,D,20210525,000000,43.0637,43.0637,42.7285,42.7612,28479.031316535,0
+XLSR.US,D,20210526,000000,42.78,42.9085,42.7612,42.8344,27364.150587909,0
+XLSR.US,D,20210527,000000,43.0053,43.0637,42.9085,43.0637,19044.024351775,0
+XLSR.US,D,20210528,000000,43.0537,43.1318,43.037,43.037,13167.125846704,0
+XLSR.US,D,20210601,000000,43.3296,43.3296,43.0152,43.0537,19364.729606742,0
+XLSR.US,D,20210602,000000,43.122,43.2208,43.0103,43.1121,24959.367019901,0
+XLSR.US,D,20210603,000000,42.7612,43.0449,42.7484,42.9382,28471.949497025,0
+XLSR.US,D,20210604,000000,43.1517,43.4176,43.1517,43.3889,24766.13451612,0
+XLSR.US,D,20210607,000000,43.4946,43.4946,43.206,43.3098,23477.24336524,0
+XLSR.US,D,20210608,000000,43.2406,43.369,43.2406,43.2702,19124.959431893,0
+XLSR.US,D,20210609,000000,43.379,43.379,43.122,43.122,117205.12458443,0
+XLSR.US,D,20210610,000000,43.29,43.4561,43.122,43.1437,21891.927483429,0
+XLSR.US,D,20210611,000000,43.2307,43.2702,43.1517,43.2603,21561.105343446,0
+XLSR.US,D,20210614,000000,43.1507,43.2505,43.0874,43.2505,12006.719135511,0
+XLSR.US,D,20210615,000000,43.2702,43.2801,43.1121,43.1812,28311.091025291,0
+XLSR.US,D,20210616,000000,43.2801,43.2801,42.7631,42.9085,29343.013296796,0
+XLSR.US,D,20210617,000000,42.9569,42.9569,42.4469,42.6723,12037.069790555,0
+XLSR.US,D,20210618,000000,42.2225,42.3055,42.1148,42.1148,15465.682122056,0
+XLSR.US,D,20210621,000000,42.261,42.7602,42.261,42.7533,17855.290362541,0
+XLSR.US,D,20210622,000000,42.7018,43.0745,42.7018,42.9964,35223.958555872,0
+XLSR.US,D,20210623,000000,43.1131,43.1131,42.8986,42.8986,147346.36010889,0
+XLSR.US,D,20210624,000000,43.1527,43.2811,43.1031,43.2119,42763.061268868,0
+XLSR.US,D,20210625,000000,43.2613,43.3899,43.2613,43.2811,94194.269618377,0
+XLSR.US,D,20210628,000000,43.3503,43.38,43.2317,43.38,144092.76988815,0
+XLSR.US,D,20210629,000000,43.5262,43.5262,43.3899,43.4481,25889.108752758,0
+XLSR.US,D,20210630,000000,43.467,43.6034,43.4481,43.5845,22303.684703528,0
+XLSR.US,D,20210701,000000,43.6834,43.7615,43.6241,43.7615,11247.952759404,0
+XLSR.US,D,20210702,000000,43.9483,44.0205,43.8109,44.0175,11904.538596862,0
+XLSR.US,D,20210706,000000,44.0363,44.0363,43.5658,43.7813,32382.125555227,0
+XLSR.US,D,20210707,000000,43.8988,44.0561,43.7417,43.9997,9871.0447088964,0
+XLSR.US,D,20210708,000000,43.37,43.6241,43.3108,43.4383,10350.585058595,0
+XLSR.US,D,20210709,000000,43.9681,44.1549,43.9552,44.1252,9996.4940830793,0
+XLSR.US,D,20210712,000000,44.145,44.2715,44.0076,44.2221,18719.272342801,0
+XLSR.US,D,20210713,000000,44.1153,44.3012,44.0659,44.0857,31114.479862879,0
+XLSR.US,D,20210714,000000,44.3792,44.3792,44.1065,44.145,7159.7195249421,0
+XLSR.US,D,20210715,000000,44.0462,44.1153,43.8741,44.0155,6399.941460334,0
+XLSR.US,D,20210716,000000,44.1252,44.145,43.5658,43.5658,17684.315005792,0
+XLSR.US,D,20210719,000000,42.9085,43.0053,42.5892,42.78,23649.230410491,0
+XLSR.US,D,20210720,000000,42.9282,43.6063,42.9282,43.547,76465.440318521,0
+XLSR.US,D,20210721,000000,43.9572,43.9868,43.8594,43.9868,38168.983783667,0
+XLSR.US,D,20210722,000000,44.0363,44.0363,43.9147,43.9779,5593.625724658,0
+XLSR.US,D,20210723,000000,44.1549,44.3111,44.0758,44.3111,17154.190231018,0
+XLSR.US,D,20210726,000000,44.321,44.4534,44.2537,44.4188,15393.852238451,0
+XLSR.US,D,20210727,000000,44.2715,44.2715,43.9187,44.2033,20554.475284478,0
+XLSR.US,D,20210728,000000,44.1352,44.2429,44.0758,44.1153,5500.5503825223,0
+XLSR.US,D,20210729,000000,44.4079,44.577,44.3792,44.4435,102282.71918767,0
+XLSR.US,D,20210730,000000,44.2814,44.3308,44.1944,44.3091,91715.632789762,0
+XLSR.US,D,20210802,000000,44.5473,44.6066,44.1055,44.1153,14585.513125772,0
+XLSR.US,D,20210803,000000,44.145,44.5068,44.0333,44.4949,8469.8561343528,0
+XLSR.US,D,20210804,000000,44.321,44.3754,44.2231,44.2231,8138.0223058689,0
+XLSR.US,D,20210805,000000,44.3506,44.5473,44.3506,44.5374,9275.1601815273,0
+XLSR.US,D,20210806,000000,44.5473,44.7717,44.5473,44.7431,24267.372084893,0
+XLSR.US,D,20210809,000000,44.7431,44.7431,44.5582,44.6254,11587.880095901,0
+XLSR.US,D,20210810,000000,44.7232,44.7925,44.7134,44.7529,12653.188087954,0
+XLSR.US,D,20210811,000000,44.8705,44.9299,44.7628,44.91,12041.116544562,0
+XLSR.US,D,20210812,000000,44.8409,45.0376,44.7578,45.0376,10014.704476106,0
+XLSR.US,D,20210813,000000,45.0663,45.1749,45.0564,45.1749,11269.198217936,0
+XLSR.US,D,20210816,000000,45.0178,45.3123,44.8775,45.3123,8558.8847224827,0
+XLSR.US,D,20210817,000000,44.998,45.1206,44.7796,44.9694,10932.305946944,0
+XLSR.US,D,20210818,000000,44.91,44.9703,44.3991,44.4089,22586.957483941,0
+XLSR.US,D,20210819,000000,44.1252,44.746,44.1252,44.5967,19707.692008743,0
+XLSR.US,D,20210820,000000,44.7232,45.0564,44.7134,45.0376,18354.052793769,0
+XLSR.US,D,20210823,000000,45.1848,45.5378,45.1749,45.4408,8384.8743002289,0
+XLSR.US,D,20210824,000000,45.518,45.518,45.4113,45.4408,15703.428919903,0
+XLSR.US,D,20210825,000000,45.4587,45.5378,45.4577,45.4883,12649.141333948,0
+XLSR.US,D,20210826,000000,45.4408,45.4507,45.1552,45.1552,11238.847562892,0
+XLSR.US,D,20210827,000000,45.3322,45.6752,45.2837,45.6553,7917.4742125472,0
+XLSR.US,D,20210830,000000,45.6949,45.9795,45.6949,45.9104,48157.384358735,0
+XLSR.US,D,20210831,000000,45.7839,45.9311,45.7839,45.8402,17891.711148594,0
+XLSR.US,D,20210901,000000,45.9697,46.0478,45.8768,45.8768,19438.582867351,0
+XLSR.US,D,20210902,000000,46.029,46.029,45.7839,45.9015,5155.5646035191,0
+XLSR.US,D,20210903,000000,45.8333,45.9993,45.8333,45.9262,22442.286028231,0
+XLSR.US,D,20210907,000000,45.8867,45.8915,45.7443,45.7849,9699.0576636455,0
+XLSR.US,D,20210908,000000,45.7246,45.7542,45.4784,45.685,18544.250232046,0
+XLSR.US,D,20210909,000000,45.7542,45.8017,45.5121,45.5268,15202.643111672,0
+XLSR.US,D,20210910,000000,45.6652,45.6652,45.1651,45.1651,14470.180636604,0
+XLSR.US,D,20210913,000000,45.4982,45.4982,45.0761,45.3223,8994.9224666186,0
+XLSR.US,D,20210914,000000,45.3717,45.3717,44.9299,44.9872,18650.477524701,0
+XLSR.US,D,20210915,000000,44.9496,45.3914,44.9397,45.3203,20365.289534702,0
+XLSR.US,D,20210916,000000,45.2936,45.3806,44.9447,45.259,16422.739444451,0
+XLSR.US,D,20210917,000000,45.2442,45.2442,44.6936,44.7232,9329.791360607,0
+XLSR.US,D,20210920,000000,44.0363,44.1153,43.4481,43.8851,19658.11927217,0
+XLSR.US,D,20210921,000000,44.2132,44.2132,43.8455,43.8801,62113.627236589,0
+XLSR.US,D,20210922,000000,44.0363,44.3802,44.0363,44.2162,22242.98339344,0
+XLSR.US,D,20210923,000000,44.4989,44.9309,44.4989,44.8033,24051.882434079,0
+XLSR.US,D,20210924,000000,44.6174,44.9901,44.6174,44.9387,35458.670288215,0
+XLSR.US,D,20210927,000000,44.655,44.9022,44.655,44.7825,51831.836996094,0
+XLSR.US,D,20210928,000000,44.0274,44.0946,43.7536,43.7536,17264.464277679,0
+XLSR.US,D,20210929,000000,44.0175,44.0462,43.7319,43.7813,8374.7574152141,0
+XLSR.US,D,20210930,000000,43.9483,44.0323,43.4452,43.4452,13677.016851448,0
+XLSR.US,D,20211001,000000,43.5351,44.1539,43.29,43.9779,179665.76097704,0
+XLSR.US,D,20211004,000000,43.8693,43.8693,43.0449,43.2603,41644.133786236,0
+XLSR.US,D,20211005,000000,43.7931,44.0363,43.7931,43.8386,5684.6776897908,0
+XLSR.US,D,20211006,000000,43.6241,44.0561,43.4561,44.0561,20839.771441894,0
+XLSR.US,D,20211007,000000,44.4198,44.656,44.3348,44.3348,13196.464813247,0
+XLSR.US,D,20211008,000000,44.3991,44.4001,44.1895,44.226,6517.2973265051,0
+XLSR.US,D,20211011,000000,44.1352,44.3021,43.9394,43.9394,10896.896849392,0
+XLSR.US,D,20211012,000000,43.9779,43.9779,43.6933,43.6992,17105.629182947,0
+XLSR.US,D,20211013,000000,43.8307,43.8307,43.5845,43.7813,10561.016266903,0
+XLSR.US,D,20211014,000000,44.1747,44.5236,44.1747,44.5019,10928.259192938,0
+XLSR.US,D,20211015,000000,44.744,44.8231,44.6471,44.7658,69109.453224292,0
+XLSR.US,D,20211018,000000,44.6076,44.9219,44.6076,44.9022,49598.028784836,0
+XLSR.US,D,20211019,000000,45.0297,45.2748,45.0297,45.2481,10524.595480849,0
+XLSR.US,D,20211020,000000,45.4221,45.4221,45.2856,45.345,12882.841377789,0
+XLSR.US,D,20211021,000000,45.2362,45.3687,45.1769,45.3687,7000.8844302104,0
+XLSR.US,D,20211022,000000,45.4181,45.4715,45.2758,45.3865,5604.7542981742,0
+XLSR.US,D,20211025,000000,45.4913,45.5704,45.3934,45.4537,6830.9207619625,0
+XLSR.US,D,20211026,000000,45.7275,45.7374,45.5308,45.5891,12965.79983491,0
+XLSR.US,D,20211027,000000,45.4665,45.5792,45.2609,45.2609,14320.450738386,0
+XLSR.US,D,20211028,000000,45.4705,45.5822,45.4527,45.5822,4140.8410365392,0
+XLSR.US,D,20211029,000000,45.5407,45.6979,45.5219,45.6583,13737.718161536,0
+XLSR.US,D,20211101,000000,45.7315,45.7315,45.5505,45.6781,44790.485025824,0
+XLSR.US,D,20211102,000000,45.7473,45.9628,45.7473,45.8995,17769.296839916,0
+XLSR.US,D,20211103,000000,45.8363,46.1703,45.8264,46.1644,13413.977841064,0
+XLSR.US,D,20211104,000000,46.2,46.3562,46.2,46.3512,10727.944869647,0
+XLSR.US,D,20211105,000000,46.6902,46.8286,46.5143,46.6171,16010.982224351,0
+XLSR.US,D,20211108,000000,46.7891,46.799,46.6784,46.7111,7909.3807045354,0
+XLSR.US,D,20211109,000000,46.7595,46.7595,46.4352,46.6121,33638.64267406,0
+XLSR.US,D,20211110,000000,46.4452,46.5044,46.0517,46.1713,19688.469927214,0
+XLSR.US,D,20211111,000000,46.2583,46.3759,46.2583,46.2603,6431.3038038797,0
+XLSR.US,D,20211112,000000,46.3265,46.6121,46.2771,46.6013,8468.8444458514,0
+XLSR.US,D,20211115,000000,46.7101,46.7585,46.4946,46.6418,19196.789315497,0
+XLSR.US,D,20211116,000000,46.6607,46.9166,46.6517,46.7792,30197.890080542,0
+XLSR.US,D,20211117,000000,46.7298,46.7298,46.5222,46.5222,18552.343740057,0
+XLSR.US,D,20211118,000000,46.5826,46.632,46.3265,46.5736,18781.997029893,0
+XLSR.US,D,20211119,000000,46.5736,46.632,46.4253,46.5044,45293.294211058,0
+XLSR.US,D,20211122,000000,46.6705,47.0639,46.4155,46.4155,25438.907369601,0
+XLSR.US,D,20211123,000000,46.4253,46.6418,46.1604,46.6418,19255.467248583,0
+XLSR.US,D,20211124,000000,46.4155,46.7397,46.3265,46.7258,25820.313934658,0
+XLSR.US,D,20211126,000000,45.8748,45.8748,45.4764,45.5782,7939.7313595797,0
+XLSR.US,D,20211129,000000,46.1901,46.3265,45.856,46.2197,15209.724931183,0
+XLSR.US,D,20211130,000000,45.8945,45.9875,45.2956,45.3549,12673.421857984,0
+XLSR.US,D,20211201,000000,45.9924,46.1713,44.9032,44.9032,74867.984174691,0
+XLSR.US,D,20211202,000000,45.0099,45.6682,45.0099,45.4715,11215.578727357,0
+XLSR.US,D,20211203,000000,45.7572,45.7572,44.6422,45.0682,22347.187309093,0
+XLSR.US,D,20211206,000000,45.256,45.7868,45.2264,45.5733,16084.835484959,0
+XLSR.US,D,20211207,000000,46.2197,46.7101,46.2197,46.6131,14950.732674805,0
+XLSR.US,D,20211208,000000,46.6023,46.799,46.5806,46.7792,10018.751230112,0
+XLSR.US,D,20211209,000000,46.5924,46.7199,46.4452,46.4452,45819.372231825,0
+XLSR.US,D,20211210,000000,46.8583,47.0935,46.6607,47.0935,20734.55583774,0
+XLSR.US,D,20211213,000000,46.9256,46.9256,46.632,46.632,13301.6804174,0
+XLSR.US,D,20211214,000000,46.4155,46.5044,46.0329,46.2583,7741.4404132905,0
+XLSR.US,D,20211215,000000,46.1308,46.9621,46.0616,46.9621,13033.582964509,0
+XLSR.US,D,20211216,000000,47.0046,47.0046,46.4846,46.6517,130183.06468137,0
+XLSR.US,D,20211217,000000,46.2197,46.4452,45.8897,46.0023,20560.545415486,0
+XLSR.US,D,20211220,000000,45.3341,45.4913,45.1078,45.4814,47892.321971349,0
+XLSR.US,D,20211221,000000,45.8066,46.3265,45.7463,46.3167,31222.730532537,0
+XLSR.US,D,20211222,000000,46.1703,46.6883,46.1703,46.6883,15961.409487779,0
+XLSR.US,D,20211223,000000,46.9265,47.1134,46.9265,46.976,10014.704476106,0
+XLSR.US,D,20211227,000000,47.0451,47.6936,47.0451,47.6926,15981.643257809,0
+XLSR.US,D,20211228,000000,46.5796,46.5894,46.4412,46.4807,30255.556325126,0
+XLSR.US,D,20211229,000000,46.5697,46.6191,46.4609,46.6023,19274.689330111,0
+XLSR.US,D,20211230,000000,46.5697,46.6972,46.3522,46.3522,19549.868602513,0
+XLSR.US,D,20211231,000000,46.3028,46.4016,46.2346,46.3225,16414.64593644,0
+XLSR.US,D,20220103,000000,46.4313,46.6092,46.3325,46.6092,33462.608874803,0
+XLSR.US,D,20220104,000000,46.8702,46.9443,46.6388,46.8178,54488.531000969,0
+XLSR.US,D,20220105,000000,46.7169,46.8256,46.0813,46.0813,12123.063313181,0
+XLSR.US,D,20220106,000000,46.0666,46.1556,46.0072,46.027,24679.129304994,0
+XLSR.US,D,20220107,000000,46.0566,46.1259,45.7315,45.9282,150041.49827683,0
+XLSR.US,D,20220110,000000,45.5832,45.8303,45.1295,45.8303,20843.818195899,0
+XLSR.US,D,20220111,000000,45.7413,46.2346,45.4864,46.2346,97766.541717087,0
+XLSR.US,D,20220112,000000,46.5005,46.5005,46.2148,46.3719,23662.382361011,0
+XLSR.US,D,20220113,000000,46.284,46.3225,45.6326,45.6326,10256.498027958,0
+XLSR.US,D,20220114,000000,45.2876,45.7107,45.2876,45.7107,20676.889593156,0
+XLSR.US,D,20220118,000000,45.2976,45.2976,44.7539,44.7944,21078.529928242,0
+XLSR.US,D,20220119,000000,45.0119,45.1344,44.2814,44.3308,28139.10398004,0
+XLSR.US,D,20220120,000000,44.6076,44.9921,43.8287,43.897,20568.638923498,0
+XLSR.US,D,20220121,000000,43.7299,44.0452,43.1872,43.1971,50185.819804193,0
+XLSR.US,D,20220124,000000,42.4084,43.3652,41.4229,43.3652,193643.24931342,0
+XLSR.US,D,20220125,000000,42.5763,43.2366,42.0535,42.7237,90775.774171892,0
+XLSR.US,D,20220126,000000,43.3206,43.6508,42.3094,42.7533,28490.159890051,0
+XLSR.US,D,20220127,000000,43.3553,43.5015,42.4379,42.5368,21988.037891069,0
+XLSR.US,D,20220128,000000,42.2314,43.6014,42.1622,43.5717,31841.88389544,0
+XLSR.US,D,20220131,000000,43.463,44.3901,43.463,44.3506,87859.076222138,0
+XLSR.US,D,20220201,000000,44.3308,44.656,44.1243,44.6174,22865.171821847,0
+XLSR.US,D,20220202,000000,44.7154,44.9921,44.5582,44.9427,69263.229876516,0
+XLSR.US,D,20220203,000000,44.5286,44.6857,44.0748,44.0748,27227.57264021,0
+XLSR.US,D,20220204,000000,44.0254,44.6076,43.8771,44.3012,19026.82564725,0
+XLSR.US,D,20220207,000000,44.2893,44.4692,44.1539,44.1836,15045.831393944,0
+XLSR.US,D,20220208,000000,44.2033,44.6758,44.1687,44.666,15325.057420351,0
+XLSR.US,D,20220209,000000,45.1394,45.3074,45.0613,45.258,110706.03765096,0
+XLSR.US,D,20220210,000000,45.1691,45.3272,44.4001,44.5286,51831.836996094,0
+XLSR.US,D,20220211,000000,44.4692,44.573,43.6211,43.6706,32080.642381788,0
+XLSR.US,D,20220214,000000,43.6903,43.6903,43.1774,43.4541,26632.699801342,0
+XLSR.US,D,20220215,000000,43.9859,44.2033,43.9552,44.2033,16799.087567001,0
+XLSR.US,D,20220216,000000,43.9068,44.3012,43.897,44.2231,13578.883066804,0
+XLSR.US,D,20220217,000000,43.9167,43.9167,43.3157,43.3157,15935.10558674,0
+XLSR.US,D,20220218,000000,43.3256,43.3849,42.9312,43.03,23673.510934527,0
+XLSR.US,D,20220222,000000,42.8521,43.1279,42.349,42.694,27068.737545478,0
+XLSR.US,D,20220223,000000,42.9609,43.0004,41.9051,41.9605,59866.667074812,0
+XLSR.US,D,20220224,000000,40.8505,42.4182,40.8011,42.4182,56970.202895088,0
+XLSR.US,D,20220225,000000,42.6456,43.4343,42.4379,43.4343,22784.236741729,0
+XLSR.US,D,20220228,000000,42.9115,43.3829,42.7187,43.1981,23095.836800184,0
+XLSR.US,D,20220301,000000,43.2564,43.2564,42.2798,42.5368,74480.507478626,0
+XLSR.US,D,20220302,000000,42.6841,43.5421,42.6841,43.375,13603.163590839,0
+XLSR.US,D,20220303,000000,43.5915,43.5915,42.942,43.1774,16827.414845042,0
+XLSR.US,D,20220304,000000,42.7829,42.9015,42.4281,42.8225,36989.354990947,0
+XLSR.US,D,20220307,000000,42.694,42.694,41.585,41.585,13404.87264455,0
+XLSR.US,D,20220308,000000,41.5998,42.26,41.2351,41.2419,12524.703648267,0
+XLSR.US,D,20220309,000000,42.0831,42.4775,41.8953,42.349,66118.902013931,0
+XLSR.US,D,20220310,000000,41.8271,42.1128,41.5751,42.0435,30471.045975941,0
+XLSR.US,D,20220311,000000,42.3391,42.3391,41.491,41.5504,15814.714655065,0
+XLSR.US,D,20220314,000000,41.7183,41.9744,41.2202,41.2943,12887.899820297,0
+XLSR.US,D,20220315,000000,41.6591,42.1572,41.4515,42.1513,19162.391906447,0
+XLSR.US,D,20220316,000000,42.4775,43.0202,42.1672,43.0014,20665.76101964,0
+XLSR.US,D,20220317,000000,42.8521,43.5223,42.8422,43.5124,171631.94258682,0
+XLSR.US,D,20220318,000000,43.2959,44.0254,43.2959,43.9859,81561.315300453,0
+XLSR.US,D,20220321,000000,43.9859,44.1934,43.7793,44.0551,15989.73676582,0
+XLSR.US,D,20220322,000000,44.1637,44.6383,44.1637,44.5196,16238.612137183,0
+XLSR.US,D,20220323,000000,44.4208,44.4208,44.0254,44.0254,15139.918424581,0
+XLSR.US,D,20220324,000000,44.144,44.6778,44.144,44.6778,266976.50203137,0
+XLSR.US,D,20220325,000000,44.7668,44.9546,44.6184,44.9052,14803.02615359,0
+XLSR.US,D,20220328,000000,44.8261,45.1522,44.6184,45.1522,17414.194175897,0
+XLSR.US,D,20220329,000000,45.6069,45.6762,45.2807,45.6762,27840.655872104,0
+XLSR.US,D,20220330,000000,45.5971,45.5971,45.2348,45.3993,19890.807627509,0
+XLSR.US,D,20220331,000000,45.2115,45.4074,44.747,44.747,13718.496080008,0
+XLSR.US,D,20220401,000000,44.8162,44.8557,44.4801,44.8557,34885.042907878,0
+XLSR.US,D,20220404,000000,44.8755,45.2115,44.82,45.2115,36581.644524853,0
+XLSR.US,D,20220405,000000,45.0237,45.1918,44.5719,44.6086,18227.591731084,0
+XLSR.US,D,20220406,000000,44.0588,44.3615,43.9512,44.144,53879.494523081,0
+XLSR.US,D,20220407,000000,44.1737,44.9644,43.9464,44.4801,53582.058103646,0
+XLSR.US,D,20220408,000000,44.4603,44.5987,44.2429,44.3516,17785.483855939,0
+XLSR.US,D,20220411,000000,44.0254,44.1143,43.6893,43.7091,35514.313155796,0
+XLSR.US,D,20220412,000000,44.0353,44.3121,43.4521,43.6004,88743.291972427,0
+XLSR.US,D,20220413,000000,43.5806,44.1143,43.5806,44.0353,51215.718698696,0
+XLSR.US,D,20220414,000000,44.1836,44.2132,43.6004,43.6202,52081.724055958,0
+XLSR.US,D,20220418,000000,43.5859,43.7783,43.4617,43.5905,32912.250330001,0
+XLSR.US,D,20220419,000000,43.8673,44.3417,43.8673,44.3121,39898.97112119,0
+XLSR.US,D,20220420,000000,44.4306,44.569,44.3021,44.3911,25041.313788522,0
+XLSR.US,D,20220421,000000,44.7371,44.7371,43.6202,43.6893,25383.26450202,0
+XLSR.US,D,20220422,000000,43.5905,43.5905,42.4389,42.4636,23962.853845948,0
+XLSR.US,D,20220425,000000,42.177,42.6514,41.7816,42.602,24414.066917607,0
+XLSR.US,D,20220426,000000,42.3648,42.3648,41.5147,41.5147,39779.591878016,0
+XLSR.US,D,20220427,000000,41.6828,42.1967,41.5247,41.747,27908.439001703,0
+XLSR.US,D,20220428,000000,42.2759,42.9081,41.6729,42.6713,76951.050799229,0
+XLSR.US,D,20220429,000000,42.4341,42.602,41.1737,41.1737,173218.27015712,0
+XLSR.US,D,20220502,000000,41.149,41.5345,40.5955,41.4159,27132.473921072,0
+XLSR.US,D,20220503,000000,41.4258,41.92,41.3863,41.7026,26954.416744811,0
+XLSR.US,D,20220504,000000,41.8557,42.9677,41.6334,42.9382,29180.131448057,0
+XLSR.US,D,20220505,000000,42.4835,42.4835,41.154,41.5147,26987.80246536,0
+XLSR.US,D,20220506,000000,41.1787,41.5636,40.724,41.2889,20739.614280248,0
+XLSR.US,D,20220509,000000,40.6053,40.7537,39.5379,39.9018,135847.50860112,0
+XLSR.US,D,20220510,000000,40.6549,40.6549,39.5379,40.0024,32422.593095286,0
+XLSR.US,D,20220511,000000,39.7949,40.5803,39.3698,39.3821,86462.946090102,0
+XLSR.US,D,20220512,000000,38.9843,39.5873,38.659,39.5577,84878.641896791,0
+XLSR.US,D,20220513,000000,39.7455,40.3484,39.7455,40.2002,33987.675207069,0
+XLSR.US,D,20220516,000000,39.9925,40.467,39.953,40.1408,28274.670239237,0
+XLSR.US,D,20220517,000000,40.8031,40.9216,40.4868,40.9216,32450.920373328,0
+XLSR.US,D,20220518,000000,40.4175,40.4175,39.2512,39.3006,43154.584718938,0
+XLSR.US,D,20220519,000000,39.1514,39.5861,38.9052,39.0634,64836.08099406,0
+XLSR.US,D,20220520,000000,39.5082,39.5082,38.2826,39.1573,428864.87266047,0
+XLSR.US,D,20220523,000000,39.527,39.958,39.4489,39.9134,23197.005650332,0
+XLSR.US,D,20220524,000000,39.6268,39.8739,39.1771,39.7652,30554.004433061,0
+XLSR.US,D,20220525,000000,39.8542,40.2496,39.6565,40.0716,45559.368286946,0
+XLSR.US,D,20220526,000000,40.1705,41.0007,40.1705,40.8921,23531.87454432,0
+XLSR.US,D,20220527,000000,41.06,41.8607,41.06,41.8607,101697.96323382,0
+XLSR.US,D,20220531,000000,41.4258,41.831,41.2726,41.495,17784.472167438,0
+XLSR.US,D,20220601,000000,41.6926,41.7125,40.8772,41.1688,79799.965619384,0
+XLSR.US,D,20220602,000000,41.1391,41.9398,40.9612,41.9398,36659.544539466,0
+XLSR.US,D,20220603,000000,41.4159,41.5444,41.2281,41.3072,35853.22880379,0
+XLSR.US,D,20220606,000000,41.7223,41.9096,41.406,41.4753,40597.036187208,0
+XLSR.US,D,20220607,000000,41.1687,41.8804,41.1687,41.841,16105.069254989,0
+XLSR.US,D,20220608,000000,41.7717,41.7717,41.2676,41.3368,23614.833001441,0
+XLSR.US,D,20220609,000000,41.238,41.2479,40.3681,40.3681,26567.951737248,0
+XLSR.US,D,20220610,000000,39.6071,39.7306,39.2908,39.3187,75508.382996124,0
+XLSR.US,D,20220613,000000,39.6465,39.6465,37.5511,37.7586,100883.55399013,0
+XLSR.US,D,20220614,000000,37.8575,38.0255,37.2869,37.5709,41629.970147215,0
+XLSR.US,D,20220615,000000,37.9169,38.3505,37.4918,37.9563,38081.978572541,0
+XLSR.US,D,20220616,000000,37.0865,37.0865,36.444,36.7109,52015.964303362,0
+XLSR.US,D,20220617,000000,36.6912,36.8987,36.3847,36.6813,69759.968930742,0
+XLSR.US,D,20220621,000000,37.2051,37.6764,37.2051,37.5623,56171.736126395,0
+XLSR.US,D,20220622,000000,37.1843,37.7795,37.1671,37.5027,28172.549730287,0
+XLSR.US,D,20220623,000000,37.6416,37.7061,37.215,37.6912,20146.432113662,0
+XLSR.US,D,20220624,000000,38.0881,38.8421,38.0881,38.8024,32410.880080394,0
+XLSR.US,D,20220627,000000,39.0108,39.0108,38.6835,38.731,17393.785220406,0
+XLSR.US,D,20220628,000000,39.0703,39.1993,38.1278,38.1278,36871.962156393,0
+XLSR.US,D,20220629,000000,38.0683,38.2022,37.8798,38.0683,33111.388901636,0
+XLSR.US,D,20220630,000000,37.5821,38.0187,37.3936,37.7805,22672.295575581,0
+XLSR.US,D,20220701,000000,37.7607,38.2072,37.4432,38.1476,26935.824084726,0
+XLSR.US,D,20220705,000000,37.6912,37.9887,37.2959,37.9492,21606.917411476,0
+XLSR.US,D,20220706,000000,37.979,38.2716,37.7756,38.1575,15864.76093001,0
+XLSR.US,D,20220707,000000,38.4651,38.6835,38.4651,38.6239,40485.37816237,0
+XLSR.US,D,20220708,000000,38.5742,38.7627,38.3465,38.5445,19242.322167397,0
+XLSR.US,D,20220711,000000,38.2568,38.4471,38.1774,38.2667,45027.09434729,0
+XLSR.US,D,20220712,000000,38.1972,38.3361,37.8202,37.9492,33884.468420907,0
+XLSR.US,D,20220713,000000,37.3936,37.969,37.3936,37.7012,23318.376373303,0
+XLSR.US,D,20220714,000000,37.2051,37.6218,36.9273,37.6218,21331.753514786,0
+XLSR.US,D,20220715,000000,37.969,38.2667,37.8599,38.227,46791.973406276,0
+XLSR.US,D,20220718,000000,38.5626,38.5626,37.969,37.969,22862.793657905,0
+XLSR.US,D,20220719,000000,38.2964,38.9612,38.2667,38.9116,23186.338019946,0
+XLSR.US,D,20220720,000000,38.9413,39.1993,38.7826,39.0505,14507.084121069,0
+XLSR.US,D,20220721,000000,38.9215,39.4076,38.8322,39.4076,19815.83226709,0
+XLSR.US,D,20220722,000000,39.5912,39.5912,39.0063,39.1794,25310.038863627,0
+XLSR.US,D,20220725,000000,39.2489,39.4374,39.1497,39.3779,82263.925846546,0
+XLSR.US,D,20220726,000000,39.2291,39.2291,38.9612,39.0306,35537.467653767,0
+XLSR.US,D,20220727,000000,39.358,39.9732,39.2787,39.7946,20611.086166314,0
+XLSR.US,D,20220728,000000,39.988,40.4295,39.6656,40.3402,15484.772691724,0
+XLSR.US,D,20220729,000000,40.5288,40.9851,40.4494,40.8958,19167.735616645,0
+XLSR.US,D,20220801,000000,40.6577,41.134,40.5784,40.8165,46636.752746605,0
+XLSR.US,D,20220802,000000,40.5585,40.9256,40.4395,40.5089,40158.810021244,0
+XLSR.US,D,20220803,000000,40.6577,41.0744,40.6429,40.9355,26120.411658273,0
+XLSR.US,D,20220804,000000,40.9256,40.995,40.8165,40.8562,26151.657375479,0
+XLSR.US,D,20220805,000000,40.5486,40.8958,40.5486,40.876,17334.317565077,0
+XLSR.US,D,20220808,000000,41.0248,41.1786,40.8264,40.8264,11956.022500113,0
+XLSR.US,D,20220809,000000,40.8264,40.8359,40.6379,40.747,102754.06084948,0
+XLSR.US,D,20220810,000000,41.3125,41.5209,41.2828,41.4812,34476.121195108,0
+XLSR.US,D,20220811,000000,41.7292,41.9574,41.5358,41.5606,31164.075171219,0
+XLSR.US,D,20220812,000000,41.8086,42.265,41.6399,42.265,16356.628994422,0
+XLSR.US,D,20220815,000000,41.9872,42.4237,41.9872,42.394,36020.264380926,0
+XLSR.US,D,20220816,000000,42.2352,42.6477,42.2352,42.4634,19248.369725566,0
+XLSR.US,D,20220817,000000,42.0963,42.4634,42.0963,42.2749,40849.239578872,0
+XLSR.US,D,20220818,000000,42.3245,42.4436,42.1856,42.3642,16111.702888577,0
+XLSR.US,D,20220819,000000,42.0666,42.0666,41.8781,41.9376,85140.547682267,0
+XLSR.US,D,20220822,000000,41.382,41.382,41.0347,41.1141,16814.227562543,0
+XLSR.US,D,20220823,000000,41.0943,41.2331,41.0437,41.0645,25394.704677993,0
+XLSR.US,D,20220824,000000,41.0496,41.2629,41.0496,41.1935,12986.123241566,0
+XLSR.US,D,20220825,000000,41.3324,41.7292,41.3324,41.7292,27984.067500686,0
+XLSR.US,D,20220826,000000,41.7589,41.7589,40.4593,40.4692,14680.447455248,0
+XLSR.US,D,20220829,000000,40.122,40.5486,40.122,40.2113,18668.812067703,0
+XLSR.US,D,20220830,000000,40.3303,40.3303,39.6954,39.7727,34122.339042221,0
+XLSR.US,D,20220831,000000,39.735,39.8144,39.4572,39.4572,13272.374328232,0
+XLSR.US,D,20220901,000000,39.2092,39.5961,38.9763,39.5961,54772.734336633,0
+XLSR.US,D,20220902,000000,39.9236,40.1071,39.0702,39.1993,24361.580157455,0
+XLSR.US,D,20220906,000000,39.368,39.368,38.981,39.1001,14679.439528886,0
+XLSR.US,D,20220907,000000,39.0902,39.8442,39.0902,39.7847,28315.67527362,0
+XLSR.US,D,20220908,000000,39.6458,40.1418,39.6458,40.1418,17393.785220406,0
+XLSR.US,D,20220909,000000,40.4295,40.7569,40.3402,40.6478,9447.2937863395,0
+XLSR.US,D,20220912,000000,40.9256,41.1588,40.8859,41.0844,29053.477370238,0
+XLSR.US,D,20220913,000000,40.3006,40.3105,39.4398,39.4424,51734.844283072,0
+XLSR.US,D,20220914,000000,39.6606,39.735,39.2886,39.6259,17618.55279902,0
+XLSR.US,D,20220915,000000,39.4672,39.621,39.11,39.1894,13781.37714079,0
+XLSR.US,D,20220916,000000,38.6834,39.0108,38.5446,38.9909,51473.791355443,0
+XLSR.US,D,20220919,000000,38.5742,39.1487,38.5643,39.11,30731.674762135,0
+XLSR.US,D,20220920,000000,38.92,38.92,38.5,38.76,25670,0
+XLSR.US,D,20220921,000000,38.92,39.225,38.05,38.05,43964,0
+XLSR.US,D,20220922,000000,38.05,38.05,37.69,37.72,35924,0
+XLSR.US,D,20220923,000000,37.32,37.32,36.65,37.04,26143,0
+XLSR.US,D,20220926,000000,36.97,37.0632,36.51,36.62,45837,0
+XLSR.US,D,20220927,000000,37.01,37.0744,36.34,36.54,25462,0
+XLSR.US,D,20220928,000000,36.64,37.39,36.53,37.2,49371,0
+XLSR.US,D,20220929,000000,36.78,36.78,36.21,36.44,28156,0
+XLSR.US,D,20220930,000000,36.37,36.7,35.91,35.91,31154,0
+XLSR.US,D,20221003,000000,36.26,37.1286,36.26,36.9,25124,0
+XLSR.US,D,20221004,000000,37.53,38.08,37.53,38.07,22313,0
+XLSR.US,D,20221005,000000,37.77,38.18,37.43,37.9771,14825,0
+XLSR.US,D,20221006,000000,37.92,38.07,37.5797,37.62,47027,0
+XLSR.US,D,20221007,000000,37.11,37.11,36.53,36.64,18580,0
+XLSR.US,D,20221010,000000,36.66,36.66,36.2124,36.38,36886,0
+XLSR.US,D,20221011,000000,36.07,36.63,35.9333,36.15,118891,0
+XLSR.US,D,20221012,000000,36.13,36.195,35.91,35.91,27882,0
+XLSR.US,D,20221013,000000,35.21,37.0243,35.1,36.92,38853,0
+XLSR.US,D,20221014,000000,37.22,37.29,36.0872,36.18,30337,0
+XLSR.US,D,20221017,000000,36.91,37.11,36.835,37.03,46444,0
+XLSR.US,D,20221018,000000,37.82,37.88,37.1,37.48,26934,0
+XLSR.US,D,20221019,000000,37.2,37.46,36.95,37.22,25816,0
+XLSR.US,D,20221020,000000,37.215,37.5799,36.7791,36.87,29813,0
+XLSR.US,D,20221021,000000,36.9,37.81,36.74,37.76,21162,0
+XLSR.US,D,20221024,000000,38.04,38.33,37.76,38.23,20841,0
+XLSR.US,D,20221025,000000,38.16,38.8491,38.16,38.79,88183,0
+XLSR.US,D,20221026,000000,38.7,39.0796,38.57,38.59,23540,0
+XLSR.US,D,20221027,000000,38.66,38.93,38.43,38.44,29836,0
+XLSR.US,D,20221028,000000,38.73,39.43,38.73,39.41,19885,0
+XLSR.US,D,20221031,000000,39.19,39.3,39.0601,39.18,25208,0
+XLSR.US,D,20221101,000000,39.58,39.58,39.01,39.11,22922,0
+XLSR.US,D,20221102,000000,39,39.45,38.2,38.2,48180,0
+XLSR.US,D,20221103,000000,37.75,38.08,37.62,37.81,35759,0
+XLSR.US,D,20221104,000000,38.43,38.46,37.75,38.3,39771,0
+XLSR.US,D,20221107,000000,38.38,38.68,38.2444,38.6049,29350,0
+XLSR.US,D,20221108,000000,38.61,39.14,38.4761,38.83,31253,0
+XLSR.US,D,20221109,000000,38.57,38.719,38.01,38.02,56515,0
+XLSR.US,D,20221110,000000,39.34,39.95,39.11,39.91,36668,0
+XLSR.US,D,20221111,000000,40,40.27,39.835,40.18,31949,0
+XLSR.US,D,20221114,000000,40,40.369,39.86,39.86,56778,0
+XLSR.US,D,20221115,000000,40.34,40.44,39.805,40.0887,28504,0
+XLSR.US,D,20221116,000000,39.96,40.04,39.83,39.86,51270,0
+XLSR.US,D,20221117,000000,39.48,39.775,39.355,39.77,21270,0
+XLSR.US,D,20221118,000000,39.88,40.018,39.7199,39.97,32718,0
+XLSR.US,D,20221121,000000,39.79,39.9996,39.68,39.9142,20482,0
+XLSR.US,D,20221122,000000,40.06,40.46,40.06,40.43,57624,0
+XLSR.US,D,20221123,000000,40.36,40.66,40.36,40.62,44287,0
+XLSR.US,D,20221125,000000,40.65,40.7334,40.64,40.6473,18132,0
+XLSR.US,D,20221128,000000,40.46,40.46,39.9944,40.1,22803,0
+XLSR.US,D,20221129,000000,40.08,40.21,39.9023,40.04,27231,0
+XLSR.US,D,20221130,000000,40.05,41.1,39.82,41.1,23317,0
+XLSR.US,D,20221201,000000,41.19,41.32,40.9,41.06,29410,0
+XLSR.US,D,20221202,000000,40.68,41.07,40.68,41.01,15233,0
+XLSR.US,D,20221205,000000,40.85,40.85,40.16,40.31,47056,0
+XLSR.US,D,20221206,000000,40.2701,40.2701,39.61,39.8224,30259,0
+XLSR.US,D,20221207,000000,39.86,40.02,39.725,39.77,32275,0
+XLSR.US,D,20221208,000000,40.055,40.1499,39.947,40.06,15188,0
+XLSR.US,D,20221209,000000,39.995,40.18,39.79,39.79,49051,0
+XLSR.US,D,20221212,000000,39.93,40.29,39.75,40.28,25170,0
+XLSR.US,D,20221213,000000,41.39,41.39,40.41,40.5579,53984,0
+XLSR.US,D,20221214,000000,40.63,40.8516,40.07,40.28,23572,0
+XLSR.US,D,20221215,000000,39.4921,39.53,39.1957,39.36,16289,0
+XLSR.US,D,20221216,000000,39.18,39.18,38.72,38.97,26864,0
+XLSR.US,D,20221219,000000,39.16,39.16,38.58,38.73,22033,0
+XLSR.US,D,20221220,000000,38.51,38.8494,38.47,38.65,415440,0
+XLSR.US,D,20221221,000000,38.91,39.315,38.91,39.1988,16887,0
+XLSR.US,D,20221222,000000,39,39,38.25,38.79,62184,0
+XLSR.US,D,20221223,000000,38.77,38.945,38.58,38.94,93658,0
+XLSR.US,D,20221227,000000,39.08,39.08,38.8,38.95,31211,0
+XLSR.US,D,20221228,000000,39.05,39.08,38.46,38.4896,80914,0
+XLSR.US,D,20221229,000000,38.79,39.13,38.71,39.07,13503,0
+XLSR.US,D,20221230,000000,38.87,38.92,38.585,38.91,20024,0
+XLSR.US,D,20230103,000000,39.2,39.2,38.45,38.74,18585,0
+XLSR.US,D,20230104,000000,38.83,39.24,38.78,39.008,24423,0
+XLSR.US,D,20230105,000000,38.9,38.9,38.64,38.668,16967,0
+XLSR.US,D,20230106,000000,39.05,39.66,38.86,39.6,13851,0
+XLSR.US,D,20230109,000000,39.74,40.03,39.44,39.44,19633,0
+XLSR.US,D,20230110,000000,39.56,39.72,39.34,39.72,24078,0
+XLSR.US,D,20230111,000000,39.89,40.08,39.73,40.08,68809,0
+XLSR.US,D,20230112,000000,39.9,40.29,39.9,40.17,29186,0
+XLSR.US,D,20230113,000000,39.94,40.365,39.89,40.33,30455,0
+XLSR.US,D,20230117,000000,40.37,40.49,40.22,40.27,20551,0
+XLSR.US,D,20230118,000000,40.43,40.43,39.5,39.5,37150,0
+XLSR.US,D,20230119,000000,39.29,39.4286,39.1,39.16,24782,0
+XLSR.US,D,20230120,000000,39.38,39.77,39.17,39.77,30469,0
+XLSR.US,D,20230123,000000,39.83,40.34,39.83,40.16,15455,0
+XLSR.US,D,20230124,000000,40.1,40.22,39.95,40.17,20293,0
+XLSR.US,D,20230125,000000,39.82,40.22,39.6103,40.2,37569,0
+XLSR.US,D,20230126,000000,40.42,40.52,40.14,40.52,17288,0
+XLSR.US,D,20230127,000000,40.42,40.69,40.4018,40.48,16656,0
+XLSR.US,D,20230130,000000,40.36,40.44,40.1029,40.11,30308,0
+XLSR.US,D,20230131,000000,40.14,40.66,40.14,40.66,24775,0
+XLSR.US,D,20230201,000000,40.53,41.3,40.42,40.99,28942,0
+XLSR.US,D,20230202,000000,41.16,41.2571,40.8888,41.14,92043,0
+XLSR.US,D,20230203,000000,40.81,41.2057,40.81,40.9,22176,0
+XLSR.US,D,20230206,000000,40.62,40.77,40.54,40.708,41460,0
+XLSR.US,D,20230207,000000,40.6099,41.19,40.48,41.12,19653,0
+XLSR.US,D,20230208,000000,41.01,41.1041,40.74,40.82,18965,0
+XLSR.US,D,20230209,000000,41.28,41.28,40.412,40.4803,94486,0
+XLSR.US,D,20230210,000000,40.4891,40.71,40.43,40.6965,85616,0
+XLSR.US,D,20230213,000000,40.75,41.14,40.75,41.1,26162,0
+XLSR.US,D,20230214,000000,41.13,41.31,40.7594,41.11,41896,0
+XLSR.US,D,20230215,000000,40.9,41.14,40.77,41.14,28867,0
+XLSR.US,D,20230216,000000,40.6867,41.0199,40.63,40.6785,31535,0
+XLSR.US,D,20230217,000000,40.4398,40.63,40.3101,40.58,14937,0
+XLSR.US,D,20230221,000000,40.23,40.36,39.876,39.915,25961,0
+XLSR.US,D,20230222,000000,39.94,40.095,39.75,39.84,18023,0
+XLSR.US,D,20230223,000000,40.22,40.22,39.62,40.08,293034,0
+XLSR.US,D,20230224,000000,39.59,39.76,39.4,39.69,19574,0
+XLSR.US,D,20230227,000000,39.97,40.15,39.76,39.81,54023,0
+XLSR.US,D,20230228,000000,39.75,39.92,39.68,39.68,33950,0
+XLSR.US,D,20230301,000000,39.54,39.72,39.46,39.59,32898,0
+XLSR.US,D,20230302,000000,39.41,39.9896,39.41,39.87,24934,0
+XLSR.US,D,20230303,000000,40.02,40.4575,39.99,40.4256,16083,0
+XLSR.US,D,20230306,000000,40.6,40.612,40.36,40.39,46594,0
+XLSR.US,D,20230307,000000,40.35,40.3998,39.735,39.7855,20160,0
+XLSR.US,D,20230308,000000,39.85,39.85,39.56,39.79,28066,0
+XLSR.US,D,20230309,000000,39.98,39.99,39.096,39.1,226974,0
+XLSR.US,D,20230310,000000,39,39.215,38.39,38.51,30458,0
+XLSR.US,D,20230313,000000,37.99,38.549,37.7,38.11,27798,0
+XLSR.US,D,20230314,000000,38.78,38.99,38.3686,38.79,79604,0
+XLSR.US,D,20230315,000000,38.02,38.16,37.64,38.14,39682,0
+XLSR.US,D,20230316,000000,37.96,38.855,37.96,38.78,33782,0
+XLSR.US,D,20230317,000000,38.54,38.62,38.12,38.24,26080,0
+XLSR.US,D,20230320,000000,38.4051,38.7,38.4051,38.64,24517,0
+XLSR.US,D,20230321,000000,39.01,39.17,38.7901,39.05,36562,0
+XLSR.US,D,20230322,000000,39.15,39.35,38.42,38.45,54146,0
+XLSR.US,D,20230323,000000,38.75,39.12,38.2748,38.54,56712,0
+XLSR.US,D,20230324,000000,38.25,38.7,38.07,38.7,46674,0
+XLSR.US,D,20230327,000000,38.9405,38.9901,38.73,38.8,16816,0
+XLSR.US,D,20230328,000000,38.7879,38.8969,38.666,38.82,19955,0
+XLSR.US,D,20230329,000000,39.19,39.43,39.17,39.39,26200,0
+XLSR.US,D,20230330,000000,39.71,39.71,39.49,39.62,19297,0
+XLSR.US,D,20230331,000000,39.83,40.17,39.77,40.15,24237,0
+XLSR.US,D,20230403,000000,40.18,40.3613,40.1,40.36,30654,0
+XLSR.US,D,20230404,000000,40.33,40.33,39.81,39.9,23674,0
+XLSR.US,D,20230405,000000,39.86,39.86,39.55,39.73,34066,0
+XLSR.US,D,20230406,000000,39.53,39.842,39.53,39.78,19430,0
+XLSR.US,D,20230410,000000,39.53,39.93,39.53,39.91,24318,0
+XLSR.US,D,20230411,000000,39.98,40.13,39.935,39.96,17770,0
+XLSR.US,D,20230412,000000,40.24,40.24,39.8601,39.93,33779,0
+XLSR.US,D,20230413,000000,39.97,40.391,39.91,40.34,50281,0
+XLSR.US,D,20230414,000000,40.24,40.4,40.0386,40.2,26089,0
+XLSR.US,D,20230417,000000,40.33,40.35,40.1,40.35,27882,0
+XLSR.US,D,20230418,000000,40.59,40.59,40.3844,40.5037,29812,0
+XLSR.US,D,20230419,000000,40.2604,40.4701,40.2426,40.43,35389,0
+XLSR.US,D,20230420,000000,40.0701,40.41,40.06,40.19,61297,0
+XLSR.US,D,20230421,000000,40.2,40.24,40.01,40.185,22065,0
+XLSR.US,D,20230424,000000,40.12,40.27,40.049,40.22,54920,0
+XLSR.US,D,20230425,000000,39.9499,39.9899,39.54,39.54,71364,0
+XLSR.US,D,20230426,000000,39.64,39.72,39.31,39.4,25567,0
+XLSR.US,D,20230427,000000,39.49,40.06,39.49,40.06,20818,0
+XLSR.US,D,20230428,000000,39.96,40.4,39.96,40.4,28911,0
+XLSR.US,D,20230501,000000,40.42,40.5689,40.3688,40.41,40001,0
+XLSR.US,D,20230502,000000,40.26,40.28,39.72,40,41426,0
+XLSR.US,D,20230503,000000,40.2839,40.2839,39.7,39.7,23565,0
+XLSR.US,D,20230504,000000,39.71,39.71,39.31,39.39,25335,0
+XLSR.US,D,20230505,000000,39.85,40.27,39.85,40.13,40913,0
+XLSR.US,D,20230508,000000,40.2899,40.2899,40.06,40.1,18450,0
+XLSR.US,D,20230509,000000,39.8801,40.046,39.88,39.93,68231,0
+XLSR.US,D,20230510,000000,40.2,40.2,39.789,40.06,24374,0
+XLSR.US,D,20230511,000000,39.9501,40.0284,39.81,39.99,18743,0
+XLSR.US,D,20230512,000000,40.1599,40.1599,39.76,39.99,45603,0
+XLSR.US,D,20230515,000000,40.0664,40.21,39.9494,40.15,23942,0
+XLSR.US,D,20230516,000000,40,40.0821,39.89,39.89,56958,0
+XLSR.US,D,20230517,000000,40.12,40.45,39.98,40.42,44456,0
+XLSR.US,D,20230518,000000,40.42,40.86,40.39,40.85,39983,0
+XLSR.US,D,20230519,000000,40.8901,40.9293,40.64,40.75,20906,0
+XLSR.US,D,20230522,000000,40.81,40.89,40.61,40.73,35771,0
+XLSR.US,D,20230523,000000,40.5939,40.63,40.2801,40.29,24414,0
+XLSR.US,D,20230524,000000,40.08,40.1196,39.887,39.96,37947,0
+XLSR.US,D,20230525,000000,40.27,40.4199,40.05,40.28,39965,0
+XLSR.US,D,20230526,000000,40.46,40.9598,40.4551,40.88,32397,0
+XLSR.US,D,20230530,000000,41.21,41.21,40.74,40.88,94428,0
+XLSR.US,D,20230531,000000,40.68,40.69,40.5199,40.56,75895,0
+XLSR.US,D,20230601,000000,40.53,41.03,40.53,40.95,23488,0
+XLSR.US,D,20230602,000000,41.29,41.7,41.24,41.65,77539,0
+XLSR.US,D,20230605,000000,41.59,41.735,41.4748,41.5,12703,0
+XLSR.US,D,20230606,000000,41.34,41.6485,41.34,41.64,48561,0
+XLSR.US,D,20230607,000000,41.56,41.7635,41.51,41.56,26328,0
+XLSR.US,D,20230608,000000,41.49,41.86,41.48,41.84,28069,0
+XLSR.US,D,20230609,000000,41.9,42.0599,41.71,41.82,63779,0
+XLSR.US,D,20230612,000000,42.01,42.23,41.86,42.2,39302,0
+XLSR.US,D,20230613,000000,42.44,42.59,42.3811,42.53,34810,0
+XLSR.US,D,20230614,000000,42.51,42.675,42.2,42.52,100615,0
+XLSR.US,D,20230615,000000,42.56,43.14,42.56,43.03,37941,0
+XLSR.US,D,20230616,000000,43.2,43.23,42.94,42.94,81057,0
+XLSR.US,D,20230620,000000,42.71,42.73,42.47,42.66,37471,0
+XLSR.US,D,20230621,000000,42.59,42.68,42.45,42.5,31371,0
+XLSR.US,D,20230622,000000,42.45,42.68,42.34,42.68,31603,0
+XLSR.US,D,20230623,000000,42.31,42.475,42.25,42.29,25047,0
+XLSR.US,D,20230626,000000,42.24,42.4029,42.2,42.23,32409,0
+XLSR.US,D,20230627,000000,42.23,42.71,42.23,42.71,44743,0
+XLSR.US,D,20230628,000000,42.54,42.755,42.54,42.69,50385,0
+XLSR.US,D,20230629,000000,42.7,42.9,42.57,42.9,70203,0
+XLSR.US,D,20230630,000000,43.22,43.45,43.09,43.36,32979,0
+XLSR.US,D,20230703,000000,43.33,43.41,43.2214,43.38,23751,0
+XLSR.US,D,20230705,000000,43.27,43.32,43.15,43.3,53919,0
+XLSR.US,D,20230706,000000,42.78,42.945,42.7252,42.92,33247,0
+XLSR.US,D,20230707,000000,42.74,43.15,42.73,42.79,42385,0
+XLSR.US,D,20230710,000000,42.76,43.07,42.76,43.07,23427,0
+XLSR.US,D,20230711,000000,43.18,43.33,43.1,43.33,23521,0
+XLSR.US,D,20230712,000000,43.55,43.66,43.4355,43.47,53715,0
+XLSR.US,D,20230713,000000,43.64,43.92,43.64,43.8316,46377,0
+XLSR.US,D,20230714,000000,43.89,43.9486,43.7399,43.78,31060,0
+XLSR.US,D,20230717,000000,43.74,44.04,43.74,43.94,21146,0
+XLSR.US,D,20230718,000000,43.93,44.36,43.93,44.3051,19649,0
+XLSR.US,D,20230719,000000,44.4,44.4408,44.26,44.38,52755,0
+XLSR.US,D,20230720,000000,44.23,44.24,43.955,44,31644,0
+XLSR.US,D,20230721,000000,44.18,44.18,43.94,43.98,49973,0
+XLSR.US,D,20230724,000000,44.01,44.18,44.01,44.09,30937,0
+XLSR.US,D,20230725,000000,44.16,44.41,44.16,44.32,42025,0
+XLSR.US,D,20230726,000000,44.1884,44.34,44.06,44.22,52621,0
+XLSR.US,D,20230727,000000,44.6,44.6799,43.94,44.02,40126,0
+XLSR.US,D,20230728,000000,44.42,44.5399,44.26,44.49,49498,0
+XLSR.US,D,20230731,000000,44.55,44.59,44.41,44.58,60480,0
+XLSR.US,D,20230801,000000,44.45,44.5251,44.395,44.45,45176,0
+XLSR.US,D,20230802,000000,44.13,44.1346,43.7621,43.83,36256,0
+XLSR.US,D,20230803,000000,43.58,43.92,43.5799,43.67,42916,0
+XLSR.US,D,20230804,000000,43.9699,44.05,43.46,43.49,38527,0
+XLSR.US,D,20230807,000000,43.65,43.88,43.6,43.88,30048,0
+XLSR.US,D,20230808,000000,43.5,43.68,43.335,43.63,38372,0
+XLSR.US,D,20230809,000000,43.61,43.65,43.2823,43.31,36114,0
+XLSR.US,D,20230810,000000,43.73,43.9422,43.315,43.39,27309,0
+XLSR.US,D,20230811,000000,43.22,43.4076,43.14,43.29,60156,0
+XLSR.US,D,20230814,000000,43.19,43.51,43.19,43.49,43225,0
+XLSR.US,D,20230815,000000,43.37,43.37,42.98,43.05,29806,0
+XLSR.US,D,20230816,000000,43.04,43.13,42.68,42.7,44254,0
+XLSR.US,D,20230817,000000,42.86,42.86,42.25,42.3,43899,0
+XLSR.US,D,20230818,000000,42.07,42.32,42.02,42.23,25211,0
+XLSR.US,D,20230821,000000,42.41,42.6091,42.18,42.57,41738,0
+XLSR.US,D,20230822,000000,42.68,42.68,42.38,42.41,59135,0
+XLSR.US,D,20230823,000000,42.52,42.985,42.52,42.87,93106,0
+XLSR.US,D,20230824,000000,43.03,43.07,42.27,42.27,25403,0
+XLSR.US,D,20230825,000000,42.5099,42.64,42.12,42.53,37754,0
+XLSR.US,D,20230828,000000,42.76,42.89,42.69,42.85,36609,0
+XLSR.US,D,20230829,000000,42.9238,43.53,42.9238,43.5,46378,0
+XLSR.US,D,20230830,000000,43.51,43.7,43.4299,43.65,72805,0
+XLSR.US,D,20230831,000000,43.78,43.8597,43.6796,43.7,56807,0
+XLSR.US,D,20230901,000000,43.96,43.96,43.5299,43.65,34255,0
+XLSR.US,D,20230905,000000,43.63,43.66,43.46,43.51,39105,0
+XLSR.US,D,20230906,000000,43.3782,43.42,43.03,43.21,81376,0
+XLSR.US,D,20230907,000000,42.94,43.12,42.9099,43.04,60535,0
+XLSR.US,D,20230908,000000,43.19,43.2727,43.03,43.1,46040,0
+XLSR.US,D,20230911,000000,43.37,43.5,43.3074,43.5,41961,0
+XLSR.US,D,20230912,000000,43.39,43.4381,43.11,43.12,60306,0
+XLSR.US,D,20230913,000000,43.2314,43.31,43.09,43.185,52456,0
+XLSR.US,D,20230914,000000,43.39,43.6199,43.3,43.55,64536,0
+XLSR.US,D,20230915,000000,43.45,43.45,43.02,43.06,29125,0
+XLSR.US,D,20230918,000000,43.03,43.1385,42.965,43.04,52807,0
+XLSR.US,D,20230919,000000,42.69,42.74,42.42,42.65,27786,0
+XLSR.US,D,20230920,000000,42.8,42.8708,42.32,42.32,57687,0
+XLSR.US,D,20230921,000000,42.06,42.06,41.57,41.61,121443,0
+XLSR.US,D,20230922,000000,41.86,41.86,41.45,41.45,243629,0
+XLSR.US,D,20230925,000000,41.4099,41.655,41.37,41.63,40305,0
+XLSR.US,D,20230926,000000,41.4099,41.4099,41.01,41.08,32130,0
+XLSR.US,D,20230927,000000,41.1716,41.23,40.78,41.07,35859,0
+XLSR.US,D,20230928,000000,41.07,41.56,41,41.37,39242,0
+XLSR.US,D,20230929,000000,41.67,41.7266,41.1794,41.27,37858,0
+XLSR.US,D,20231002,000000,41.29,41.4,41.04,41.26,71903,0
+XLSR.US,D,20231003,000000,41.13,41.22,40.5851,40.72,31161,0
+XLSR.US,D,20231004,000000,40.79,41.07,40.6505,41.04,42422,0
+XLSR.US,D,20231005,000000,41.08,41.1,40.69,40.9787,34130,0
+XLSR.US,D,20231006,000000,40.8099,41.63,40.7,41.44,28007,0
+XLSR.US,D,20231009,000000,41.2401,41.795,41.2401,41.72,53162,0
+XLSR.US,D,20231010,000000,41.77,42.25,41.77,41.96,44199,0
+XLSR.US,D,20231011,000000,42.15,42.15,41.85,42.12,52074,0
+XLSR.US,D,20231012,000000,42.1088,42.1996,41.71,41.85,25640,0
+XLSR.US,D,20231013,000000,41.86,42.1099,41.51,41.58,920842,0
+XLSR.US,D,20231016,000000,41.905,42.1842,41.9,42.03,24157,0
+XLSR.US,D,20231017,000000,41.865,42.32,41.8268,42.12,44090,0
+XLSR.US,D,20231018,000000,41.9,41.98,41.435,41.525,94964,0
+XLSR.US,D,20231019,000000,41.56,41.6,41.095,41.1799,100856,0
+XLSR.US,D,20231020,000000,41.12,41.1599,40.62,40.62,49628,0
+XLSR.US,D,20231023,000000,40.46,40.925,40.4312,40.56,46384,0
+XLSR.US,D,20231024,000000,40.83,40.925,40.57,40.82,31395,0
+XLSR.US,D,20231025,000000,40.56,40.575,40.19,40.19,28204,0
+XLSR.US,D,20231026,000000,40.18,40.18,39.7,39.7,37837,0
+XLSR.US,D,20231027,000000,39.85,39.9399,39.445,39.545,32617,0
+XLSR.US,D,20231030,000000,39.96,40.1,39.735,39.99,23751,0
+XLSR.US,D,20231031,000000,39.95,40.295,39.9129,40.2566,21539,0
+XLSR.US,D,20231101,000000,40.29,40.71,40.29,40.64,54682,0
+XLSR.US,D,20231102,000000,40.99,41.44,40.99,41.43,26323,0
+XLSR.US,D,20231103,000000,41.71,41.98,41.7,41.83,32461,0
+XLSR.US,D,20231106,000000,41.87,41.9899,41.67,41.84,24455,0
+XLSR.US,D,20231107,000000,41.9,42.02,41.8201,41.98,27889,0
+XLSR.US,D,20231108,000000,42.01,42.072,41.815,41.95,26187,0
+XLSR.US,D,20231109,000000,42.11,42.1215,41.645,41.69,50650,0
+XLSR.US,D,20231110,000000,41.88,42.37,41.78,42.34,23186,0
+XLSR.US,D,20231113,000000,42.22,42.43,42.0675,42.31,91719,0
+XLSR.US,D,20231114,000000,42.97,43.2399,42.915,43.11,53635,0
+XLSR.US,D,20231115,000000,43.22,43.37,43.1375,43.16,46210,0
+XLSR.US,D,20231116,000000,43.13,43.26,43.005,43.18,39523,0
+XLSR.US,D,20231117,000000,43.21,43.3499,43.17,43.26,34220,0
+XLSR.US,D,20231120,000000,43.34,43.725,43.34,43.62,35616,0
+XLSR.US,D,20231121,000000,43.58,43.58,43.41,43.5,48802,0
+XLSR.US,D,20231122,000000,43.76,43.8,43.6,43.69,25803,0
+XLSR.US,D,20231124,000000,43.7885,43.8001,43.7,43.78,26646,0
+XLSR.US,D,20231127,000000,43.71,43.74,43.59,43.61,71369,0
+XLSR.US,D,20231128,000000,43.5722,43.839,43.5722,43.695,19448,0
+XLSR.US,D,20231129,000000,43.94,43.975,43.6317,43.69,40132,0
+XLSR.US,D,20231130,000000,43.86,43.86,43.59,43.85,58998,0
+XLSR.US,D,20231201,000000,43.79,44.17,43.76,44.12,34665,0
+XLSR.US,D,20231204,000000,43.75,43.88,43.64,43.86,117509,0
+XLSR.US,D,20231205,000000,43.74,43.8995,43.68,43.79,34485,0
+XLSR.US,D,20231206,000000,44.0699,44.0699,43.55,43.55,53658,0
+XLSR.US,D,20231207,000000,43.76,43.9695,43.74,43.89,42193,0
+XLSR.US,D,20231208,000000,43.9,44.24,43.9,44.1855,23591,0
+XLSR.US,D,20231211,000000,44.18,44.4398,44.17,44.39,44599,0
+XLSR.US,D,20231212,000000,44.37,44.6178,44.26,44.57,48022,0
+XLSR.US,D,20231213,000000,44.67,45.118,44.56,45.09,71941,0
+XLSR.US,D,20231214,000000,45.38,45.44,45.14,45.229,51334,0
+XLSR.US,D,20231215,000000,45.25,45.41,45.2,45.364,56077,0
+XLSR.US,D,20231218,000000,45.435,45.63,45.02,45.57,208320,0
+XLSR.US,D,20231219,000000,45.66,45.7996,45.66,45.79,53568,0
+XLSR.US,D,20231220,000000,45.65,45.8799,45.1911,45.1911,41249,0
+XLSR.US,D,20231221,000000,45.48,45.58,45.23,45.57,44388,0
+XLSR.US,D,20231222,000000,45.7365,45.8043,45.53,45.62,25603,0
+XLSR.US,D,20231226,000000,45.68,45.9439,45.66,45.84,43786,0
+XLSR.US,D,20231227,000000,45.86,45.9361,45.7801,45.91,22540,0
+XLSR.US,D,20231228,000000,46.0299,46.0299,45.9,45.91,39287,0
+XLSR.US,D,20231229,000000,45.97,45.97,45.62,45.7577,26429,0
+XLSR.US,D,20240102,000000,45.49,45.49,45.1771,45.33,40322,0
+XLSR.US,D,20240103,000000,45.11,45.18,44.92,44.92,26319,0
+XLSR.US,D,20240104,000000,44.9584,45.08,44.74,44.74,20282,0
+XLSR.US,D,20240105,000000,44.78,45.07,44.7,44.79,29936,0
+XLSR.US,D,20240108,000000,44.85,45.4579,44.85,45.45,27067,0
+XLSR.US,D,20240109,000000,45.17,45.43,45.1266,45.37,18424,0
+XLSR.US,D,20240110,000000,45.45,45.7,45.39,45.61,48618,0
+XLSR.US,D,20240111,000000,45.63,45.78,45.28,45.62,27637,0
+XLSR.US,D,20240112,000000,45.78,45.8713,45.555,45.64,29295,0
+XLSR.US,D,20240116,000000,45.4625,45.646,45.35,45.47,43935,0
+XLSR.US,D,20240117,000000,45.14,45.31,45.065,45.22,34660,0
+XLSR.US,D,20240118,000000,45.469,45.8061,45.407,45.73,28291,0
+XLSR.US,D,20240119,000000,45.92,46.362,45.8499,46.32,30870,0
+XLSR.US,D,20240122,000000,46.51,46.6226,46.4632,46.49,24747,0
+XLSR.US,D,20240123,000000,46.5699,46.6199,46.43,46.59,27082,0
+XLSR.US,D,20240124,000000,46.93,47,46.68,46.6846,29065,0
+XLSR.US,D,20240125,000000,46.88,46.925,46.6901,46.9,29791,0
+XLSR.US,D,20240126,000000,46.82,46.9937,46.74,46.79,32276,0
+XLSR.US,D,20240129,000000,46.81,47.1378,46.72,47.13,34882,0
+XLSR.US,D,20240130,000000,47.06,47.155,47.03,47.14,178312,0
+XLSR.US,D,20240131,000000,46.92,46.92,46.35,46.35,112109,0
+XLSR.US,D,20240201,000000,46.53,46.905,46.43,46.88,41177,0
+XLSR.US,D,20240202,000000,46.95,47.515,46.93,47.37,38358,0
+XLSR.US,D,20240205,000000,47.31,47.38,46.99,47.23,32675,0
+XLSR.US,D,20240206,000000,47.32,47.38,47.1823,47.32,67955,0
+XLSR.US,D,20240207,000000,47.53,47.77,47.5201,47.72,52028,0
+XLSR.US,D,20240208,000000,47.79,47.845,47.71,47.81,84527,0
+XLSR.US,D,20240209,000000,47.89,48.11,47.88,48.08,56338,0
+XLSR.US,D,20240212,000000,47.99,48.3253,47.99,48.07,58149,0
+XLSR.US,D,20240213,000000,47.43,47.5083,47.065,47.33,28503,0
+XLSR.US,D,20240214,000000,47.61,47.84,47.43,47.84,37702,0
+XLSR.US,D,20240215,000000,47.92,48.17,47.9,48.12,53304,0
+XLSR.US,D,20240216,000000,48.105,48.16,47.79,47.79,197469,0
+XLSR.US,D,20240220,000000,47.67,47.67,47.415,47.54,55432,0
+XLSR.US,D,20240221,000000,47.37,47.54,47.24,47.54,38744,0
+XLSR.US,D,20240222,000000,48.15,48.57,48.12,48.47,37310,0
+XLSR.US,D,20240223,000000,48.7099,48.7099,48.45,48.48,33696,0
+XLSR.US,D,20240226,000000,48.5,48.5399,48.3,48.3,32195,0
+XLSR.US,D,20240227,000000,48.36,48.4,48.19,48.4,48350,0
+XLSR.US,D,20240228,000000,48.3,48.3699,48.21,48.31,53279,0
+XLSR.US,D,20240229,000000,48.53,48.58,48.36,48.58,30921,0
+XLSR.US,D,20240301,000000,48.64,49.0799,48.63,49.049,70075,0
+XLSR.US,D,20240304,000000,48.95,49.049,48.8501,48.9,86972,0
+XLSR.US,D,20240305,000000,48.62,48.643,48.155,48.3,38147,0
+XLSR.US,D,20240306,000000,48.6999,48.7801,48.3801,48.55,38198,0
+XLSR.US,D,20240307,000000,48.88,49.1426,48.88,49.06,61477,0
+XLSR.US,D,20240308,000000,49.15,49.3405,48.68,48.75,66599,0
+XLSR.US,D,20240311,000000,48.6799,48.79,48.44,48.71,32645,0
+XLSR.US,D,20240312,000000,48.89,49.28,48.7,49.23,37854,0
+XLSR.US,D,20240313,000000,49.31,49.31,49.1,49.13,44697,0
+XLSR.US,D,20240314,000000,49.29,49.29,48.755,48.97,49144,0
+XLSR.US,D,20240315,000000,48.59,48.77,48.4301,48.57,56116,0
+XLSR.US,D,20240318,000000,48.96,49.1599,48.94,48.94,52630,0
+XLSR.US,D,20240319,000000,48.8,49.13,48.695,49.13,32872,0
+XLSR.US,D,20240320,000000,49.18,49.605,49.06,49.55,81110,0
+XLSR.US,D,20240321,000000,49.99,49.99,49.77,49.77,43751,0
+XLSR.US,D,20240322,000000,49.77,49.7799,49.615,49.64,46246,0
+XLSR.US,D,20240325,000000,49.4292,49.5199,49.41,49.41,25794,0
+XLSR.US,D,20240326,000000,49.52,49.6064,49.3498,49.3498,48772,0
+XLSR.US,D,20240327,000000,49.634,49.74,49.4284,49.74,32232,0
+XLSR.US,D,20240328,000000,49.75,49.887,49.735,49.8559,35070,0
+XLSR.US,D,20240401,000000,49.88,49.89,49.58,49.73,35343,0
+XLSR.US,D,20240402,000000,49.24,49.36,49.142,49.35,41802,0
+XLSR.US,D,20240403,000000,49.35,49.61,49.35,49.49,32442,0
+XLSR.US,D,20240404,000000,49.84,49.92,48.8611,48.9,42195,0
+XLSR.US,D,20240405,000000,49.0099,49.505,49.0099,49.34,27672,0
+XLSR.US,D,20240408,000000,49.47,49.5282,49.33,49.35,18428,0
+XLSR.US,D,20240409,000000,49.52,49.5615,49.07,49.46,49262,0
+XLSR.US,D,20240410,000000,48.89,49.0999,48.75,48.99,147420,0
+XLSR.US,D,20240411,000000,49.08,49.44,48.79,49.29,33337,0
+XLSR.US,D,20240412,000000,48.99,49.01,48.4692,48.58,45282,0
+XLSR.US,D,20240415,000000,48.97,49.025,47.9115,48.0545,19707,0
+XLSR.US,D,20240416,000000,47.93,48.15,47.81,47.9,61636,0
+XLSR.US,D,20240417,000000,48.115,48.115,47.5498,47.62,102103,0
+XLSR.US,D,20240418,000000,47.59,47.95,47.4699,47.48,248344,0
+XLSR.US,D,20240419,000000,47.62,47.62,47.06,47.15,42844,0
+XLSR.US,D,20240422,000000,47.38,47.78,47.15,47.46,40463,0
+XLSR.US,D,20240423,000000,47.73,48.1499,47.73,48.09,81406,0
+XLSR.US,D,20240424,000000,48.25,48.29,47.84,48.11,118215,0
+XLSR.US,D,20240425,000000,47.47,47.8767,47.2645,47.79,95977,0
+XLSR.US,D,20240426,000000,48.01,48.3136,48.01,48.195,40496,0
+XLSR.US,D,20240429,000000,48.2925,48.37,48.0606,48.26,43027,0
+XLSR.US,D,20240430,000000,48.12,48.23,47.53,47.53,42345,0
+XLSR.US,D,20240501,000000,47.381,48.08,47.32,47.36,48749,0
+XLSR.US,D,20240502,000000,47.49,47.815,47.34,47.72,37277,0
+XLSR.US,D,20240503,000000,48.35,48.4401,48.17,48.34,47296,0
+XLSR.US,D,20240506,000000,48.62,48.81,48.62,48.81,24979,0
+XLSR.US,D,20240507,000000,48.93,49.02,48.85,48.8898,40579,0
+XLSR.US,D,20240508,000000,48.8,48.94,48.8,48.8926,37812,0
+XLSR.US,D,20240509,000000,48.82,49.15,48.82,49.12,37216,0
+XLSR.US,D,20240510,000000,49.27,49.39,49.15,49.24,76824,0
+XLSR.US,D,20240513,000000,49.25,49.3099,49.14,49.19,69320,0
+XLSR.US,D,20240514,000000,49.22,49.46,49.21,49.43,48310,0
+XLSR.US,D,20240515,000000,49.7171,49.98,49.63,49.95,66645,0
+XLSR.US,D,20240516,000000,49.98,50.05,49.79,49.82,91408,0
+XLSR.US,D,20240517,000000,49.85,49.93,49.73,49.93,81759,0
+XLSR.US,D,20240520,000000,49.96,50.1325,49.96,49.99,42515,0
+XLSR.US,D,20240521,000000,49.88,50.06,49.88,50.01,47133,0
+XLSR.US,D,20240522,000000,50.07,50.1199,49.78,49.95,54837,0
+XLSR.US,D,20240523,000000,50.26,50.26,49.31,49.42,52405,0
+XLSR.US,D,20240524,000000,49.62,49.86,49.4101,49.81,73418,0
+XLSR.US,D,20240528,000000,49.84,49.84,49.5,49.73,310093,0
+XLSR.US,D,20240529,000000,49.29,49.485,49.29,49.3,32596,0
+XLSR.US,D,20240530,000000,49.18,49.2,48.95,49.0552,40605,0
+XLSR.US,D,20240531,000000,49.17,49.57,48.7,49.55,45952,0
+XLSR.US,D,20240603,000000,49.64,49.64,48.985,49.335,24953,0
+XLSR.US,D,20240604,000000,49.22,49.3959,49.0901,49.35,16596,0
+XLSR.US,D,20240605,000000,49.59,49.9608,49.0657,49.9608,62493,0
+XLSR.US,D,20240606,000000,50.0141,50.06,49.8776,49.9,22608,0
+XLSR.US,D,20240607,000000,49.94,50.15,49.8945,49.8945,29765,0
+XLSR.US,D,20240610,000000,49.75,50,49.75,49.9364,50490,0
+XLSR.US,D,20240611,000000,49.79,50.09,49.64,50.08,34055,0
+XLSR.US,D,20240612,000000,50.52,50.8699,50.52,50.58,34761,0
+XLSR.US,D,20240613,000000,50.57,50.7,50.395,50.66,48865,0
+XLSR.US,D,20240614,000000,50.57,50.5799,50.315,50.57,22292,0
+XLSR.US,D,20240617,000000,50.5,51.245,50.5,51.11,39336,0
+XLSR.US,D,20240618,000000,51.13,51.28,51.13,51.25,51467,0
+XLSR.US,D,20240620,000000,51.38,51.38,51.03,51.12,38092,0
+XLSR.US,D,20240621,000000,51.21,51.21,50.94,51.06,32155,0
+XLSR.US,D,20240624,000000,50.93,51.26,50.82,50.82,61677,0
+XLSR.US,D,20240625,000000,50.8,50.98,50.6811,50.98,47674,0
+XLSR.US,D,20240626,000000,50.87,50.95,50.68,50.88,38673,0
+XLSR.US,D,20240627,000000,50.87,50.9879,50.7907,50.88,42662,0
+XLSR.US,D,20240628,000000,51,51.4299,50.7872,50.89,35284,0
+XLSR.US,D,20240701,000000,50.95,50.95,50.6501,50.94,47038,0
+XLSR.US,D,20240702,000000,50.66,51.1883,50.4301,51.1883,43509,0
+XLSR.US,D,20240703,000000,51.24,51.5611,51.24,51.5611,17746,0
+XLSR.US,D,20240705,000000,51.66,51.68,51.44,51.66,33479,0
+XLSR.US,D,20240708,000000,51.79,51.91,51.6299,51.73,41336,0
+XLSR.US,D,20240709,000000,51.85,51.88,51.6948,51.6948,28840,0
+XLSR.US,D,20240710,000000,51.88,52.22,51.7627,52.22,64579,0
+XLSR.US,D,20240711,000000,52.24,52.26,51.4715,51.57,48316,0
+XLSR.US,D,20240712,000000,51.61,52.17,51.61,51.75,23336,0
+XLSR.US,D,20240715,000000,52.07,52.41,51.94,51.9596,37931,0
+XLSR.US,D,20240716,000000,52.22,52.28,51.99,52.24,31988,0
+XLSR.US,D,20240717,000000,51.62,51.62,51.19,51.19,49613,0
+XLSR.US,D,20240718,000000,51.51,51.51,50.75,51.04,61162,0
+XLSR.US,D,20240719,000000,50.9,50.97,50.43,50.49,31780,0
+XLSR.US,D,20240722,000000,50.9,51.17,50.72,51.1005,44759,0
+XLSR.US,D,20240723,000000,51.0899,51.1608,50.91,50.93,36299,0
+XLSR.US,D,20240724,000000,50.29,50.365,49.39,49.48,79148,0
+XLSR.US,D,20240725,000000,49.47,50.06,49.07,49.1826,48998,0
+XLSR.US,D,20240726,000000,49.72,50.079,49.4501,49.84,33611,0
+XLSR.US,D,20240729,000000,50.1,50.1,49.6813,49.85,56338,0
+XLSR.US,D,20240730,000000,49.972,49.972,49.3,49.48,29112,0
+XLSR.US,D,20240731,000000,50.34,50.81,50.3078,50.61,38935,0
+XLSR.US,D,20240801,000000,50.83,51.02,49.18,49.51,34055,0
+XLSR.US,D,20240802,000000,48.65,48.71,47.96,48.3015,42477,0
+XLSR.US,D,20240805,000000,46.1,47.485,46.1,46.89,52973,0
+XLSR.US,D,20240806,000000,47.21,48.17,47.14,47.52,52517,0
+XLSR.US,D,20240807,000000,48.37,48.44,47,47.03,60220,0
+XLSR.US,D,20240808,000000,47.61,48.35,47.5804,48.32,38685,0
+XLSR.US,D,20240809,000000,48.25,48.59,48.1302,48.56,79935,0
+XLSR.US,D,20240812,000000,48.695,48.83,48.37,48.535,48511,0
+XLSR.US,D,20240813,000000,48.92,49.42,48.9018,49.42,55231,0
+XLSR.US,D,20240814,000000,49.6,49.69,49.16,49.595,49502,0
+XLSR.US,D,20240815,000000,50.17,50.52,50.16,50.5,28838,0
+XLSR.US,D,20240816,000000,50.31,50.68,50.31,50.66,28987,0
+XLSR.US,D,20240819,000000,50.75,51.21,50.6899,51.2069,31651,0
+XLSR.US,D,20240820,000000,51.27,51.3006,50.978,51.12,61854,0
+XLSR.US,D,20240821,000000,51.3,51.466,51.09,51.35,161178,0
+XLSR.US,D,20240822,000000,51.52,51.55,50.69,50.73,50743,0
+XLSR.US,D,20240823,000000,51.06,51.39,50.88,51.3,56226,0
+XLSR.US,D,20240826,000000,51.38,51.388,51,51.16,29241,0
+XLSR.US,D,20240827,000000,51,51.36,50.97,51.2988,47395,0
+XLSR.US,D,20240828,000000,51.18,51.1899,50.6275,50.91,34769,0
+XLSR.US,D,20240829,000000,50.95,51.305,50.6797,50.745,43246,0
+XLSR.US,D,20240830,000000,50.98,51.3,50.66,51.3,44302,0
+XLSR.US,D,20240903,000000,50.79,50.79,49.7625,49.955,58197,0
+XLSR.US,D,20240904,000000,49.73,50.2859,49.5244,49.85,84424,0
+XLSR.US,D,20240905,000000,49.85,50.1,49.55,49.72,50102,0
+XLSR.US,D,20240906,000000,49.71,49.87,48.7,48.78,62381,0
+XLSR.US,D,20240909,000000,49.19,49.46,49,49.33,33841,0
+XLSR.US,D,20240910,000000,49.52,49.575,49.0225,49.57,44588,0
+XLSR.US,D,20240911,000000,49.61,50.275,48.8,50.275,44565,0
+XLSR.US,D,20240912,000000,50.2526,50.7,50.2003,50.65,36689,0
+XLSR.US,D,20240913,000000,50.64,50.89,50.61,50.84,25951,0
+XLSR.US,D,20240916,000000,50.71,51.04,50.71,51.02,35486,0
+XLSR.US,D,20240917,000000,51.23,51.28,50.77,50.935,37801,0
+XLSR.US,D,20240918,000000,50.93,51.16,50.69,50.69,32328,0
+XLSR.US,D,20240919,000000,51.53,51.6899,51.2166,51.48,31865,0
+XLSR.US,D,20240920,000000,51.34,51.4101,51.14,51.41,34537,0
+XLSR.US,D,20240923,000000,51.42,51.56,51.41,51.53,44514,0
+XLSR.US,D,20240924,000000,51.5,51.5,51.1919,51.48,35378,0
+XLSR.US,D,20240925,000000,51.41,51.5565,51.3301,51.380054,46840,0
+XLSR.US,D,20240926,000000,51.8,51.8993,51.52,51.8,53447,0
+XLSR.US,D,20240927,000000,51.9,51.9,51.64,51.71,41580,0
+XLSR.US,D,20240930,000000,51.655,51.909,51.41,51.835,44573,0
+XLSR.US,D,20241001,000000,51.78,51.78,50.9567,51.31,20980,0
+XLSR.US,D,20241002,000000,51.36,51.44,51.2623,51.4,26001,0
+XLSR.US,D,20241003,000000,51.15,51.42,51.0899,51.31,31824,0
+XLSR.US,D,20241004,000000,51.63,51.83,51.38,51.83,27542,0
+XLSR.US,D,20241007,000000,51.66,51.6899,51.265,51.34,29878,0
+XLSR.US,D,20241008,000000,51.6,51.91,51.5349,51.9,25648,0
+XLSR.US,D,20241009,000000,51.89,52.28,51.835,52.27,78880,0
+XLSR.US,D,20241010,000000,52.18,52.21,51.99,52.11,32657,0
+XLSR.US,D,20241011,000000,52.06,52.5099,52.06,52.4431,22659,0
+XLSR.US,D,20241014,000000,52.65,52.8601,52.65,52.83,27424,0
+XLSR.US,D,20241015,000000,52.85,52.89,52.4,52.44,24166,0
+XLSR.US,D,20241016,000000,52.4,52.66,52.3301,52.63,30070,0
+XLSR.US,D,20241017,000000,52.96,52.96,52.6497,52.68,59621,0
+XLSR.US,D,20241018,000000,52.6507,52.81,52.6507,52.81,48102,0
+XLSR.US,D,20241021,000000,52.65,52.77,52.4299,52.63,24572,0
+XLSR.US,D,20241022,000000,52.35,52.76,52.35,52.72,33947,0
+XLSR.US,D,20241023,000000,52.5101,52.6199,52.03,52.32,29925,0
+XLSR.US,D,20241024,000000,52.45,52.45,52.1101,52.37,43015,0
+XLSR.US,D,20241025,000000,52.57,52.7699,52.25,52.285,46249,0
+XLSR.US,D,20241028,000000,52.45,52.56,52.4342,52.4499,29591,0
+XLSR.US,D,20241029,000000,52.365,52.68,52.365,52.5848,21978,0
+XLSR.US,D,20241030,000000,52.54,52.705,52.3805,52.3805,23489,0
+XLSR.US,D,20241031,000000,52.24,52.24,51.65,51.66,34335,0
+XLSR.US,D,20241101,000000,51.85,52.1198,51.76,51.76,31901,0
+XLSR.US,D,20241104,000000,51.77,51.94,51.605,51.7123,35536,0
+XLSR.US,D,20241105,000000,51.77,52.3,51.77,52.3,34085,0
+XLSR.US,D,20241106,000000,53.3,53.67,53.2601,53.6491,31683,0
+XLSR.US,D,20241107,000000,53.84,54.04,53.76,53.96,35369,0
+XLSR.US,D,20241108,000000,53.9,54.17,53.9,54.06,30153,0
+XLSR.US,D,20241111,000000,54.2396,54.28,54.1227,54.17,30193,0
+XLSR.US,D,20241112,000000,54.27,54.3,53.9895,54.18,97948,0
+XLSR.US,D,20241113,000000,54.24,54.46,54.1,54.2083,72801,0
+XLSR.US,D,20241114,000000,54.32,54.32,53.9701,54.03,40732,0
+XLSR.US,D,20241115,000000,53.62,53.7,53.1647,53.3553,37115,0
+XLSR.US,D,20241118,000000,53.4,53.73,53.3501,53.63,41907,0
+XLSR.US,D,20241119,000000,53.24,53.81,53.17,53.76,32583,0
+XLSR.US,D,20241120,000000,53.51,53.77,53.2501,53.77,31444,0
+XLSR.US,D,20241121,000000,53.9756,54.3022,53.6,54.17,48934,0
+XLSR.US,D,20241122,000000,54.16,54.43,54.05,54.38,38048,0
+XLSR.US,D,20241125,000000,54.8,54.85,54.345,54.5,59706,0
+XLSR.US,D,20241126,000000,54.65,54.765,54.59,54.745,52822,0
+XLSR.US,D,20241127,000000,54.68,54.7,54.3,54.51,35356,0
+XLSR.US,D,20241129,000000,54.67,54.95,54.6,54.84,18455,0
+XLSR.US,D,20241202,000000,54.92,55.04,54.8401,54.9816,46246,0
+XLSR.US,D,20241203,000000,54.9333,55.07,54.8301,55.035,62569,0
+XLSR.US,D,20241204,000000,55.25,55.41,55.149,55.3806,35449,0
+XLSR.US,D,20241205,000000,55.43,55.49,55.31,55.31,44486,0
+XLSR.US,D,20241206,000000,55.46,55.6304,55.4,55.6116,37693,0
+XLSR.US,D,20241209,000000,55.57,55.66,54.975,55,78926,0
+XLSR.US,D,20241210,000000,55.01,55.19,54.82,54.92,83317,0
+XLSR.US,D,20241211,000000,55.2494,55.56,55.19,55.53,72227,0
+XLSR.US,D,20241212,000000,55.41,55.48,55.24,55.24,67304,0
+XLSR.US,D,20241213,000000,55.39,55.39,55,55.175,63455,0
+XLSR.US,D,20241216,000000,55.35,55.6,55.35,55.52,54870,0
+XLSR.US,D,20241217,000000,55.3,55.37,55.12,55.23,41987,0
+XLSR.US,D,20241218,000000,55.19,55.3906,53.43,53.44,51359,0
+XLSR.US,D,20241219,000000,54.04,54.2825,53.4,53.4,45490,0
+XLSR.US,D,20241220,000000,53.1671,54.4,53.1,53.892,39511,0
+XLSR.US,D,20241223,000000,54.0323,54.245,53.63,54.2,44523,0
+XLSR.US,D,20241224,000000,54.49,54.96,54.44,54.96,39615,0
+XLSR.US,D,20241226,000000,54.675,54.93,54.675,54.87,24065,0
+XLSR.US,D,20241227,000000,54.42,54.5,53.87,54.23,36595,0
+XLSR.US,D,20241230,000000,53.52,53.94,53.1315,53.67,38544,0
+XLSR.US,D,20241231,000000,53.79,53.86,53.29,53.44,30617,0
+XLSR.US,D,20250102,000000,53.7,53.8205,52.893,53.2885,33797,0
+XLSR.US,D,20250103,000000,53.65,54.0701,53.4,53.97,36716,0
+XLSR.US,D,20250106,000000,54.3568,54.6492,54.12,54.23,40576,0
+XLSR.US,D,20250107,000000,54.25,54.43,53.4001,53.61,32090,0
+XLSR.US,D,20250108,000000,53.38,53.6301,53.16,53.55,45319,0
+XLSR.US,D,20250110,000000,53.1,53.11,52.2847,52.57,48829,0
+XLSR.US,D,20250113,000000,52.27,52.65,52.06,52.65,66037,0
+XLSR.US,D,20250114,000000,53.03,53.0497,52.59,52.86,42950,0
+XLSR.US,D,20250115,000000,53.885,54.08,53.702,54,36545,0
+XLSR.US,D,20250116,000000,54.1535,54.1535,53.846708,53.9,29636,0
+XLSR.US,D,20250117,000000,54.37,54.695,54.34,54.56,33989,0
+XLSR.US,D,20250121,000000,54.7796,55.12,54.66,54.935,49757,0
+XLSR.US,D,20250122,000000,55.2329,55.3761,55.17,55.29,55801,0
+XLSR.US,D,20250123,000000,55.1737,55.51,55.15,55.46,38632,0
+XLSR.US,D,20250124,000000,55.52,55.53,55.235,55.35,44341,0
+XLSR.US,D,20250127,000000,54.5,54.75,54.22,54.6051,47170,0
+XLSR.US,D,20250128,000000,54.64,55.237177,54.49,55.1679,34674,0
+XLSR.US,D,20250129,000000,55.1,55.19,54.7901,54.98,33141,0
+XLSR.US,D,20250130,000000,55.325,55.46,54.99,55.27,52738,0
+XLSR.US,D,20250131,000000,55.52,55.727,54.9339,55.02,27840,0
+XLSR.US,D,20250203,000000,54.14,54.795,53.9,54.6,32246,0
+XLSR.US,D,20250204,000000,54.75,55.11,54.67,55.09,143297,0
+XLSR.US,D,20250205,000000,54.97,55.2606,54.83,55.2606,48583,0
+XLSR.US,D,20250206,000000,55.42,55.51,55.19,55.51,47948,0
+XLSR.US,D,20250207,000000,55.68,55.72,55.0319,55.06,51637,0
+XLSR.US,D,20250210,000000,55.2638,55.4,55.23,55.28,46087,0
+XLSR.US,D,20250211,000000,55.12,55.33,55.0925,55.26,32830,0
+XLSR.US,D,20250212,000000,54.82,55.22,54.74,55.14,63732,0
+XLSR.US,D,20250213,000000,55.26,55.76,55.17,55.74,55673,0
+XLSR.US,D,20250214,000000,55.8933,55.9824,55.8295,55.96,37703,0
+XLSR.US,D,20250218,000000,56.03,56.17,55.89,56.15,46677,0
+XLSR.US,D,20250219,000000,56.0126,56.2971,55.9606,56.22,30710,0
+XLSR.US,D,20250220,000000,56.1499,56.1499,55.58,55.87,33104,0
+XLSR.US,D,20250221,000000,55.9,56.02,54.7706,54.8,33303,0
+XLSR.US,D,20250224,000000,55.07,55.08,54.52,54.59,109896,0
+XLSR.US,D,20250225,000000,54.5431,54.5431,53.72,54.04,45585,0
+XLSR.US,D,20250226,000000,54.3464,54.613247,53.67,54.13,38160,0
+XLSR.US,D,20250227,000000,54.4601,54.4601,53.31,53.33,69573,0
+XLSR.US,D,20250228,000000,53.15,54.18,53.07,54.18,90034,0
+XLSR.US,D,20250303,000000,54.32,54.4,52.83,53.16,48534,0
+XLSR.US,D,20250304,000000,52.6696,53.21,51.82,52.43,206410,0
+XLSR.US,D,20250305,000000,52.48,53.15,52.0037,52.9832,80308,0
+XLSR.US,D,20250306,000000,52.08,52.72,51.67,51.86,86915,0
+XLSR.US,D,20250307,000000,51.8,52.28,51.1009,52.21,84065,0
+XLSR.US,D,20250310,000000,51.46,51.46,50.215,50.71,78633,0
+XLSR.US,D,20250311,000000,50.5884,50.81,49.83,50.29,179566,0
+XLSR.US,D,20250312,000000,50.98,50.98,50.115,50.69,76310,0
+XLSR.US,D,20250313,000000,50.57,50.61,49.71,49.84,180280,0
+XLSR.US,D,20250314,000000,50.45,51.125,50.34,51.05,179061,0
+XLSR.US,D,20250317,000000,51.215,51.71,50.95,51.53,96768,0
+XLSR.US,D,20250318,000000,51.06,51.21,50.7316,50.95,85808,0
+XLSR.US,D,20250319,000000,51.06,51.89,51.04,51.58,81576,0
+XLSR.US,D,20250320,000000,51.29,51.8308,51.26,51.375,39289,0
+XLSR.US,D,20250321,000000,50.925,51.54,50.925,51.53,41718,0
+XLSR.US,D,20250324,000000,52.24,52.525,52.14,52.41,53770,0
+XLSR.US,D,20250325,000000,52.57,52.77,52.4216,52.74,65568,0
+XLSR.US,D,20250326,000000,52.74,52.74,51.885,52.0426,36623,0
+XLSR.US,D,20250327,000000,51.7589,52.15,51.61,51.735,38126,0
+XLSR.US,D,20250328,000000,51.56,51.64,50.4418,50.5663,52632,0
+XLSR.US,D,20250331,000000,49.9185,50.9,49.665,50.77,86796,0
+XLSR.US,D,20250401,000000,50.65,51.02,50.1464,50.965,37337,0
+XLSR.US,D,20250402,000000,50.68,51.4917,50.36,51.365,52971,0
+XLSR.US,D,20250403,000000,49.23,49.525,48.48,48.5056,50031,0
+XLSR.US,D,20250404,000000,47.25,47.25,45.32,45.32,158433,0
+XLSR.US,D,20250407,000000,43.76,47.12,43.22,45.385,279105,0
+XLSR.US,D,20250408,000000,46.84,47.32,44,44.5828,122987,0
+XLSR.US,D,20250409,000000,44.736,49.529,44.35,49.17,269324,0
+XLSR.US,D,20250410,000000,48.17,48.17,46.12,47.391,113998,0
+XLSR.US,D,20250411,000000,46.93,48.0499,45.88,47.6776,82825,0
+XLSR.US,D,20250414,000000,48.533,48.73,47.84,48.25,52962,0
+XLSR.US,D,20250415,000000,48.5556,48.59,48.17,48.2197,51234,0
+XLSR.US,D,20250416,000000,47.829,48.0396,46.8023,47.1854,55585,0
+XLSR.US,D,20250417,000000,47.29,47.72,47.11,47.2813,43266,0
+XLSR.US,D,20250421,000000,46.73,46.84,45.7,46.19,80088,0
+XLSR.US,D,20250422,000000,46.73,47.5053,46.69,47.36,52247,0
+XLSR.US,D,20250423,000000,48.58,48.96,47.94,48.1,81261,0
+XLSR.US,D,20250424,000000,48.33,49.22,48.19,49.13,37759,0
+XLSR.US,D,20250425,000000,48.95,49.445,48.72,49.42,33992,0
+XLSR.US,D,20250428,000000,49.55,49.72,49.055,49.6176,50413,0
+XLSR.US,D,20250429,000000,49.42,49.92,48.97,49.8712,45212,0
+XLSR.US,D,20250430,000000,48.832,49.86,48.5916,49.81,43357,0
+XLSR.US,D,20250501,000000,50.02,50.43,49.87,49.87,52044,0
+XLSR.US,D,20250502,000000,50.5697,50.85,50.38,50.765,36877,0
+XLSR.US,D,20250505,000000,50.34,50.73,50.2192,50.4506,34246,0
+XLSR.US,D,20250506,000000,50.07,50.33,49.8828,50.035,62384,0
+XLSR.US,D,20250507,000000,50.26,50.5,49.89,50.42,85256,0
+XLSR.US,D,20250508,000000,50.5,50.8899,49.975,50.2,68110,0
+XLSR.US,D,20250509,000000,50.6267,50.67,50.23,50.28,38683,0
+XLSR.US,D,20250512,000000,51.6,51.96,51.3967,51.96,134774,0
+XLSR.US,D,20250513,000000,51.86,52.3499,51.86,52.2,50548,0
+XLSR.US,D,20250514,000000,52.26,52.35,52.0397,52.24,50377,0
+XLSR.US,D,20250515,000000,51.99,52.6119,51.8992,52.48,39816,0
+XLSR.US,D,20250516,000000,52.5399,52.86,52.415,52.86,64146,0
+XLSR.US,D,20250519,000000,52.31,52.95,52.26,52.94,40768,0
+XLSR.US,D,20250520,000000,52.7101,52.86,52.505,52.7173,57039,0
+XLSR.US,D,20250521,000000,52.3801,52.8089,51.895949,52.01,38663,0
+XLSR.US,D,20250522,000000,51.92,52.26,51.92,51.96,33485,0
+XLSR.US,D,20250523,000000,51.42,51.825,51.2388,51.57,38077,0
+XLSR.US,D,20250527,000000,52.16,52.65,52.0501,52.48,49408,0
+XLSR.US,D,20250528,000000,52.77,52.77,52.34,52.34,41649,0
+XLSR.US,D,20250529,000000,52.73,52.75,52.21,52.49,38585,0
+XLSR.US,D,20250530,000000,52.33,52.735,52.03,52.6331,50180,0
+XLSR.US,D,20250602,000000,52.57,52.945,52.1239,52.81,47556,0
+XLSR.US,D,20250603,000000,52.68,53.1,52.67,53,46889,0
+XLSR.US,D,20250604,000000,53.11,53.3599,52.95,53.07,64037,0
+XLSR.US,D,20250605,000000,52.905,53.2754,52.641,52.76,41862,0
+XLSR.US,D,20250606,000000,53.409,53.44,53.15,53.345,31820,0
+XLSR.US,D,20250609,000000,53.3526,53.5,53.2808,53.34,30152,0
+XLSR.US,D,20250610,000000,53.5,53.72,53.42,53.7,87369,0
+XLSR.US,D,20250611,000000,53.78,53.9,53.41,53.55,51531,0
+XLSR.US,D,20250612,000000,53.52,53.7385,53.41,53.73,33797,0
+XLSR.US,D,20250613,000000,53.43,53.59,53.06,53.18,71165,0
+XLSR.US,D,20250616,000000,53.48,53.803,53.41,53.56,152817,0
+XLSR.US,D,20250617,000000,53.39,53.5162,53.06,53.18,53337,0
+XLSR.US,D,20250618,000000,53.17,53.4417,53.1,53.16,53813,0
+XLSR.US,D,20250620,000000,53.35,53.43,52.8901,53,57003,0
+XLSR.US,D,20250623,000000,53.09,53.5,52.78,53.49,39962,0
+XLSR.US,D,20250624,000000,53.83,54.16,53.77,54.08,58708,0
+XLSR.US,D,20250625,000000,54.02,54.19,53.881,53.94,65197,0
+XLSR.US,D,20250626,000000,54,54.38,54,54.296,33501,0
+XLSR.US,D,20250627,000000,54.53,54.83,54.2801,54.67,47193,0
+XLSR.US,D,20250630,000000,54.9,55,54.64,54.92,26153,0
+XLSR.US,D,20250701,000000,54.98,54.98,54.67,54.904,48725,0
+XLSR.US,D,20250702,000000,54.9473,55.08,54.9,55.06,35953,0
+XLSR.US,D,20250703,000000,55.35,55.58,55.24,55.475,25155,0
+XLSR.US,D,20250707,000000,55.4,55.4,54.8029,55.02,66593,0
+XLSR.US,D,20250708,000000,55.19,55.19,54.8485,54.96,23519,0
+XLSR.US,D,20250709,000000,55.22,55.327,55.03,55.25,38179,0
+XLSR.US,D,20250710,000000,55.33,55.4585,55.0922,55.37,61744,0
+XLSR.US,D,20250711,000000,55.26,55.3099,55.0792,55.23,26794,0
+XLSR.US,D,20250714,000000,55.3,55.46,55.1131,55.35,60577,0
+XLSR.US,D,20250715,000000,55.63,55.63,55.045,55.06,42257,0
+XLSR.US,D,20250716,000000,55.36,55.36,54.73,55.12,62180,0
+XLSR.US,D,20250717,000000,55.22,55.5102,55.09,55.42,36177,0
+XLSR.US,D,20250718,000000,55.65,55.72,55.36,55.485,30147,0
+XLSR.US,D,20250721,000000,55.69,55.95,55.69,55.69,58969,0
+XLSR.US,D,20250722,000000,55.6342,55.7992,55.5136,55.724,26955,0
+XLSR.US,D,20250723,000000,55.83,56.019,55.7424,55.97,39479,0
+XLSR.US,D,20250724,000000,56.13,56.2942,55.99,56.05,42220,0
+XLSR.US,D,20250725,000000,56.07,56.2559,56.07,56.18,28071,0
+XLSR.US,D,20250728,000000,56.37,56.37,56.08,56.17,43797,0
+XLSR.US,D,20250729,000000,56.365,56.37,56.03,56.0671,45585,0
+XLSR.US,D,20250730,000000,56.16,56.235,55.72,55.99,39164,0
+XLSR.US,D,20250731,000000,56.6999,56.6999,55.925,56.026,29551,0
+XLSR.US,D,20250801,000000,55.28,55.3299,54.7881,54.965,30041,0
+XLSR.US,D,20250804,000000,55.43,55.77,55.26,55.77,30620,0
+XLSR.US,D,20250805,000000,55.88,55.89,55.53,55.55,37947,0
+XLSR.US,D,20250806,000000,55.63,55.96,55.515,55.92,24262,0
+XLSR.US,D,20250807,000000,56.15,56.15,55.46,55.69,26812,0
+XLSR.US,D,20250808,000000,56.035,56.26,55.97,56.23,27577,0
+XLSR.US,D,20250811,000000,56.2999,56.4394,56.12,56.154,56180,0
+XLSR.US,D,20250812,000000,56.5338,56.91,56.5,56.91,46796,0
+XLSR.US,D,20250813,000000,57.21,57.21,57.03,57.11,34930,0
+XLSR.US,D,20250814,000000,57.21,57.339,56.95,57.33,20976,0
+XLSR.US,D,20250815,000000,57.43,57.46,57.12,57.28,28056,0
+XLSR.US,D,20250818,000000,57.22,57.28,57.0928,57.2316,28208,0
+XLSR.US,D,20250819,000000,57.07,57.16,56.75,56.7984,25211,0
+XLSR.US,D,20250820,000000,56.82,56.83,56.23,56.65,35352,0
+XLSR.US,D,20250821,000000,56.59,56.6794,56.34,56.463,33225,0
+XLSR.US,D,20250822,000000,56.74,57.52,56.71,57.444,22994,0
+XLSR.US,D,20250825,000000,57.45,57.53,57.3,57.316,25355,0
+XLSR.US,D,20250826,000000,57.29,57.53,57.2201,57.53,23729,0
+XLSR.US,D,20250827,000000,57.49,57.67,57.37,57.55,32984,0
+XLSR.US,D,20250828,000000,57.7,57.8699,57.56,57.81,16176,0
+XLSR.US,D,20250829,000000,57.79,57.81,57.4,57.556,28521,0
+XLSR.US,D,20250902,000000,56.93,57.3199,56.64,57.22,39162,0
+XLSR.US,D,20250903,000000,57.58,57.84,57.51,57.75,24587,0
+XLSR.US,D,20250904,000000,57.98,58.36,57.8,58.36,33102,0
+XLSR.US,D,20250905,000000,58.59,58.65,57.95,58.2,28663,0
+XLSR.US,D,20250908,000000,58.3575,58.41,58.24,58.32,31656,0
+XLSR.US,D,20250909,000000,58.4,58.64,58.2854,58.64,30230,0
+XLSR.US,D,20250910,000000,58.68,58.77,58.3501,58.48,92665,0
+XLSR.US,D,20250911,000000,58.71,59.099,58.6199,59.0294,25574,0
+XLSR.US,D,20250912,000000,58.98,59.12,58.9276,58.99,28357,0
+XLSR.US,D,20250915,000000,59.1902,59.32,59.1721,59.29,25945,0
+XLSR.US,D,20250916,000000,59.39,59.39,59.1819,59.29,46427,0
+XLSR.US,D,20250917,000000,59.385,59.385,58.94,59.24,54038,0
+XLSR.US,D,20250918,000000,59.46,59.63,59.42,59.48,37255,0
+XLSR.US,D,20250919,000000,59.64,59.7329,59.4643,59.68,35051,0
+XLSR.US,D,20250922,000000,59.6566,59.85,59.52,59.81,36497,0
+XLSR.US,D,20250923,000000,59.786,59.82,59.4063,59.46,28862,0
+XLSR.US,D,20250924,000000,59.4395,59.44,59.06,59.21,31253,0
+XLSR.US,D,20250925,000000,58.82,58.97,58.5588,58.74,52725,0
+XLSR.US,D,20250926,000000,58.94,59.08,58.6837,59.08,53618,0
+XLSR.US,D,20250929,000000,59.28,59.38,59.0725,59.23,26978,0
+XLSR.US,D,20250930,000000,59.0396,59.63,59.0396,59.61,35738,0
+XLSR.US,D,20251001,000000,59.49,60.1,59.49,60.07,44712,0
+XLSR.US,D,20251002,000000,60.015,60.1099,59.8367,60.07,35916,0
+XLSR.US,D,20251003,000000,60.14,60.3595,60.02,60.07,33449,0
+XLSR.US,D,20251006,000000,60.23,60.35,60.06,60.24,55734,0
+XLSR.US,D,20251007,000000,60.285,60.285,59.93,60.04,78497,0
+XLSR.US,D,20251008,000000,60.19,60.38,60.1813,60.38,71677,0
+XLSR.US,D,20251009,000000,60.41,60.45,60.1582,60.295,128451,0
+XLSR.US,D,20251010,000000,60.5001,60.525,58.76,58.76,49461,0
+XLSR.US,D,20251013,000000,59.41,59.7,59.38,59.6157,32921,0
+XLSR.US,D,20251014,000000,59.04,59.7308,58.75,59.44,44469,0
+XLSR.US,D,20251015,000000,59.86,60.18,59.361792,59.81,29015,0
+XLSR.US,D,20251016,000000,60,60.3027,59.366,59.583,35171,0
+XLSR.US,D,20251017,000000,59.4302,60.1,59.37,59.98,34253,0
+XLSR.US,D,20251020,000000,60.42,60.75,60.39,60.65,36273,0
+XLSR.US,D,20251021,000000,60.61,60.6396,60.4199,60.53,53731,0
+XLSR.US,D,20251022,000000,60.54,60.607,59.94,60.25,32499,0
+XLSR.US,D,20251023,000000,60.32,60.63,60.28,60.54,22420,0
+XLSR.US,D,20251024,000000,61.06,61.21,60.9,61.1,25630,0
+XLSR.US,D,20251027,000000,61.69,61.98,61.616722,61.97,42950,0
+XLSR.US,D,20251028,000000,62.05,62.315,61.9404,62.14,213684,0
+XLSR.US,D,20251029,000000,62.44,62.44,61.915,62.27,123764,0
+XLSR.US,D,20251030,000000,61.92,62.14,61.6,61.6,31444,0
+XLSR.US,D,20251031,000000,61.8,61.8,61.33,61.59,30349,0
+XLSR.US,D,20251103,000000,61.73,61.73,61.37,61.56,32140,0
+XLSR.US,D,20251104,000000,60.84,61.275,60.74,60.82,26006,0
+XLSR.US,D,20251105,000000,60.85,61.37,60.83,61.084,32079,0
+XLSR.US,D,20251106,000000,61.04,61.04,60.38,60.506,39962,0
+XLSR.US,D,20251107,000000,60.02,60.35,59.5627,60.35,28089,0
+XLSR.US,D,20251110,000000,61.27,61.59,60.975,61.515,21056,0
+XLSR.US,D,20251111,000000,61.435,61.8248,61.36,61.79,23883,0
+XLSR.US,D,20251112,000000,61.96,61.9699,61.6725,61.95,69095,0
+XLSR.US,D,20251113,000000,61.57,61.7769,60.94,61.01,40701,0
+XLSR.US,D,20251114,000000,60.1379,61.225,60.1379,60.9,25629,0
+XLSR.US,D,20251117,000000,61.01,61.2406,60.34,60.56,39228,0
+XLSR.US,D,20251118,000000,60.41,60.6592,59.72,60.3164,38286,0
+XLSR.US,D,20251119,000000,60.47,61.1539,60.2255,60.51,46073,0
+XLSR.US,D,20251120,000000,61.56,61.6974,59.63,59.63,54055,0
+XLSR.US,D,20251121,000000,60.05,60.92,59.74,60.35,48156,0
+XLSR.US,D,20251124,000000,61.081,61.68,60.97,61.63,31148,0
+XLSR.US,D,20251125,000000,61.58,62.4193,61.58,62.325,57758,0
+XLSR.US,D,20251126,000000,62.6146,62.74,62.3781,62.6,46406,0
+XLSR.US,D,20251128,000000,62.5264,62.76,62.5264,62.76,13134,0
+XLSR.US,D,20251201,000000,62.4,62.6199,62.28,62.35,31977,0
+XLSR.US,D,20251202,000000,62.615,62.75,62.36,62.51,39237,0
+XLSR.US,D,20251203,000000,62.41,62.68,62.2999,62.54,33241,0
+XLSR.US,D,20251204,000000,62.55,62.81,62.36,62.62,35721,0
+XLSR.US,D,20251205,000000,62.75,63.035,62.71,62.88,54365,0
+XLSR.US,D,20251208,000000,62.98,62.98,62.36,62.65,33243,0
+XLSR.US,D,20251209,000000,62.652,62.69,62.55,62.62,28824,0
+XLSR.US,D,20251210,000000,62.34,62.92,62.34,62.86,34084,0
+XLSR.US,D,20251211,000000,62.55,62.83,62.37,62.8,52966,0
+XLSR.US,D,20251212,000000,62.64,62.75,61.836,62.05,39348,0
+XLSR.US,D,20251215,000000,62.3198,62.39,61.765,61.91,38090,0
+XLSR.US,D,20251216,000000,61.77,61.9,61.4,61.81,52800,0
+XLSR.US,D,20251217,000000,61.76,61.76,60.98,61,54388,0
+XLSR.US,D,20251218,000000,61.5375,61.81,61.36,61.483,118314,0
+XLSR.US,D,20251219,000000,61.76,62.155,61.74,62.14,36016,0
+XLSR.US,D,20251222,000000,62.39,62.46,62.315,62.4475,37821,0
+XLSR.US,D,20251223,000000,62.525,62.81,62.33,62.81,33690,0
+XLSR.US,D,20251224,000000,62.7501,63.038,62.7501,63.03,27983,0
+XLSR.US,D,20251226,000000,63.13,63.13,62.9765,63.05,16799,0
+XLSR.US,D,20251229,000000,62.73,62.824,62.58,62.745,43452,0
+XLSR.US,D,20251230,000000,62.75,62.88,62.67,62.72,28729,0
+XLSR.US,D,20251231,000000,62.73,62.77,62.28,62.31,26195,0
+XLSR.US,D,20260102,000000,62.76,62.85,62.101,62.3,49225,0
+XLSR.US,D,20260105,000000,62.58,62.5997,62.37,62.44,59739,0
+XLSR.US,D,20260106,000000,62.61,62.81,62.5,62.7852,90227,0
+XLSR.US,D,20260107,000000,62.76,63.08,62.69,62.8,82178,0
+XLSR.US,D,20260108,000000,62.73,62.84,62.4301,62.58,70983,0
+XLSR.US,D,20260109,000000,62.78,62.9744,62.53,62.84,72927,0
+XLSR.US,D,20260112,000000,62.68,62.99,62.52,62.93,109815,0
+XLSR.US,D,20260113,000000,63.0265,63.0265,62.5001,62.726,30317,0
+XLSR.US,D,20260114,000000,62.3,62.38,61.9854,62.35,42132,0
+XLSR.US,D,20260115,000000,62.74,62.74,62.35,62.41,35038,0
+XLSR.US,D,20260116,000000,62.582,62.65,62.21,62.2347,41799,0
+XLSR.US,D,20260120,000000,61.38,61.622,60.9292,60.9668,43611,0
+XLSR.US,D,20260121,000000,61.09,61.96,61.02,61.6441,44771,0
+XLSR.US,D,20260122,000000,62.17,62.395,61.9901,62.14,32299,0
+XLSR.US,D,20260123,000000,62.04,62.29,62,62.15,44192,0
+XLSR.US,D,20260126,000000,62.42,62.76,62.23,62.65,24727,0
+XLSR.US,D,20260127,000000,62.76,62.92,62.725,62.74,21508,0
+XLSR.US,D,20260128,000000,62.9,62.95,62.6384,62.83,41156,0
+XLSR.US,D,20260129,000000,62.98,63.05,61.8452,62.85,60405,0
+XLSR.US,D,20260130,000000,62.58,62.735,62.27,62.501,34754,0
+XLSR.US,D,20260202,000000,62.592,63.059,62.31,62.94,40058,0
+XLSR.US,D,20260203,000000,62.89,63.02,61.638,62.0123,51403,0
+XLSR.US,D,20260204,000000,62.04,62.119,61.35,61.68,51358,0
+XLSR.US,D,20260205,000000,60.94,61.39,60.69,61.04,59559,0
+XLSR.US,D,20260206,000000,61.57,62.11,61.47,62.11,39991,0
+XLSR.US,D,20260209,000000,62.105,62.5084,61.92,62.36,152438,0
+XLSR.US,D,20260210,000000,62.39,62.3912,61.985,61.985,78182,0
+XLSR.US,D,20260211,000000,62.2999,62.2999,61.655,61.79,39821,0
+XLSR.US,D,20260212,000000,61.89,61.95,60.75,60.79,64396,0
+XLSR.US,D,20260213,000000,60.81,61.1,60.61,60.7,39884,0
+XLSR.US,D,20260217,000000,60.61,61,60.27,60.81,67961,0
+XLSR.US,D,20260218,000000,60.85,61.33,60.83,61.095,52213,0
diff --git a/daily/us/nyse etfs/2/xlu.us.txt b/daily/us/nyse etfs/2/xlu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c79c12a0f717f38a51346f2b0921814a20bce806
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLU.US,D,20050225,000000,8.64013,8.80236,8.61035,8.77571,11825858,0
+XLU.US,D,20050228,000000,8.7971,8.81452,8.68206,8.71546,6565042,0
+XLU.US,D,20050301,000000,8.73065,8.79928,8.70042,8.74047,4933177,0
+XLU.US,D,20050302,000000,8.77571,8.78554,8.68876,8.73065,8567167,0
+XLU.US,D,20050303,000000,8.77571,8.7971,8.70042,8.77571,7706925,0
+XLU.US,D,20050304,000000,8.83358,8.92598,8.79224,8.91293,5700118,0
+XLU.US,D,20050307,000000,8.92598,8.99497,8.92598,8.97665,3765306,0
+XLU.US,D,20050308,000000,8.99184,8.99184,8.89333,8.9165,5872429,0
+XLU.US,D,20050309,000000,8.96246,8.96246,8.74846,8.75784,14256284,0
+XLU.US,D,20050310,000000,8.77571,8.84162,8.7101,8.81452,7996893,0
+XLU.US,D,20050311,000000,8.82157,8.86216,8.75467,8.77571,5854105,0
+XLU.US,D,20050314,000000,8.78226,8.9165,8.7632,8.91065,1844151,0
+XLU.US,D,20050315,000000,8.91293,8.97665,8.87283,8.87283,8502844,0
+XLU.US,D,20050316,000000,8.86618,8.89551,8.74628,8.79224,13493698,0
+XLU.US,D,20050317,000000,8.80504,8.86966,8.7971,8.84162,2778392,0
+XLU.US,D,20050318,000000,8.83636,8.83636,8.69239,8.74846,4505892,0
+XLU.US,D,20050321,000000,8.79224,8.79224,8.72167,8.74628,3089365,0
+XLU.US,D,20050322,000000,8.75467,8.78226,8.55998,8.56931,12372471,0
+XLU.US,D,20050323,000000,8.57467,8.57467,8.44013,8.52613,21908887,0
+XLU.US,D,20050324,000000,8.56583,8.65263,8.5507,8.61789,7928240,0
+XLU.US,D,20050328,000000,8.67189,8.69239,8.6242,8.63253,2726409,0
+XLU.US,D,20050329,000000,8.67189,8.67189,8.51233,8.5239,4351909,0
+XLU.US,D,20050330,000000,8.57467,8.66241,8.52613,8.66241,3913951,0
+XLU.US,D,20050331,000000,8.69546,8.75784,8.61035,8.74628,2564082,0
+XLU.US,D,20050401,000000,8.82157,8.85065,8.70752,8.77571,5682118,0
+XLU.US,D,20050404,000000,8.84737,8.84737,8.71908,8.79928,5581115,0
+XLU.US,D,20050405,000000,8.79224,8.85591,8.78226,8.85065,4077939,0
+XLU.US,D,20050406,000000,8.87497,8.90802,8.82157,8.82559,2535084,0
+XLU.US,D,20050407,000000,8.85065,8.9165,8.83358,8.90489,3368002,0
+XLU.US,D,20050408,000000,8.94201,8.94201,8.81794,8.83636,3532323,0
+XLU.US,D,20050411,000000,8.8902,8.94678,8.82782,8.92355,4894522,0
+XLU.US,D,20050412,000000,8.97085,9.0306,8.84162,9.00613,2565083,0
+XLU.US,D,20050413,000000,9.0306,9.0306,8.92842,8.9441,2260448,0
+XLU.US,D,20050414,000000,8.91293,8.97085,8.85065,8.85938,2613079,0
+XLU.US,D,20050415,000000,8.83358,8.8902,8.68876,8.7039,3899955,0
+XLU.US,D,20050418,000000,8.69725,8.77928,8.64013,8.7373,3298011,0
+XLU.US,D,20050419,000000,8.76003,8.86618,8.70042,8.85938,2682410,0
+XLU.US,D,20050420,000000,8.88132,8.88132,8.77928,8.78226,2597743,0
+XLU.US,D,20050421,000000,8.73377,8.8902,8.73377,8.85938,12826089,0
+XLU.US,D,20050422,000000,8.89551,8.92598,8.84484,8.9165,7195965,0
+XLU.US,D,20050425,000000,8.97085,8.99184,8.92598,8.97665,2157458,0
+XLU.US,D,20050426,000000,8.99497,8.99497,8.86216,8.86216,4159271,0
+XLU.US,D,20050427,000000,8.91065,8.97085,8.7971,8.92842,1918816,0
+XLU.US,D,20050428,000000,8.96906,8.97085,8.85938,8.8902,7442616,0
+XLU.US,D,20050429,000000,8.86618,9.01943,8.86618,9.01586,3134689,0
+XLU.US,D,20050502,000000,9.06663,9.09075,9.01363,9.03993,3651977,0
+XLU.US,D,20050503,000000,9.09075,9.09075,8.96906,8.99497,7650262,0
+XLU.US,D,20050504,000000,9.05368,9.05368,8.93874,9.00246,4985185,0
+XLU.US,D,20050505,000000,9.06038,9.06038,8.8839,8.96906,3493329,0
+XLU.US,D,20050506,000000,8.94201,8.99755,8.93874,8.94678,4998186,0
+XLU.US,D,20050509,000000,8.94678,9.02613,8.8902,9.02256,10459323,0
+XLU.US,D,20050510,000000,9.0306,9.0306,8.94678,8.95531,2793726,0
+XLU.US,D,20050511,000000,9.00082,9.01363,8.91293,8.99755,2284110,0
+XLU.US,D,20050512,000000,9.02613,9.02613,8.89333,8.89551,2604747,0
+XLU.US,D,20050513,000000,8.86966,8.98603,8.61035,8.75154,6837684,0
+XLU.US,D,20050516,000000,8.75467,8.80693,8.70752,8.80693,9984697,0
+XLU.US,D,20050517,000000,8.85065,8.92355,8.77928,8.91065,2557086,0
+XLU.US,D,20050518,000000,8.96906,8.98911,8.90489,8.91293,4224262,0
+XLU.US,D,20050519,000000,8.94678,8.97665,8.91065,8.96549,1630504,0
+XLU.US,D,20050520,000000,8.85363,8.97665,8.85363,8.96246,2894705,0
+XLU.US,D,20050523,000000,8.9165,8.96246,8.89551,8.92842,2097126,0
+XLU.US,D,20050524,000000,8.93521,8.95531,8.89551,8.92842,1507181,0
+XLU.US,D,20050525,000000,8.9499,8.96549,8.90181,8.95214,1329195,0
+XLU.US,D,20050526,000000,8.9165,8.99755,8.9165,8.97665,2934050,0
+XLU.US,D,20050527,000000,8.97665,9.02256,8.95531,9.01363,4749864,0
+XLU.US,D,20050531,000000,9.03685,9.06981,8.98603,9.01,5144495,0
+XLU.US,D,20050601,000000,9.04221,9.16876,9.01586,9.12688,7100305,0
+XLU.US,D,20050602,000000,9.14951,9.14951,9.10494,9.11531,4627881,0
+XLU.US,D,20050603,000000,9.12688,9.16291,9.06663,9.14375,3879287,0
+XLU.US,D,20050606,000000,9.14951,9.14951,9.09075,9.1366,3097035,0
+XLU.US,D,20050607,000000,9.1366,9.25834,9.1366,9.15665,10350000,0
+XLU.US,D,20050608,000000,9.18167,9.23517,9.15358,9.17546,3425338,0
+XLU.US,D,20050609,000000,9.16564,9.18385,9.10494,9.18385,3315012,0
+XLU.US,D,20050610,000000,9.17849,9.24673,9.17229,9.2173,4121598,0
+XLU.US,D,20050613,000000,9.24097,9.2708,9.17849,9.25517,1593849,0
+XLU.US,D,20050614,000000,9.2641,9.31889,9.24673,9.28058,3948950,0
+XLU.US,D,20050615,000000,9.27477,9.30067,9.18167,9.23517,1729497,0
+XLU.US,D,20050616,000000,9.28594,9.28594,9.16876,9.22132,3863297,0
+XLU.US,D,20050617,000000,9.2173,9.28594,9.17229,9.26092,3077368,0
+XLU.US,D,20050620,000000,9.28326,9.28594,9.19551,9.28058,4512563,0
+XLU.US,D,20050621,000000,9.25517,9.30862,9.25517,9.29264,2488432,0
+XLU.US,D,20050622,000000,9.5778,9.5778,9.2708,9.37596,6331065,0
+XLU.US,D,20050623,000000,9.39065,9.45035,9.35546,9.40276,4528888,0
+XLU.US,D,20050624,000000,9.42107,9.43333,9.32827,9.33675,3027371,0
+XLU.US,D,20050627,000000,9.35854,9.39556,9.30648,9.39288,3021040,0
+XLU.US,D,20050628,000000,9.43333,9.48956,9.39288,9.48777,3698973,0
+XLU.US,D,20050629,000000,9.53551,9.53551,9.43333,9.46072,7836907,0
+XLU.US,D,20050630,000000,9.49805,9.54613,9.46072,9.46996,7693249,0
+XLU.US,D,20050701,000000,9.51373,9.56802,9.47269,9.55556,2131796,0
+XLU.US,D,20050705,000000,9.54613,9.60951,9.50117,9.57517,3629312,0
+XLU.US,D,20050706,000000,9.57517,9.6042,9.41239,9.41239,4043943,0
+XLU.US,D,20050707,000000,9.34792,9.50117,9.30067,9.48777,7251970,0
+XLU.US,D,20050708,000000,9.5047,9.597,9.48068,9.597,4950519,0
+XLU.US,D,20050711,000000,9.63214,9.67011,9.597,9.65045,4771863,0
+XLU.US,D,20050712,000000,9.70484,9.71512,9.63571,9.67993,6436374,0
+XLU.US,D,20050713,000000,9.70216,9.72718,9.67011,9.70484,6507695,0
+XLU.US,D,20050714,000000,9.76231,9.78197,9.55556,9.60951,5008516,0
+XLU.US,D,20050715,000000,9.60951,9.64559,9.57159,9.60633,3605662,0
+XLU.US,D,20050718,000000,9.60633,9.62867,9.58097,9.60053,3488333,0
+XLU.US,D,20050719,000000,9.6042,9.63214,9.56221,9.60951,3601649,0
+XLU.US,D,20050720,000000,9.62867,9.66653,9.54613,9.66023,3152025,0
+XLU.US,D,20050721,000000,9.67636,9.67636,9.45035,9.48777,12600450,0
+XLU.US,D,20050722,000000,9.46072,9.5836,9.46072,9.53993,4013273,0
+XLU.US,D,20050725,000000,9.60633,9.64772,9.54266,9.54266,4761546,0
+XLU.US,D,20050726,000000,9.5907,9.62291,9.54891,9.5778,10481665,0
+XLU.US,D,20050727,000000,9.61576,9.63571,9.56802,9.61919,13207390,0
+XLU.US,D,20050728,000000,9.62867,9.68618,9.5778,9.67993,8694821,0
+XLU.US,D,20050729,000000,9.73909,9.73909,9.67011,9.68346,10195676,0
+XLU.US,D,20050801,000000,9.73651,9.74723,9.53993,9.55556,6559037,0
+XLU.US,D,20050802,000000,9.58628,9.77795,9.57159,9.77795,10859275,0
+XLU.US,D,20050803,000000,9.77795,9.90053,9.71775,9.8047,17582637,0
+XLU.US,D,20050804,000000,9.84127,9.84127,9.7244,9.74226,5582128,0
+XLU.US,D,20050805,000000,9.73909,9.73909,9.51373,9.57517,9258101,0
+XLU.US,D,20050808,000000,9.56539,9.61576,9.35139,9.37809,23254095,0
+XLU.US,D,20050809,000000,9.39065,9.4776,9.39065,9.4776,9382088,0
+XLU.US,D,20050810,000000,9.45035,9.62589,9.43035,9.47522,9400092,0
+XLU.US,D,20050811,000000,9.5114,9.57159,9.44097,9.53274,3412661,0
+XLU.US,D,20050812,000000,9.52971,9.55194,9.45035,9.52345,5129504,0
+XLU.US,D,20050815,000000,9.5377,9.56802,9.49805,9.55914,3576326,0
+XLU.US,D,20050816,000000,9.53274,9.56802,9.40941,9.40941,6708356,0
+XLU.US,D,20050817,000000,9.43571,9.43571,9.31224,9.39958,7842908,0
+XLU.US,D,20050818,000000,9.36177,9.45035,9.31889,9.43571,5707112,0
+XLU.US,D,20050819,000000,9.50117,9.50117,9.44628,9.49234,3103365,0
+XLU.US,D,20050822,000000,9.50117,9.58097,9.48068,9.55556,3942272,0
+XLU.US,D,20050823,000000,9.5778,9.65398,9.56221,9.63571,10004372,0
+XLU.US,D,20050824,000000,9.65676,9.72718,9.57159,9.58812,5634120,0
+XLU.US,D,20050825,000000,9.71512,9.71512,9.6042,9.66023,4359581,0
+XLU.US,D,20050826,000000,9.66385,9.6911,9.6042,9.64559,2904379,0
+XLU.US,D,20050829,000000,9.61576,9.69993,9.56221,9.68618,5398149,0
+XLU.US,D,20050830,000000,9.66023,9.70484,9.5907,9.67011,2939373,0
+XLU.US,D,20050831,000000,9.67993,9.76852,9.65398,9.74534,7054654,0
+XLU.US,D,20050901,000000,9.72092,9.91427,9.72092,9.89691,8601496,0
+XLU.US,D,20050902,000000,9.90673,9.94504,9.87408,9.90053,6603693,0
+XLU.US,D,20050906,000000,9.96162,10.044,9.93611,9.99348,6767011,0
+XLU.US,D,20050907,000000,9.99983,10.0213,9.93968,9.99983,5144168,0
+XLU.US,D,20050908,000000,10.0093,10.015,9.89159,9.91427,5135511,0
+XLU.US,D,20050909,000000,9.94504,10.0568,9.93075,10.0302,11415231,0
+XLU.US,D,20050912,000000,10.0779,10.1264,9.96767,10.0213,3958612,0
+XLU.US,D,20050913,000000,10.0568,10.0568,9.93254,9.93254,5852432,0
+XLU.US,D,20050914,000000,9.96162,10.015,9.93075,9.97045,2342783,0
+XLU.US,D,20050915,000000,10.0302,10.0733,10.0213,10.0631,5638452,0
+XLU.US,D,20050916,000000,10.0499,10.0808,9.95934,10.0779,5522132,0
+XLU.US,D,20050919,000000,10.0842,10.1312,10.039,10.0467,3529323,0
+XLU.US,D,20050920,000000,10.0751,10.1014,9.98475,10.0093,4772539,0
+XLU.US,D,20050921,000000,10.003,10.0213,9.7503,9.83547,8975466,0
+XLU.US,D,20050922,000000,9.78728,9.81725,9.71512,9.78197,7724921,0
+XLU.US,D,20050923,000000,9.7842,9.81939,9.73651,9.8047,6168397,0
+XLU.US,D,20050926,000000,9.86619,9.90673,9.82341,9.88668,2400429,0
+XLU.US,D,20050927,000000,9.88668,9.91919,9.8047,9.88936,3335682,0
+XLU.US,D,20050928,000000,9.94862,10.0123,9.91427,9.99011,5299152,0
+XLU.US,D,20050929,000000,9.96767,10.1312,9.94862,10.0908,6383712,0
+XLU.US,D,20050930,000000,10.0957,10.1345,10.039,10.0808,4993850,0
+XLU.US,D,20051003,000000,10.1412,10.1964,10.0698,10.1942,8561842,0
+XLU.US,D,20051004,000000,10.1104,10.217,9.99983,10.0181,9727728,0
+XLU.US,D,20051005,000000,9.99011,10.0499,9.70752,9.72718,14477592,0
+XLU.US,D,20051006,000000,9.6911,9.73383,9.43571,9.597,25113586,0
+XLU.US,D,20051007,000000,9.61919,9.69993,9.5778,9.68346,5805767,0
+XLU.US,D,20051010,000000,9.76231,9.80777,9.48068,9.5114,7241632,0
+XLU.US,D,20051011,000000,9.53993,9.61919,9.50787,9.53274,7509938,0
+XLU.US,D,20051012,000000,9.49234,9.5907,9.32157,9.35139,14633918,0
+XLU.US,D,20051013,000000,9.2708,9.31621,9.08261,9.15358,28460252,0
+XLU.US,D,20051014,000000,9.18167,9.26092,9.13928,9.25834,13989645,0
+XLU.US,D,20051017,000000,9.19809,9.42107,9.19809,9.36177,11496900,0
+XLU.US,D,20051018,000000,9.41611,9.41611,9.15983,9.20474,7765584,0
+XLU.US,D,20051019,000000,9.18167,9.23775,9.00246,9.22941,22695807,0
+XLU.US,D,20051020,000000,9.16564,9.24981,8.93874,8.98603,10746966,0
+XLU.US,D,20051021,000000,8.91065,9.14951,8.88132,9.10494,8835469,0
+XLU.US,D,20051024,000000,9.04221,9.35139,9.04221,9.33988,8160203,0
+XLU.US,D,20051025,000000,9.28594,9.43035,9.25834,9.35139,14453262,0
+XLU.US,D,20051026,000000,9.39065,9.39065,9.21333,9.23775,14818905,0
+XLU.US,D,20051027,000000,9.18703,9.28594,9.1237,9.13353,7390282,0
+XLU.US,D,20051028,000000,9.08261,9.33675,9.08261,9.31621,11496228,0
+XLU.US,D,20051031,000000,9.43333,9.4776,9.34514,9.43571,8682836,0
+XLU.US,D,20051101,000000,9.46693,9.46693,9.24097,9.24981,11151576,0
+XLU.US,D,20051102,000000,9.2173,9.30067,9.15358,9.28594,16510735,0
+XLU.US,D,20051103,000000,9.2436,9.35139,9.23517,9.28058,13117408,0
+XLU.US,D,20051104,000000,9.2708,9.38177,9.24673,9.26678,9673388,0
+XLU.US,D,20051107,000000,9.48068,9.48068,9.21333,9.2436,13899323,0
+XLU.US,D,20051108,000000,9.19551,9.30862,9.18167,9.24097,5826435,0
+XLU.US,D,20051109,000000,9.19551,9.37809,9.19551,9.32157,10774624,0
+XLU.US,D,20051110,000000,9.3037,9.35854,9.15983,9.2779,9620745,0
+XLU.US,D,20051111,000000,9.2708,9.29482,9.14951,9.19363,6157070,0
+XLU.US,D,20051114,000000,9.14951,9.24097,9.1237,9.13353,9201442,0
+XLU.US,D,20051115,000000,9.18167,9.22132,9.09075,9.14951,7747588,0
+XLU.US,D,20051116,000000,9.14236,9.26678,9.13928,9.23517,11515225,0
+XLU.US,D,20051117,000000,9.2436,9.38177,9.2436,9.37055,10355003,0
+XLU.US,D,20051118,000000,9.38484,9.44097,9.24981,9.35139,10669961,0
+XLU.US,D,20051121,000000,9.37596,9.40941,9.33189,9.37328,5948420,0
+XLU.US,D,20051122,000000,9.39065,9.41864,9.32519,9.37328,9911056,0
+XLU.US,D,20051123,000000,9.39556,9.52082,9.36479,9.48956,9670397,0
+XLU.US,D,20051125,000000,9.49234,9.52703,9.48474,9.52703,994569,0
+XLU.US,D,20051128,000000,9.48777,9.53993,9.45348,9.48956,5866097,0
+XLU.US,D,20051129,000000,9.54891,9.5907,9.49805,9.51373,6036750,0
+XLU.US,D,20051130,000000,9.58097,9.5836,9.41239,9.42107,7422621,0
+XLU.US,D,20051201,000000,9.43839,9.70484,9.13928,9.45705,6036413,0
+XLU.US,D,20051202,000000,9.47522,9.48474,9.41864,9.47269,5213161,0
+XLU.US,D,20051205,000000,9.45348,9.52082,9.39556,9.46693,14327615,0
+XLU.US,D,20051206,000000,9.48068,9.5114,9.43839,9.43839,2829058,0
+XLU.US,D,20051207,000000,9.43571,9.49805,9.16564,9.39288,5222161,0
+XLU.US,D,20051208,000000,9.33675,9.52345,9.33675,9.49234,3987274,0
+XLU.US,D,20051209,000000,9.46996,9.61214,9.46693,9.60053,4478913,0
+XLU.US,D,20051212,000000,9.5907,9.63755,9.50787,9.5114,7937560,0
+XLU.US,D,20051213,000000,9.50117,9.65045,9.50117,9.65045,3897955,0
+XLU.US,D,20051214,000000,9.66023,9.77527,9.65045,9.75968,6430378,0
+XLU.US,D,20051215,000000,9.77527,9.81939,9.73651,9.78197,10461658,0
+XLU.US,D,20051216,000000,9.76594,9.82554,9.68872,9.69323,2579741,0
+XLU.US,D,20051219,000000,9.68346,9.71154,9.53993,9.56539,7580605,0
+XLU.US,D,20051220,000000,9.54891,9.60633,9.52971,9.58097,4663543,0
+XLU.US,D,20051221,000000,9.5836,9.64772,9.47269,9.49234,10407656,0
+XLU.US,D,20051222,000000,9.48068,9.54613,9.43839,9.53551,3358676,0
+XLU.US,D,20051223,000000,9.52345,9.5778,9.52345,9.55194,2999039,0
+XLU.US,D,20051227,000000,9.48777,9.55194,9.48777,9.53551,6915997,0
+XLU.US,D,20051228,000000,9.54891,9.55556,9.44628,9.48777,21047970,0
+XLU.US,D,20051229,000000,9.50787,9.52082,9.45705,9.46996,4534560,0
+XLU.US,D,20051230,000000,9.40579,9.45035,9.38484,9.41864,7657932,0
+XLU.US,D,20060103,000000,9.4776,9.62589,9.38484,9.60053,13039405,0
+XLU.US,D,20060104,000000,9.62867,9.63755,9.48474,9.61576,15606488,0
+XLU.US,D,20060105,000000,9.5907,9.66023,9.53993,9.55194,5189499,0
+XLU.US,D,20060106,000000,9.60053,9.65676,9.55194,9.65398,3130036,0
+XLU.US,D,20060109,000000,9.63571,9.65045,9.56221,9.59343,6666686,0
+XLU.US,D,20060110,000000,9.54266,9.63214,9.5377,9.60951,8266870,0
+XLU.US,D,20060111,000000,9.57517,9.62867,9.56802,9.59343,7862240,0
+XLU.US,D,20060112,000000,9.58628,9.64291,9.57517,9.59343,6746023,0
+XLU.US,D,20060113,000000,9.30067,9.66653,9.30067,9.66023,5504463,0
+XLU.US,D,20060117,000000,9.66023,9.76594,9.6042,9.76231,24102341,0
+XLU.US,D,20060118,000000,9.6911,9.82341,9.6911,9.7842,28828884,0
+XLU.US,D,20060119,000000,9.88316,9.89691,9.75383,9.8712,25982823,0
+XLU.US,D,20060120,000000,9.90053,9.93611,9.7503,9.81393,13529022,0
+XLU.US,D,20060123,000000,10.0957,10.0957,9.76852,9.79879,20546022,0
+XLU.US,D,20060124,000000,9.83264,9.89159,9.8047,9.88668,7355295,0
+XLU.US,D,20060125,000000,9.81725,9.92817,9.6911,9.7503,13888997,0
+XLU.US,D,20060126,000000,9.79006,9.82554,9.61919,9.66385,10459981,0
+XLU.US,D,20060127,000000,9.71512,9.78197,9.67636,9.71775,7616266,0
+XLU.US,D,20060130,000000,9.68346,9.7303,9.64772,9.65045,4531227,0
+XLU.US,D,20060131,000000,9.65676,9.70216,9.62291,9.64559,8921810,0
+XLU.US,D,20060201,000000,9.68872,9.70752,9.60053,9.67318,9281114,0
+XLU.US,D,20060202,000000,9.63929,9.70216,9.5047,9.54613,18435555,0
+XLU.US,D,20060203,000000,9.54891,9.55194,9.43035,9.49805,8420851,0
+XLU.US,D,20060206,000000,9.46326,9.5836,9.46326,9.55556,8196208,0
+XLU.US,D,20060207,000000,9.5168,9.66023,9.46996,9.49805,5873103,0
+XLU.US,D,20060208,000000,9.47522,9.78197,9.45705,9.49447,6845340,0
+XLU.US,D,20060209,000000,9.47522,9.58628,9.47269,9.52971,10256349,0
+XLU.US,D,20060210,000000,9.5114,9.60951,9.4776,9.53551,12559789,0
+XLU.US,D,20060213,000000,9.49805,9.56802,9.49805,9.52345,5374818,0
+XLU.US,D,20060214,000000,9.55914,9.55914,9.39065,9.51373,9012121,0
+XLU.US,D,20060215,000000,9.49805,9.60053,9.47522,9.52971,9636728,0
+XLU.US,D,20060216,000000,9.48777,9.81145,9.48777,9.6042,3981957,0
+XLU.US,D,20060217,000000,9.73651,9.73651,9.49447,9.6911,14216301,0
+XLU.US,D,20060221,000000,9.70752,9.78197,9.66385,9.70484,11008272,0
+XLU.US,D,20060222,000000,9.76231,9.7842,9.70484,9.74226,5578797,0
+XLU.US,D,20060223,000000,9.7503,9.76852,9.69636,9.7303,6486702,0
+XLU.US,D,20060224,000000,10.015,10.015,9.71775,9.75968,4547895,0
+XLU.US,D,20060227,000000,9.78728,9.87656,9.78728,9.838,18466217,0
+XLU.US,D,20060228,000000,9.84911,9.89159,9.7303,9.77219,4944526,0
+XLU.US,D,20060301,000000,9.68618,9.80777,9.68618,9.74534,5521122,0
+XLU.US,D,20060302,000000,9.6042,9.75695,9.6042,9.73909,7975231,0
+XLU.US,D,20060303,000000,9.70752,9.79581,9.66653,9.6911,7740925,0
+XLU.US,D,20060306,000000,9.70484,9.72092,9.48068,9.53551,13194724,0
+XLU.US,D,20060307,000000,9.53551,9.53551,9.42405,9.48956,13912659,0
+XLU.US,D,20060308,000000,9.43839,9.56221,9.33675,9.48068,12908753,0
+XLU.US,D,20060309,000000,9.46996,9.60053,9.43571,9.45348,10148675,0
+XLU.US,D,20060310,000000,9.43035,9.53551,9.42728,9.51373,11287234,0
+XLU.US,D,20060313,000000,9.52082,9.57159,9.49234,9.52703,9428419,0
+XLU.US,D,20060314,000000,9.51373,9.64772,9.51373,9.62867,6602698,0
+XLU.US,D,20060315,000000,9.6042,9.69636,9.52345,9.6911,4300910,0
+XLU.US,D,20060316,000000,9.6911,9.7842,9.66653,9.74226,8053558,0
+XLU.US,D,20060317,000000,9.70484,9.70484,9.61576,9.64559,5242160,0
+XLU.US,D,20060320,000000,9.67636,9.67636,9.49234,9.5047,5696449,0
+XLU.US,D,20060321,000000,9.46326,9.50787,9.39065,9.43333,8016560,0
+XLU.US,D,20060322,000000,9.42107,9.50787,9.38177,9.4776,9441418,0
+XLU.US,D,20060323,000000,9.46326,9.4776,9.41864,9.46693,7549273,0
+XLU.US,D,20060324,000000,9.48068,9.49447,9.42405,9.44628,3972949,0
+XLU.US,D,20060327,000000,9.41239,9.4438,9.36479,9.38484,6146079,0
+XLU.US,D,20060328,000000,9.34514,9.41611,9.3037,9.34514,19580436,0
+XLU.US,D,20060329,000000,9.31889,9.45035,9.31889,9.40276,8310529,0
+XLU.US,D,20060330,000000,9.33675,9.43333,9.28991,9.31889,8945129,0
+XLU.US,D,20060331,000000,9.32519,9.36177,9.23517,9.24981,13587027,0
+XLU.US,D,20060403,000000,9.29482,9.36479,9.25517,9.26092,8712159,0
+XLU.US,D,20060404,000000,9.2436,9.39958,9.24097,9.36177,16708721,0
+XLU.US,D,20060405,000000,9.36479,9.4776,9.33353,9.45035,10560307,0
+XLU.US,D,20060406,000000,9.44628,9.48777,9.28991,9.33353,8571843,0
+XLU.US,D,20060407,000000,9.3037,9.33353,9.15358,9.20172,12460127,0
+XLU.US,D,20060410,000000,9.12688,9.26678,9.12688,9.19809,8077543,0
+XLU.US,D,20060411,000000,9.20172,9.22301,9.08008,9.09303,7894895,0
+XLU.US,D,20060412,000000,9.11531,9.12688,9.08494,9.11531,8572503,0
+XLU.US,D,20060413,000000,9.06038,9.10767,9.04886,9.07338,6087741,0
+XLU.US,D,20060417,000000,9.04489,9.08008,9.0306,9.064,5179508,0
+XLU.US,D,20060418,000000,9.064,9.2708,9.04489,9.23775,18587875,0
+XLU.US,D,20060419,000000,9.20172,9.30067,9.20172,9.26678,8225210,0
+XLU.US,D,20060420,000000,9.24097,9.38747,9.22618,9.33353,6519701,0
+XLU.US,D,20060421,000000,9.38484,9.45035,9.33675,9.37596,8880473,0
+XLU.US,D,20060424,000000,9.36177,9.46996,9.3037,9.46326,6326387,0
+XLU.US,D,20060425,000000,9.43839,9.43839,9.28991,9.32827,9616069,0
+XLU.US,D,20060426,000000,9.30648,9.34256,9.20966,9.23517,8177865,0
+XLU.US,D,20060427,000000,9.16291,9.40276,9.14951,9.35854,17968273,0
+XLU.US,D,20060428,000000,9.30067,9.40941,9.27477,9.39556,6102074,0
+XLU.US,D,20060501,000000,9.40276,9.43035,9.26092,9.30862,7143638,0
+XLU.US,D,20060502,000000,9.30862,9.48777,9.30862,9.46072,14720576,0
+XLU.US,D,20060503,000000,9.42107,9.45348,9.37809,9.43035,10878623,0
+XLU.US,D,20060504,000000,9.42107,9.46072,9.39065,9.44097,5990094,0
+XLU.US,D,20060505,000000,9.49447,9.65398,9.48474,9.65398,13421035,0
+XLU.US,D,20060508,000000,9.65676,9.65676,9.55194,9.58097,5025852,0
+XLU.US,D,20060509,000000,9.58628,9.59343,9.48474,9.49805,4115603,0
+XLU.US,D,20060510,000000,9.49805,9.57517,9.45348,9.57517,7430610,0
+XLU.US,D,20060511,000000,9.57517,9.57517,9.43333,9.48474,8066557,0
+XLU.US,D,20060512,000000,9.43571,9.48956,9.37055,9.37809,9829709,0
+XLU.US,D,20060515,000000,9.33353,9.47522,9.30067,9.43839,7421287,0
+XLU.US,D,20060516,000000,9.45348,9.46693,9.38747,9.39556,7840571,0
+XLU.US,D,20060517,000000,9.32157,9.38177,9.21333,9.25249,23090761,0
+XLU.US,D,20060518,000000,9.22618,9.32519,9.20668,9.24981,15845797,0
+XLU.US,D,20060519,000000,9.2708,9.40579,9.25249,9.32827,11174586,0
+XLU.US,D,20060522,000000,9.3037,9.46326,9.28326,9.39958,12507463,0
+XLU.US,D,20060523,000000,9.41239,9.46072,9.2641,9.26678,7109644,0
+XLU.US,D,20060524,000000,9.24981,9.33988,9.16564,9.30067,17633967,0
+XLU.US,D,20060525,000000,9.36177,9.39958,9.3037,9.38747,10657637,0
+XLU.US,D,20060526,000000,9.40579,9.49805,9.39288,9.48956,8728161,0
+XLU.US,D,20060530,000000,9.48068,9.50787,9.39288,9.39288,7218965,0
+XLU.US,D,20060531,000000,9.45035,9.61576,9.45035,9.54891,7642257,0
+XLU.US,D,20060601,000000,9.51373,9.65398,9.47269,9.64559,8967461,0
+XLU.US,D,20060602,000000,9.70216,9.76852,9.62589,9.76231,15754474,0
+XLU.US,D,20060605,000000,9.76594,9.78197,9.64559,9.64559,7422950,0
+XLU.US,D,20060606,000000,9.63214,9.71775,9.55556,9.66385,13450039,0
+XLU.US,D,20060607,000000,9.67636,9.72718,9.61919,9.62867,8530179,0
+XLU.US,D,20060608,000000,9.64559,9.69636,9.5836,9.66023,46114548,0
+XLU.US,D,20060609,000000,9.73651,9.78197,9.63929,9.74226,10932937,0
+XLU.US,D,20060612,000000,9.79006,9.83264,9.7303,9.76231,25744513,0
+XLU.US,D,20060613,000000,9.76594,9.79006,9.62291,9.64559,22684470,0
+XLU.US,D,20060614,000000,9.64559,9.66023,9.5047,9.57517,9149457,0
+XLU.US,D,20060615,000000,9.64559,9.74723,9.58628,9.72092,14914572,0
+XLU.US,D,20060616,000000,9.61576,9.6911,9.58628,9.63571,7672917,0
+XLU.US,D,20060619,000000,9.62589,9.70484,9.46072,9.50117,15544496,0
+XLU.US,D,20060620,000000,9.5114,9.5778,9.47269,9.52703,8359189,0
+XLU.US,D,20060621,000000,9.55556,9.57517,9.48474,9.5168,5098505,0
+XLU.US,D,20060622,000000,9.48474,9.51373,9.39958,9.48474,9291776,0
+XLU.US,D,20060623,000000,9.41239,9.58628,9.41239,9.49805,3541323,0
+XLU.US,D,20060626,000000,9.48068,9.54613,9.48068,9.5377,5863100,0
+XLU.US,D,20060627,000000,9.54891,9.61919,9.47269,9.50117,8395524,0
+XLU.US,D,20060628,000000,9.49234,9.56221,9.49234,9.52971,13655694,0
+XLU.US,D,20060629,000000,9.54266,9.67318,9.54266,9.65045,7689597,0
+XLU.US,D,20060630,000000,9.65045,9.72718,9.64559,9.68872,11930850,0
+XLU.US,D,20060703,000000,9.72092,9.79581,9.67993,9.79581,2953702,0
+XLU.US,D,20060705,000000,9.72092,9.79581,9.70752,9.7303,6852338,0
+XLU.US,D,20060706,000000,9.75968,9.77219,9.64559,9.67993,5594121,0
+XLU.US,D,20060707,000000,9.69323,9.79581,9.67993,9.75383,4719208,0
+XLU.US,D,20060710,000000,9.75968,9.838,9.75968,9.80777,18273896,0
+XLU.US,D,20060711,000000,9.82341,9.89159,9.81145,9.88316,13665350,0
+XLU.US,D,20060712,000000,9.87949,9.90053,9.80157,9.83547,12787767,0
+XLU.US,D,20060713,000000,9.76594,9.88668,9.7503,9.79879,22282516,0
+XLU.US,D,20060714,000000,9.838,9.838,9.70484,9.79879,18795185,0
+XLU.US,D,20060717,000000,9.77219,9.85859,9.77219,9.82554,9661728,0
+XLU.US,D,20060718,000000,9.82554,9.85497,9.80157,9.84127,15391516,0
+XLU.US,D,20060719,000000,9.88316,9.99983,9.87408,9.99011,11171257,0
+XLU.US,D,20060720,000000,9.99011,10.0698,9.97045,10.015,7521269,0
+XLU.US,D,20060721,000000,9.99686,10.0993,9.99686,10.039,14118297,0
+XLU.US,D,20060724,000000,10.1143,10.146,10.0667,10.1312,11724868,0
+XLU.US,D,20060725,000000,10.1523,10.2003,10.1176,10.175,6141744,0
+XLU.US,D,20060726,000000,10.1964,10.2347,10.1559,10.2099,11269911,0
+XLU.US,D,20060727,000000,10.2851,10.2851,10.1292,10.1292,16246443,0
+XLU.US,D,20060728,000000,10.1438,10.2677,10.1292,10.1964,14577590,0
+XLU.US,D,20060731,000000,10.2035,10.2396,10.1438,10.1523,5445140,0
+XLU.US,D,20060801,000000,10.1523,10.2797,10.1176,10.2797,16114443,0
+XLU.US,D,20060802,000000,10.2851,10.318,10.2451,10.2708,21521593,0
+XLU.US,D,20060803,000000,10.2605,10.2887,10.1892,10.2195,18150238,0
+XLU.US,D,20060804,000000,10.318,10.3274,10.1919,10.2228,14739913,0
+XLU.US,D,20060807,000000,10.228,10.2735,10.0993,10.1014,5260816,0
+XLU.US,D,20060808,000000,10.1037,10.2396,10.1037,10.1964,10724636,0
+XLU.US,D,20060809,000000,10.2075,10.2762,10.1919,10.2003,8456184,0
+XLU.US,D,20060810,000000,10.2132,10.2195,10.146,10.1856,9676394,0
+XLU.US,D,20060811,000000,10.1964,10.2035,10.146,10.1621,7372956,0
+XLU.US,D,20060814,000000,10.2003,10.2645,10.2003,10.2317,8176871,0
+XLU.US,D,20060815,000000,10.2542,10.3257,10.2542,10.2962,13462033,0
+XLU.US,D,20060816,000000,10.3385,10.3447,10.1919,10.2003,12755107,0
+XLU.US,D,20060817,000000,10.2003,10.2003,10.1037,10.1892,16249430,0
+XLU.US,D,20060818,000000,10.1657,10.3055,10.1657,10.3025,9559753,0
+XLU.US,D,20060821,000000,10.2819,10.3497,10.2797,10.3257,9221769,0
+XLU.US,D,20060822,000000,10.2962,10.3777,10.2962,10.3603,4063275,0
+XLU.US,D,20060823,000000,10.4121,10.4121,10.2431,10.2509,7945902,0
+XLU.US,D,20060824,000000,10.318,10.318,10.2509,10.2934,8699163,0
+XLU.US,D,20060825,000000,10.291,10.3301,10.2762,10.2934,6881671,0
+XLU.US,D,20060828,000000,10.318,10.3982,10.2819,10.3724,17787613,0
+XLU.US,D,20060829,000000,10.401,10.4121,10.3274,10.3809,8858492,0
+XLU.US,D,20060830,000000,10.4233,10.4233,10.3215,10.3274,8027218,0
+XLU.US,D,20060831,000000,10.3301,10.461,10.3301,10.4317,6649023,0
+XLU.US,D,20060901,000000,10.478,10.478,10.4201,10.4411,12169166,0
+XLU.US,D,20060905,000000,10.4411,10.461,10.3025,10.3301,13035081,0
+XLU.US,D,20060906,000000,10.291,10.3422,10.2476,10.291,16384079,0
+XLU.US,D,20060907,000000,10.2317,10.3149,10.2317,10.3055,8788821,0
+XLU.US,D,20060908,000000,10.2851,10.3327,10.2851,10.3055,17762952,0
+XLU.US,D,20060911,000000,10.2708,10.3215,10.2451,10.2708,21772902,0
+XLU.US,D,20060912,000000,10.2476,10.3671,10.1718,10.217,35469249,0
+XLU.US,D,20060913,000000,10.2003,10.2396,10.1206,10.2374,18755521,0
+XLU.US,D,20060914,000000,10.1942,10.2934,10.1559,10.1942,10607983,0
+XLU.US,D,20060915,000000,10.1559,10.1559,10.1014,10.1176,11628886,0
+XLU.US,D,20060918,000000,10.0876,10.1384,10.0423,10.0876,10092022,0
+XLU.US,D,20060919,000000,10.0733,10.1345,10.0698,10.1064,22663139,0
+XLU.US,D,20060920,000000,10.0925,10.1438,10.0876,10.0925,11883516,0
+XLU.US,D,20060921,000000,10.0751,10.1037,10.0337,10.0779,39464194,0
+XLU.US,D,20060922,000000,10.0779,10.0876,10.0467,10.0667,12791761,0
+XLU.US,D,20060925,000000,10.0667,10.2431,10.0667,10.2075,10785624,0
+XLU.US,D,20060926,000000,10.175,10.2451,10.175,10.1919,15040552,0
+XLU.US,D,20060927,000000,10.1718,10.3385,10.1718,10.3327,12558799,0
+XLU.US,D,20060928,000000,10.3671,10.3777,10.2605,10.2988,8811141,0
+XLU.US,D,20060929,000000,10.3475,10.3475,10.1826,10.1964,10724969,0
+XLU.US,D,20061002,000000,10.2579,10.3301,10.2035,10.2735,8913472,0
+XLU.US,D,20061003,000000,10.2374,10.3497,10.1799,10.3149,19983077,0
+XLU.US,D,20061004,000000,10.3385,10.3568,10.2819,10.3568,15282859,0
+XLU.US,D,20061005,000000,10.3385,10.4802,10.2962,10.3257,11842861,0
+XLU.US,D,20061006,000000,10.2819,10.3091,10.2228,10.2677,18491550,0
+XLU.US,D,20061009,000000,10.2542,10.2851,10.2075,10.2579,10065355,0
+XLU.US,D,20061010,000000,10.2677,10.3327,10.2253,10.3327,12194158,0
+XLU.US,D,20061011,000000,10.318,10.3724,10.2934,10.3568,10144359,0
+XLU.US,D,20061012,000000,10.3809,10.3809,10.3119,10.3534,18325899,0
+XLU.US,D,20061013,000000,10.3385,10.3756,10.3091,10.3671,11899522,0
+XLU.US,D,20061016,000000,10.3354,10.4171,10.3354,10.4171,10492324,0
+XLU.US,D,20061017,000000,10.4147,10.4953,10.3422,10.461,15469171,0
+XLU.US,D,20061018,000000,10.6268,10.6268,10.4802,10.5755,7487941,0
+XLU.US,D,20061019,000000,10.6007,10.6482,10.561,10.6179,9377755,0
+XLU.US,D,20061020,000000,10.6933,10.6996,10.6116,10.6848,8940467,0
+XLU.US,D,20061023,000000,10.6813,10.7348,10.5971,10.6964,15248524,0
+XLU.US,D,20061024,000000,10.7079,10.7231,10.6567,10.7049,10553648,0
+XLU.US,D,20061025,000000,10.6848,10.8488,10.6848,10.8189,29196518,0
+XLU.US,D,20061026,000000,10.8453,10.8453,10.7504,10.7709,13643014,0
+XLU.US,D,20061027,000000,10.7407,10.7709,10.7049,10.7311,9550735,0
+XLU.US,D,20061030,000000,10.7231,10.7624,10.6964,10.7268,9356422,0
+XLU.US,D,20061031,000000,10.7268,10.7692,10.6996,10.7373,9630735,0
+XLU.US,D,20061101,000000,10.7823,10.8394,10.7572,10.8042,22975786,0
+XLU.US,D,20061102,000000,10.7595,10.8127,10.7079,10.7534,11884852,0
+XLU.US,D,20061103,000000,10.798,10.798,10.6301,10.675,17158003,0
+XLU.US,D,20061106,000000,10.6813,10.6813,10.564,10.6268,23110768,0
+XLU.US,D,20061107,000000,10.6301,10.7079,10.5788,10.5916,17205673,0
+XLU.US,D,20061108,000000,10.5819,10.7407,10.5729,10.6964,13472700,0
+XLU.US,D,20061109,000000,10.6867,10.7407,10.6207,10.6933,26591099,0
+XLU.US,D,20061110,000000,10.6996,10.7794,10.6996,10.7739,9697403,0
+XLU.US,D,20061113,000000,10.7958,10.8127,10.7595,10.7709,7516268,0
+XLU.US,D,20061114,000000,10.7885,10.8221,10.7407,10.798,12605782,0
+XLU.US,D,20061115,000000,10.8007,10.8007,10.7534,10.7624,10898278,0
+XLU.US,D,20061116,000000,10.7885,10.854,10.7761,10.8007,12432132,0
+XLU.US,D,20061117,000000,10.883,10.8854,10.7654,10.8127,5951420,0
+XLU.US,D,20061120,000000,10.8155,10.8284,10.7761,10.7761,3488666,0
+XLU.US,D,20061121,000000,10.786,10.8096,10.7624,10.7958,3250681,0
+XLU.US,D,20061122,000000,10.7794,10.8453,10.7794,10.8189,5526133,0
+XLU.US,D,20061124,000000,10.8453,10.8604,10.8127,10.8604,987906,0
+XLU.US,D,20061127,000000,10.8453,10.854,10.7268,10.7407,7823911,0
+XLU.US,D,20061128,000000,10.7472,10.8422,10.6933,10.8189,6380387,0
+XLU.US,D,20061129,000000,10.8675,10.9702,10.8377,10.954,10563972,0
+XLU.US,D,20061130,000000,10.9664,11.024,10.9277,11.024,8808809,0
+XLU.US,D,20061201,000000,11.024,11.0587,10.9702,11.0177,8424519,0
+XLU.US,D,20061204,000000,11.0645,11.1547,11.02,11.1042,6620028,0
+XLU.US,D,20061205,000000,11.1492,11.2187,11.1157,11.1314,13431377,0
+XLU.US,D,20061206,000000,11.1706,11.176,11.0738,11.077,6645020,0
+XLU.US,D,20061207,000000,11.098,11.146,11.0382,11.0645,10056705,0
+XLU.US,D,20061208,000000,11.0466,11.0837,10.987,11.0324,6620028,0
+XLU.US,D,20061211,000000,11.044,11.0922,11.0324,11.0922,6322723,0
+XLU.US,D,20061212,000000,11.1122,11.1439,11.068,11.1349,9472418,0
+XLU.US,D,20061213,000000,11.1576,11.1851,11.1122,11.176,5952756,0
+XLU.US,D,20061214,000000,11.1407,11.233,11.1407,11.1947,9960365,0
+XLU.US,D,20061215,000000,11.1314,11.1514,11.0587,11.0837,9208450,0
+XLU.US,D,20061218,000000,11.0837,11.101,10.987,11.0039,6320059,0
+XLU.US,D,20061219,000000,10.9702,11.0869,10.9455,11.0528,8059557,0
+XLU.US,D,20061220,000000,11.0561,11.0869,11.0142,11.0177,3489652,0
+XLU.US,D,20061221,000000,11.0257,11.0528,10.9592,11.0107,13786667,0
+XLU.US,D,20061222,000000,10.9808,11.02,10.9455,10.9725,8638170,0
+XLU.US,D,20061226,000000,10.9702,11.0466,10.9513,11.0257,4643887,0
+XLU.US,D,20061227,000000,11.068,11.1042,11.0466,11.0869,4824196,0
+XLU.US,D,20061228,000000,11.1314,11.1314,11.02,11.02,4703541,0
+XLU.US,D,20061229,000000,11.044,11.044,10.9808,11.0177,4377912,0
+XLU.US,D,20070103,000000,10.9246,11.1314,10.9246,11.0466,14096306,0
+XLU.US,D,20070104,000000,11.0587,11.0837,10.9995,11.0324,9860380,0
+XLU.US,D,20070105,000000,11.0021,11.0021,10.798,10.836,12613779,0
+XLU.US,D,20070108,000000,10.7927,10.8675,10.7794,10.8284,8049215,0
+XLU.US,D,20070109,000000,10.7823,10.854,10.7624,10.8377,7806244,0
+XLU.US,D,20070110,000000,10.798,10.8604,10.786,10.8394,6393041,0
+XLU.US,D,20070111,000000,10.8564,10.9093,10.8127,10.8516,15126202,0
+XLU.US,D,20070112,000000,10.7958,10.8764,10.7169,10.7624,34150044,0
+XLU.US,D,20070116,000000,10.7504,10.8221,10.7504,10.7958,13504371,0
+XLU.US,D,20070117,000000,10.798,10.8189,10.7572,10.8189,5740783,0
+XLU.US,D,20070118,000000,10.8564,10.8564,10.7709,10.8127,7366942,0
+XLU.US,D,20070119,000000,10.7595,10.8319,10.7107,10.8155,8089549,0
+XLU.US,D,20070122,000000,10.8155,10.8394,10.7927,10.8127,9260771,0
+XLU.US,D,20070123,000000,10.8127,10.8764,10.7624,10.8764,11526210,0
+XLU.US,D,20070124,000000,10.8764,10.9424,10.8453,10.9116,9901703,0
+XLU.US,D,20070125,000000,10.9116,10.9513,10.8711,10.9027,14791225,0
+XLU.US,D,20070126,000000,10.9152,10.9152,10.8256,10.8764,8273862,0
+XLU.US,D,20070129,000000,10.8764,10.9116,10.8645,10.9116,7964560,0
+XLU.US,D,20070130,000000,10.8854,10.9455,10.8854,10.9455,6623027,0
+XLU.US,D,20070131,000000,10.9027,11.0021,10.8764,10.9775,21079302,0
+XLU.US,D,20070201,000000,10.9973,11.0837,10.9905,11.0712,9992700,0
+XLU.US,D,20070202,000000,11.0738,11.1314,10.9808,11.1314,7250291,0
+XLU.US,D,20070205,000000,11.1514,11.2722,11.101,11.2508,10029362,0
+XLU.US,D,20070206,000000,11.2387,11.3479,11.2387,11.3109,8959462,0
+XLU.US,D,20070207,000000,11.2939,11.3582,11.2939,11.3537,5317150,0
+XLU.US,D,20070208,000000,11.2967,11.4161,11.2967,11.3743,5732769,0
+XLU.US,D,20070209,000000,11.3986,11.4893,11.3561,11.4129,12940088,0
+XLU.US,D,20070212,000000,11.4348,11.4429,11.3715,11.3715,7104630,0
+XLU.US,D,20070213,000000,11.3787,11.4755,11.3787,11.4691,10346849,0
+XLU.US,D,20070214,000000,11.4348,11.5752,11.4348,11.5507,8659442,0
+XLU.US,D,20070215,000000,11.5236,11.5507,11.4469,11.4531,20907322,0
+XLU.US,D,20070216,000000,11.4348,11.4726,11.3986,11.4726,9624728,0
+XLU.US,D,20070220,000000,11.4584,11.5204,11.4348,11.504,7602605,0
+XLU.US,D,20070221,000000,11.4861,11.4945,11.4129,11.4553,6459376,0
+XLU.US,D,20070222,000000,11.4607,11.5115,11.4129,11.4691,6731023,0
+XLU.US,D,20070223,000000,11.4755,11.6106,11.4553,11.6024,13282717,0
+XLU.US,D,20070226,000000,11.8519,12.0922,11.8293,11.8779,26259440,0
+XLU.US,D,20070227,000000,11.8355,11.8779,11.4019,11.4469,23096774,0
+XLU.US,D,20070228,000000,11.4922,11.6444,11.4789,11.5374,21525257,0
+XLU.US,D,20070301,000000,11.4664,11.6595,11.3619,11.5963,19307855,0
+XLU.US,D,20070302,000000,11.5921,11.5921,11.4161,11.4161,25727857,0
+XLU.US,D,20070305,000000,11.3743,11.4634,11.2415,11.2722,8784154,0
+XLU.US,D,20070306,000000,11.3479,11.4392,11.3017,11.4392,20738340,0
+XLU.US,D,20070307,000000,11.4318,11.4976,11.3928,11.4161,7735248,0
+XLU.US,D,20070308,000000,11.6358,11.6358,11.421,11.4755,8341522,0
+XLU.US,D,20070309,000000,11.4822,11.5169,11.4099,11.4607,11482240,0
+XLU.US,D,20070312,000000,11.4607,11.5907,11.4276,11.5907,23423747,0
+XLU.US,D,20070313,000000,11.5716,11.6291,11.4041,11.4192,12956090,0
+XLU.US,D,20070314,000000,11.45,11.5169,11.3262,11.4755,26002839,0
+XLU.US,D,20070315,000000,11.4976,11.6502,11.4376,11.6239,30401359,0
+XLU.US,D,20070316,000000,11.5565,11.6077,11.4822,11.5204,7854145,0
+XLU.US,D,20070319,000000,11.5963,11.6291,11.5142,11.605,10480705,0
+XLU.US,D,20070320,000000,11.5821,11.7793,11.5601,11.7726,11522490,0
+XLU.US,D,20070321,000000,11.8131,11.9397,11.7022,11.9113,13963656,0
+XLU.US,D,20070322,000000,11.9384,11.9526,11.8355,11.8988,14144657,0
+XLU.US,D,20070323,000000,11.9113,11.9597,11.8519,11.9559,11877999,0
+XLU.US,D,20070326,000000,11.984,12.0252,11.8867,12.0075,12214660,0
+XLU.US,D,20070327,000000,12.0195,12.028,11.9325,11.9887,9550079,0
+XLU.US,D,20070328,000000,11.9384,12.0814,11.9384,11.9657,9596413,0
+XLU.US,D,20070329,000000,12.0395,12.0752,11.9559,12.0338,7309961,0
+XLU.US,D,20070330,000000,12.0752,12.0886,11.8106,11.9113,24865113,0
+XLU.US,D,20070402,000000,11.943,12.2005,11.9397,12.1964,17160216,0
+XLU.US,D,20070403,000000,12.2124,12.2705,12.1505,12.2124,13504371,0
+XLU.US,D,20070404,000000,12.2246,12.2456,12.1357,12.1581,11103850,0
+XLU.US,D,20070405,000000,12.1898,12.2214,12.1332,12.2124,7404335,0
+XLU.US,D,20070409,000000,12.2865,12.3048,12.2348,12.3012,11487996,0
+XLU.US,D,20070410,000000,12.3012,12.3337,12.2705,12.3048,9030938,0
+XLU.US,D,20070411,000000,12.3158,12.3564,12.2561,12.2731,14061856,0
+XLU.US,D,20070412,000000,12.2865,12.2865,12.1483,12.2201,10145086,0
+XLU.US,D,20070413,000000,12.2201,12.2384,12.1608,12.2166,8229473,0
+XLU.US,D,20070416,000000,12.2201,12.2905,12.2059,12.2905,5241022,0
+XLU.US,D,20070417,000000,12.3012,12.3875,12.2561,12.3462,9929903,0
+XLU.US,D,20070418,000000,12.3462,12.4358,12.3279,12.4358,4947741,0
+XLU.US,D,20070419,000000,12.3846,12.4104,12.3182,12.3751,13721024,0
+XLU.US,D,20070420,000000,12.4421,12.487,12.3778,12.4723,8877558,0
+XLU.US,D,20070423,000000,12.4572,12.5913,12.4572,12.5658,14463939,0
+XLU.US,D,20070424,000000,12.5797,12.6545,12.5317,12.6545,8924643,0
+XLU.US,D,20070425,000000,12.6644,12.7393,12.6613,12.6907,9957557,0
+XLU.US,D,20070426,000000,12.7062,12.7637,12.6341,12.6484,8273214,0
+XLU.US,D,20070427,000000,12.6162,12.6162,12.5253,12.544,13995877,0
+XLU.US,D,20070430,000000,12.6101,12.6309,12.4515,12.4955,15767780,0
+XLU.US,D,20070501,000000,12.4931,12.6101,12.4358,12.598,11435332,0
+XLU.US,D,20070502,000000,12.626,12.6787,12.589,12.6684,9183093,0
+XLU.US,D,20070503,000000,12.7089,12.7089,12.5953,12.6511,5328587,0
+XLU.US,D,20070504,000000,12.7062,12.7062,12.6126,12.6291,9162338,0
+XLU.US,D,20070507,000000,12.6613,12.7768,12.6484,12.7768,6738052,0
+XLU.US,D,20070508,000000,12.7485,12.7485,12.6545,12.7219,9557406,0
+XLU.US,D,20070509,000000,12.6933,12.7455,12.6684,12.7294,7207980,0
+XLU.US,D,20070510,000000,12.7089,12.7268,12.5828,12.6006,12949570,0
+XLU.US,D,20070511,000000,12.6203,12.6933,12.6006,12.6613,12103677,0
+XLU.US,D,20070514,000000,12.704,12.7697,12.704,12.7125,7800072,0
+XLU.US,D,20070515,000000,12.7749,12.9072,12.7611,12.7807,16956594,0
+XLU.US,D,20070516,000000,12.8084,12.8618,12.7768,12.8111,12808259,0
+XLU.US,D,20070517,000000,12.8145,12.827,12.7485,12.7807,9771476,0
+XLU.US,D,20070518,000000,12.7842,12.8503,12.7768,12.8503,7761257,0
+XLU.US,D,20070521,000000,12.8463,12.8689,12.8145,12.8319,5732675,0
+XLU.US,D,20070522,000000,12.885,12.9305,12.7963,12.8084,16664343,0
+XLU.US,D,20070523,000000,12.8618,12.8618,12.6073,12.6073,26486260,0
+XLU.US,D,20070524,000000,12.6073,12.6581,12.2905,12.3248,49688962,0
+XLU.US,D,20070525,000000,12.3367,12.4073,12.1773,12.331,41798299,0
+XLU.US,D,20070529,000000,12.262,12.4572,12.262,12.3676,35932861,0
+XLU.US,D,20070530,000000,12.3106,12.5213,12.2865,12.5213,28684257,0
+XLU.US,D,20070531,000000,12.5285,12.5859,12.4807,12.553,20710715,0
+XLU.US,D,20070601,000000,12.5712,12.6047,12.4421,12.4829,38772476,0
+XLU.US,D,20070604,000000,12.4296,12.4749,12.3337,12.4358,35804544,0
+XLU.US,D,20070605,000000,12.3627,12.4224,12.2124,12.2705,52524126,0
+XLU.US,D,20070606,000000,12.1857,12.2124,12.037,12.0752,51387899,0
+XLU.US,D,20070607,000000,12.0307,12.0463,11.6853,11.7022,91180617,0
+XLU.US,D,20070608,000000,11.7223,11.8689,11.6567,11.7838,65856997,0
+XLU.US,D,20070611,000000,11.7838,12.0111,11.7652,11.9397,31801139,0
+XLU.US,D,20070612,000000,11.8519,11.9325,11.7467,11.7467,38178568,0
+XLU.US,D,20070613,000000,11.8577,12.0111,11.8355,11.9808,27188046,0
+XLU.US,D,20070614,000000,11.9808,12.1237,11.9808,12.0556,25413496,0
+XLU.US,D,20070615,000000,12.106,12.1964,12.0752,12.1332,44427719,0
+XLU.US,D,20070618,000000,12.1505,12.1657,12.0008,12.0008,27731445,0
+XLU.US,D,20070619,000000,12.0141,12.0814,11.9526,12.0788,21685634,0
+XLU.US,D,20070620,000000,12.0788,12.1237,11.7223,11.7652,32370990,0
+XLU.US,D,20070621,000000,11.7334,11.8908,11.6853,11.8382,33601904,0
+XLU.US,D,20070622,000000,11.7673,11.8488,11.605,11.6139,26997426,0
+XLU.US,D,20070625,000000,11.6652,12.0922,11.6106,11.6774,31321576,0
+XLU.US,D,20070626,000000,11.7195,11.9973,11.6077,11.6139,42383777,0
+XLU.US,D,20070627,000000,11.548,11.826,11.5204,11.7838,41366356,0
+XLU.US,D,20070628,000000,11.8248,11.9715,11.7757,11.7807,32368116,0
+XLU.US,D,20070629,000000,11.8069,11.9325,11.7161,11.8747,36132564,0
+XLU.US,D,20070702,000000,11.9657,12.127,11.8836,12.0463,15780050,0
+XLU.US,D,20070703,000000,12.0947,12.1639,11.984,12.0463,18013168,0
+XLU.US,D,20070705,000000,12.0111,12.1301,11.8627,12.0227,32267563,0
+XLU.US,D,20070706,000000,12.0169,12.0252,11.8412,11.9597,21413819,0
+XLU.US,D,20070709,000000,11.9749,12.037,11.9715,11.9782,11882397,0
+XLU.US,D,20070710,000000,11.9496,11.9937,11.8131,11.8658,21527980,0
+XLU.US,D,20070711,000000,11.8327,11.897,11.8131,11.897,21944480,0
+XLU.US,D,20070712,000000,11.9201,12.0922,11.9201,12.0463,24166546,0
+XLU.US,D,20070713,000000,12.0646,12.2762,12.0556,12.2246,22495782,0
+XLU.US,D,20070716,000000,12.2166,12.2456,12.0463,12.0481,28442828,0
+XLU.US,D,20070717,000000,12.0463,12.139,12.0338,12.0623,24633958,0
+XLU.US,D,20070718,000000,12.0044,12.1639,11.9973,12.1505,28510143,0
+XLU.US,D,20070719,000000,12.2094,12.4006,12.1608,12.3462,34167323,0
+XLU.US,D,20070720,000000,12.3367,12.5253,12.1422,12.2124,26542426,0
+XLU.US,D,20070723,000000,12.262,12.3337,12.203,12.2214,15931224,0
+XLU.US,D,20070724,000000,12.2456,12.2518,11.8033,11.8577,33380796,0
+XLU.US,D,20070725,000000,11.8609,11.9857,11.6595,11.8805,43419720,0
+XLU.US,D,20070726,000000,11.7334,11.7869,11.3743,11.6106,61309565,0
+XLU.US,D,20070727,000000,11.5601,11.5907,11.2659,11.2659,42154688,0
+XLU.US,D,20070730,000000,11.3109,11.4664,11.2121,11.421,39839849,0
+XLU.US,D,20070731,000000,11.5437,11.6382,11.3109,11.4019,47078175,0
+XLU.US,D,20070801,000000,11.3694,11.7304,11.3694,11.6595,54784124,0
+XLU.US,D,20070802,000000,11.6382,11.8382,11.6382,11.7838,31020496,0
+XLU.US,D,20070803,000000,11.753,11.8577,11.3198,11.3858,47303303,0
+XLU.US,D,20070806,000000,11.3962,11.77,11.2366,11.7428,36547990,0
+XLU.US,D,20070807,000000,11.713,12.0922,11.6358,11.9559,34229379,0
+XLU.US,D,20070808,000000,12.0481,12.2276,11.9559,12.1301,41765974,0
+XLU.US,D,20070809,000000,11.9782,12.118,11.8069,11.9113,41001764,0
+XLU.US,D,20070810,000000,11.8033,11.9937,11.6323,11.7049,41765326,0
+XLU.US,D,20070813,000000,11.7993,11.9113,11.7467,11.7652,25566196,0
+XLU.US,D,20070814,000000,11.7428,11.7909,11.5056,11.5664,22630140,0
+XLU.US,D,20070815,000000,11.54,11.7267,11.3502,11.4099,27418352,0
+XLU.US,D,20070816,000000,11.2601,11.4922,11.007,11.4922,60151229,0
+XLU.US,D,20070817,000000,11.6853,11.8908,11.3198,11.5907,63309340,0
+XLU.US,D,20070820,000000,11.6682,11.7079,11.4634,11.6536,23919064,0
+XLU.US,D,20070821,000000,11.5907,11.7726,11.569,11.6407,23136271,0
+XLU.US,D,20070822,000000,11.8033,11.826,11.6774,11.7757,19393785,0
+XLU.US,D,20070823,000000,11.8382,11.9325,11.7619,11.8131,43896108,0
+XLU.US,D,20070824,000000,11.8908,11.9384,11.7562,11.8836,20064736,0
+XLU.US,D,20070827,000000,11.9166,11.9166,11.5266,11.5821,90678259,0
+XLU.US,D,20070828,000000,11.5056,11.5846,11.3962,11.4019,38309976,0
+XLU.US,D,20070829,000000,11.4429,11.7304,11.4429,11.6264,17941935,0
+XLU.US,D,20070830,000000,11.5534,11.6991,11.5056,11.605,16758390,0
+XLU.US,D,20070831,000000,11.6358,11.7223,11.5374,11.5821,18455887,0
+XLU.US,D,20070904,000000,11.6323,11.9019,11.6106,11.8069,15428502,0
+XLU.US,D,20070905,000000,11.7673,11.7807,11.6465,11.7757,22090535,0
+XLU.US,D,20070906,000000,11.7241,11.8805,11.7049,11.7909,15921787,0
+XLU.US,D,20070907,000000,11.7619,11.8131,11.6358,11.7049,18482887,0
+XLU.US,D,20070910,000000,11.74,11.7757,11.6171,11.713,15821810,0
+XLU.US,D,20070911,000000,11.7467,11.8488,11.7049,11.7909,17632294,0
+XLU.US,D,20070912,000000,11.8248,11.9384,11.7945,11.8908,11319896,0
+XLU.US,D,20070913,000000,11.9559,11.9857,11.8908,11.914,14391950,0
+XLU.US,D,20070914,000000,11.8836,11.9937,11.8689,11.9113,12964746,0
+XLU.US,D,20070917,000000,11.9657,11.9657,11.8412,11.9201,8719825,0
+XLU.US,D,20070918,000000,11.8658,12.1964,11.7757,12.1964,17714956,0
+XLU.US,D,20070919,000000,12.1698,12.3462,12.1541,12.331,23364408,0
+XLU.US,D,20070920,000000,12.3158,12.3212,12.1639,12.1639,12362468,0
+XLU.US,D,20070921,000000,12.1505,12.2384,12.0975,12.0975,13614026,0
+XLU.US,D,20070924,000000,12.127,12.249,12.1237,12.1422,13469362,0
+XLU.US,D,20070925,000000,12.1148,12.242,12.0975,12.1581,13668688,0
+XLU.US,D,20070926,000000,12.2094,12.2905,12.1719,12.2166,16272252,0
+XLU.US,D,20070927,000000,12.2214,12.2589,12.1006,12.1301,18240239,0
+XLU.US,D,20070928,000000,12.139,12.1657,11.9397,11.9397,11799191,0
+XLU.US,D,20071001,000000,12.028,12.1608,11.9749,12.1038,19002169,0
+XLU.US,D,20071002,000000,12.0623,12.1799,12.0623,12.1483,8330856,0
+XLU.US,D,20071003,000000,12.085,12.1483,12.0752,12.1081,17930598,0
+XLU.US,D,20071004,000000,12.1081,12.2384,12.1081,12.1745,12219151,0
+XLU.US,D,20071005,000000,12.1745,12.3496,12.1745,12.2705,16616071,0
+XLU.US,D,20071008,000000,12.3182,12.3528,12.2246,12.2539,9724391,0
+XLU.US,D,20071009,000000,12.2962,12.4487,12.262,12.3875,13624616,0
+XLU.US,D,20071010,000000,12.3875,12.4104,12.2962,12.2962,9719061,0
+XLU.US,D,20071011,000000,12.4104,12.4902,12.3158,12.4206,18386225,0
+XLU.US,D,20071012,000000,12.4358,12.5026,12.3875,12.3875,12940433,0
+XLU.US,D,20071015,000000,12.3943,12.454,12.2094,12.2994,17706295,0
+XLU.US,D,20071016,000000,12.2825,12.3496,12.2246,12.2672,15122546,0
+XLU.US,D,20071017,000000,12.3279,12.3778,12.1505,12.3012,16923275,0
+XLU.US,D,20071018,000000,12.1898,12.2865,12.1857,12.1929,9790043,0
+XLU.US,D,20071019,000000,12.1698,12.1929,11.8867,11.9228,21607915,0
+XLU.US,D,20071022,000000,11.8658,12.0463,11.7993,12.0075,14703258,0
+XLU.US,D,20071023,000000,12.0517,12.1118,11.9464,12.0141,12018173,0
+XLU.US,D,20071024,000000,11.9657,12.0788,11.8938,12.0008,16880698,0
+XLU.US,D,20071025,000000,12.0694,12.3248,12.0481,12.2962,18025258,0
+XLU.US,D,20071026,000000,12.0141,12.499,12.0141,12.4643,16432596,0
+XLU.US,D,20071029,000000,12.5368,12.6291,12.515,12.5739,9101450,0
+XLU.US,D,20071030,000000,12.6341,12.6764,12.5083,12.589,11688894,0
+XLU.US,D,20071031,000000,12.7509,12.7998,12.6006,12.7361,19180688,0
+XLU.US,D,20071101,000000,12.5739,12.758,12.4749,12.4749,21659145,0
+XLU.US,D,20071102,000000,12.6684,12.6684,12.4572,12.5761,21369146,0
+XLU.US,D,20071105,000000,12.544,12.7873,12.5187,12.7157,33536051,0
+XLU.US,D,20071106,000000,12.8725,12.8725,12.553,12.7268,16431127,0
+XLU.US,D,20071107,000000,12.5632,12.6845,12.4254,12.4358,35196415,0
+XLU.US,D,20071108,000000,12.4393,12.704,12.3591,12.6787,28232164,0
+XLU.US,D,20071109,000000,12.6291,12.7246,12.5317,12.5797,19279961,0
+XLU.US,D,20071112,000000,12.6787,12.6907,12.3627,12.3627,27592486,0
+XLU.US,D,20071113,000000,12.5317,12.5317,12.262,12.4665,19410862,0
+XLU.US,D,20071114,000000,12.487,12.5658,12.3908,12.3908,13117134,0
+XLU.US,D,20071115,000000,12.2762,12.5686,12.2762,12.5026,19734313,0
+XLU.US,D,20071116,000000,12.6006,12.6047,12.3644,12.5053,14673942,0
+XLU.US,D,20071119,000000,12.5053,12.598,12.4608,12.5406,12196194,0
+XLU.US,D,20071120,000000,12.6006,12.7726,12.5859,12.6933,25808652,0
+XLU.US,D,20071121,000000,12.704,12.7611,12.5828,12.589,18751123,0
+XLU.US,D,20071123,000000,12.6047,12.7485,12.4902,12.5761,3880797,0
+XLU.US,D,20071126,000000,12.5317,12.7963,12.5253,12.5569,18473734,0
+XLU.US,D,20071127,000000,12.7219,12.7219,12.5026,12.6047,20831296,0
+XLU.US,D,20071128,000000,12.6644,12.8236,12.6073,12.8236,16271584,0
+XLU.US,D,20071129,000000,12.7637,12.827,12.6907,12.7361,12238579,0
+XLU.US,D,20071130,000000,12.7901,12.8654,12.7768,12.8203,26455875,0
+XLU.US,D,20071203,000000,13.0324,13.1002,12.8203,12.9469,11831484,0
+XLU.US,D,20071204,000000,12.9741,13.1314,12.8463,13.0387,25560926,0
+XLU.US,D,20071205,000000,13.1711,13.2735,13.0811,13.2646,22661774,0
+XLU.US,D,20071206,000000,13.3221,13.3386,13.1314,13.1854,13686416,0
+XLU.US,D,20071207,000000,13.3088,13.3418,13.1711,13.2558,20388900,0
+XLU.US,D,20071210,000000,13.3221,13.3484,13.2616,13.3156,10067639,0
+XLU.US,D,20071211,000000,13.3988,13.3988,13.0027,13.0053,21629430,0
+XLU.US,D,20071212,000000,13.0784,13.2735,12.9162,13.008,25679330,0
+XLU.US,D,20071213,000000,12.9041,13.2014,12.9041,13.2014,16071693,0
+XLU.US,D,20071214,000000,13.1626,13.1769,12.9545,12.9545,16320304,0
+XLU.US,D,20071217,000000,12.9072,12.9821,12.7842,12.8347,13898369,0
+XLU.US,D,20071218,000000,12.9514,13.0423,12.8725,12.9495,13337135,0
+XLU.US,D,20071219,000000,12.9612,13.0909,12.9015,12.9162,11460232,0
+XLU.US,D,20071220,000000,12.9189,13.0512,12.8536,12.9741,14275135,0
+XLU.US,D,20071221,000000,13.008,13.0218,12.8992,12.9015,16594092,0
+XLU.US,D,20071224,000000,12.9545,12.9638,12.8992,12.9638,7385463,0
+XLU.US,D,20071226,000000,12.9937,12.9937,12.8725,12.8992,6469422,0
+XLU.US,D,20071227,000000,12.9469,12.9612,12.7726,12.7842,9851537,0
+XLU.US,D,20071228,000000,12.9335,12.9335,12.7963,12.8779,5209474,0
+XLU.US,D,20071231,000000,12.8992,12.8992,12.6933,12.7005,6359623,0
+XLU.US,D,20080102,000000,12.6461,12.8236,12.5712,12.6291,16663910,0
+XLU.US,D,20080103,000000,12.5913,12.7749,12.5913,12.6101,17143454,0
+XLU.US,D,20080104,000000,12.6309,12.7873,12.5606,12.7062,23409305,0
+XLU.US,D,20080107,000000,12.7807,13.0053,12.7219,12.9709,30511858,0
+XLU.US,D,20080108,000000,12.9856,13.2339,12.9741,12.9741,32009958,0
+XLU.US,D,20080109,000000,13.0762,13.1569,12.9581,13.1137,30264275,0
+XLU.US,D,20080110,000000,13.0936,13.1978,12.967,13.0324,28296507,0
+XLU.US,D,20080111,000000,12.9189,13.1137,12.9189,13.0312,17885735,0
+XLU.US,D,20080114,000000,13.1483,13.1626,12.9821,13.049,16174965,0
+XLU.US,D,20080115,000000,12.9638,13.1087,12.8747,12.9104,29145938,0
+XLU.US,D,20080116,000000,12.8347,12.9856,12.6613,12.6787,32259149,0
+XLU.US,D,20080117,000000,12.626,12.6907,12.1698,12.1898,47865899,0
+XLU.US,D,20080118,000000,12.1608,12.3012,11.8988,12.0111,36279905,0
+XLU.US,D,20080122,000000,11.0837,11.7909,10.8155,11.5963,46454215,0
+XLU.US,D,20080123,000000,11.1832,12.0169,11.1832,11.905,49494465,0
+XLU.US,D,20080124,000000,12.0646,12.0646,11.5821,11.5821,44803005,0
+XLU.US,D,20080125,000000,11.6991,11.7838,11.3582,11.4553,41756966,0
+XLU.US,D,20080128,000000,11.4607,11.6536,11.4531,11.6358,19097894,0
+XLU.US,D,20080129,000000,11.6991,11.7793,11.6171,11.6737,20226033,0
+XLU.US,D,20080130,000000,11.6358,11.8747,11.5507,11.6139,21672726,0
+XLU.US,D,20080131,000000,11.6444,11.9857,11.4861,11.7673,14797561,0
+XLU.US,D,20080201,000000,11.8488,12.0922,11.8382,12.0726,14780928,0
+XLU.US,D,20080204,000000,12.085,12.3644,12.085,12.249,15611348,0
+XLU.US,D,20080205,000000,12.1505,12.1929,11.8382,11.8779,20925252,0
+XLU.US,D,20080206,000000,11.8908,12.0338,11.7993,11.8577,14138474,0
+XLU.US,D,20080207,000000,11.7757,11.8355,11.6737,11.7945,23884344,0
+XLU.US,D,20080208,000000,11.7022,11.7976,11.6567,11.7022,16579585,0
+XLU.US,D,20080211,000000,11.7022,11.8355,11.6774,11.7976,11230843,0
+XLU.US,D,20080212,000000,11.8033,12.0623,11.8033,11.9973,13978905,0
+XLU.US,D,20080213,000000,12.0169,12.0814,11.897,11.9397,18749077,0
+XLU.US,D,20080214,000000,11.9915,12.106,11.7838,11.7909,16947860,0
+XLU.US,D,20080215,000000,11.7838,11.9559,11.6536,11.9559,12746669,0
+XLU.US,D,20080219,000000,12.0788,12.0788,11.8131,11.8609,13326914,0
+XLU.US,D,20080220,000000,11.7049,11.8836,11.7049,11.8836,15708067,0
+XLU.US,D,20080221,000000,11.8836,11.905,11.6239,11.6239,16839730,0
+XLU.US,D,20080222,000000,11.7079,11.826,11.5921,11.826,18688714,0
+XLU.US,D,20080225,000000,11.8836,11.8867,11.7366,11.8382,20235297,0
+XLU.US,D,20080226,000000,11.7241,12.0008,11.7223,11.9915,14530027,0
+XLU.US,D,20080227,000000,11.9397,11.9397,11.7049,11.7049,23800334,0
+XLU.US,D,20080228,000000,11.6652,11.7107,11.5664,11.6264,21228103,0
+XLU.US,D,20080229,000000,11.5963,11.6239,11.2508,11.2842,34103972,0
+XLU.US,D,20080303,000000,11.281,11.4607,11.2508,11.4553,21363112,0
+XLU.US,D,20080304,000000,11.3444,11.6711,11.3172,11.6536,26531470,0
+XLU.US,D,20080305,000000,11.6652,11.6737,11.4607,11.6202,20755992,0
+XLU.US,D,20080306,000000,11.5507,11.6239,11.3765,11.3827,24358068,0
+XLU.US,D,20080307,000000,11.2659,11.3743,11.2054,11.3109,38281730,0
+XLU.US,D,20080310,000000,11.2939,11.3765,11.1911,11.2967,24034384,0
+XLU.US,D,20080311,000000,11.5752,11.6264,11.3408,11.4922,27370516,0
+XLU.US,D,20080312,000000,11.4634,11.7195,11.4469,11.4922,16104823,0
+XLU.US,D,20080313,000000,11.2575,11.5204,11.2575,11.4553,25859418,0
+XLU.US,D,20080314,000000,11.5507,11.5565,11.2121,11.3715,24926890,0
+XLU.US,D,20080317,000000,11.1042,11.4553,11.1042,11.3765,18126541,0
+XLU.US,D,20080318,000000,11.4192,11.5963,11.3694,11.5787,14930055,0
+XLU.US,D,20080319,000000,11.5821,11.8488,11.2939,11.3502,19900194,0
+XLU.US,D,20080320,000000,11.4634,11.4634,10.8319,11.2366,24970148,0
+XLU.US,D,20080324,000000,11.3109,11.3986,11.1947,11.2722,19824890,0
+XLU.US,D,20080325,000000,11.3172,11.3858,11.2387,11.2387,14196718,0
+XLU.US,D,20080326,000000,11.2276,11.4129,11.2276,11.281,18220556,0
+XLU.US,D,20080327,000000,11.2905,11.5374,11.2905,11.3962,24479228,0
+XLU.US,D,20080328,000000,11.4019,11.5236,11.278,11.2905,17765031,0
+XLU.US,D,20080331,000000,11.3262,11.4584,11.2691,11.3827,13149927,0
+XLU.US,D,20080401,000000,11.4755,11.7304,11.4607,11.6774,29841431,0
+XLU.US,D,20080402,000000,11.6884,11.8725,11.6884,11.826,9914420,0
+XLU.US,D,20080403,000000,11.8159,11.826,11.6382,11.7652,15835099,0
+XLU.US,D,20080404,000000,11.7241,12.0008,11.713,11.753,26236558,0
+XLU.US,D,20080407,000000,11.7807,11.8725,11.7161,11.8033,12471653,0
+XLU.US,D,20080408,000000,11.753,11.9113,11.753,11.8805,13593126,0
+XLU.US,D,20080409,000000,11.8747,11.9384,11.7976,11.8519,16247726,0
+XLU.US,D,20080410,000000,11.8689,11.8725,11.7366,11.7673,13453628,0
+XLU.US,D,20080411,000000,11.7588,11.8448,11.74,11.7807,23996485,0
+XLU.US,D,20080414,000000,11.7807,11.8293,11.7241,11.7652,7795905,0
+XLU.US,D,20080415,000000,11.8412,11.9113,11.8033,11.8938,14005328,0
+XLU.US,D,20080416,000000,11.8658,12.1799,11.8658,12.1422,15518021,0
+XLU.US,D,20080417,000000,12.1929,12.2589,12.1038,12.1657,12005329,0
+XLU.US,D,20080418,000000,12.2652,12.3012,12.118,12.2059,11671973,0
+XLU.US,D,20080421,000000,12.1357,12.2094,12.0169,12.0947,11688962,0
+XLU.US,D,20080422,000000,12.0481,12.0788,11.984,12.0588,13142003,0
+XLU.US,D,20080423,000000,12.1006,12.1505,12.0227,12.0752,9175917,0
+XLU.US,D,20080424,000000,12.2005,12.2005,11.9887,12.0646,16976257,0
+XLU.US,D,20080425,000000,12.0752,12.1483,12.0463,12.1038,13304864,0
+XLU.US,D,20080428,000000,12.1038,12.1505,11.897,11.9857,20946430,0
+XLU.US,D,20080429,000000,12.0044,12.0922,11.9808,12.0427,14026702,0
+XLU.US,D,20080430,000000,12.0338,12.1657,11.9657,11.9657,12739692,0
+XLU.US,D,20080501,000000,12.0307,12.1799,12.0111,12.106,29585197,0
+XLU.US,D,20080502,000000,12.2124,12.3528,12.1799,12.3073,13656730,0
+XLU.US,D,20080505,000000,12.2142,12.249,12.0667,12.1301,12396002,0
+XLU.US,D,20080506,000000,12.0111,12.1483,11.9496,12.127,9157842,0
+XLU.US,D,20080507,000000,12.0623,12.139,11.9325,11.943,11107543,0
+XLU.US,D,20080508,000000,11.9325,12.0427,11.8908,11.9749,12274630,0
+XLU.US,D,20080509,000000,11.9464,12.0788,11.8689,12.0141,10119373,0
+XLU.US,D,20080512,000000,12.037,12.1541,12.0044,12.1301,8582220,0
+XLU.US,D,20080513,000000,12.1929,12.2005,12.0307,12.1118,9933296,0
+XLU.US,D,20080514,000000,12.2005,12.242,12.0922,12.1581,12830575,0
+XLU.US,D,20080515,000000,12.1581,12.2142,12.0975,12.1452,12208926,0
+XLU.US,D,20080516,000000,12.1608,12.2762,12.1452,12.2348,9908872,0
+XLU.US,D,20080519,000000,12.2214,12.4296,12.2214,12.372,7931924,0
+XLU.US,D,20080520,000000,12.3627,12.5285,12.3627,12.4572,15662011,0
+XLU.US,D,20080521,000000,12.4073,12.5953,12.3751,12.3943,13681299,0
+XLU.US,D,20080522,000000,12.4665,12.544,12.3528,12.4665,10227648,0
+XLU.US,D,20080523,000000,12.454,12.4608,12.242,12.2731,5943542,0
+XLU.US,D,20080527,000000,12.1357,12.3627,12.1357,12.3367,8391234,0
+XLU.US,D,20080528,000000,12.3943,12.3943,12.2672,12.3462,9007750,0
+XLU.US,D,20080529,000000,12.3644,12.487,12.3182,12.4777,9597681,0
+XLU.US,D,20080530,000000,12.5213,12.5231,12.3591,12.3943,11542138,0
+XLU.US,D,20080602,000000,12.4073,12.4421,12.2276,12.3048,18308282,0
+XLU.US,D,20080603,000000,12.3367,12.3908,12.1719,12.1964,15055269,0
+XLU.US,D,20080604,000000,12.2166,12.3846,12.1831,12.3434,14620888,0
+XLU.US,D,20080605,000000,12.3908,12.5083,12.2793,12.4902,9336353,0
+XLU.US,D,20080606,000000,12.4451,12.487,12.1639,12.1639,15471741,0
+XLU.US,D,20080609,000000,12.1929,12.4166,12.1657,12.3528,12982187,0
+XLU.US,D,20080610,000000,12.4393,12.4393,12.2214,12.3395,12745137,0
+XLU.US,D,20080611,000000,12.3644,12.4184,12.2518,12.3279,15646003,0
+XLU.US,D,20080612,000000,12.3434,12.3434,12.2246,12.2762,12896530,0
+XLU.US,D,20080613,000000,12.2762,12.4665,12.2561,12.3875,32558556,0
+XLU.US,D,20080616,000000,12.3846,12.4608,12.2539,12.4006,10289595,0
+XLU.US,D,20080617,000000,12.4572,12.5317,12.4326,12.4701,13822207,0
+XLU.US,D,20080618,000000,12.3943,12.5231,12.3644,12.4206,13039225,0
+XLU.US,D,20080619,000000,12.3875,12.5338,12.3846,12.4358,14847875,0
+XLU.US,D,20080620,000000,12.3591,12.4296,12.203,12.203,23350040,0
+XLU.US,D,20080623,000000,12.2731,12.4515,12.2731,12.3496,14682611,0
+XLU.US,D,20080624,000000,12.2731,12.3627,12.249,12.249,15378853,0
+XLU.US,D,20080625,000000,12.2825,12.4224,12.2825,12.3908,17029791,0
+XLU.US,D,20080626,000000,12.2518,12.4184,12.0227,12.0227,18739440,0
+XLU.US,D,20080627,000000,12.0227,12.1237,11.914,11.9201,21365306,0
+XLU.US,D,20080630,000000,11.9496,12.2962,11.9397,12.2124,24273895,0
+XLU.US,D,20080701,000000,12.0947,12.3496,12.0588,12.2731,39911031,0
+XLU.US,D,20080702,000000,12.3279,12.4326,12.2142,12.242,14429365,0
+XLU.US,D,20080703,000000,12.331,12.3627,12.1148,12.1148,18133507,0
+XLU.US,D,20080707,000000,12.118,12.2672,11.9264,11.9937,21758822,0
+XLU.US,D,20080708,000000,11.9915,12.1719,11.9397,12.0588,32411498,0
+XLU.US,D,20080709,000000,12.085,12.2705,12.0694,12.203,16076174,0
+XLU.US,D,20080710,000000,12.2276,12.2731,12.1745,12.2316,18707789,0
+XLU.US,D,20080711,000000,12.1541,12.3106,12.0307,12.139,30783749,0
+XLU.US,D,20080714,000000,12.2905,12.2905,11.9749,12.0556,22162751,0
+XLU.US,D,20080715,000000,11.9782,12.0227,11.826,11.9715,25702974,0
+XLU.US,D,20080716,000000,11.9808,11.9808,11.6465,11.7334,23497895,0
+XLU.US,D,20080717,000000,11.713,11.7334,11.4161,11.548,38854940,0
+XLU.US,D,20080718,000000,11.5627,11.7726,11.4789,11.5601,21844037,0
+XLU.US,D,20080721,000000,11.5787,11.7976,11.5534,11.7652,30475730,0
+XLU.US,D,20080722,000000,11.7049,11.8805,11.6853,11.7241,17499941,0
+XLU.US,D,20080723,000000,11.8033,11.8033,11.3962,11.4392,28174682,0
+XLU.US,D,20080724,000000,11.4429,11.5236,11.2473,11.421,21370026,0
+XLU.US,D,20080725,000000,11.4129,11.4607,11.2722,11.2842,21057211,0
+XLU.US,D,20080728,000000,11.2842,11.4392,11.2508,11.3109,17329704,0
+XLU.US,D,20080729,000000,11.3047,11.3652,11.2575,11.3262,13723898,0
+XLU.US,D,20080730,000000,11.3262,11.548,11.3109,11.548,17711287,0
+XLU.US,D,20080731,000000,11.5142,11.5664,11.421,11.4247,18037780,0
+XLU.US,D,20080801,000000,11.504,11.5056,11.0712,11.098,32839390,0
+XLU.US,D,20080804,000000,11.1314,11.1671,10.9358,10.9775,23191721,0
+XLU.US,D,20080805,000000,10.9664,11.1732,10.8743,11.068,29045948,0
+XLU.US,D,20080806,000000,11.0561,11.2473,11.0418,11.1278,19006072,0
+XLU.US,D,20080807,000000,11.101,11.2508,10.9562,11.1194,18176807,0
+XLU.US,D,20080808,000000,11.0418,11.2187,11.0021,11.1514,18897183,0
+XLU.US,D,20080811,000000,11.215,11.3694,11.1314,11.2748,15517333,0
+XLU.US,D,20080812,000000,11.2659,11.3109,11.0382,11.1439,18747980,0
+XLU.US,D,20080813,000000,11.0922,11.2366,11.0645,11.1439,13060630,0
+XLU.US,D,20080814,000000,11.1514,11.1514,10.9973,11.0466,14481269,0
+XLU.US,D,20080815,000000,11.077,11.1278,11.0498,11.0869,9269955,0
+XLU.US,D,20080818,000000,11.1381,11.1986,11.0891,11.101,9889463,0
+XLU.US,D,20080819,000000,11.146,11.1671,11.0869,11.1603,7110743,0
+XLU.US,D,20080820,000000,11.1381,11.2276,11.0837,11.2022,11620423,0
+XLU.US,D,20080821,000000,11.146,11.3652,11.1278,11.3109,13706785,0
+XLU.US,D,20080822,000000,11.3582,11.4099,11.3262,11.3561,8843482,0
+XLU.US,D,20080825,000000,11.3502,11.3827,11.1851,11.2366,11545740,0
+XLU.US,D,20080826,000000,11.2223,11.3986,11.2054,11.3582,8485280,0
+XLU.US,D,20080827,000000,11.421,11.4755,11.3479,11.4392,8742717,0
+XLU.US,D,20080828,000000,11.504,11.5204,11.4318,11.4584,5998751,0
+XLU.US,D,20080829,000000,11.4429,11.5204,11.2985,11.2985,7352525,0
+XLU.US,D,20080902,000000,11.5752,11.5752,11.1278,11.1603,20744988,0
+XLU.US,D,20080903,000000,11.1576,11.1576,10.9424,10.9838,11468409,0
+XLU.US,D,20080904,000000,10.9664,11.024,10.8127,10.8453,13997973,0
+XLU.US,D,20080905,000000,10.8189,10.8377,10.5729,10.6179,20514653,0
+XLU.US,D,20080908,000000,10.6724,10.9152,10.6724,10.8854,21695218,0
+XLU.US,D,20080909,000000,10.9513,10.9562,10.5123,10.5436,29661373,0
+XLU.US,D,20080910,000000,10.5953,10.7079,10.564,10.6595,14179597,0
+XLU.US,D,20080911,000000,10.5755,10.7885,10.4713,10.7437,27978348,0
+XLU.US,D,20080912,000000,10.7079,10.9808,10.7079,10.9455,20655126,0
+XLU.US,D,20080915,000000,10.6116,10.8711,10.564,10.564,27897351,0
+XLU.US,D,20080916,000000,10.588,10.6007,9.95616,10.4044,62144769,0
+XLU.US,D,20080917,000000,10.2988,10.392,9.90053,9.90053,51165864,0
+XLU.US,D,20080918,000000,9.95219,10.2988,9.917,10.2645,59947363,0
+XLU.US,D,20080919,000000,10.4673,11.0257,10.228,10.5008,31182539,0
+XLU.US,D,20080922,000000,10.5035,10.5035,10.2132,10.2396,18859061,0
+XLU.US,D,20080923,000000,10.2035,10.3301,10.0631,10.0631,11734744,0
+XLU.US,D,20080924,000000,10.0925,10.1559,9.9642,10.1559,11020740,0
+XLU.US,D,20080925,000000,10.1312,10.4673,10.1312,10.3568,13996823,0
+XLU.US,D,20080926,000000,10.0568,10.4411,10.0568,10.3603,10691014,0
+XLU.US,D,20080929,000000,10.2431,10.2431,9.75383,9.81725,26656837,0
+XLU.US,D,20080930,000000,9.82341,9.97849,9.77219,9.97045,11196120,0
+XLU.US,D,20081001,000000,9.99983,10.0244,9.74534,9.92817,22412828,0
+XLU.US,D,20081002,000000,9.84127,10.0093,9.66023,9.7842,17469313,0
+XLU.US,D,20081003,000000,9.83547,9.98475,9.59343,9.63755,27086128,0
+XLU.US,D,20081006,000000,9.38484,9.6911,8.85065,9.16564,32133238,0
+XLU.US,D,20081007,000000,9.15665,9.33675,8.76628,8.79224,30129969,0
+XLU.US,D,20081008,000000,8.46732,8.93874,8.40444,8.63799,34986758,0
+XLU.US,D,20081009,000000,8.74628,8.93129,8.05556,8.05556,32551088,0
+XLU.US,D,20081010,000000,7.85447,8.04082,6.98503,7.72797,49425906,0
+XLU.US,D,20081013,000000,8.18122,8.74846,7.86444,8.66241,20233197,0
+XLU.US,D,20081014,000000,9.25834,9.25834,8.24707,8.5907,36940440,0
+XLU.US,D,20081015,000000,8.44013,8.60355,7.92102,7.95129,28911699,0
+XLU.US,D,20081016,000000,8.11258,8.25025,7.6099,8.18122,35828937,0
+XLU.US,D,20081017,000000,8.3175,8.75467,7.96633,8.22305,37331731,0
+XLU.US,D,20081020,000000,8.28717,8.98911,8.28008,8.9165,33225889,0
+XLU.US,D,20081021,000000,8.88132,8.90802,8.57159,8.63526,23954384,0
+XLU.US,D,20081022,000000,8.6776,8.6776,7.86692,8.27035,32477302,0
+XLU.US,D,20081023,000000,8.23015,8.65487,7.93164,8.46732,53102148,0
+XLU.US,D,20081024,000000,7.95615,8.44598,7.91169,8.24127,46386148,0
+XLU.US,D,20081027,000000,8.15536,8.3372,7.92102,7.92102,25024257,0
+XLU.US,D,20081028,000000,8.40087,8.82157,7.91169,8.71908,26571706,0
+XLU.US,D,20081029,000000,8.76946,8.89551,8.44013,8.44013,29208627,0
+XLU.US,D,20081030,000000,8.74846,8.95879,8.58757,8.91065,34582318,0
+XLU.US,D,20081031,000000,9.01586,9.12688,8.66514,8.67502,39649928,0
+XLU.US,D,20081103,000000,8.83899,8.84737,8.61789,8.7632,20269646,0
+XLU.US,D,20081104,000000,8.89909,9.09303,8.79928,8.92842,25963785,0
+XLU.US,D,20081105,000000,8.75784,8.94201,8.61789,8.7632,29282671,0
+XLU.US,D,20081106,000000,8.62588,8.68206,8.19313,8.35358,32904665,0
+XLU.US,D,20081107,000000,8.39819,8.72752,8.27209,8.71908,28089066,0
+XLU.US,D,20081110,000000,8.84737,8.87814,8.34965,8.50911,27733188,0
+XLU.US,D,20081111,000000,8.47626,8.65263,8.25913,8.50911,26655054,0
+XLU.US,D,20081112,000000,8.3042,8.41511,8.22628,8.22628,23100592,0
+XLU.US,D,20081113,000000,8.23377,8.87814,8.16161,8.85065,49177408,0
+XLU.US,D,20081114,000000,8.63526,9.03685,8.47626,8.64013,43594329,0
+XLU.US,D,20081117,000000,8.6242,8.86618,8.44013,8.62588,34977345,0
+XLU.US,D,20081118,000000,8.42489,8.72534,8.33447,8.53283,41166124,0
+XLU.US,D,20081119,000000,8.47626,8.80236,8.33447,8.34965,35157351,0
+XLU.US,D,20081120,000000,8.2841,8.47626,7.79397,7.86444,52943296,0
+XLU.US,D,20081121,000000,7.93164,8.64861,7.93164,8.64861,63996829,0
+XLU.US,D,20081124,000000,8.65889,8.9441,8.53283,8.7373,33577717,0
+XLU.US,D,20081125,000000,8.91065,9.00082,8.62588,8.91065,38696873,0
+XLU.US,D,20081126,000000,8.70042,8.91065,8.60772,8.88132,32391127,0
+XLU.US,D,20081128,000000,8.92355,9.04221,8.73065,9.03685,9914238,0
+XLU.US,D,20081201,000000,8.92842,8.98603,8.4374,8.4374,30782141,0
+XLU.US,D,20081202,000000,8.57467,8.65487,8.38176,8.65487,36865119,0
+XLU.US,D,20081203,000000,8.5907,8.86966,8.47626,8.80504,32785734,0
+XLU.US,D,20081204,000000,8.77928,8.82559,8.29839,8.48822,38028448,0
+XLU.US,D,20081205,000000,8.31397,8.64861,8.09879,8.54171,39761048,0
+XLU.US,D,20081208,000000,8.87283,8.87283,8.54707,8.67993,27304297,0
+XLU.US,D,20081209,000000,8.67993,8.72534,8.4909,8.5574,29886502,0
+XLU.US,D,20081210,000000,8.54439,8.7373,8.54439,8.68569,19153353,0
+XLU.US,D,20081211,000000,8.71199,8.84162,8.55417,8.61789,21267357,0
+XLU.US,D,20081212,000000,8.59387,8.6776,8.40087,8.67189,23033093,0
+XLU.US,D,20081215,000000,8.71546,8.71908,8.42489,8.53591,22732437,0
+XLU.US,D,20081216,000000,8.5507,8.86618,8.54707,8.82782,24121117,0
+XLU.US,D,20081217,000000,8.76946,8.80504,8.52613,8.55998,31263941,0
+XLU.US,D,20081218,000000,8.58757,8.7971,8.57159,8.63253,33029532,0
+XLU.US,D,20081219,000000,8.60355,8.71908,8.50911,8.57467,26633514,0
+XLU.US,D,20081222,000000,8.55998,8.59477,8.36836,8.46013,21069169,0
+XLU.US,D,20081223,000000,8.46995,8.57467,8.32563,8.36568,11448847,0
+XLU.US,D,20081224,000000,8.32861,8.4374,8.32861,8.40668,3512083,0
+XLU.US,D,20081226,000000,8.44802,8.51586,8.41824,8.42489,3621479,0
+XLU.US,D,20081229,000000,8.40668,8.49943,8.33447,8.44315,6218778,0
+XLU.US,D,20081230,000000,8.54171,8.58757,8.46732,8.57159,13301083,0
+XLU.US,D,20081231,000000,8.60355,8.7632,8.5835,8.7101,14268452,0
+XLU.US,D,20090102,000000,8.80236,8.97928,8.7039,8.91293,17916310,0
+XLU.US,D,20090105,000000,8.92355,9.03993,8.8839,9.03993,22701081,0
+XLU.US,D,20090106,000000,9.03993,9.14236,8.87497,8.91065,31934975,0
+XLU.US,D,20090107,000000,8.83899,8.86618,8.73377,8.83899,16266576,0
+XLU.US,D,20090108,000000,8.74628,8.81794,8.71546,8.79477,27976220,0
+XLU.US,D,20090109,000000,8.85065,8.85065,8.68876,8.72534,14935854,0
+XLU.US,D,20090112,000000,8.74628,8.80693,8.70042,8.72752,15607634,0
+XLU.US,D,20090113,000000,8.75784,8.7632,8.50559,8.5631,26000808,0
+XLU.US,D,20090114,000000,8.46013,8.4967,8.26668,8.45705,21817015,0
+XLU.US,D,20090115,000000,8.46995,8.5239,8.32861,8.50246,26441634,0
+XLU.US,D,20090116,000000,8.61392,8.74628,8.5507,8.67189,20094869,0
+XLU.US,D,20090120,000000,8.67189,8.7373,8.51233,8.52122,19908680,0
+XLU.US,D,20090121,000000,8.68206,8.68206,8.41511,8.61789,20167767,0
+XLU.US,D,20090122,000000,8.56583,8.68206,8.52122,8.61392,22580816,0
+XLU.US,D,20090123,000000,8.46732,8.66827,8.41824,8.63253,25592148,0
+XLU.US,D,20090126,000000,8.66514,8.9165,8.64861,8.83899,20558325,0
+XLU.US,D,20090127,000000,8.86216,8.94678,8.78226,8.88132,16527414,0
+XLU.US,D,20090128,000000,8.98911,9.00082,8.66827,8.93874,23595376,0
+XLU.US,D,20090129,000000,8.88668,9.05368,8.83055,8.87283,27272430,0
+XLU.US,D,20090130,000000,8.89909,8.9441,8.6242,8.69546,27061786,0
+XLU.US,D,20090202,000000,8.59477,8.77258,8.52613,8.74355,24356738,0
+XLU.US,D,20090203,000000,8.71199,8.84162,8.66514,8.78226,22245005,0
+XLU.US,D,20090204,000000,8.87283,8.9499,8.76946,8.84737,26942555,0
+XLU.US,D,20090205,000000,8.82157,8.96246,8.7632,8.91065,27534132,0
+XLU.US,D,20090206,000000,8.91065,9.06663,8.83636,8.96906,26268753,0
+XLU.US,D,20090209,000000,8.99184,9.01586,8.82782,8.9165,24319252,0
+XLU.US,D,20090210,000000,8.89551,8.92013,8.60013,8.66514,31876155,0
+XLU.US,D,20090211,000000,8.73377,8.73377,8.5574,8.63799,29563388,0
+XLU.US,D,20090212,000000,8.47889,8.57159,8.3372,8.5631,39689437,0
+XLU.US,D,20090213,000000,8.49943,8.61392,8.48822,8.51233,22962648,0
+XLU.US,D,20090217,000000,8.39819,8.39819,8.10588,8.14231,31029202,0
+XLU.US,D,20090218,000000,8.12186,8.15749,7.96012,8.02032,28743036,0
+XLU.US,D,20090219,000000,8.07655,8.14777,8.01397,8.05556,26062553,0
+XLU.US,D,20090220,000000,7.97089,8.01099,7.72797,7.87308,37817213,0
+XLU.US,D,20090223,000000,7.91467,7.96012,7.63486,7.68385,19276480,0
+XLU.US,D,20090224,000000,7.68663,7.96633,7.68663,7.90588,25750888,0
+XLU.US,D,20090225,000000,7.87308,7.94186,7.80275,7.85447,21861491,0
+XLU.US,D,20090226,000000,7.88747,7.95129,7.69278,7.72529,22411971,0
+XLU.US,D,20090227,000000,7.66638,7.73466,7.47566,7.60677,30481699,0
+XLU.US,D,20090302,000000,7.51,7.6099,7.31437,7.36618,38311812,0
+XLU.US,D,20090303,000000,7.39283,7.47566,7.05372,7.10186,20375992,0
+XLU.US,D,20090304,000000,7.14776,7.27248,7.06891,7.16742,19001885,0
+XLU.US,D,20090305,000000,7.08394,7.15839,6.84067,6.9627,37734664,0
+XLU.US,D,20090306,000000,6.97213,7.1561,6.79302,6.9557,33218091,0
+XLU.US,D,20090309,000000,6.88206,6.96156,6.74523,6.8223,33725061,0
+XLU.US,D,20090310,000000,6.85005,7.02608,6.83268,6.91159,28616394,0
+XLU.US,D,20090311,000000,6.99089,7.00642,6.88826,6.90265,31305891,0
+XLU.US,D,20090312,000000,6.91159,7.03635,6.84692,6.99089,21719076,0
+XLU.US,D,20090313,000000,7.05054,7.13834,7.02965,7.08747,23854147,0
+XLU.US,D,20090316,000000,7.16419,7.41094,7.13437,7.27868,29942875,0
+XLU.US,D,20090317,000000,7.29928,7.4227,7.22166,7.39283,21044157,0
+XLU.US,D,20090318,000000,7.39283,7.68027,7.30191,7.63208,29656767,0
+XLU.US,D,20090319,000000,7.71462,7.76543,7.6099,7.74439,29156337,0
+XLU.US,D,20090320,000000,7.67189,7.78047,7.57739,7.60677,26186473,0
+XLU.US,D,20090323,000000,7.75199,7.91779,7.68385,7.90052,23516879,0
+XLU.US,D,20090324,000000,7.86161,7.90052,7.72797,7.72797,21481279,0
+XLU.US,D,20090325,000000,7.77744,7.8707,7.60677,7.72529,23583061,0
+XLU.US,D,20090326,000000,7.77744,7.83933,7.63208,7.81928,23201868,0
+XLU.US,D,20090327,000000,7.78047,7.78365,7.68663,7.74181,25647289,0
+XLU.US,D,20090330,000000,7.6099,7.6438,7.49169,7.58757,29660914,0
+XLU.US,D,20090331,000000,7.6099,7.8095,7.57511,7.66638,25669699,0
+XLU.US,D,20090401,000000,7.56662,7.77079,7.49169,7.6963,18466491,0
+XLU.US,D,20090402,000000,7.85447,7.90052,7.6772,7.79397,31038251,0
+XLU.US,D,20090403,000000,7.85139,7.88171,7.77079,7.84424,17365236,0
+XLU.US,D,20090406,000000,7.78047,7.89377,7.71898,7.78047,18367273,0
+XLU.US,D,20090407,000000,7.72261,7.80643,7.62404,7.74439,15160786,0
+XLU.US,D,20090408,000000,7.76141,7.84166,7.70256,7.81928,14916159,0
+XLU.US,D,20090409,000000,7.96325,8.08573,7.74439,7.82285,20543822,0
+XLU.US,D,20090413,000000,7.80275,7.81928,7.6772,7.71898,15245407,0
+XLU.US,D,20090414,000000,7.65759,7.72797,7.58757,7.62057,21342681,0
+XLU.US,D,20090415,000000,7.58047,7.72797,7.58047,7.69278,16417474,0
+XLU.US,D,20090416,000000,7.72261,7.79397,7.67189,7.74717,67754069,0
+XLU.US,D,20090417,000000,7.76543,7.78861,7.68955,7.73466,22746172,0
+XLU.US,D,20090420,000000,7.65759,7.73814,7.64151,7.64772,16590053,0
+XLU.US,D,20090421,000000,7.64772,7.72529,7.62995,7.67392,12633102,0
+XLU.US,D,20090422,000000,7.64772,7.68663,7.55819,7.59332,20892474,0
+XLU.US,D,20090423,000000,7.61734,7.62682,7.54295,7.62057,21631618,0
+XLU.US,D,20090424,000000,7.63834,7.6772,7.53938,7.6099,19065044,0
+XLU.US,D,20090427,000000,7.50653,7.73104,7.5037,7.6634,18852294,0
+XLU.US,D,20090428,000000,7.597,7.75739,7.59332,7.69278,15134902,0
+XLU.US,D,20090429,000000,7.71462,7.79164,7.70256,7.74931,22292798,0
+XLU.US,D,20090430,000000,7.77377,7.86161,7.66916,7.75511,28460887,0
+XLU.US,D,20090501,000000,7.84424,7.96012,7.71094,7.96012,11638286,0
+XLU.US,D,20090504,000000,7.98107,8.08941,7.92628,8.07943,25380434,0
+XLU.US,D,20090505,000000,8.06489,8.08573,7.97089,8.06489,12841703,0
+XLU.US,D,20090506,000000,8.14464,8.14464,7.97754,8.01769,16176117,0
+XLU.US,D,20090507,000000,8.02032,8.11258,8.00196,8.05864,23007880,0
+XLU.US,D,20090508,000000,8.09615,8.34692,8.07075,8.17591,27016513,0
+XLU.US,D,20090511,000000,8.10588,8.21769,8.09615,8.13978,13004411,0
+XLU.US,D,20090512,000000,8.19099,8.25025,8.12186,8.19685,15015891,0
+XLU.US,D,20090513,000000,8.11923,8.16161,7.96861,7.97754,24693126,0
+XLU.US,D,20090514,000000,8.01099,8.05556,7.87596,7.97089,15010791,0
+XLU.US,D,20090515,000000,7.92102,7.92628,7.69938,7.78365,34665792,0
+XLU.US,D,20090518,000000,7.8367,7.84424,7.6963,7.78365,18078625,0
+XLU.US,D,20090519,000000,7.7966,7.96012,7.77744,7.92444,22653162,0
+XLU.US,D,20090520,000000,7.96012,7.96633,7.77377,7.78047,23638636,0
+XLU.US,D,20090521,000000,7.70474,7.73466,7.65759,7.68663,19281615,0
+XLU.US,D,20090522,000000,7.66916,7.81928,7.66916,7.74931,16306722,0
+XLU.US,D,20090526,000000,7.69938,7.97486,7.67392,7.97486,23742596,0
+XLU.US,D,20090527,000000,7.98965,7.98965,7.79397,7.81352,19787491,0
+XLU.US,D,20090528,000000,7.82548,8.01397,7.82548,7.97486,21581038,0
+XLU.US,D,20090529,000000,7.98593,8.05864,7.90588,8.03149,17265671,0
+XLU.US,D,20090601,000000,8.09204,8.3175,8.05864,8.29035,29390061,0
+XLU.US,D,20090602,000000,8.25283,8.32023,8.18519,8.19099,21751942,0
+XLU.US,D,20090603,000000,8.16787,8.20568,7.97486,8.05278,21122388,0
+XLU.US,D,20090604,000000,8.10305,8.14231,8.05556,8.12816,12008616,0
+XLU.US,D,20090605,000000,8.23015,8.25025,8.06489,8.1366,20542887,0
+XLU.US,D,20090608,000000,8.15139,8.1705,7.99625,8.08573,21388051,0
+XLU.US,D,20090609,000000,8.10305,8.14231,8.02826,8.06489,13497367,0
+XLU.US,D,20090610,000000,8.12459,8.20926,8.08315,8.19099,45372672,0
+XLU.US,D,20090611,000000,8.21769,8.44802,8.19099,8.34965,45415742,0
+XLU.US,D,20090612,000000,8.3042,8.50911,8.25025,8.45377,39754021,0
+XLU.US,D,20090615,000000,8.39819,8.41288,8.21318,8.2841,23721183,0
+XLU.US,D,20090616,000000,8.31397,8.35675,8.20926,8.22628,22678232,0
+XLU.US,D,20090617,000000,8.2364,8.33139,8.19938,8.25025,30278141,0
+XLU.US,D,20090618,000000,8.27482,8.44802,8.26325,8.4374,39724587,0
+XLU.US,D,20090619,000000,8.3705,8.42231,8.22305,8.24127,33263268,0
+XLU.US,D,20090622,000000,8.20216,8.30772,8.14777,8.21769,34137031,0
+XLU.US,D,20090623,000000,8.21769,8.25283,8.11258,8.14464,27986239,0
+XLU.US,D,20090624,000000,8.18787,8.27035,8.15139,8.21546,18766586,0
+XLU.US,D,20090625,000000,8.28008,8.38474,8.13978,8.35358,29089095,0
+XLU.US,D,20090626,000000,8.34965,8.39819,8.27482,8.32325,11130102,0
+XLU.US,D,20090629,000000,8.3705,8.44013,8.3042,8.43035,14941923,0
+XLU.US,D,20090630,000000,8.51233,8.51233,8.27209,8.36836,22069758,0
+XLU.US,D,20090701,000000,8.3705,8.50559,8.35675,8.47626,25879589,0
+XLU.US,D,20090702,000000,8.40087,8.47626,8.22305,8.23377,31571167,0
+XLU.US,D,20090706,000000,8.18787,8.31134,8.13978,8.28008,22133942,0
+XLU.US,D,20090707,000000,8.31397,8.31397,8.10008,8.11611,28579544,0
+XLU.US,D,20090708,000000,8.12816,8.21546,8.01769,8.07943,29265286,0
+XLU.US,D,20090709,000000,8.09615,8.1705,8.01099,8.08315,21118517,0
+XLU.US,D,20090710,000000,8.09204,8.11611,8.01099,8.07412,22058654,0
+XLU.US,D,20090713,000000,8.07412,8.22628,8.02519,8.21546,20963962,0
+XLU.US,D,20090714,000000,8.26668,8.28008,8.16787,8.27745,19294623,0
+XLU.US,D,20090715,000000,8.38176,8.44598,8.29839,8.44315,25438956,0
+XLU.US,D,20090716,000000,8.42717,8.48469,8.32563,8.44598,14591864,0
+XLU.US,D,20090717,000000,8.48822,8.48822,8.33139,8.40668,12658729,0
+XLU.US,D,20090720,000000,8.40668,8.47626,8.35358,8.46995,14655307,0
+XLU.US,D,20090721,000000,8.49943,8.56583,8.46732,8.55417,22612849,0
+XLU.US,D,20090722,000000,8.55417,8.5835,8.47626,8.50911,19641109,0
+XLU.US,D,20090723,000000,8.5239,8.76628,8.50246,8.73065,25979209,0
+XLU.US,D,20090724,000000,8.73065,8.86966,8.67502,8.86966,17515344,0
+XLU.US,D,20090727,000000,8.85363,8.86966,8.78554,8.84737,10593680,0
+XLU.US,D,20090728,000000,8.83899,8.85065,8.63253,8.7039,15685737,0
+XLU.US,D,20090729,000000,8.67189,8.72534,8.55998,8.66241,17741112,0
+XLU.US,D,20090730,000000,8.76003,8.84162,8.69546,8.79477,21495811,0
+XLU.US,D,20090731,000000,8.76946,8.8104,8.6776,8.68206,17790278,0
+XLU.US,D,20090803,000000,8.72167,8.77258,8.66827,8.76946,20534306,0
+XLU.US,D,20090804,000000,8.74355,8.74355,8.63253,8.64013,21649156,0
+XLU.US,D,20090805,000000,8.68206,8.69725,8.5239,8.58052,15055312,0
+XLU.US,D,20090806,000000,8.6242,8.6242,8.53864,8.59477,17049516,0
+XLU.US,D,20090807,000000,8.64013,8.71199,8.59477,8.6776,23905532,0
+XLU.US,D,20090810,000000,8.67502,8.70042,8.57774,8.69546,10736363,0
+XLU.US,D,20090811,000000,8.68876,8.70042,8.62142,8.70042,9448218,0
+XLU.US,D,20090812,000000,8.70752,8.80236,8.64013,8.74355,15161818,0
+XLU.US,D,20090813,000000,8.75154,8.77258,8.65889,8.71199,19119253,0
+XLU.US,D,20090814,000000,8.67993,8.75467,8.62588,8.71199,11875744,0
+XLU.US,D,20090817,000000,8.61035,8.64236,8.57467,8.59387,15938541,0
+XLU.US,D,20090818,000000,8.65263,8.65263,8.5507,8.61035,15573557,0
+XLU.US,D,20090819,000000,8.59477,8.69546,8.57159,8.67502,12756229,0
+XLU.US,D,20090820,000000,8.69546,8.74628,8.64013,8.74628,13229380,0
+XLU.US,D,20090821,000000,8.76946,8.92013,8.76003,8.9165,23739618,0
+XLU.US,D,20090824,000000,8.93874,8.95879,8.86966,8.93129,10797538,0
+XLU.US,D,20090825,000000,8.93129,8.96549,8.87283,8.87497,10941469,0
+XLU.US,D,20090826,000000,8.8839,8.90489,8.80693,8.86618,11117131,0
+XLU.US,D,20090827,000000,8.8839,8.88668,8.80236,8.86618,16174861,0
+XLU.US,D,20090828,000000,8.87814,8.89909,8.79477,8.84484,11156946,0
+XLU.US,D,20090831,000000,8.82559,8.83636,8.74628,8.76946,24530821,0
+XLU.US,D,20090901,000000,8.7373,8.83636,8.68569,8.70042,21934651,0
+XLU.US,D,20090902,000000,8.66827,8.69546,8.61035,8.64013,17451536,0
+XLU.US,D,20090903,000000,8.67993,8.67993,8.58757,8.63526,12529462,0
+XLU.US,D,20090904,000000,8.67993,8.69725,8.6242,8.6776,18404351,0
+XLU.US,D,20090908,000000,8.74355,8.74846,8.66241,8.69725,10320560,0
+XLU.US,D,20090909,000000,8.69546,8.73377,8.6776,8.68569,15401012,0
+XLU.US,D,20090910,000000,8.67189,8.7101,8.62906,8.68569,17667256,0
+XLU.US,D,20090911,000000,8.70042,8.73065,8.66241,8.68206,23673226,0
+XLU.US,D,20090914,000000,8.65889,8.80693,8.64013,8.80693,22531345,0
+XLU.US,D,20090915,000000,8.81452,8.87814,8.75784,8.87497,13948520,0
+XLU.US,D,20090916,000000,8.90181,9.01943,8.82782,9.01586,18905278,0
+XLU.US,D,20090917,000000,9.00082,9.03368,8.9441,8.95531,17844860,0
+XLU.US,D,20090918,000000,8.86618,8.92355,8.86618,8.90489,15947071,0
+XLU.US,D,20090921,000000,8.85591,8.89333,8.79477,8.86216,20429030,0
+XLU.US,D,20090922,000000,8.90181,8.90181,8.82157,8.83899,16474523,0
+XLU.US,D,20090923,000000,8.85065,8.95214,8.79928,8.80693,32277935,0
+XLU.US,D,20090924,000000,8.8104,8.87283,8.78554,8.78554,16026838,0
+XLU.US,D,20090925,000000,8.77571,8.82157,8.75784,8.76003,9858909,0
+XLU.US,D,20090928,000000,8.78554,8.90181,8.75154,8.83636,12399854,0
+XLU.US,D,20090929,000000,8.8839,8.89333,8.79928,8.85363,18349355,0
+XLU.US,D,20090930,000000,8.88668,8.89333,8.74846,8.79928,22109275,0
+XLU.US,D,20091001,000000,8.80693,8.80693,8.63526,8.64861,30806921,0
+XLU.US,D,20091002,000000,8.57774,8.59477,8.52613,8.5574,21449867,0
+XLU.US,D,20091005,000000,8.55998,8.67189,8.50559,8.64861,22828417,0
+XLU.US,D,20091006,000000,8.6776,8.75467,8.64861,8.71546,13212158,0
+XLU.US,D,20091007,000000,8.70042,8.73377,8.65889,8.72167,10937100,0
+XLU.US,D,20091008,000000,8.77571,8.77571,8.70752,8.72167,30525922,0
+XLU.US,D,20091009,000000,8.7373,8.79928,8.68876,8.77571,15245612,0
+XLU.US,D,20091012,000000,8.77258,8.86618,8.77258,8.86618,8221629,0
+XLU.US,D,20091013,000000,8.83358,8.83358,8.76628,8.80236,16210677,0
+XLU.US,D,20091014,000000,8.84162,8.86216,8.76003,8.80693,26590341,0
+XLU.US,D,20091015,000000,8.78896,8.8902,8.78896,8.87814,25111190,0
+XLU.US,D,20091016,000000,8.83636,8.9441,8.80693,8.90802,25226639,0
+XLU.US,D,20091019,000000,8.91065,9.06981,8.87497,9.03368,29642254,0
+XLU.US,D,20091020,000000,9.05159,9.05775,8.90802,8.9441,20668477,0
+XLU.US,D,20091021,000000,8.94201,9.064,8.93129,8.95531,27808510,0
+XLU.US,D,20091022,000000,8.96549,8.98603,8.8839,8.97665,14047004,0
+XLU.US,D,20091023,000000,9.00246,9.00246,8.80236,8.83055,23892422,0
+XLU.US,D,20091026,000000,8.84484,8.95214,8.68569,8.71199,40671354,0
+XLU.US,D,20091027,000000,8.74355,8.79928,8.66241,8.69239,35872186,0
+XLU.US,D,20091028,000000,8.68876,8.72752,8.59387,8.60355,52458073,0
+XLU.US,D,20091029,000000,8.64013,8.69546,8.5907,8.67993,25123814,0
+XLU.US,D,20091030,000000,8.6776,8.7039,8.50559,8.51809,44197985,0
+XLU.US,D,20091102,000000,8.55417,8.61035,8.43035,8.50246,27612745,0
+XLU.US,D,20091103,000000,8.50246,8.52921,8.45377,8.48469,27936309,0
+XLU.US,D,20091104,000000,8.51586,8.66241,8.50559,8.54171,26498030,0
+XLU.US,D,20091105,000000,8.59735,8.69546,8.59387,8.68569,21613297,0
+XLU.US,D,20091106,000000,8.66514,8.72534,8.63526,8.6776,24045141,0
+XLU.US,D,20091109,000000,8.72167,8.83358,8.7101,8.83358,15839912,0
+XLU.US,D,20091110,000000,8.80693,8.89333,8.79928,8.87497,18410614,0
+XLU.US,D,20091111,000000,8.92355,8.93521,8.82782,8.85363,19326143,0
+XLU.US,D,20091112,000000,8.84162,8.87497,8.72534,8.73065,18198371,0
+XLU.US,D,20091113,000000,8.74846,8.84737,8.71546,8.80693,28327704,0
+XLU.US,D,20091116,000000,8.87497,8.93874,8.84737,8.93129,25978827,0
+XLU.US,D,20091117,000000,8.95214,8.95214,8.86216,8.8839,18104630,0
+XLU.US,D,20091118,000000,8.88132,8.90802,8.83358,8.84484,15872739,0
+XLU.US,D,20091119,000000,8.82559,8.84484,8.71199,8.7373,20643095,0
+XLU.US,D,20091120,000000,8.71546,8.77571,8.7101,8.77571,24933239,0
+XLU.US,D,20091123,000000,8.85363,8.92598,8.82157,8.88668,24680574,0
+XLU.US,D,20091124,000000,8.90802,8.92355,8.84484,8.90489,24470626,0
+XLU.US,D,20091125,000000,8.90802,9.02837,8.90489,9.00613,21066732,0
+XLU.US,D,20091127,000000,8.88132,8.94678,8.8104,8.85363,19972939,0
+XLU.US,D,20091130,000000,8.89551,8.9441,8.85363,8.92842,19066757,0
+XLU.US,D,20091201,000000,8.99497,9.09963,8.97353,9.09606,35128303,0
+XLU.US,D,20091202,000000,9.12688,9.22132,9.09963,9.22132,43636095,0
+XLU.US,D,20091203,000000,9.24981,9.31621,9.18167,9.24981,33210790,0
+XLU.US,D,20091204,000000,9.34256,9.36658,9.08494,9.19363,67821877,0
+XLU.US,D,20091207,000000,9.24981,9.32519,9.11531,9.27477,37053390,0
+XLU.US,D,20091208,000000,9.2779,9.28058,9.16291,9.23517,50665954,0
+XLU.US,D,20091209,000000,9.25249,9.2779,9.19551,9.26678,33007502,0
+XLU.US,D,20091210,000000,9.34792,9.41239,9.29705,9.38484,40197676,0
+XLU.US,D,20091211,000000,9.43035,9.54613,9.38484,9.54613,41745359,0
+XLU.US,D,20091214,000000,9.60633,9.62589,9.52971,9.5907,46039172,0
+XLU.US,D,20091215,000000,9.54891,9.56221,9.48956,9.53274,22873462,0
+XLU.US,D,20091216,000000,9.56221,9.58628,9.48777,9.48956,41245503,0
+XLU.US,D,20091217,000000,9.45705,9.5047,9.40941,9.43571,29682466,0
+XLU.US,D,20091218,000000,9.42405,9.44097,9.30862,9.40579,37266101,0
+XLU.US,D,20091221,000000,9.43571,9.47522,9.40579,9.43333,17784845,0
+XLU.US,D,20091222,000000,9.47522,9.48474,9.34514,9.35546,35700079,0
+XLU.US,D,20091223,000000,9.40579,9.40579,9.33189,9.37596,17351843,0
+XLU.US,D,20091224,000000,9.41239,9.45348,9.37328,9.4438,6643053,0
+XLU.US,D,20091228,000000,9.45035,9.48068,9.41611,9.45035,32021918,0
+XLU.US,D,20091229,000000,9.47522,9.49234,9.4438,9.4438,15519433,0
+XLU.US,D,20091230,000000,9.4438,9.47269,9.42107,9.44097,7715063,0
+XLU.US,D,20091231,000000,9.48068,9.48474,9.30067,9.30648,18354568,0
+XLU.US,D,20100104,000000,9.38484,9.40941,9.3037,9.32519,27389183,0
+XLU.US,D,20100105,000000,9.29705,9.35139,9.16876,9.21333,60075473,0
+XLU.US,D,20100106,000000,9.20668,9.30067,9.20668,9.26678,42479434,0
+XLU.US,D,20100107,000000,9.25517,9.26092,9.19363,9.22618,21874713,0
+XLU.US,D,20100108,000000,9.21333,9.23775,9.15665,9.2173,20889924,0
+XLU.US,D,20100111,000000,9.24097,9.33189,9.22618,9.31224,29578955,0
+XLU.US,D,20100112,000000,9.28594,9.34792,9.23775,9.27477,27755616,0
+XLU.US,D,20100113,000000,9.29705,9.37809,9.25834,9.37596,26195575,0
+XLU.US,D,20100114,000000,9.36479,9.38747,9.29264,9.33353,16053691,0
+XLU.US,D,20100115,000000,9.26678,9.31224,9.17546,9.27477,42364672,0
+XLU.US,D,20100119,000000,9.2779,9.39065,9.25249,9.38177,19656004,0
+XLU.US,D,20100120,000000,9.34792,9.34792,9.19809,9.28326,31729211,0
+XLU.US,D,20100121,000000,9.29482,9.34792,9.11839,9.14698,43013253,0
+XLU.US,D,20100122,000000,9.14951,9.14951,8.94678,8.94678,42343434,0
+XLU.US,D,20100125,000000,9.0306,9.04221,8.92598,9.00613,24920050,0
+XLU.US,D,20100126,000000,9.00082,9.08008,8.95214,9.04221,25133786,0
+XLU.US,D,20100127,000000,9.04489,9.04489,8.87283,8.98236,47659337,0
+XLU.US,D,20100128,000000,8.97085,9.03685,8.86618,8.91293,46874376,0
+XLU.US,D,20100129,000000,8.91293,8.96906,8.84484,8.85938,31906237,0
+XLU.US,D,20100201,000000,8.86966,8.92355,8.80504,8.9165,22299274,0
+XLU.US,D,20100202,000000,8.93874,8.99497,8.84162,8.98911,21844170,0
+XLU.US,D,20100203,000000,8.94201,8.97353,8.89909,8.92598,13273380,0
+XLU.US,D,20100204,000000,8.8839,8.90181,8.69239,8.69239,24133645,0
+XLU.US,D,20100205,000000,8.7101,8.7101,8.53864,8.6776,33290933,0
+XLU.US,D,20100208,000000,8.68569,8.7373,8.57467,8.57774,17080603,0
+XLU.US,D,20100209,000000,8.65263,8.7632,8.6242,8.66514,29048034,0
+XLU.US,D,20100210,000000,8.68206,8.68206,8.5507,8.62588,21905100,0
+XLU.US,D,20100211,000000,8.63526,8.68876,8.53591,8.6776,27030556,0
+XLU.US,D,20100212,000000,8.62588,8.64861,8.56583,8.64236,33541215,0
+XLU.US,D,20100216,000000,8.65487,8.7971,8.65487,8.79477,20045956,0
+XLU.US,D,20100217,000000,8.83636,8.84737,8.74047,8.75784,21489646,0
+XLU.US,D,20100218,000000,8.7101,8.83358,8.70042,8.80504,18420972,0
+XLU.US,D,20100219,000000,8.79477,8.96549,8.75784,8.92842,18653442,0
+XLU.US,D,20100222,000000,8.99755,9.01943,8.87497,8.88132,18857795,0
+XLU.US,D,20100223,000000,8.85363,8.89551,8.7971,8.82157,18479163,0
+XLU.US,D,20100224,000000,8.84484,8.85938,8.73377,8.83055,16634167,0
+XLU.US,D,20100225,000000,8.71908,8.81452,8.67189,8.8104,24602214,0
+XLU.US,D,20100226,000000,8.79224,8.83055,8.73377,8.74355,27716260,0
+XLU.US,D,20100301,000000,8.77258,8.8839,8.76946,8.86966,16443583,0
+XLU.US,D,20100302,000000,8.87497,8.93521,8.87497,8.89551,15716607,0
+XLU.US,D,20100303,000000,8.91293,8.95214,8.86618,8.88132,12087754,0
+XLU.US,D,20100304,000000,8.89909,8.90489,8.83899,8.89909,18042392,0
+XLU.US,D,20100305,000000,8.93874,9.00246,8.90489,8.98911,17299706,0
+XLU.US,D,20100308,000000,9.02256,9.02256,8.98603,8.98911,11613296,0
+XLU.US,D,20100309,000000,8.97928,9.00082,8.95879,8.97665,13122480,0
+XLU.US,D,20100310,000000,8.99184,9.00082,8.93874,8.97928,12825934,0
+XLU.US,D,20100311,000000,8.97085,9.01363,8.93874,9.01,12215971,0
+XLU.US,D,20100312,000000,9.02256,9.03993,8.93129,8.95214,19062251,0
+XLU.US,D,20100315,000000,8.9499,8.99184,8.92598,8.98603,12638323,0
+XLU.US,D,20100316,000000,8.97353,9.09606,8.96906,9.09075,18428790,0
+XLU.US,D,20100317,000000,9.11531,9.1366,9.07338,9.12062,19634871,0
+XLU.US,D,20100318,000000,9.10365,9.14951,9.05368,9.08008,14388749,0
+XLU.US,D,20100319,000000,9.02613,9.05159,8.92598,8.98911,19218058,0
+XLU.US,D,20100322,000000,8.95214,8.96906,8.89909,8.92842,17032407,0
+XLU.US,D,20100323,000000,8.9499,8.96549,8.90489,8.96549,19408813,0
+XLU.US,D,20100324,000000,8.93521,8.96549,8.85938,8.87283,21995638,0
+XLU.US,D,20100325,000000,8.88668,8.91293,8.80504,8.81452,34943562,0
+XLU.US,D,20100326,000000,8.8104,8.87283,8.79224,8.83636,27572397,0
+XLU.US,D,20100329,000000,8.86966,8.94678,8.85938,8.9441,28701476,0
+XLU.US,D,20100330,000000,8.93129,8.98236,8.9165,8.92013,18551536,0
+XLU.US,D,20100331,000000,8.90802,8.94678,8.85065,8.89909,20120817,0
+XLU.US,D,20100401,000000,8.94201,9.03685,8.92842,9.02256,17616480,0
+XLU.US,D,20100405,000000,9.04221,9.07646,9.00613,9.07646,11832777,0
+XLU.US,D,20100406,000000,9.00246,9.14951,9.00246,9.14951,13417223,0
+XLU.US,D,20100407,000000,9.1237,9.13353,9.0306,9.06038,19449184,0
+XLU.US,D,20100408,000000,9.02256,9.04221,8.97928,9.00613,15912840,0
+XLU.US,D,20100409,000000,9.01586,9.07338,8.94678,9.07338,22016600,0
+XLU.US,D,20100412,000000,9.08261,9.12062,9.07646,9.09606,15443949,0
+XLU.US,D,20100413,000000,9.09606,9.09606,9.00082,9.04886,17466713,0
+XLU.US,D,20100414,000000,9.04489,9.08008,9.01363,9.05775,15909131,0
+XLU.US,D,20100415,000000,9.03993,9.06663,9.00613,9.05368,15883835,0
+XLU.US,D,20100416,000000,9.03685,9.05368,8.92842,8.9499,25635430,0
+XLU.US,D,20100419,000000,8.93521,8.97665,8.90489,8.95879,17616474,0
+XLU.US,D,20100420,000000,9.01586,9.07338,9.00082,9.07338,12112213,0
+XLU.US,D,20100421,000000,9.08261,9.09606,9.02256,9.08261,16786186,0
+XLU.US,D,20100422,000000,9.03993,9.1237,9.01943,9.11174,21513118,0
+XLU.US,D,20100423,000000,9.11928,9.18926,9.05869,9.18345,14965440,0
+XLU.US,D,20100426,000000,9.18167,9.21333,9.14375,9.14951,18816347,0
+XLU.US,D,20100427,000000,9.11531,9.17546,8.98603,8.99497,21188623,0
+XLU.US,D,20100428,000000,9.0306,9.09963,8.98911,9.08762,23129808,0
+XLU.US,D,20100429,000000,9.11531,9.16564,9.06663,9.09606,10928883,0
+XLU.US,D,20100430,000000,9.10494,9.22301,9.09963,9.13353,16636599,0
+XLU.US,D,20100503,000000,9.16876,9.27477,9.13928,9.24981,18843584,0
+XLU.US,D,20100504,000000,9.19551,9.20966,9.04489,9.09075,31132760,0
+XLU.US,D,20100505,000000,9.01943,9.14236,8.98603,9.02837,30628404,0
+XLU.US,D,20100506,000000,8.99755,9.02613,7.72797,8.77928,60575099,0
+XLU.US,D,20100507,000000,8.7039,8.8839,8.60355,8.73065,58891779,0
+XLU.US,D,20100510,000000,8.93521,9.05775,8.8902,9.00082,31684463,0
+XLU.US,D,20100511,000000,8.95531,9.11531,8.9165,9.01943,24084405,0
+XLU.US,D,20100512,000000,9.0306,9.12062,8.99184,9.09303,17421687,0
+XLU.US,D,20100513,000000,9.09075,9.17849,9.04221,9.05368,23503451,0
+XLU.US,D,20100514,000000,9.01586,9.06981,8.93521,8.97928,25139636,0
+XLU.US,D,20100517,000000,9.00082,9.0306,8.85065,8.98911,28254614,0
+XLU.US,D,20100518,000000,9.0306,9.064,8.88668,8.90181,25953852,0
+XLU.US,D,20100519,000000,8.86618,8.89909,8.75154,8.8104,28505298,0
+XLU.US,D,20100520,000000,8.6776,8.7039,8.53591,8.54707,37413378,0
+XLU.US,D,20100521,000000,8.42231,8.59477,8.40087,8.58757,32914527,0
+XLU.US,D,20100524,000000,8.5835,8.64554,8.50246,8.50559,22678438,0
+XLU.US,D,20100525,000000,8.34692,8.46732,8.23377,8.46013,45099895,0
+XLU.US,D,20100526,000000,8.54707,8.55998,8.41511,8.45705,25235081,0
+XLU.US,D,20100527,000000,8.52613,8.62588,8.51809,8.62142,18073257,0
+XLU.US,D,20100528,000000,8.63253,8.70752,8.59477,8.62906,24427467,0
+XLU.US,D,20100601,000000,8.58052,8.61035,8.42231,8.42717,36041734,0
+XLU.US,D,20100602,000000,8.47313,8.61392,8.42717,8.60355,20421104,0
+XLU.US,D,20100603,000000,8.62142,8.7039,8.61789,8.69546,23287147,0
+XLU.US,D,20100604,000000,8.59477,8.61035,8.4108,8.4374,29629706,0
+XLU.US,D,20100607,000000,8.50246,8.60355,8.4374,8.48822,25348493,0
+XLU.US,D,20100608,000000,8.47626,8.61789,8.45179,8.59735,36761185,0
+XLU.US,D,20100609,000000,8.65889,8.66241,8.5239,8.5507,20578484,0
+XLU.US,D,20100610,000000,8.61392,8.77571,8.61392,8.76003,20633725,0
+XLU.US,D,20100611,000000,8.67993,8.77571,8.66241,8.76628,20084827,0
+XLU.US,D,20100614,000000,8.81452,8.88132,8.79928,8.81794,18028059,0
+XLU.US,D,20100615,000000,8.87814,8.98911,8.86216,8.98911,15940142,0
+XLU.US,D,20100616,000000,8.91293,9.07646,8.91293,9.04489,21119536,0
+XLU.US,D,20100617,000000,9.08008,9.11839,8.97928,9.11174,24504005,0
+XLU.US,D,20100618,000000,9.02837,9.04489,8.98603,9.02613,15980517,0
+XLU.US,D,20100621,000000,9.07338,9.10365,8.9165,8.96246,20708891,0
+XLU.US,D,20100622,000000,8.96246,8.96549,8.71908,8.74047,35518904,0
+XLU.US,D,20100623,000000,8.7373,8.74355,8.61035,8.66241,41407444,0
+XLU.US,D,20100624,000000,8.62906,8.7373,8.60772,8.61392,24714529,0
+XLU.US,D,20100625,000000,8.63799,8.68876,8.5507,8.65263,12990798,0
+XLU.US,D,20100628,000000,8.67993,8.75467,8.60013,8.7101,21595363,0
+XLU.US,D,20100629,000000,8.62906,8.63253,8.4967,8.53283,29132552,0
+XLU.US,D,20100630,000000,8.50157,8.62281,8.44683,8.47745,21581575,0
+XLU.US,D,20100701,000000,8.46415,8.49318,8.37323,8.44013,33298322,0
+XLU.US,D,20100702,000000,8.45377,8.50246,8.42489,8.44802,20121973,0
+XLU.US,D,20100706,000000,8.52122,8.59477,8.46995,8.54707,29279913,0
+XLU.US,D,20100707,000000,8.5507,8.82559,8.54707,8.8104,24811285,0
+XLU.US,D,20100708,000000,8.83899,8.89333,8.80693,8.88132,21283091,0
+XLU.US,D,20100709,000000,8.86618,8.95214,8.83899,8.94201,24219899,0
+XLU.US,D,20100712,000000,8.92842,8.97928,8.8902,8.97085,13794261,0
+XLU.US,D,20100713,000000,9.01586,9.05775,8.9499,9.00082,29445394,0
+XLU.US,D,20100714,000000,8.9499,9.01586,8.91293,9.00246,21069320,0
+XLU.US,D,20100715,000000,9.00082,9.08762,8.9441,9.064,25885901,0
+XLU.US,D,20100716,000000,9.02613,9.05368,8.89909,8.90802,27447826,0
+XLU.US,D,20100719,000000,8.94201,9.07646,8.92598,9.04489,23145254,0
+XLU.US,D,20100720,000000,8.90802,9.13353,8.90802,9.12688,22479380,0
+XLU.US,D,20100721,000000,9.12062,9.12688,8.94201,8.98603,22057598,0
+XLU.US,D,20100722,000000,9.06038,9.17546,9.06038,9.13035,18434399,0
+XLU.US,D,20100723,000000,9.1366,9.15665,9.064,9.14375,23804913,0
+XLU.US,D,20100726,000000,9.1366,9.20966,9.1366,9.20966,16872356,0
+XLU.US,D,20100727,000000,9.24673,9.36177,9.2173,9.34514,72275169,0
+XLU.US,D,20100728,000000,9.34256,9.34514,9.28326,9.30067,26897569,0
+XLU.US,D,20100729,000000,9.30862,9.35854,9.1237,9.15665,27711325,0
+XLU.US,D,20100730,000000,9.10494,9.15983,9.05159,9.11174,30271855,0
+XLU.US,D,20100802,000000,9.23517,9.30067,9.19363,9.30067,25424324,0
+XLU.US,D,20100803,000000,9.2708,9.33675,9.2436,9.25517,14159756,0
+XLU.US,D,20100804,000000,9.27477,9.29482,9.19809,9.29482,17091019,0
+XLU.US,D,20100805,000000,9.22301,9.28594,9.19809,9.28058,12216480,0
+XLU.US,D,20100806,000000,9.23517,9.30067,9.16564,9.29705,21092696,0
+XLU.US,D,20100809,000000,9.31621,9.37328,9.30862,9.33189,15668799,0
+XLU.US,D,20100810,000000,9.3037,9.43571,9.2436,9.38484,30777317,0
+XLU.US,D,20100811,000000,9.26678,9.28326,9.19363,9.19551,31706685,0
+XLU.US,D,20100812,000000,9.11531,9.20668,9.09303,9.17849,21549655,0
+XLU.US,D,20100813,000000,9.15358,9.2708,9.14375,9.20966,19620570,0
+XLU.US,D,20100816,000000,9.17849,9.23517,9.09963,9.20966,28173907,0
+XLU.US,D,20100817,000000,9.3037,9.35546,9.23517,9.30067,23243512,0
+XLU.US,D,20100818,000000,9.28326,9.31621,9.17849,9.24981,68344139,0
+XLU.US,D,20100819,000000,9.20966,9.22941,9.064,9.11839,33624320,0
+XLU.US,D,20100820,000000,9.10365,9.15983,9.04489,9.14236,27079720,0
+XLU.US,D,20100823,000000,9.16564,9.27477,9.16291,9.20172,18342149,0
+XLU.US,D,20100824,000000,9.13353,9.28058,9.10767,9.2173,45786835,0
+XLU.US,D,20100825,000000,9.18167,9.23278,9.10494,9.20966,35703376,0
+XLU.US,D,20100826,000000,9.24097,9.24097,9.14236,9.16876,22876844,0
+XLU.US,D,20100827,000000,9.17229,9.34514,9.13035,9.34256,30924749,0
+XLU.US,D,20100830,000000,9.33353,9.34256,9.20172,9.20172,27967725,0
+XLU.US,D,20100831,000000,9.18345,9.28281,9.12196,9.2436,29785086,0
+XLU.US,D,20100901,000000,9.31621,9.46072,9.28594,9.4438,27525714,0
+XLU.US,D,20100902,000000,9.45705,9.46996,9.36479,9.4438,20016836,0
+XLU.US,D,20100903,000000,9.47269,9.49234,9.40579,9.48777,16870141,0
+XLU.US,D,20100907,000000,9.46996,9.52345,9.43571,9.43839,16419313,0
+XLU.US,D,20100908,000000,9.46326,9.48777,9.38747,9.39288,16307361,0
+XLU.US,D,20100909,000000,9.45705,9.50787,9.45035,9.48777,18005457,0
+XLU.US,D,20100910,000000,9.46996,9.46996,9.39556,9.43333,20598629,0
+XLU.US,D,20100913,000000,9.52082,9.52082,9.45035,9.46693,16499946,0
+XLU.US,D,20100914,000000,9.46693,9.49234,9.40276,9.45348,17269869,0
+XLU.US,D,20100915,000000,9.43839,9.4438,9.37328,9.39958,19597627,0
+XLU.US,D,20100916,000000,9.38484,9.40276,9.32827,9.36658,17737212,0
+XLU.US,D,20100917,000000,9.31889,9.32827,9.22941,9.25517,26600807,0
+XLU.US,D,20100920,000000,9.29482,9.38747,9.25517,9.37809,19177606,0
+XLU.US,D,20100921,000000,9.38747,9.39958,9.30862,9.33189,24561175,0
+XLU.US,D,20100922,000000,9.32519,9.43333,9.32519,9.39556,26703218,0
+XLU.US,D,20100923,000000,9.34514,9.39556,9.28058,9.28991,22762205,0
+XLU.US,D,20100924,000000,9.39065,9.46693,9.37809,9.43839,16309177,0
+XLU.US,D,20100927,000000,9.45348,9.5047,9.42728,9.45705,31339551,0
+XLU.US,D,20100928,000000,9.46996,9.5047,9.39288,9.46326,17166838,0
+XLU.US,D,20100929,000000,9.45348,9.48068,9.38177,9.4438,16404708,0
+XLU.US,D,20100930,000000,9.49313,9.51274,9.39373,9.4174,36740242,0
+XLU.US,D,20101001,000000,9.42405,9.49447,9.40276,9.46693,20405940,0
+XLU.US,D,20101004,000000,9.4776,9.52703,9.39958,9.44628,15613833,0
+XLU.US,D,20101005,000000,9.5114,9.56221,9.49234,9.55194,15104787,0
+XLU.US,D,20101006,000000,9.55194,9.55914,9.47269,9.50787,15355261,0
+XLU.US,D,20101007,000000,9.53993,9.56802,9.48956,9.52703,12330341,0
+XLU.US,D,20101008,000000,9.53993,9.56539,9.49447,9.55556,9681240,0
+XLU.US,D,20101011,000000,9.57159,9.5907,9.52971,9.55914,12452307,0
+XLU.US,D,20101012,000000,9.5836,9.5836,9.47522,9.52082,13409943,0
+XLU.US,D,20101013,000000,9.597,9.597,9.52082,9.55556,13622003,0
+XLU.US,D,20101014,000000,9.55914,9.5907,9.49805,9.53993,13813795,0
+XLU.US,D,20101015,000000,9.597,9.60053,9.5168,9.57159,19023069,0
+XLU.US,D,20101018,000000,9.5907,9.68346,9.57159,9.57159,14892642,0
+XLU.US,D,20101019,000000,9.59343,9.66385,9.55556,9.58812,28096040,0
+XLU.US,D,20101020,000000,9.61576,9.72092,9.61214,9.66653,13106100,0
+XLU.US,D,20101021,000000,9.6911,9.71775,9.57159,9.62589,19625205,0
+XLU.US,D,20101022,000000,9.63214,9.63929,9.52703,9.56221,14287381,0
+XLU.US,D,20101025,000000,9.62589,9.62589,9.52082,9.53993,17589633,0
+XLU.US,D,20101026,000000,9.51373,9.53274,9.47269,9.5168,12969385,0
+XLU.US,D,20101027,000000,9.46996,9.48474,9.37596,9.4776,20019158,0
+XLU.US,D,20101028,000000,9.52082,9.53551,9.45705,9.50117,17919116,0
+XLU.US,D,20101029,000000,9.47139,9.53551,9.44147,9.51636,13816077,0
+XLU.US,D,20101101,000000,9.55194,9.58812,9.37809,9.42405,24504696,0
+XLU.US,D,20101102,000000,9.48777,9.55914,9.48777,9.53551,13785613,0
+XLU.US,D,20101103,000000,9.56539,9.5778,9.45035,9.5168,28772078,0
+XLU.US,D,20101104,000000,9.63571,9.63571,9.57517,9.61919,29422467,0
+XLU.US,D,20101105,000000,9.60633,9.63214,9.5778,9.61576,17682286,0
+XLU.US,D,20101108,000000,9.6042,9.6042,9.52703,9.56221,12593512,0
+XLU.US,D,20101109,000000,9.58097,9.60951,9.49805,9.52971,31317730,0
+XLU.US,D,20101110,000000,9.5168,9.53993,9.42107,9.48777,25792761,0
+XLU.US,D,20101111,000000,9.46326,9.48474,9.44097,9.48068,16356844,0
+XLU.US,D,20101112,000000,9.45035,9.45035,9.36479,9.40276,23295242,0
+XLU.US,D,20101115,000000,9.43571,9.48956,9.43035,9.43571,12059715,0
+XLU.US,D,20101116,000000,9.40276,9.41611,9.2708,9.32519,30918958,0
+XLU.US,D,20101117,000000,9.33675,9.35854,9.29705,9.32157,18017715,0
+XLU.US,D,20101118,000000,9.39288,9.39958,9.33189,9.37596,14756301,0
+XLU.US,D,20101119,000000,9.34792,9.38177,9.27477,9.33988,14459895,0
+XLU.US,D,20101122,000000,9.32827,9.38177,9.27477,9.36658,14292159,0
+XLU.US,D,20101123,000000,9.30067,9.30067,9.23278,9.2641,21024439,0
+XLU.US,D,20101124,000000,9.31889,9.32827,9.28326,9.32157,11034923,0
+XLU.US,D,20101126,000000,9.2708,9.33353,9.24097,9.25834,6538745,0
+XLU.US,D,20101129,000000,9.23278,9.25517,9.15358,9.24097,20467995,0
+XLU.US,D,20101130,000000,9.16122,9.26633,9.16122,9.22842,18780029,0
+XLU.US,D,20101201,000000,9.33189,9.34792,9.2779,9.33675,19272903,0
+XLU.US,D,20101202,000000,9.32519,9.36479,9.29264,9.36479,31490877,0
+XLU.US,D,20101203,000000,9.33189,9.39288,9.30648,9.38484,18539242,0
+XLU.US,D,20101206,000000,9.38177,9.39288,9.34514,9.35854,13866349,0
+XLU.US,D,20101207,000000,9.40579,9.42728,9.28594,9.29482,33311405,0
+XLU.US,D,20101208,000000,9.31621,9.33353,9.24097,9.26092,28220819,0
+XLU.US,D,20101209,000000,9.30648,9.31224,9.25249,9.30067,21368711,0
+XLU.US,D,20101210,000000,9.31889,9.35139,9.31224,9.33675,14811093,0
+XLU.US,D,20101213,000000,9.35546,9.40579,9.34514,9.38177,21252168,0
+XLU.US,D,20101214,000000,9.40941,9.44097,9.38484,9.40579,16888247,0
+XLU.US,D,20101215,000000,9.38747,9.41864,9.32157,9.32519,35472597,0
+XLU.US,D,20101216,000000,9.33353,9.41239,9.28991,9.40941,18660738,0
+XLU.US,D,20101217,000000,9.28594,9.34514,9.24673,9.34514,19214655,0
+XLU.US,D,20101220,000000,9.37055,9.38484,9.32157,9.35854,16652283,0
+XLU.US,D,20101221,000000,9.36658,9.39288,9.34792,9.36177,10690438,0
+XLU.US,D,20101222,000000,9.36177,9.42728,9.36177,9.40276,11296492,0
+XLU.US,D,20101223,000000,9.41611,9.43839,9.39065,9.40941,9579091,0
+XLU.US,D,20101227,000000,9.40579,9.45035,9.37328,9.41611,7137819,0
+XLU.US,D,20101228,000000,9.42728,9.44628,9.38484,9.44628,3929824,0
+XLU.US,D,20101229,000000,9.4637,9.4637,9.39457,9.41522,6181958,0
+XLU.US,D,20101230,000000,9.40132,9.44053,9.38668,9.39824,8251278,0
+XLU.US,D,20101231,000000,9.40757,9.43795,9.39373,9.40445,6129942,0
+XLU.US,D,20110103,000000,9.44097,9.47269,9.39958,9.44628,11786623,0
+XLU.US,D,20110104,000000,9.44628,9.51373,9.39065,9.49234,16603110,0
+XLU.US,D,20110105,000000,9.46326,9.47269,9.42107,9.43333,15327859,0
+XLU.US,D,20110106,000000,9.44097,9.45035,9.37328,9.44097,19021717,0
+XLU.US,D,20110107,000000,9.45035,9.48068,9.38747,9.47522,15030061,0
+XLU.US,D,20110110,000000,9.45035,9.45035,9.37055,9.42405,21188549,0
+XLU.US,D,20110111,000000,9.46072,9.4776,9.40941,9.43839,10621117,0
+XLU.US,D,20110112,000000,9.46326,9.53274,9.46326,9.48777,13964453,0
+XLU.US,D,20110113,000000,9.49234,9.50117,9.43571,9.4776,22663772,0
+XLU.US,D,20110114,000000,9.45035,9.52971,9.44628,9.52345,10519969,0
+XLU.US,D,20110118,000000,9.52345,9.55556,9.5047,9.54613,11981175,0
+XLU.US,D,20110119,000000,9.54266,9.56802,9.50787,9.52345,16081224,0
+XLU.US,D,20110120,000000,9.53551,9.62291,9.52703,9.59343,28707247,0
+XLU.US,D,20110121,000000,9.64559,9.64559,9.56539,9.58628,23888131,0
+XLU.US,D,20110124,000000,9.60053,9.66385,9.58628,9.63929,12202059,0
+XLU.US,D,20110125,000000,9.62291,9.66023,9.5836,9.62589,28386784,0
+XLU.US,D,20110126,000000,9.63755,9.63755,9.56221,9.58812,18513470,0
+XLU.US,D,20110127,000000,9.56221,9.64772,9.56221,9.62589,11680197,0
+XLU.US,D,20110128,000000,9.63214,9.64559,9.49234,9.49447,14628176,0
+XLU.US,D,20110131,000000,9.54082,9.55383,9.49313,9.5168,13374769,0
+XLU.US,D,20110201,000000,9.54891,9.61576,9.52971,9.61214,17644366,0
+XLU.US,D,20110202,000000,9.58628,9.6042,9.55194,9.56221,10482170,0
+XLU.US,D,20110203,000000,9.55194,9.61214,9.51373,9.60053,24723576,0
+XLU.US,D,20110204,000000,9.60633,9.60633,9.48068,9.53993,13424718,0
+XLU.US,D,20110207,000000,9.5377,9.60951,9.53274,9.6042,12406011,0
+XLU.US,D,20110208,000000,9.61214,9.61576,9.57517,9.60053,12469317,0
+XLU.US,D,20110209,000000,9.58812,9.61214,9.54891,9.60053,14299071,0
+XLU.US,D,20110210,000000,9.5907,9.62867,9.58628,9.61919,14151439,0
+XLU.US,D,20110211,000000,9.58812,9.65398,9.5836,9.60053,28510728,0
+XLU.US,D,20110214,000000,9.59343,9.60633,9.49447,9.53274,13779955,0
+XLU.US,D,20110215,000000,9.53274,9.57517,9.49447,9.56221,10750811,0
+XLU.US,D,20110216,000000,9.5778,9.58812,9.48956,9.53993,18042409,0
+XLU.US,D,20110218,000000,9.55914,9.58812,9.53993,9.57517,8714332,0
+XLU.US,D,20110222,000000,9.5047,9.56539,9.48956,9.53274,20037685,0
+XLU.US,D,20110223,000000,9.53551,9.56802,9.50117,9.5114,18061891,0
+XLU.US,D,20110224,000000,9.48956,9.53274,9.44628,9.47522,23632528,0
+XLU.US,D,20110225,000000,9.48777,9.53551,9.46996,9.52971,13158453,0
+XLU.US,D,20110228,000000,9.5577,9.67095,9.53859,9.63621,41020887,0
+XLU.US,D,20110301,000000,9.60008,9.67363,9.53457,9.5373,40511484,0
+XLU.US,D,20110302,000000,9.55814,9.58053,9.51591,9.55105,19197466,0
+XLU.US,D,20110303,000000,9.597,9.68078,9.597,9.66117,19263428,0
+XLU.US,D,20110304,000000,9.65045,9.67011,9.53274,9.6042,24466000,0
+XLU.US,D,20110307,000000,9.63214,9.71512,9.61576,9.63929,36014487,0
+XLU.US,D,20110308,000000,9.67318,9.76852,9.63929,9.74723,22404012,0
+XLU.US,D,20110309,000000,9.7503,9.86832,9.73651,9.84609,43679988,0
+XLU.US,D,20110310,000000,9.78817,9.81269,9.7315,9.7378,36183561,0
+XLU.US,D,20110311,000000,9.72226,9.79164,9.70301,9.75829,16771210,0
+XLU.US,D,20110314,000000,9.64772,9.66023,9.56221,9.62867,63240658,0
+XLU.US,D,20110315,000000,9.45035,9.49447,9.40941,9.4438,47515316,0
+XLU.US,D,20110316,000000,9.43035,9.45348,9.22301,9.29705,51142563,0
+XLU.US,D,20110317,000000,9.3835,9.38931,9.2373,9.30906,40080138,0
+XLU.US,D,20110318,000000,9.41388,9.4371,9.31621,9.35546,30036275,0
+XLU.US,D,20110321,000000,9.45164,9.49313,9.42013,9.46509,16792106,0
+XLU.US,D,20110322,000000,9.47621,9.52569,9.43914,9.47894,23995690,0
+XLU.US,D,20110323,000000,9.45879,9.49313,9.4174,9.47348,18556627,0
+XLU.US,D,20110324,000000,9.5373,9.5373,9.44867,9.51274,20455272,0
+XLU.US,D,20110325,000000,9.54479,9.55105,9.49943,9.51055,11241287,0
+XLU.US,D,20110328,000000,9.51591,9.56752,9.47621,9.47621,15149936,0
+XLU.US,D,20110329,000000,9.48291,9.58053,9.45537,9.57115,17949899,0
+XLU.US,D,20110330,000000,9.60951,9.71556,9.59343,9.68078,18477864,0
+XLU.US,D,20110331,000000,9.68346,9.68708,9.63755,9.65303,18142439,0
+XLU.US,D,20110401,000000,9.72226,9.73998,9.68078,9.7315,20388164,0
+XLU.US,D,20110404,000000,9.75527,9.75527,9.69234,9.72484,13117702,0
+XLU.US,D,20110405,000000,9.72226,9.7315,9.68078,9.68708,13284312,0
+XLU.US,D,20110406,000000,9.7315,9.77343,9.69993,9.75527,12443608,0
+XLU.US,D,20110407,000000,9.73998,9.75527,9.68078,9.71556,17626207,0
+XLU.US,D,20110408,000000,9.76102,9.76728,9.64559,9.68916,19678753,0
+XLU.US,D,20110411,000000,9.6706,9.68916,9.53904,9.56137,30848417,0
+XLU.US,D,20110412,000000,9.5373,9.5836,9.49671,9.5373,28159989,0
+XLU.US,D,20110413,000000,9.57427,9.63978,9.56137,9.56137,17511753,0
+XLU.US,D,20110414,000000,9.51948,9.63978,9.51274,9.61919,19082331,0
+XLU.US,D,20110415,000000,9.64772,9.75527,9.63571,9.72484,23638950,0
+XLU.US,D,20110418,000000,9.6706,9.69685,9.5836,9.63978,23601382,0
+XLU.US,D,20110419,000000,9.65725,9.66117,9.61214,9.64291,18674126,0
+XLU.US,D,20110420,000000,9.72226,9.77666,9.70574,9.76728,19372583,0
+XLU.US,D,20110421,000000,9.76102,9.77666,9.7315,9.76728,13420087,0
+XLU.US,D,20110425,000000,9.75829,9.79795,9.74579,9.78013,8269208,0
+XLU.US,D,20110426,000000,9.78589,9.87025,9.78589,9.8582,17420582,0
+XLU.US,D,20110427,000000,9.88936,9.95656,9.86534,9.93611,20161161,0
+XLU.US,D,20110428,000000,9.93075,10.0341,9.92544,10.0252,22315296,0
+XLU.US,D,20110429,000000,10.0173,10.0503,9.98564,10.044,28839294,0
+XLU.US,D,20110502,000000,10.0644,10.0948,10.0341,10.0485,18318903,0
+XLU.US,D,20110503,000000,10.0514,10.1822,10.0159,10.1126,54212893,0
+XLU.US,D,20110504,000000,10.1126,10.1283,10.0374,10.1007,28539968,0
+XLU.US,D,20110505,000000,10.0737,10.0948,9.98514,10.0283,18927688,0
+XLU.US,D,20110506,000000,10.1162,10.1611,10.0449,10.0854,18948858,0
+XLU.US,D,20110509,000000,10.0737,10.1162,10.0311,10.105,12946975,0
+XLU.US,D,20110510,000000,10.1515,10.2766,10.1336,10.2509,28318182,0
+XLU.US,D,20110511,000000,10.2509,10.2509,10.1648,10.2195,13540260,0
+XLU.US,D,20110512,000000,10.2195,10.331,10.1999,10.3224,19425189,0
+XLU.US,D,20110513,000000,10.3457,10.3506,10.2195,10.274,22816874,0
+XLU.US,D,20110516,000000,10.2967,10.376,10.265,10.2855,26778661,0
+XLU.US,D,20110517,000000,10.2579,10.3653,10.2579,10.3621,28752645,0
+XLU.US,D,20110518,000000,10.3546,10.3711,10.2708,10.3278,17990613,0
+XLU.US,D,20110519,000000,10.3581,10.3732,10.3034,10.3506,10571289,0
+XLU.US,D,20110520,000000,10.3363,10.3906,10.2943,10.3395,14767706,0
+XLU.US,D,20110523,000000,10.2456,10.3278,10.2166,10.2195,19876189,0
+XLU.US,D,20110524,000000,10.2228,10.265,10.1999,10.2099,14716662,0
+XLU.US,D,20110525,000000,10.1848,10.2374,10.1027,10.1888,20699603,0
+XLU.US,D,20110526,000000,10.1648,10.1999,10.105,10.1848,12548867,0
+XLU.US,D,20110527,000000,10.2035,10.2431,10.1683,10.1848,14856369,0
+XLU.US,D,20110531,000000,10.2744,10.2801,10.1986,10.2615,21054697,0
+XLU.US,D,20110601,000000,10.2509,10.2579,10.1515,10.1544,23652573,0
+XLU.US,D,20110602,000000,10.1457,10.1478,10.0546,10.1259,20472187,0
+XLU.US,D,20110603,000000,10.0311,10.1126,9.9905,10.0546,20111112,0
+XLU.US,D,20110606,000000,10.0374,10.0546,9.97939,10.0098,17485761,0
+XLU.US,D,20110607,000000,10.0461,10.1158,10.0204,10.0235,33493129,0
+XLU.US,D,20110608,000000,10.0382,10.0733,10.0016,10.0461,26438190,0
+XLU.US,D,20110609,000000,10.0631,10.0965,10.0084,10.0533,18781624,0
+XLU.US,D,20110610,000000,10.0262,10.0494,9.98921,9.98921,27528147,0
+XLU.US,D,20110613,000000,10.0221,10.0712,9.97939,10.0341,17129950,0
+XLU.US,D,20110614,000000,10.1193,10.1193,10.011,10.0733,23491477,0
+XLU.US,D,20110615,000000,10.0262,10.0842,9.92276,9.94951,25278071,0
+XLU.US,D,20110616,000000,9.97403,10.0667,9.96509,10.0297,27234604,0
+XLU.US,D,20110617,000000,10.1326,10.1505,10.0733,10.0965,25498225,0
+XLU.US,D,20110620,000000,10.0733,10.1577,10.0262,10.1541,13707010,0
+XLU.US,D,20110621,000000,10.1937,10.2099,10.1279,10.1606,16733139,0
+XLU.US,D,20110622,000000,10.1424,10.1577,10.0782,10.0933,16715825,0
+XLU.US,D,20110623,000000,10.0262,10.0356,9.92544,10.0084,31213688,0
+XLU.US,D,20110624,000000,10.0332,10.1193,10.0262,10.0382,16964440,0
+XLU.US,D,20110627,000000,10.0461,10.1305,10.0461,10.1118,11905728,0
+XLU.US,D,20110628,000000,10.1158,10.1822,10.1043,10.1577,18786022,0
+XLU.US,D,20110629,000000,10.1915,10.228,10.1541,10.2253,19365715,0
+XLU.US,D,20110630,000000,10.2472,10.2537,10.1683,10.2446,14582307,0
+XLU.US,D,20110701,000000,10.2456,10.3844,10.2351,10.3703,29680967,0
+XLU.US,D,20110705,000000,10.3671,10.3756,10.2922,10.3077,19464851,0
+XLU.US,D,20110706,000000,10.298,10.3603,10.262,10.3292,13233984,0
+XLU.US,D,20110707,000000,10.3957,10.4019,10.3202,10.3724,25591458,0
+XLU.US,D,20110708,000000,10.3167,10.3443,10.2712,10.3323,19365787,0
+XLU.US,D,20110711,000000,10.2659,10.2659,10.1759,10.2228,24420420,0
+XLU.US,D,20110712,000000,10.1999,10.3292,10.1795,10.269,19870601,0
+XLU.US,D,20110713,000000,10.3077,10.3292,10.2228,10.2396,14567365,0
+XLU.US,D,20110714,000000,10.2456,10.2905,10.1822,10.1937,24179077,0
+XLU.US,D,20110715,000000,10.2035,10.2396,10.1541,10.2099,19716908,0
+XLU.US,D,20110718,000000,10.1888,10.1999,10.0911,10.1118,21379619,0
+XLU.US,D,20110719,000000,10.1424,10.2166,10.0667,10.1999,26195583,0
+XLU.US,D,20110720,000000,10.2075,10.298,10.1795,10.262,11852923,0
+XLU.US,D,20110721,000000,10.314,10.4334,10.298,10.4152,24835937,0
+XLU.US,D,20110722,000000,10.4397,10.4397,10.3351,10.3492,14476781,0
+XLU.US,D,20110725,000000,10.2801,10.4246,10.2801,10.3871,15962969,0
+XLU.US,D,20110726,000000,10.4031,10.4031,10.327,10.35,15759008,0
+XLU.US,D,20110727,000000,10.3323,10.3756,10.298,10.3202,45151045,0
+XLU.US,D,20110728,000000,10.3173,10.3247,10.2431,10.2547,18425374,0
+XLU.US,D,20110729,000000,10.1785,10.2396,10.1264,10.1491,33329684,0
+XLU.US,D,20110801,000000,10.2456,10.2551,10.1076,10.1822,24674184,0
+XLU.US,D,20110802,000000,10.1412,10.163,10.0084,10.0084,30613609,0
+XLU.US,D,20110803,000000,10.0204,10.0262,9.87949,10.0084,42419911,0
+XLU.US,D,20110804,000000,9.92276,9.97671,9.68162,9.68162,55638586,0
+XLU.US,D,20110805,000000,9.79298,9.84261,9.58053,9.75968,71777145,0
+XLU.US,D,20110808,000000,9.62638,9.70708,9.20569,9.24316,58251892,0
+XLU.US,D,20110809,000000,9.42633,9.5644,9.01407,9.54435,80808215,0
+XLU.US,D,20110810,000000,9.42633,9.60951,9.32871,9.36524,55009356,0
+XLU.US,D,20110811,000000,9.39204,9.8577,9.39204,9.75968,57070676,0
+XLU.US,D,20110812,000000,9.82728,9.87556,9.65497,9.70082,31706454,0
+XLU.US,D,20110815,000000,9.78455,10.0533,9.76594,10.0413,53893350,0
+XLU.US,D,20110816,000000,9.95715,10.0494,9.9041,10.0204,36920773,0
+XLU.US,D,20110817,000000,10.0751,10.1888,10.0564,10.0933,45722978,0
+XLU.US,D,20110818,000000,9.94276,10.0052,9.82107,9.97403,73539772,0
+XLU.US,D,20110819,000000,9.89159,9.99844,9.84797,9.91427,49558210,0
+XLU.US,D,20110822,000000,10.0631,10.0631,9.83452,9.88936,64581605,0
+XLU.US,D,20110823,000000,9.95715,10.0698,9.82728,10.0667,51388402,0
+XLU.US,D,20110824,000000,10.0596,10.2828,10.0435,10.2828,46732116,0
+XLU.US,D,20110825,000000,10.3167,10.3167,10.0667,10.1158,46674995,0
+XLU.US,D,20110826,000000,10.0435,10.1541,9.86738,10.0997,40914251,0
+XLU.US,D,20110829,000000,10.2035,10.3077,10.1888,10.3006,48544452,0
+XLU.US,D,20110830,000000,10.2905,10.3443,10.2431,10.3042,25337689,0
+XLU.US,D,20110831,000000,10.3422,10.4006,10.3173,10.3736,31510219,0
+XLU.US,D,20110901,000000,10.3871,10.4304,10.3006,10.3042,34867216,0
+XLU.US,D,20110902,000000,10.171,10.2537,10.1648,10.1826,16932162,0
+XLU.US,D,20110906,000000,10.0052,10.1465,9.91611,10.1412,37792926,0
+XLU.US,D,20110907,000000,10.219,10.2654,10.1665,10.2513,24733151,0
+XLU.US,D,20110908,000000,10.2228,10.3447,10.1928,10.2456,22359877,0
+XLU.US,D,20110909,000000,10.1785,10.1785,9.97671,10.039,45991302,0
+XLU.US,D,20110912,000000,9.94951,10.1246,9.94584,10.122,24996972,0
+XLU.US,D,20110913,000000,10.1491,10.1874,10.0471,10.1874,23442991,0
+XLU.US,D,20110914,000000,10.2317,10.3417,10.109,10.2583,22952598,0
+XLU.US,D,20110915,000000,10.3603,10.4179,10.2828,10.3871,19313585,0
+XLU.US,D,20110916,000000,10.3969,10.5333,10.3969,10.5048,26087184,0
+XLU.US,D,20110919,000000,10.3906,10.4883,10.3574,10.4473,12392315,0
+XLU.US,D,20110920,000000,10.5333,10.7344,10.4794,10.5982,58895546,0
+XLU.US,D,20110921,000000,10.5982,10.6567,10.4031,10.4031,44544820,0
+XLU.US,D,20110922,000000,10.2347,10.2708,10.1201,10.2271,89366658,0
+XLU.US,D,20110923,000000,10.1986,10.379,10.1839,10.3297,38886552,0
+XLU.US,D,20110926,000000,10.3711,10.4262,10.3046,10.4137,35468120,0
+XLU.US,D,20110927,000000,10.5489,10.5614,10.4031,10.4499,29659010,0
+XLU.US,D,20110928,000000,10.4999,10.5181,10.3327,10.3447,40538392,0
+XLU.US,D,20110929,000000,10.4794,10.5333,10.3939,10.511,39566183,0
+XLU.US,D,20110930,000000,10.4535,10.5239,10.3898,10.3929,33830727,0
+XLU.US,D,20111003,000000,10.379,10.4763,10.1465,10.1465,49588713,0
+XLU.US,D,20111004,000000,10.0733,10.1201,9.87507,10.0979,72033514,0
+XLU.US,D,20111005,000000,10.1007,10.1443,9.96202,10.1027,42310380,0
+XLU.US,D,20111006,000000,10.1167,10.2828,10.1027,10.2828,39436238,0
+XLU.US,D,20111007,000000,10.3011,10.3939,10.2615,10.327,34303968,0
+XLU.US,D,20111010,000000,10.4072,10.5333,10.4072,10.528,21968489,0
+XLU.US,D,20111011,000000,10.4842,10.5021,10.3728,10.4317,39127758,0
+XLU.US,D,20111012,000000,10.4723,10.4723,10.3823,10.4072,20871459,0
+XLU.US,D,20111013,000000,10.3756,10.4286,10.2828,10.4072,25240692,0
+XLU.US,D,20111014,000000,10.4473,10.5074,10.4191,10.5048,31130341,0
+XLU.US,D,20111017,000000,10.4937,10.5146,10.4407,10.4615,15288380,0
+XLU.US,D,20111018,000000,10.4262,10.5982,10.3876,10.5374,35331062,0
+XLU.US,D,20111019,000000,10.5311,10.6946,10.5253,10.5462,28456665,0
+XLU.US,D,20111020,000000,10.5431,10.6482,10.5333,10.6041,18295186,0
+XLU.US,D,20111021,000000,10.6853,10.7905,10.6853,10.7838,24240007,0
+XLU.US,D,20111024,000000,10.7905,10.806,10.7093,10.7369,27704380,0
+XLU.US,D,20111025,000000,10.7124,10.7402,10.5967,10.6171,31293810,0
+XLU.US,D,20111026,000000,10.701,10.7282,10.6007,10.6599,27050854,0
+XLU.US,D,20111027,000000,10.8422,10.9668,10.8213,10.9139,42667560,0
+XLU.US,D,20111028,000000,10.9077,10.9077,10.7692,10.8243,38547527,0
+XLU.US,D,20111031,000000,10.8042,10.8764,10.7668,10.7752,9796835,0
+XLU.US,D,20111101,000000,10.5967,10.6977,10.528,10.5489,20371768,0
+XLU.US,D,20111102,000000,10.6853,10.8145,10.6825,10.7344,18867849,0
+XLU.US,D,20111103,000000,10.7659,10.8978,10.7504,10.8648,15895870,0
+XLU.US,D,20111104,000000,10.8051,10.8373,10.6857,10.8145,11696785,0
+XLU.US,D,20111107,000000,10.8243,10.8836,10.7472,10.8751,16293745,0
+XLU.US,D,20111108,000000,10.8978,10.9455,10.8029,10.9455,19727650,0
+XLU.US,D,20111109,000000,10.8145,10.8422,10.6825,10.7066,25953615,0
+XLU.US,D,20111110,000000,10.7939,10.8274,10.7035,10.7766,24322093,0
+XLU.US,D,20111111,000000,10.8751,10.9316,10.8608,10.9316,13474134,0
+XLU.US,D,20111114,000000,10.9358,10.9358,10.7939,10.8029,25925004,0
+XLU.US,D,20111115,000000,10.8145,10.8569,10.7659,10.8213,13951564,0
+XLU.US,D,20111116,000000,10.7713,10.8213,10.6853,10.6914,18584233,0
+XLU.US,D,20111117,000000,10.6946,10.7369,10.5516,10.6363,18269097,0
+XLU.US,D,20111118,000000,10.6914,10.7369,10.6535,10.7093,15622029,0
+XLU.US,D,20111121,000000,10.6392,10.6392,10.4999,10.5765,22354188,0
+XLU.US,D,20111122,000000,10.5797,10.5863,10.4191,10.4473,51390281,0
+XLU.US,D,20111123,000000,10.3756,10.3906,10.2583,10.2828,20285154,0
+XLU.US,D,20111125,000000,10.298,10.3906,10.2615,10.3354,8699363,0
+XLU.US,D,20111128,000000,10.5074,10.5489,10.4166,10.4647,15737152,0
+XLU.US,D,20111129,000000,10.5074,10.6171,10.4883,10.5797,15304274,0
+XLU.US,D,20111130,000000,10.8096,10.8863,10.7605,10.8863,23295238,0
+XLU.US,D,20111201,000000,10.8716,10.917,10.8314,10.854,18388985,0
+XLU.US,D,20111202,000000,10.921,10.921,10.7298,10.7459,38088659,0
+XLU.US,D,20111205,000000,10.9045,10.9045,10.775,10.8274,23199718,0
+XLU.US,D,20111206,000000,10.8412,10.9174,10.8074,10.8564,17378736,0
+XLU.US,D,20111207,000000,10.8209,10.8836,10.7683,10.8412,17070129,0
+XLU.US,D,20111208,000000,10.8016,10.8209,10.6603,10.6857,22325505,0
+XLU.US,D,20111209,000000,10.736,10.8453,10.7174,10.8209,37160856,0
+XLU.US,D,20111212,000000,10.7624,10.806,10.651,10.7282,32811410,0
+XLU.US,D,20111213,000000,10.7735,10.8921,10.7459,10.7683,22222625,0
+XLU.US,D,20111214,000000,10.7583,10.8105,10.6923,10.7022,19752828,0
+XLU.US,D,20111215,000000,10.7572,10.8648,10.7572,10.8314,29576179,0
+XLU.US,D,20111216,000000,10.9116,10.9174,10.7756,10.7984,24845125,0
+XLU.US,D,20111219,000000,10.854,10.8751,10.6986,10.7174,21460207,0
+XLU.US,D,20111220,000000,10.8016,10.9572,10.8016,10.9464,20934240,0
+XLU.US,D,20111221,000000,10.9572,11.1203,10.9572,11.1073,30937213,0
+XLU.US,D,20111222,000000,11.1395,11.1456,11.0891,11.1203,13067234,0
+XLU.US,D,20111223,000000,11.1576,11.2418,11.1542,11.1927,10296483,0
+XLU.US,D,20111227,000000,11.2014,11.3047,11.1865,11.2833,10372102,0
+XLU.US,D,20111228,000000,11.327,11.327,11.2246,11.2418,10083723,0
+XLU.US,D,20111229,000000,11.261,11.3297,11.2516,11.3297,12674065,0
+XLU.US,D,20111230,000000,11.3386,11.3417,11.2415,11.2477,13090878,0
+XLU.US,D,20120103,000000,11.3109,11.3332,11.0146,11.048,61364133,0
+XLU.US,D,20120104,000000,11.0177,11.0841,10.9827,10.986,18471838,0
+XLU.US,D,20120105,000000,10.9491,11.0426,10.9144,11.007,38734399,0
+XLU.US,D,20120106,000000,11.0271,11.0365,10.9358,10.9491,23367080,0
+XLU.US,D,20120109,000000,10.9827,11.0039,10.9144,10.9643,14480873,0
+XLU.US,D,20120110,000000,11.0426,11.0574,10.9714,10.9793,14420786,0
+XLU.US,D,20120111,000000,10.9745,10.986,10.9116,10.9299,19712685,0
+XLU.US,D,20120112,000000,10.9464,10.9963,10.88,10.9144,19237576,0
+XLU.US,D,20120113,000000,10.8863,10.908,10.8233,10.908,19246561,0
+XLU.US,D,20120117,000000,10.9714,11.021,10.8751,10.8978,21232476,0
+XLU.US,D,20120118,000000,10.9045,10.9144,10.8373,10.8947,19009676,0
+XLU.US,D,20120119,000000,10.8978,10.9144,10.7963,10.8051,24403707,0
+XLU.US,D,20120120,000000,10.8051,10.8373,10.7704,10.8209,20268398,0
+XLU.US,D,20120123,000000,10.8051,10.9273,10.8016,10.8645,69641443,0
+XLU.US,D,20120124,000000,10.8105,10.8233,10.7552,10.7756,15981261,0
+XLU.US,D,20120125,000000,10.7552,10.9714,10.6737,10.9545,41364567,0
+XLU.US,D,20120126,000000,10.9714,11.0271,10.9246,10.9928,23510880,0
+XLU.US,D,20120127,000000,10.9643,10.9643,10.8171,10.8564,25901252,0
+XLU.US,D,20120130,000000,10.8171,10.8171,10.7236,10.789,30306609,0
+XLU.US,D,20120131,000000,10.8171,10.8453,10.7716,10.8422,23540989,0
+XLU.US,D,20120201,000000,10.8679,10.9045,10.8453,10.88,26216751,0
+XLU.US,D,20120202,000000,10.8921,10.9299,10.8381,10.8604,25711782,0
+XLU.US,D,20120203,000000,10.8751,10.9358,10.8233,10.8894,29527539,0
+XLU.US,D,20120206,000000,10.8381,10.88,10.8145,10.8412,19437592,0
+XLU.US,D,20120207,000000,10.8145,10.9545,10.7865,10.921,22162283,0
+XLU.US,D,20120208,000000,10.9464,10.9464,10.8564,10.9325,20529132,0
+XLU.US,D,20120209,000000,10.9299,10.9325,10.8679,10.9015,21937028,0
+XLU.US,D,20120210,000000,10.854,10.8978,10.8381,10.88,14580893,0
+XLU.US,D,20120213,000000,10.9273,10.9464,10.8564,10.8679,21477907,0
+XLU.US,D,20120214,000000,10.8645,10.8978,10.8209,10.8716,17869000,0
+XLU.US,D,20120215,000000,10.8836,10.908,10.8051,10.8483,23501500,0
+XLU.US,D,20120216,000000,10.8645,10.9963,10.8412,10.9643,23612428,0
+XLU.US,D,20120217,000000,10.999,11.0271,10.9299,10.9572,14807893,0
+XLU.US,D,20120221,000000,10.9827,10.9827,10.9015,10.9174,18934435,0
+XLU.US,D,20120222,000000,10.9045,10.9714,10.8894,10.9299,14609163,0
+XLU.US,D,20120223,000000,10.9428,10.9606,10.8836,10.921,15477685,0
+XLU.US,D,20120224,000000,10.9358,11.0021,10.9045,10.9683,10635589,0
+XLU.US,D,20120227,000000,10.9545,10.9793,10.9015,10.9643,14999846,0
+XLU.US,D,20120228,000000,10.9763,10.9763,10.88,10.9116,21837789,0
+XLU.US,D,20120229,000000,10.9174,10.961,10.8435,10.9077,19644647,0
+XLU.US,D,20120301,000000,10.9358,10.9745,10.8947,10.9358,17694425,0
+XLU.US,D,20120302,000000,10.9393,10.9648,10.8941,10.9299,15562573,0
+XLU.US,D,20120305,000000,10.9325,10.9763,10.8679,10.9545,14934108,0
+XLU.US,D,20120306,000000,10.9144,10.9246,10.8475,10.9116,23471473,0
+XLU.US,D,20120307,000000,10.9144,10.9246,10.8337,10.9174,11908546,0
+XLU.US,D,20120308,000000,10.9362,10.9745,10.9116,10.9523,17665295,0
+XLU.US,D,20120309,000000,10.9829,11.0074,10.9174,10.9973,12444770,0
+XLU.US,D,20120312,000000,11.0146,11.1434,10.999,11.1203,25665307,0
+XLU.US,D,20120313,000000,11.1567,11.1666,11.0881,11.1567,19707297,0
+XLU.US,D,20120314,000000,11.1594,11.1732,10.9803,10.9936,27618712,0
+XLU.US,D,20120315,000000,11.0177,11.0338,10.9273,10.9827,20453021,0
+XLU.US,D,20120316,000000,10.9648,10.9829,10.9246,10.9745,24082292,0
+XLU.US,D,20120319,000000,10.9576,11.0048,10.8978,10.8978,36332209,0
+XLU.US,D,20120320,000000,10.8889,10.9428,10.8675,10.9116,21975142,0
+XLU.US,D,20120321,000000,10.9174,10.9495,10.8863,10.8889,13810409,0
+XLU.US,D,20120322,000000,10.8836,10.9246,10.8445,10.9144,32487188,0
+XLU.US,D,20120323,000000,10.9246,10.9464,10.8921,10.9174,16408468,0
+XLU.US,D,20120326,000000,10.9576,11.0252,10.9299,10.9936,22193358,0
+XLU.US,D,20120327,000000,10.9771,11.0686,10.9771,11.0466,14592158,0
+XLU.US,D,20120328,000000,11.044,11.0528,10.9144,10.9545,21133541,0
+XLU.US,D,20120329,000000,10.9273,11.0048,10.8507,10.9999,21333590,0
+XLU.US,D,20120330,000000,11.0333,11.0645,10.9977,11.0614,17019990,0
+XLU.US,D,20120402,000000,11.0528,11.1504,11.0218,11.1117,38265215,0
+XLU.US,D,20120403,000000,11.1095,11.1163,11.0311,11.1064,18247327,0
+XLU.US,D,20120404,000000,11.0466,11.1117,11.0414,11.0909,25260600,0
+XLU.US,D,20120405,000000,11.0466,11.0619,10.9714,11.0021,9705694,0
+XLU.US,D,20120409,000000,10.9362,10.9771,10.921,10.9523,14411200,0
+XLU.US,D,20120410,000000,10.9045,10.9299,10.7811,10.8096,24217205,0
+XLU.US,D,20120411,000000,10.8764,10.8796,10.8096,10.8368,15595521,0
+XLU.US,D,20120412,000000,10.8507,10.8711,10.7881,10.8711,18520715,0
+XLU.US,D,20120413,000000,10.8507,10.9325,10.826,10.8337,16947065,0
+XLU.US,D,20120416,000000,10.864,10.9714,10.8407,10.9362,23102269,0
+XLU.US,D,20120417,000000,10.9905,11.0074,10.8796,10.9905,17725008,0
+XLU.US,D,20120418,000000,10.9771,11.0218,10.9393,10.9745,11372834,0
+XLU.US,D,20120419,000000,10.961,10.987,10.9015,10.9428,15896031,0
+XLU.US,D,20120420,000000,10.9648,11.0686,10.9362,11.0495,24669104,0
+XLU.US,D,20120423,000000,10.9999,11.0114,10.9523,11.0021,17717717,0
+XLU.US,D,20120424,000000,10.9905,11.0859,10.9905,11.0787,19786546,0
+XLU.US,D,20120425,000000,11.1095,11.1504,11.0619,11.1357,19766401,0
+XLU.US,D,20120426,000000,11.1095,11.2137,11.1064,11.1974,13519801,0
+XLU.US,D,20120427,000000,11.2179,11.2516,11.1836,11.2366,14777406,0
+XLU.US,D,20120430,000000,11.2289,11.2681,11.1875,11.2513,22331323,0
+XLU.US,D,20120501,000000,11.245,11.3404,11.2241,11.3082,29348458,0
+XLU.US,D,20120502,000000,11.2901,11.3017,11.2271,11.2415,17448817,0
+XLU.US,D,20120503,000000,11.233,11.3118,11.1919,11.2075,18571593,0
+XLU.US,D,20120504,000000,11.1952,11.2771,11.1952,11.2241,21782968,0
+XLU.US,D,20120507,000000,11.1884,11.2179,11.1633,11.2004,12285907,0
+XLU.US,D,20120508,000000,11.1567,11.233,11.1478,11.2209,17158759,0
+XLU.US,D,20120509,000000,11.1504,11.2707,11.1357,11.2271,16728625,0
+XLU.US,D,20120510,000000,11.2771,11.3719,11.2588,11.3306,14149384,0
+XLU.US,D,20120511,000000,11.315,11.4033,11.2989,11.3372,9918804,0
+XLU.US,D,20120514,000000,11.2802,11.3658,11.2552,11.3247,16002441,0
+XLU.US,D,20120515,000000,11.2989,11.3372,11.2209,11.245,18141957,0
+XLU.US,D,20120516,000000,11.2771,11.2963,11.2298,11.261,22646816,0
+XLU.US,D,20120517,000000,11.2677,11.2869,11.1952,11.1974,13464012,0
+XLU.US,D,20120518,000000,11.2209,11.2771,11.1633,11.176,21837470,0
+XLU.US,D,20120521,000000,11.1861,11.2075,11.1381,11.1884,17321728,0
+XLU.US,D,20120522,000000,11.233,11.2963,11.2179,11.2677,22039968,0
+XLU.US,D,20120523,000000,11.245,11.2935,11.1504,11.2075,18179196,0
+XLU.US,D,20120524,000000,11.2137,11.315,11.1919,11.2516,15505161,0
+XLU.US,D,20120525,000000,11.261,11.3213,11.2552,11.2901,15389271,0
+XLU.US,D,20120529,000000,11.3306,11.3306,11.2707,11.3247,12987120,0
+XLU.US,D,20120530,000000,11.2802,11.3719,11.233,11.2552,12553363,0
+XLU.US,D,20120531,000000,11.2477,11.3832,11.2357,11.3164,19070107,0
+XLU.US,D,20120601,000000,11.2294,11.3377,11.2205,11.2677,35371897,0
+XLU.US,D,20120604,000000,11.2802,11.3181,11.2516,11.3051,18274813,0
+XLU.US,D,20120605,000000,11.2967,11.4019,11.2735,11.3479,13623805,0
+XLU.US,D,20120606,000000,11.3986,11.504,11.3667,11.504,22170628,0
+XLU.US,D,20120607,000000,11.548,11.6024,11.548,11.5921,23370201,0
+XLU.US,D,20120608,000000,11.5832,11.6368,11.5248,11.6181,21328283,0
+XLU.US,D,20120611,000000,11.6746,11.7241,11.5953,11.6077,23506125,0
+XLU.US,D,20120612,000000,11.5988,11.63,11.5146,11.6211,15008901,0
+XLU.US,D,20120613,000000,11.5832,11.6715,11.5458,11.6248,21118740,0
+XLU.US,D,20120614,000000,11.6429,11.7371,11.63,11.704,18519557,0
+XLU.US,D,20120615,000000,11.7453,11.782,11.7076,11.7619,18693088,0
+XLU.US,D,20120618,000000,11.7134,11.8252,11.7134,11.8069,16242119,0
+XLU.US,D,20120619,000000,11.8374,11.8693,11.7797,11.7797,17537270,0
+XLU.US,D,20120620,000000,11.7797,11.7926,11.6248,11.6657,23203509,0
+XLU.US,D,20120621,000000,11.6786,11.7387,11.532,11.5458,30111216,0
+XLU.US,D,20120622,000000,11.5766,11.5895,11.5289,11.548,10849307,0
+XLU.US,D,20120625,000000,11.4643,11.5458,11.4643,11.5248,14426091,0
+XLU.US,D,20120626,000000,11.5289,11.5895,11.5061,11.5427,12501993,0
+XLU.US,D,20120627,000000,11.6024,11.7134,11.5729,11.6715,16405441,0
+XLU.US,D,20120628,000000,11.6181,11.7134,11.5832,11.7134,13284633,0
+XLU.US,D,20120629,000000,11.8154,11.8394,11.7093,11.7797,23926921,0
+XLU.US,D,20120702,000000,11.819,11.8787,11.7558,11.8546,36388081,0
+XLU.US,D,20120703,000000,11.8394,11.8787,11.7854,11.8252,8674729,0
+XLU.US,D,20120705,000000,11.8101,11.8307,11.7453,11.7558,27793381,0
+XLU.US,D,20120706,000000,11.7018,11.7521,11.6715,11.7285,17178604,0
+XLU.US,D,20120709,000000,11.7045,11.725,11.6435,11.6902,27322614,0
+XLU.US,D,20120710,000000,11.7045,11.7558,11.6942,11.7107,12652836,0
+XLU.US,D,20120711,000000,11.732,11.7967,11.7045,11.7705,12915098,0
+XLU.US,D,20120712,000000,11.7619,11.8159,11.7285,11.7854,16540099,0
+XLU.US,D,20120713,000000,11.8131,11.9072,11.7967,11.892,22180167,0
+XLU.US,D,20120716,000000,11.8787,11.9046,11.8604,11.8849,16137368,0
+XLU.US,D,20120717,000000,11.896,11.9451,11.8374,11.9107,17997047,0
+XLU.US,D,20120718,000000,11.9014,11.9638,11.8627,11.9496,17080009,0
+XLU.US,D,20120719,000000,11.9782,11.9924,11.8752,11.9719,16973742,0
+XLU.US,D,20120720,000000,11.9451,12.0316,11.9201,11.9959,28311592,0
+XLU.US,D,20120723,000000,11.9589,11.9959,11.8787,11.9166,14178935,0
+XLU.US,D,20120724,000000,11.9014,11.9145,11.7508,11.8126,31473267,0
+XLU.US,D,20120725,000000,11.8341,11.873,11.7521,11.8069,11221841,0
+XLU.US,D,20120726,000000,11.8787,12.0106,11.8787,11.9892,19238183,0
+XLU.US,D,20120727,000000,12.0106,12.1634,12.0106,12.1305,16468220,0
+XLU.US,D,20120730,000000,12.0864,12.2113,12.0667,12.1745,21305287,0
+XLU.US,D,20120731,000000,12.2166,12.2166,12.0721,12.0752,13163541,0
+XLU.US,D,20120801,000000,12.1023,12.2726,11.9844,11.9844,49281568,0
+XLU.US,D,20120802,000000,11.9518,11.9924,11.8131,11.9166,24955310,0
+XLU.US,D,20120803,000000,11.9892,12.0667,11.9753,12.0579,21412360,0
+XLU.US,D,20120806,000000,12.1073,12.1207,12.0137,12.0284,19861494,0
+XLU.US,D,20120807,000000,12.0383,12.0667,11.9014,11.9046,28946757,0
+XLU.US,D,20120808,000000,11.9072,11.9273,11.8474,11.9201,15431989,0
+XLU.US,D,20120809,000000,11.9046,11.9451,11.892,11.9201,14276606,0
+XLU.US,D,20120810,000000,11.9201,11.9753,11.8787,11.955,19260574,0
+XLU.US,D,20120813,000000,11.9304,11.955,11.9014,11.9421,11927161,0
+XLU.US,D,20120814,000000,11.9657,11.9816,11.8983,11.9304,20918397,0
+XLU.US,D,20120815,000000,11.9166,11.9273,11.873,11.873,17338524,0
+XLU.US,D,20120816,000000,11.896,11.9046,11.8307,11.844,24749536,0
+XLU.US,D,20120817,000000,11.8849,11.8849,11.789,11.8131,20108563,0
+XLU.US,D,20120820,000000,11.7989,11.8341,11.7681,11.8341,16730261,0
+XLU.US,D,20120821,000000,11.8307,11.8546,11.7491,11.7491,25348513,0
+XLU.US,D,20120822,000000,11.7342,11.7735,11.7076,11.7285,17605762,0
+XLU.US,D,20120823,000000,11.7285,11.732,11.5953,11.6077,25039491,0
+XLU.US,D,20120824,000000,11.5766,11.6786,11.5766,11.663,10289444,0
+XLU.US,D,20120827,000000,11.6567,11.7076,11.6461,11.6866,12780571,0
+XLU.US,D,20120828,000000,11.675,11.6902,11.63,11.6657,9966608,0
+XLU.US,D,20120829,000000,11.6567,11.6682,11.6181,11.6461,16920407,0
+XLU.US,D,20120830,000000,11.6277,11.6277,11.5699,11.5895,6548537,0
+XLU.US,D,20120831,000000,11.6255,11.6315,11.5427,11.577,19305569,0
+XLU.US,D,20120904,000000,11.557,11.6378,11.5427,11.6221,40721754,0
+XLU.US,D,20120905,000000,11.6188,11.6354,11.5631,11.5699,11105202,0
+XLU.US,D,20120906,000000,11.5869,11.7058,11.5869,11.703,17373329,0
+XLU.US,D,20120907,000000,11.7058,11.7183,11.6447,11.6639,16060166,0
+XLU.US,D,20120910,000000,11.6657,11.6942,11.6493,11.6493,11653867,0
+XLU.US,D,20120911,000000,11.6435,11.6595,11.6114,11.6211,10613939,0
+XLU.US,D,20120912,000000,11.6368,11.6368,11.5427,11.5534,12047902,0
+XLU.US,D,20120913,000000,11.5458,11.725,11.5458,11.7166,26533508,0
+XLU.US,D,20120914,000000,11.7058,11.7267,11.6054,11.6378,28586700,0
+XLU.US,D,20120917,000000,11.6181,11.6657,11.548,11.5631,16275837,0
+XLU.US,D,20120918,000000,11.5729,11.5729,11.5036,11.5284,32560415,0
+XLU.US,D,20120919,000000,11.5178,11.5812,11.5088,11.5427,39429032,0
+XLU.US,D,20120920,000000,11.5359,11.6054,11.5284,11.5899,14950655,0
+XLU.US,D,20120921,000000,11.6286,11.6286,11.557,11.5957,23580743,0
+XLU.US,D,20120924,000000,11.577,11.7241,11.577,11.7058,25525409,0
+XLU.US,D,20120925,000000,11.7267,11.7636,11.6764,11.6798,20904025,0
+XLU.US,D,20120926,000000,11.6996,11.7984,11.6798,11.7058,19666430,0
+XLU.US,D,20120927,000000,11.7219,11.7304,11.6407,11.6608,21756064,0
+XLU.US,D,20120928,000000,11.651,11.732,11.5997,11.713,24750875,0
+XLU.US,D,20121001,000000,11.7241,11.7757,11.6545,11.6567,22351643,0
+XLU.US,D,20121002,000000,11.6884,11.741,11.6608,11.7183,19259152,0
+XLU.US,D,20121003,000000,11.7442,11.8061,11.7304,11.7757,14613667,0
+XLU.US,D,20121004,000000,11.7984,11.896,11.7984,11.8436,20775663,0
+XLU.US,D,20121005,000000,11.873,11.8928,11.8061,11.8248,14274755,0
+XLU.US,D,20121008,000000,11.8061,11.8627,11.7757,11.8436,16861507,0
+XLU.US,D,20121009,000000,11.8217,11.8698,11.7964,11.8217,17053526,0
+XLU.US,D,20121010,000000,11.8217,11.8573,11.7695,11.8022,11867975,0
+XLU.US,D,20121011,000000,11.8248,11.8817,11.7882,11.8154,18413576,0
+XLU.US,D,20121012,000000,11.8436,11.8573,11.7219,11.7477,12991468,0
+XLU.US,D,20121015,000000,11.7477,11.8061,11.6853,11.7964,15046878,0
+XLU.US,D,20121016,000000,11.8154,11.8698,11.7964,11.8394,25964392,0
+XLU.US,D,20121017,000000,11.8698,12.0012,11.8436,11.9851,30617210,0
+XLU.US,D,20121018,000000,11.9878,12.0432,11.9563,12.0395,16918276,0
+XLU.US,D,20121019,000000,12.027,12.049,11.9246,11.9425,24356630,0
+XLU.US,D,20121022,000000,11.9314,11.9349,11.8541,11.9113,14739993,0
+XLU.US,D,20121023,000000,11.8269,11.8604,11.7575,11.8022,21414299,0
+XLU.US,D,20121024,000000,11.7918,11.8217,11.7058,11.7151,17945250,0
+XLU.US,D,20121025,000000,11.7508,11.7817,11.6835,11.7726,17556783,0
+XLU.US,D,20121026,000000,11.7695,11.8061,11.7219,11.7726,23259900,0
+XLU.US,D,20121031,000000,11.8394,11.9246,11.7843,11.8752,34395787,0
+XLU.US,D,20121101,000000,11.9246,11.9379,11.7371,11.7508,26208157,0
+XLU.US,D,20121102,000000,11.7477,11.8126,11.6608,11.6697,13352804,0
+XLU.US,D,20121105,000000,11.6469,11.6469,11.4634,11.4799,25745502,0
+XLU.US,D,20121106,000000,11.4928,11.5458,11.4482,11.4879,25681739,0
+XLU.US,D,20121107,000000,11.421,11.4517,11.1813,11.245,37294782,0
+XLU.US,D,20121108,000000,11.2552,11.3791,11.2237,11.2263,30057179,0
+XLU.US,D,20121109,000000,11.2129,11.2415,11.1456,11.158,30075641,0
+XLU.US,D,20121112,000000,11.1389,11.1647,11.0365,11.0645,22122182,0
+XLU.US,D,20121113,000000,11.0261,11.175,11.024,11.1064,38702728,0
+XLU.US,D,20121114,000000,11.1194,11.1256,11.0011,11.0297,32228998,0
+XLU.US,D,20121115,000000,11.0261,11.0934,10.8933,10.9651,47546266,0
+XLU.US,D,20121116,000000,10.975,11.078,10.917,11.0583,38333521,0
+XLU.US,D,20121119,000000,11.0934,11.1335,11.0025,11.068,51380276,0
+XLU.US,D,20121120,000000,11.0814,11.0909,10.9549,11.048,35202232,0
+XLU.US,D,20121121,000000,11.0583,11.068,10.8933,11.0011,46417630,0
+XLU.US,D,20121123,000000,11.0011,11.0333,10.9108,10.9721,11558567,0
+XLU.US,D,20121126,000000,10.9464,11.1609,10.9464,11.1095,50285033,0
+XLU.US,D,20121127,000000,11.1002,11.2026,11.1002,11.1389,42451742,0
+XLU.US,D,20121128,000000,11.1037,11.199,11.0614,11.1844,32714768,0
+XLU.US,D,20121129,000000,11.1942,11.261,11.1609,11.2477,29721842,0
+XLU.US,D,20121130,000000,11.2775,11.3772,11.245,11.3702,90302121,0
+XLU.US,D,20121203,000000,11.3765,11.3862,11.2415,11.2971,38846888,0
+XLU.US,D,20121204,000000,11.306,11.3257,11.2263,11.2387,17254449,0
+XLU.US,D,20121205,000000,11.2802,11.4696,11.2169,11.4087,58006439,0
+XLU.US,D,20121206,000000,11.3686,11.476,11.3686,11.4029,20160897,0
+XLU.US,D,20121207,000000,11.4285,11.4553,11.3715,11.4124,23043239,0
+XLU.US,D,20121210,000000,11.3862,11.4285,11.3765,11.4156,13550388,0
+XLU.US,D,20121211,000000,11.4192,11.4906,11.4029,11.441,20039295,0
+XLU.US,D,20121212,000000,11.441,11.5142,11.4124,11.421,31512551,0
+XLU.US,D,20121213,000000,11.4063,11.421,11.3354,11.3765,25975573,0
+XLU.US,D,20121214,000000,11.3832,11.3832,11.3164,11.3319,19550052,0
+XLU.US,D,20121217,000000,11.3604,11.5088,11.3604,11.5051,26705432,0
+XLU.US,D,20121218,000000,11.4879,11.6087,11.4837,11.5869,31414273,0
+XLU.US,D,20121219,000000,11.5836,11.5921,11.4928,11.5004,21150771,0
+XLU.US,D,20121220,000000,11.5036,11.5503,11.4607,11.5359,30070365,0
+XLU.US,D,20121221,000000,11.466,11.5395,11.4179,11.4972,26626310,0
+XLU.US,D,20121224,000000,11.476,11.5036,11.3962,11.4482,18016150,0
+XLU.US,D,20121226,000000,11.4629,11.4932,11.3398,11.3497,17816075,0
+XLU.US,D,20121227,000000,11.327,11.3702,11.2094,11.3302,54437558,0
+XLU.US,D,20121228,000000,11.2882,11.359,11.2133,11.2169,26137229,0
+XLU.US,D,20121231,000000,11.1952,11.3862,11.1447,11.3715,50102059,0
+XLU.US,D,20130102,000000,11.5123,11.6006,11.4932,11.5782,39300302,0
+XLU.US,D,20130103,000000,11.5782,11.6202,11.5458,11.5782,25005708,0
+XLU.US,D,20130104,000000,11.5782,11.6456,11.5713,11.6358,18979065,0
+XLU.US,D,20130107,000000,11.6006,11.6296,11.4972,11.5217,25706363,0
+XLU.US,D,20130108,000000,11.5036,11.5182,11.4405,11.4879,19738472,0
+XLU.US,D,20130109,000000,11.5056,11.5123,11.4242,11.4629,23282224,0
+XLU.US,D,20130110,000000,11.4932,11.5182,11.4629,11.5123,19354313,0
+XLU.US,D,20130111,000000,11.4972,11.5458,11.4906,11.5248,24910547,0
+XLU.US,D,20130114,000000,11.5088,11.5437,11.4906,11.5036,17334762,0
+XLU.US,D,20130115,000000,11.4906,11.5437,11.4603,11.5365,19190987,0
+XLU.US,D,20130116,000000,11.5056,11.5325,11.4696,11.4799,14498660,0
+XLU.US,D,20130117,000000,11.5182,11.5681,11.4932,11.5248,16990943,0
+XLU.US,D,20130118,000000,11.5512,11.6268,11.5217,11.6167,20475953,0
+XLU.US,D,20130122,000000,11.5975,11.7299,11.5913,11.7148,20500800,0
+XLU.US,D,20130123,000000,11.7022,11.7148,11.6296,11.6849,18961483,0
+XLU.US,D,20130124,000000,11.7084,11.7726,11.6951,11.7366,19471200,0
+XLU.US,D,20130125,000000,11.7508,11.8025,11.6875,11.7967,24667864,0
+XLU.US,D,20130128,000000,11.7967,11.819,11.7236,11.7887,23674631,0
+XLU.US,D,20130129,000000,11.761,11.8831,11.761,11.8706,26757552,0
+XLU.US,D,20130130,000000,11.8551,11.9059,11.8444,11.8801,25184681,0
+XLU.US,D,20130131,000000,11.8287,11.9353,11.8287,11.9113,20984491,0
+XLU.US,D,20130201,000000,11.9487,11.9848,11.93,11.9416,21846196,0
+XLU.US,D,20130204,000000,11.9228,11.9228,11.8583,11.8614,19334910,0
+XLU.US,D,20130205,000000,11.9161,11.9593,11.8908,11.8947,19694052,0
+XLU.US,D,20130206,000000,11.8671,11.933,11.819,11.93,23033352,0
+XLU.US,D,20130207,000000,11.9416,12.0177,11.9002,11.9447,24705251,0
+XLU.US,D,20130208,000000,11.9593,11.9593,11.8867,11.9447,14874963,0
+XLU.US,D,20130211,000000,11.9389,11.9874,11.93,11.9753,14813208,0
+XLU.US,D,20130212,000000,11.9683,12.0332,11.955,12.0266,15988962,0
+XLU.US,D,20130213,000000,12.0395,12.0752,11.9932,12.0266,14564577,0
+XLU.US,D,20130214,000000,11.9753,12.0151,11.8947,11.93,31493451,0
+XLU.US,D,20130215,000000,11.9518,11.9753,11.93,11.955,16101732,0
+XLU.US,D,20130219,000000,11.9416,12.0788,11.9416,12.0605,29076790,0
+XLU.US,D,20130220,000000,12.0655,12.138,12.0332,12.037,25102092,0
+XLU.US,D,20130221,000000,12.008,12.0529,11.9753,11.9848,27759027,0
+XLU.US,D,20130222,000000,12.0266,12.1073,11.9968,12.1052,18709274,0
+XLU.US,D,20130225,000000,12.138,12.2316,11.9848,11.9968,30138140,0
+XLU.US,D,20130226,000000,12.0119,12.0998,11.979,12.0332,29698437,0
+XLU.US,D,20130227,000000,12.0467,12.1786,12.0395,12.1443,18451816,0
+XLU.US,D,20130228,000000,12.1603,12.2361,12.1233,12.1853,27573669,0
+XLU.US,D,20130301,000000,12.1443,12.216,12.0855,12.2117,17563767,0
+XLU.US,D,20130304,000000,12.1893,12.3496,12.1759,12.3328,23466692,0
+XLU.US,D,20130305,000000,12.3591,12.4296,12.3449,12.3979,17857118,0
+XLU.US,D,20130306,000000,12.4197,12.433,12.356,12.3904,16639602,0
+XLU.US,D,20130307,000000,12.3904,12.4224,12.3314,12.3346,24580570,0
+XLU.US,D,20130308,000000,12.3703,12.3838,12.2718,12.3627,35131769,0
+XLU.US,D,20130311,000000,12.3685,12.4121,12.3391,12.3911,10016620,0
+XLU.US,D,20130312,000000,12.4175,12.4175,12.3154,12.3591,15442504,0
+XLU.US,D,20130313,000000,12.3248,12.4197,12.3248,12.4152,14250718,0
+XLU.US,D,20130314,000000,12.4014,12.4469,12.3838,12.4402,22509135,0
+XLU.US,D,20130315,000000,12.4402,12.5317,12.4014,12.5231,40049339,0
+XLU.US,D,20130318,000000,12.4536,12.5092,12.433,12.4536,15295035,0
+XLU.US,D,20130319,000000,12.4602,12.5285,12.4224,12.4856,23716285,0
+XLU.US,D,20130320,000000,12.5414,12.598,12.5031,12.577,19568924,0
+XLU.US,D,20130321,000000,12.5414,12.5716,12.499,12.5164,18285310,0
+XLU.US,D,20130322,000000,12.5454,12.5716,12.5031,12.5338,7100077,0
+XLU.US,D,20130325,000000,12.6105,12.6217,12.4567,12.5092,20215432,0
+XLU.US,D,20130326,000000,12.5285,12.6367,12.5285,12.6287,17910104,0
+XLU.US,D,20130327,000000,12.5815,12.6924,12.5716,12.6859,16462980,0
+XLU.US,D,20130328,000000,12.6924,12.8546,12.6859,12.8405,21915115,0
+XLU.US,D,20130401,000000,12.8405,12.8405,12.777,12.8111,12955765,0
+XLU.US,D,20130402,000000,12.8578,12.9011,12.8217,12.8546,24451901,0
+XLU.US,D,20130403,000000,12.8743,12.9064,12.7985,12.8181,17245347,0
+XLU.US,D,20130404,000000,12.8467,12.9495,12.8405,12.9398,16051900,0
+XLU.US,D,20130405,000000,12.8806,13.0155,12.8467,12.9951,22693762,0
+XLU.US,D,20130408,000000,13.0044,13.1046,12.9428,13.0939,17792180,0
+XLU.US,D,20130409,000000,13.1122,13.1296,13.0485,13.0542,22542388,0
+XLU.US,D,20130410,000000,13.0869,13.1925,13.0827,13.1599,14716137,0
+XLU.US,D,20130411,000000,13.1889,13.2223,13.1564,13.1889,23117225,0
+XLU.US,D,20130412,000000,13.1631,13.2441,13.1359,13.2441,16250543,0
+XLU.US,D,20130415,000000,13.1925,13.2652,13.0542,13.0542,32412017,0
+XLU.US,D,20130416,000000,13.1163,13.2124,13.0075,13.2124,16961795,0
+XLU.US,D,20130417,000000,13.1506,13.1822,13.0485,13.1359,27078223,0
+XLU.US,D,20130418,000000,13.1478,13.2124,13.1163,13.179,19110356,0
+XLU.US,D,20130419,000000,13.2018,13.3801,13.1844,13.3773,35533272,0
+XLU.US,D,20130422,000000,13.3926,13.4192,13.2866,13.3591,21318825,0
+XLU.US,D,20130423,000000,13.3801,13.3988,13.2866,13.3926,35882377,0
+XLU.US,D,20130424,000000,13.3628,13.4879,13.3271,13.4357,32133420,0
+XLU.US,D,20130425,000000,13.4728,13.4936,13.3894,13.439,30309973,0
+XLU.US,D,20130426,000000,13.3988,13.5164,13.3988,13.4576,18096465,0
+XLU.US,D,20130429,000000,13.508,13.5918,13.4411,13.5714,17769492,0
+XLU.US,D,20130430,000000,13.5562,13.61,13.528,13.607,23806149,0
+XLU.US,D,20130501,000000,13.5872,13.602,13.4511,13.4728,31568195,0
+XLU.US,D,20130502,000000,13.4576,13.5013,13.3801,13.4539,26900380,0
+XLU.US,D,20130503,000000,13.5205,13.5476,13.4042,13.43,45634505,0
+XLU.US,D,20130506,000000,13.4121,13.4238,13.238,13.2405,44881391,0
+XLU.US,D,20130507,000000,13.2652,13.3711,13.2441,13.3711,22202726,0
+XLU.US,D,20130508,000000,13.339,13.3773,13.2086,13.2513,21839974,0
+XLU.US,D,20130509,000000,13.2652,13.2781,13.0075,13.0512,59990985,0
+XLU.US,D,20130510,000000,13.0512,13.0913,12.9589,13.0805,32059787,0
+XLU.US,D,20130513,000000,13.0373,13.0542,12.9656,13.0111,37529527,0
+XLU.US,D,20130514,000000,13.0218,13.1564,12.9951,13.1012,37597837,0
+XLU.US,D,20130515,000000,13.0939,13.3176,13.0708,13.2255,32804344,0
+XLU.US,D,20130516,000000,13.1889,13.2058,13.0975,13.1163,30618799,0
+XLU.US,D,20130517,000000,13.1296,13.2548,13.1069,13.2405,27562202,0
+XLU.US,D,20130520,000000,13.2584,13.2652,13.1528,13.1756,34522660,0
+XLU.US,D,20130521,000000,13.1925,13.2477,13.1069,13.2018,27447936,0
+XLU.US,D,20130522,000000,13.1698,13.3142,12.9318,12.9795,76010744,0
+XLU.US,D,20130523,000000,12.8939,12.9428,12.7,12.8894,73219930,0
+XLU.US,D,20130524,000000,12.86,12.86,12.7089,12.7522,30353465,0
+XLU.US,D,20130528,000000,12.6769,12.7562,12.5489,12.6047,73191276,0
+XLU.US,D,20130529,000000,12.5245,12.5368,12.3024,12.4189,96035710,0
+XLU.US,D,20130530,000000,12.5378,12.6568,12.4437,12.45,52171349,0
+XLU.US,D,20130531,000000,12.4152,12.6188,12.3724,12.376,86808044,0
+XLU.US,D,20130603,000000,12.3766,12.4927,12.2441,12.4014,97419716,0
+XLU.US,D,20130604,000000,12.3814,12.4166,12.2718,12.36,44334105,0
+XLU.US,D,20130605,000000,12.3319,12.3354,12.216,12.2509,47002587,0
+XLU.US,D,20130606,000000,12.2482,12.4032,12.2281,12.3952,57132251,0
+XLU.US,D,20130607,000000,12.3746,12.5368,12.3658,12.4691,46816994,0
+XLU.US,D,20130610,000000,12.5128,12.5231,12.4152,12.467,30240956,0
+XLU.US,D,20130611,000000,12.3952,12.492,12.3458,12.385,34042378,0
+XLU.US,D,20130612,000000,12.4469,12.4754,12.2325,12.2628,30729819,0
+XLU.US,D,20130613,000000,12.2325,12.4733,12.2201,12.4643,50961076,0
+XLU.US,D,20130614,000000,12.4491,12.5445,12.4451,12.4777,34786907,0
+XLU.US,D,20130617,000000,12.5285,12.6134,12.4602,12.5205,37845194,0
+XLU.US,D,20130618,000000,12.5445,12.6221,12.4844,12.6047,35585025,0
+XLU.US,D,20130619,000000,12.577,12.6287,12.3128,12.3154,69356512,0
+XLU.US,D,20130620,000000,12.2281,12.2396,11.9397,11.9677,78103784,0
+XLU.US,D,20130621,000000,12.0614,12.1929,11.8774,12.1233,60493393,0
+XLU.US,D,20130624,000000,12.0245,12.2071,11.9384,12.1132,61502126,0
+XLU.US,D,20130625,000000,12.2192,12.3096,12.1043,12.2718,28568778,0
+XLU.US,D,20130626,000000,12.3458,12.4691,12.3154,12.4272,33793347,0
+XLU.US,D,20130627,000000,12.4719,12.5744,12.4272,12.4549,24649789,0
+XLU.US,D,20130628,000000,12.4166,12.5512,12.3658,12.4844,29418064,0
+XLU.US,D,20130701,000000,12.4812,12.5908,12.2905,12.3288,37852190,0
+XLU.US,D,20130702,000000,12.3425,12.4166,12.2748,12.3252,30420525,0
+XLU.US,D,20130703,000000,12.266,12.3386,12.2361,12.2789,17201665,0
+XLU.US,D,20130705,000000,12.3182,12.3182,12.1132,12.2436,41085488,0
+XLU.US,D,20130708,000000,12.2789,12.4522,12.2561,12.4189,31339750,0
+XLU.US,D,20130709,000000,12.4624,12.5333,12.4349,12.5088,22578722,0
+XLU.US,D,20130710,000000,12.4844,12.6082,12.4522,12.577,26625705,0
+XLU.US,D,20130711,000000,12.6903,12.7869,12.675,12.7798,32711283,0
+XLU.US,D,20130712,000000,12.7544,12.8364,12.6933,12.8203,23580594,0
+XLU.US,D,20130715,000000,12.8173,13.0459,12.7869,13.0298,37243614,0
+XLU.US,D,20130716,000000,13.0266,13.0423,12.8934,12.9593,31250623,0
+XLU.US,D,20130717,000000,13.0027,13.0353,12.9011,12.9523,26553702,0
+XLU.US,D,20130718,000000,12.9731,13.0891,12.9661,13.0658,22997963,0
+XLU.US,D,20130719,000000,13.0551,13.1091,13.0232,13.069,21145358,0
+XLU.US,D,20130722,000000,13.0459,13.1056,13.0423,13.0551,15846319,0
+XLU.US,D,20130723,000000,13.0551,13.1314,13.0266,13.0891,15069288,0
+XLU.US,D,20130724,000000,13.0851,13.0851,12.8395,12.889,26666791,0
+XLU.US,D,20130725,000000,12.889,13.0124,12.8814,13.008,31364917,0
+XLU.US,D,20130726,000000,12.9701,13.0579,12.897,13.0551,21127041,0
+XLU.US,D,20130729,000000,13.008,13.1314,13.0027,13.0793,19616199,0
+XLU.US,D,20130730,000000,13.1002,13.2086,13.0815,13.122,26697702,0
+XLU.US,D,20130731,000000,13.069,13.1002,12.9624,13.0266,48470078,0
+XLU.US,D,20130801,000000,13.0551,13.152,13.0266,13.1345,29159795,0
+XLU.US,D,20130802,000000,13.1426,13.159,13.0459,13.1185,23524525,0
+XLU.US,D,20130805,000000,13.0726,13.0958,13.032,13.032,16710402,0
+XLU.US,D,20130806,000000,13.0423,13.0423,12.9403,12.9661,31842613,0
+XLU.US,D,20130807,000000,12.8934,13.0499,12.8738,13.0266,23249601,0
+XLU.US,D,20130808,000000,13.0353,13.1185,12.996,13.0762,23165309,0
+XLU.US,D,20130809,000000,13.0551,13.0958,12.9799,12.9861,19063524,0
+XLU.US,D,20130812,000000,12.9259,12.9593,12.8738,12.9162,16938680,0
+XLU.US,D,20130813,000000,12.9064,12.9259,12.8296,12.8459,29658320,0
+XLU.US,D,20130814,000000,12.8203,12.843,12.6973,12.7646,26089543,0
+XLU.US,D,20130815,000000,12.6501,12.7179,12.577,12.6006,30448602,0
+XLU.US,D,20130816,000000,12.5837,12.5872,12.388,12.4549,51063427,0
+XLU.US,D,20130819,000000,12.4624,12.5088,12.3319,12.3493,36813316,0
+XLU.US,D,20130820,000000,12.3746,12.5654,12.3493,12.4661,40951178,0
+XLU.US,D,20130821,000000,12.4415,12.4451,12.2685,12.3212,37131507,0
+XLU.US,D,20130822,000000,12.3658,12.4349,12.3096,12.3916,24620187,0
+XLU.US,D,20130823,000000,12.4242,12.5275,12.3658,12.4945,22852057,0
+XLU.US,D,20130826,000000,12.4777,12.5154,12.3916,12.4032,19820582,0
+XLU.US,D,20130827,000000,12.3212,12.4661,12.3061,12.3952,27479738,0
+XLU.US,D,20130828,000000,12.3952,12.4812,12.3386,12.4388,24880198,0
+XLU.US,D,20130829,000000,12.4242,12.4415,12.3425,12.3658,18364191,0
+XLU.US,D,20130830,000000,12.3778,12.4451,12.3288,12.3746,23711423,0
+XLU.US,D,20130903,000000,12.4224,12.4829,12.216,12.2321,36075090,0
+XLU.US,D,20130904,000000,12.2361,12.269,12.1255,12.2321,22057671,0
+XLU.US,D,20130905,000000,12.2138,12.2628,12.1527,12.1823,26441252,0
+XLU.US,D,20130906,000000,12.2628,12.3505,12.2441,12.269,32953178,0
+XLU.US,D,20130909,000000,12.2861,12.3288,12.2246,12.3128,19614659,0
+XLU.US,D,20130910,000000,12.3542,12.4081,12.3071,12.4081,25150628,0
+XLU.US,D,20130911,000000,12.4069,12.4166,12.2246,12.2905,74605634,0
+XLU.US,D,20130912,000000,12.3534,12.3952,12.2396,12.2535,56720952,0
+XLU.US,D,20130913,000000,12.2869,12.376,12.2869,12.3471,31292942,0
+XLU.US,D,20130916,000000,12.4749,12.5654,12.357,12.3778,76060769,0
+XLU.US,D,20130917,000000,12.3796,12.4652,12.3796,12.4509,29306637,0
+XLU.US,D,20130918,000000,12.4254,12.8765,12.405,12.8231,88921349,0
+XLU.US,D,20130919,000000,12.8564,12.9058,12.7192,12.7627,60337020,0
+XLU.US,D,20130920,000000,12.7726,12.7855,12.5654,12.5712,56354850,0
+XLU.US,D,20130923,000000,12.5744,12.7726,12.5116,12.7254,45939096,0
+XLU.US,D,20130924,000000,12.7277,12.7562,12.6734,12.7157,35761195,0
+XLU.US,D,20130925,000000,12.7277,12.7627,12.6224,12.6291,41382810,0
+XLU.US,D,20130926,000000,12.6478,12.688,12.5654,12.611,25577776,0
+XLU.US,D,20130927,000000,12.5908,12.6345,12.491,12.5303,22801704,0
+XLU.US,D,20130930,000000,12.4829,12.5548,12.454,12.5191,28646905,0
+XLU.US,D,20131001,000000,12.5592,12.598,12.5116,12.5548,23463483,0
+XLU.US,D,20131002,000000,12.515,12.598,12.4677,12.5686,28701795,0
+XLU.US,D,20131003,000000,12.5481,12.5481,12.3724,12.4201,27776059,0
+XLU.US,D,20131004,000000,12.433,12.491,12.405,12.4442,13305754,0
+XLU.US,D,20131007,000000,12.3939,12.491,12.3644,12.3833,15333096,0
+XLU.US,D,20131008,000000,12.4081,12.5686,12.3895,12.471,36590420,0
+XLU.US,D,20131009,000000,12.491,12.6946,12.4652,12.5221,42747787,0
+XLU.US,D,20131010,000000,12.5908,12.7277,12.4612,12.7085,34924108,0
+XLU.US,D,20131011,000000,12.6917,12.7918,12.6581,12.7691,20624764,0
+XLU.US,D,20131014,000000,12.7277,12.7277,12.5221,12.6987,78637266,0
+XLU.US,D,20131015,000000,12.6987,12.6987,12.4973,12.5221,35812757,0
+XLU.US,D,20131016,000000,12.5744,12.6408,12.5221,12.6345,38437000,0
+XLU.US,D,20131017,000000,12.598,12.8666,12.5329,12.839,48011275,0
+XLU.US,D,20131018,000000,12.8703,12.9197,12.8266,12.8734,32770771,0
+XLU.US,D,20131021,000000,12.8734,12.8929,12.7887,12.8453,22097403,0
+XLU.US,D,20131022,000000,12.9058,13.0597,12.8528,13.0093,58626021,0
+XLU.US,D,20131023,000000,12.987,13.1639,12.987,13.0214,42306730,0
+XLU.US,D,20131024,000000,13.0672,13.0672,12.9259,12.9928,23484843,0
+XLU.US,D,20131025,000000,12.9598,13.1408,12.9295,13.1301,19569255,0
+XLU.US,D,20131028,000000,13.1242,13.181,13.0556,13.1046,29319933,0
+XLU.US,D,20131029,000000,13.1012,13.1546,13.0704,13.1242,23650027,0
+XLU.US,D,20131030,000000,13.1448,13.2152,13.0246,13.0361,36776815,0
+XLU.US,D,20131031,000000,12.9902,13.077,12.839,12.9902,50461920,0
+XLU.US,D,20131101,000000,13.0027,13.1242,12.9965,13.0827,36904955,0
+XLU.US,D,20131104,000000,13.127,13.1368,12.9965,13.1101,18555317,0
+XLU.US,D,20131105,000000,13.0939,13.1975,13.0173,13.0173,32042655,0
+XLU.US,D,20131106,000000,13.0307,13.2008,13.0307,13.1947,30205089,0
+XLU.US,D,20131107,000000,13.2086,13.2687,13.0477,13.0704,37008652,0
+XLU.US,D,20131108,000000,12.9763,13.0508,12.8159,13.0477,59673448,0
+XLU.US,D,20131111,000000,13.0477,13.1171,12.9763,13.0436,22290372,0
+XLU.US,D,20131112,000000,13.0093,13.0436,12.8703,12.9322,33562103,0
+XLU.US,D,20131113,000000,12.8528,12.9965,12.7887,12.9965,28649154,0
+XLU.US,D,20131114,000000,13.0361,13.1577,13.0061,13.1101,56214968,0
+XLU.US,D,20131115,000000,13.0805,13.1871,13.0637,13.1871,23260995,0
+XLU.US,D,20131118,000000,13.2112,13.2219,13.1203,13.1711,36440471,0
+XLU.US,D,20131119,000000,13.1131,13.1612,13.0477,13.0744,30091510,0
+XLU.US,D,20131120,000000,13.0597,13.1331,12.9162,12.9295,45509187,0
+XLU.US,D,20131121,000000,12.9408,13.0329,12.897,12.9598,23801285,0
+XLU.US,D,20131122,000000,12.9433,12.9902,12.8885,12.9499,20494856,0
+XLU.US,D,20131125,000000,12.9598,12.9902,12.897,12.9011,20800436,0
+XLU.US,D,20131126,000000,12.885,12.9058,12.7655,12.7726,34985318,0
+XLU.US,D,20131127,000000,12.7855,12.8025,12.6917,12.7455,25283882,0
+XLU.US,D,20131129,000000,12.7353,12.8195,12.7054,12.7388,8787557,0
+XLU.US,D,20131202,000000,12.7562,12.778,12.6188,12.6845,21433193,0
+XLU.US,D,20131203,000000,12.6696,12.7691,12.6224,12.7485,29460216,0
+XLU.US,D,20131204,000000,12.6817,12.8123,12.6478,12.8061,22073557,0
+XLU.US,D,20131205,000000,12.7455,12.7691,12.6845,12.7028,29036626,0
+XLU.US,D,20131206,000000,12.7455,12.9032,12.7277,12.8765,22137433,0
+XLU.US,D,20131209,000000,12.897,12.897,12.7455,12.7994,21623163,0
+XLU.US,D,20131210,000000,12.8025,12.8061,12.6506,12.6734,28661957,0
+XLU.US,D,20131211,000000,12.6541,12.6734,12.5481,12.5686,26026405,0
+XLU.US,D,20131212,000000,12.577,12.6696,12.5628,12.5837,23158856,0
+XLU.US,D,20131213,000000,12.6006,12.7855,12.5329,12.5654,18497995,0
+XLU.US,D,20131216,000000,12.5949,12.7192,12.5949,12.6309,28910937,0
+XLU.US,D,20131217,000000,12.5815,12.6541,12.5512,12.6087,16988954,0
+XLU.US,D,20131218,000000,12.6144,12.7887,12.4768,12.7749,57460016,0
+XLU.US,D,20131219,000000,12.7485,12.7485,12.5686,12.6817,48012664,0
+XLU.US,D,20131220,000000,12.6951,12.8608,12.6951,12.8074,45330322,0
+XLU.US,D,20131223,000000,12.8788,12.8788,12.7535,12.757,49965077,0
+XLU.US,D,20131224,000000,12.7468,12.8409,12.6951,12.8074,14583293,0
+XLU.US,D,20131226,000000,12.8213,12.831,12.7254,12.7498,30448120,0
+XLU.US,D,20131227,000000,12.7393,12.831,12.7393,12.8012,37801493,0
+XLU.US,D,20131230,000000,12.7731,12.8583,12.7731,12.831,16723103,0
+XLU.US,D,20131231,000000,12.8213,12.8788,12.8074,12.8555,20740971,0
+XLU.US,D,20140102,000000,12.8377,12.8608,12.6402,12.6581,60302138,0
+XLU.US,D,20140103,000000,12.6782,12.6921,12.5645,12.618,40663968,0
+XLU.US,D,20140106,000000,12.6221,12.6759,12.5801,12.6381,33188946,0
+XLU.US,D,20140107,000000,12.688,12.7607,12.6474,12.7498,25544840,0
+XLU.US,D,20140108,000000,12.7232,12.7393,12.6474,12.6821,42464766,0
+XLU.US,D,20140109,000000,12.7254,12.7641,12.6617,12.757,27674772,0
+XLU.US,D,20140110,000000,12.8377,13.0312,12.8177,12.9398,78346518,0
+XLU.US,D,20140113,000000,12.9287,12.9428,12.7937,12.8074,36677087,0
+XLU.US,D,20140114,000000,12.8279,12.8788,12.7834,12.8248,22667667,0
+XLU.US,D,20140115,000000,12.8141,12.8608,12.7869,12.8012,17580468,0
+XLU.US,D,20140116,000000,12.7834,12.8918,12.7834,12.8873,24686146,0
+XLU.US,D,20140117,000000,12.8918,12.9158,12.8555,12.884,12749335,0
+XLU.US,D,20140121,000000,12.9313,13.0338,12.9189,13.0275,16918191,0
+XLU.US,D,20140122,000000,13.0338,13.0811,13.0031,13.0405,22078478,0
+XLU.US,D,20140123,000000,13.0178,13.0338,12.9287,13.0031,27834758,0
+XLU.US,D,20140124,000000,12.9803,13.0542,12.8583,12.8583,44358667,0
+XLU.US,D,20140127,000000,12.8806,12.9428,12.8409,12.8873,24872958,0
+XLU.US,D,20140128,000000,12.9229,12.9428,12.873,12.9358,23339422,0
+XLU.US,D,20140129,000000,12.8806,12.9902,12.8756,12.9287,32617470,0
+XLU.US,D,20140130,000000,12.9495,13.147,12.9495,13.1288,24817143,0
+XLU.US,D,20140131,000000,13.0512,13.2646,12.997,13.2366,41393076,0
+XLU.US,D,20140203,000000,13.2646,13.4091,13.1149,13.1319,60716280,0
+XLU.US,D,20140204,000000,13.1971,13.1971,12.997,13.0542,32230906,0
+XLU.US,D,20140205,000000,13.0275,13.0485,12.9523,12.997,23072567,0
+XLU.US,D,20140206,000000,13.0178,13.0994,12.9736,13.0923,31130113,0
+XLU.US,D,20140207,000000,13.1319,13.1723,13.0811,13.1631,29717810,0
+XLU.US,D,20140210,000000,13.1631,13.2681,13.0784,13.2611,21640561,0
+XLU.US,D,20140211,000000,13.2646,13.4313,13.2391,13.3854,29827921,0
+XLU.US,D,20140212,000000,13.3827,13.4281,13.3225,13.4023,17187726,0
+XLU.US,D,20140213,000000,13.345,13.5619,13.3414,13.5494,24247729,0
+XLU.US,D,20140214,000000,13.5173,13.6461,13.4917,13.6364,21383616,0
+XLU.US,D,20140218,000000,13.6702,13.7285,13.6431,13.6844,28757982,0
+XLU.US,D,20140219,000000,13.6742,13.7549,13.5758,13.6065,30635537,0
+XLU.US,D,20140220,000000,13.602,13.7585,13.5949,13.7111,28420238,0
+XLU.US,D,20140221,000000,13.7222,13.8528,13.7148,13.7285,27203495,0
+XLU.US,D,20140224,000000,13.7455,13.8601,13.688,13.6941,20976766,0
+XLU.US,D,20140225,000000,13.7222,13.8017,13.6528,13.677,19407888,0
+XLU.US,D,20140226,000000,13.7455,13.7549,13.6208,13.6331,29038474,0
+XLU.US,D,20140227,000000,13.6172,13.6941,13.5544,13.5989,20414576,0
+XLU.US,D,20140228,000000,13.63,13.7222,13.6172,13.6941,26087798,0
+XLU.US,D,20140303,000000,13.6208,13.6808,13.5382,13.558,42053407,0
+XLU.US,D,20140304,000000,13.6461,13.7046,13.6269,13.6568,28757269,0
+XLU.US,D,20140305,000000,13.6364,13.6702,13.552,13.5663,26686217,0
+XLU.US,D,20140306,000000,13.6172,13.6208,13.4568,13.4977,40657321,0
+XLU.US,D,20140307,000000,13.4456,13.5382,13.3773,13.5382,40798268,0
+XLU.US,D,20140310,000000,13.4977,13.558,13.4531,13.5044,32445384,0
+XLU.US,D,20140311,000000,13.5218,13.5419,13.405,13.4678,23396706,0
+XLU.US,D,20140312,000000,13.4456,13.6393,13.4456,13.6364,23033556,0
+XLU.US,D,20140313,000000,13.6461,13.8085,13.6269,13.7794,63310584,0
+XLU.US,D,20140314,000000,13.7338,13.8881,13.7255,13.8432,37856326,0
+XLU.US,D,20140317,000000,13.8738,13.9492,13.7994,13.9349,28456455,0
+XLU.US,D,20140318,000000,13.9421,13.972,13.8809,13.9135,23554938,0
+XLU.US,D,20140319,000000,13.9167,13.9421,13.6364,13.6941,75510800,0
+XLU.US,D,20140320,000000,13.6568,13.7255,13.558,13.7255,37228459,0
+XLU.US,D,20140321,000000,13.7986,13.9647,13.7785,13.8292,40422531,0
+XLU.US,D,20140324,000000,13.8394,13.9246,13.7785,13.8655,29277770,0
+XLU.US,D,20140325,000000,13.8944,13.9457,13.791,13.9246,30605152,0
+XLU.US,D,20140326,000000,13.9457,13.9759,13.8627,13.8655,22897526,0
+XLU.US,D,20140327,000000,13.8592,13.9893,13.8226,13.9786,39340350,0
+XLU.US,D,20140328,000000,13.9514,14.0089,13.9206,14,22560773,0
+XLU.US,D,20140331,000000,14.0767,14.2076,14.0236,14.1538,25494103,0
+XLU.US,D,20140401,000000,14.1595,14.1595,14.003,14.0538,29697465,0
+XLU.US,D,20140402,000000,14.0338,14.0846,13.9759,14.0338,34148713,0
+XLU.US,D,20140403,000000,14.038,14.1221,14.0209,14.0767,16043564,0
+XLU.US,D,20140404,000000,14.156,14.3097,14.1057,14.1538,39899876,0
+XLU.US,D,20140407,000000,14.1501,14.2834,14.1221,14.1283,38982587,0
+XLU.US,D,20140408,000000,14.1327,14.3502,14.0338,14.3312,34751982,0
+XLU.US,D,20140409,000000,14.3173,14.361,14.1501,14.2995,53086849,0
+XLU.US,D,20140410,000000,14.3097,14.4131,14.197,14.245,46873528,0
+XLU.US,D,20140411,000000,14.241,14.3312,14.2001,14.2317,52211969,0
+XLU.US,D,20140414,000000,14.2732,14.3649,14.2188,14.3173,28229635,0
+XLU.US,D,20140415,000000,14.3173,14.5142,14.3173,14.5142,44014391,0
+XLU.US,D,20140416,000000,14.5257,14.6198,14.4848,14.6198,36365318,0
+XLU.US,D,20140417,000000,14.598,14.6521,14.4197,14.4403,52697476,0
+XLU.US,D,20140421,000000,14.4403,14.5432,14.3539,14.4243,32388191,0
+XLU.US,D,20140422,000000,14.4465,14.4563,14.3502,14.4429,31522391,0
+XLU.US,D,20140423,000000,14.4429,14.6069,14.4269,14.4497,49846802,0
+XLU.US,D,20140424,000000,14.4465,14.5864,14.3828,14.5494,32983102,0
+XLU.US,D,20140425,000000,14.5726,14.7167,14.5432,14.7167,48206817,0
+XLU.US,D,20140428,000000,14.696,14.8116,14.664,14.7879,54544564,0
+XLU.US,D,20140429,000000,14.771,14.837,14.6823,14.7264,51165903,0
+XLU.US,D,20140430,000000,14.7264,14.849,14.7167,14.7508,63943134,0
+XLU.US,D,20140501,000000,14.7468,14.8552,14.6521,14.8116,55376661,0
+XLU.US,D,20140502,000000,14.7095,14.7326,14.4429,14.5076,81824001,0
+XLU.US,D,20140505,000000,14.4951,14.6492,14.4888,14.6387,43689337,0
+XLU.US,D,20140506,000000,14.6111,14.6604,14.5562,14.566,30889511,0
+XLU.US,D,20140507,000000,14.598,14.8116,14.5825,14.8022,40015317,0
+XLU.US,D,20140508,000000,14.7991,14.8084,14.6111,14.6417,44412693,0
+XLU.US,D,20140509,000000,14.6234,14.6724,14.4197,14.4269,35660748,0
+XLU.US,D,20140512,000000,14.4563,14.4737,14.2768,14.2932,39885741,0
+XLU.US,D,20140513,000000,14.3244,14.3945,14.2661,14.3275,25275468,0
+XLU.US,D,20140514,000000,14.3462,14.4929,14.3097,14.3979,58915678,0
+XLU.US,D,20140515,000000,14.4014,14.4737,14.3275,14.3405,33871015,0
+XLU.US,D,20140516,000000,14.3539,14.3979,14.2897,14.3858,29560528,0
+XLU.US,D,20140519,000000,14.3462,14.373,14.1538,14.1635,39426836,0
+XLU.US,D,20140520,000000,14.1635,14.2523,14.0753,14.1635,31596161,0
+XLU.US,D,20140521,000000,14.2036,14.2117,14.1248,14.1737,20224034,0
+XLU.US,D,20140522,000000,14.1795,14.3312,14.1737,14.2897,15262014,0
+XLU.US,D,20140523,000000,14.2553,14.3346,14.2523,14.2553,26120618,0
+XLU.US,D,20140527,000000,14.3858,14.4563,14.3462,14.369,27693074,0
+XLU.US,D,20140528,000000,14.369,14.4666,14.3502,14.4531,36699554,0
+XLU.US,D,20140529,000000,14.4497,14.4977,14.3881,14.4951,28755849,0
+XLU.US,D,20140530,000000,14.4497,14.598,14.4497,14.5909,24251387,0
+XLU.US,D,20140602,000000,14.5352,14.6198,14.5214,14.5864,21223656,0
+XLU.US,D,20140603,000000,14.5602,14.6684,14.5456,14.6417,23445853,0
+XLU.US,D,20140604,000000,14.6306,14.6453,14.5525,14.6351,20595724,0
+XLU.US,D,20140605,000000,14.6111,14.7804,14.6111,14.758,24649252,0
+XLU.US,D,20140606,000000,14.771,14.8405,14.696,14.7063,23690699,0
+XLU.US,D,20140609,000000,14.6782,14.73,14.5825,14.6069,24892374,0
+XLU.US,D,20140610,000000,14.5726,14.6521,14.5432,14.5726,26137725,0
+XLU.US,D,20140611,000000,14.5562,14.5562,14.3828,14.3881,30174922,0
+XLU.US,D,20140612,000000,14.3539,14.4773,14.2117,14.4332,48739051,0
+XLU.US,D,20140613,000000,14.4197,14.5494,14.3539,14.5257,24655282,0
+XLU.US,D,20140616,000000,14.5398,14.7428,14.5106,14.6234,57813544,0
+XLU.US,D,20140617,000000,14.5945,14.6306,14.5178,14.6043,33471881,0
+XLU.US,D,20140618,000000,14.5909,14.934,14.5909,14.934,105045910,0
+XLU.US,D,20140619,000000,14.9384,15.0785,14.9269,15.0571,65104351,0
+XLU.US,D,20140620,000000,15.0768,15.0962,14.9531,14.9662,27886215,0
+XLU.US,D,20140623,000000,15.0072,15.0219,14.8467,14.9144,27245344,0
+XLU.US,D,20140624,000000,14.9273,15.0072,14.9104,14.9591,26710594,0
+XLU.US,D,20140625,000000,14.9273,15.0353,14.9184,15.0138,35264664,0
+XLU.US,D,20140626,000000,15.0138,15.074,14.9662,15.0588,37605681,0
+XLU.US,D,20140627,000000,15.045,15.1556,14.9974,15.1185,22339209,0
+XLU.US,D,20140630,000000,15.1306,15.2731,15.0828,15.2384,36770673,0
+XLU.US,D,20140701,000000,15.2215,15.2446,15.0828,15.0857,28527275,0
+XLU.US,D,20140702,000000,15.045,15.0518,14.7416,14.7946,50448680,0
+XLU.US,D,20140703,000000,14.6659,14.7637,14.5669,14.6319,35439263,0
+XLU.US,D,20140707,000000,14.6249,14.7637,14.6208,14.701,35582122,0
+XLU.US,D,20140708,000000,14.705,14.8173,14.701,14.8017,38683519,0
+XLU.US,D,20140709,000000,14.7981,14.832,14.6912,14.7602,30325056,0
+XLU.US,D,20140710,000000,14.7318,14.8735,14.7179,14.8583,30325189,0
+XLU.US,D,20140711,000000,14.8583,14.8802,14.7254,14.7457,26527435,0
+XLU.US,D,20140714,000000,14.7901,14.8245,14.5708,14.5753,24128105,0
+XLU.US,D,20140715,000000,14.5753,14.6912,14.5731,14.6529,25982359,0
+XLU.US,D,20140716,000000,14.701,14.7179,14.5798,14.701,21765844,0
+XLU.US,D,20140717,000000,14.7602,14.7602,14.5606,14.5669,23414759,0
+XLU.US,D,20140718,000000,14.5833,14.7254,14.5257,14.7149,15149965,0
+XLU.US,D,20140721,000000,14.6978,14.7457,14.6176,14.701,16202947,0
+XLU.US,D,20140722,000000,14.7287,14.7602,14.6702,14.6702,13603995,0
+XLU.US,D,20140723,000000,14.6702,14.7112,14.647,14.6839,21775655,0
+XLU.US,D,20140724,000000,14.6569,14.7536,14.6319,14.7287,17544286,0
+XLU.US,D,20140725,000000,14.7287,14.7637,14.5918,14.6119,17274604,0
+XLU.US,D,20140728,000000,14.5753,14.8467,14.5525,14.8141,24999102,0
+XLU.US,D,20140729,000000,14.849,14.9104,14.6569,14.676,23775736,0
+XLU.US,D,20140730,000000,14.6359,14.7112,14.3639,14.4282,42840745,0
+XLU.US,D,20140731,000000,14.3401,14.4322,14.1916,14.2013,43719989,0
+XLU.US,D,20140801,000000,14.1287,14.3681,14.1224,14.2562,45130157,0
+XLU.US,D,20140804,000000,14.253,14.2749,13.9407,14.1799,87666798,0
+XLU.US,D,20140805,000000,14.1841,14.1916,13.9478,14.0084,42888656,0
+XLU.US,D,20140806,000000,13.9531,13.9674,13.796,13.8302,144912073,0
+XLU.US,D,20140807,000000,13.8926,14.0432,13.8926,13.9883,36563212,0
+XLU.US,D,20140808,000000,14.0432,14.2749,14.0395,14.2677,58120611,0
+XLU.US,D,20140811,000000,14.2915,14.3302,14.1952,14.2166,24893867,0
+XLU.US,D,20140812,000000,14.2123,14.2749,14.1773,14.205,19983514,0
+XLU.US,D,20140813,000000,14.2228,14.3012,14.1773,14.271,19731433,0
+XLU.US,D,20140814,000000,14.25,14.4042,14.25,14.3935,17481685,0
+XLU.US,D,20140815,000000,14.4042,14.5356,14.3717,14.4491,28214493,0
+XLU.US,D,20140818,000000,14.4594,14.5257,14.3872,14.4123,23790717,0
+XLU.US,D,20140819,000000,14.4282,14.5984,14.4234,14.595,22419547,0
+XLU.US,D,20140820,000000,14.5873,14.6395,14.5356,14.6249,16227759,0
+XLU.US,D,20140821,000000,14.6319,14.7416,14.6144,14.6591,24831262,0
+XLU.US,D,20140822,000000,14.7179,14.7179,14.5326,14.6144,20012070,0
+XLU.US,D,20140825,000000,14.647,14.7536,14.6359,14.7149,25154409,0
+XLU.US,D,20140826,000000,14.7214,14.7637,14.5402,14.5402,18980878,0
+XLU.US,D,20140827,000000,14.5918,14.701,14.5525,14.6978,15226288,0
+XLU.US,D,20140828,000000,14.6839,14.8044,14.6359,14.8044,29952334,0
+XLU.US,D,20140829,000000,14.8044,14.9068,14.7789,14.9011,17493711,0
+XLU.US,D,20140902,000000,14.8802,14.9246,14.676,14.7665,37125071,0
+XLU.US,D,20140903,000000,14.7701,14.8939,14.7701,14.8396,24592824,0
+XLU.US,D,20140904,000000,14.7901,14.8735,14.7536,14.832,26828663,0
+XLU.US,D,20140905,000000,14.8846,15.0241,14.8431,15.0182,26298447,0
+XLU.US,D,20140908,000000,15.0325,15.0325,14.8583,14.9273,19717263,0
+XLU.US,D,20140909,000000,14.8904,14.8904,14.7318,14.7566,38964675,0
+XLU.US,D,20140910,000000,14.7254,14.7731,14.643,14.6912,30615325,0
+XLU.US,D,20140911,000000,14.705,14.8396,14.6659,14.8141,27188066,0
+XLU.US,D,20140912,000000,14.7318,14.7536,14.5142,14.5494,50662839,0
+XLU.US,D,20140915,000000,14.6119,14.676,14.5494,14.595,31451045,0
+XLU.US,D,20140916,000000,14.5984,14.8173,14.5798,14.7789,35516408,0
+XLU.US,D,20140917,000000,14.8111,14.8547,14.676,14.7536,45146768,0
+XLU.US,D,20140918,000000,14.7665,14.8044,14.595,14.647,36299953,0
+XLU.US,D,20140919,000000,14.6764,14.7919,14.6663,14.7772,27799521,0
+XLU.US,D,20140922,000000,14.7402,14.758,14.6359,14.6663,35437474,0
+XLU.US,D,20140923,000000,14.6663,14.6839,14.5829,14.6249,28232736,0
+XLU.US,D,20140924,000000,14.6279,14.6506,14.525,14.5731,24027096,0
+XLU.US,D,20140925,000000,14.5793,14.6249,14.483,14.4872,27764565,0
+XLU.US,D,20140926,000000,14.5001,14.566,14.3834,14.5062,19602221,0
+XLU.US,D,20140929,000000,14.4724,14.6119,14.43,14.6021,16048366,0
+XLU.US,D,20140930,000000,14.6176,14.7772,14.5731,14.6208,33421457,0
+XLU.US,D,20141001,000000,14.6839,14.8449,14.6319,14.7055,50765846,0
+XLU.US,D,20141002,000000,14.6952,14.7963,14.6595,14.6839,38126858,0
+XLU.US,D,20141003,000000,14.7183,14.8026,14.5945,14.7772,26414348,0
+XLU.US,D,20141006,000000,14.7963,14.8605,14.7121,14.7772,15895909,0
+XLU.US,D,20141007,000000,14.7544,14.9207,14.7224,14.758,35192828,0
+XLU.US,D,20141008,000000,14.7808,15.1079,14.758,15.0901,50595538,0
+XLU.US,D,20141009,000000,15.1048,15.1711,14.8342,14.8449,45407181,0
+XLU.US,D,20141010,000000,14.8788,15.0548,14.8788,14.9131,52605338,0
+XLU.US,D,20141013,000000,14.9456,15.1048,14.8926,14.8998,49262702,0
+XLU.US,D,20141014,000000,14.9493,15.2116,14.8998,15.0357,63353281,0
+XLU.US,D,20141015,000000,14.9933,15.1423,14.5557,14.8383,65792112,0
+XLU.US,D,20141016,000000,14.6921,14.8832,14.5698,14.8507,60092088,0
+XLU.US,D,20141017,000000,14.9301,14.9662,14.7224,14.938,44951039,0
+XLU.US,D,20141020,000000,14.9831,15.157,14.9242,15.1462,30151241,0
+XLU.US,D,20141021,000000,15.181,15.2237,15.0972,15.1988,29039005,0
+XLU.US,D,20141022,000000,15.1879,15.4105,15.1778,15.2928,40152068,0
+XLU.US,D,20141023,000000,15.3342,15.4176,15.264,15.32,27239182,0
+XLU.US,D,20141024,000000,15.3449,15.5143,15.3267,15.471,30582042,0
+XLU.US,D,20141027,000000,15.4666,15.5423,15.3967,15.4341,23928963,0
+XLU.US,D,20141028,000000,15.4524,15.5508,15.3579,15.5423,31014260,0
+XLU.US,D,20141029,000000,15.5535,15.6088,15.2963,15.4524,44069437,0
+XLU.US,D,20141030,000000,15.471,15.8027,15.4626,15.7924,97490130,0
+XLU.US,D,20141031,000000,15.8312,15.8513,15.6671,15.795,46342754,0
+XLU.US,D,20141103,000000,15.8142,15.9487,15.795,15.9012,37791407,0
+XLU.US,D,20141104,000000,15.9073,15.9868,15.7407,15.8177,43714800,0
+XLU.US,D,20141105,000000,15.8061,16.1912,15.8061,16.1751,62019422,0
+XLU.US,D,20141106,000000,16.1543,16.1543,15.8061,15.9012,106768370,0
+XLU.US,D,20141107,000000,15.9408,16.0704,15.8859,16.0669,33929704,0
+XLU.US,D,20141110,000000,16.0455,16.165,15.9897,16.1462,27159049,0
+XLU.US,D,20141111,000000,16.1427,16.1751,16.0285,16.0878,16013512,0
+XLU.US,D,20141112,000000,16.0633,16.1083,15.7336,15.8061,51985351,0
+XLU.US,D,20141113,000000,15.8275,15.8927,15.6328,15.6778,43512942,0
+XLU.US,D,20141114,000000,15.6395,15.688,15.5768,15.6115,22590553,0
+XLU.US,D,20141117,000000,15.6292,15.8436,15.5877,15.8177,24647518,0
+XLU.US,D,20141118,000000,15.84,15.9408,15.7638,15.8627,19248339,0
+XLU.US,D,20141119,000000,15.8214,15.8927,15.7448,15.8472,34927029,0
+XLU.US,D,20141120,000000,15.799,15.8887,15.7473,15.8142,23935784,0
+XLU.US,D,20141121,000000,15.9306,15.956,15.7336,15.8757,42823877,0
+XLU.US,D,20141124,000000,15.8966,15.9206,15.7265,15.7448,33769405,0
+XLU.US,D,20141125,000000,15.7509,15.7718,15.6467,15.7448,37740065,0
+XLU.US,D,20141126,000000,15.7371,15.8627,15.7371,15.8142,19650650,0
+XLU.US,D,20141128,000000,15.8275,16.0531,15.8275,15.9795,22437406,0
+XLU.US,D,20141201,000000,15.9487,16.1427,15.8513,16.0117,55197570,0
+XLU.US,D,20141202,000000,15.9832,16.1689,15.9145,16.1196,38380535,0
+XLU.US,D,20141203,000000,16.1293,16.1359,15.9795,16.074,23539479,0
+XLU.US,D,20141204,000000,16.0669,16.1427,15.9868,16.0606,39916046,0
+XLU.US,D,20141205,000000,15.8966,16.0049,15.8555,15.9349,49150110,0
+XLU.US,D,20141208,000000,15.9528,16.1257,15.9306,16.0633,34848019,0
+XLU.US,D,20141209,000000,15.9707,16.18,15.9707,16.1427,30258380,0
+XLU.US,D,20141210,000000,16.1359,16.2549,15.9349,15.9408,27100229,0
+XLU.US,D,20141211,000000,16.0838,16.226,15.7718,16.1021,27970576,0
+XLU.US,D,20141212,000000,16.0393,16.1912,15.9487,15.9487,31558296,0
+XLU.US,D,20141215,000000,16.022,16.0455,15.7295,15.8142,31771193,0
+XLU.US,D,20141216,000000,15.7825,16.0495,15.6778,15.799,42716285,0
+XLU.US,D,20141217,000000,15.8513,16.1196,15.8214,16.0799,53822112,0
+XLU.US,D,20141218,000000,16.1114,16.4056,16.0878,16.398,42210611,0
+XLU.US,D,20141219,000000,16.46,16.5317,16.3355,16.4229,51305487,0
+XLU.US,D,20141222,000000,16.4687,16.4791,16.3254,16.4658,32242712,0
+XLU.US,D,20141223,000000,16.3709,16.5968,16.3709,16.5084,27336528,0
+XLU.US,D,20141224,000000,16.4721,16.8552,16.4721,16.8129,41120816,0
+XLU.US,D,20141226,000000,16.8066,17.0905,16.8066,17.0166,56646802,0
+XLU.US,D,20141229,000000,17.1204,17.2889,17.0166,17.213,69962169,0
+XLU.US,D,20141230,000000,17.1993,17.2028,16.8312,16.8552,37134608,0
+XLU.US,D,20141231,000000,16.8971,16.9247,16.5273,16.5513,43244031,0
+XLU.US,D,20150102,000000,16.6061,16.7081,16.4417,16.6262,48258872,0
+XLU.US,D,20150105,000000,16.6383,16.6828,16.3516,16.4229,68224315,0
+XLU.US,D,20150106,000000,16.43,16.7247,16.4229,16.4341,55333218,0
+XLU.US,D,20150107,000000,16.4163,16.6627,16.4042,16.5968,40863405,0
+XLU.US,D,20150108,000000,16.6788,16.7746,16.6512,16.7113,40023273,0
+XLU.US,D,20150109,000000,16.7398,16.7572,16.5179,16.6061,25457875,0
+XLU.US,D,20150112,000000,16.624,16.6788,16.46,16.5682,31028211,0
+XLU.US,D,20150113,000000,16.6551,16.8725,16.5273,16.6132,45591973,0
+XLU.US,D,20150114,000000,16.6132,16.7814,16.5055,16.7572,44118368,0
+XLU.US,D,20150115,000000,16.7852,16.935,16.7359,16.89,41484477,0
+XLU.US,D,20150116,000000,16.9113,17.0478,16.8366,17.041,37058907,0
+XLU.US,D,20150120,000000,17.0905,17.1423,16.9186,17.0821,32066025,0
+XLU.US,D,20150121,000000,16.9601,17.2727,16.9216,17.2474,39436878,0
+XLU.US,D,20150122,000000,17.2928,17.3424,17.0518,17.1735,50019164,0
+XLU.US,D,20150123,000000,17.2292,17.3078,17.1667,17.2229,20243982,0
+XLU.US,D,20150126,000000,17.2099,17.2256,17.0557,17.213,23193633,0
+XLU.US,D,20150127,000000,17.1993,17.3285,17.1351,17.2372,24953835,0
+XLU.US,D,20150128,000000,17.2554,17.447,17.0446,17.0905,39577163,0
+XLU.US,D,20150129,000000,17.0942,17.3494,16.9916,17.317,34365721,0
+XLU.US,D,20150130,000000,17.2969,17.2969,16.915,16.935,42556536,0
+XLU.US,D,20150202,000000,16.9275,17.0714,16.7572,17.0089,63907441,0
+XLU.US,D,20150203,000000,16.9773,17.1315,16.9012,17.0714,46105570,0
+XLU.US,D,20150204,000000,16.9952,17.1044,16.8241,16.8664,39541490,0
+XLU.US,D,20150205,000000,16.9186,17.0557,16.8169,17.02,37562838,0
+XLU.US,D,20150206,000000,16.9216,16.9466,16.2184,16.3187,91824474,0
+XLU.US,D,20150209,000000,16.2843,16.4006,16.098,16.1755,56327246,0
+XLU.US,D,20150210,000000,16.1618,16.5317,16.14,16.5084,59604141,0
+XLU.US,D,20150211,000000,16.4417,16.4417,16.1114,16.1506,55759482,0
+XLU.US,D,20150212,000000,16.1876,16.1958,16.0206,16.0772,58723467,0
+XLU.US,D,20150213,000000,16.0419,16.0666,15.7055,15.8321,93166530,0
+XLU.US,D,20150217,000000,15.7642,15.9818,15.6773,15.8186,75248226,0
+XLU.US,D,20150218,000000,15.7795,16.2144,15.7795,16.192,91589316,0
+XLU.US,D,20150219,000000,16.14,16.2035,15.9541,16.0108,40761359,0
+XLU.US,D,20150220,000000,16.0666,16.0666,15.8065,16.0143,39573713,0
+XLU.US,D,20150223,000000,16.0419,16.1325,15.9955,16.1225,25645200,0
+XLU.US,D,20150224,000000,16.14,16.3285,16.0737,16.2416,40892376,0
+XLU.US,D,20150225,000000,16.227,16.2416,15.9582,15.975,33929596,0
+XLU.US,D,20150226,000000,16.0143,16.0527,15.8341,15.8708,40682793,0
+XLU.US,D,20150227,000000,15.8321,15.9087,15.7754,15.8526,35619983,0
+XLU.US,D,20150302,000000,15.8404,15.8404,15.4381,15.5486,78547486,0
+XLU.US,D,20150303,000000,15.536,15.6592,15.4416,15.6421,52945228,0
+XLU.US,D,20150304,000000,15.6048,15.6079,15.5032,15.5554,34414530,0
+XLU.US,D,20150305,000000,15.5926,15.7473,15.5926,15.6773,32976539,0
+XLU.US,D,20150306,000000,15.4252,15.4635,15.1484,15.2063,76456123,0
+XLU.US,D,20150309,000000,15.2501,15.312,15.2037,15.2362,37176670,0
+XLU.US,D,20150310,000000,15.1937,15.3904,15.1657,15.2063,38865457,0
+XLU.US,D,20150311,000000,15.2104,15.2963,15.0758,15.1095,28497931,0
+XLU.US,D,20150312,000000,15.2104,15.4599,15.176,15.176,48757456,0
+XLU.US,D,20150313,000000,15.3753,15.3753,15.099,15.2394,39898869,0
+XLU.US,D,20150316,000000,15.3515,15.6136,15.3267,15.5032,36542697,0
+XLU.US,D,20150317,000000,15.4599,15.5687,15.4252,15.4773,26215971,0
+XLU.US,D,20150318,000000,15.4746,15.9925,15.4287,15.894,67695208,0
+XLU.US,D,20150319,000000,15.8065,15.9997,15.7055,15.7473,37551861,0
+XLU.US,D,20150320,000000,15.8752,15.9349,15.7227,15.8882,37172756,0
+XLU.US,D,20150323,000000,15.8784,15.9733,15.8418,15.9002,29045352,0
+XLU.US,D,20150324,000000,15.8917,15.9733,15.684,15.7227,30089950,0
+XLU.US,D,20150325,000000,15.7585,15.8293,15.525,15.5383,40079256,0
+XLU.US,D,20150326,000000,15.5084,15.6038,15.3628,15.4091,35952411,0
+XLU.US,D,20150327,000000,15.4354,15.5913,15.3904,15.5014,19188812,0
+XLU.US,D,20150330,000000,15.5856,15.7514,15.497,15.6922,23998748,0
+XLU.US,D,20150331,000000,15.681,15.8383,15.578,15.6961,28902258,0
+XLU.US,D,20150401,000000,15.5084,15.7514,15.4617,15.7076,48944715,0
+XLU.US,D,20150402,000000,15.7227,15.8075,15.666,15.7375,31900011,0
+XLU.US,D,20150406,000000,15.8003,16.0522,15.7863,15.9568,35372073,0
+XLU.US,D,20150407,000000,15.9533,15.9603,15.7625,15.7728,19589783,0
+XLU.US,D,20150408,000000,15.7728,15.7936,15.6462,15.7265,25358988,0
+XLU.US,D,20150409,000000,15.7194,15.7265,15.5651,15.6587,32297817,0
+XLU.US,D,20150410,000000,15.6922,15.8383,15.6462,15.7759,26244198,0
+XLU.US,D,20150413,000000,15.7448,15.7759,15.607,15.6203,23995355,0
+XLU.US,D,20150414,000000,15.6587,15.7514,15.6128,15.6995,31212107,0
+XLU.US,D,20150415,000000,15.7514,15.8752,15.7153,15.7375,27405939,0
+XLU.US,D,20150416,000000,15.684,15.7033,15.505,15.6346,38408964,0
+XLU.US,D,20150417,000000,15.5673,15.7055,15.525,15.578,24063860,0
+XLU.US,D,20150420,000000,15.6382,15.9349,15.6311,15.8115,26240397,0
+XLU.US,D,20150421,000000,15.8115,15.9306,15.6128,15.6698,33118663,0
+XLU.US,D,20150422,000000,15.6961,15.7448,15.6038,15.7033,24765217,0
+XLU.US,D,20150423,000000,15.677,15.8689,15.6493,15.7896,26095297,0
+XLU.US,D,20150424,000000,15.8075,16.0589,15.7514,15.9487,41164461,0
+XLU.US,D,20150427,000000,15.9907,16.0169,15.7076,15.7585,29742599,0
+XLU.US,D,20150428,000000,15.6922,15.8752,15.6346,15.8718,27594813,0
+XLU.US,D,20150429,000000,15.7549,15.8579,15.6733,15.8045,37738126,0
+XLU.US,D,20150430,000000,15.7514,15.7728,15.5014,15.6203,49789726,0
+XLU.US,D,20150501,000000,15.624,15.7153,15.5214,15.7076,35406896,0
+XLU.US,D,20150504,000000,15.7117,15.9449,15.6876,15.8268,37716053,0
+XLU.US,D,20150505,000000,15.8003,15.8003,15.4296,15.4728,52714305,0
+XLU.US,D,20150506,000000,15.4581,15.5428,15.2362,15.3872,48057346,0
+XLU.US,D,20150507,000000,15.4399,15.5512,15.4019,15.4433,35915345,0
+XLU.US,D,20150508,000000,15.6462,15.7265,15.4893,15.5544,40716766,0
+XLU.US,D,20150511,000000,15.5512,15.681,15.4337,15.4474,35779999,0
+XLU.US,D,20150512,000000,15.3841,15.4474,15.275,15.4296,38316494,0
+XLU.US,D,20150513,000000,15.4853,15.5322,15.2255,15.2781,39574605,0
+XLU.US,D,20150514,000000,15.3557,15.497,15.3427,15.4549,34657565,0
+XLU.US,D,20150515,000000,15.497,15.6876,15.4728,15.6564,50366092,0
+XLU.US,D,20150518,000000,15.578,15.7448,15.578,15.7153,28994349,0
+XLU.US,D,20150519,000000,15.6462,15.7896,15.5913,15.7514,36541041,0
+XLU.US,D,20150520,000000,15.7514,15.8882,15.7153,15.7759,25672259,0
+XLU.US,D,20150521,000000,15.8156,15.8325,15.6961,15.7688,22823940,0
+XLU.US,D,20150522,000000,15.7194,15.7896,15.6462,15.7448,25262177,0
+XLU.US,D,20150526,000000,15.7194,15.7375,15.5428,15.6462,29904963,0
+XLU.US,D,20150527,000000,15.6587,15.7375,15.6273,15.7076,21621386,0
+XLU.US,D,20150528,000000,15.6995,15.7835,15.6462,15.7448,28271801,0
+XLU.US,D,20150529,000000,15.7117,15.7896,15.6587,15.7194,25931955,0
+XLU.US,D,20150601,000000,15.7625,15.8355,15.6922,15.7411,25022278,0
+XLU.US,D,20150602,000000,15.5856,15.6698,15.4234,15.5322,34394995,0
+XLU.US,D,20150603,000000,15.4813,15.5347,15.2179,15.3031,66136341,0
+XLU.US,D,20150604,000000,15.2892,15.3872,15.2531,15.2816,37652915,0
+XLU.US,D,20150605,000000,15.0833,15.1546,15.0311,15.0901,45063863,0
+XLU.US,D,20150608,000000,15.1052,15.1052,14.992,15.0027,22413744,0
+XLU.US,D,20150609,000000,14.9992,15.0588,14.9671,14.9671,29068401,0
+XLU.US,D,20150610,000000,15.1008,15.1546,15.0379,15.0406,31397258,0
+XLU.US,D,20150611,000000,15.1935,15.1935,15.0972,15.1613,25412415,0
+XLU.US,D,20150612,000000,15.0972,15.1475,15.0237,15.0267,24418567,0
+XLU.US,D,20150615,000000,14.9853,15.0744,14.9388,15.0027,28524187,0
+XLU.US,D,20150616,000000,14.9733,15.0744,14.9095,15.0744,22750903,0
+XLU.US,D,20150617,000000,15.0802,15.2255,15.0343,15.2005,51782104,0
+XLU.US,D,20150618,000000,15.222,15.4399,15.2179,15.4019,58647262,0
+XLU.US,D,20150619,000000,15.4305,15.4407,15.2461,15.2528,37523107,0
+XLU.US,D,20150622,000000,15.2777,15.3124,15.1957,15.2322,28821935,0
+XLU.US,D,20150623,000000,15.1742,15.2054,15.0031,15.0241,45662898,0
+XLU.US,D,20150624,000000,15.0414,15.0758,14.9003,14.9064,34309261,0
+XLU.US,D,20150625,000000,14.9505,14.9536,14.8039,14.8074,32787057,0
+XLU.US,D,20150626,000000,14.7857,14.9211,14.725,14.8974,24605163,0
+XLU.US,D,20150629,000000,14.8713,15.0647,14.8074,14.8173,45366953,0
+XLU.US,D,20150630,000000,14.8931,14.9041,14.7464,14.7776,31164251,0
+XLU.US,D,20150701,000000,14.7973,14.8713,14.758,14.8671,31565319,0
+XLU.US,D,20150702,000000,14.9679,15.0953,14.9354,15.053,26862663,0
+XLU.US,D,20150706,000000,15.0325,15.1528,14.9781,15.1151,39270018,0
+XLU.US,D,20150707,000000,15.1641,15.5495,15.1641,15.4871,73271811,0
+XLU.US,D,20150708,000000,15.4341,15.5308,15.3771,15.4065,43474440,0
+XLU.US,D,20150709,000000,15.4528,15.4871,15.185,15.2362,43696347,0
+XLU.US,D,20150710,000000,15.242,15.4273,15.1925,15.3164,34801046,0
+XLU.US,D,20150713,000000,15.3637,15.4238,15.2322,15.3239,24083357,0
+XLU.US,D,20150714,000000,15.3053,15.4101,15.2558,15.3031,19136158,0
+XLU.US,D,20150715,000000,15.2852,15.3806,15.2211,15.3771,27775516,0
+XLU.US,D,20150716,000000,15.3771,15.6306,15.3561,15.606,35327048,0
+XLU.US,D,20150717,000000,15.5669,15.6267,15.4452,15.4528,29434623,0
+XLU.US,D,20150720,000000,15.388,15.4595,15.2963,15.3737,27527808,0
+XLU.US,D,20150721,000000,15.3464,15.3806,15.1716,15.2362,28852512,0
+XLU.US,D,20150722,000000,15.2282,15.3806,15.2211,15.3031,23150294,0
+XLU.US,D,20150723,000000,15.2892,15.2999,14.9996,15.0758,39127227,0
+XLU.US,D,20150724,000000,15.081,15.1414,15.0357,15.0877,24095427,0
+XLU.US,D,20150727,000000,15.0877,15.3485,15.0459,15.2816,33532164,0
+XLU.US,D,20150728,000000,15.2816,15.3676,15.2251,15.3529,24526335,0
+XLU.US,D,20150729,000000,15.3529,15.4238,15.2389,15.4101,37874616,0
+XLU.US,D,20150730,000000,15.3953,15.5731,15.3272,15.5231,31743740,0
+XLU.US,D,20150731,000000,15.6654,15.8051,15.6488,15.681,33816353,0
+XLU.US,D,20150803,000000,15.7033,15.8513,15.684,15.763,37023596,0
+XLU.US,D,20150804,000000,15.7232,15.7452,15.4773,15.5103,33758563,0
+XLU.US,D,20150805,000000,15.57,15.6587,15.5032,15.5495,31298247,0
+XLU.US,D,20150806,000000,15.5877,15.6459,15.4101,15.6306,48098024,0
+XLU.US,D,20150807,000000,15.6159,15.8899,15.5335,15.824,59370862,0
+XLU.US,D,20150810,000000,15.8271,15.902,15.7269,15.7595,33915667,0
+XLU.US,D,20150811,000000,15.821,15.9592,15.7198,15.8371,42423851,0
+XLU.US,D,20150812,000000,15.821,16.1475,15.7839,16.1196,65813425,0
+XLU.US,D,20150813,000000,16.0552,16.1698,15.9333,16.1225,30238928,0
+XLU.US,D,20150814,000000,16.0584,16.2544,16.0227,16.2438,28991659,0
+XLU.US,D,20150817,000000,16.2968,16.3945,16.2161,16.3218,25696452,0
+XLU.US,D,20150818,000000,16.2686,16.3119,16.2161,16.2834,32938832,0
+XLU.US,D,20150819,000000,16.2438,16.4016,16.1583,16.352,25937159,0
+XLU.US,D,20150820,000000,16.2834,16.4479,16.197,16.2544,35841281,0
+XLU.US,D,20150821,000000,16.2011,16.2714,16.0471,16.0584,52593621,0
+XLU.US,D,20150824,000000,15.7416,15.8873,15.3806,15.4563,98470209,0
+XLU.US,D,20150825,000000,15.6488,15.7481,14.9679,14.9817,80325666,0
+XLU.US,D,20150826,000000,15.0852,15.2852,14.9603,15.2496,61756830,0
+XLU.US,D,20150827,000000,15.3352,15.4341,15.2171,15.4273,47818855,0
+XLU.US,D,20150828,000000,15.4065,15.4528,15.1716,15.3806,27158068,0
+XLU.US,D,20150831,000000,15.3593,15.3593,15.0103,15.1351,33884523,0
+XLU.US,D,20150901,000000,14.9706,14.9996,14.6434,14.725,54441809,0
+XLU.US,D,20150902,000000,14.8279,14.8747,14.6119,14.7358,25589860,0
+XLU.US,D,20150903,000000,14.705,14.8785,14.705,14.8039,24084482,0
+XLU.US,D,20150904,000000,14.6859,14.7179,14.5436,14.6011,37675160,0
+XLU.US,D,20150908,000000,14.7358,14.9095,14.721,14.9095,31439639,0
+XLU.US,D,20150909,000000,14.9474,14.9893,14.6973,14.725,32381116,0
+XLU.US,D,20150910,000000,14.7179,14.8472,14.6581,14.7006,18982402,0
+XLU.US,D,20150911,000000,14.6823,14.8173,14.6149,14.8111,20978357,0
+XLU.US,D,20150914,000000,14.8641,14.9474,14.8141,14.8472,23488064,0
+XLU.US,D,20150915,000000,14.8641,14.9603,14.7718,14.9246,18456888,0
+XLU.US,D,20150916,000000,14.9679,15.1226,14.9176,15.0758,24181835,0
+XLU.US,D,20150917,000000,15.0325,15.4773,15.0325,15.2816,63747005,0
+XLU.US,D,20150918,000000,15.2167,15.3716,15.1595,15.1937,27799061,0
+XLU.US,D,20150921,000000,15.1841,15.336,15.1841,15.2558,24375351,0
+XLU.US,D,20150922,000000,15.1875,15.2528,15.0237,15.0665,30493088,0
+XLU.US,D,20150923,000000,15.0704,15.1399,15.0156,15.1052,14636510,0
+XLU.US,D,20150924,000000,15.1012,15.2558,15.0509,15.2282,31476768,0
+XLU.US,D,20150925,000000,15.2558,15.526,15.1841,15.3753,26415801,0
+XLU.US,D,20150928,000000,15.3753,15.4702,15.2709,15.3003,26421218,0
+XLU.US,D,20150929,000000,15.3281,15.3926,15.242,15.3031,24126894,0
+XLU.US,D,20150930,000000,15.336,15.5945,15.332,15.5762,26785154,0
+XLU.US,D,20151001,000000,15.612,15.6342,15.2781,15.3926,43482274,0
+XLU.US,D,20151002,000000,15.5093,15.5985,15.3686,15.5985,36680027,0
+XLU.US,D,20151005,000000,15.6417,15.8259,15.5839,15.7995,33380853,0
+XLU.US,D,20151006,000000,15.7674,15.8147,15.5945,15.693,32021064,0
+XLU.US,D,20151007,000000,15.7086,15.7428,15.612,15.6382,26480879,0
+XLU.US,D,20151008,000000,15.6267,15.8579,15.5802,15.8321,29265261,0
+XLU.US,D,20151009,000000,15.8287,15.8418,15.7059,15.7568,36807876,0
+XLU.US,D,20151012,000000,15.8147,15.9897,15.7602,15.8966,20824225,0
+XLU.US,D,20151013,000000,15.8823,15.951,15.8287,15.8614,26605894,0
+XLU.US,D,20151014,000000,15.9323,15.9733,15.8351,15.8579,21803525,0
+XLU.US,D,20151015,000000,15.9265,16.1203,15.8418,16.0914,23022743,0
+XLU.US,D,20151016,000000,16.1067,16.214,16.0628,16.1128,26147889,0
+XLU.US,D,20151019,000000,16.0985,16.1302,15.9621,16.1239,28392448,0
+XLU.US,D,20151020,000000,16.0737,16.2456,16.0628,16.1774,27132819,0
+XLU.US,D,20151021,000000,16.2242,16.3111,16.1337,16.1448,23375412,0
+XLU.US,D,20151022,000000,16.214,16.3779,16.1561,16.3312,36434629,0
+XLU.US,D,20151023,000000,16.3177,16.3248,16.0339,16.0442,34975856,0
+XLU.US,D,20151026,000000,16.0795,16.0914,15.8614,15.9863,30886063,0
+XLU.US,D,20151027,000000,15.9733,16.0085,15.8788,15.9292,23612193,0
+XLU.US,D,20151028,000000,15.9323,15.9943,15.5839,15.7602,48415817,0
+XLU.US,D,20151029,000000,15.6814,15.7319,15.4617,15.6698,45271761,0
+XLU.US,D,20151030,000000,15.6885,15.8036,15.6306,15.7428,32325938,0
+XLU.US,D,20151102,000000,15.7319,15.7924,15.6382,15.7602,48459305,0
+XLU.US,D,20151103,000000,15.7033,15.8259,15.6587,15.8065,34553745,0
+XLU.US,D,20151104,000000,15.7882,15.9363,15.7882,15.8887,29789517,0
+XLU.US,D,20151105,000000,15.8579,15.9046,15.7531,15.7531,38248860,0
+XLU.US,D,20151106,000000,15.4978,15.533,15.074,15.2018,89930451,0
+XLU.US,D,20151109,000000,15.1337,15.3133,15.1012,15.242,37055214,0
+XLU.US,D,20151110,000000,15.2496,15.426,15.2207,15.3779,23635263,0
+XLU.US,D,20151111,000000,15.423,15.5402,15.3899,15.5129,30496698,0
+XLU.US,D,20151112,000000,15.4728,15.6199,15.3535,15.3646,24566553,0
+XLU.US,D,20151113,000000,15.3824,15.4899,15.2585,15.3063,26447204,0
+XLU.US,D,20151116,000000,15.336,15.5696,15.2821,15.5665,25500353,0
+XLU.US,D,20151117,000000,15.5588,15.653,15.242,15.2858,37501825,0
+XLU.US,D,20151118,000000,15.2969,15.4148,15.1595,15.3824,42972582,0
+XLU.US,D,20151119,000000,15.4188,15.5802,15.4043,15.5486,34363611,0
+XLU.US,D,20151120,000000,15.5727,15.7241,15.5441,15.612,34794659,0
+XLU.US,D,20151123,000000,15.6306,15.6493,15.4428,15.4702,33063246,0
+XLU.US,D,20151124,000000,15.4005,15.4657,15.3248,15.447,24433160,0
+XLU.US,D,20151125,000000,15.4428,15.4428,15.2969,15.3535,21338856,0
+XLU.US,D,20151127,000000,15.3967,15.4545,15.3605,15.3824,11061838,0
+XLU.US,D,20151130,000000,15.4005,15.5193,15.3753,15.4077,31607251,0
+XLU.US,D,20151201,000000,15.4428,15.5629,15.3824,15.5298,34882595,0
+XLU.US,D,20151202,000000,15.4702,15.5093,15.1806,15.1841,34922925,0
+XLU.US,D,20151203,000000,15.1595,15.1636,15.02,15.0704,41351555,0
+XLU.US,D,20151204,000000,15.1238,15.3031,15.0772,15.2821,30463348,0
+XLU.US,D,20151207,000000,15.2461,15.357,15.1738,15.3498,37560463,0
+XLU.US,D,20151208,000000,15.2897,15.3498,15.205,15.3281,29564981,0
+XLU.US,D,20151209,000000,15.2585,15.4936,15.2091,15.332,29669626,0
+XLU.US,D,20151210,000000,15.3092,15.3406,15.0665,15.0802,26912146,0
+XLU.US,D,20151211,000000,15.0437,15.1595,14.9322,15.0371,39888276,0
+XLU.US,D,20151214,000000,15.0944,15.1173,14.9363,15.1132,45589011,0
+XLU.US,D,20151215,000000,15.1337,15.3248,15.1266,15.2322,28099680,0
+XLU.US,D,20151216,000000,15.2897,15.6417,15.242,15.6159,50859795,0
+XLU.US,D,20151217,000000,15.6459,15.7348,15.5298,15.6493,36578039,0
+XLU.US,D,20151218,000000,15.6288,15.6471,15.3348,15.4545,46104821,0
+XLU.US,D,20151221,000000,15.4899,15.5535,15.3637,15.4424,24842893,0
+XLU.US,D,20151222,000000,15.4857,15.6136,15.3464,15.5734,22351651,0
+XLU.US,D,20151223,000000,15.6002,15.8498,15.5775,15.8147,23605365,0
+XLU.US,D,20151224,000000,15.7599,15.8498,15.7599,15.8036,7470351,0
+XLU.US,D,20151228,000000,15.7072,15.8522,15.7072,15.8321,13853817,0
+XLU.US,D,20151229,000000,15.9091,15.9737,15.8798,15.9199,25372200,0
+XLU.US,D,20151230,000000,15.93,15.9737,15.8726,15.906,21542011,0
+XLU.US,D,20151231,000000,15.8798,15.9238,15.5917,15.7348,28694323,0
+XLU.US,D,20160104,000000,15.6435,15.7051,15.5129,15.7029,40791580,0
+XLU.US,D,20160105,000000,15.6957,15.8543,15.4714,15.8147,30027563,0
+XLU.US,D,20160106,000000,15.7194,15.8498,15.6578,15.7849,34985393,0
+XLU.US,D,20160107,000000,15.6136,15.7599,15.5848,15.68,33760861,0
+XLU.US,D,20160108,000000,15.6912,15.7995,15.6435,15.6721,32130289,0
+XLU.US,D,20160111,000000,15.6831,15.8271,15.6761,15.7563,45082741,0
+XLU.US,D,20160112,000000,15.767,15.8147,15.5704,15.6957,39500369,0
+XLU.US,D,20160113,000000,15.7523,15.821,15.64,15.6868,48050207,0
+XLU.US,D,20160114,000000,15.6831,16.0129,15.6328,15.9278,63492778,0
+XLU.US,D,20160115,000000,15.7634,15.8798,15.5917,15.7817,51992160,0
+XLU.US,D,20160119,000000,15.8656,16.0615,15.8036,16.0174,49195064,0
+XLU.US,D,20160120,000000,15.9528,15.9777,15.4323,15.6578,54700704,0
+XLU.US,D,20160121,000000,15.7051,15.7634,15.5062,15.6435,38748971,0
+XLU.US,D,20160122,000000,15.738,15.9335,15.6604,15.9238,41396103,0
+XLU.US,D,20160125,000000,15.9159,15.9568,15.7309,15.7863,37193142,0
+XLU.US,D,20160126,000000,15.8259,16.0543,15.8259,15.8974,31521929,0
+XLU.US,D,20160127,000000,15.8698,16.051,15.7995,15.9335,37772827,0
+XLU.US,D,20160128,000000,15.9126,16.2942,15.8259,16.1876,42811634,0
+XLU.US,D,20160129,000000,16.2946,16.5254,16.2946,16.5133,49348171,0
+XLU.US,D,20160201,000000,16.4358,16.7442,16.4243,16.6684,81442651,0
+XLU.US,D,20160202,000000,16.6071,16.7586,16.5254,16.7417,43873461,0
+XLU.US,D,20160203,000000,16.7996,17.0242,16.7955,16.9493,90641052,0
+XLU.US,D,20160204,000000,16.9329,17.0242,16.8312,16.8753,75925652,0
+XLU.US,D,20160205,000000,16.7776,16.9961,16.6279,16.9297,75330306,0
+XLU.US,D,20160208,000000,16.8936,17.0865,16.7161,16.8695,79803722,0
+XLU.US,D,20160209,000000,16.8141,16.9961,16.7741,16.9297,62220604,0
+XLU.US,D,20160210,000000,16.8904,17.0035,16.6199,16.9122,71299482,0
+XLU.US,D,20160211,000000,16.8072,16.9452,16.6071,16.6141,69839690,0
+XLU.US,D,20160212,000000,16.6029,16.6973,16.4274,16.5638,57816125,0
+XLU.US,D,20160216,000000,16.6462,16.705,16.4951,16.6684,40266444,0
+XLU.US,D,20160217,000000,16.7228,16.7228,16.5254,16.6355,52461139,0
+XLU.US,D,20160218,000000,16.6029,16.9676,16.5878,16.9086,51944821,0
+XLU.US,D,20160219,000000,16.8348,16.8823,16.6872,16.7955,46817196,0
+XLU.US,D,20160222,000000,16.886,16.9916,16.7914,16.9916,34209686,0
+XLU.US,D,20160223,000000,16.9368,17.0451,16.8615,17.0068,32426926,0
+XLU.US,D,20160224,000000,17.0068,17.1181,16.9315,17.0865,46076497,0
+XLU.US,D,20160225,000000,17.1409,17.2612,17.0911,17.2612,33446861,0
+XLU.US,D,20160226,000000,17.164,17.2037,16.7808,16.7852,90641517,0
+XLU.US,D,20160229,000000,16.7586,16.9916,16.7442,16.8321,55386790,0
+XLU.US,D,20160301,000000,16.9194,16.9591,16.6426,16.7488,65010581,0
+XLU.US,D,20160302,000000,16.705,16.8423,16.3885,16.8348,83112313,0
+XLU.US,D,20160303,000000,16.8615,16.9368,16.6355,16.9368,58518986,0
+XLU.US,D,20160304,000000,16.829,17.1802,16.7879,17.1252,60863408,0
+XLU.US,D,20160307,000000,17.0986,17.2582,17.0432,17.222,50868003,0
+XLU.US,D,20160308,000000,17.2544,17.4047,17.1623,17.3918,45042007,0
+XLU.US,D,20160309,000000,17.3557,17.5264,17.3406,17.471,39215463,0
+XLU.US,D,20160310,000000,17.4649,17.5437,17.3188,17.4863,53559744,0
+XLU.US,D,20160311,000000,17.5705,17.6145,17.4679,17.5054,43173378,0
+XLU.US,D,20160314,000000,17.5015,17.5599,17.4279,17.5264,32251385,0
+XLU.US,D,20160315,000000,17.509,17.6159,17.4867,17.5599,37786286,0
+XLU.US,D,20160316,000000,17.4942,17.8276,17.3759,17.8276,76656497,0
+XLU.US,D,20160317,000000,17.7599,17.9667,17.6928,17.9288,48231090,0
+XLU.US,D,20160318,000000,17.9243,17.9792,17.8049,17.8117,46387842,0
+XLU.US,D,20160321,000000,17.7572,17.8808,17.6223,17.7937,42982129,0
+XLU.US,D,20160322,000000,17.772,17.8665,17.7134,17.7348,31280100,0
+XLU.US,D,20160323,000000,17.7348,17.9355,17.6542,17.8665,41606672,0
+XLU.US,D,20160324,000000,17.8601,17.9395,17.8089,17.9151,41153504,0
+XLU.US,D,20160328,000000,17.9439,18.0389,17.8117,17.849,30699855,0
+XLU.US,D,20160329,000000,17.9048,18.1276,17.8317,18.1114,47922360,0
+XLU.US,D,20160330,000000,18.1114,18.1525,18.0028,18.0681,39633485,0
+XLU.US,D,20160331,000000,18.0938,18.1926,18.0281,18.1744,40143237,0
+XLU.US,D,20160401,000000,18.1013,18.2684,18.042,18.2444,48778364,0
+XLU.US,D,20160404,000000,18.2487,18.2684,18.0748,18.1672,41734178,0
+XLU.US,D,20160405,000000,18.1276,18.1557,17.8117,17.8258,50916307,0
+XLU.US,D,20160406,000000,17.8009,17.8299,17.6939,17.8049,55407905,0
+XLU.US,D,20160407,000000,17.7781,17.9151,17.7496,17.797,41718249,0
+XLU.US,D,20160408,000000,17.8532,18.0086,17.8338,17.8928,44876468,0
+XLU.US,D,20160411,000000,17.8928,18.0067,17.8009,17.815,30373518,0
+XLU.US,D,20160412,000000,17.8192,17.9626,17.7898,17.9395,36660129,0
+XLU.US,D,20160413,000000,17.9907,17.9907,17.7348,17.8299,36366413,0
+XLU.US,D,20160414,000000,17.7862,17.8709,17.7496,17.8089,32961111,0
+XLU.US,D,20160415,000000,17.8445,17.9479,17.7817,17.9082,29930801,0
+XLU.US,D,20160418,000000,17.8962,17.9756,17.7749,17.9756,24910621,0
+XLU.US,D,20160419,000000,17.9951,18.0318,17.8886,18.0067,28635462,0
+XLU.US,D,20160420,000000,18.0211,18.042,17.5437,17.5558,71116598,0
+XLU.US,D,20160421,000000,17.4899,17.5371,17.1145,17.181,87523841,0
+XLU.US,D,20160422,000000,17.2363,17.3653,17.2247,17.3424,33606061,0
+XLU.US,D,20160425,000000,17.2696,17.3788,17.2595,17.3763,34790580,0
+XLU.US,D,20160426,000000,17.387,17.4748,17.3548,17.4011,35552071,0
+XLU.US,D,20160427,000000,17.4532,17.7555,17.3985,17.6542,67051529,0
+XLU.US,D,20160428,000000,17.501,17.6735,17.3985,17.632,55033741,0
+XLU.US,D,20160429,000000,17.5558,17.7531,17.4226,17.7348,55087841,0
+XLU.US,D,20160502,000000,17.7457,17.9667,17.7246,17.8772,44664397,0
+XLU.US,D,20160503,000000,17.8623,17.9606,17.7647,17.8709,42991470,0
+XLU.US,D,20160504,000000,17.8709,18.1855,17.815,18.0727,48016295,0
+XLU.US,D,20160505,000000,18.0211,18.2198,17.9355,18.0028,43136850,0
+XLU.US,D,20160506,000000,17.9151,17.9756,17.7246,17.8841,54732547,0
+XLU.US,D,20160509,000000,17.8962,18.0136,17.8601,17.9876,30619016,0
+XLU.US,D,20160510,000000,18.0067,18.0727,17.9395,18.0067,36196759,0
+XLU.US,D,20160511,000000,18.0108,18.0861,17.9113,18.0681,33206793,0
+XLU.US,D,20160512,000000,18.042,18.2073,17.9756,18.1744,48372607,0
+XLU.US,D,20160513,000000,18.1311,18.1708,18.0028,18.0901,34430722,0
+XLU.US,D,20160516,000000,18.0281,18.1152,17.9626,18.1114,30268730,0
+XLU.US,D,20160517,000000,18.0541,18.0972,17.71,17.8053,47840562,0
+XLU.US,D,20160518,000000,17.7024,17.841,17.4136,17.4707,74415960,0
+XLU.US,D,20160519,000000,17.4056,17.6498,17.3075,17.6463,53463989,0
+XLU.US,D,20160520,000000,17.6855,17.71,17.5527,17.6855,41459946,0
+XLU.US,D,20160523,000000,17.6836,17.7278,17.5085,17.529,34646598,0
+XLU.US,D,20160524,000000,17.5599,17.7265,17.533,17.7059,36517501,0
+XLU.US,D,20160525,000000,17.6106,17.71,17.529,17.6542,39179422,0
+XLU.US,D,20160526,000000,17.632,17.8772,17.632,17.8543,35913525,0
+XLU.US,D,20160527,000000,17.8532,17.9181,17.7937,17.8928,41237776,0
+XLU.US,D,20160531,000000,17.8561,18.0169,17.8532,18.0028,42541028,0
+XLU.US,D,20160601,000000,17.9989,18.0727,17.9621,18.0501,30799390,0
+XLU.US,D,20160602,000000,18.0348,18.0576,17.8772,18.0576,21032309,0
+XLU.US,D,20160603,000000,18.296,18.441,18.2073,18.3499,51106010,0
+XLU.US,D,20160606,000000,18.3499,18.4128,18.2409,18.3169,29602864,0
+XLU.US,D,20160607,000000,18.3322,18.4275,18.2653,18.3036,21579727,0
+XLU.US,D,20160608,000000,18.2996,18.4275,18.2706,18.4128,18470172,0
+XLU.US,D,20160609,000000,18.4243,18.6031,18.3973,18.5706,26489937,0
+XLU.US,D,20160610,000000,18.5513,18.6463,18.4485,18.5232,35250382,0
+XLU.US,D,20160613,000000,18.5513,18.6191,18.4858,18.5005,35901259,0
+XLU.US,D,20160614,000000,18.5072,18.6107,18.4091,18.599,31687553,0
+XLU.US,D,20160615,000000,18.591,18.6283,18.4167,18.4822,29734457,0
+XLU.US,D,20160616,000000,18.4604,18.6409,18.4449,18.599,27359314,0
+XLU.US,D,20160617,000000,18.5813,18.6694,18.4787,18.6659,52025034,0
+XLU.US,D,20160620,000000,18.6379,18.6935,18.456,18.596,43160890,0
+XLU.US,D,20160621,000000,18.6079,18.7104,18.4894,18.6218,23474290,0
+XLU.US,D,20160622,000000,18.6218,18.6516,18.5149,18.5336,21609461,0
+XLU.US,D,20160623,000000,18.5002,18.5914,18.46,18.5857,22809100,0
+XLU.US,D,20160624,000000,18.5442,18.7808,18.3864,18.6137,65510482,0
+XLU.US,D,20160627,000000,18.5914,18.8959,18.567,18.8433,46250847,0
+XLU.US,D,20160628,000000,18.8514,18.9248,18.697,18.9132,35766083,0
+XLU.US,D,20160629,000000,19.0032,19.0536,18.8993,18.9652,37949344,0
+XLU.US,D,20160630,000000,19.0506,19.3981,18.9652,19.3753,47044340,0
+XLU.US,D,20160701,000000,19.4817,19.4817,19.1814,19.3789,47333839,0
+XLU.US,D,20160705,000000,19.4377,19.5522,19.3789,19.5153,33994707,0
+XLU.US,D,20160706,000000,19.5011,19.578,19.3857,19.5635,40898719,0
+XLU.US,D,20160707,000000,19.497,19.5085,19.1641,19.2016,60873315,0
+XLU.US,D,20160708,000000,19.0367,19.4124,18.9958,19.4,43578971,0
+XLU.US,D,20160711,000000,19.3424,19.4016,19.1606,19.3857,39062097,0
+XLU.US,D,20160712,000000,19.2568,19.3344,19.1084,19.1205,48729688,0
+XLU.US,D,20160713,000000,19.2016,19.2721,19.1566,19.2721,39550555,0
+XLU.US,D,20160714,000000,19.0804,19.236,19.0571,19.1467,47014742,0
+XLU.US,D,20160715,000000,19.1244,19.2493,19.1084,19.2016,35048111,0
+XLU.US,D,20160718,000000,19.2248,19.316,19.2203,19.2568,30243763,0
+XLU.US,D,20160719,000000,19.2398,19.2791,19.1356,19.2248,28925252,0
+XLU.US,D,20160720,000000,19.1985,19.243,19.0843,19.1124,31412449,0
+XLU.US,D,20160721,000000,19.0278,19.2421,19.0063,19.2282,35895485,0
+XLU.US,D,20160722,000000,19.1802,19.5011,19.1606,19.4817,35801658,0
+XLU.US,D,20160725,000000,19.4574,19.4752,19.3312,19.4498,19339328,0
+XLU.US,D,20160726,000000,19.4574,19.4716,19.2248,19.2791,33856786,0
+XLU.US,D,20160727,000000,19.236,19.2568,18.8922,19.0571,61088539,0
+XLU.US,D,20160728,000000,19.0473,19.1641,19.0032,19.132,24283720,0
+XLU.US,D,20160729,000000,19.1356,19.3082,19.1014,19.2465,41880094,0
+XLU.US,D,20160801,000000,19.1985,19.3021,19.1886,19.2568,31570330,0
+XLU.US,D,20160802,000000,19.1566,19.2042,19.0438,19.14,37090969,0
+XLU.US,D,20160803,000000,19.132,19.1641,18.9587,19.0162,30886435,0
+XLU.US,D,20160804,000000,19.0402,19.1498,18.9533,19.0105,33233435,0
+XLU.US,D,20160805,000000,18.8993,18.9396,18.7212,18.7328,72986562,0
+XLU.US,D,20160808,000000,18.7252,18.8959,18.6748,18.7252,36629923,0
+XLU.US,D,20160809,000000,18.7518,18.8209,18.673,18.7212,27335742,0
+XLU.US,D,20160810,000000,18.7661,18.8112,18.6767,18.7252,22993749,0
+XLU.US,D,20160811,000000,18.7212,18.7808,18.6659,18.7697,25676469,0
+XLU.US,D,20160812,000000,18.8375,18.9311,18.7928,18.7928,32933680,0
+XLU.US,D,20160815,000000,18.7961,18.862,18.5072,18.5072,34214378,0
+XLU.US,D,20160816,000000,18.4632,18.4761,18.2907,18.2907,54621566,0
+XLU.US,D,20160817,000000,18.2671,18.5977,18.1281,18.5594,77061366,0
+XLU.US,D,20160818,000000,18.5594,18.7928,18.527,18.7928,37761421,0
+XLU.US,D,20160819,000000,18.6623,18.7411,18.4632,18.5624,39668700,0
+XLU.US,D,20160822,000000,18.5914,18.6935,18.5555,18.6111,24648181,0
+XLU.US,D,20160823,000000,18.6413,18.7283,18.5193,18.5308,25939807,0
+XLU.US,D,20160824,000000,18.5002,18.5518,18.3784,18.5232,21795134,0
+XLU.US,D,20160825,000000,18.5041,18.596,18.5002,18.5336,19559763,0
+XLU.US,D,20160826,000000,18.5442,18.6694,18.1351,18.1493,56628553,0
+XLU.US,D,20160829,000000,18.2051,18.3423,18.186,18.2973,35247446,0
+XLU.US,D,20160830,000000,18.2825,18.3719,18.0834,18.1057,33052552,0
+XLU.US,D,20160831,000000,18.0861,18.186,18.0451,18.1751,31124955,0
+XLU.US,D,20160901,000000,18.1311,18.193,18.0638,18.0938,43208457,0
+XLU.US,D,20160902,000000,18.1534,18.3451,18.1155,18.3258,44062863,0
+XLU.US,D,20160906,000000,18.4235,18.5478,18.3719,18.527,41322501,0
+XLU.US,D,20160907,000000,18.5366,18.571,18.4235,18.5308,31116280,0
+XLU.US,D,20160908,000000,18.4038,18.6142,18.4038,18.5914,34739181,0
+XLU.US,D,20160909,000000,18.4079,18.4306,17.8886,17.903,69108036,0
+XLU.US,D,20160912,000000,17.8643,18.2497,17.8643,18.2119,68876016,0
+XLU.US,D,20160913,000000,18.1534,18.1751,17.8794,17.9621,60381025,0
+XLU.US,D,20160914,000000,18.0277,18.1751,17.9506,18.0314,41191967,0
+XLU.US,D,20160915,000000,18.0136,18.2015,17.9685,18.1681,83778708,0
+XLU.US,D,20160916,000000,18.1926,18.3722,18.0594,18.3451,56489160,0
+XLU.US,D,20160919,000000,18.4047,18.5349,18.3606,18.5283,33643662,0
+XLU.US,D,20160920,000000,18.6026,18.6321,18.4827,18.4939,34525554,0
+XLU.US,D,20160921,000000,18.5283,18.8851,18.4898,18.8699,52082124,0
+XLU.US,D,20160922,000000,19.0224,19.0264,18.8481,18.9849,32237358,0
+XLU.US,D,20160923,000000,18.9298,19.0224,18.841,18.9707,29532368,0
+XLU.US,D,20160926,000000,18.9707,19.0015,18.8592,18.9229,21623184,0
+XLU.US,D,20160927,000000,18.9849,19.079,18.6583,18.6758,48168215,0
+XLU.US,D,20160928,000000,18.6887,18.7479,18.4898,18.6502,44590277,0
+XLU.US,D,20160929,000000,18.6102,18.6164,18.2778,18.3722,51682169,0
+XLU.US,D,20160930,000000,18.3864,18.5208,18.1521,18.2452,39239995,0
+XLU.US,D,20161003,000000,18.2528,18.2528,17.8794,17.9876,52341034,0
+XLU.US,D,20161004,000000,17.9756,17.9907,17.5041,17.612,68850074,0
+XLU.US,D,20161005,000000,17.6522,17.7902,17.5076,17.5741,75607146,0
+XLU.US,D,20161006,000000,17.5149,17.6609,17.4253,17.571,54193096,0
+XLU.US,D,20161007,000000,17.6928,17.8613,17.5411,17.5482,46139517,0
+XLU.US,D,20161010,000000,17.5603,17.7091,17.5603,17.6928,26240280,0
+XLU.US,D,20161011,000000,17.6831,17.6831,17.4626,17.4934,38523673,0
+XLU.US,D,20161012,000000,17.5041,17.6965,17.4734,17.6641,41330048,0
+XLU.US,D,20161013,000000,17.6928,17.9989,17.6565,17.8824,82009826,0
+XLU.US,D,20161014,000000,17.7902,17.9621,17.7572,17.7822,47997458,0
+XLU.US,D,20161017,000000,17.8387,17.9234,17.816,17.8794,30666399,0
+XLU.US,D,20161018,000000,17.9596,18.07,17.8018,18.0322,39635556,0
+XLU.US,D,20161019,000000,18.022,18.0463,17.9087,17.9907,22753730,0
+XLU.US,D,20161020,000000,18.0256,18.1201,17.9472,17.9792,23929733,0
+XLU.US,D,20161021,000000,17.903,17.9694,17.7978,17.8762,45634452,0
+XLU.US,D,20161024,000000,17.955,18.009,17.8353,17.943,28775461,0
+XLU.US,D,20161025,000000,17.9189,18.0554,17.899,18.0554,26545219,0
+XLU.US,D,20161026,000000,18.0067,18.1222,17.9169,18.0995,29043172,0
+XLU.US,D,20161027,000000,17.9951,18.0657,17.8638,17.9907,41767514,0
+XLU.US,D,20161028,000000,17.9792,18.1329,17.9511,18.0463,44208159,0
+XLU.US,D,20161031,000000,18.0911,18.5166,18.0429,18.4088,60993018,0
+XLU.US,D,20161101,000000,18.3567,18.3926,18.0256,18.0744,64857229,0
+XLU.US,D,20161102,000000,17.9876,18.0358,17.6947,17.8464,71134643,0
+XLU.US,D,20161103,000000,17.8018,17.9832,17.7381,17.9136,31739990,0
+XLU.US,D,20161104,000000,17.9832,18.1547,17.8464,17.858,39087544,0
+XLU.US,D,20161107,000000,17.9315,18.1739,17.7612,18.1704,47602751,0
+XLU.US,D,20161108,000000,18.1926,18.3824,18.1622,18.3107,49729065,0
+XLU.US,D,20161109,000000,17.9907,18.0067,17.6083,17.637,114945009,0
+XLU.US,D,20161110,000000,17.5437,17.5637,16.9853,17.214,142365317,0
+XLU.US,D,20161111,000000,17.1748,17.3759,17.0745,17.1423,83109251,0
+XLU.US,D,20161114,000000,17.0121,17.1687,16.8793,17.1302,75696894,0
+XLU.US,D,20161115,000000,17.2269,17.4479,17.2211,17.4069,67644128,0
+XLU.US,D,20161116,000000,17.4479,17.4934,17.1739,17.2875,45156456,0
+XLU.US,D,20161117,000000,17.2068,17.3829,17.2068,17.291,51423960,0
+XLU.US,D,20161118,000000,17.3386,17.3763,17.1653,17.2389,28721198,0
+XLU.US,D,20161121,000000,17.2875,17.4253,17.2616,17.4208,33020973,0
+XLU.US,D,20161122,000000,17.4287,17.5134,17.3386,17.4894,28575811,0
+XLU.US,D,20161123,000000,17.2429,17.4734,17.2429,17.3137,37996135,0
+XLU.US,D,20161125,000000,17.3386,17.6235,17.3386,17.5637,21122043,0
+XLU.US,D,20161128,000000,17.6155,17.943,17.612,17.903,62909820,0
+XLU.US,D,20161129,000000,17.858,18.0616,17.8267,17.9756,38760155,0
+XLU.US,D,20161130,000000,17.7126,17.7531,17.4111,17.4111,62967787,0
+XLU.US,D,20161201,000000,17.2657,17.3431,17.148,17.2727,49520958,0
+XLU.US,D,20161202,000000,17.374,17.5518,17.3137,17.4287,44035081,0
+XLU.US,D,20161205,000000,17.3548,17.455,17.1944,17.4516,39977505,0
+XLU.US,D,20161206,000000,17.4444,17.5149,17.3763,17.4176,22600123,0
+XLU.US,D,20161207,000000,17.4809,17.644,17.4626,17.644,34642337,0
+XLU.US,D,20161208,000000,17.533,17.7073,17.4069,17.6761,38653674,0
+XLU.US,D,20161209,000000,17.6609,17.868,17.6609,17.8613,43010706,0
+XLU.US,D,20161212,000000,17.7867,18.0657,17.7822,18.0463,59002207,0
+XLU.US,D,20161213,000000,18.1364,18.2497,18.07,18.2341,54267693,0
+XLU.US,D,20161214,000000,18.3148,18.4122,17.8353,17.858,76111361,0
+XLU.US,D,20161215,000000,17.82,18.001,17.7261,17.9832,47853790,0
+XLU.US,D,20161216,000000,18.0304,18.2662,17.9889,18.2033,53503322,0
+XLU.US,D,20161219,000000,18.3115,18.3193,18.1124,18.2696,30982158,0
+XLU.US,D,20161220,000000,18.217,18.3459,18.1962,18.2942,23038835,0
+XLU.US,D,20161221,000000,18.2973,18.3838,18.2135,18.217,22455228,0
+XLU.US,D,20161222,000000,18.2073,18.3157,18.173,18.2825,19853128,0
+XLU.US,D,20161223,000000,18.3054,18.3495,18.217,18.2783,20686246,0
+XLU.US,D,20161227,000000,18.2073,18.3388,18.1881,18.2942,34929645,0
+XLU.US,D,20161228,000000,18.3054,18.3157,18.0938,18.121,23480851,0
+XLU.US,D,20161229,000000,18.1926,18.3922,18.1468,18.365,39005091,0
+XLU.US,D,20161230,000000,18.3977,18.4065,18.2073,18.2622,37305534,0
+XLU.US,D,20170103,000000,18.2372,18.2866,18.1017,18.217,50211220,0
+XLU.US,D,20170104,000000,18.2452,18.3792,18.2109,18.2866,38695752,0
+XLU.US,D,20170105,000000,18.3268,18.3356,18.1088,18.3054,43365410,0
+XLU.US,D,20170106,000000,18.2135,18.394,18.181,18.362,29144465,0
+XLU.US,D,20170109,000000,18.4292,18.4292,18.1164,18.121,36787907,0
+XLU.US,D,20170110,000000,18.1164,18.1248,17.9921,18.0634,29849614,0
+XLU.US,D,20170111,000000,18.0603,18.2696,18.0572,18.2528,35617225,0
+XLU.US,D,20170112,000000,18.2622,18.2973,18.1583,18.2662,25002722,0
+XLU.US,D,20170113,000000,18.2295,18.2942,18.1248,18.2411,32373791,0
+XLU.US,D,20170117,000000,18.3018,18.5002,18.2849,18.4386,40758040,0
+XLU.US,D,20170118,000000,18.3878,18.5077,18.3878,18.4185,35186410,0
+XLU.US,D,20170119,000000,18.3115,18.4185,18.2109,18.2564,36683867,0
+XLU.US,D,20170120,000000,18.2825,18.3432,18.173,18.2907,31568930,0
+XLU.US,D,20170123,000000,18.3157,18.358,18.1765,18.1962,28257066,0
+XLU.US,D,20170124,000000,18.1926,18.2696,18.1583,18.1926,29384993,0
+XLU.US,D,20170125,000000,18.1088,18.2109,18.0901,18.1926,51122302,0
+XLU.US,D,20170126,000000,18.1846,18.2866,18.1164,18.2003,30551676,0
+XLU.US,D,20170127,000000,18.2341,18.2907,18.1583,18.1962,19223804,0
+XLU.US,D,20170130,000000,18.2033,18.2696,18.1017,18.2109,24785227,0
+XLU.US,D,20170131,000000,18.2261,18.5077,18.2073,18.4922,42325755,0
+XLU.US,D,20170201,000000,18.394,18.4021,18.121,18.173,64815114,0
+XLU.US,D,20170202,000000,18.2295,18.365,18.121,18.365,41626218,0
+XLU.US,D,20170203,000000,18.4185,18.4626,18.3469,18.3878,30148780,0
+XLU.US,D,20170206,000000,18.4591,18.4711,18.3312,18.3495,18709329,0
+XLU.US,D,20170207,000000,18.3792,18.4261,18.3312,18.394,16246674,0
+XLU.US,D,20170208,000000,18.4386,18.6097,18.4065,18.5759,42227159,0
+XLU.US,D,20170209,000000,18.5567,18.6021,18.3731,18.4185,38550634,0
+XLU.US,D,20170210,000000,18.3691,18.5585,18.365,18.5341,25163860,0
+XLU.US,D,20170213,000000,18.5491,18.6436,18.485,18.625,34643072,0
+XLU.US,D,20170214,000000,18.5977,18.6057,18.3909,18.489,49938047,0
+XLU.US,D,20170215,000000,18.358,18.4492,18.2942,18.4426,50309002,0
+XLU.US,D,20170216,000000,18.4467,18.6365,18.4467,18.628,37187310,0
+XLU.US,D,20170217,000000,18.6762,18.6967,18.5341,18.6409,26523528,0
+XLU.US,D,20170221,000000,18.6125,18.8767,18.5491,18.8356,30200620,0
+XLU.US,D,20170222,000000,18.8356,18.9524,18.7595,18.9132,42600111,0
+XLU.US,D,20170223,000000,18.9974,19.1772,18.9565,19.1084,39871829,0
+XLU.US,D,20170224,000000,19.1739,19.3994,19.1739,19.3994,49538100,0
+XLU.US,D,20170227,000000,19.3616,19.3763,19.2625,19.2902,37185490,0
+XLU.US,D,20170228,000000,19.2867,19.5153,19.2521,19.4667,38320838,0
+XLU.US,D,20170301,000000,19.1891,19.4347,19.1699,19.2948,77443492,0
+XLU.US,D,20170302,000000,19.2265,19.5532,19.1993,19.4324,46196170,0
+XLU.US,D,20170303,000000,19.4324,19.4418,19.2104,19.3726,46686869,0
+XLU.US,D,20170306,000000,19.3388,19.3763,19.2671,19.3349,20250026,0
+XLU.US,D,20170307,000000,19.3116,19.3959,19.2991,19.3237,47739792,0
+XLU.US,D,20170308,000000,19.1574,19.1772,19.0086,19.0461,48899146,0
+XLU.US,D,20170309,000000,19.0919,19.1574,18.989,19.0045,34152269,0
+XLU.US,D,20170310,000000,19.105,19.1993,19.042,19.1614,30561399,0
+XLU.US,D,20170313,000000,19.1473,19.2302,19.1249,19.218,37385941,0
+XLU.US,D,20170314,000000,19.1962,19.2521,19.1361,19.1993,31030450,0
+XLU.US,D,20170315,000000,19.2671,19.6058,19.2302,19.5082,60153635,0
+XLU.US,D,20170316,000000,19.4702,19.4702,19.2554,19.2948,49806382,0
+XLU.US,D,20170317,000000,19.3611,19.5198,19.3378,19.4101,39929403,0
+XLU.US,D,20170320,000000,19.4561,19.4939,19.2287,19.2813,18862724,0
+XLU.US,D,20170321,000000,19.2934,19.6263,19.2813,19.554,67084459,0
+XLU.US,D,20170322,000000,19.6338,19.7888,19.5693,19.6494,66650672,0
+XLU.US,D,20170323,000000,19.6464,19.7657,19.5358,19.5887,59557615,0
+XLU.US,D,20170324,000000,19.5995,19.732,19.5504,19.6601,32745869,0
+XLU.US,D,20170327,000000,19.7394,19.7809,19.5085,19.5848,24533593,0
+XLU.US,D,20170328,000000,19.5803,19.6031,19.4814,19.5693,22375920,0
+XLU.US,D,20170329,000000,19.5617,19.578,19.4324,19.5161,18352560,0
+XLU.US,D,20170330,000000,19.4855,19.4855,19.3112,19.3638,52024646,0
+XLU.US,D,20170331,000000,19.3865,19.5358,19.3722,19.4399,26366070,0
+XLU.US,D,20170403,000000,19.4399,19.4399,19.2578,19.4369,40846002,0
+XLU.US,D,20170404,000000,19.4182,19.5693,19.3793,19.497,26747896,0
+XLU.US,D,20170405,000000,19.4748,19.6263,19.4324,19.607,33304486,0
+XLU.US,D,20170406,000000,19.5848,19.5933,19.4814,19.558,24780183,0
+XLU.US,D,20170407,000000,19.6338,19.6601,19.4595,19.4748,52570292,0
+XLU.US,D,20170410,000000,19.4855,19.5314,19.3763,19.5085,22394508,0
+XLU.US,D,20170411,000000,19.5198,19.5393,19.3722,19.5011,25982265,0
+XLU.US,D,20170412,000000,19.4748,19.6561,19.4137,19.6464,27768330,0
+XLU.US,D,20170413,000000,19.6668,19.6712,19.4939,19.5803,28652986,0
+XLU.US,D,20170417,000000,19.6263,19.6753,19.5723,19.6668,19194811,0
+XLU.US,D,20170418,000000,19.6989,19.7565,19.6378,19.7126,38790429,0
+XLU.US,D,20170419,000000,19.6909,19.6989,19.5077,19.576,32950246,0
+XLU.US,D,20170420,000000,19.554,19.554,19.3611,19.5011,35552902,0
+XLU.US,D,20170421,000000,19.4748,19.6824,19.4748,19.5995,34995206,0
+XLU.US,D,20170424,000000,19.6183,19.7239,19.4855,19.7033,47789756,0
+XLU.US,D,20170425,000000,19.6464,19.7069,19.5651,19.6753,28746684,0
+XLU.US,D,20170426,000000,19.6712,19.7626,19.5959,19.6142,25288600,0
+XLU.US,D,20170427,000000,19.607,19.7769,19.5933,19.6824,24963521,0
+XLU.US,D,20170428,000000,19.6561,19.6824,19.5268,19.5887,24824987,0
+XLU.US,D,20170501,000000,19.6338,19.6338,19.4218,19.4707,28221215,0
+XLU.US,D,20170502,000000,19.4939,19.5651,19.4137,19.4939,24798353,0
+XLU.US,D,20170503,000000,19.5198,19.5429,19.4137,19.4253,27732111,0
+XLU.US,D,20170504,000000,19.3682,19.5161,19.3638,19.4939,37053927,0
+XLU.US,D,20170505,000000,19.5504,19.6712,19.5314,19.5995,28466077,0
+XLU.US,D,20170508,000000,19.6142,19.6378,19.4939,19.5933,23199078,0
+XLU.US,D,20170509,000000,19.576,19.5933,19.4137,19.448,20478437,0
+XLU.US,D,20170510,000000,19.4637,19.5198,19.3722,19.4784,22259718,0
+XLU.US,D,20170511,000000,19.4283,19.5056,19.3499,19.5056,20320704,0
+XLU.US,D,20170512,000000,19.5504,19.6419,19.5232,19.5995,19855955,0
+XLU.US,D,20170515,000000,19.6031,19.7163,19.5803,19.6824,16746126,0
+XLU.US,D,20170516,000000,19.6526,19.71,19.5161,19.5393,20191413,0
+XLU.US,D,20170517,000000,19.5887,19.6789,19.5011,19.5887,39510511,0
+XLU.US,D,20170518,000000,19.6293,19.7577,19.4876,19.6561,44541470,0
+XLU.US,D,20170519,000000,19.6526,19.732,19.5429,19.732,26114028,0
+XLU.US,D,20170522,000000,19.7033,19.9333,19.6909,19.9021,20525020,0
+XLU.US,D,20170523,000000,19.9377,20.0723,19.9021,19.9556,40327742,0
+XLU.US,D,20170524,000000,19.9749,20.1045,19.9556,20.0687,20065175,0
+XLU.US,D,20170525,000000,20.1115,20.2667,20.0599,20.2319,44280977,0
+XLU.US,D,20170526,000000,20.2424,20.2773,20.1936,20.2319,20155934,0
+XLU.US,D,20170530,000000,20.247,20.3456,20.1908,20.2959,16607496,0
+XLU.US,D,20170531,000000,20.3197,20.4697,20.2959,20.399,33294582,0
+XLU.US,D,20170601,000000,20.3456,20.547,20.3226,20.543,29255485,0
+XLU.US,D,20170602,000000,20.6976,20.6976,20.5061,20.5656,26256666,0
+XLU.US,D,20170605,000000,20.5656,20.5845,20.4697,20.5019,19375681,0
+XLU.US,D,20170606,000000,20.547,20.547,20.4285,20.4564,19797978,0
+XLU.US,D,20170607,000000,20.4564,20.571,20.4218,20.5233,20801521,0
+XLU.US,D,20170608,000000,20.4815,20.4984,20.2287,20.3536,35060060,0
+XLU.US,D,20170609,000000,20.2893,20.3492,20.1879,20.3348,36717505,0
+XLU.US,D,20170612,000000,20.3617,20.4444,20.182,20.2959,33785834,0
+XLU.US,D,20170613,000000,20.2742,20.3621,20.2257,20.3456,23529413,0
+XLU.US,D,20170614,000000,20.4743,20.5656,20.3914,20.4564,41765216,0
+XLU.US,D,20170615,000000,20.399,20.5942,20.399,20.5734,41039921,0
+XLU.US,D,20170616,000000,20.6334,20.7101,20.5951,20.6673,46303450,0
+XLU.US,D,20170619,000000,20.6863,20.6976,20.5255,20.599,46627146,0
+XLU.US,D,20170620,000000,20.6218,20.6375,20.572,20.6099,19867530,0
+XLU.US,D,20170621,000000,20.6071,20.6401,20.3802,20.4881,26381562,0
+XLU.US,D,20170622,000000,20.4578,20.5322,20.3767,20.3923,20764653,0
+XLU.US,D,20170623,000000,20.3963,20.4721,20.2819,20.3236,22628618,0
+XLU.US,D,20170626,000000,20.37,20.5759,20.2964,20.4622,27110193,0
+XLU.US,D,20170627,000000,20.37,20.4271,20.1749,20.2319,27414490,0
+XLU.US,D,20170628,000000,20.2921,20.3393,20.0179,20.0381,24319076,0
+XLU.US,D,20170629,000000,19.9182,19.9459,19.8014,19.8768,53921644,0
+XLU.US,D,20170630,000000,19.9,20.0063,19.846,19.846,39566796,0
+XLU.US,D,20170703,000000,19.8768,19.9306,19.7273,19.756,33262304,0
+XLU.US,D,20170705,000000,19.8193,19.8193,19.607,19.6592,36616582,0
+XLU.US,D,20170706,000000,19.5785,19.6743,19.5764,19.6517,36802747,0
+XLU.US,D,20170707,000000,19.6481,19.7626,19.6284,19.6659,34723924,0
+XLU.US,D,20170710,000000,19.7233,19.7679,19.6365,19.6517,42672576,0
+XLU.US,D,20170711,000000,19.6816,19.6816,19.5447,19.641,23690876,0
+XLU.US,D,20170712,000000,19.8122,19.8651,19.7734,19.8085,31791651,0
+XLU.US,D,20170713,000000,19.797,19.8482,19.7233,19.739,18119202,0
+XLU.US,D,20170714,000000,19.8691,19.9226,19.8085,19.8309,33006742,0
+XLU.US,D,20170717,000000,19.8428,19.9226,19.8014,19.9226,20056065,0
+XLU.US,D,20170718,000000,19.9685,20.0011,19.915,19.9802,20658174,0
+XLU.US,D,20170719,000000,20.014,20.0705,19.9569,20.0634,27932740,0
+XLU.US,D,20170720,000000,20.1164,20.2135,20.0672,20.2101,22155608,0
+XLU.US,D,20170721,000000,20.2135,20.3544,20.1441,20.3544,24222867,0
+XLU.US,D,20170724,000000,20.3661,20.3661,20.1325,20.164,27517366,0
+XLU.US,D,20170725,000000,20.1206,20.1775,20.0257,20.0497,27650336,0
+XLU.US,D,20170726,000000,20.0451,20.2391,20.014,20.2391,22597470,0
+XLU.US,D,20170727,000000,20.182,20.2893,20.1589,20.2893,25075350,0
+XLU.US,D,20170728,000000,20.2599,20.3167,20.164,20.2599,25235888,0
+XLU.US,D,20170731,000000,20.235,20.3741,20.2059,20.3268,30285535,0
+XLU.US,D,20170801,000000,20.3584,20.4797,20.3393,20.4422,28333403,0
+XLU.US,D,20170802,000000,20.3999,20.5332,20.2778,20.5292,20984317,0
+XLU.US,D,20170803,000000,20.5569,20.6334,20.4654,20.6334,27397693,0
+XLU.US,D,20170804,000000,20.5255,20.5867,20.4302,20.5416,45726310,0
+XLU.US,D,20170807,000000,20.5646,20.6143,20.5122,20.6071,13513236,0
+XLU.US,D,20170808,000000,20.5867,20.6901,20.5613,20.6901,19811110,0
+XLU.US,D,20170809,000000,20.7242,20.777,20.5683,20.5831,23127622,0
+XLU.US,D,20170810,000000,20.5541,20.6863,20.5083,20.6482,24959125,0
+XLU.US,D,20170811,000000,20.6027,20.645,20.4539,20.5255,24443212,0
+XLU.US,D,20170814,000000,20.5292,20.6566,20.5255,20.6441,30913145,0
+XLU.US,D,20170815,000000,20.5037,20.7738,20.4918,20.76,25059548,0
+XLU.US,D,20170816,000000,20.7242,20.8549,20.7242,20.8433,18653638,0
+XLU.US,D,20170817,000000,20.7979,20.867,20.6794,20.6941,23439469,0
+XLU.US,D,20170818,000000,20.6264,20.9164,20.6264,20.8161,38875709,0
+XLU.US,D,20170821,000000,20.8772,20.9275,20.7961,20.8928,14804271,0
+XLU.US,D,20170822,000000,20.9047,20.9414,20.8312,20.9378,21310555,0
+XLU.US,D,20170823,000000,20.9307,21.0157,20.8628,21.0077,18448395,0
+XLU.US,D,20170824,000000,20.9948,21.0421,20.9543,20.9913,18372186,0
+XLU.US,D,20170825,000000,21.0421,21.1357,20.9895,21.0611,20543263,0
+XLU.US,D,20170828,000000,21.133,21.133,20.9988,21.0996,20542768,0
+XLU.US,D,20170829,000000,21.133,21.1686,21.0487,21.0528,20762326,0
+XLU.US,D,20170830,000000,21.0421,21.0611,20.9623,20.9913,15056944,0
+XLU.US,D,20170831,000000,21.0122,21.0506,20.9809,20.9948,27410204,0
+XLU.US,D,20170901,000000,21.0264,21.0611,20.87,20.9307,29502692,0
+XLU.US,D,20170905,000000,20.9699,20.9988,20.867,20.9847,23668763,0
+XLU.US,D,20170906,000000,21.0077,21.0421,20.8514,20.8883,29921237,0
+XLU.US,D,20170907,000000,20.9089,21.0689,20.8866,21.0452,32334145,0
+XLU.US,D,20170908,000000,21.0157,21.1612,20.9771,21.1445,23614939,0
+XLU.US,D,20170911,000000,21.1068,21.3514,21.1032,21.3246,26381507,0
+XLU.US,D,20170912,000000,21.3091,21.3091,20.8549,20.9699,49434589,0
+XLU.US,D,20170913,000000,20.9499,20.9663,20.8491,20.867,28071407,0
+XLU.US,D,20170914,000000,20.8549,21.0506,20.7939,21.0421,26665141,0
+XLU.US,D,20170915,000000,21.1036,21.1339,20.9766,21.0732,22123573,0
+XLU.US,D,20170918,000000,21.0568,21.0732,20.719,20.8572,41059835,0
+XLU.US,D,20170919,000000,20.8914,20.9057,20.7814,20.8154,40998759,0
+XLU.US,D,20170920,000000,20.8496,20.8942,20.5799,20.6611,51282049,0
+XLU.US,D,20170921,000000,20.6802,20.7916,20.6307,20.6573,27815525,0
+XLU.US,D,20170922,000000,20.715,20.7413,20.4876,20.4876,29171144,0
+XLU.US,D,20170925,000000,20.5184,20.6972,20.4832,20.6767,30458792,0
+XLU.US,D,20170926,000000,20.6687,20.7105,20.5995,20.6375,25989943,0
+XLU.US,D,20170927,000000,20.4956,20.5763,20.2614,20.3613,32067120,0
+XLU.US,D,20170928,000000,20.2877,20.4854,20.2328,20.4338,36848224,0
+XLU.US,D,20170929,000000,20.4414,20.5015,20.3451,20.4189,31496445,0
+XLU.US,D,20171002,000000,20.407,20.5474,20.3834,20.4535,43143923,0
+XLU.US,D,20171003,000000,20.465,20.4685,20.2685,20.3955,24800996,0
+XLU.US,D,20171004,000000,20.407,20.6071,20.3451,20.5995,31540135,0
+XLU.US,D,20171005,000000,20.5912,20.621,20.4876,20.5799,32838593,0
+XLU.US,D,20171006,000000,20.4832,20.5724,20.407,20.5646,27039366,0
+XLU.US,D,20171009,000000,20.5955,20.641,20.5646,20.5912,19034635,0
+XLU.US,D,20171010,000000,20.641,20.7961,20.5763,20.7916,21608491,0
+XLU.US,D,20171011,000000,20.7689,20.8803,20.7657,20.8803,40190964,0
+XLU.US,D,20171012,000000,20.9035,21.0421,20.8728,20.9877,35512302,0
+XLU.US,D,20171013,000000,21.0452,21.081,20.7792,20.842,33029436,0
+XLU.US,D,20171016,000000,20.834,20.8803,20.6268,20.7961,29219720,0
+XLU.US,D,20171017,000000,20.7837,20.9615,20.7238,20.9191,24941205,0
+XLU.US,D,20171018,000000,20.8294,20.9214,20.7997,20.8803,22558208,0
+XLU.US,D,20171019,000000,20.9191,21.1,20.8956,21.1,26724277,0
+XLU.US,D,20171020,000000,21.0153,21.158,21.0119,21.1151,29178951,0
+XLU.US,D,20171023,000000,21.1107,21.17,21.0359,21.1267,27567568,0
+XLU.US,D,20171024,000000,21.0915,21.17,21.0399,21.1455,29451299,0
+XLU.US,D,20171025,000000,21.0568,21.096,20.8036,21.0528,47627218,0
+XLU.US,D,20171026,000000,21.1539,21.2645,21.0487,21.0568,44993939,0
+XLU.US,D,20171027,000000,21.0345,21.2378,20.9944,21.1878,26896973,0
+XLU.US,D,20171030,000000,21.1776,21.2332,21.1231,21.1918,26130674,0
+XLU.US,D,20171031,000000,21.1762,21.2582,21.1231,21.2162,24765356,0
+XLU.US,D,20171101,000000,21.2494,21.2494,21.0585,21.096,28265690,0
+XLU.US,D,20171102,000000,21.096,21.2622,21.0421,21.1735,38262788,0
+XLU.US,D,20171103,000000,21.1455,21.3531,21.1,21.2494,30222270,0
+XLU.US,D,20171106,000000,21.2761,21.2876,21.158,21.17,31168619,0
+XLU.US,D,20171107,000000,21.2037,21.453,21.1267,21.4235,29414955,0
+XLU.US,D,20171108,000000,21.4116,21.4945,21.2876,21.4392,24903010,0
+XLU.US,D,20171109,000000,21.3767,21.5042,21.3269,21.4655,27934272,0
+XLU.US,D,20171110,000000,21.3495,21.4133,21.2922,21.3656,28675232,0
+XLU.US,D,20171113,000000,21.3883,21.6388,21.3883,21.6193,25520132,0
+XLU.US,D,20171114,000000,21.5578,21.9045,21.5501,21.8879,32146779,0
+XLU.US,D,20171115,000000,21.9749,22.0273,21.6772,21.7008,31315989,0
+XLU.US,D,20171116,000000,21.6464,21.6962,21.5657,21.6303,29725654,0
+XLU.US,D,20171117,000000,21.584,21.6388,21.4609,21.4811,43260079,0
+XLU.US,D,20171120,000000,21.4922,21.5172,21.3803,21.4156,24021812,0
+XLU.US,D,20171121,000000,21.4771,21.5314,21.4156,21.4742,20151121,0
+XLU.US,D,20171122,000000,21.4574,21.5131,21.3902,21.4742,14494781,0
+XLU.US,D,20171124,000000,21.4833,21.5924,21.4742,21.5079,12996569,0
+XLU.US,D,20171127,000000,21.5336,21.6366,21.4811,21.6005,18674937,0
+XLU.US,D,20171128,000000,21.6536,21.7426,21.608,21.7008,23865451,0
+XLU.US,D,20171129,000000,21.6268,21.8041,21.5501,21.711,40404735,0
+XLU.US,D,20171130,000000,21.7381,21.8313,21.6945,21.7845,41270812,0
+XLU.US,D,20171201,000000,21.8581,21.9004,21.5924,21.711,62552367,0
+XLU.US,D,20171204,000000,21.7239,21.8081,21.5524,21.588,33936998,0
+XLU.US,D,20171205,000000,21.6232,21.6232,21.2124,21.3157,51622406,0
+XLU.US,D,20171206,000000,21.3495,21.437,21.2796,21.395,24520681,0
+XLU.US,D,20171207,000000,21.3575,21.4392,21.2654,21.4347,29814335,0
+XLU.US,D,20171208,000000,21.407,21.506,21.3227,21.5042,25917374,0
+XLU.US,D,20171211,000000,21.4833,21.6464,21.4235,21.6343,40074672,0
+XLU.US,D,20171212,000000,21.554,21.58,21.2537,21.2654,55961015,0
+XLU.US,D,20171213,000000,21.3227,21.4414,21.2622,21.3227,45154291,0
+XLU.US,D,20171214,000000,21.3045,21.3919,21.1303,21.296,34130999,0
+XLU.US,D,20171215,000000,21.366,21.4508,21.3045,21.3746,35075112,0
+XLU.US,D,20171218,000000,21.3928,21.4525,21.1054,21.1361,49948005,0
+XLU.US,D,20171219,000000,21.1361,21.1641,20.7399,20.7523,38323320,0
+XLU.US,D,20171220,000000,20.7359,20.8109,20.5772,20.5879,40445094,0
+XLU.US,D,20171221,000000,20.4453,20.449,20.263,20.3437,51298903,0
+XLU.US,D,20171222,000000,20.3683,20.4535,20.3558,20.3754,29531142,0
+XLU.US,D,20171226,000000,20.3985,20.4614,20.2506,20.2551,21220972,0
+XLU.US,D,20171227,000000,20.3283,20.3784,20.2863,20.3401,27300718,0
+XLU.US,D,20171228,000000,20.3784,20.4614,20.3437,20.4535,12641287,0
+XLU.US,D,20171229,000000,20.5148,20.5545,20.4223,20.465,18096943,0
+XLU.US,D,20180102,000000,20.4614,20.4881,20.2127,20.2742,31582733,0
+XLU.US,D,20180103,000000,20.2007,20.3478,20.0451,20.1156,53562598,0
+XLU.US,D,20180104,000000,20.0533,20.1837,19.9087,19.9476,38507212,0
+XLU.US,D,20180105,000000,20.0175,20.0497,19.8393,19.9409,60247540,0
+XLU.US,D,20180108,000000,19.9753,20.1414,19.9348,20.1259,36743506,0
+XLU.US,D,20180109,000000,20.1219,20.1299,19.8971,19.9284,39706771,0
+XLU.US,D,20180110,000000,19.8118,19.8428,19.6676,19.7105,40059362,0
+XLU.US,D,20180111,000000,19.6899,19.7805,19.5719,19.6374,42562049,0
+XLU.US,D,20180112,000000,19.5785,19.6832,19.4663,19.5242,47884686,0
+XLU.US,D,20180116,000000,19.6017,19.6561,19.3692,19.4814,70138458,0
+XLU.US,D,20180117,000000,19.5121,19.6561,19.4855,19.6017,60317108,0
+XLU.US,D,20180118,000000,19.6017,19.6058,19.3767,19.4778,54905539,0
+XLU.US,D,20180119,000000,19.5554,19.5978,19.3968,19.4204,47825714,0
+XLU.US,D,20180122,000000,19.5121,19.6374,19.4158,19.4471,52785597,0
+XLU.US,D,20180123,000000,19.5203,19.7706,19.4627,19.6334,68661903,0
+XLU.US,D,20180124,000000,19.6017,19.6178,19.4814,19.5121,50605153,0
+XLU.US,D,20180125,000000,19.5203,19.8313,19.5085,19.8156,67580746,0
+XLU.US,D,20180126,000000,19.8705,19.9284,19.6293,19.8268,61534293,0
+XLU.US,D,20180129,000000,19.7341,19.7689,19.55,19.5751,46389515,0
+XLU.US,D,20180130,000000,19.559,19.6923,19.5514,19.6093,33667201,0
+XLU.US,D,20180131,000000,19.6334,19.8464,19.526,19.8268,70616625,0
+XLU.US,D,20180201,000000,19.805,19.8825,19.457,19.5166,73376842,0
+XLU.US,D,20180202,000000,19.4204,19.563,19.3521,19.3767,56126264,0
+XLU.US,D,20180205,000000,19.3464,19.55,19.0234,19.0577,83857562,0
+XLU.US,D,20180206,000000,18.8338,18.9333,18.4012,18.7747,107270986,0
+XLU.US,D,20180207,000000,18.7625,18.9845,18.6771,18.6858,71766482,0
+XLU.US,D,20180208,000000,18.6311,18.8834,18.456,18.4771,67036475,0
+XLU.US,D,20180209,000000,18.527,19.0059,18.4729,18.8638,93758751,0
+XLU.US,D,20180212,000000,18.9026,19.112,18.7319,19.0077,68227199,0
+XLU.US,D,20180213,000000,19.0006,19.165,18.8014,19.0938,64508396,0
+XLU.US,D,20180214,000000,18.9298,19.0552,18.8255,18.8794,52361188,0
+XLU.US,D,20180215,000000,18.9257,19.3059,18.8993,19.3001,42483251,0
+XLU.US,D,20180216,000000,19.3098,19.5166,19.2381,19.4698,51654753,0
+XLU.US,D,20180220,000000,19.2171,19.4698,19.2171,19.2171,43160440,0
+XLU.US,D,20180221,000000,19.2296,19.3576,18.9611,18.9648,57817090,0
+XLU.US,D,20180222,000000,19.0268,19.2046,18.9578,19.0621,51815532,0
+XLU.US,D,20180223,000000,19.1165,19.583,19.0938,19.559,53137454,0
+XLU.US,D,20180226,000000,19.6374,19.6721,19.4627,19.5011,35020925,0
+XLU.US,D,20180227,000000,19.5166,19.6334,19.1834,19.1903,46853526,0
+XLU.US,D,20180228,000000,19.2595,19.3098,19.0577,19.0577,30751647,0
+XLU.US,D,20180301,000000,19.0976,19.3692,18.973,19.0621,55581195,0
+XLU.US,D,20180302,000000,19.0506,19.2417,18.8523,19.0117,43393537,0
+XLU.US,D,20180305,000000,18.9648,19.4425,18.9257,19.4004,39901607,0
+XLU.US,D,20180306,000000,19.3767,19.4204,19.0976,19.1405,53306540,0
+XLU.US,D,20180307,000000,19.0817,19.1628,18.9229,18.9966,42934501,0
+XLU.US,D,20180308,000000,19.0393,19.1788,19.0077,19.1361,31556544,0
+XLU.US,D,20180309,000000,19.0976,19.1945,19.0428,19.1903,33718167,0
+XLU.US,D,20180312,000000,19.1985,19.2982,19.1735,19.2721,41783961,0
+XLU.US,D,20180313,000000,19.342,19.4306,19.1671,19.3144,48581700,0
+XLU.US,D,20180314,000000,19.3732,19.5785,19.3616,19.5121,49250434,0
+XLU.US,D,20180315,000000,19.5011,19.6793,19.3839,19.5011,54232831,0
+XLU.US,D,20180316,000000,19.5011,19.7212,19.4899,19.6735,50461489,0
+XLU.US,D,20180319,000000,19.6614,19.7279,19.4369,19.5514,55399994,0
+XLU.US,D,20180320,000000,19.5559,19.6396,19.415,19.4623,38231840,0
+XLU.US,D,20180321,000000,19.4778,19.6614,19.3291,19.3959,49132435,0
+XLU.US,D,20180322,000000,19.415,19.7946,19.3602,19.4814,64704066,0
+XLU.US,D,20180323,000000,19.4814,19.6574,19.1685,19.2064,44275215,0
+XLU.US,D,20180326,000000,19.2697,19.4347,19.2318,19.4075,35145676,0
+XLU.US,D,20180327,000000,19.4347,19.8891,19.3722,19.685,54802920,0
+XLU.US,D,20180328,000000,19.7091,19.7867,19.5483,19.6771,59188699,0
+XLU.US,D,20180329,000000,19.7362,19.8772,19.7019,19.7827,39501023,0
+XLU.US,D,20180402,000000,19.8184,19.9123,19.4899,19.6302,45445897,0
+XLU.US,D,20180403,000000,19.5954,19.7888,19.5447,19.6975,35244877,0
+XLU.US,D,20180404,000000,19.6936,19.7907,19.5331,19.7399,41779892,0
+XLU.US,D,20180405,000000,19.7362,19.9551,19.5166,19.8963,36490205,0
+XLU.US,D,20180406,000000,19.9239,19.9672,19.6975,19.7399,36555740,0
+XLU.US,D,20180409,000000,19.7569,19.9159,19.6894,19.7786,30027328,0
+XLU.US,D,20180410,000000,19.7827,19.8068,19.584,19.6267,36050540,0
+XLU.US,D,20180411,000000,19.6183,19.6894,19.5331,19.5987,20495169,0
+XLU.US,D,20180412,000000,19.6021,19.6531,19.3018,19.3411,30851624,0
+XLU.US,D,20180413,000000,19.3758,19.5772,19.3758,19.4939,26659013,0
+XLU.US,D,20180416,000000,19.5371,19.7689,19.5242,19.7605,39328668,0
+XLU.US,D,20180417,000000,19.8068,20.0294,19.7233,19.9592,33701459,0
+XLU.US,D,20180418,000000,19.9827,20.1598,19.8817,19.8847,36065431,0
+XLU.US,D,20180419,000000,19.8143,19.9173,19.7123,19.8731,38741420,0
+XLU.US,D,20180420,000000,19.8495,19.8963,19.6302,19.6936,35963180,0
+XLU.US,D,20180423,000000,19.7194,19.8184,19.6302,19.7057,30489587,0
+XLU.US,D,20180424,000000,19.7194,19.9569,19.6874,19.8383,43177294,0
+XLU.US,D,20180425,000000,19.7672,19.9123,19.6936,19.8419,34245438,0
+XLU.US,D,20180426,000000,19.8615,20.0684,19.7706,20.0424,30055457,0
+XLU.US,D,20180427,000000,20.0175,20.3197,19.9787,20.2444,43823185,0
+XLU.US,D,20180430,000000,20.2765,20.3429,20.1672,20.1851,32555821,0
+XLU.US,D,20180501,000000,20.1851,20.2222,20.0892,20.1226,28022980,0
+XLU.US,D,20180502,000000,20.1271,20.198,20.0233,20.1049,33155028,0
+XLU.US,D,20180503,000000,20.0638,20.1718,19.8495,20.0759,42093563,0
+XLU.US,D,20180504,000000,20.1124,20.2572,20.1124,20.1672,29994958,0
+XLU.US,D,20180507,000000,20.1557,20.1958,20.034,20.0604,21766978,0
+XLU.US,D,20180508,000000,19.9787,20.0135,19.5242,19.5595,59124341,0
+XLU.US,D,20180509,000000,19.5635,19.5987,19.349,19.4226,56576716,0
+XLU.US,D,20180510,000000,19.5879,19.7019,19.4814,19.6975,35661030,0
+XLU.US,D,20180511,000000,19.7158,19.7769,19.6468,19.7233,16548426,0
+XLU.US,D,20180514,000000,19.7569,19.7907,19.5635,19.6508,21743343,0
+XLU.US,D,20180515,000000,19.5331,19.6226,19.3914,19.4855,28276875,0
+XLU.US,D,20180516,000000,19.4939,19.5203,19.2582,19.333,34587522,0
+XLU.US,D,20180517,000000,19.3366,19.3914,19.1373,19.1762,28801245,0
+XLU.US,D,20180518,000000,19.2318,19.2948,19.0317,19.1806,30166018,0
+XLU.US,D,20180521,000000,19.2032,19.3312,19.1173,19.2783,27437227,0
+XLU.US,D,20180522,000000,19.2697,19.4599,19.2697,19.349,28162863,0
+XLU.US,D,20180523,000000,19.415,19.5679,19.3656,19.5242,34693411,0
+XLU.US,D,20180524,000000,19.5514,19.6999,19.4855,19.685,32943616,0
+XLU.US,D,20180525,000000,19.7123,19.8222,19.6712,19.7706,35430835,0
+XLU.US,D,20180529,000000,19.7362,19.9034,19.6302,19.7706,44138488,0
+XLU.US,D,20180530,000000,19.7158,19.9672,19.6651,19.932,35467280,0
+XLU.US,D,20180531,000000,19.9084,20.0795,19.7867,19.9632,38589483,0
+XLU.US,D,20180601,000000,19.9123,19.9195,19.5635,19.6574,43881286,0
+XLU.US,D,20180604,000000,19.6975,19.7786,19.4855,19.5011,36689846,0
+XLU.US,D,20180605,000000,19.5371,19.5612,19.3245,19.4,38094952,0
+XLU.US,D,20180606,000000,19.3959,19.4194,18.9372,18.9372,66735993,0
+XLU.US,D,20180607,000000,18.9684,19.2554,18.9275,19.0706,54981209,0
+XLU.US,D,20180608,000000,19.1419,19.1485,19.0019,19.0625,28712398,0
+XLU.US,D,20180611,000000,19.105,19.1762,18.9684,19.0234,44277613,0
+XLU.US,D,20180612,000000,19.0077,19.2658,18.9966,19.2439,42556382,0
+XLU.US,D,20180613,000000,19.2658,19.3798,19.1334,19.1921,42720926,0
+XLU.US,D,20180614,000000,19.2235,19.4738,19.1993,19.4301,41221104,0
+XLU.US,D,20180615,000000,19.4075,19.5764,19.2524,19.5693,54963135,0
+XLU.US,D,20180618,000000,19.5572,19.6961,19.5175,19.6324,43610241,0
+XLU.US,D,20180619,000000,19.6668,19.8967,19.6324,19.8264,42143813,0
+XLU.US,D,20180620,000000,19.8571,19.891,19.7555,19.8419,31182913,0
+XLU.US,D,20180621,000000,19.8615,20.0105,19.7983,19.9084,32160069,0
+XLU.US,D,20180622,000000,19.9199,20.0986,19.8817,20.0473,32852988,0
+XLU.US,D,20180625,000000,20.0515,20.4204,20.0515,20.378,54342810,0
+XLU.US,D,20180626,000000,20.3231,20.5208,20.2802,20.4026,50400081,0
+XLU.US,D,20180627,000000,20.378,20.5408,20.3231,20.5015,55098510,0
+XLU.US,D,20180628,000000,20.5208,20.6847,20.4602,20.4935,38069062,0
+XLU.US,D,20180629,000000,20.4578,20.6081,20.3433,20.5241,36401301,0
+XLU.US,D,20180702,000000,20.5366,20.6829,20.44,20.6713,39752538,0
+XLU.US,D,20180703,000000,20.6794,20.8527,20.584,20.7301,26848560,0
+XLU.US,D,20180705,000000,20.7422,20.8563,20.6557,20.8411,27925499,0
+XLU.US,D,20180706,000000,20.8844,21.0492,20.8486,21.0023,31382839,0
+XLU.US,D,20180709,000000,20.9979,21.0003,20.284,20.3549,70723505,0
+XLU.US,D,20180710,000000,20.162,20.6593,20.1027,20.5488,68628100,0
+XLU.US,D,20180711,000000,20.5408,20.7699,20.5241,20.7342,55117837,0
+XLU.US,D,20180712,000000,20.7342,20.7916,20.6392,20.7506,43382637,0
+XLU.US,D,20180713,000000,20.777,20.825,20.6156,20.7542,27744020,0
+XLU.US,D,20180716,000000,20.7381,20.7894,20.6303,20.7342,26564119,0
+XLU.US,D,20180717,000000,20.7663,20.8015,20.6984,20.7185,27982536,0
+XLU.US,D,20180718,000000,20.695,20.7301,20.5241,20.6115,26230171,0
+XLU.US,D,20180719,000000,20.6321,20.9248,20.6321,20.8015,28149338,0
+XLU.US,D,20180720,000000,20.7381,20.7939,20.5166,20.6557,35007615,0
+XLU.US,D,20180723,000000,20.6593,20.6984,20.4382,20.5095,37375207,0
+XLU.US,D,20180724,000000,20.4539,20.6423,20.2172,20.5799,39742409,0
+XLU.US,D,20180725,000000,20.5763,20.7422,20.5126,20.6392,34096778,0
+XLU.US,D,20180726,000000,20.7381,20.9204,20.7029,20.8607,48279321,0
+XLU.US,D,20180727,000000,20.8728,20.964,20.7109,20.7939,39867204,0
+XLU.US,D,20180730,000000,20.7663,20.7663,20.6,20.667,23989971,0
+XLU.US,D,20180731,000000,20.7582,20.9085,20.6829,20.8527,38529752,0
+XLU.US,D,20180801,000000,20.7342,20.777,20.5408,20.7185,50594065,0
+XLU.US,D,20180802,000000,20.7109,20.8844,20.5871,20.8211,43775473,0
+XLU.US,D,20180803,000000,20.8287,21.1072,20.7582,21.0536,39028023,0
+XLU.US,D,20180806,000000,21.0746,21.1922,21.0314,21.0701,30882595,0
+XLU.US,D,20180807,000000,21.0314,21.0724,20.8728,21.0385,33184150,0
+XLU.US,D,20180808,000000,20.9681,20.9974,20.8527,20.9279,43051714,0
+XLU.US,D,20180809,000000,20.9248,21.035,20.851,21.0229,21976729,0
+XLU.US,D,20180810,000000,21.0492,21.1959,20.9248,20.9316,33671084,0
+XLU.US,D,20180813,000000,20.9681,20.9979,20.8607,20.9601,43728545,0
+XLU.US,D,20180814,000000,20.9681,21.0839,20.9427,21.0023,25173520,0
+XLU.US,D,20180815,000000,21.0701,21.3227,21.0269,21.1959,48789950,0
+XLU.US,D,20180816,000000,21.1491,21.4397,21.1054,21.4263,33601399,0
+XLU.US,D,20180817,000000,21.4137,21.6285,21.375,21.5359,35733129,0
+XLU.US,D,20180820,000000,21.579,21.5915,21.4075,21.4605,24238682,0
+XLU.US,D,20180821,000000,21.4297,21.4414,21.2422,21.3068,30001094,0
+XLU.US,D,20180822,000000,21.3273,21.3308,21.0683,21.1491,32030677,0
+XLU.US,D,20180823,000000,21.1406,21.2823,21.0915,21.133,28272608,0
+XLU.US,D,20180824,000000,21.109,21.2435,21.0269,21.2234,19863396,0
+XLU.US,D,20180827,000000,21.2399,21.2997,20.9872,21.0938,31350990,0
+XLU.US,D,20180828,000000,21.0424,21.1215,20.9872,21.0492,25483030,0
+XLU.US,D,20180829,000000,21.1014,21.2046,21.0701,21.2046,30153923,0
+XLU.US,D,20180830,000000,21.2399,21.3273,21.137,21.2133,34114510,0
+XLU.US,D,20180831,000000,21.2435,21.3308,21.0403,21.1215,30714027,0
+XLU.US,D,20180904,000000,21.1445,21.3308,21.1258,21.2167,32821872,0
+XLU.US,D,20180905,000000,21.1922,21.5247,21.1922,21.5119,37555244,0
+XLU.US,D,20180906,000000,21.5247,21.7021,21.4605,21.6348,31271860,0
+XLU.US,D,20180907,000000,21.4263,21.5288,21.3211,21.371,40969356,0
+XLU.US,D,20180910,000000,21.4137,21.5639,21.3969,21.4771,25144545,0
+XLU.US,D,20180911,000000,21.4694,21.5559,21.3785,21.4222,22902800,0
+XLU.US,D,20180912,000000,21.4182,21.5359,21.354,21.4013,24834220,0
+XLU.US,D,20180913,000000,21.3936,21.5719,21.2934,21.5639,22212463,0
+XLU.US,D,20180914,000000,21.4771,21.4966,21.268,21.4485,33081480,0
+XLU.US,D,20180917,000000,21.4097,21.5524,21.3862,21.5202,36097737,0
+XLU.US,D,20180918,000000,21.4885,21.5524,21.3785,21.4811,24727017,0
+XLU.US,D,20180919,000000,21.4738,21.4738,20.9164,21.0149,64580038,0
+XLU.US,D,20180920,000000,20.9872,21.0769,20.8134,21.0577,45098512,0
+XLU.US,D,20180921,000000,21.0225,21.2217,20.9271,21.1455,51044520,0
+XLU.US,D,20180924,000000,21.0746,21.1499,20.9378,20.9592,33942074,0
+XLU.US,D,20180925,000000,20.8985,20.9106,20.6375,20.6718,50245053,0
+XLU.US,D,20180926,000000,20.7712,20.7786,20.4609,20.4685,60427953,0
+XLU.US,D,20180927,000000,20.5202,20.7912,20.4717,20.6802,41294092,0
+XLU.US,D,20180928,000000,20.7224,20.9974,20.6954,20.9829,38711080,0
+XLU.US,D,20181001,000000,20.9191,20.9592,20.8308,20.9106,31573514,0
+XLU.US,D,20181002,000000,20.9503,21.2489,20.9503,21.1926,39729319,0
+XLU.US,D,20181003,000000,21.1583,21.2702,20.7596,20.9372,61918689,0
+XLU.US,D,20181004,000000,20.886,21.0943,20.7314,21.0492,60412202,0
+XLU.US,D,20181005,000000,21.0189,21.4419,21.002,21.3736,76255676,0
+XLU.US,D,20181008,000000,21.4565,21.6962,21.3594,21.5524,53921675,0
+XLU.US,D,20181009,000000,21.5318,21.7355,21.5007,21.6406,45451704,0
+XLU.US,D,20181010,000000,21.6036,21.8732,21.5119,21.5202,76742429,0
+XLU.US,D,20181011,000000,21.58,21.6321,21.0189,21.1262,107633223,0
+XLU.US,D,20181012,000000,21.0982,21.1659,20.9257,21.1018,54874682,0
+XLU.US,D,20181015,000000,21.0982,21.3345,21.0746,21.2017,46053127,0
+XLU.US,D,20181016,000000,21.1776,21.538,21.1116,21.4213,45010325,0
+XLU.US,D,20181017,000000,21.3922,21.4843,21.266,21.3807,35777893,0
+XLU.US,D,20181018,000000,21.437,21.5447,21.3015,21.4129,41450297,0
+XLU.US,D,20181019,000000,21.4173,21.8634,21.3487,21.7476,74749216,0
+XLU.US,D,20181022,000000,21.772,21.7953,21.5563,21.608,30738118,0
+XLU.US,D,20181023,000000,21.6477,21.7873,21.4004,21.4885,47486288,0
+XLU.US,D,20181024,000000,21.584,22.1139,21.4945,22.0109,73177874,0
+XLU.US,D,20181025,000000,21.8674,21.8674,21.5604,21.6682,75054414,0
+XLU.US,D,20181026,000000,21.7832,21.8474,21.1223,21.2702,92573380,0
+XLU.US,D,20181029,000000,21.3179,21.662,21.3179,21.5684,62663779,0
+XLU.US,D,20181030,000000,21.6513,21.7832,21.3959,21.6513,62895197,0
+XLU.US,D,20181031,000000,21.4734,21.604,21.2702,21.3959,63089780,0
+XLU.US,D,20181101,000000,21.4297,21.4409,21.162,21.3015,67818090,0
+XLU.US,D,20181102,000000,21.3617,21.4173,21.0424,21.1811,60564365,0
+XLU.US,D,20181105,000000,21.2775,21.5563,21.2253,21.4806,53329585,0
+XLU.US,D,20181106,000000,21.4601,21.6721,21.4325,21.6247,32791077,0
+XLU.US,D,20181107,000000,21.7832,21.9036,21.6122,21.8709,52004857,0
+XLU.US,D,20181108,000000,21.8905,21.9636,21.6513,21.8353,51650484,0
+XLU.US,D,20181109,000000,21.7597,21.9636,21.7158,21.8674,50222875,0
+XLU.US,D,20181112,000000,21.7079,22.0814,21.5487,21.8554,69415908,0
+XLU.US,D,20181113,000000,21.8514,21.994,21.6833,21.9463,59614930,0
+XLU.US,D,20181114,000000,21.7597,21.9036,21.6451,21.72,69199297,0
+XLU.US,D,20181115,000000,21.608,21.6277,21.347,21.5403,86019646,0
+XLU.US,D,20181116,000000,21.8709,21.9753,21.7079,21.8709,53713691,0
+XLU.US,D,20181119,000000,21.8389,21.986,21.7476,21.9681,36564497,0
+XLU.US,D,20181120,000000,22.0305,22.1861,21.7431,21.8754,61296764,0
+XLU.US,D,20181121,000000,21.7997,21.8276,21.4931,21.5524,47448930,0
+XLU.US,D,20181123,000000,21.58,21.6165,21.4213,21.5644,20369723,0
+XLU.US,D,20181126,000000,21.588,21.7034,21.4734,21.6919,40401438,0
+XLU.US,D,20181127,000000,21.6767,21.879,21.588,21.8554,33080357,0
+XLU.US,D,20181128,000000,21.879,21.9423,21.7654,21.8389,30266955,0
+XLU.US,D,20181129,000000,21.8709,21.8709,21.608,21.8313,43885513,0
+XLU.US,D,20181130,000000,21.8833,22.174,21.8276,22.1539,45585014,0
+XLU.US,D,20181203,000000,22.0827,22.3772,21.9552,22.3772,44932280,0
+XLU.US,D,20181204,000000,22.4338,22.6384,22.335,22.3929,55875598,0
+XLU.US,D,20181206,000000,22.4856,22.4936,21.9593,22.4169,61972962,0
+XLU.US,D,20181207,000000,22.3848,22.6299,22.2336,22.5007,49505759,0
+XLU.US,D,20181210,000000,22.5007,22.6162,22.1103,22.5452,53066453,0
+XLU.US,D,20181211,000000,22.5724,22.7127,22.4525,22.6365,65474703,0
+XLU.US,D,20181212,000000,22.613,22.7606,22.4811,22.4936,45912844,0
+XLU.US,D,20181213,000000,22.5092,22.7854,22.5047,22.6874,45346962,0
+XLU.US,D,20181214,000000,22.7088,22.7606,22.5127,22.6441,63121289,0
+XLU.US,D,20181217,000000,22.6874,22.7021,21.8276,21.9156,75806143,0
+XLU.US,D,20181218,000000,22.0382,22.1936,21.7034,21.7675,59307252,0
+XLU.US,D,20181219,000000,21.8113,21.986,21.6036,21.7315,70079104,0
+XLU.US,D,20181220,000000,21.7521,22.0305,21.4734,21.72,97920036,0
+XLU.US,D,20181221,000000,21.8843,22.2738,21.5635,21.6273,88688800,0
+XLU.US,D,20181224,000000,21.5872,21.748,20.6384,20.7221,56392715,0
+XLU.US,D,20181226,000000,20.7266,21.0331,20.4218,21.0042,76729597,0
+XLU.US,D,20181227,000000,21.0131,21.21,20.6588,21.1811,73971657,0
+XLU.US,D,20181228,000000,21.2288,21.4464,21.1512,21.2327,52467198,0
+XLU.US,D,20181231,000000,21.2418,21.3299,21.0478,21.2702,40560732,0
+XLU.US,D,20190102,000000,21.1848,21.2056,20.7786,20.9044,62634094,0
+XLU.US,D,20190103,000000,20.9044,21.0773,20.8027,20.8999,53710857,0
+XLU.US,D,20190104,000000,20.8036,21.2199,20.7747,21.21,47282094,0
+XLU.US,D,20190107,000000,21.0773,21.1695,20.9476,21.0649,40475086,0
+XLU.US,D,20190108,000000,21.0849,21.3495,20.9686,21.3263,41410089,0
+XLU.US,D,20190109,000000,21.314,21.4018,21.137,21.1969,44970945,0
+XLU.US,D,20190110,000000,21.2213,21.5145,21.1926,21.4748,63341325,0
+XLU.US,D,20190111,000000,21.4464,21.4927,21.2622,21.3936,61809563,0
+XLU.US,D,20190114,000000,21.1406,21.3973,20.715,20.912,58444190,0
+XLU.US,D,20190115,000000,20.8237,21.285,20.8036,21.1695,67409258,0
+XLU.US,D,20190116,000000,21.129,21.2533,21.0085,21.2453,45651363,0
+XLU.US,D,20190117,000000,21.2288,21.3821,21.1969,21.3336,51716813,0
+XLU.US,D,20190118,000000,21.3621,21.4306,21.2622,21.3581,35217706,0
+XLU.US,D,20190122,000000,21.3535,21.5153,21.1891,21.3973,42084085,0
+XLU.US,D,20190123,000000,21.4018,21.6273,21.3646,21.6156,35358160,0
+XLU.US,D,20190124,000000,21.5996,21.748,21.4387,21.727,54548521,0
+XLU.US,D,20190125,000000,21.6594,21.7601,21.3973,21.4306,45169037,0
+XLU.US,D,20190128,000000,21.4343,21.5145,21.2327,21.3299,35290099,0
+XLU.US,D,20190129,000000,21.4306,21.4909,21.3184,21.3897,31395616,0
+XLU.US,D,20190130,000000,21.3336,21.6469,21.3019,21.555,46225388,0
+XLU.US,D,20190131,000000,21.5475,22.0738,21.4498,22.0091,57428637,0
+XLU.US,D,20190201,000000,21.9169,22.0091,21.7342,21.9249,38720072,0
+XLU.US,D,20190204,000000,21.8281,21.9744,21.6763,21.9616,44948494,0
+XLU.US,D,20190205,000000,21.9616,22.0443,21.8357,22.005,30593740,0
+XLU.US,D,20190206,000000,21.9744,22.0823,21.8843,21.9921,22901352,0
+XLU.US,D,20190207,000000,21.9616,22.2824,21.8924,22.2824,39997096,0
+XLU.US,D,20190208,000000,22.2302,22.391,22.1821,22.379,36409456,0
+XLU.US,D,20190211,000000,22.379,22.4877,22.2949,22.3715,36646811,0
+XLU.US,D,20190212,000000,22.3751,22.536,22.2462,22.4232,36707137,0
+XLU.US,D,20190213,000000,22.355,22.4156,22.2646,22.359,33294665,0
+XLU.US,D,20190214,000000,22.3751,22.4379,22.2427,22.3225,47507022,0
+XLU.US,D,20190215,000000,22.3943,22.4753,22.3108,22.391,23249789,0
+XLU.US,D,20190219,000000,22.4071,22.548,22.3384,22.5226,36050460,0
+XLU.US,D,20190220,000000,22.5158,22.6646,22.3923,22.6236,35724527,0
+XLU.US,D,20190221,000000,22.5561,22.8256,22.4793,22.7881,47522604,0
+XLU.US,D,20190222,000000,22.83,22.9343,22.7243,22.9298,37936766,0
+XLU.US,D,20190225,000000,22.9495,22.9654,22.6882,22.7805,32544080,0
+XLU.US,D,20190226,000000,22.83,22.8607,22.6361,22.7524,34093222,0
+XLU.US,D,20190227,000000,22.7002,22.8523,22.6736,22.7805,29748074,0
+XLU.US,D,20190228,000000,22.7921,22.9695,22.6713,22.9128,31867267,0
+XLU.US,D,20190301,000000,22.9214,22.9763,22.7699,22.9617,33384883,0
+XLU.US,D,20190304,000000,22.9906,23.0506,22.7757,23.0021,30696632,0
+XLU.US,D,20190305,000000,23.0021,23.0585,22.9343,22.974,29970103,0
+XLU.US,D,20190306,000000,22.9985,23.0585,22.8942,22.974,28125889,0
+XLU.US,D,20190307,000000,23.0136,23.1941,22.9859,23.0506,37640590,0
+XLU.US,D,20190308,000000,23.0778,23.1504,22.9128,23.1304,44824571,0
+XLU.US,D,20190311,000000,23.1384,23.3037,23.1219,23.2953,35974453,0
+XLU.US,D,20190312,000000,23.3359,23.4803,23.2914,23.4552,42550900,0
+XLU.US,D,20190313,000000,23.4117,23.5365,23.3965,23.4803,39529340,0
+XLU.US,D,20190314,000000,23.4681,23.6085,23.3881,23.4762,37707484,0
+XLU.US,D,20190315,000000,23.5118,23.6388,23.3785,23.5614,43751221,0
+XLU.US,D,20190318,000000,23.5734,23.6058,23.3706,23.4722,37067774,0
+XLU.US,D,20190319,000000,23.4361,23.4722,23.1192,23.2044,55905629,0
+XLU.US,D,20190320,000000,23.2493,23.4522,23.1482,23.2654,46629871,0
+XLU.US,D,20190321,000000,23.2823,23.5614,23.245,23.5118,37964323,0
+XLU.US,D,20190322,000000,23.6015,23.847,23.5141,23.6831,50512429,0
+XLU.US,D,20190325,000000,23.7029,23.7756,23.6058,23.7029,33990955,0
+XLU.US,D,20190326,000000,23.7146,23.8879,23.6831,23.8727,38774390,0
+XLU.US,D,20190327,000000,23.8982,23.9164,23.5978,23.7072,42784924,0
+XLU.US,D,20190328,000000,23.7029,23.7842,23.3466,23.4271,61123080,0
+XLU.US,D,20190329,000000,23.396,23.5813,23.3389,23.5532,53927155,0
+XLU.US,D,20190401,000000,23.5532,23.5532,23.2517,23.3915,65897513,0
+XLU.US,D,20190402,000000,23.4397,23.4681,23.2798,23.4236,61689465,0
+XLU.US,D,20190403,000000,23.3746,23.4841,23.2132,23.3871,38158824,0
+XLU.US,D,20190404,000000,23.4271,23.4476,23.1687,23.3065,40169363,0
+XLU.US,D,20190405,000000,23.3065,23.5368,23.2329,23.5242,38081816,0
+XLU.US,D,20190408,000000,23.4722,23.5051,23.2983,23.3586,36260116,0
+XLU.US,D,20190409,000000,23.3785,23.4379,23.3087,23.4157,32091656,0
+XLU.US,D,20190410,000000,23.4638,23.6219,23.2876,23.3425,41716785,0
+XLU.US,D,20190411,000000,23.3389,23.4681,23.31,23.4597,43022943,0
+XLU.US,D,20190412,000000,23.3746,23.5933,23.2569,23.5688,39334655,0
+XLU.US,D,20190415,000000,23.5894,23.6682,23.5051,23.5653,37671900,0
+XLU.US,D,20190416,000000,23.5653,23.6179,23.1964,23.2735,48626371,0
+XLU.US,D,20190417,000000,23.2493,23.31,23.1641,23.1843,37527235,0
+XLU.US,D,20190418,000000,23.2418,23.3586,23.1843,23.1964,39613103,0
+XLU.US,D,20190422,000000,23.1884,23.2654,23.1276,23.1766,26390380,0
+XLU.US,D,20190423,000000,23.1843,23.3131,23.0706,23.2418,42153977,0
+XLU.US,D,20190424,000000,23.2983,23.4708,23.2614,23.3915,40573799,0
+XLU.US,D,20190425,000000,23.2856,23.5813,23.2614,23.4877,37671987,0
+XLU.US,D,20190426,000000,23.6179,23.7591,23.4984,23.5242,35854246,0
+XLU.US,D,20190429,000000,23.5051,23.5118,23.2899,23.3871,51311133,0
+XLU.US,D,20190430,000000,23.3915,23.7885,23.3509,23.7722,54375690,0
+XLU.US,D,20190501,000000,23.7029,23.7654,23.5092,23.5288,65233038,0
+XLU.US,D,20190502,000000,23.4841,23.6094,23.3025,23.4762,57950076,0
+XLU.US,D,20190503,000000,23.4762,23.6465,23.4397,23.6058,39691853,0
+XLU.US,D,20190506,000000,23.6058,23.6682,23.4258,23.4762,33069065,0
+XLU.US,D,20190507,000000,23.4397,23.4967,23.2944,23.4031,30976095,0
+XLU.US,D,20190508,000000,23.3746,23.3986,23.0629,23.0832,70862707,0
+XLU.US,D,20190509,000000,23.0832,23.1843,22.9418,23.0552,39945458,0
+XLU.US,D,20190510,000000,23.051,23.4803,23.006,23.4681,62133755,0
+XLU.US,D,20190513,000000,23.396,23.7699,23.3625,23.7187,49632585,0
+XLU.US,D,20190514,000000,23.7231,23.7414,23.5163,23.5614,43490740,0
+XLU.US,D,20190515,000000,23.5734,23.6615,23.4899,23.5208,36002742,0
+XLU.US,D,20190516,000000,23.4967,23.7511,23.4316,23.6791,34350775,0
+XLU.US,D,20190517,000000,23.5734,23.8942,23.5407,23.7997,25875843,0
+XLU.US,D,20190520,000000,23.8518,23.9824,23.7722,23.8331,22521140,0
+XLU.US,D,20190521,000000,23.8684,24.0712,23.8117,23.8772,28412854,0
+XLU.US,D,20190522,000000,23.912,24.0787,23.8417,24.0555,22864564,0
+XLU.US,D,20190523,000000,24.0787,24.2655,24.0555,24.2613,37452758,0
+XLU.US,D,20190524,000000,24.2778,24.4037,24.1968,24.2253,21517489,0
+XLU.US,D,20190528,000000,24.257,24.2778,23.7885,23.8287,40498544,0
+XLU.US,D,20190529,000000,23.8857,23.9072,23.4552,23.5118,49689083,0
+XLU.US,D,20190530,000000,23.5163,23.6465,23.4031,23.4762,41547594,0
+XLU.US,D,20190531,000000,23.4841,23.6495,23.3785,23.5858,45090031,0
+XLU.US,D,20190603,000000,23.6615,23.8518,23.5407,23.8203,50223088,0
+XLU.US,D,20190604,000000,23.8442,23.8706,23.3973,23.8417,45762350,0
+XLU.US,D,20190605,000000,23.9298,24.4299,23.8442,24.3514,78427319,0
+XLU.US,D,20190606,000000,24.3831,24.5448,24.3117,24.5012,63006029,0
+XLU.US,D,20190607,000000,24.6265,24.7758,24.306,24.3175,46908108,0
+XLU.US,D,20190610,000000,24.2454,24.2945,24.0305,24.1526,33837054,0
+XLU.US,D,20190611,000000,24.1446,24.2088,23.8662,24.0064,44544442,0
+XLU.US,D,20190612,000000,24.1273,24.355,24.0987,24.3175,30501884,0
+XLU.US,D,20190613,000000,24.3751,24.44,24.2043,24.3661,40039659,0
+XLU.US,D,20190614,000000,24.3961,24.6661,24.3871,24.622,35175774,0
+XLU.US,D,20190617,000000,24.622,24.6955,24.4,24.5533,28308444,0
+XLU.US,D,20190618,000000,24.6617,24.703,24.2859,24.4525,57162883,0
+XLU.US,D,20190619,000000,24.3429,24.7441,24.3346,24.6389,53336691,0
+XLU.US,D,20190620,000000,24.7672,24.8533,24.5126,24.7967,47265528,0
+XLU.US,D,20190621,000000,24.7758,24.9388,24.5979,24.8947,36892354,0
+XLU.US,D,20190624,000000,24.9388,24.9758,24.8086,24.9031,24223466,0
+XLU.US,D,20190625,000000,24.922,24.922,24.6947,24.7516,29755975,0
+XLU.US,D,20190626,000000,24.6905,24.7454,24.2039,24.2125,41376514,0
+XLU.US,D,20190627,000000,24.2903,24.359,24.15,24.2449,34632113,0
+XLU.US,D,20190628,000000,24.253,24.4736,24.2039,24.3394,39526137,0
+XLU.US,D,20190701,000000,24.3555,24.3795,24.0573,24.2778,44005302,0
+XLU.US,D,20190702,000000,24.3671,24.6492,24.3626,24.6085,52330500,0
+XLU.US,D,20190703,000000,24.6826,24.9303,24.6603,24.7792,38676794,0
+XLU.US,D,20190705,000000,24.625,24.8047,24.388,24.7668,39068425,0
+XLU.US,D,20190708,000000,24.7838,24.8815,24.6492,24.8047,23074342,0
+XLU.US,D,20190709,000000,24.7623,24.8456,24.6291,24.8372,42832381,0
+XLU.US,D,20190710,000000,24.8644,25.0288,24.7792,24.8947,28141305,0
+XLU.US,D,20190711,000000,24.8644,24.994,24.6905,24.9031,48994885,0
+XLU.US,D,20190712,000000,24.8947,24.922,24.6492,24.7391,27550832,0
+XLU.US,D,20190715,000000,24.7436,24.8728,24.6492,24.8372,22895786,0
+XLU.US,D,20190716,000000,24.7758,24.8617,24.5637,24.6947,35217501,0
+XLU.US,D,20190717,000000,24.7792,24.9303,24.6951,24.7882,32718761,0
+XLU.US,D,20190718,000000,24.7925,25.0088,24.6522,25.0043,36096318,0
+XLU.US,D,20190719,000000,24.9472,25.0173,24.6291,24.642,37504954,0
+XLU.US,D,20190722,000000,24.7021,24.7266,24.4438,24.5877,32282074,0
+XLU.US,D,20190723,000000,24.6163,24.6331,24.388,24.433,41136575,0
+XLU.US,D,20190724,000000,24.5025,24.5637,24.2655,24.4535,33223395,0
+XLU.US,D,20190725,000000,24.3761,24.5494,24.27,24.3923,34663117,0
+XLU.US,D,20190726,000000,24.4121,24.5758,24.3568,24.4821,34003343,0
+XLU.US,D,20190729,000000,24.5515,24.6439,24.4121,24.6085,40722796,0
+XLU.US,D,20190730,000000,24.5515,24.6647,24.2984,24.4201,46538814,0
+XLU.US,D,20190731,000000,24.429,24.5472,24.1594,24.306,59732903,0
+XLU.US,D,20190801,000000,24.2655,24.6928,24.1835,24.5555,72257580,0
+XLU.US,D,20190802,000000,24.5921,24.7556,24.4985,24.5515,36600937,0
+XLU.US,D,20190805,000000,24.6042,24.6692,24.0686,24.2004,65112575,0
+XLU.US,D,20190806,000000,24.2253,24.596,23.9552,24.5025,66237941,0
+XLU.US,D,20190807,000000,24.5106,24.7102,24.1638,24.5637,61138498,0
+XLU.US,D,20190808,000000,24.5515,24.8815,24.4161,24.8158,41790598,0
+XLU.US,D,20190809,000000,24.8372,24.9535,24.7534,24.8456,28942754,0
+XLU.US,D,20190812,000000,24.8497,24.9143,24.6692,24.7949,30800883,0
+XLU.US,D,20190813,000000,24.7925,24.9031,24.6451,24.8127,43887098,0
+XLU.US,D,20190814,000000,24.8456,24.9713,24.5408,24.6085,49711262,0
+XLU.US,D,20190815,000000,24.6947,25.011,24.5472,24.9263,59498207,0
+XLU.US,D,20190816,000000,24.9388,25.1304,24.9031,25.0528,40469751,0
+XLU.US,D,20190819,000000,24.9998,25.2979,24.9603,25.2124,34873195,0
+XLU.US,D,20190820,000000,25.2694,25.2735,25.0659,25.1714,38039676,0
+XLU.US,D,20190821,000000,25.1304,25.3394,25.1108,25.3394,35280823,0
+XLU.US,D,20190822,000000,25.323,25.3956,25.1473,25.3636,36546677,0
+XLU.US,D,20190823,000000,25.4121,25.4941,24.9674,25.0944,52180179,0
+XLU.US,D,20190826,000000,25.1549,25.3924,25.0944,25.3836,31484030,0
+XLU.US,D,20190827,000000,25.5062,25.6082,25.4002,25.4291,47101563,0
+XLU.US,D,20190828,000000,25.4571,25.5476,25.2694,25.3595,38946172,0
+XLU.US,D,20190829,000000,25.5017,25.5432,25.2979,25.5346,43447969,0
+XLU.US,D,20190830,000000,25.6126,25.633,25.4655,25.5432,29603070,0
+XLU.US,D,20190903,000000,25.5346,25.9999,25.5062,25.9954,52343462,0
+XLU.US,D,20190904,000000,26.0703,26.1359,25.8572,26.0212,38750426,0
+XLU.US,D,20190905,000000,25.8488,25.9068,25.6492,25.7392,71865622,0
+XLU.US,D,20190906,000000,25.8044,25.8617,25.5592,25.6368,31024636,0
+XLU.US,D,20190909,000000,25.5832,25.6291,25.4611,25.5106,41220846,0
+XLU.US,D,20190910,000000,25.4696,25.5432,25.3239,25.5432,46961366,0
+XLU.US,D,20190911,000000,25.5062,25.8172,25.3924,25.7958,55586288,0
+XLU.US,D,20190912,000000,25.9508,26.0294,25.7349,25.8533,57818693,0
+XLU.US,D,20190913,000000,25.7066,25.8772,25.6126,25.6902,61247393,0
+XLU.US,D,20190916,000000,25.7311,25.7508,25.5684,25.7111,29309088,0
+XLU.US,D,20190917,000000,25.7553,25.9954,25.7427,25.9349,42632097,0
+XLU.US,D,20190918,000000,26.0328,26.1272,25.8677,26.0444,53747065,0
+XLU.US,D,20190919,000000,26.1272,26.1923,26.0294,26.1678,36893585,0
+XLU.US,D,20190920,000000,26.1995,26.2988,26.0695,26.2709,45022465,0
+XLU.US,D,20190923,000000,26.2619,26.3733,26.2084,26.2748,21431551,0
+XLU.US,D,20190924,000000,26.3689,26.6736,26.3483,26.5828,65560507,0
+XLU.US,D,20190925,000000,26.5627,26.5952,26.4227,26.5666,39471098,0
+XLU.US,D,20190926,000000,26.6322,26.7806,26.581,26.7062,32586943,0
+XLU.US,D,20190927,000000,26.7429,26.7597,26.4634,26.6122,40394937,0
+XLU.US,D,20190930,000000,26.6322,26.7643,26.5541,26.6283,26368260,0
+XLU.US,D,20191001,000000,26.5374,26.6122,26.4227,26.5666,57887130,0
+XLU.US,D,20191002,000000,26.5093,26.5541,26.1466,26.2129,48312808,0
+XLU.US,D,20191003,000000,26.2213,26.2864,26.0854,26.2748,84615458,0
+XLU.US,D,20191004,000000,26.3074,26.6982,26.2709,26.6403,45713390,0
+XLU.US,D,20191007,000000,26.6167,26.6487,26.4723,26.5374,33183807,0
+XLU.US,D,20191008,000000,26.5214,26.5414,26.2793,26.2908,52651653,0
+XLU.US,D,20191009,000000,26.3608,26.5214,26.2971,26.4183,21901258,0
+XLU.US,D,20191010,000000,26.357,26.4469,26.159,26.3894,37957844,0
+XLU.US,D,20191011,000000,26.3653,26.4549,26.1995,26.2908,39169605,0
+XLU.US,D,20191014,000000,26.3653,26.3778,26.0435,26.1224,24344564,0
+XLU.US,D,20191015,000000,26.1384,26.1995,25.9727,26.0391,38670732,0
+XLU.US,D,20191016,000000,26.0244,26.1105,25.905,26.0976,39460971,0
+XLU.US,D,20191017,000000,26.0976,26.2171,26.0337,26.1635,32165631,0
+XLU.US,D,20191018,000000,26.1015,26.3074,26.036,26.249,35381771,0
+XLU.US,D,20191021,000000,26.2531,26.3608,26.172,26.3523,27911196,0
+XLU.US,D,20191022,000000,26.4144,26.5828,26.336,26.4634,38428073,0
+XLU.US,D,20191023,000000,26.5257,26.6363,26.4531,26.571,31443718,0
+XLU.US,D,20191024,000000,26.5828,26.7062,26.5414,26.6607,27912324,0
+XLU.US,D,20191025,000000,26.6817,26.7187,26.2833,26.3894,41149311,0
+XLU.US,D,20191028,000000,26.2531,26.3243,25.9945,26.0279,60948192,0
+XLU.US,D,20191029,000000,26.0116,26.1105,25.937,26.0521,48071786,0
+XLU.US,D,20191030,000000,26.0739,26.3483,26.0703,26.2833,47847934,0
+XLU.US,D,20191031,000000,26.3074,26.4588,26.2192,26.4269,41929108,0
+XLU.US,D,20191101,000000,26.4438,26.5257,26.3155,26.3608,38148674,0
+XLU.US,D,20191104,000000,26.336,26.3507,25.9286,26.0244,59183537,0
+XLU.US,D,20191105,000000,25.8961,25.9784,25.6879,25.7561,53479977,0
+XLU.US,D,20191106,000000,25.8012,25.9625,25.7607,25.8552,43208097,0
+XLU.US,D,20191107,000000,25.7192,25.8506,25.3369,25.5052,55541335,0
+XLU.US,D,20191108,000000,25.4272,25.5381,25.2872,25.3982,38831108,0
+XLU.US,D,20191111,000000,25.4063,25.4361,25.2174,25.2423,22548236,0
+XLU.US,D,20191112,000000,25.2455,25.3532,25.2299,25.3037,30800393,0
+XLU.US,D,20191113,000000,25.3942,25.7356,25.3618,25.6781,42043947,0
+XLU.US,D,20191114,000000,25.7607,25.9004,25.6866,25.769,40932670,0
+XLU.US,D,20191115,000000,25.7811,25.8635,25.7026,25.8506,24231659,0
+XLU.US,D,20191118,000000,25.905,26.118,25.859,25.905,40093417,0
+XLU.US,D,20191119,000000,25.8306,25.9807,25.7026,25.8386,43890078,0
+XLU.US,D,20191120,000000,25.8751,26.0323,25.8141,25.994,47845967,0
+XLU.US,D,20191121,000000,25.9896,26.016,25.8184,25.905,34545818,0
+XLU.US,D,20191122,000000,25.9625,25.975,25.7253,25.9125,27923460,0
+XLU.US,D,20191125,000000,25.937,26.0116,25.769,25.8261,49595915,0
+XLU.US,D,20191126,000000,25.8672,25.9491,25.8096,25.9125,39281804,0
+XLU.US,D,20191127,000000,25.8506,25.9865,25.8306,25.958,30459217,0
+XLU.US,D,20191129,000000,26.007,26.1059,25.9068,25.933,12451609,0
+XLU.US,D,20191202,000000,25.8096,25.8751,25.7111,25.7649,45465976,0
+XLU.US,D,20191203,000000,25.8306,25.8841,25.7294,25.8341,31426444,0
+XLU.US,D,20191204,000000,25.8261,26.0739,25.8055,26.0323,47647011,0
+XLU.US,D,20191205,000000,25.9896,26.0811,25.925,26.0778,30269594,0
+XLU.US,D,20191206,000000,25.9784,26.1509,25.9784,25.9986,23296888,0
+XLU.US,D,20191209,000000,26.0565,26.0605,25.8635,25.9086,29235868,0
+XLU.US,D,20191210,000000,25.905,25.958,25.8386,25.905,30630863,0
+XLU.US,D,20191211,000000,25.937,26.0203,25.8426,25.975,29150967,0
+XLU.US,D,20191212,000000,25.9412,26.0435,25.7516,25.8635,58638722,0
+XLU.US,D,20191213,000000,25.8751,26.1105,25.7754,26.065,47007323,0
+XLU.US,D,20191216,000000,26.065,26.4058,26.065,26.3894,50508556,0
+XLU.US,D,20191217,000000,26.4058,26.6412,26.3814,26.4763,40960035,0
+XLU.US,D,20191218,000000,26.4968,26.6202,26.357,26.5828,31139791,0
+XLU.US,D,20191219,000000,26.5828,26.6283,26.4269,26.5909,41092153,0
+XLU.US,D,20191220,000000,26.5828,26.9183,26.5828,26.7739,55416987,0
+XLU.US,D,20191223,000000,26.8194,26.8315,26.4539,26.5251,39752271,0
+XLU.US,D,20191224,000000,26.5538,26.5753,26.4215,26.5623,10886961,0
+XLU.US,D,20191226,000000,26.5864,26.6327,26.4976,26.6077,16063710,0
+XLU.US,D,20191227,000000,26.6077,26.6862,26.5583,26.6862,24852309,0
+XLU.US,D,20191230,000000,26.5753,26.6862,26.539,26.6822,28791085,0
+XLU.US,D,20191231,000000,26.6786,26.8194,26.6447,26.7855,26074738,0
+XLU.US,D,20200102,000000,26.8315,26.84,26.3483,26.45,46098601,0
+XLU.US,D,20200103,000000,26.4714,26.5993,26.4086,26.5038,43398210,0
+XLU.US,D,20200106,000000,26.4714,26.6077,26.43,26.5294,25196922,0
+XLU.US,D,20200107,000000,26.4624,26.5038,26.3421,26.4918,31569253,0
+XLU.US,D,20200108,000000,26.5038,26.5952,26.438,26.4799,30738672,0
+XLU.US,D,20200109,000000,26.4455,26.6532,26.4424,26.6246,28089526,0
+XLU.US,D,20200110,000000,26.6611,26.7878,26.6492,26.6951,25530820,0
+XLU.US,D,20200113,000000,26.6862,26.9353,26.6862,26.8561,30568401,0
+XLU.US,D,20200114,000000,26.8561,26.9438,26.7362,26.9353,27731229,0
+XLU.US,D,20200115,000000,26.9931,27.3565,26.9888,27.3123,38324499,0
+XLU.US,D,20200116,000000,27.3329,27.5119,27.3249,27.482,26292803,0
+XLU.US,D,20200117,000000,27.4742,27.7103,27.3997,27.6723,31986156,0
+XLU.US,D,20200121,000000,27.7353,27.938,27.6233,27.9254,57601893,0
+XLU.US,D,20200122,000000,27.9798,28.0922,27.938,28.0134,26154756,0
+XLU.US,D,20200123,000000,28.0088,28.2697,27.9798,28.2615,31287811,0
+XLU.US,D,20200124,000000,28.1871,28.4398,28.1417,28.336,34743237,0
+XLU.US,D,20200127,000000,28.3195,28.5182,28.1871,28.2655,27193557,0
+XLU.US,D,20200128,000000,28.2949,28.5021,28.2242,28.3814,42286391,0
+XLU.US,D,20200129,000000,28.3983,28.4982,28.2843,28.4563,26057435,0
+XLU.US,D,20200130,000000,28.4398,28.7388,28.3698,28.7211,34749731,0
+XLU.US,D,20200131,000000,28.6671,28.7838,28.4442,28.5934,49393894,0
+XLU.US,D,20200203,000000,28.6394,28.7148,28.5704,28.6846,32683697,0
+XLU.US,D,20200204,000000,28.6671,28.7553,28.3698,28.3983,49918925,0
+XLU.US,D,20200205,000000,28.336,28.5833,28.274,28.5142,39335376,0
+XLU.US,D,20200206,000000,28.5431,28.6846,28.4523,28.5228,36077006,0
+XLU.US,D,20200207,000000,28.5891,28.6306,28.4233,28.4318,25804487,0
+XLU.US,D,20200210,000000,28.4777,28.5396,28.3739,28.5396,19636993,0
+XLU.US,D,20200211,000000,28.5891,28.7368,28.5726,28.6435,24775136,0
+XLU.US,D,20200212,000000,28.5971,28.7509,28.5063,28.6631,19413965,0
+XLU.US,D,20200213,000000,28.6889,29.0001,28.6435,28.9831,32779510,0
+XLU.US,D,20200214,000000,29.0373,29.2033,28.996,29.1774,25461186,0
+XLU.US,D,20200218,000000,29.2901,29.4715,29.2072,29.422,36274161,0
+XLU.US,D,20200219,000000,29.3066,29.3459,29.1034,29.1034,27009037,0
+XLU.US,D,20200220,000000,29.112,29.2233,28.9706,29.2072,34751539,0
+XLU.US,D,20200221,000000,29.1533,29.3413,29.1234,29.1533,28295708,0
+XLU.US,D,20200224,000000,29.029,29.1903,28.8013,28.8128,49315685,0
+XLU.US,D,20200225,000000,28.8422,28.8918,28.1559,28.2075,67882411,0
+XLU.US,D,20200226,000000,28.2075,28.4604,27.918,27.922,63187579,0
+XLU.US,D,20200227,000000,27.8105,27.9634,26.6573,26.6657,105190505,0
+XLU.US,D,20200228,000000,26.0565,26.0854,25.1589,25.7754,217777421,0
+XLU.US,D,20200302,000000,25.9072,27.3274,25.8448,27.2917,101747206,0
+XLU.US,D,20200303,000000,27.3087,27.872,26.8483,26.9564,152657559,0
+XLU.US,D,20200304,000000,27.3123,28.5228,27.2958,28.4856,75818970,0
+XLU.US,D,20200305,000000,28.0173,28.4277,27.7142,28.0457,80901843,0
+XLU.US,D,20200306,000000,27.3043,27.9296,26.782,27.8181,85639805,0
+XLU.US,D,20200309,000000,26.3421,27.0449,25.8889,26.3051,89670132,0
+XLU.US,D,20200310,000000,26.7362,27.0427,25.3643,26.5494,98448420,0
+XLU.US,D,20200311,000000,25.957,25.974,24.859,25.2152,77569946,0
+XLU.US,D,20200312,000000,23.8349,24.2655,22.3876,22.67,93803881,0
+XLU.US,D,20200313,000000,23.9469,23.9469,22.2387,23.9049,65470618,0
+XLU.US,D,20200316,000000,21.7454,23.4245,21.1068,21.1901,67902680,0
+XLU.US,D,20200317,000000,21.8077,24.105,21.5715,23.901,94020496,0
+XLU.US,D,20200318,000000,22.4707,23.2173,21.6499,22.8604,103364825,0
+XLU.US,D,20200319,000000,22.6491,22.7485,21.4637,21.5296,78958387,0
+XLU.US,D,20200320,000000,21.7283,21.7283,19.6811,19.8222,67980993,0
+XLU.US,D,20200323,000000,19.7572,19.7572,18.1851,18.8108,76454840,0
+XLU.US,D,20200324,000000,19.5314,20.921,19.3972,20.833,65568643,0
+XLU.US,D,20200325,000000,20.8624,22.2609,20.2336,21.3646,73154982,0
+XLU.US,D,20200326,000000,21.5947,23.4353,21.3772,23.1852,73799215,0
+XLU.US,D,20200327,000000,22.4868,24.1508,22.3741,23.3108,59935918,0
+XLU.US,D,20200330,000000,23.5118,24.3199,23.4117,24.1741,71081869,0
+XLU.US,D,20200331,000000,23.9856,23.9856,23.1229,23.1977,80563536,0
+XLU.US,D,20200401,000000,22.2811,22.5867,21.3835,21.8041,63798513,0
+XLU.US,D,20200402,000000,21.5697,22.6393,21.4476,22.4868,63441611,0
+XLU.US,D,20200403,000000,22.2395,22.5136,21.5149,21.6825,38064837,0
+XLU.US,D,20200406,000000,22.4785,23.5916,22.4785,23.3577,49418426,0
+XLU.US,D,20200407,000000,23.9856,24.0225,23.0328,23.0644,58714177,0
+XLU.US,D,20200408,000000,23.2022,24.5208,23.0101,24.3199,77538573,0
+XLU.US,D,20200409,000000,24.6893,25.8648,24.5966,25.4674,104766110,0
+XLU.US,D,20200413,000000,25.3376,25.3376,24.4098,24.6593,33237935,0
+XLU.US,D,20200414,000000,25.191,25.4214,24.9482,25.3836,40814940,0
+XLU.US,D,20200415,000000,24.6847,24.9857,24.4058,24.5466,30659307,0
+XLU.US,D,20200416,000000,24.6506,24.7562,24.3069,24.5511,24840779,0
+XLU.US,D,20200417,000000,25.0738,25.4758,24.7329,25.3421,25742663,0
+XLU.US,D,20200420,000000,25.1825,25.1825,24.3439,24.3831,34349268,0
+XLU.US,D,20200421,000000,23.9439,24.27,23.7128,23.9812,48706087,0
+XLU.US,D,20200422,000000,24.4334,24.8809,24.27,24.6808,37253984,0
+XLU.US,D,20200423,000000,24.7562,24.8221,24.1273,24.2655,29654130,0
+XLU.US,D,20200424,000000,24.3069,24.5208,23.9945,24.4161,28631111,0
+XLU.US,D,20200427,000000,24.5591,24.8501,24.5333,24.6718,30431141,0
+XLU.US,D,20200428,000000,25.019,25.2872,24.6496,24.7633,34208013,0
+XLU.US,D,20200429,000000,25.1666,25.178,24.438,24.5376,28155530,0
+XLU.US,D,20200430,000000,24.3613,24.4005,23.7507,23.9725,46259267,0
+XLU.US,D,20200501,000000,23.6924,23.7089,23.261,23.3956,32148186,0
+XLU.US,D,20200504,000000,23.2739,23.6295,23.1308,23.5707,28695487,0
+XLU.US,D,20200505,000000,23.6545,24.0488,23.6251,23.7633,28248762,0
+XLU.US,D,20200506,000000,23.847,23.8635,22.922,22.9553,57504473,0
+XLU.US,D,20200507,000000,23.2195,23.4245,23.0101,23.0474,50477565,0
+XLU.US,D,20200508,000000,23.3282,23.604,23.2195,23.5118,31711701,0
+XLU.US,D,20200511,000000,23.3282,23.4998,22.9954,23.4117,37412308,0
+XLU.US,D,20200512,000000,23.4704,23.5751,23.1612,23.2065,52230575,0
+XLU.US,D,20200513,000000,23.1612,23.1612,22.7458,23.0101,47347106,0
+XLU.US,D,20200514,000000,22.7791,23.3237,22.466,23.2566,55214953,0
+XLU.US,D,20200515,000000,23.0933,23.1022,22.5956,22.9472,82820300,0
+XLU.US,D,20200518,000000,23.4873,24.0404,23.4873,23.8898,54931388,0
+XLU.US,D,20200519,000000,23.7885,23.855,23.4914,23.4958,38999723,0
+XLU.US,D,20200520,000000,23.7381,23.8898,23.5333,23.6251,28164640,0
+XLU.US,D,20200521,000000,23.5626,23.7302,23.3389,23.3867,40448219,0
+XLU.US,D,20200522,000000,23.3867,23.667,23.3108,23.6465,28468978,0
+XLU.US,D,20200526,000000,24.0729,24.2609,23.7762,23.8006,41886114,0
+XLU.US,D,20200527,000000,24.2199,24.2609,23.7551,24.0858,39392614,0
+XLU.US,D,20200528,000000,24.3965,24.9027,24.3747,24.798,50857446,0
+XLU.US,D,20200529,000000,24.7391,25.1193,24.5921,24.9901,35246607,0
+XLU.US,D,20200601,000000,24.9816,25.4407,24.84,25.2872,34768589,0
+XLU.US,D,20200602,000000,25.3836,25.4674,25.1113,25.4504,33437826,0
+XLU.US,D,20200603,000000,25.5885,25.9362,25.5684,25.7561,30672245,0
+XLU.US,D,20200604,000000,25.6183,25.6732,24.9691,25.2958,52164716,0
+XLU.US,D,20200605,000000,25.5257,26.1082,25.5007,25.6183,52858557,0
+XLU.US,D,20200608,000000,25.6643,26.3863,25.4799,26.3046,38119795,0
+XLU.US,D,20200609,000000,26.0664,26.0773,25.4928,25.7776,44527684,0
+XLU.US,D,20200610,000000,25.7776,25.9487,25.5427,25.6269,29919468,0
+XLU.US,D,20200611,000000,25.1867,25.2582,24.4463,24.6265,82907208,0
+XLU.US,D,20200612,000000,25.0953,25.1237,24.2609,24.5632,55420323,0
+XLU.US,D,20200615,000000,24.1273,24.9107,23.9155,24.7307,39930727,0
+XLU.US,D,20200616,000000,25.3288,25.4674,24.7076,24.8439,40876062,0
+XLU.US,D,20200617,000000,24.9482,24.9525,24.5297,24.7677,29109509,0
+XLU.US,D,20200618,000000,24.6129,24.831,24.4834,24.7633,31657253,0
+XLU.US,D,20200619,000000,24.9616,25.0659,24.0314,24.0686,69902401,0
+XLU.US,D,20200622,000000,24.0546,24.4562,23.8314,24.3037,30683563,0
+XLU.US,D,20200623,000000,24.5528,24.5823,23.9917,24.0586,29899107,0
+XLU.US,D,20200624,000000,23.8777,23.9874,23.5523,23.8399,33800374,0
+XLU.US,D,20200625,000000,23.7885,23.8012,23.2694,23.5435,51523874,0
+XLU.US,D,20200626,000000,23.5101,23.7762,23.1379,23.2948,68058855,0
+XLU.US,D,20200629,000000,23.4807,23.7464,23.2316,23.7339,35213438,0
+XLU.US,D,20200630,000000,23.7381,23.9512,23.5965,23.8224,39966183,0
+XLU.US,D,20200701,000000,23.8438,24.485,23.8012,24.3795,47112138,0
+XLU.US,D,20200702,000000,24.5528,24.7044,24.3795,24.4438,28774954,0
+XLU.US,D,20200706,000000,24.531,24.6923,23.9454,24.1433,36449826,0
+XLU.US,D,20200707,000000,23.8777,24.1349,23.7633,24.0467,26864023,0
+XLU.US,D,20200708,000000,24.0078,24.3421,23.9615,24.2609,28850363,0
+XLU.US,D,20200709,000000,24.1433,24.1559,23.6007,23.9366,42342568,0
+XLU.US,D,20200710,000000,23.9366,24.4562,23.9281,24.3885,32175709,0
+XLU.US,D,20200713,000000,24.3885,24.6535,24.2997,24.4134,42083052,0
+XLU.US,D,20200714,000000,24.4173,24.785,24.3885,24.642,80412907,0
+XLU.US,D,20200715,000000,24.8733,25.0524,24.4985,24.5444,31907767,0
+XLU.US,D,20200716,000000,24.5657,24.924,24.5025,24.8569,35681548,0
+XLU.US,D,20200717,000000,24.9918,25.4861,24.9709,25.4183,54365273,0
+XLU.US,D,20200720,000000,25.3293,25.401,25.0427,25.0849,28727594,0
+XLU.US,D,20200721,000000,25.1482,25.4905,25.0681,25.1987,35787770,0
+XLU.US,D,20200722,000000,25.0849,25.6817,24.8403,25.5868,35169342,0
+XLU.US,D,20200723,000000,25.5778,25.7981,25.4647,25.6167,45335950,0
+XLU.US,D,20200724,000000,25.6675,25.929,25.3041,25.4472,41923930,0
+XLU.US,D,20200727,000000,25.4562,25.4731,24.9583,25.1398,26812951,0
+XLU.US,D,20200728,000000,25.076,25.7325,25.0548,25.5195,44760307,0
+XLU.US,D,20200729,000000,25.5663,25.7054,25.445,25.6376,21562440,0
+XLU.US,D,20200730,000000,25.4518,25.6417,25.3251,25.6376,30173555,0
+XLU.US,D,20200731,000000,25.5708,25.7472,25.3217,25.6804,28695252,0
+XLU.US,D,20200803,000000,25.6629,25.6675,25.2664,25.401,22863328,0
+XLU.US,D,20200804,000000,25.384,25.7939,25.3217,25.6804,49345759,0
+XLU.US,D,20200805,000000,25.7349,25.7511,25.2489,25.3506,28020833,0
+XLU.US,D,20200806,000000,25.3251,25.5409,25.1941,25.4986,32660595,0
+XLU.US,D,20200807,000000,25.397,26.0578,25.3928,25.959,36647998,0
+XLU.US,D,20200810,000000,26.0428,26.1527,25.8653,25.9499,25119300,0
+XLU.US,D,20200811,000000,25.9798,26.0307,25.3194,25.3885,60399025,0
+XLU.US,D,20200812,000000,25.4647,25.929,25.4562,25.7557,40945442,0
+XLU.US,D,20200813,000000,25.6501,25.7668,25.5155,25.7138,37459064,0
+XLU.US,D,20200814,000000,25.6589,25.692,25.4228,25.4905,20533291,0
+XLU.US,D,20200817,000000,25.5109,25.6781,25.3591,25.4562,22527707,0
+XLU.US,D,20200818,000000,25.4397,25.5409,25.2098,25.3426,28774846,0
+XLU.US,D,20200819,000000,25.4054,25.4183,25.2156,25.2664,21370237,0
+XLU.US,D,20200820,000000,25.1651,25.2918,24.9754,25.0427,30713676,0
+XLU.US,D,20200821,000000,25.0635,25.1308,24.8314,25.0849,22424398,0
+XLU.US,D,20200824,000000,25.1564,25.3127,24.924,25.3041,17749005,0
+XLU.US,D,20200825,000000,25.3506,25.3545,24.9789,25.0635,27919659,0
+XLU.US,D,20200826,000000,24.9754,24.9918,24.6923,24.785,27631566,0
+XLU.US,D,20200827,000000,24.8569,25.0404,24.7123,24.8648,46081101,0
+XLU.US,D,20200828,000000,24.9156,24.9607,24.6804,24.9367,20129584,0
+XLU.US,D,20200831,000000,24.8991,25.1666,24.8952,25.0131,23658913,0
+XLU.US,D,20200901,000000,24.9325,24.9496,24.6291,24.7257,31531191,0
+XLU.US,D,20200902,000000,24.7805,25.6082,24.6799,25.4941,44176757,0
+XLU.US,D,20200903,000000,25.5025,25.769,24.9709,25.2075,46039638,0
+XLU.US,D,20200904,000000,25.2578,25.401,24.7391,25.0635,42392158,0
+XLU.US,D,20200908,000000,25.0894,25.1185,24.6861,24.924,34336313,0
+XLU.US,D,20200909,000000,25.1105,25.5771,25.0849,25.2535,36561463,0
+XLU.US,D,20200910,000000,25.1564,25.1862,24.7896,24.8185,42969988,0
+XLU.US,D,20200911,000000,24.8733,24.9583,24.6839,24.8777,30003809,0
+XLU.US,D,20200914,000000,24.9998,25.3506,24.9754,25.2199,24785954,0
+XLU.US,D,20200915,000000,25.4771,25.7645,25.2535,25.3885,27646578,0
+XLU.US,D,20200916,000000,25.2999,25.532,25.1902,25.3545,27340078,0
+XLU.US,D,20200917,000000,25.1945,25.2872,24.9496,25.1482,26974904,0
+XLU.US,D,20200918,000000,25.1443,25.1608,24.6496,24.7044,37864264,0
+XLU.US,D,20200921,000000,24.5252,24.6656,24.2299,24.5511,35665687,0
+XLU.US,D,20200922,000000,24.564,24.8698,24.5444,24.704,24951049,0
+XLU.US,D,20200923,000000,24.7342,24.7767,24.3037,24.3251,25337716,0
+XLU.US,D,20200924,000000,24.2997,24.7721,24.1503,24.5975,36788428,0
+XLU.US,D,20200925,000000,24.4913,25.0278,24.4023,25.0022,26510761,0
+XLU.US,D,20200928,000000,25.1126,25.3176,25.0235,25.0663,23908116,0
+XLU.US,D,20200929,000000,25.1429,25.3136,24.9424,25.0573,21658802,0
+XLU.US,D,20200930,000000,25.2152,25.4067,25.0703,25.2833,28427490,0
+XLU.US,D,20201001,000000,25.347,25.6029,25.2963,25.5385,30698313,0
+XLU.US,D,20201002,000000,25.3341,25.9731,25.2789,25.8413,39796911,0
+XLU.US,D,20201005,000000,25.9094,26.2373,25.7344,26.1647,25924552,0
+XLU.US,D,20201006,000000,26.1817,26.6817,26.0668,26.3863,38489955,0
+XLU.US,D,20201007,000000,26.5222,26.6581,26.3497,26.5476,28657063,0
+XLU.US,D,20201008,000000,26.6625,27.0762,26.6456,27.0329,31982902,0
+XLU.US,D,20201009,000000,27.1822,27.1951,26.8461,27.0288,20070030,0
+XLU.US,D,20201012,000000,27.0458,27.3819,26.9778,27.1992,17579461,0
+XLU.US,D,20201013,000000,27.012,27.0842,26.7112,27.012,23733018,0
+XLU.US,D,20201014,000000,27.0458,27.1608,26.8376,26.9778,26232218,0
+XLU.US,D,20201015,000000,26.7223,27.11,26.654,26.9612,22457221,0
+XLU.US,D,20201016,000000,26.995,27.3528,26.965,27.2504,18884229,0
+XLU.US,D,20201019,000000,27.238,27.3819,26.9442,27.0204,31240624,0
+XLU.US,D,20201020,000000,27.1314,27.3311,27.0288,27.1822,29333261,0
+XLU.US,D,20201021,000000,27.1225,27.2892,27.0312,27.11,16674883,0
+XLU.US,D,20201022,000000,27.1478,27.5395,27.0716,27.4928,17863509,0
+XLU.US,D,20201023,000000,27.6297,27.6759,27.4167,27.5699,17009675,0
+XLU.US,D,20201026,000000,27.3573,27.6122,27.1781,27.5616,24382018,0
+XLU.US,D,20201027,000000,27.6122,27.8208,27.4085,27.5395,23018619,0
+XLU.US,D,20201028,000000,27.1568,27.5062,26.684,26.7391,39957357,0
+XLU.US,D,20201029,000000,26.6417,27.1399,26.2967,26.8116,35050433,0
+XLU.US,D,20201030,000000,26.6625,26.8293,26.3051,26.5609,40896466,0
+XLU.US,D,20201102,000000,26.922,27.1822,26.654,27.1434,35125243,0
+XLU.US,D,20201103,000000,27.4844,27.8336,27.3738,27.5351,35413583,0
+XLU.US,D,20201104,000000,27.3738,27.7999,27.0927,27.1225,43053201,0
+XLU.US,D,20201105,000000,27.4085,27.8663,27.3422,27.3653,37019852,0
+XLU.US,D,20201106,000000,27.3819,27.6252,27.2338,27.3061,22259495,0
+XLU.US,D,20201109,000000,28.0976,28.9237,27.7843,27.8133,54102443,0
+XLU.US,D,20201110,000000,27.9617,28.2936,27.8461,28.2125,36605082,0
+XLU.US,D,20201111,000000,28.3578,28.5704,28.2085,28.319,22850715,0
+XLU.US,D,20201112,000000,28.1527,28.2171,27.6444,27.864,62262117,0
+XLU.US,D,20201113,000000,27.9995,28.2171,27.9487,28.1402,30913845,0
+XLU.US,D,20201116,000000,28.4892,28.5067,28.0895,28.4259,32146275,0
+XLU.US,D,20201117,000000,28.2429,28.3788,27.8248,27.8684,19741244,0
+XLU.US,D,20201118,000000,28.0128,28.0463,27.3136,27.3221,30040219,0
+XLU.US,D,20201119,000000,27.2936,27.3136,26.8565,27.0502,31701488,0
+XLU.US,D,20201120,000000,27.004,27.2423,26.9178,27.0548,21880082,0
+XLU.US,D,20201123,000000,27.1608,27.2099,26.9353,27.0587,19883537,0
+XLU.US,D,20201124,000000,27.2757,27.4167,27.1399,27.3489,25607930,0
+XLU.US,D,20201125,000000,27.3136,27.4292,27.0762,27.4205,26991439,0
+XLU.US,D,20201127,000000,27.4126,27.4375,27.0373,27.1478,14177599,0
+XLU.US,D,20201130,000000,27.0716,27.0881,26.6497,26.7562,31576932,0
+XLU.US,D,20201201,000000,26.9569,27.3221,26.9264,26.9442,35447181,0
+XLU.US,D,20201202,000000,26.8158,27.1354,26.6456,27.1225,28650480,0
+XLU.US,D,20201203,000000,27.0801,27.1052,26.7695,26.8421,22022321,0
+XLU.US,D,20201204,000000,26.8666,26.9286,26.4223,26.5734,24666149,0
+XLU.US,D,20201207,000000,26.4839,26.852,26.4799,26.7223,20423037,0
+XLU.US,D,20201208,000000,26.5476,26.8158,26.4376,26.6417,24666432,0
+XLU.US,D,20201209,000000,26.6625,26.7054,26.4162,26.5948,26973456,0
+XLU.US,D,20201210,000000,26.582,26.6669,26.335,26.458,25368437,0
+XLU.US,D,20201211,000000,26.3475,26.5328,26.3221,26.5013,15678873,0
+XLU.US,D,20201214,000000,26.6884,26.9099,26.3395,26.3648,31951214,0
+XLU.US,D,20201215,000000,26.4884,26.9526,26.3564,26.8845,26254626,0
+XLU.US,D,20201216,000000,26.9353,27.0716,26.5394,26.5734,28550565,0
+XLU.US,D,20201217,000000,26.6669,26.9464,26.6625,26.7516,29815510,0
+XLU.US,D,20201218,000000,26.7562,26.852,26.3947,26.5222,24516208,0
+XLU.US,D,20201221,000000,26.3113,26.3113,25.9,26.2,32507261,0
+XLU.US,D,20201222,000000,26.1919,26.2579,26.0716,26.1488,28154126,0
+XLU.US,D,20201223,000000,26.273,26.4794,26.093,26.0976,13442228,0
+XLU.US,D,20201224,000000,26.1532,26.295,26.0116,26.2821,8468630,0
+XLU.US,D,20201228,000000,26.4192,26.5675,26.2994,26.3979,13670005,0
+XLU.US,D,20201229,000000,26.462,26.5864,26.318,26.3933,17659461,0
+XLU.US,D,20201230,000000,26.4108,26.6127,26.368,26.5265,13795847,0
+XLU.US,D,20201231,000000,26.5307,26.9607,26.4598,26.9212,21175060,0
+XLU.US,D,20210104,000000,26.9688,26.9688,26.093,26.2437,29415962,0
+XLU.US,D,20210105,000000,26.2994,26.3765,26.0231,26.2392,19408086,0
+XLU.US,D,20210106,000000,26.389,27.0677,26.3292,26.8917,41877323,0
+XLU.US,D,20210107,000000,27.0373,27.0885,26.5132,26.5394,28831429,0
+XLU.US,D,20210108,000000,26.5738,26.8164,26.5245,26.7628,31360803,0
+XLU.US,D,20210111,000000,26.6639,26.7719,26.316,26.5132,19398563,0
+XLU.US,D,20210112,000000,26.471,26.5613,26.0543,26.372,28668675,0
+XLU.US,D,20210113,000000,26.4535,26.9732,26.4062,26.8876,31077341,0
+XLU.US,D,20210114,000000,26.8961,26.917,26.6274,26.7843,30354754,0
+XLU.US,D,20210115,000000,26.7284,27.1278,26.6274,27.0458,32099057,0
+XLU.US,D,20210119,000000,27.192,27.2191,26.9027,26.9434,22117586,0
+XLU.US,D,20210120,000000,26.9344,27.2219,26.7758,27.1019,52164798,0
+XLU.US,D,20210121,000000,27.0373,27.0931,26.8961,26.9434,16274859,0
+XLU.US,D,20210122,000000,26.8653,27.072,26.7628,26.9811,21846035,0
+XLU.US,D,20210125,000000,26.8876,27.5616,26.8569,27.5231,44074257,0
+XLU.US,D,20210126,000000,27.4838,27.5141,27.1362,27.2476,22676734,0
+XLU.US,D,20210127,000000,27.0288,27.2289,26.3933,26.5132,45749800,0
+XLU.US,D,20210128,000000,26.6038,27.2398,26.5352,26.8315,29654608,0
+XLU.US,D,20210129,000000,26.6943,26.9564,26.5177,26.6853,32327080,0
+XLU.US,D,20210201,000000,26.8569,27.0548,26.5909,26.814,18759190,0
+XLU.US,D,20210202,000000,26.9051,27.4472,26.7931,27.0329,33419197,0
+XLU.US,D,20210203,000000,27.0036,27.1256,26.8876,26.9472,18942497,0
+XLU.US,D,20210204,000000,26.9344,27.1964,26.8569,27.1577,26436433,0
+XLU.US,D,20210205,000000,27.2779,27.454,27.1665,27.3038,13880647,0
+XLU.US,D,20210208,000000,27.3641,27.3724,26.9902,27.0931,25073199,0
+XLU.US,D,20210209,000000,27.1407,27.2313,26.9091,27.1323,14425076,0
+XLU.US,D,20210210,000000,27.2914,27.3516,27.0548,27.2398,22848838,0
+XLU.US,D,20210211,000000,27.2269,27.3158,27.0436,27.0846,20288455,0
+XLU.US,D,20210212,000000,27.0036,27.1278,26.7454,26.8876,23541346,0
+XLU.US,D,20210216,000000,26.8569,26.8917,26.5458,26.5864,36941508,0
+XLU.US,D,20210217,000000,26.6171,26.6554,26.4277,26.6081,23729531,0
+XLU.US,D,20210218,000000,26.5654,26.8831,26.5654,26.7672,17956587,0
+XLU.US,D,20210219,000000,26.7719,26.7843,26.3463,26.368,20885702,0
+XLU.US,D,20210222,000000,26.295,26.3248,25.6078,25.8524,41459078,0
+XLU.US,D,20210223,000000,25.9558,26.1571,25.8224,26.0672,30525158,0
+XLU.US,D,20210224,000000,26.0025,26.0488,25.7366,25.7624,27567605,0
+XLU.US,D,20210225,000000,25.7111,25.8355,25.4059,25.5302,36518894,0
+XLU.US,D,20210226,000000,25.6162,25.7758,25.0494,25.0577,44267904,0
+XLU.US,D,20210301,000000,25.3764,25.8978,25.372,25.6122,36599967,0
+XLU.US,D,20210302,000000,25.6505,25.7174,25.3907,25.5346,34127416,0
+XLU.US,D,20210303,000000,25.4963,25.4963,25.0194,25.2342,53391702,0
+XLU.US,D,20210304,000000,25.2513,25.6831,25.0752,25.2124,51438635,0
+XLU.US,D,20210305,000000,25.3203,25.7454,25.0965,25.6251,39134699,0
+XLU.US,D,20210308,000000,25.6977,26.2111,25.6296,25.9852,44744673,0
+XLU.US,D,20210309,000000,26.1272,26.4154,26.0908,26.3292,25880551,0
+XLU.US,D,20210310,000000,26.3203,26.5909,26.2476,26.5097,31932029,0
+XLU.US,D,20210311,000000,26.462,26.7734,26.4277,26.4411,19992998,0
+XLU.US,D,20210312,000000,26.557,26.8787,26.4321,26.7967,23340852,0
+XLU.US,D,20210315,000000,26.8359,27.2089,26.8359,27.1407,28435260,0
+XLU.US,D,20210316,000000,27.0766,27.2442,27.0036,27.1757,34053881,0
+XLU.US,D,20210317,000000,27.1532,27.1577,26.7072,26.733,40066704,0
+XLU.US,D,20210318,000000,26.7072,26.814,26.4469,26.6341,34501778,0
+XLU.US,D,20210319,000000,26.6425,26.9389,26.3596,26.7072,45080498,0
+XLU.US,D,20210322,000000,26.646,26.7892,26.4753,26.6679,29637950,0
+XLU.US,D,20210323,000000,26.6589,27.1679,26.6028,27.0659,30188397,0
+XLU.US,D,20210324,000000,26.9789,27.267,26.8845,27.0748,25496863,0
+XLU.US,D,20210325,000000,27.1612,27.4554,27.0401,27.3645,32722718,0
+XLU.US,D,20210326,000000,27.3601,27.4809,27.0939,27.4554,24007922,0
+XLU.US,D,20210329,000000,27.3992,27.8788,27.3837,27.75,37884827,0
+XLU.US,D,20210330,000000,27.6626,27.6626,27.2954,27.4985,25557893,0
+XLU.US,D,20210331,000000,27.5119,27.7543,27.4554,27.7019,25729310,0
+XLU.US,D,20210401,000000,27.6582,27.7232,27.4897,27.6759,24327426,0
+XLU.US,D,20210405,000000,27.7754,28.1559,27.75,27.9789,33854040,0
+XLU.US,D,20210406,000000,27.9483,28.1301,27.7432,28.1257,19949210,0
+XLU.US,D,20210407,000000,28.1041,28.2407,27.9461,28.0918,18261113,0
+XLU.US,D,20210408,000000,28.1645,28.2513,28.0088,28.0695,23013508,0
+XLU.US,D,20210409,000000,28.0958,28.2143,27.9825,28.0392,18206488,0
+XLU.US,D,20210412,000000,28.0437,28.2643,27.9714,28.065,16415046,0
+XLU.US,D,20210413,000000,27.9527,28.4479,27.8987,28.3979,21096250,0
+XLU.US,D,20210414,000000,28.3288,28.5236,28.2558,28.5236,17483095,0
+XLU.US,D,20210415,000000,28.5281,28.8525,28.5107,28.8396,27583194,0
+XLU.US,D,20210416,000000,28.9474,29.1853,28.8872,29.073,25863873,0
+XLU.US,D,20210419,000000,29.0904,29.1382,28.8547,28.926,24855831,0
+XLU.US,D,20210420,000000,28.926,29.3676,28.9091,29.2937,34154963,0
+XLU.US,D,20210421,000000,29.3235,29.4362,28.9394,29.0468,22227863,0
+XLU.US,D,20210422,000000,29.0258,29.1249,28.8115,28.8396,20786783,0
+XLU.US,D,20210423,000000,28.8525,28.9474,28.7268,28.8003,19513025,0
+XLU.US,D,20210426,000000,28.8136,28.8311,28.5494,28.6363,14539186,0
+XLU.US,D,20210427,000000,28.593,28.6056,28.3684,28.4158,24206608,0
+XLU.US,D,20210428,000000,28.4291,28.5067,28.2429,28.3771,17521004,0
+XLU.US,D,20210429,000000,28.3771,28.6533,28.3771,28.6363,22220068,0
+XLU.US,D,20210430,000000,28.697,28.8698,28.5257,28.861,23677756,0
+XLU.US,D,20210503,000000,28.926,29.1249,28.8092,28.8569,24903000,0
+XLU.US,D,20210504,000000,28.8267,28.8783,28.5561,28.7487,27100194,0
+XLU.US,D,20210505,000000,28.7487,28.7487,28.1041,28.2643,16592807,0
+XLU.US,D,20210506,000000,28.3417,28.5067,28.1519,28.4808,26938238,0
+XLU.US,D,20210507,000000,28.4629,28.783,28.4541,28.5672,20933835,0
+XLU.US,D,20210510,000000,28.6274,29.1448,28.6274,28.8569,30564103,0
+XLU.US,D,20210511,000000,28.8267,28.8654,28.3034,28.5021,32607506,0
+XLU.US,D,20210512,000000,28.4719,28.4719,27.8225,27.8361,34160550,0
+XLU.US,D,20210513,000000,27.8668,28.5405,27.8449,28.3729,32622083,0
+XLU.US,D,20210514,000000,28.4417,28.6903,28.4417,28.5107,21858605,0
+XLU.US,D,20210517,000000,28.4978,28.6617,28.2339,28.2771,29040337,0
+XLU.US,D,20210518,000000,28.2165,28.3684,28.1435,28.2726,22577092,0
+XLU.US,D,20210519,000000,28.1389,28.249,27.8965,28.225,30328055,0
+XLU.US,D,20210520,000000,28.2771,28.6453,28.2683,28.4719,29682435,0
+XLU.US,D,20210521,000000,28.541,28.7246,28.4181,28.619,23681515,0
+XLU.US,D,20210524,000000,28.7576,28.8049,28.5494,28.5672,22358218,0
+XLU.US,D,20210525,000000,28.5971,28.5971,28.1571,28.2205,23611540,0
+XLU.US,D,20210526,000000,28.2383,28.3439,28.1412,28.225,19466892,0
+XLU.US,D,20210527,000000,28.3244,28.3244,28.0267,28.0356,19645944,0
+XLU.US,D,20210528,000000,28.2042,28.2901,28.0997,28.1863,22615288,0
+XLU.US,D,20210601,000000,28.2513,28.3163,27.9483,28.0134,25489830,0
+XLU.US,D,20210602,000000,28.0562,28.3163,27.9437,28.1605,23685970,0
+XLU.US,D,20210603,000000,28.0312,28.4201,27.9354,28.3288,27403235,0
+XLU.US,D,20210604,000000,28.4023,28.4455,28.2513,28.2856,16725117,0
+XLU.US,D,20210607,000000,28.312,28.3805,28.2643,28.3374,15977045,0
+XLU.US,D,20210608,000000,28.3979,28.4201,27.9751,28.0958,21226357,0
+XLU.US,D,20210609,000000,28.1645,28.3979,28.1041,28.3462,21685231,0
+XLU.US,D,20210610,000000,28.3684,28.5629,28.299,28.5324,19250743,0
+XLU.US,D,20210611,000000,28.5324,28.619,28.3979,28.5971,21035951,0
+XLU.US,D,20210614,000000,28.6016,28.729,28.4849,28.6578,15873850,0
+XLU.US,D,20210615,000000,28.6925,28.9001,28.6101,28.7442,37890947,0
+XLU.US,D,20210616,000000,28.8182,28.9216,28.299,28.312,53491316,0
+XLU.US,D,20210617,000000,28.2901,28.6234,28.2081,28.4674,29716321,0
+XLU.US,D,20210618,000000,28.3034,28.3244,27.6849,27.7276,41703822,0
+XLU.US,D,20210621,000000,27.8151,28.1551,27.6577,28.0856,31987169,0
+XLU.US,D,20210622,000000,28.0856,28.1679,27.9024,27.9153,19050847,0
+XLU.US,D,20210623,000000,27.8979,27.8979,27.5356,27.6189,29440565,0
+XLU.US,D,20210624,000000,27.6533,27.6621,27.4704,27.5921,17453142,0
+XLU.US,D,20210625,000000,27.6055,27.9113,27.5757,27.8889,20960655,0
+XLU.US,D,20210628,000000,28.0023,28.2071,27.9634,28.0678,19196190,0
+XLU.US,D,20210629,000000,27.9808,28.1466,27.5316,27.6145,28318615,0
+XLU.US,D,20210630,000000,27.5921,27.6978,27.4577,27.5624,21882902,0
+XLU.US,D,20210701,000000,27.6145,27.9567,27.5056,27.8631,26374331,0
+XLU.US,D,20210702,000000,27.9368,27.9368,27.7646,27.907,21368893,0
+XLU.US,D,20210706,000000,27.9024,28.0419,27.5837,28.0245,20826445,0
+XLU.US,D,20210707,000000,28.0378,28.2117,27.88,28.2071,27757546,0
+XLU.US,D,20210708,000000,28.0499,28.2945,28.0066,28.1244,23529252,0
+XLU.US,D,20210709,000000,28.1635,28.2379,27.9282,28.1595,24643404,0
+XLU.US,D,20210712,000000,28.1287,28.2749,27.9912,28.2508,19870190,0
+XLU.US,D,20210713,000000,28.2032,28.2945,27.9368,28.0378,25800653,0
+XLU.US,D,20210714,000000,28.0457,28.4033,27.9153,28.2812,23766773,0
+XLU.US,D,20210715,000000,28.1853,28.6216,28.177,28.5993,32776233,0
+XLU.US,D,20210716,000000,28.6302,29.0356,28.5993,28.8872,37974665,0
+XLU.US,D,20210719,000000,28.7696,28.9982,28.1069,28.4296,52288981,0
+XLU.US,D,20210720,000000,28.4554,28.8396,28.4554,28.5518,38746148,0
+XLU.US,D,20210721,000000,28.569,28.6345,28.2161,28.2379,25758940,0
+XLU.US,D,20210722,000000,28.2683,28.4077,28.1875,28.2812,26239220,0
+XLU.US,D,20210723,000000,28.3511,28.6693,28.299,28.6435,18601724,0
+XLU.US,D,20210726,000000,28.5864,28.7391,28.4514,28.652,20574244,0
+XLU.US,D,20210727,000000,28.6302,29.1947,28.4644,29.1448,39327741,0
+XLU.US,D,20210728,000000,29.1314,29.1836,28.7086,28.922,28616614,0
+XLU.US,D,20210729,000000,28.9746,29.0838,28.8329,29.0004,34695439,0
+XLU.US,D,20210730,000000,28.9831,29.2251,28.6912,28.7566,28980171,0
+XLU.US,D,20210802,000000,28.8218,29.0838,28.787,28.979,27029059,0
+XLU.US,D,20210803,000000,29.0228,29.2793,28.8872,29.1448,29816876,0
+XLU.US,D,20210804,000000,29.0271,29.1359,28.7391,29.1006,37138961,0
+XLU.US,D,20210805,000000,29.1403,29.4582,29.0637,29.4193,36465424,0
+XLU.US,D,20210806,000000,29.3881,29.615,29.319,29.4016,22941946,0
+XLU.US,D,20210809,000000,29.4238,29.5018,29.2318,29.3926,19345266,0
+XLU.US,D,20210810,000000,29.4193,29.5237,29.2883,29.4238,18162690,0
+XLU.US,D,20210811,000000,29.4893,29.8333,29.4893,29.6983,21207562,0
+XLU.US,D,20210812,000000,29.6461,29.8312,29.631,29.7281,21702357,0
+XLU.US,D,20210813,000000,29.7893,29.9727,29.7281,29.9381,27048944,0
+XLU.US,D,20210816,000000,29.9381,30.3342,29.9074,30.1208,29590065,0
+XLU.US,D,20210817,000000,30.0384,30.1426,29.8387,30.1382,26425001,0
+XLU.US,D,20210818,000000,30.1337,30.1992,29.8856,29.9858,36030479,0
+XLU.US,D,20210819,000000,29.9986,30.3521,29.967,30.1079,31799539,0
+XLU.US,D,20210820,000000,30.0553,30.5045,29.8989,30.4827,27049062,0
+XLU.US,D,20210823,000000,30.4609,30.4697,30.0338,30.0906,25040799,0
+XLU.US,D,20210824,000000,30.0771,30.1039,29.6939,29.8944,29056396,0
+XLU.US,D,20210825,000000,29.8899,30.0468,29.7197,29.9509,18731005,0
+XLU.US,D,20210826,000000,29.9509,29.964,29.8115,29.877,19077367,0
+XLU.US,D,20210827,000000,29.9074,30.0055,29.8129,29.8681,24093741,0
+XLU.US,D,20210830,000000,29.8592,29.9986,29.7593,29.9118,27175510,0
+XLU.US,D,20210831,000000,29.8989,30.0455,29.7523,29.877,25900433,0
+XLU.US,D,20210901,000000,29.9594,30.3695,29.9203,30.2693,30588746,0
+XLU.US,D,20210902,000000,30.3342,30.5438,30.3044,30.5438,23628414,0
+XLU.US,D,20210903,000000,30.4519,30.4961,30.2171,30.2911,21731246,0
+XLU.US,D,20210907,000000,30.2647,30.2693,29.8377,29.8899,30156307,0
+XLU.US,D,20210908,000000,29.8726,30.5089,29.8026,30.4261,33466454,0
+XLU.US,D,20210909,000000,30.3298,30.4372,30.2367,30.2603,18759935,0
+XLU.US,D,20210910,000000,30.2389,30.2736,29.8289,29.8377,28279684,0
+XLU.US,D,20210913,000000,30.0906,30.1252,29.6983,29.7847,30094372,0
+XLU.US,D,20210914,000000,29.8814,29.9773,29.6105,29.685,32236018,0
+XLU.US,D,20210915,000000,29.6416,29.84,29.4804,29.6461,22726148,0
+XLU.US,D,20210916,000000,29.6416,29.7639,29.3537,29.397,36090704,0
+XLU.US,D,20210917,000000,29.336,29.4933,28.9174,28.9438,28800598,0
+XLU.US,D,20210920,000000,28.8823,29.1439,28.5752,28.8913,52000835,0
+XLU.US,D,20210921,000000,28.975,29.1724,28.7945,28.8124,30073919,0
+XLU.US,D,20210922,000000,28.9174,29.0276,28.685,28.7945,28218927,0
+XLU.US,D,20210923,000000,28.7945,29.0098,28.6145,28.6413,22009007,0
+XLU.US,D,20210924,000000,28.6369,28.8253,28.54,28.6101,26935479,0
+XLU.US,D,20210927,000000,28.5619,28.8516,28.2304,28.2719,24798326,0
+XLU.US,D,20210928,000000,28.2454,28.2895,27.8327,27.9161,46073206,0
+XLU.US,D,20210929,000000,27.9995,28.4785,27.9251,28.2808,35139981,0
+XLU.US,D,20210930,000000,28.3858,28.4038,28.0173,28.0567,30901761,0
+XLU.US,D,20211001,000000,28.2281,28.2808,27.9603,28.0567,33015231,0
+XLU.US,D,20211004,000000,28.0263,28.5246,28.0128,28.4434,45994589,0
+XLU.US,D,20211005,000000,28.4785,28.5792,28.3378,28.3734,29747054,0
+XLU.US,D,20211006,000000,28.2852,28.8329,28.1158,28.8124,37741339,0
+XLU.US,D,20211007,000000,28.865,29.0936,28.6256,28.6582,31351997,0
+XLU.US,D,20211008,000000,28.6538,28.7112,28.4282,28.4473,20259586,0
+XLU.US,D,20211011,000000,28.3288,28.3858,28.0217,28.061,28938411,0
+XLU.US,D,20211012,000000,28.1007,28.3311,28.0263,28.2499,23902082,0
+XLU.US,D,20211013,000000,28.2588,28.6012,28.1095,28.5792,29834619,0
+XLU.US,D,20211014,000000,28.676,28.9879,28.6056,28.9309,24359772,0
+XLU.US,D,20211015,000000,28.975,29.0758,28.799,28.8471,33699718,0
+XLU.US,D,20211018,000000,28.6538,28.7286,28.4172,28.5709,23567347,0
+XLU.US,D,20211019,000000,28.7901,28.9706,28.7112,28.9309,24377437,0
+XLU.US,D,20211020,000000,29.0489,29.5018,29.0187,29.3873,31647493,0
+XLU.US,D,20211021,000000,29.4052,29.5062,29.348,29.3873,19777223,0
+XLU.US,D,20211022,000000,29.4667,29.5896,29.4006,29.537,24361870,0
+XLU.US,D,20211025,000000,29.4929,29.5896,29.3369,29.4095,17258824,0
+XLU.US,D,20211026,000000,29.4357,29.7959,29.3873,29.5677,22075281,0
+XLU.US,D,20211027,000000,29.6381,29.7127,29.3391,29.3704,25345439,0
+XLU.US,D,20211028,000000,29.3436,29.5655,29.3089,29.5633,17581171,0
+XLU.US,D,20211029,000000,29.5543,29.6773,29.2428,29.3873,30358037,0
+XLU.US,D,20211101,000000,29.3792,29.5677,29.2865,29.4929,18422607,0
+XLU.US,D,20211102,000000,29.6029,29.6594,29.3089,29.5191,22614720,0
+XLU.US,D,20211103,000000,29.4711,29.5874,29.1703,29.4095,23871914,0
+XLU.US,D,20211104,000000,29.3659,29.4274,28.9438,29.2469,36637444,0
+XLU.US,D,20211105,000000,29.3436,29.6511,29.3127,29.5237,24571874,0
+XLU.US,D,20211108,000000,29.5588,29.5633,28.9438,29.0846,22392719,0
+XLU.US,D,20211109,000000,29.1372,29.315,29.0451,29.234,18771662,0
+XLU.US,D,20211110,000000,29.2557,29.4953,29.2384,29.4711,29408610,0
+XLU.US,D,20211111,000000,29.4532,29.4667,29.1386,29.291,17926970,0
+XLU.US,D,20211112,000000,29.2821,29.3526,29.1462,29.2731,20695174,0
+XLU.US,D,20211115,000000,29.4006,29.6729,29.3391,29.6594,21633961,0
+XLU.US,D,20211116,000000,29.6729,29.73,29.4994,29.5191,15042207,0
+XLU.US,D,20211117,000000,29.4486,29.5896,29.2999,29.546,21631863,0
+XLU.US,D,20211118,000000,29.4973,29.5543,29.2932,29.3918,17424083,0
+XLU.US,D,20211119,000000,29.4319,29.6247,29.3526,29.5588,23458284,0
+XLU.US,D,20211122,000000,29.537,29.8971,29.4576,29.7389,26358670,0
+XLU.US,D,20211123,000000,29.7344,29.9451,29.5896,29.77,21676048,0
+XLU.US,D,20211124,000000,29.7567,29.8475,29.6029,29.787,18136599,0
+XLU.US,D,20211126,000000,29.5767,29.77,29.2473,29.3218,24879352,0
+XLU.US,D,20211129,000000,29.5499,29.8377,29.3127,29.7567,25981021,0
+XLU.US,D,20211130,000000,29.6159,29.6203,28.8605,28.8867,55352676,0
+XLU.US,D,20211201,000000,29.0802,29.6381,28.922,28.9394,52394823,0
+XLU.US,D,20211202,000000,29.0098,29.5806,29.0098,29.3089,39901368,0
+XLU.US,D,20211203,000000,29.4532,29.6114,29.0254,29.6029,48691302,0
+XLU.US,D,20211206,000000,29.7959,30.3671,29.7825,30.0549,53757718,0
+XLU.US,D,20211207,000000,30.0593,30.3517,29.9804,30.2789,24804763,0
+XLU.US,D,20211208,000000,30.3057,30.4523,30.0861,30.2482,29592295,0
+XLU.US,D,20211209,000000,30.3186,30.3784,30.0022,30.209,27075535,0
+XLU.US,D,20211210,000000,30.3316,30.5156,30.2135,30.3717,26643276,0
+XLU.US,D,20211213,000000,30.3405,30.894,30.3405,30.7446,31306507,0
+XLU.US,D,20211214,000000,30.7401,30.8019,30.4154,30.5603,39850350,0
+XLU.US,D,20211215,000000,30.5252,31.0873,30.5252,31.0607,51643710,0
+XLU.US,D,20211216,000000,31.0304,31.4077,31.0036,31.2194,34390399,0
+XLU.US,D,20211217,000000,31.1008,31.2541,30.6832,30.7493,49718928,0
+XLU.US,D,20211220,000000,30.4567,30.8111,30.2067,30.7799,33987268,0
+XLU.US,D,20211221,000000,30.8774,31.0789,30.5722,30.7358,36544756,0
+XLU.US,D,20211222,000000,30.6871,30.9131,30.6431,30.8685,21423376,0
+XLU.US,D,20211223,000000,30.8865,31.0236,30.8313,30.8642,16383619,0
+XLU.US,D,20211227,000000,30.8774,31.0148,30.7844,31.0148,17740891,0
+XLU.US,D,20211228,000000,31.059,31.3027,31.037,31.2937,18190505,0
+XLU.US,D,20211229,000000,31.3289,31.5108,31.2758,31.4617,15536550,0
+XLU.US,D,20211230,000000,31.546,31.6078,31.3468,31.5771,21089814,0
+XLU.US,D,20211231,000000,31.5108,31.7981,31.4483,31.6876,21029243,0
+XLU.US,D,20220103,000000,31.6743,31.682,31.0125,31.3735,48905390,0
+XLU.US,D,20220104,000000,31.3735,31.6765,31.267,31.2758,33118305,0
+XLU.US,D,20220105,000000,31.2537,31.6102,31.2273,31.2581,50245790,0
+XLU.US,D,20220106,000000,31.2581,31.3864,30.8999,30.9349,40954117,0
+XLU.US,D,20220107,000000,30.8685,31.32,30.6782,31.1699,44356329,0
+XLU.US,D,20220110,000000,31.143,31.1872,30.8134,30.9663,35205362,0
+XLU.US,D,20220111,000000,30.9395,31.0544,30.4814,30.6871,38010662,0
+XLU.US,D,20220112,000000,30.5896,30.866,30.5013,30.7844,31753257,0
+XLU.US,D,20220113,000000,30.7715,31.0544,30.7534,30.9349,38344098,0
+XLU.US,D,20220114,000000,30.9349,30.9925,30.5678,30.7223,36761287,0
+XLU.US,D,20220118,000000,30.497,30.55,30.1159,30.3552,40135496,0
+XLU.US,D,20220119,000000,30.3642,30.762,30.3552,30.4924,36201069,0
+XLU.US,D,20220120,000000,30.5851,30.975,30.497,30.5321,33352609,0
+XLU.US,D,20220121,000000,30.6827,30.8423,30.4149,30.4746,54827428,0
+XLU.US,D,20220124,000000,30.4394,30.5367,29.4077,30.1823,65059615,0
+XLU.US,D,20220125,000000,29.713,30.0674,29.5717,29.709,58978876,0
+XLU.US,D,20220126,000000,29.7664,30.0872,29.3017,29.4653,55608160,0
+XLU.US,D,20220127,000000,29.7398,30.0986,29.5802,29.7263,50805445,0
+XLU.US,D,20220128,000000,29.6466,30.1101,29.4212,30.0852,56530126,0
+XLU.US,D,20220131,000000,29.9084,30.6827,29.8462,30.656,59387111,0
+XLU.US,D,20220201,000000,30.5722,30.7358,29.9679,30.2487,46330839,0
+XLU.US,D,20220202,000000,30.2268,30.7401,30.1739,30.6961,51643271,0
+XLU.US,D,20220203,000000,30.6073,30.7493,30.4746,30.5589,38728961,0
+XLU.US,D,20220204,000000,30.2931,30.5851,30.0098,30.3151,41823000,0
+XLU.US,D,20220207,000000,30.2621,30.3948,30.0852,30.271,31109756,0
+XLU.US,D,20220208,000000,30.3948,30.4924,30.218,30.2931,43883294,0
+XLU.US,D,20220209,000000,30.5103,30.5807,30.3328,30.4261,39792903,0
+XLU.US,D,20220210,000000,30.1248,30.2688,29.5935,29.6555,50893650,0
+XLU.US,D,20220211,000000,29.7839,30.0055,29.5427,29.6733,40728105,0
+XLU.US,D,20220214,000000,29.771,29.8196,29.1376,29.4212,41916930,0
+XLU.US,D,20220215,000000,29.6025,29.7174,29.1511,29.2839,38599433,0
+XLU.US,D,20220216,000000,29.3235,29.4763,29.0623,29.3503,36351303,0
+XLU.US,D,20220217,000000,29.2175,29.5076,29.0093,29.3681,32934988,0
+XLU.US,D,20220218,000000,29.2706,29.5584,29.1818,29.3146,38048237,0
+XLU.US,D,20220222,000000,29.4212,29.4919,29.0846,29.2839,38878052,0
+XLU.US,D,20220223,000000,29.3369,29.4256,28.757,28.7878,39060826,0
+XLU.US,D,20220224,000000,28.602,29.0734,28.4576,29.0183,64740798,0
+XLU.US,D,20220225,000000,29.2749,29.9523,29.2085,29.9167,48034068,0
+XLU.US,D,20220228,000000,29.7354,30.1159,29.7001,30.0718,41457136,0
+XLU.US,D,20220301,000000,30.0098,30.271,29.587,29.8105,37797232,0
+XLU.US,D,20220302,000000,29.8239,30.2844,29.8083,30.1739,33047801,0
+XLU.US,D,20220303,000000,30.2931,30.8551,30.2665,30.705,46840214,0
+XLU.US,D,20220304,000000,30.6253,31.4087,30.5633,31.3819,54987328,0
+XLU.US,D,20220307,000000,31.4528,31.858,31.1872,31.7893,69963546,0
+XLU.US,D,20220308,000000,31.8736,32.0375,31.2849,31.2982,60008037,0
+XLU.US,D,20220309,000000,31.5237,31.5683,31.0193,31.0767,57550371,0
+XLU.US,D,20220310,000000,30.8423,31.3468,30.8199,31.2849,38446653,0
+XLU.US,D,20220311,000000,31.3334,31.5415,31.1476,31.1788,28223501,0
+XLU.US,D,20220314,000000,31.378,31.537,30.9835,31.143,46313142,0
+XLU.US,D,20220315,000000,31.4443,31.6078,31.2624,31.5415,32759420,0
+XLU.US,D,20220316,000000,31.5019,31.6392,31.037,31.484,45191935,0
+XLU.US,D,20220317,000000,31.5019,31.8427,31.44,31.617,35951302,0
+XLU.US,D,20220318,000000,31.617,31.7585,31.2758,31.3468,41833120,0
+XLU.US,D,20220321,000000,31.3914,31.7033,31.3823,31.5562,40720998,0
+XLU.US,D,20220322,000000,31.6765,31.6765,31.3489,31.6007,32858341,0
+XLU.US,D,20220323,000000,31.5695,31.828,31.4135,31.6454,31403791,0
+XLU.US,D,20220324,000000,31.7122,32.0108,31.6475,31.9707,29834666,0
+XLU.US,D,20220325,000000,32.0866,32.4475,32.0108,32.434,32462303,0
+XLU.US,D,20220328,000000,32.4653,32.6437,32.2715,32.6437,34735818,0
+XLU.US,D,20220329,000000,32.6302,32.9466,32.5722,32.9466,42763388,0
+XLU.US,D,20220330,000000,32.9779,33.2274,32.8775,33.2186,39525978,0
+XLU.US,D,20220331,000000,33.1961,33.4859,33.165,33.1828,40055444,0
+XLU.US,D,20220401,000000,33.156,33.6685,32.96,33.6464,42650107,0
+XLU.US,D,20220404,000000,33.5081,33.5081,33.0447,33.3878,31853629,0
+XLU.US,D,20220405,000000,33.4012,33.9806,33.3968,33.5972,42792384,0
+XLU.US,D,20220406,000000,33.7041,34.288,33.5528,34.2658,63379037,0
+XLU.US,D,20220407,000000,34.2524,34.2658,33.8691,34.181,47160489,0
+XLU.US,D,20220408,000000,34.3059,34.4172,34.0073,34.2969,38582788,0
+XLU.US,D,20220411,000000,34.3192,34.366,33.7777,33.829,51987202,0
+XLU.US,D,20220412,000000,33.7355,34.1343,33.6152,33.9583,50840482,0
+XLU.US,D,20220413,000000,33.9627,34.0519,33.6685,33.8915,39619901,0
+XLU.US,D,20220414,000000,33.9583,34.1343,33.8602,33.9094,31894238,0
+XLU.US,D,20220418,000000,33.9494,34.141,33.5661,33.7265,33522300,0
+XLU.US,D,20220419,000000,33.8244,34.0117,33.7265,33.9448,37058948,0
+XLU.US,D,20220420,000000,34.3059,34.3882,34.1186,34.2212,41122740,0
+XLU.US,D,20220421,000000,34.1098,34.2079,33.6284,33.6553,41307540,0
+XLU.US,D,20220422,000000,33.6106,33.6464,33.067,33.0891,61352980,0
+XLU.US,D,20220425,000000,33.2053,33.2229,32.3159,32.8618,66950263,0
+XLU.US,D,20220426,000000,32.7461,33.1495,32.5188,32.5323,46119726,0
+XLU.US,D,20220427,000000,32.5545,32.8575,32.2693,32.3763,55052619,0
+XLU.US,D,20220428,000000,32.5323,32.853,32.3629,32.7372,44769350,0
+XLU.US,D,20220429,000000,32.5944,32.6525,31.7077,31.7568,60965514,0
+XLU.US,D,20220502,000000,31.9084,32.0553,31.0347,31.4314,73861481,0
+XLU.US,D,20220503,000000,31.5473,32.0687,31.4069,31.5518,47294050,0
+XLU.US,D,20220504,000000,31.7478,32.3138,31.614,32.2559,63481161,0
+XLU.US,D,20220505,000000,32.0419,32.3096,31.641,31.9262,61539375,0
+XLU.US,D,20220506,000000,31.7389,32.2826,31.7301,32.1801,62112099,0
+XLU.US,D,20220509,000000,31.984,32.2648,31.6724,31.9396,57690854,0
+XLU.US,D,20220510,000000,31.984,32.4207,31.1779,31.5518,73576938,0
+XLU.US,D,20220511,000000,31.5295,32.3094,31.5004,31.779,80895677,0
+XLU.US,D,20220512,000000,31.7434,31.8213,31.1239,31.4582,55977138,0
+XLU.US,D,20220513,000000,31.7345,31.8793,31.3244,31.8326,33893500,0
+XLU.US,D,20220516,000000,31.8548,32.0687,31.7122,31.9305,26044811,0
+XLU.US,D,20220517,000000,32.0821,32.2648,31.5874,32.2604,33548775,0
+XLU.US,D,20220518,000000,32.3138,32.3806,31.8637,31.9483,42025061,0
+XLU.US,D,20220519,000000,31.8014,32.0241,31.4314,31.8816,41010249,0
+XLU.US,D,20220520,000000,31.9662,32.0619,31.5295,31.9707,35182719,0
+XLU.US,D,20220523,000000,32.3361,32.5009,32.0331,32.3539,30385212,0
+XLU.US,D,20220524,000000,32.4164,33.0624,32.169,33.0001,36252260,0
+XLU.US,D,20220525,000000,33.0357,33.0848,32.764,32.9779,31105162,0
+XLU.US,D,20220526,000000,33.1828,33.3132,33.0447,33.0715,26130998,0
+XLU.US,D,20220527,000000,33.0447,33.5884,32.902,33.5884,26075902,0
+XLU.US,D,20220531,000000,33.2763,33.4012,32.9823,33.125,34827407,0
+XLU.US,D,20220601,000000,33.2453,33.2453,32.7683,33.0715,25157011,0
+XLU.US,D,20220602,000000,33.2319,33.3254,32.5589,33.2942,28092036,0
+XLU.US,D,20220603,000000,33.156,33.3389,33.0715,33.1338,19848875,0
+XLU.US,D,20220606,000000,33.4324,33.5375,33.2408,33.2809,22827288,0
+XLU.US,D,20220607,000000,33.1961,33.5126,32.9912,33.4814,22237336,0
+XLU.US,D,20220608,000000,33.3343,33.3352,32.7751,32.8264,22407324,0
+XLU.US,D,20220609,000000,32.8084,32.9667,32.0153,32.0375,28910292,0
+XLU.US,D,20220610,000000,31.7211,32.0777,31.525,31.7923,36801213,0
+XLU.US,D,20220613,000000,31.3869,31.4582,30.1814,30.3306,59151557,0
+XLU.US,D,20220614,000000,30.3663,30.4777,29.2299,29.5642,57604850,0
+XLU.US,D,20220615,000000,29.8271,30.2103,29.3948,29.7558,57966244,0
+XLU.US,D,20220616,000000,29.3859,29.3859,28.9492,29.1808,54072038,0
+XLU.US,D,20220617,000000,29.2255,29.4304,28.6683,28.9091,48389761,0
+XLU.US,D,20220621,000000,29.0101,29.6211,28.9383,29.4593,41479703,0
+XLU.US,D,20220622,000000,29.3021,29.987,29.2932,29.7694,31813566,0
+XLU.US,D,20220623,000000,29.9445,30.524,29.904,30.4701,45791499,0
+XLU.US,D,20220624,000000,30.632,31.0629,30.5105,31.0002,33475529,0
+XLU.US,D,20220627,000000,30.9327,31.3236,30.8114,31.2517,25908640,0
+XLU.US,D,20220628,000000,31.3551,31.5976,31.0945,31.135,29353924,0
+XLU.US,D,20220629,000000,31.1844,31.2787,30.9597,31.1573,33758961,0
+XLU.US,D,20220630,000000,30.9643,31.7369,30.9238,31.5032,42004494,0
+XLU.US,D,20220701,000000,31.665,32.3276,31.537,32.2759,38129218,0
+XLU.US,D,20220705,000000,32.204,32.2265,30.6858,31.1753,49034194,0
+XLU.US,D,20220706,000000,31.3281,31.7862,31.081,31.4988,31742396,0
+XLU.US,D,20220707,000000,31.6606,31.7638,31.4337,31.4673,18698958,0
+XLU.US,D,20220708,000000,31.4358,31.5032,31.2607,31.364,13985173,0
+XLU.US,D,20220711,000000,31.2428,31.6178,31.1709,31.5616,14729114,0
+XLU.US,D,20220712,000000,31.3774,31.8087,31.2764,31.4089,21305178,0
+XLU.US,D,20220713,000000,31.1169,31.6156,31.0877,31.2787,42473424,0
+XLU.US,D,20220714,000000,30.7755,31.3236,30.7036,31.2787,21064896,0
+XLU.US,D,20220715,000000,31.3101,31.3819,30.798,31.3371,19461185,0
+XLU.US,D,20220718,000000,31.2652,31.3101,30.8878,30.9013,17165780,0
+XLU.US,D,20220719,000000,31.1034,31.2696,30.9956,31.0991,25283792,0
+XLU.US,D,20220720,000000,31.1529,31.1664,30.6474,30.6858,37938851,0
+XLU.US,D,20220721,000000,30.7711,30.78,30.4768,30.7667,28972664,0
+XLU.US,D,20220722,000000,31.0136,31.3101,30.9418,31.1888,21752698,0
+XLU.US,D,20220725,000000,31.1394,31.5886,31.0542,31.5797,19246915,0
+XLU.US,D,20220726,000000,31.5527,31.8671,31.5168,31.7682,19962048,0
+XLU.US,D,20220727,000000,31.6201,31.8828,31.5324,31.7953,23022959,0
+XLU.US,D,20220728,000000,32.3568,33.0036,32.3298,32.9363,33075142,0
+XLU.US,D,20220729,000000,32.8734,33.3585,32.8688,33.2194,27322893,0
+XLU.US,D,20220801,000000,33.1159,33.2821,32.9025,33.2553,25765928,0
+XLU.US,D,20220802,000000,33.4034,33.5967,33.161,33.1878,25507493,0
+XLU.US,D,20220803,000000,33.1384,33.4731,32.6217,33.3944,24443257,0
+XLU.US,D,20220804,000000,33.4125,33.7089,33.3047,33.4663,19287472,0
+XLU.US,D,20220805,000000,33.3765,33.5293,33.0306,33.345,24543175,0
+XLU.US,D,20220808,000000,33.6326,33.7897,33.2372,33.3944,18809496,0
+XLU.US,D,20220809,000000,33.4977,33.8302,33.4753,33.7673,18047192,0
+XLU.US,D,20220810,000000,33.92,33.992,33.6684,33.9155,17562460,0
+XLU.US,D,20220811,000000,33.965,34.2524,33.8121,33.9111,17862723,0
+XLU.US,D,20220812,000000,34.1402,34.4681,34.0728,34.4635,17584986,0
+XLU.US,D,20220815,000000,34.3962,34.787,34.3333,34.7511,17331381,0
+XLU.US,D,20220816,000000,34.6749,34.9779,34.6365,34.8498,17339009,0
+XLU.US,D,20220817,000000,34.7061,34.9418,34.6792,34.7915,23692478,0
+XLU.US,D,20220818,000000,34.8229,35.0296,34.7981,34.9218,18431051,0
+XLU.US,D,20220819,000000,34.8768,35.0612,34.7467,34.9037,19240940,0
+XLU.US,D,20220822,000000,34.7376,34.8028,34.3377,34.4277,29443991,0
+XLU.US,D,20220823,000000,34.3648,34.4411,34.0819,34.2211,17527341,0
+XLU.US,D,20220824,000000,34.1761,34.3737,34.0907,34.3288,16698418,0
+XLU.US,D,20220825,000000,34.4097,34.5401,34.1492,34.5401,16252684,0
+XLU.US,D,20220826,000000,34.5536,34.668,33.9763,34.0098,19737212,0
+XLU.US,D,20220829,000000,33.8346,34.3648,33.637,34.1132,25018793,0
+XLU.US,D,20220830,000000,34.1043,34.1311,33.4889,33.6145,22885628,0
+XLU.US,D,20220831,000000,33.6326,33.8392,33.3788,33.3944,24501534,0
+XLU.US,D,20220901,000000,33.2642,33.9223,33.2642,33.875,31343839,0
+XLU.US,D,20220902,000000,33.9604,34.2794,33.4125,33.5114,28423854,0
+XLU.US,D,20220906,000000,33.7,34.066,33.5114,33.5967,36620089,0
+XLU.US,D,20220907,000000,33.7583,34.6972,33.7224,34.6477,35072173,0
+XLU.US,D,20220908,000000,34.5174,34.8485,34.4366,34.6209,27994163,0
+XLU.US,D,20220909,000000,34.8273,34.9577,34.522,34.7602,23576143,0
+XLU.US,D,20220912,000000,34.8545,35.1374,34.7467,35.0925,25244826,0
+XLU.US,D,20220913,000000,34.7376,34.8814,33.992,34.1581,39130895,0
+XLU.US,D,20220914,000000,34.1717,34.6298,34.1357,34.4366,24818365,0
+XLU.US,D,20220915,000000,34.1627,34.1627,33.4933,33.5787,40192535,0
+XLU.US,D,20220916,000000,33.4572,33.7134,33.3944,33.4529,35865482,0
+XLU.US,D,20220919,000000,33.3488,33.9051,33.2583,33.9006,23729068,0
+XLU.US,D,20220920,000000,33.679,33.679,33.1657,33.4076,25879973,0
+XLU.US,D,20220921,000000,33.6247,33.8509,32.9373,32.9509,33677402,0
+XLU.US,D,20220922,000000,32.9237,33.055,32.6613,32.8333,38364606,0
+XLU.US,D,20220923,000000,32.5122,32.5573,32.0372,32.4534,35843752,0
+XLU.US,D,20220926,000000,32.3719,32.4127,31.3538,31.671,39733638,0
+XLU.US,D,20220927,000000,31.879,31.9287,30.9836,31.1372,42328519,0
+XLU.US,D,20220928,000000,31.4992,31.6651,31.0875,31.472,50727166,0
+XLU.US,D,20220929,000000,31.3093,31.3815,30.1447,30.2102,44955261,0
+XLU.US,D,20220930,000000,30.355,30.4726,29.5636,29.6269,50362715,0
+XLU.US,D,20221003,000000,30.1107,30.6603,29.9026,30.4952,56267584,0
+XLU.US,D,20221004,000000,30.7077,31.1689,30.5178,31.1419,37582205,0
+XLU.US,D,20221005,000000,30.7439,30.7439,30.1085,30.4499,38044809,0
+XLU.US,D,20221006,000000,30.3187,30.3685,29.4143,29.4459,56763067,0
+XLU.US,D,20221007,000000,29.36,29.4685,28.6364,28.8354,46618969,0
+XLU.US,D,20221010,000000,28.8942,29.2289,28.8422,28.8852,36523631,0
+XLU.US,D,20221011,000000,28.7767,29.1565,28.6274,28.7811,37943980,0
+XLU.US,D,20221012,000000,28.736,28.7902,27.8042,27.8223,46249912,0
+XLU.US,D,20221013,000000,27.4018,28.632,27.2932,28.5188,67915924,0
+XLU.US,D,20221014,000000,28.8128,29.0208,27.9649,28.1073,43455989,0
+XLU.US,D,20221017,000000,28.4917,28.9665,28.4917,28.6953,31229961,0
+XLU.US,D,20221018,000000,29.265,29.3759,28.9303,29.2197,35471390,0
+XLU.US,D,20221019,000000,28.84,29.0343,28.5889,28.84,28398983,0
+XLU.US,D,20221020,000000,28.8489,28.8489,27.9762,28.1119,34313953,0
+XLU.US,D,20221021,000000,28.2158,28.8445,28.0213,28.632,34369895,0
+XLU.US,D,20221024,000000,28.7856,29.0977,28.5573,28.8716,22179231,0
+XLU.US,D,20221025,000000,28.9665,29.5251,28.8988,29.4505,31402602,0
+XLU.US,D,20221026,000000,29.6088,29.758,29.3103,29.4369,29927332,0
+XLU.US,D,20221027,000000,29.6494,30.0068,29.5861,29.6721,27103000,0
+XLU.US,D,20221028,000000,29.7941,30.5494,29.7533,30.4861,30056213,0
+XLU.US,D,20221031,000000,30.4092,30.5359,30.0193,30.2012,24090271,0
+XLU.US,D,20221101,000000,30.382,30.4952,30.0791,30.3187,23747257,0
+XLU.US,D,20221102,000000,30.2194,30.8479,30.0136,30.0249,47187162,0
+XLU.US,D,20221103,000000,29.7399,30.4227,29.5771,30.1561,31682085,0
+XLU.US,D,20221104,000000,30.2194,30.4634,29.8127,30.3413,26863947,0
+XLU.US,D,20221107,000000,30.2826,30.3324,29.2899,29.7625,31611787,0
+XLU.US,D,20221108,000000,29.8032,30.1561,29.7083,29.9705,27449358,0
+XLU.US,D,20221109,000000,29.8484,30.0768,29.6765,29.7355,28503895,0
+XLU.US,D,20221110,000000,30.631,31.1938,30.1786,31.1372,39613550,0
+XLU.US,D,20221111,000000,31.1372,31.2188,30.497,30.789,33857780,0
+XLU.US,D,20221114,000000,30.8072,30.9746,30.4092,30.4227,22654613,0
+XLU.US,D,20221115,000000,30.7439,30.97,30.3866,30.7574,30118359,0
+XLU.US,D,20221116,000000,30.7711,31.1917,30.7711,31.0333,29256713,0
+XLU.US,D,20221117,000000,30.6941,30.78,30.3413,30.4906,25701965,0
+XLU.US,D,20221118,000000,30.7755,31.1689,30.762,31.1372,25962519,0
+XLU.US,D,20221121,000000,31.0875,31.3702,31.065,31.2775,25292735,0
+XLU.US,D,20221122,000000,31.4268,31.7389,31.343,31.5443,16479401,0
+XLU.US,D,20221123,000000,31.4539,31.9107,31.4539,31.8972,15846965,0
+XLU.US,D,20221125,000000,32.0147,32.182,31.9921,32.0825,9931437,0
+XLU.US,D,20221128,000000,31.8609,31.983,31.6168,31.7525,20192358,0
+XLU.US,D,20221129,000000,31.5578,31.585,31.3318,31.5172,21011446,0
+XLU.US,D,20221130,000000,31.4584,32.3719,31.4268,32.304,36424982,0
+XLU.US,D,20221201,000000,32.6207,32.7926,32.1933,32.277,33948404,0
+XLU.US,D,20221202,000000,31.9334,32.207,31.8022,32.1232,22895167,0
+XLU.US,D,20221205,000000,31.879,32.0644,31.8203,31.9423,25321287,0
+XLU.US,D,20221206,000000,31.8972,32.1593,31.7755,32.1414,28357762,0
+XLU.US,D,20221207,000000,32.1684,32.3855,31.8744,31.9921,31285783,0
+XLU.US,D,20221208,000000,31.9967,32.3177,31.879,32.2001,22023394,0
+XLU.US,D,20221209,000000,32.0871,32.3133,32.0012,32.0329,26354150,0
+XLU.US,D,20221212,000000,32.2046,32.7745,32.0849,32.7654,25167365,0
+XLU.US,D,20221213,000000,33.2268,33.3714,32.5053,32.865,30280245,0
+XLU.US,D,20221214,000000,32.978,33.3284,32.5845,32.8243,29449980,0
+XLU.US,D,20221215,000000,32.6975,32.7519,32.2725,32.4263,29086397,0
+XLU.US,D,20221216,000000,32.182,32.182,31.4765,31.8744,43409069,0
+XLU.US,D,20221219,000000,31.7114,32.0533,31.5425,31.7478,21564350,0
+XLU.US,D,20221220,000000,31.7296,31.9302,31.5245,31.7569,17506348,0
+XLU.US,D,20221221,000000,31.9485,32.2106,31.8436,32.1992,18077305,0
+XLU.US,D,20221222,000000,32.1491,32.1491,31.4742,32.0033,15466471,0
+XLU.US,D,20221223,000000,31.9439,32.352,31.9394,32.3315,12445959,0
+XLU.US,D,20221227,000000,32.4045,32.6006,32.1992,32.5321,13391027,0
+XLU.US,D,20221228,000000,32.605,32.7418,32.1696,32.222,15825523,0
+XLU.US,D,20221229,000000,32.3816,32.6349,32.3588,32.4545,12671641,0
+XLU.US,D,20221230,000000,32.4226,32.4773,31.8436,32.1445,16120390,0
+XLU.US,D,20230103,000000,32.2357,32.3451,31.7055,32.1445,28264268,0
+XLU.US,D,20230104,000000,32.2904,32.7259,32.238,32.4363,22889192,0
+XLU.US,D,20230105,000000,32.1901,32.3133,31.6361,31.7343,21463778,0
+XLU.US,D,20230106,000000,32.0944,32.5275,32.0487,32.3725,21516102,0
+XLU.US,D,20230109,000000,32.3679,32.8376,32.2722,32.5915,25703117,0
+XLU.US,D,20230110,000000,32.5047,32.6187,32.2175,32.6006,18878074,0
+XLU.US,D,20230111,000000,32.6006,32.9105,32.5959,32.865,23436561,0
+XLU.US,D,20230112,000000,32.9061,32.9516,32.6142,32.6415,28290056,0
+XLU.US,D,20230113,000000,32.5047,32.6324,32.2814,32.523,26092266,0
+XLU.US,D,20230117,000000,32.5457,32.7784,32.4226,32.4773,21417291,0
+XLU.US,D,20230118,000000,32.6187,32.6187,31.6567,31.6978,31824112,0
+XLU.US,D,20230119,000000,31.6841,31.716,31.3009,31.3786,31137068,0
+XLU.US,D,20230120,000000,31.3603,31.5769,30.9316,31.5655,29192792,0
+XLU.US,D,20230123,000000,31.456,31.8802,31.3192,31.5747,21551526,0
+XLU.US,D,20230124,000000,31.6065,31.83,31.2007,31.7343,22654531,0
+XLU.US,D,20230125,000000,31.2691,31.3786,30.9865,31.3056,28493165,0
+XLU.US,D,20230126,000000,31.1415,31.4606,31.0822,31.4105,22327056,0
+XLU.US,D,20230127,000000,31.342,31.5449,31.219,31.4105,16916040,0
+XLU.US,D,20230130,000000,31.2965,31.6248,31.244,31.2691,17064381,0
+XLU.US,D,20230131,000000,31.3557,31.5108,30.9865,31.5016,21320613,0
+XLU.US,D,20230201,000000,31.3512,31.7798,31.1277,31.5564,33934551,0
+XLU.US,D,20230202,000000,31.5747,31.9758,31.3283,31.6248,27412028,0
+XLU.US,D,20230203,000000,31.342,31.4651,30.5488,30.9637,27812516,0
+XLU.US,D,20230206,000000,30.8496,31.2531,30.7949,31.2281,34449029,0
+XLU.US,D,20230207,000000,31.0867,31.3147,30.7812,31.2144,23165444,0
+XLU.US,D,20230208,000000,31.032,31.0457,30.5351,30.69,24642668,0
+XLU.US,D,20230209,000000,30.763,30.9316,30.2182,30.2706,22716819,0
+XLU.US,D,20230210,000000,30.3024,30.8999,30.2661,30.8725,33954837,0
+XLU.US,D,20230213,000000,30.8862,31.1369,30.8862,31.0594,17747375,0
+XLU.US,D,20230214,000000,31.0274,31.2418,30.763,30.9271,15517506,0
+XLU.US,D,20230215,000000,30.7494,31.1483,30.7494,31.1277,12084653,0
+XLU.US,D,20230216,000000,30.8223,31.0355,30.5602,30.8906,20177132,0
+XLU.US,D,20230217,000000,30.8999,31.3695,30.7357,31.2235,23986635,0
+XLU.US,D,20230221,000000,30.9954,31.0822,30.6172,30.6399,18608436,0
+XLU.US,D,20230222,000000,30.6353,30.8702,30.437,30.5214,29334423,0
+XLU.US,D,20230223,000000,30.6582,30.6582,30.2272,30.3618,23474774,0
+XLU.US,D,20230224,000000,30.0974,30.478,29.9742,30.3709,25386909,0
+XLU.US,D,20230227,000000,30.5214,30.8132,30.102,30.1657,23819056,0
+XLU.US,D,20230228,000000,30.0289,30.1748,29.6368,29.6368,45127524,0
+XLU.US,D,20230301,000000,29.4819,29.5092,29.0099,29.1489,51843191,0
+XLU.US,D,20230302,000000,29.1078,29.7188,29.0669,29.7007,33660389,0
+XLU.US,D,20230303,000000,29.8193,30.225,29.5274,30.2067,33090429,0
+XLU.US,D,20230306,000000,30.225,30.4439,30.1839,30.3527,26585571,0
+XLU.US,D,20230307,000000,30.38,30.4553,29.7075,29.8557,26379252,0
+XLU.US,D,20230308,000000,29.8465,30.1428,29.7325,30.0837,30055357,0
+XLU.US,D,20230309,000000,30.1657,30.4439,29.7416,29.8421,37358312,0
+XLU.US,D,20230310,000000,29.9878,29.9878,29.2219,29.3723,45691863,0
+XLU.US,D,20230313,000000,29.3359,30.4803,29.2949,29.8236,74209154,0
+XLU.US,D,20230314,000000,30.0471,30.462,29.9195,30.2159,38511240,0
+XLU.US,D,20230315,000000,30.1291,30.8223,29.9834,30.6262,53006538,0
+XLU.US,D,20230316,000000,30.5123,31.0091,30.3936,30.8315,34706747,0
+XLU.US,D,20230317,000000,30.7584,30.8223,30.307,30.5351,39274563,0
+XLU.US,D,20230320,000000,30.5807,30.8747,30.5717,30.7737,42278842,0
+XLU.US,D,20230321,000000,30.8243,30.861,29.7495,30.1536,56459832,0
+XLU.US,D,20230322,000000,30.1123,30.2709,29.5473,29.5612,38964232,0
+XLU.US,D,20230323,000000,29.5703,29.8552,29.1112,29.2581,36760625,0
+XLU.US,D,20230324,000000,29.2901,30.1812,29.2626,30.172,39311657,0
+XLU.US,D,20230327,000000,30.2638,30.4821,30.1262,30.2087,30778679,0
+XLU.US,D,20230328,000000,30.1353,30.6108,30.1353,30.2915,23991415,0
+XLU.US,D,20230329,000000,30.4522,30.7806,30.4522,30.7324,21562840,0
+XLU.US,D,20230330,000000,30.8059,31.0171,30.6911,30.8656,22409389,0
+XLU.US,D,20230331,000000,30.9666,31.1044,30.7876,31.0905,25521244,0
+XLU.US,D,20230403,000000,30.9758,31.109,30.7048,30.8794,26204150,0
+XLU.US,D,20230404,000000,30.861,31.093,30.7785,31.0355,23528806,0
+XLU.US,D,20230405,000000,31.1687,31.9267,31.1642,31.8393,41011957,0
+XLU.US,D,20230406,000000,32.0966,32.1309,31.7383,32.0644,36304993,0
+XLU.US,D,20230410,000000,31.8807,32.0093,31.5615,32.0001,22275759,0
+XLU.US,D,20230411,000000,31.9541,32.1172,31.8715,32.0277,18804398,0
+XLU.US,D,20230412,000000,32.0873,32.2252,31.8807,31.9954,27333897,0
+XLU.US,D,20230413,000000,31.8531,32.0852,31.3937,32.0001,35806380,0
+XLU.US,D,20230414,000000,31.7659,31.8302,31.4926,31.6419,19735545,0
+XLU.US,D,20230417,000000,31.697,31.8715,31.4995,31.8165,16996928,0
+XLU.US,D,20230418,000000,31.8302,31.8945,31.5316,31.651,16945495,0
+XLU.US,D,20230419,000000,31.7291,31.991,31.6831,31.8945,22462604,0
+XLU.US,D,20230420,000000,31.9221,32.0115,31.697,31.8854,16043079,0
+XLU.US,D,20230421,000000,32.092,32.2022,31.7888,31.9771,15322574,0
+XLU.US,D,20230424,000000,31.9679,32.193,31.7755,32.1378,14781906,0
+XLU.US,D,20230425,000000,32.0186,32.2803,32.0093,32.1057,22319927,0
+XLU.US,D,20230426,000000,31.8577,31.9565,31.3157,31.3524,32128371,0
+XLU.US,D,20230427,000000,31.4443,31.7567,31.4169,31.7291,27142213,0
+XLU.US,D,20230428,000000,31.6372,31.8715,31.4857,31.6831,26395231,0
+XLU.US,D,20230501,000000,31.6096,32.0462,31.5822,31.7383,22877956,0
+XLU.US,D,20230502,000000,31.7107,31.7935,31.1733,31.3524,24962974,0
+XLU.US,D,20230503,000000,31.527,31.7153,31.2285,31.2652,25815256,0
+XLU.US,D,20230504,000000,31.3203,31.6257,31.0264,31.504,31854685,0
+XLU.US,D,20230505,000000,31.3984,31.7842,31.3984,31.7061,24856341,0
+XLU.US,D,20230508,000000,31.6739,31.9036,31.504,31.6096,18041694,0
+XLU.US,D,20230509,000000,31.5362,31.651,31.3432,31.5683,22384076,0
+XLU.US,D,20230510,000000,31.7659,31.9403,31.5362,31.8577,23314186,0
+XLU.US,D,20230511,000000,31.876,31.8854,31.3846,31.5316,32383565,0
+XLU.US,D,20230512,000000,31.7061,31.9082,31.5177,31.7061,25852465,0
+XLU.US,D,20230515,000000,31.8256,31.8715,31.178,31.3065,28706432,0
+XLU.US,D,20230516,000000,31.2698,31.3295,30.5946,30.6129,30489261,0
+XLU.US,D,20230517,000000,30.7096,30.7185,30.3741,30.5027,37204366,0
+XLU.US,D,20230518,000000,30.3604,30.4406,30.1422,30.4109,35200204,0
+XLU.US,D,20230519,000000,30.5533,30.7233,30.3443,30.365,27154829,0
+XLU.US,D,20230522,000000,30.443,30.5992,30.2638,30.3741,20671615,0
+XLU.US,D,20230523,000000,30.2594,30.567,30.1858,30.2685,26265548,0
+XLU.US,D,20230524,000000,30.2271,30.3374,30.0205,30.0711,25176475,0
+XLU.US,D,20230525,000000,30.0136,30.0274,29.4555,29.6668,35109380,0
+XLU.US,D,20230526,000000,29.6209,29.6896,29.3637,29.6668,36128054,0
+XLU.US,D,20230530,000000,29.7172,29.8689,29.506,29.5521,33926732,0
+XLU.US,D,20230531,000000,29.5658,29.9562,29.3752,29.8229,37301882,0
+XLU.US,D,20230601,000000,29.8781,29.9195,29.4189,29.6025,40611365,0
+XLU.US,D,20230602,000000,29.451,30.0251,29.382,29.9102,50175268,0
+XLU.US,D,20230605,000000,29.9745,30.3787,29.9102,30.0526,26222956,0
+XLU.US,D,20230606,000000,30.1905,30.241,29.9469,30.0297,28002055,0
+XLU.US,D,20230607,000000,30.0526,30.6129,29.8666,30.5395,41864660,0
+XLU.US,D,20230608,000000,30.5303,30.7185,30.3029,30.6727,31917220,0
+XLU.US,D,20230609,000000,30.6819,30.7048,30.4751,30.4936,28992856,0
+XLU.US,D,20230612,000000,30.5165,30.5992,30.3144,30.4384,25002530,0
+XLU.US,D,20230613,000000,30.2548,30.5372,30.2042,30.4336,25840303,0
+XLU.US,D,20230614,000000,30.544,30.7785,30.3557,30.4155,30532111,0
+XLU.US,D,20230615,000000,30.5303,30.8197,30.466,30.7461,29829918,0
+XLU.US,D,20230616,000000,30.8197,31.1596,30.7944,30.9116,29795553,0
+XLU.US,D,20230620,000000,30.822,30.8868,30.5141,30.5488,27917110,0
+XLU.US,D,20230621,000000,30.4423,30.8266,30.109,30.7942,23159655,0
+XLU.US,D,20230622,000000,30.9099,30.9702,30.4701,30.5581,21600555,0
+XLU.US,D,20230623,000000,30.6462,30.7525,30.0696,30.109,27472152,0
+XLU.US,D,20230626,000000,30.1599,30.4978,30.0419,30.4053,22176133,0
+XLU.US,D,20230627,000000,30.4283,30.521,30.3188,30.4146,18381041,0
+XLU.US,D,20230628,000000,30.4053,30.4053,29.8867,29.9654,31800842,0
+XLU.US,D,20230629,000000,29.7293,30.1321,29.6645,29.9654,31649870,0
+XLU.US,D,20230630,000000,30.007,30.3312,29.9931,30.2988,30084702,0
+XLU.US,D,20230703,000000,30.2339,30.5396,30.1321,30.5258,17634004,0
+XLU.US,D,20230705,000000,30.4192,31.1044,30.3775,30.873,41402321,0
+XLU.US,D,20230706,000000,30.6274,30.7155,30.3312,30.4978,33311039,0
+XLU.US,D,20230707,000000,30.2988,30.4898,30.197,30.2756,27848238,0
+XLU.US,D,20230710,000000,30.2248,30.3266,29.9052,30.146,26803697,0
+XLU.US,D,20230711,000000,30.2062,30.5303,30.095,30.521,24702324,0
+XLU.US,D,20230712,000000,30.6136,31.0025,30.5581,30.9655,28785511,0
+XLU.US,D,20230713,000000,30.9655,31.0813,30.8521,31.0721,21420510,0
+XLU.US,D,20230714,000000,30.9933,31.0864,30.7757,30.9516,21906705,0
+XLU.US,D,20230717,000000,30.8497,30.9192,30.579,30.5951,22960744,0
+XLU.US,D,20230718,000000,30.5673,30.8313,30.0904,30.359,39163917,0
+XLU.US,D,20230719,000000,30.382,30.8497,30.382,30.6692,29323869,0
+XLU.US,D,20230720,000000,30.7525,31.2757,30.5928,31.2295,35992292,0
+XLU.US,D,20230721,000000,31.3544,31.822,31.2989,31.697,39682361,0
+XLU.US,D,20230724,000000,31.7434,31.7989,31.4655,31.6136,28600921,0
+XLU.US,D,20230725,000000,31.5767,31.7666,31.4794,31.6693,18036315,0
+XLU.US,D,20230726,000000,31.5859,32.0188,31.5235,31.6693,25008762,0
+XLU.US,D,20230727,000000,31.5443,31.6785,31.0443,31.109,34697648,0
+XLU.US,D,20230728,000000,31.3128,31.4377,30.8845,31.0395,28544362,0
+XLU.US,D,20230731,000000,31.1646,31.2896,30.9077,31.0535,27049052,0
+XLU.US,D,20230801,000000,31.0164,31.1785,30.6553,30.6738,29070860,0
+XLU.US,D,20230802,000000,30.5488,30.8174,30.4996,30.6738,32760787,0
+XLU.US,D,20230803,000000,30.5812,30.6044,29.9445,29.9747,44567226,0
+XLU.US,D,20230804,000000,30.0534,30.2478,29.4955,29.6275,39414421,0
+XLU.US,D,20230807,000000,29.7385,29.875,29.6136,29.6227,27140038,0
+XLU.US,D,20230808,000000,29.6182,29.7732,29.345,29.7617,32775514,0
+XLU.US,D,20230809,000000,29.7478,30.0904,29.6969,29.8266,28495988,0
+XLU.US,D,20230810,000000,29.9469,30.1275,29.6477,29.7339,29572980,0
+XLU.US,D,20230811,000000,29.7617,29.9376,29.6706,29.896,26281382,0
+XLU.US,D,20230814,000000,29.8774,29.896,29.5302,29.6598,23271735,0
+XLU.US,D,20230815,000000,29.4885,29.5024,29.1574,29.1783,32806924,0
+XLU.US,D,20230816,000000,29.3033,29.4376,29.1922,29.308,27028350,0
+XLU.US,D,20230817,000000,29.3404,29.6251,29.2269,29.2432,25651244,0
+XLU.US,D,20230818,000000,29.2385,29.4631,29.2108,29.3959,27727342,0
+XLU.US,D,20230821,000000,29.308,29.3877,28.977,29.2108,26092813,0
+XLU.US,D,20230822,000000,29.1922,29.3774,29.0812,29.2942,29224780,0
+XLU.US,D,20230823,000000,29.4516,29.4839,29.206,29.4099,28911430,0
+XLU.US,D,20230824,000000,29.3589,29.7617,29.2084,29.2385,28006709,0
+XLU.US,D,20230825,000000,29.2803,29.609,29.2616,29.4607,26977545,0
+XLU.US,D,20230828,000000,29.5116,29.6737,29.3959,29.4562,18711063,0
+XLU.US,D,20230829,000000,29.4932,29.6529,29.3728,29.5672,25643772,0
+XLU.US,D,20230830,000000,29.4701,29.664,29.3196,29.4329,24277760,0
+XLU.US,D,20230831,000000,29.5487,29.5743,29.1413,29.1505,29743034,0
+XLU.US,D,20230901,000000,29.3033,29.4029,28.7732,29.0024,31075076,0
+XLU.US,D,20230905,000000,28.9838,29.0024,28.4025,28.5579,40659323,0
+XLU.US,D,20230906,000000,28.5996,28.6552,28.4374,28.6227,42051867,0
+XLU.US,D,20230907,000000,28.8682,29.2293,28.794,28.9978,36445388,0
+XLU.US,D,20230908,000000,29.0486,29.3033,28.9561,29.2525,35121125,0
+XLU.US,D,20230911,000000,29.2199,29.5245,29.2108,29.3728,28937831,0
+XLU.US,D,20230912,000000,29.3682,29.4932,29.1737,29.4099,23860592,0
+XLU.US,D,20230913,000000,29.4237,29.896,29.4237,29.7617,32527843,0
+XLU.US,D,20230914,000000,29.9469,30.2154,29.9052,30.197,28294732,0
+XLU.US,D,20230915,000000,30.146,30.3775,30.0349,30.0673,37583038,0
+XLU.US,D,20230918,000000,30.0866,30.1426,29.8347,30.0448,20498073,0
+XLU.US,D,20230919,000000,30.0213,30.1286,29.8721,29.8813,26662291,0
+XLU.US,D,20230920,000000,30.0027,30.222,29.8206,29.9094,20070896,0
+XLU.US,D,20230921,000000,29.8861,29.9395,29.5825,29.5966,27455136,0
+XLU.US,D,20230922,000000,29.466,29.7343,29.3446,29.5405,26351980,0
+XLU.US,D,20230925,000000,29.3679,29.5199,29.1882,29.4987,26491493,0
+XLU.US,D,20230926,000000,29.3772,29.4099,28.5371,28.6165,50169585,0
+XLU.US,D,20230927,000000,28.5605,28.6306,27.9886,28.0658,55740254,0
+XLU.US,D,20230928,000000,28.173,28.229,27.4146,27.4589,82688492,0
+XLU.US,D,20230929,000000,27.697,27.9211,27.3539,27.5055,48996035,0
+XLU.US,D,20231002,000000,27.347,27.347,25.9117,26.2267,119598738,0
+XLU.US,D,20231003,000000,26.0213,26.6187,25.6362,26.5301,123445556,0
+XLU.US,D,20231004,000000,26.6655,26.7171,26.0866,26.5021,63200066,0
+XLU.US,D,20231005,000000,26.432,26.5114,26.0913,26.348,60299950,0
+XLU.US,D,20231006,000000,26.0213,26.7868,25.564,26.7215,73066293,0
+XLU.US,D,20231009,000000,26.6747,26.9875,26.5627,26.9875,43371891,0
+XLU.US,D,20231010,000000,26.9875,27.3678,26.9875,27.3562,65789426,0
+XLU.US,D,20231011,000000,27.5104,27.8229,27.3142,27.7996,57147630,0
+XLU.US,D,20231012,000000,27.6596,27.8229,27.1229,27.3702,59010827,0
+XLU.US,D,20231013,000000,27.5522,27.8556,27.4822,27.6783,42393639,0
+XLU.US,D,20231016,000000,27.7343,28.0658,27.5196,27.963,42372571,0
+XLU.US,D,20231017,000000,27.725,28.0658,27.6807,27.8883,39593387,0
+XLU.US,D,20231018,000000,27.8603,28.0261,27.4683,27.6455,50055681,0
+XLU.US,D,20231019,000000,27.557,27.8137,27.3492,27.3702,42168053,0
+XLU.US,D,20231020,000000,27.3049,27.5709,27.0809,27.0855,42897492,0
+XLU.US,D,20231023,000000,26.8381,27.2442,26.6234,26.8569,43964931,0
+XLU.US,D,20231024,000000,27.2628,27.6596,27.1788,27.5476,50556421,0
+XLU.US,D,20231025,000000,27.5009,27.7576,27.3889,27.7017,44252196,0
+XLU.US,D,20231026,000000,27.7764,28.187,27.7668,27.9396,50535227,0
+XLU.US,D,20231027,000000,27.8183,27.9771,27.3282,27.4123,43387699,0
+XLU.US,D,20231030,000000,27.5288,27.8043,27.3189,27.6223,30572719,0
+XLU.US,D,20231031,000000,27.7343,27.8883,27.5384,27.8603,22886482,0
+XLU.US,D,20231101,000000,27.8977,28.3457,27.6269,28.1778,49837154,0
+XLU.US,D,20231102,000000,28.2383,28.8545,28.1917,28.7052,54740374,0
+XLU.US,D,20231103,000000,29.2046,29.2419,28.8638,28.8731,48363519,0
+XLU.US,D,20231106,000000,28.9245,29.0179,28.7705,28.7985,40964208,0
+XLU.US,D,20231107,000000,28.8125,28.8498,28.5418,28.5885,40369097,0
+XLU.US,D,20231108,000000,28.467,28.4741,28.061,28.3785,46379957,0
+XLU.US,D,20231109,000000,28.4298,28.5184,27.9911,28.0051,34489175,0
+XLU.US,D,20231110,000000,28.1311,28.2337,27.9676,28.1543,30027910,0
+XLU.US,D,20231113,000000,28.0937,28.159,27.7757,27.8183,33379341,0
+XLU.US,D,20231114,000000,28.4437,28.9525,28.3854,28.9291,61401337,0
+XLU.US,D,20231115,000000,28.8498,29.2606,28.7751,28.8404,53200582,0
+XLU.US,D,20231116,000000,29.0784,29.2255,28.9712,28.9945,37118918,0
+XLU.US,D,20231117,000000,29.1532,29.1858,28.9128,29.0738,25580290,0
+XLU.US,D,20231120,000000,28.9385,29.0971,28.6024,28.9852,30333705,0
+XLU.US,D,20231121,000000,28.9619,29.1042,28.7751,29.0459,21733797,0
+XLU.US,D,20231122,000000,29.1486,29.1952,28.9105,29.1858,19196202,0
+XLU.US,D,20231124,000000,29.1812,29.2653,29.0692,29.2606,10496552,0
+XLU.US,D,20231127,000000,29.2839,29.3679,29.0738,29.3072,26602205,0
+XLU.US,D,20231128,000000,29.3119,29.6129,29.1952,29.4006,31510564,0
+XLU.US,D,20231129,000000,29.4099,29.5266,29.0621,29.1671,38357271,0
+XLU.US,D,20231130,000000,29.2513,29.3305,29.0505,29.2932,32655074,0
+XLU.US,D,20231201,000000,29.3072,29.6573,29.1159,29.6526,31433041,0
+XLU.US,D,20231204,000000,29.5126,29.7833,29.3865,29.536,32689670,0
+XLU.US,D,20231205,000000,29.564,29.5686,29.2092,29.3259,24141995,0
+XLU.US,D,20231206,000000,29.4566,29.7273,29.4147,29.7179,28728186,0
+XLU.US,D,20231207,000000,29.76,29.8673,29.5172,29.6526,23434930,0
+XLU.US,D,20231208,000000,29.606,29.7319,29.3772,29.5966,25712813,0
+XLU.US,D,20231211,000000,29.4426,29.8254,29.4426,29.7879,24047904,0
+XLU.US,D,20231212,000000,29.83,29.844,29.4379,29.6666,23318961,0
+XLU.US,D,20231213,000000,29.6994,30.7869,29.5383,30.7869,46547295,0
+XLU.US,D,20231214,000000,30.9735,31.1322,30.3247,30.3854,69596325,0
+XLU.US,D,20231215,000000,30.082,30.236,29.6386,29.858,56913678,0
+XLU.US,D,20231218,000000,29.9415,30.1087,29.7271,29.7907,34497535,0
+XLU.US,D,20231219,000000,29.8943,29.9981,29.7649,29.9604,26931916,0
+XLU.US,D,20231220,000000,29.9226,30.0074,29.3478,29.3526,38896303,0
+XLU.US,D,20231221,000000,29.4516,29.6069,29.197,29.4044,33698405,0
+XLU.US,D,20231222,000000,29.5127,29.793,29.4467,29.5033,28067214,0
+XLU.US,D,20231226,000000,29.4562,29.793,29.4467,29.6823,20243249,0
+XLU.US,D,20231227,000000,29.6258,29.72,29.5127,29.6635,20147077,0
+XLU.US,D,20231228,000000,29.5693,29.9155,29.5693,29.8754,18408602,0
+XLU.US,D,20231229,000000,29.8095,29.8991,29.64,29.8377,23854678,0
+XLU.US,D,20240102,000000,29.7106,30.3396,29.6493,30.2713,32642178,0
+XLU.US,D,20240103,000000,30.2619,30.4386,30.0545,30.3843,34878984,0
+XLU.US,D,20240104,000000,30.4174,30.5761,30.2524,30.2901,28252582,0
+XLU.US,D,20240105,000000,30.2477,30.5472,30.1111,30.4033,28855435,0
+XLU.US,D,20240108,000000,30.3372,30.6339,30.2431,30.6247,24869451,0
+XLU.US,D,20240109,000000,30.4644,30.5116,30.309,30.3749,30569720,0
+XLU.US,D,20240110,000000,30.3749,30.5116,30.2619,30.3702,23192407,0
+XLU.US,D,20240111,000000,30.2713,30.2752,29.5669,29.6635,47069718,0
+XLU.US,D,20240112,000000,29.8613,29.9556,29.7129,29.8331,20734177,0
+XLU.US,D,20240116,000000,29.6871,29.7649,29.4374,29.508,32318895,0
+XLU.US,D,20240117,000000,29.3385,29.6069,28.8579,29.0792,41567729,0
+XLU.US,D,20240118,000000,28.9333,28.9615,28.6034,28.7683,41880695,0
+XLU.US,D,20240119,000000,28.7965,28.8438,28.5468,28.7306,29987923,0
+XLU.US,D,20240122,000000,28.7212,28.9333,28.4598,28.5845,44228806,0
+XLU.US,D,20240123,000000,28.594,28.7258,28.4644,28.6364,43617062,0
+XLU.US,D,20240124,000000,28.8342,28.8815,28.203,28.2454,53993738,0
+XLU.US,D,20240125,000000,28.6222,28.759,28.3558,28.7542,53610190,0
+XLU.US,D,20240126,000000,28.8296,28.945,28.7447,28.839,38898156,0
+XLU.US,D,20240129,000000,28.8579,29.1334,28.6857,29.0228,27649815,0
+XLU.US,D,20240130,000000,28.9521,29.1876,28.7638,29.0133,38320173,0
+XLU.US,D,20240131,000000,29.2536,29.3807,28.7848,28.9521,63294714,0
+XLU.US,D,20240201,000000,28.8296,29.5033,28.6977,29.5033,54661712,0
+XLU.US,D,20240202,000000,29.1687,29.2536,28.7683,28.971,55014026,0
+XLU.US,D,20240205,000000,28.6882,28.7047,28.3536,28.3678,42338091,0
+XLU.US,D,20240206,000000,28.3536,28.5639,28.2641,28.4716,29244606,0
+XLU.US,D,20240207,000000,28.5845,28.6458,28.3395,28.4902,25202889,0
+XLU.US,D,20240208,000000,28.3632,28.4244,28.0404,28.2877,44312320,0
+XLU.US,D,20240209,000000,28.2076,28.4244,28.1511,28.3961,31463415,0
+XLU.US,D,20240212,000000,28.3961,28.7495,28.3255,28.7258,26763688,0
+XLU.US,D,20240213,000000,28.5657,28.7118,27.8637,28.25,48182440,0
+XLU.US,D,20240214,000000,28.3536,28.4716,28.1934,28.4055,37007416,0
+XLU.US,D,20240215,000000,28.4951,28.9025,28.4951,28.8815,36804618,0
+XLU.US,D,20240216,000000,28.74,28.9827,28.5657,28.8483,31746181,0
+XLU.US,D,20240220,000000,28.7965,29.1594,28.7683,28.8296,24158281,0
+XLU.US,D,20240221,000000,29.0181,29.2488,28.8767,29.2112,33504112,0
+XLU.US,D,20240222,000000,28.9803,29.1052,28.7636,28.9851,33791468,0
+XLU.US,D,20240223,000000,29.0464,29.3289,28.9732,29.1924,26077563,0
+XLU.US,D,20240226,000000,29.051,29.0699,28.5635,28.6176,27153762,0
+XLU.US,D,20240227,000000,28.7872,29.1687,28.6694,29.1594,29170850,0
+XLU.US,D,20240228,000000,29.1264,29.2912,29.0604,29.2488,24391114,0
+XLU.US,D,20240229,000000,29.3621,29.5033,29.1217,29.2584,32553934,0
+XLU.US,D,20240301,000000,29.1687,29.1735,28.7212,29.0792,45114167,0
+XLU.US,D,20240304,000000,28.9426,29.6116,28.9426,29.5693,35042788,0
+XLU.US,D,20240305,000000,29.6589,30.1394,29.3621,29.4844,52640602,0
+XLU.US,D,20240306,000000,29.6964,29.9179,29.6282,29.767,34651825,0
+XLU.US,D,20240307,000000,30.0122,30.0874,29.9038,29.9604,22693615,0
+XLU.US,D,20240308,000000,30.0452,30.1229,29.786,30.0356,29196373,0
+XLU.US,D,20240311,000000,29.9932,30.25,29.8786,30.1864,22252244,0
+XLU.US,D,20240312,000000,30.1252,30.1394,29.7059,29.8943,31294777,0
+XLU.US,D,20240313,000000,30.1299,30.3656,30.031,30.097,27462370,0
+XLU.US,D,20240314,000000,30.031,30.1464,29.6447,29.8568,33821362,0
+XLU.US,D,20240315,000000,29.7625,30.057,29.7342,29.8991,37615639,0
+XLU.US,D,20240318,000000,29.9369,30.2268,29.7611,30.0366,28254504,0
+XLU.US,D,20240319,000000,30.1079,30.3311,30.0223,30.3026,21035669,0
+XLU.US,D,20240320,000000,30.2504,30.4974,30.1672,30.3407,34334982,0
+XLU.US,D,20240321,000000,30.4213,30.628,30.2788,30.2931,42446960,0
+XLU.US,D,20240322,000000,30.4832,30.5401,30.2979,30.336,22166113,0
+XLU.US,D,20240325,000000,30.4213,30.4974,30.2908,30.4784,24412928,0
+XLU.US,D,20240326,000000,30.5117,30.602,30.1079,30.1316,31397877,0
+XLU.US,D,20240327,000000,30.3549,30.9724,30.3217,30.9724,36418688,0
+XLU.US,D,20240328,000000,30.9676,31.2362,30.887,31.1862,28936873,0
+XLU.US,D,20240401,000000,31.191,31.2242,30.7966,30.9961,23895891,0
+XLU.US,D,20240402,000000,30.925,31.229,30.9107,31.0484,31799911,0
+XLU.US,D,20240403,000000,31.0437,31.1268,30.8133,30.925,27970595,0
+XLU.US,D,20240404,000000,31.1671,31.2575,30.6518,30.8632,30899404,0
+XLU.US,D,20240405,000000,30.6636,31.0366,30.514,30.9534,34020851,0
+XLU.US,D,20240408,000000,30.9582,31.2099,30.9154,31.1577,21200969,0
+XLU.US,D,20240409,000000,31.2242,31.3905,31.1316,31.3287,25287644,0
+XLU.US,D,20240410,000000,30.7017,30.9083,30.5212,30.792,40292618,0
+XLU.US,D,20240411,000000,30.9676,31.0058,30.5212,30.7302,26967941,0
+XLU.US,D,20240412,000000,30.7872,30.8774,30.3502,30.4974,41938849,0
+XLU.US,D,20240415,000000,30.7064,30.8346,30.1007,30.2172,30953144,0
+XLU.US,D,20240416,000000,30.1222,30.1554,29.7136,29.8181,34636809,0
+XLU.US,D,20240417,000000,30.0129,30.5164,29.9559,30.4405,29632139,0
+XLU.US,D,20240418,000000,30.5448,30.7159,30.3193,30.6113,23459928,0
+XLU.US,D,20240419,000000,30.6921,31.1458,30.6566,31.0818,38943903,0
+XLU.US,D,20240422,000000,31.1007,31.4522,30.887,31.3667,24691273,0
+XLU.US,D,20240423,000000,31.3525,31.7135,31.2765,31.5139,23511859,0
+XLU.US,D,20240424,000000,31.229,31.8085,31.0723,31.7039,27499985,0
+XLU.US,D,20240425,000000,31.628,31.9155,31.3502,31.7895,33220950,0
+XLU.US,D,20240426,000000,31.7895,31.8324,31.4286,31.4427,25837380,0
+XLU.US,D,20240429,000000,31.6612,31.928,31.6328,31.8703,30911549,0
+XLU.US,D,20240430,000000,31.6945,31.9487,31.4856,31.7039,31286731,0
+XLU.US,D,20240501,000000,31.6993,32.3596,31.5758,32.0698,44598294,0
+XLU.US,D,20240502,000000,32.2028,32.3215,31.9463,32.2407,30112731,0
+XLU.US,D,20240503,000000,32.4925,32.5994,32.2075,32.4974,31383860,0
+XLU.US,D,20240506,000000,32.5971,32.6993,32.3975,32.6635,22336487,0
+XLU.US,D,20240507,000000,32.8013,33.0626,32.73,33.0341,30322031,0
+XLU.US,D,20240508,000000,32.9629,33.3998,32.8821,33.381,29164134,0
+XLU.US,D,20240509,000000,33.3571,33.92,33.2859,33.8891,51100350,0
+XLU.US,D,20240510,000000,34.0792,34.1313,33.7609,33.8559,41185280,0
+XLU.US,D,20240513,000000,33.9699,34.1385,33.7893,33.8559,22334207,0
+XLU.US,D,20240514,000000,34.0031,34.0507,33.7561,33.9462,24805026,0
+XLU.US,D,20240515,000000,34.2977,34.5494,34.2407,34.4545,30709766,0
+XLU.US,D,20240516,000000,34.4736,34.6327,34.2834,34.3357,26652972,0
+XLU.US,D,20240517,000000,34.2929,34.445,34.1742,34.3642,22856769,0
+XLU.US,D,20240520,000000,34.4402,34.4402,34.2312,34.3072,14557656,0
+XLU.US,D,20240521,000000,34.2881,34.6302,34.2762,34.616,17117919,0
+XLU.US,D,20240522,000000,34.426,34.5471,34.1742,34.2075,22239114,0
+XLU.US,D,20240523,000000,34.1551,34.1551,33.6088,33.6279,30227677,0
+XLU.US,D,20240524,000000,33.7135,34.0982,33.6517,33.9652,17226914,0
+XLU.US,D,20240528,000000,33.9985,34.1363,33.8607,33.9318,18698873,0
+XLU.US,D,20240529,000000,33.6374,33.6801,33.369,33.4949,29596189,0
+XLU.US,D,20240530,000000,33.6042,33.9699,33.5423,33.9462,19116496,0
+XLU.US,D,20240531,000000,34.0602,34.578,33.913,34.5447,26079652,0
+XLU.US,D,20240603,000000,34.4878,34.5186,34.0269,34.1505,38855579,0
+XLU.US,D,20240604,000000,34.065,34.255,33.7609,34.1363,30965530,0
+XLU.US,D,20240605,000000,34.0982,34.1268,33.882,33.9413,18861982,0
+XLU.US,D,20240606,000000,33.8654,34.065,33.5423,33.5899,19140470,0
+XLU.US,D,20240607,000000,33.3002,33.5662,33.2123,33.2241,17142661,0
+XLU.US,D,20240610,000000,33.2195,33.7087,33.1315,33.6517,20621083,0
+XLU.US,D,20240611,000000,33.3667,33.4949,33.1624,33.4475,23887381,0
+XLU.US,D,20240612,000000,33.8701,33.8749,33.1197,33.2288,26221245,0
+XLU.US,D,20240613,000000,33.2811,33.4284,32.9587,33.3049,24181289,0
+XLU.US,D,20240614,000000,33.1101,33.2668,32.9724,33.2241,21346436,0
+XLU.US,D,20240617,000000,33.0484,33.1244,32.8251,32.8584,22131327,0
+XLU.US,D,20240618,000000,32.5924,32.8845,32.5639,32.8726,25864870,0
+XLU.US,D,20240620,000000,32.9772,33.2265,32.8678,33.1576,29416709,0
+XLU.US,D,20240621,000000,33.2811,33.3168,32.9391,32.9629,19989148,0
+XLU.US,D,20240624,000000,32.9557,33.5064,32.9317,33.3962,18749140,0
+XLU.US,D,20240625,000000,33.3292,33.4202,32.9749,33.0802,26207259,0
+XLU.US,D,20240626,000000,32.9557,33.0107,32.7449,32.9413,14494557,0
+XLU.US,D,20240627,000000,32.9701,33.0419,32.7737,32.9989,11380777,0
+XLU.US,D,20240628,000000,32.9989,33.0419,32.4767,32.6301,24081104,0
+XLU.US,D,20240701,000000,32.9701,33.0275,32.3691,32.4051,17497314,0
+XLU.US,D,20240702,000000,32.4817,32.6326,32.4289,32.5726,17462148,0
+XLU.US,D,20240703,000000,32.6205,32.9989,32.5582,32.7689,13825612,0
+XLU.US,D,20240705,000000,32.8216,32.9653,32.6733,32.8265,14440855,0
+XLU.US,D,20240708,000000,32.8551,32.9653,32.733,32.8599,14236239,0
+XLU.US,D,20240709,000000,32.8599,33.2335,32.8265,32.9557,22554647,0
+XLU.US,D,20240710,000000,33.0802,33.2765,32.8313,33.267,14408892,0
+XLU.US,D,20240711,000000,33.4345,33.9662,33.4202,33.8751,31081741,0
+XLU.US,D,20240712,000000,33.9948,34.3468,33.8465,34.1241,17253346,0
+XLU.US,D,20240715,000000,33.7411,33.8465,33.2407,33.2958,31143943,0
+XLU.US,D,20240716,000000,33.4969,33.6118,33.3962,33.5543,15671487,0
+XLU.US,D,20240717,000000,33.5207,33.9997,33.4345,33.5735,28730294,0
+XLU.US,D,20240718,000000,33.5304,33.8704,33.4873,33.5447,14140204,0
+XLU.US,D,20240719,000000,33.6069,33.686,33.3819,33.583,13558483,0
+XLU.US,D,20240722,000000,33.7601,33.9421,33.6454,33.8655,13537584,0
+XLU.US,D,20240723,000000,33.7985,33.8612,33.6309,33.6548,13246521,0
+XLU.US,D,20240724,000000,33.8943,34.1667,33.6884,34.0332,26400491,0
+XLU.US,D,20240725,000000,34.1913,34.3731,33.6069,33.7507,27842688,0
+XLU.US,D,20240726,000000,34.0188,34.1481,33.8919,34.0811,17443839,0
+XLU.US,D,20240729,000000,34.2103,34.3443,33.9326,34.2344,15819800,0
+XLU.US,D,20240730,000000,34.1959,34.4402,34.1241,34.4114,17433183,0
+XLU.US,D,20240731,000000,34.8952,34.9333,34.5216,34.8568,22725821,0
+XLU.US,D,20240801,000000,34.9239,35.532,34.8807,35.4842,34004618,0
+XLU.US,D,20240802,000000,35.9343,36.1833,35.0556,35.5417,50386712,0
+XLU.US,D,20240805,000000,35.7285,35.7285,34.5647,34.603,42913554,0
+XLU.US,D,20240806,000000,34.7371,35.2974,34.7132,34.8952,30578833,0
+XLU.US,D,20240807,000000,35.1824,35.5009,34.9573,35.0914,25851368,0
+XLU.US,D,20240808,000000,34.9573,35.3429,34.8568,35.1298,24391175,0
+XLU.US,D,20240809,000000,35.216,35.2974,34.6437,35.2495,17445857,0
+XLU.US,D,20240812,000000,35.2591,35.3262,35.0483,35.3117,15690251,0
+XLU.US,D,20240813,000000,35.4602,35.5512,35.3045,35.5176,17828453,0
+XLU.US,D,20240814,000000,35.4362,35.7044,35.2303,35.4937,16879327,0
+XLU.US,D,20240815,000000,35.2878,35.5924,35.1705,35.4889,19637610,0
+XLU.US,D,20240816,000000,35.5273,35.769,35.374,35.647,14119510,0
+XLU.US,D,20240819,000000,35.6805,35.9055,35.6517,35.8816,12013095,0
+XLU.US,D,20240820,000000,35.8816,36.0013,35.7667,35.805,16695611,0
+XLU.US,D,20240821,000000,35.8576,36.1689,35.8097,36.0589,14045474,0
+XLU.US,D,20240822,000000,36.0971,36.1736,35.8696,36.0157,15294327,0
+XLU.US,D,20240823,000000,36.1403,36.2887,36.0108,36.1162,15714560,0
+XLU.US,D,20240826,000000,36.2408,36.4978,36.2336,36.3509,13924817,0
+XLU.US,D,20240827,000000,36.2743,36.4036,36.0468,36.0635,17402273,0
+XLU.US,D,20240828,000000,36.1736,36.3723,36.0349,36.0635,10945328,0
+XLU.US,D,20240829,000000,36.1833,36.2935,35.8289,36.2599,13321303,0
+XLU.US,D,20240830,000000,36.3269,36.5855,36.1929,36.5328,17758280,0
+XLU.US,D,20240903,000000,36.5424,36.7435,36.3652,36.4802,24669609,0
+XLU.US,D,20240904,000000,36.6574,37.0668,36.6095,36.7914,28508033,0
+XLU.US,D,20240905,000000,37.0692,37.1169,36.5903,36.7005,16231385,0
+XLU.US,D,20240906,000000,36.7819,36.8585,36.3461,36.3509,20471335,0
+XLU.US,D,20240909,000000,36.5089,36.7243,36.2982,36.7195,15000145,0
+XLU.US,D,20240910,000000,36.7866,37.0477,36.6622,36.892,24281681,0
+XLU.US,D,20240911,000000,36.8968,37.0429,36.4658,37.007,21683409,0
+XLU.US,D,20240912,000000,37.0884,37.1529,36.8585,37.0884,20188996,0
+XLU.US,D,20240913,000000,37.2128,37.6196,37.0692,37.6102,16955465,0
+XLU.US,D,20240916,000000,37.73,38.003,37.6295,37.8975,20789128,0
+XLU.US,D,20240917,000000,37.9168,38.0102,37.7444,37.8688,29196929,0
+XLU.US,D,20240918,000000,37.8018,37.9072,37.4202,37.5816,49110352,0
+XLU.US,D,20240919,000000,37.4475,37.5337,37.0548,37.3613,43369419,0
+XLU.US,D,20240920,000000,37.8306,38.4292,37.778,38.3477,46233258,0
+XLU.US,D,20240923,000000,38.5837,38.7622,38.4439,38.7285,24206320,0
+XLU.US,D,20240924,000000,38.5115,38.9405,38.3716,38.4535,29147648,0
+XLU.US,D,20240925,000000,38.6657,38.7717,38.3185,38.6561,16966005,0
+XLU.US,D,20240926,000000,38.5837,38.7525,38.2848,38.391,20528786,0
+XLU.US,D,20240927,000000,38.55,38.8756,38.5115,38.7717,15353051,0
+XLU.US,D,20240930,000000,38.8344,38.9695,38.5018,38.9453,19722784,0
+XLU.US,D,20241001,000000,38.902,39.3142,38.6657,39.2587,25266095,0
+XLU.US,D,20241002,000000,39.008,39.3504,38.9405,39.278,17103275,0
+XLU.US,D,20241003,000000,39.4949,39.56,39.1672,39.2635,25103567,0
+XLU.US,D,20241004,000000,38.926,39.2443,38.8007,39.2009,26015675,0
+XLU.US,D,20241007,000000,39.0706,39.0948,38.1973,38.2993,36592804,0
+XLU.US,D,20241008,000000,38.468,38.5861,38.3138,38.3185,26987385,0
+XLU.US,D,20241009,000000,38.2125,38.3283,37.7738,37.9908,35559890,0
+XLU.US,D,20241010,000000,38.0293,38.3283,37.8557,37.8751,27303186,0
+XLU.US,D,20241011,000000,37.7496,38.2077,37.6291,38.2077,20049806,0
+XLU.US,D,20241014,000000,38.2655,38.7235,38.1933,38.6898,18711010,0
+XLU.US,D,20241015,000000,38.8585,39.1478,38.8176,38.8633,27408004,0
+XLU.US,D,20241016,000000,39.0562,39.7119,38.8803,39.6348,19808071,0
+XLU.US,D,20241017,000000,39.7649,39.7746,39.2539,39.2828,24399894,0
+XLU.US,D,20241018,000000,39.2491,39.5287,39.0755,39.5094,14555803,0
+XLU.US,D,20241021,000000,39.6009,39.7167,39.1985,39.3552,15360929,0
+XLU.US,D,20241022,000000,39.09,39.2973,38.9043,39.2154,17754293,0
+XLU.US,D,20241023,000000,39.2443,39.6059,39.1719,39.5914,20373766,0
+XLU.US,D,20241024,000000,39.5962,39.6781,39.2033,39.3359,13577914,0
+XLU.US,D,20241025,000000,39.5335,39.5673,38.7235,38.7525,18168793,0
+XLU.US,D,20241028,000000,38.9597,39.2539,38.8682,39.0562,15165291,0
+XLU.US,D,20241029,000000,38.6223,38.6272,38.2125,38.2222,28761769,0
+XLU.US,D,20241030,000000,38.3716,38.4439,38.063,38.1306,21686265,0
+XLU.US,D,20241031,000000,38.227,38.8103,38.198,38.5259,28536594,0
+XLU.US,D,20241101,000000,38.5211,38.6367,37.6341,37.6678,32005861,0
+XLU.US,D,20241104,000000,37.2917,37.4894,37.0169,37.2194,28993162,0
+XLU.US,D,20241105,000000,37.2001,37.7787,37.0892,37.7787,19721534,0
+XLU.US,D,20241106,000000,37.2917,37.552,37.0361,37.388,34181372,0
+XLU.US,D,20241107,000000,37.5761,37.8292,37.2579,37.4556,39101712,0
+XLU.US,D,20241108,000000,37.6436,38.2535,37.6146,38.1739,29927610,0
+XLU.US,D,20241111,000000,38.1739,38.5049,38.092,38.28,26975786,0
+XLU.US,D,20241112,000000,38.1716,38.251,37.6606,37.8413,19397029,0
+XLU.US,D,20241113,000000,38.0534,38.1017,37.6146,37.7738,17020580,0
+XLU.US,D,20241114,000000,37.8221,38.0148,37.5858,37.6436,18364334,0
+XLU.US,D,20241115,000000,37.6485,38.2535,37.6002,38.2077,24819325,0
+XLU.US,D,20241118,000000,38.1739,38.644,38.1264,38.5404,15206329,0
+XLU.US,D,20241119,000000,38.4006,38.7911,38.2125,38.7862,12186283,0
+XLU.US,D,20241120,000000,38.8585,38.9887,38.6127,38.8055,12649294,0
+XLU.US,D,20241121,000000,38.8947,39.5287,38.6777,39.4804,22571393,0
+XLU.US,D,20241122,000000,39.6204,39.6637,39.2539,39.2684,16345971,0
+XLU.US,D,20241125,000000,39.5817,39.6541,39.049,39.3407,14782582,0
+XLU.US,D,20241126,000000,39.4515,39.9914,39.3504,39.9674,18019292,0
+XLU.US,D,20241127,000000,40.1121,40.2133,39.9264,39.9674,17792911,0
+XLU.US,D,20241129,000000,40.0735,40.1265,39.8951,39.9819,9577445,0
+XLU.US,D,20241202,000000,39.9819,39.9915,39.1093,39.1238,22903454,0
+XLU.US,D,20241203,000000,39.3744,39.4854,38.7766,38.7862,19553053,0
+XLU.US,D,20241204,000000,38.9067,39.0032,38.632,38.7815,25066497,0
+XLU.US,D,20241205,000000,38.8393,39.1188,38.7235,38.902,14753795,0
+XLU.US,D,20241206,000000,38.926,39.0128,38.3475,38.4199,14756457,0
+XLU.US,D,20241209,000000,38.4199,38.4728,37.9136,37.9378,21834751,0
+XLU.US,D,20241210,000000,37.8702,37.8751,37.3591,37.6628,21072699,0
+XLU.US,D,20241211,000000,37.7257,37.7907,37.3591,37.4267,15307022,0
+XLU.US,D,20241212,000000,37.5978,37.7232,37.3736,37.4074,15997089,0
+XLU.US,D,20241213,000000,37.4507,37.6267,37.3689,37.4316,14320905,0
+XLU.US,D,20241216,000000,37.4701,37.5616,37.1181,37.1326,16718924,0
+XLU.US,D,20241217,000000,36.9012,37.1326,36.8288,36.9784,16466120,0
+XLU.US,D,20241218,000000,36.9397,37.0072,36.0816,36.1057,30917618,0
+XLU.US,D,20241219,000000,36.1395,36.6769,36.1298,36.2696,28083990,0
+XLU.US,D,20241220,000000,36.0478,36.9301,36.0142,36.8482,26123042,0
+XLU.US,D,20241223,000000,36.767,37.0028,36.3951,36.9735,20689136,0
+XLU.US,D,20241224,000000,36.9832,37.1874,36.8618,37.1777,9267716,0
+XLU.US,D,20241226,000000,37.0222,37.1924,36.9395,37.0902,10403123,0
+XLU.US,D,20241227,000000,36.8666,37.0902,36.7451,36.9832,14199770,0
+XLU.US,D,20241230,000000,36.7985,36.92,36.4898,36.8277,17352227,0
+XLU.US,D,20241231,000000,36.8861,37.0124,36.6187,36.7937,12965664,0
+XLU.US,D,20250102,000000,37.0805,37.2652,36.8083,37.0757,24793636,0
+XLU.US,D,20250103,000000,37.2847,37.6669,37.1292,37.4693,18275538,0
+XLU.US,D,20250106,000000,37.4402,37.4986,36.9274,37.0513,26355937,0
+XLU.US,D,20250107,000000,37.1874,37.3381,36.8642,36.9589,23509544,0
+XLU.US,D,20250108,000000,36.8715,36.9881,36.3416,36.9492,27612964,0
+XLU.US,D,20250110,000000,37.0562,37.3527,36.5652,36.7402,32108915,0
+XLU.US,D,20250113,000000,36.7014,36.7402,35.9285,36.3125,25602872,0
+XLU.US,D,20250114,000000,36.4364,36.9007,36.3608,36.7888,20237364,0
+XLU.US,D,20250115,000000,37.3819,37.6978,37.2871,37.3285,21970947,0
+XLU.US,D,20250116,000000,37.3089,38.2836,37.2944,38.2715,31284118,0
+XLU.US,D,20250117,000000,38.2374,38.5,38.1256,38.3249,15088221,0
+XLU.US,D,20250121,000000,38.743,39.1051,38.6579,38.9131,22251494,0
+XLU.US,D,20250122,000000,39.0006,39.0201,38.0503,38.0722,24320455,0
+XLU.US,D,20250123,000000,38.2083,38.5267,38.1475,38.252,22201950,0
+XLU.US,D,20250124,000000,38.1792,38.7527,38.111,38.6409,17249373,0
+XLU.US,D,20250127,000000,37.8776,37.9579,36.8593,37.7464,43661032,0
+XLU.US,D,20250128,000000,37.727,37.727,36.8958,37.2263,29356453,0
+XLU.US,D,20250129,000000,37.2215,37.7319,37.1777,37.3041,19677542,0
+XLU.US,D,20250130,000000,37.7708,38.1402,37.7028,38.0819,19247356,0
+XLU.US,D,20250131,000000,38.116,38.15,37.7708,37.8583,20232805,0
+XLU.US,D,20250203,000000,37.3381,38.2034,37.2993,38.0625,28922413,0
+XLU.US,D,20250204,000000,37.8194,37.9044,37.3478,37.727,21084045,0
+XLU.US,D,20250205,000000,38.1014,38.3638,37.7906,38.1061,16449952,0
+XLU.US,D,20250206,000000,38.2569,38.2715,37.7903,38.0625,13187227,0
+XLU.US,D,20250207,000000,38.0795,38.3225,37.9385,37.9846,14740230,0
+XLU.US,D,20250210,000000,38.0333,38.4124,37.8802,38.3979,10969147,0
+XLU.US,D,20250211,000000,38.2131,38.6094,37.9263,38.5923,11145848,0
+XLU.US,D,20250212,000000,38.0381,38.6166,37.9263,38.5242,15314353,0
+XLU.US,D,20250213,000000,38.5559,38.6871,38.376,38.6117,17507037,0
+XLU.US,D,20250214,000000,38.5923,38.9033,38.4245,38.4513,14371524,0
+XLU.US,D,20250218,000000,38.6264,38.8743,38.4804,38.811,15953029,0
+XLU.US,D,20250219,000000,38.7673,39.1295,38.7285,39.0152,12871520,0
+XLU.US,D,20250220,000000,38.8791,39.1028,38.5436,39.0103,17888260,0
+XLU.US,D,20250221,000000,39.0055,39.1464,38.8305,39.0201,15991725,0
+XLU.US,D,20250224,000000,39.1221,39.1368,38.6506,38.8257,15401776,0
+XLU.US,D,20250225,000000,38.5671,38.709,38.0722,38.6312,22461885,0
+XLU.US,D,20250226,000000,38.6774,39.1318,38.5778,38.7916,15862581,0
+XLU.US,D,20250227,000000,38.6847,38.7715,37.8923,37.9312,25791762,0
+XLU.US,D,20250228,000000,38.1839,38.5242,37.9749,38.5097,22392016,0
+XLU.US,D,20250303,000000,38.4586,38.6847,38.3054,38.5631,19827092,0
+XLU.US,D,20250304,000000,38.5631,38.7673,37.8776,37.936,23206505,0
+XLU.US,D,20250305,000000,37.6955,37.936,37.3599,37.6687,21257217,0
+XLU.US,D,20250306,000000,37.3625,37.411,36.7791,36.8861,26131813,0
+XLU.US,D,20250307,000000,36.9687,37.7367,36.8618,37.5715,23898317,0
+XLU.US,D,20250310,000000,37.4743,38.0964,37.4402,37.9846,38433617,0
+XLU.US,D,20250311,000000,37.9701,38.111,37.4305,37.6298,33573007,0
+XLU.US,D,20250312,000000,37.5884,37.8437,37.2847,37.5132,17930478,0
+XLU.US,D,20250313,000000,37.591,37.7611,37.3673,37.6055,17281870,0
+XLU.US,D,20250314,000000,37.6978,38.3832,37.5812,38.3395,18791929,0
+XLU.US,D,20250317,000000,38.32,38.7211,38.1402,38.5,19841619,0
+XLU.US,D,20250318,000000,38.2231,38.3395,37.9846,38.2326,19836568,0
+XLU.US,D,20250319,000000,38.2569,38.4271,38.116,38.3735,16625375,0
+XLU.US,D,20250320,000000,38.3881,38.5874,38.2957,38.5292,16884174,0
+XLU.US,D,20250321,000000,38.3493,38.5631,38.043,38.2812,16074301,0
+XLU.US,D,20250324,000000,38.4011,38.734,38.2348,38.2689,14295302,0
+XLU.US,D,20250325,000000,38.2298,38.2395,37.4783,37.657,22873525,0
+XLU.US,D,20250326,000000,37.6815,37.9948,37.6619,37.9066,15488008,0
+XLU.US,D,20250327,000000,37.8725,38.2101,37.7831,37.8969,14269782,0
+XLU.US,D,20250328,000000,38.127,38.4134,38.0585,38.176,19485404,0
+XLU.US,D,20250331,000000,38.2788,38.7561,38.2249,38.6018,21927751,0
+XLU.US,D,20250401,000000,38.5824,38.8124,38.3253,38.6998,18470341,0
+XLU.US,D,20250402,000000,38.7046,38.9691,38.4746,38.8809,13227339,0
+XLU.US,D,20250403,000000,38.9592,39.2676,38.5871,38.6362,39474330,0
+XLU.US,D,20250404,000000,38.7953,38.8173,36.2471,36.487,67576316,0
+XLU.US,D,20250407,000000,35.8848,37.0304,35.1382,35.9288,74723051,0
+XLU.US,D,20250408,000000,36.5751,36.8297,35.3659,35.782,40444928,0
+XLU.US,D,20250409,000000,35.4736,37.2874,34.7685,37.192,71548726,0
+XLU.US,D,20250410,000000,36.8786,37.3436,36.1467,36.9129,45109577,0
+XLU.US,D,20250411,000000,36.8835,37.4929,36.438,37.3633,29455003,0
+XLU.US,D,20250414,000000,37.6228,38.1588,37.4367,38.034,19829576,0
+XLU.US,D,20250415,000000,38.1343,38.3669,37.9826,38.0291,15582499,0
+XLU.US,D,20250416,000000,38.0976,38.2665,37.5616,37.6864,17873939,0
+XLU.US,D,20250417,000000,37.8431,38.5504,37.8333,38.0732,19332379,0
+XLU.US,D,20250421,000000,37.8919,37.9459,36.7317,37.1723,21223137,0
+XLU.US,D,20250422,000000,37.5443,38.2689,37.5384,38.1857,22163530,0
+XLU.US,D,20250423,000000,38.3914,38.7781,37.9997,38.3472,28498852,0
+XLU.US,D,20250424,000000,38.2886,38.5824,38.0438,38.4061,17186919,0
+XLU.US,D,20250425,000000,38.4305,38.4647,38.1171,38.2886,14375493,0
+XLU.US,D,20250428,000000,38.3032,38.5994,38.0438,38.5236,11321200,0
+XLU.US,D,20250429,000000,38.4208,38.8858,38.3082,38.8222,13448864,0
+XLU.US,D,20250430,000000,38.6655,38.7585,37.958,38.6264,18462624,0
+XLU.US,D,20250501,000000,38.8907,39.226,38.6117,38.739,18350199,0
+XLU.US,D,20250502,000000,38.8809,39.1575,38.6679,39.0425,16416970,0
+XLU.US,D,20250505,000000,38.9494,39.0621,38.5627,38.9445,15213622,0
+XLU.US,D,20250506,000000,39.0033,39.6936,38.9152,39.4195,21074950,0
+XLU.US,D,20250507,000000,39.3313,39.7622,39.2138,39.532,19994146,0
+XLU.US,D,20250508,000000,39.5369,39.6496,39.1575,39.2138,22917103,0
+XLU.US,D,20250509,000000,39.3117,39.3265,39.0278,39.2823,17791827,0
+XLU.US,D,20250512,000000,39.4659,39.5663,38.8711,39.0473,28045797,0
+XLU.US,D,20250513,000000,39.0302,39.297,38.7781,38.9936,24576768,0
+XLU.US,D,20250514,000000,38.8883,38.9225,38.2395,38.8222,23401409,0
+XLU.US,D,20250515,000000,39.0499,39.7548,38.9544,39.6496,27197873,0
+XLU.US,D,20250516,000000,39.7278,40.2468,39.6103,40.2321,20505149,0
+XLU.US,D,20250519,000000,39.8992,40.4206,39.8845,40.4035,16654168,0
+XLU.US,D,20250520,000000,40.3741,40.658,40.3398,40.521,18460812,0
+XLU.US,D,20250521,000000,40.3741,40.4646,39.7034,39.7817,23188998,0
+XLU.US,D,20250522,000000,39.4242,39.4439,38.7561,39.2138,31290979,0
+XLU.US,D,20250523,000000,39.506,39.718,39.018,39.6838,22194184,0
+XLU.US,D,20250527,000000,39.9922,40.0853,39.6765,39.9825,18889078,0
+XLU.US,D,20250528,000000,39.9481,39.9775,39.2529,39.4242,21401426,0
+XLU.US,D,20250529,000000,39.4121,39.7622,39.2676,39.6985,21313410,0
+XLU.US,D,20250530,000000,39.6152,40.1734,39.5467,40.1047,21121483,0
+XLU.US,D,20250602,000000,39.9139,40.286,39.7718,40.2321,27371010,0
+XLU.US,D,20250603,000000,40.6678,40.7168,40.0167,40.3398,29156727,0
+XLU.US,D,20250604,000000,40.2493,40.2713,39.6349,39.6349,33706081,0
+XLU.US,D,20250605,000000,39.7132,39.7474,39.4903,39.5711,21626599,0
+XLU.US,D,20250606,000000,39.7671,39.8135,39.4072,39.7474,21720894,0
+XLU.US,D,20250609,000000,39.6788,39.8282,39.4268,39.4929,25397527,0
+XLU.US,D,20250610,000000,39.5736,39.6788,39.2897,39.5858,28651027,0
+XLU.US,D,20250611,000000,39.7377,39.7577,39.4806,39.6103,21851254,0
+XLU.US,D,20250612,000000,39.6544,40.1121,39.6152,40.0901,19986784,0
+XLU.US,D,20250613,000000,40.0461,40.1,39.7425,39.86,25866163,0
+XLU.US,D,20250616,000000,40.0339,40.2713,39.4709,39.6642,27848025,0
+XLU.US,D,20250617,000000,39.5981,39.7034,39.0572,39.3362,28940403,0
+XLU.US,D,20250618,000000,39.3957,39.6349,39.2334,39.4389,22799967,0
+XLU.US,D,20250620,000000,39.5566,39.8698,39.4929,39.5467,32364344,0
+XLU.US,D,20250623,000000,39.7525,40.1123,39.6686,40.0483,25938126,0
+XLU.US,D,20250624,000000,40.0926,40.3342,40.0212,40.2208,20681320,0
+XLU.US,D,20250625,000000,40.0827,40.1272,39.6095,39.6835,27154044,0
+XLU.US,D,20250626,000000,39.7821,40.0335,39.681,40.0137,19014395,0
+XLU.US,D,20250627,000000,40.1272,40.418,39.9694,40.0926,25669024,0
+XLU.US,D,20250630,000000,39.8881,40.2972,39.7722,40.2553,22332430,0
+XLU.US,D,20250701,000000,40.2332,40.423,39.7722,40.3934,40257556,0
+XLU.US,D,20250702,000000,40.2432,40.4277,39.851,40.0433,22203518,0
+XLU.US,D,20250703,000000,40.0531,40.5067,39.994,40.344,15112841,0
+XLU.US,D,20250707,000000,40.275,40.4549,40.1714,40.4278,20504252,0
+XLU.US,D,20250708,000000,40.1074,40.1468,39.6071,39.9989,44922428,0
+XLU.US,D,20250709,000000,40.1395,40.4525,39.8733,40.3736,40805387,0
+XLU.US,D,20250710,000000,40.2183,40.7803,40.1123,40.7039,29492562,0
+XLU.US,D,20250711,000000,40.3982,40.8,40.2651,40.6447,22516749,0
+XLU.US,D,20250714,000000,40.6151,40.9405,40.3934,40.8074,24224449,0
+XLU.US,D,20250715,000000,40.7926,40.8025,40.2133,40.418,26627789,0
+XLU.US,D,20250716,000000,40.4476,40.5978,40.1204,40.4376,22948366,0
+XLU.US,D,20250717,000000,40.413,40.7261,40.3465,40.6053,20039445,0
+XLU.US,D,20250718,000000,40.699,41.4286,40.6842,41.2856,29036040,0
+XLU.US,D,20250721,000000,41.3866,41.6701,41.2535,41.4187,20180115,0
+XLU.US,D,20250722,000000,41.5739,41.9511,41.4631,41.9265,23854044,0
+XLU.US,D,20250723,000000,42.2518,42.4046,41.4409,41.611,40908837,0
+XLU.US,D,20250724,000000,41.6926,41.7514,41.4483,41.5568,22454192,0
+XLU.US,D,20250725,000000,41.5912,41.7071,41.4631,41.6652,16553477,0
+XLU.US,D,20250728,000000,41.6553,41.6701,41.1156,41.2216,22733491,0
+XLU.US,D,20250729,000000,41.3447,41.7194,41.2906,41.6948,18658760,0
+XLU.US,D,20250730,000000,41.7982,42.38,41.7786,42.0053,27816535,0
+XLU.US,D,20250731,000000,41.8722,42.2961,41.8426,42.2321,30610370,0
+XLU.US,D,20250801,000000,42.1927,42.5229,41.8574,42.2961,36363897,0
+XLU.US,D,20250804,000000,42.4983,43.1638,42.4144,43.0455,26098108,0
+XLU.US,D,20250805,000000,43.0726,43.2155,42.4589,42.587,21760780,0
+XLU.US,D,20250806,000000,42.6634,42.6634,42.1705,42.2075,23349263,0
+XLU.US,D,20250807,000000,42.0744,42.7843,41.9905,42.6659,26069659,0
+XLU.US,D,20250808,000000,42.7843,42.8606,42.38,42.4835,18708524,0
+XLU.US,D,20250811,000000,42.6229,42.6229,42.1434,42.3504,19827995,0
+XLU.US,D,20250812,000000,42.449,42.5427,42.155,42.5327,21053361,0
+XLU.US,D,20250813,000000,42.5919,42.656,42.2321,42.6264,22746145,0
+XLU.US,D,20250814,000000,42.4687,42.5969,42.2863,42.3307,19015477,0
+XLU.US,D,20250815,000000,42.2665,42.4391,41.9461,42.2075,29999388,0
+XLU.US,D,20250818,000000,42.3233,42.4293,41.9659,42.025,16309896,0
+XLU.US,D,20250819,000000,42.0621,42.4515,41.9659,42.4342,16671413,0
+XLU.US,D,20250820,000000,42.4983,42.7497,42.3256,42.4785,20457250,0
+XLU.US,D,20250821,000000,42.4909,42.7004,42.0669,42.1877,16461920,0
+XLU.US,D,20250822,000000,42.449,42.661,42.2888,42.4144,19509370,0
+XLU.US,D,20250825,000000,42.2715,42.3948,41.8919,41.9363,17224899,0
+XLU.US,D,20250826,000000,41.9757,42.1212,41.781,42.0299,17509376,0
+XLU.US,D,20250827,000000,42.0497,42.1384,41.9092,42.0398,17061603,0
+XLU.US,D,20250828,000000,42.0497,42.0842,41.6553,41.7194,16308357,0
+XLU.US,D,20250829,000000,41.6948,41.7835,41.5001,41.5666,19747328,0
+XLU.US,D,20250902,000000,41.399,41.4778,41.1673,41.4286,20950714,0
+XLU.US,D,20250903,000000,41.2609,41.4039,41.1033,41.325,17514441,0
+XLU.US,D,20250904,000000,41.6158,41.7243,41.0564,41.2758,22681362,0
+XLU.US,D,20250905,000000,41.3792,41.4803,40.8222,41.1475,27392357,0
+XLU.US,D,20250908,000000,41.1919,41.1919,40.5708,40.7286,28876679,0
+XLU.US,D,20250909,000000,40.7187,41.1451,40.6423,41.0096,26108924,0
+XLU.US,D,20250910,000000,41.1624,41.781,41.1569,41.7145,32628054,0
+XLU.US,D,20250911,000000,41.6553,41.9659,41.6011,41.9363,24611633,0
+XLU.US,D,20250912,000000,41.823,42.2715,41.7441,42.1482,18994451,0
+XLU.US,D,20250915,000000,42.1532,42.444,42.1508,42.2469,23144930,0
+XLU.US,D,20250916,000000,42.1729,42.1877,41.4581,41.4778,21961832,0
+XLU.US,D,20250917,000000,41.749,41.9338,41.4951,41.5814,20456185,0
+XLU.US,D,20250918,000000,41.5074,41.8772,41.32,41.611,25664482,0
+XLU.US,D,20250919,000000,41.7285,42.0448,41.4926,41.8772,21274272,0
+XLU.US,D,20250922,000000,41.8934,42.3748,41.7967,42.283,19622952,0
+XLU.US,D,20250923,000000,42.2185,42.5684,42.1391,42.5014,18034851,0
+XLU.US,D,20250924,000000,42.556,42.8785,42.4567,42.8041,17447438,0
+XLU.US,D,20250925,000000,42.7594,42.8537,42.3897,42.3922,18830094,0
+XLU.US,D,20250926,000000,42.5361,43.0944,42.4964,43.082,16356144,0
+XLU.US,D,20250929,000000,43.0522,43.2756,42.7594,43.2061,17259201,0
+XLU.US,D,20250930,000000,43.2582,43.4468,42.9704,43.2805,22124579,0
+XLU.US,D,20251001,000000,43.35,43.7917,43.3103,43.6974,29414322,0
+XLU.US,D,20251002,000000,43.5833,43.6329,43.2954,43.618,22818998,0
+XLU.US,D,20251003,000000,43.7173,44.5312,43.7173,44.1242,25322279,0
+XLU.US,D,20251006,000000,44.3823,44.6006,44.0795,44.551,20174341,0
+XLU.US,D,20251007,000000,44.752,44.948,44.6155,44.7545,33148494,0
+XLU.US,D,20251008,000000,45.0907,45.1267,44.7272,45.0622,19939497,0
+XLU.US,D,20251009,000000,45.2532,45.3451,44.8587,44.948,21719073,0
+XLU.US,D,20251010,000000,45.0969,45.3451,44.7148,44.7644,23357624,0
+XLU.US,D,20251013,000000,44.7743,45.3153,44.7743,45.1068,18901177,0
+XLU.US,D,20251014,000000,45.0523,45.6577,44.953,45.5088,17703860,0
+XLU.US,D,20251015,000000,45.7222,46.2433,45.7123,46.1044,19230683,0
+XLU.US,D,20251016,000000,46.2508,46.5361,45.5932,45.6031,29337212,0
+XLU.US,D,20251017,000000,45.7049,45.752,45.2508,45.4443,21989497,0
+XLU.US,D,20251020,000000,45.8413,45.9009,45.2557,45.4294,25611392,0
+XLU.US,D,20251021,000000,45.5287,45.5287,44.7495,44.9679,22273618,0
+XLU.US,D,20251022,000000,45.082,45.092,44.6515,44.8637,19252421,0
+XLU.US,D,20251023,000000,45.1565,45.1813,44.5808,44.8289,16255009,0
+XLU.US,D,20251024,000000,45.1068,45.5783,45.0423,45.355,21900475,0
+XLU.US,D,20251027,000000,45.3401,45.5212,44.9207,45.4791,16163053,0
+XLU.US,D,20251028,000000,45.6006,45.6428,44.6751,44.7297,20816372,0
+XLU.US,D,20251029,000000,44.7148,45.0175,44.5312,44.7148,24453679,0
+XLU.US,D,20251030,000000,44.6726,45.087,44.5088,44.5262,19012348,0
+XLU.US,D,20251031,000000,44.3227,44.4567,43.9853,44.2185,18572987,0
+XLU.US,D,20251103,000000,44.1813,44.3674,43.7272,44.2433,22507167,0
+XLU.US,D,20251104,000000,44.2557,44.2582,43.8934,44.0845,17285352,0
+XLU.US,D,20251105,000000,44.02,44.3029,43.891,44.0944,16985474,0
+XLU.US,D,20251106,000000,43.995,44.3475,43.8786,43.9009,23846171,0
+XLU.US,D,20251107,000000,43.7321,44.5212,43.7222,44.5113,24520069,0
+XLU.US,D,20251110,000000,44.6304,44.8438,44.1143,44.4964,18081734,0
+XLU.US,D,20251111,000000,44.5163,44.6961,44.2706,44.5212,14543520,0
+XLU.US,D,20251112,000000,44.556,44.6627,44.3773,44.6255,15131088,0
+XLU.US,D,20251113,000000,44.5113,44.5113,43.9753,44.0101,20830362,0
+XLU.US,D,20251114,000000,43.8835,44.3872,43.7818,44.0498,20319997,0
+XLU.US,D,20251117,000000,44.1813,44.5957,44.0895,44.4468,24382850,0
+XLU.US,D,20251118,000000,44.4964,44.6999,44.2632,44.2781,25347319,0
+XLU.US,D,20251119,000000,44.3178,44.4369,43.8116,43.9058,25283663,0
+XLU.US,D,20251120,000000,44.3078,44.5262,43.6527,43.6825,25734681,0
+XLU.US,D,20251121,000000,43.8761,43.9207,43.4344,43.747,28803670,0
+XLU.US,D,20251124,000000,43.7719,44.3575,43.5361,44.2433,23749435,0
+XLU.US,D,20251125,000000,44.283,44.4269,43.8934,44.0746,22361989,0
+XLU.US,D,20251126,000000,44.3103,44.7123,44.2284,44.6602,16884838,0
+XLU.US,D,20251128,000000,44.7346,45.0126,44.6875,44.9778,7941680,0
+XLU.US,D,20251201,000000,44.7247,44.7247,43.9009,43.9257,26536393,0
+XLU.US,D,20251202,000000,44.1143,44.1292,43.556,43.613,17514439,0
+XLU.US,D,20251203,000000,43.6478,43.7719,43.3029,43.4741,21890813,0
+XLU.US,D,20251204,000000,43.4344,43.7321,43.2359,43.3848,15651641,0
+XLU.US,D,20251205,000000,43.3947,43.4542,42.958,42.9778,13575696,0
+XLU.US,D,20251208,000000,43.087,43.087,42.3426,42.4021,21769848,0
+XLU.US,D,20251209,000000,42.6304,42.8488,42.412,42.4319,24529761,0
+XLU.US,D,20251210,000000,42.4617,42.5063,42.0994,42.412,26134716,0
+XLU.US,D,20251211,000000,42.3326,42.8289,42.3326,42.7197,18843504,0
+XLU.US,D,20251212,000000,42.8587,43.0561,42.4517,42.5113,17308609,0
+XLU.US,D,20251215,000000,42.8091,42.9679,42.5113,42.8984,19320205,0
+XLU.US,D,20251216,000000,42.8488,42.9877,42.4617,42.7197,19210821,0
+XLU.US,D,20251217,000000,42.7049,42.819,42.2235,42.4418,19590368,0
+XLU.US,D,20251218,000000,42.7098,43.0919,42.6503,42.8587,22100205,0
+XLU.US,D,20251219,000000,42.7991,43.0473,42.283,42.3128,22781488,0
+XLU.US,D,20251222,000000,42.285,42.53,42.032,42.47,17894921,0
+XLU.US,D,20251223,000000,42.4,42.745,42.38,42.62,15097710,0
+XLU.US,D,20251224,000000,42.63,42.86,42.55,42.81,5761034,0
+XLU.US,D,20251226,000000,42.8,42.87,42.632,42.78,8436715,0
+XLU.US,D,20251229,000000,42.81,43.11,42.77,42.86,12838729,0
+XLU.US,D,20251230,000000,42.88,43.035,42.812,42.96,9255258,0
+XLU.US,D,20251231,000000,42.94,43.01,42.68,42.69,10129006,0
+XLU.US,D,20260102,000000,42.89,43.39,42.659,43.18,20495359,0
+XLU.US,D,20260105,000000,43.18,43.29,42.0649,42.7,27884414,0
+XLU.US,D,20260106,000000,42.785,42.955,42.52,42.91,21861776,0
+XLU.US,D,20260107,000000,42.95,42.97,41.74,41.87,27613333,0
+XLU.US,D,20260108,000000,41.82,42.29,41.81,41.99,22853334,0
+XLU.US,D,20260109,000000,42.56,42.885,42.49,42.51,21518262,0
+XLU.US,D,20260112,000000,42.35,42.71,42.295,42.58,16810602,0
+XLU.US,D,20260113,000000,42.62,42.96,42.415,42.85,22207350,0
+XLU.US,D,20260114,000000,42.805,43.3199,42.765,43.17,21403068,0
+XLU.US,D,20260115,000000,43.36,43.8185,43.32,43.61,21762739,0
+XLU.US,D,20260116,000000,43.17,43.52,42.935,43.39,27803622,0
+XLU.US,D,20260120,000000,43.11,43.355,42.825,42.96,25300852,0
+XLU.US,D,20260121,000000,43.305,43.305,42.69,43.02,33736456,0
+XLU.US,D,20260122,000000,43.215,43.27,42.604262,42.71,26170688,0
+XLU.US,D,20260123,000000,42.7159,42.75,42.3,42.56,26527230,0
+XLU.US,D,20260126,000000,42.7,43.18,42.66,42.87,19254039,0
+XLU.US,D,20260127,000000,42.81,43.545,42.595,43.43,31070496,0
+XLU.US,D,20260128,000000,43.5,43.665,43.13,43.33,25183571,0
+XLU.US,D,20260129,000000,43.53,43.77,43.08,43.33,27417872,0
+XLU.US,D,20260130,000000,43.2713,43.375,42.77,43.25,27998373,0
+XLU.US,D,20260202,000000,43.285,43.475,42.55,42.62,32847560,0
+XLU.US,D,20260203,000000,42.66,43.42,42.66,43.24,35525495,0
+XLU.US,D,20260204,000000,43.49,43.65,42.99,43.08,30994262,0
+XLU.US,D,20260205,000000,43.22,43.3687,42.865,43.1,31475405,0
+XLU.US,D,20260206,000000,43.55,43.86,42.975,43.35,30530074,0
+XLU.US,D,20260209,000000,43.35,43.55,43.055,43.48,21173948,0
+XLU.US,D,20260210,000000,43.7,44.53,43.555,44.2,34683593,0
+XLU.US,D,20260211,000000,44.3954,44.625,44.135,44.59,25614773,0
+XLU.US,D,20260212,000000,44.74,45.74,44.74,45.25,45623348,0
+XLU.US,D,20260213,000000,45.2,46.6,45.195,46.5,42451799,0
+XLU.US,D,20260217,000000,46.8,47.075,46.24,46.38,32423973,0
+XLU.US,D,20260218,000000,46.61,46.61,45.51,45.5901,32836127,0
diff --git a/daily/us/nyse etfs/2/xly.us.txt b/daily/us/nyse etfs/2/xly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de111dce1cb19ea9778fd414825f62c76ce9b4aa
--- /dev/null
+++ b/daily/us/nyse etfs/2/xly.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLY.US,D,20050225,000000,13.993,14.0835,13.9707,14.0674,652117,0
+XLY.US,D,20050228,000000,14.0674,14.0835,13.9416,14.0104,1105888,0
+XLY.US,D,20050301,000000,14.0104,14.1889,14.0104,14.1691,862929,0
+XLY.US,D,20050302,000000,14.1097,14.252,14.1053,14.1773,794103,0
+XLY.US,D,20050303,000000,14.2606,14.2606,14.1135,14.1604,248942,0
+XLY.US,D,20050304,000000,14.1773,14.2935,14.1773,14.2809,446812,0
+XLY.US,D,20050307,000000,14.2809,14.3424,14.2731,14.2935,365508,0
+XLY.US,D,20050308,000000,14.3012,14.3051,14.2001,14.218,1693718,0
+XLY.US,D,20050309,000000,14.1961,14.1961,14.0394,14.0598,1238753,0
+XLY.US,D,20050310,000000,14.052,14.1309,14.0191,14.0835,1148579,0
+XLY.US,D,20050311,000000,14.1347,14.1604,14.0263,14.0674,414915,0
+XLY.US,D,20050314,000000,14.0637,14.1053,14.023,14.0878,908262,0
+XLY.US,D,20050315,000000,14.1773,14.2349,14.1053,14.1053,2560968,0
+XLY.US,D,20050316,000000,14.0718,14.0718,13.959,14.023,647077,0
+XLY.US,D,20050317,000000,14.035,14.0835,14.0191,14.035,2351109,0
+XLY.US,D,20050318,000000,14.0312,14.0312,13.8725,13.9339,2147482,0
+XLY.US,D,20050321,000000,13.9461,13.9461,13.7767,13.8677,1536866,0
+XLY.US,D,20050322,000000,13.9461,13.9461,13.7428,13.7505,641558,0
+XLY.US,D,20050323,000000,13.7174,13.7679,13.6829,13.7047,783061,0
+XLY.US,D,20050324,000000,13.6963,13.8128,13.6963,13.7258,770592,0
+XLY.US,D,20050328,000000,13.7472,13.8631,13.739,13.8216,1211886,0
+XLY.US,D,20050329,000000,13.7592,13.8128,13.6382,13.6469,646588,0
+XLY.US,D,20050330,000000,13.6558,13.8677,13.6558,13.8677,1685562,0
+XLY.US,D,20050331,000000,13.8018,13.9063,13.8018,13.826,2522587,0
+XLY.US,D,20050401,000000,13.8855,13.9543,13.6829,13.7174,1732337,0
+XLY.US,D,20050404,000000,13.6963,13.7936,13.631,13.7554,840139,0
+XLY.US,D,20050405,000000,13.7809,13.8677,13.7809,13.839,643480,0
+XLY.US,D,20050406,000000,13.9262,13.9262,13.7635,13.7809,1370659,0
+XLY.US,D,20050407,000000,13.7592,13.8594,13.7258,13.8435,496212,0
+XLY.US,D,20050408,000000,13.8342,13.8725,13.7174,13.734,1114513,0
+XLY.US,D,20050411,000000,13.7767,13.7767,13.6558,13.6591,517801,0
+XLY.US,D,20050412,000000,13.6963,13.8178,13.5583,13.7892,3313087,0
+XLY.US,D,20050413,000000,13.7174,13.7635,13.5492,13.5807,707032,0
+XLY.US,D,20050414,000000,13.5492,13.5807,13.3851,13.3924,706796,0
+XLY.US,D,20050415,000000,13.3416,13.3416,13.1048,13.1219,4206475,0
+XLY.US,D,20050418,000000,13.0914,13.1673,13.0589,13.1476,3984151,0
+XLY.US,D,20050419,000000,13.1557,13.2757,13.1126,13.1644,1477141,0
+XLY.US,D,20050420,000000,13.1219,13.1514,12.9293,12.9472,437939,0
+XLY.US,D,20050421,000000,13.1514,13.2757,13.0711,13.2675,680648,0
+XLY.US,D,20050422,000000,13.3013,13.3013,12.9753,13.0677,836062,0
+XLY.US,D,20050425,000000,13.1596,13.2007,13.0959,13.1839,1206131,0
+XLY.US,D,20050426,000000,13.1126,13.2298,13.0914,13.0914,1118840,0
+XLY.US,D,20050427,000000,13.1126,13.1673,12.9879,13.1086,2634592,0
+XLY.US,D,20050428,000000,13.0092,13.0914,12.9128,12.9177,766275,0
+XLY.US,D,20050429,000000,13.0009,13.013,12.7651,12.9472,1901178,0
+XLY.US,D,20050502,000000,13.309,13.309,12.9428,13.013,625014,0
+XLY.US,D,20050503,000000,12.9923,13.1306,12.9665,13.0633,1360102,0
+XLY.US,D,20050504,000000,13.176,13.3466,13.1257,13.3416,2885213,0
+XLY.US,D,20050505,000000,13.3228,13.4041,13.2298,13.2633,933443,0
+XLY.US,D,20050506,000000,13.4041,13.4041,13.2376,13.2633,665784,0
+XLY.US,D,20050509,000000,13.2923,13.3382,13.2462,13.3382,473434,0
+XLY.US,D,20050510,000000,13.2376,13.2757,13.1557,13.176,510367,0
+XLY.US,D,20050511,000000,13.176,13.221,13.0509,13.1722,1519599,0
+XLY.US,D,20050512,000000,13.176,13.2633,13.1001,13.1048,982613,0
+XLY.US,D,20050513,000000,13.0914,13.2041,13.0217,13.0959,1446446,0
+XLY.US,D,20050516,000000,13.0959,13.2589,13.0959,13.2589,612540,0
+XLY.US,D,20050517,000000,13.2802,13.3924,13.2675,13.3731,1011865,0
+XLY.US,D,20050518,000000,13.479,13.6629,13.4374,13.6349,440338,0
+XLY.US,D,20050519,000000,13.6514,13.7592,13.631,13.7428,2392596,0
+XLY.US,D,20050520,000000,13.3967,13.7308,13.3967,13.7047,428831,0
+XLY.US,D,20050523,000000,13.6745,13.8342,13.6745,13.7936,734137,0
+XLY.US,D,20050524,000000,13.7892,13.7892,13.7174,13.7679,1229638,0
+XLY.US,D,20050525,000000,13.7218,13.7635,13.6629,13.7258,1648867,0
+XLY.US,D,20050526,000000,13.7592,13.8178,13.734,13.7975,809205,0
+XLY.US,D,20050527,000000,13.8216,13.8216,13.7717,13.7975,1184551,0
+XLY.US,D,20050531,000000,13.7767,13.7849,13.7089,13.7472,2601732,0
+XLY.US,D,20050601,000000,13.8018,13.8631,13.7132,13.8053,1605224,0
+XLY.US,D,20050602,000000,13.7505,13.9063,13.7505,13.8768,427157,0
+XLY.US,D,20050603,000000,13.839,13.915,13.7505,13.7767,567453,0
+XLY.US,D,20050606,000000,13.7975,13.8216,13.7554,13.7975,890741,0
+XLY.US,D,20050607,000000,13.7717,13.9543,13.7717,13.8178,483268,0
+XLY.US,D,20050608,000000,13.8631,13.8725,13.7505,13.7592,957901,0
+XLY.US,D,20050609,000000,13.739,13.8478,13.6871,13.8128,1021701,0
+XLY.US,D,20050610,000000,13.8087,13.8435,13.7428,13.8128,1081903,0
+XLY.US,D,20050613,000000,13.8216,13.9102,13.7554,13.8342,852138,0
+XLY.US,D,20050614,000000,13.8087,14.0147,13.8087,13.9794,753313,0
+XLY.US,D,20050615,000000,14.0147,14.0564,13.8981,13.9794,633644,0
+XLY.US,D,20050616,000000,13.9707,14.0476,13.9707,14.0104,284203,0
+XLY.US,D,20050617,000000,14.0312,14.1053,14.0147,14.0476,368870,0
+XLY.US,D,20050620,000000,13.9668,14.0752,13.9543,14.0564,487826,0
+XLY.US,D,20050621,000000,14.1135,14.1135,14.0017,14.0637,925772,0
+XLY.US,D,20050622,000000,14.0718,14.1265,13.993,14.0598,1145447,0
+XLY.US,D,20050623,000000,14.0312,14.0637,13.8128,13.8128,514206,0
+XLY.US,D,20050624,000000,13.8018,13.8018,13.6829,13.6919,1498011,0
+XLY.US,D,20050627,000000,13.6558,13.7089,13.627,13.631,1598508,0
+XLY.US,D,20050628,000000,13.6591,13.8342,13.6591,13.8216,412992,0
+XLY.US,D,20050629,000000,13.8216,13.8216,13.7308,13.739,1094853,0
+XLY.US,D,20050630,000000,13.7809,13.8216,13.6662,13.6662,739168,0
+XLY.US,D,20050701,000000,13.739,13.7428,13.6591,13.7007,1605700,0
+XLY.US,D,20050705,000000,13.739,13.8435,13.6629,13.8304,618053,0
+XLY.US,D,20050706,000000,13.7809,13.8216,13.6871,13.7047,520684,0
+XLY.US,D,20050707,000000,13.5893,13.7592,13.5303,13.7472,985241,0
+XLY.US,D,20050708,000000,13.7809,13.9624,13.7472,13.959,2441280,0
+XLY.US,D,20050711,000000,13.959,14.0598,13.959,14.035,765550,0
+XLY.US,D,20050712,000000,14.0674,14.1604,14.0104,14.1265,1335642,0
+XLY.US,D,20050713,000000,14.1889,14.1889,14.0598,14.0878,420197,0
+XLY.US,D,20050714,000000,14.1961,14.252,14.1309,14.1647,585203,0
+XLY.US,D,20050715,000000,14.1691,14.2563,14.1386,14.2223,469115,0
+XLY.US,D,20050718,000000,14.1773,14.2731,14.1347,14.2349,783782,0
+XLY.US,D,20050719,000000,14.2809,14.3303,14.2431,14.3214,2645864,0
+XLY.US,D,20050720,000000,14.2902,14.3887,14.2045,14.3752,1843856,0
+XLY.US,D,20050721,000000,14.3845,14.4276,14.2935,14.3424,565775,0
+XLY.US,D,20050722,000000,14.3424,14.4362,14.3214,14.415,356399,0
+XLY.US,D,20050725,000000,14.4062,14.4807,14.3012,14.3012,714465,0
+XLY.US,D,20050726,000000,14.3796,14.4276,14.3337,14.4194,555461,0
+XLY.US,D,20050727,000000,14.4489,14.4575,14.3381,14.4575,604627,0
+XLY.US,D,20050728,000000,14.4841,14.6066,14.4841,14.6023,1049273,0
+XLY.US,D,20050729,000000,14.5945,14.6023,14.445,14.445,1117867,0
+XLY.US,D,20050801,000000,14.4686,14.5045,14.4276,14.4489,635080,0
+XLY.US,D,20050802,000000,14.4731,14.5174,14.4489,14.5174,507021,0
+XLY.US,D,20050803,000000,14.5084,14.5084,14.4324,14.4575,1610731,0
+XLY.US,D,20050804,000000,14.3975,14.4686,14.2731,14.3303,1669975,0
+XLY.US,D,20050805,000000,14.2853,14.3096,14.1812,14.2223,4609873,0
+XLY.US,D,20050808,000000,14.2001,14.2853,14.1691,14.1889,2355184,0
+XLY.US,D,20050809,000000,14.2606,14.3796,14.218,14.3462,1184551,0
+XLY.US,D,20050810,000000,14.4111,14.5084,14.3051,14.3381,1072540,0
+XLY.US,D,20050811,000000,14.3628,14.4276,14.2902,14.4025,746841,0
+XLY.US,D,20050812,000000,14.3424,14.4025,14.1961,14.3628,4503148,0
+XLY.US,D,20050815,000000,14.3424,14.4769,14.3051,14.4686,1210199,0
+XLY.US,D,20050816,000000,14.4604,14.4604,14.1647,14.1691,2475576,0
+XLY.US,D,20050817,000000,14.1734,14.3012,14.157,14.252,1347633,0
+XLY.US,D,20050818,000000,14.1961,14.2431,14.143,14.1929,4357806,0
+XLY.US,D,20050819,000000,14.2606,14.2606,14.1221,14.1221,1573090,0
+XLY.US,D,20050822,000000,14.1773,14.2131,14.0147,14.1135,1587230,0
+XLY.US,D,20050823,000000,14.0718,14.1221,14.0191,14.0674,1039687,0
+XLY.US,D,20050824,000000,14.0637,14.1347,13.9543,13.9668,881874,0
+XLY.US,D,20050825,000000,13.9461,14.0312,13.9461,14.0055,1393919,0
+XLY.US,D,20050826,000000,13.9668,13.9842,13.9102,13.9461,442492,0
+XLY.US,D,20050829,000000,13.8087,14.0017,13.8087,13.9885,1531584,0
+XLY.US,D,20050830,000000,13.9262,13.93,13.7635,13.8478,3983180,0
+XLY.US,D,20050831,000000,13.8518,13.9668,13.7892,13.9668,3462504,0
+XLY.US,D,20050901,000000,13.9885,13.9885,13.7849,13.8304,4845641,0
+XLY.US,D,20050902,000000,13.8435,13.8855,13.7428,13.7809,3908358,0
+XLY.US,D,20050906,000000,13.739,14.0191,13.739,14.0191,3247607,0
+XLY.US,D,20050907,000000,14.052,14.1347,13.9885,14.1172,5289569,0
+XLY.US,D,20050908,000000,13.9885,14.0312,13.9624,13.9842,9201046,0
+XLY.US,D,20050909,000000,13.9885,14.1172,13.9885,14.1008,4385867,0
+XLY.US,D,20050912,000000,14.0718,14.157,14.0564,14.1386,3158151,0
+XLY.US,D,20050913,000000,14.0922,14.0922,13.9339,13.9339,2236951,0
+XLY.US,D,20050914,000000,13.9461,13.9668,13.7892,13.8053,4390184,0
+XLY.US,D,20050915,000000,13.8216,13.8768,13.7809,13.8304,2313211,0
+XLY.US,D,20050916,000000,13.8216,13.8725,13.7809,13.8178,2330236,0
+XLY.US,D,20050919,000000,13.8018,13.8478,13.5933,13.6514,3149271,0
+XLY.US,D,20050920,000000,13.6349,13.6745,13.3924,13.4121,8441000,0
+XLY.US,D,20050921,000000,13.3416,13.3589,13.1969,13.2007,10261120,0
+XLY.US,D,20050922,000000,13.1839,13.4466,13.176,13.4121,9226218,0
+XLY.US,D,20050923,000000,13.4254,13.5226,13.3638,13.4639,1064870,0
+XLY.US,D,20050926,000000,13.5676,13.627,13.3891,13.4466,1672372,0
+XLY.US,D,20050927,000000,13.4466,13.4833,13.3731,13.4422,1807640,0
+XLY.US,D,20050928,000000,13.4336,13.4757,13.3057,13.3228,5037018,0
+XLY.US,D,20050929,000000,13.3416,13.4639,13.242,13.4554,4784471,0
+XLY.US,D,20050930,000000,13.4677,13.5627,13.4422,13.5454,4182488,0
+XLY.US,D,20051003,000000,13.5933,13.6145,13.4975,13.5094,1124586,0
+XLY.US,D,20051004,000000,13.5342,13.5719,13.3967,13.4164,1420784,0
+XLY.US,D,20051005,000000,13.4254,13.4254,13.1882,13.1921,3349786,0
+XLY.US,D,20051006,000000,13.2172,13.3551,13.0959,13.2041,3115227,0
+XLY.US,D,20051007,000000,13.2589,13.2971,13.1805,13.2172,4691899,0
+XLY.US,D,20051010,000000,13.2589,13.2589,13.0959,13.1176,2992419,0
+XLY.US,D,20051011,000000,13.0914,13.2007,13.0386,13.0677,4414656,0
+XLY.US,D,20051012,000000,13.0509,13.1001,12.8625,12.9215,4886161,0
+XLY.US,D,20051013,000000,12.8229,12.9879,12.8229,12.9593,4360213,0
+XLY.US,D,20051014,000000,12.9879,13.0959,12.9428,13.0865,6411759,0
+XLY.US,D,20051017,000000,13.1394,13.1557,13.0178,13.1126,4129958,0
+XLY.US,D,20051018,000000,13.1345,13.1345,12.9428,12.9753,4785194,0
+XLY.US,D,20051019,000000,12.904,13.221,12.8536,13.221,4805827,0
+XLY.US,D,20051020,000000,13.2589,13.2839,12.9965,13.0589,3698017,0
+XLY.US,D,20051021,000000,13.1921,13.1921,12.9923,13.0426,3962801,0
+XLY.US,D,20051024,000000,13.0914,13.2717,13.0589,13.2675,3477128,0
+XLY.US,D,20051025,000000,13.2971,13.2971,13.1001,13.1722,2543926,0
+XLY.US,D,20051026,000000,13.1126,13.2172,13.0914,13.0914,3139206,0
+XLY.US,D,20051027,000000,13.1306,13.1306,12.818,12.8306,5048528,0
+XLY.US,D,20051028,000000,12.9254,13.075,12.8969,13.0545,2251091,0
+XLY.US,D,20051031,000000,13.2124,13.3348,13.2041,13.2717,4600512,0
+XLY.US,D,20051101,000000,13.2923,13.3228,13.242,13.2802,3017129,0
+XLY.US,D,20051102,000000,13.2971,13.5303,13.2971,13.5138,2898882,0
+XLY.US,D,20051103,000000,13.6145,13.6469,13.4554,13.5182,7819581,0
+XLY.US,D,20051104,000000,13.5933,13.5933,13.4833,13.5676,2150840,0
+XLY.US,D,20051107,000000,13.6145,13.6919,13.5676,13.6745,7305620,0
+XLY.US,D,20051108,000000,13.6701,13.6701,13.4926,13.5226,3301811,0
+XLY.US,D,20051109,000000,13.5094,13.5676,13.479,13.5182,2979957,0
+XLY.US,D,20051110,000000,13.4883,13.7472,13.4883,13.7218,2005025,0
+XLY.US,D,20051111,000000,13.7218,13.7892,13.7174,13.7635,2017487,0
+XLY.US,D,20051114,000000,13.8435,13.8435,13.7472,13.7717,2790253,0
+XLY.US,D,20051115,000000,13.7975,13.8216,13.554,13.5676,3432523,0
+XLY.US,D,20051116,000000,13.5676,13.6115,13.5062,13.5583,2500284,0
+XLY.US,D,20051117,000000,13.5933,13.7592,13.5893,13.739,2256848,0
+XLY.US,D,20051118,000000,14.1221,14.1221,13.739,13.8304,2007422,0
+XLY.US,D,20051121,000000,13.8018,13.9102,13.4833,13.8811,1875273,0
+XLY.US,D,20051122,000000,13.8631,13.959,13.8178,13.9416,1411431,0
+XLY.US,D,20051123,000000,13.9668,14.0878,13.9668,14.0438,1937873,0
+XLY.US,D,20051125,000000,14.0835,14.0835,13.9973,14.0438,196192,0
+XLY.US,D,20051128,000000,14.2902,14.2902,13.8981,13.915,1178307,0
+XLY.US,D,20051129,000000,13.9063,14.0104,13.8631,13.8933,1944347,0
+XLY.US,D,20051130,000000,13.8631,13.93,13.7936,13.8018,4086310,0
+XLY.US,D,20051201,000000,13.8631,13.9707,13.8556,13.959,2752591,0
+XLY.US,D,20051202,000000,13.9339,14.0312,13.9339,14.0055,2434810,0
+XLY.US,D,20051205,000000,13.9461,13.9668,13.8677,13.9238,10770046,0
+XLY.US,D,20051206,000000,13.9794,14.0598,13.9543,13.9624,1654140,0
+XLY.US,D,20051207,000000,13.9842,14.0055,13.8933,13.95,2428566,0
+XLY.US,D,20051208,000000,13.9262,13.9707,13.8304,13.8933,1256255,0
+XLY.US,D,20051209,000000,13.8933,13.9339,13.8128,13.915,1708588,0
+XLY.US,D,20051212,000000,13.9416,13.9973,13.9194,13.93,1251219,0
+XLY.US,D,20051213,000000,13.9021,14.0394,13.8594,13.993,1942425,0
+XLY.US,D,20051214,000000,13.993,14.1097,13.993,14.0637,2521868,0
+XLY.US,D,20051215,000000,14.0564,14.1221,13.9842,14.035,1125556,0
+XLY.US,D,20051216,000000,14.0055,14.0055,13.8981,13.93,1540463,0
+XLY.US,D,20051219,000000,13.8981,13.9461,13.7505,13.7809,948548,0
+XLY.US,D,20051220,000000,13.7809,13.7809,13.6629,13.7505,2270997,0
+XLY.US,D,20051221,000000,14.1309,14.1309,13.7089,13.7635,5963983,0
+XLY.US,D,20051222,000000,13.7258,13.7679,13.7047,13.7679,1762068,0
+XLY.US,D,20051223,000000,13.8018,13.8128,13.7592,13.7936,2714210,0
+XLY.US,D,20051227,000000,13.8594,13.8594,13.6745,13.6745,1515518,0
+XLY.US,D,20051228,000000,13.7174,13.7428,13.6919,13.7007,1535667,0
+XLY.US,D,20051229,000000,13.7218,13.7635,13.6963,13.6963,1259609,0
+XLY.US,D,20051230,000000,13.6222,13.7089,13.6068,13.6145,1971204,0
+XLY.US,D,20060103,000000,13.5492,13.7767,13.4466,13.7592,4065925,0
+XLY.US,D,20060104,000000,13.7592,13.7809,13.6829,13.7717,8042634,0
+XLY.US,D,20060105,000000,13.8018,13.8304,13.739,13.7849,1526071,0
+XLY.US,D,20060106,000000,13.8478,13.915,13.7849,13.8981,772512,0
+XLY.US,D,20060109,000000,13.9102,14.0394,13.9063,14.0394,1564198,0
+XLY.US,D,20060110,000000,13.9973,14.0718,13.9794,14.0438,1265126,0
+XLY.US,D,20060111,000000,14.1734,14.2305,14.035,14.1135,2171469,0
+XLY.US,D,20060112,000000,14.0835,14.0835,13.9751,13.9885,764356,0
+XLY.US,D,20060113,000000,14.0147,14.0263,13.9461,13.993,1009226,0
+XLY.US,D,20060117,000000,13.9416,13.9668,13.8855,13.9194,584957,0
+XLY.US,D,20060118,000000,13.826,13.959,13.8128,13.8725,2909443,0
+XLY.US,D,20060119,000000,13.9262,14.035,13.9102,13.9751,1565409,0
+XLY.US,D,20060120,000000,13.9751,13.9751,13.7218,13.739,2316327,0
+XLY.US,D,20060123,000000,13.7592,13.7892,13.7007,13.7308,1895658,0
+XLY.US,D,20060124,000000,13.8018,13.8725,13.7767,13.8677,1711228,0
+XLY.US,D,20060125,000000,13.8677,13.9021,13.7635,13.8178,3022165,0
+XLY.US,D,20060126,000000,13.8768,13.9063,13.8216,13.8768,820231,0
+XLY.US,D,20060127,000000,13.8811,14.0104,13.8725,13.9378,698638,0
+XLY.US,D,20060130,000000,13.7717,13.9885,13.7717,13.9063,1385046,0
+XLY.US,D,20060131,000000,13.8631,13.9063,13.8128,13.8556,2209850,0
+XLY.US,D,20060201,000000,13.8304,13.9238,13.826,13.9021,2011980,0
+XLY.US,D,20060202,000000,13.8768,13.9378,13.8216,13.8855,1805954,0
+XLY.US,D,20060203,000000,13.8087,13.8556,13.7717,13.8178,1480027,0
+XLY.US,D,20060206,000000,13.8087,13.8304,13.7635,13.8128,1911727,0
+XLY.US,D,20060207,000000,13.7767,13.8342,13.6963,13.7308,4506752,0
+XLY.US,D,20060208,000000,13.7089,13.8435,13.7089,13.826,1414550,0
+XLY.US,D,20060209,000000,13.826,13.9021,13.8178,13.8216,1148807,0
+XLY.US,D,20060210,000000,13.8087,13.8981,13.7679,13.8725,1088133,0
+XLY.US,D,20060213,000000,13.8677,13.8677,13.7809,13.839,718070,0
+XLY.US,D,20060214,000000,13.8478,13.9973,13.8053,13.993,1043042,0
+XLY.US,D,20060215,000000,13.9751,14.0637,13.9262,14.0564,1442622,0
+XLY.US,D,20060216,000000,14.0438,14.1053,14.035,14.1008,1711228,0
+XLY.US,D,20060217,000000,14.0674,14.0718,14.0147,14.0191,1770712,0
+XLY.US,D,20060221,000000,14.0598,14.0878,13.9102,13.9416,743962,0
+XLY.US,D,20060222,000000,13.959,14.0637,13.959,14.0476,699845,0
+XLY.US,D,20060223,000000,13.9842,14.0796,13.9707,13.9707,1260808,0
+XLY.US,D,20060224,000000,13.959,13.9624,13.8631,13.9461,951902,0
+XLY.US,D,20060227,000000,14.0017,14.1097,14.0017,14.0718,1757993,0
+XLY.US,D,20060228,000000,14.052,14.0564,13.9339,13.9543,1675246,0
+XLY.US,D,20060301,000000,13.9751,14.0637,13.9102,14.0598,4564784,0
+XLY.US,D,20060302,000000,13.9794,13.993,13.9102,13.9668,2333119,0
+XLY.US,D,20060303,000000,13.93,14.0438,13.8889,13.959,2109830,0
+XLY.US,D,20060306,000000,13.93,13.9668,13.8556,13.8725,976126,0
+XLY.US,D,20060307,000000,13.8018,13.8594,13.7767,13.8087,6514403,0
+XLY.US,D,20060308,000000,13.7717,13.8725,13.7717,13.8342,1243539,0
+XLY.US,D,20060309,000000,13.839,13.8889,13.7635,13.7809,1215723,0
+XLY.US,D,20060310,000000,13.8053,13.9194,13.7936,13.9102,1904054,0
+XLY.US,D,20060313,000000,13.9238,13.9668,13.8768,13.9063,1056474,0
+XLY.US,D,20060314,000000,13.8889,14.0598,13.8631,14.0564,891704,0
+XLY.US,D,20060315,000000,14.0637,14.1386,14.0147,14.1347,4118688,0
+XLY.US,D,20060316,000000,14.143,14.2045,14.1347,14.1647,1887982,0
+XLY.US,D,20060317,000000,14.143,14.2131,14.143,14.1855,3966159,0
+XLY.US,D,20060320,000000,14.1734,14.2131,14.1265,14.1526,770111,0
+XLY.US,D,20060321,000000,14.0796,14.1773,14.0476,14.0718,1238025,0
+XLY.US,D,20060322,000000,14.0564,14.1265,14.0438,14.1172,906334,0
+XLY.US,D,20060323,000000,14.0637,14.1221,14.052,14.1097,730303,0
+XLY.US,D,20060324,000000,14.097,14.1221,14.0312,14.0878,635805,0
+XLY.US,D,20060327,000000,14.0394,14.1221,14.0394,14.0835,2129258,0
+XLY.US,D,20060328,000000,14.0438,14.143,14.0017,14.0104,4768409,0
+XLY.US,D,20060329,000000,14.0878,14.143,14.0104,14.1347,1531584,0
+XLY.US,D,20060330,000000,14.1265,14.1812,14.0312,14.0752,1411431,0
+XLY.US,D,20060331,000000,14.0796,14.097,14.0104,14.035,880673,0
+XLY.US,D,20060403,000000,14.097,14.1008,13.9707,13.9842,1714826,0
+XLY.US,D,20060404,000000,13.9707,14.0674,13.9416,14.0637,2571279,0
+XLY.US,D,20060405,000000,14.0637,14.1691,14.0637,14.157,1395117,0
+XLY.US,D,20060406,000000,14.1053,14.2045,14.1053,14.1855,791930,0
+XLY.US,D,20060407,000000,14.218,14.2935,14.097,14.1221,1137301,0
+XLY.US,D,20060410,000000,14.0922,14.1526,14.0674,14.1008,907297,0
+XLY.US,D,20060411,000000,14.1691,14.1691,13.9707,13.9885,2105753,0
+XLY.US,D,20060412,000000,13.9885,14.0017,13.9378,13.9751,1448598,0
+XLY.US,D,20060413,000000,13.9543,14.0438,13.9416,14.0104,772751,0
+XLY.US,D,20060417,000000,14.0312,14.0312,13.8811,13.9378,1264172,0
+XLY.US,D,20060418,000000,13.9624,14.1526,13.959,14.143,896266,0
+XLY.US,D,20060419,000000,14.1347,14.1478,14.0476,14.0922,3368247,0
+XLY.US,D,20060420,000000,14.1053,14.1889,14.0598,14.1478,1426545,0
+XLY.US,D,20060421,000000,14.1773,14.1773,13.9973,14.0394,3028162,0
+XLY.US,D,20060424,000000,14.0394,14.052,13.959,14.035,558578,0
+XLY.US,D,20060425,000000,14.0104,14.0598,13.9668,14.0147,1365623,0
+XLY.US,D,20060426,000000,14.0394,14.143,14.035,14.1097,1961618,0
+XLY.US,D,20060427,000000,14.0878,14.2769,14.0476,14.2223,5197222,0
+XLY.US,D,20060428,000000,14.2131,14.2769,14.1773,14.2131,1779099,0
+XLY.US,D,20060501,000000,14.2093,14.3012,14.1347,14.1347,1478581,0
+XLY.US,D,20060502,000000,14.1526,14.2131,14.1172,14.1478,4388981,0
+XLY.US,D,20060503,000000,14.1604,14.1855,14.1172,14.1855,1513604,0
+XLY.US,D,20060504,000000,14.1961,14.2687,14.1961,14.2649,2709891,0
+XLY.US,D,20060505,000000,14.3584,14.4532,14.3175,14.4324,3958727,0
+XLY.US,D,20060508,000000,14.4324,14.4914,14.4324,14.4532,2338876,0
+XLY.US,D,20060509,000000,14.4575,14.4914,14.4489,14.4914,1465875,0
+XLY.US,D,20060510,000000,14.4807,14.5174,14.4604,14.4997,737005,0
+XLY.US,D,20060511,000000,14.4604,14.4686,14.3303,14.3545,1863516,0
+XLY.US,D,20060512,000000,14.2809,14.3214,14.1773,14.2131,2172430,0
+XLY.US,D,20060515,000000,14.1961,14.2606,14.1309,14.252,2897919,0
+XLY.US,D,20060516,000000,14.2131,14.2131,14.1265,14.1526,1534946,0
+XLY.US,D,20060517,000000,14.1008,14.1008,13.9416,13.9543,1649821,0
+XLY.US,D,20060518,000000,13.9885,14.0718,13.9416,13.9461,1704975,0
+XLY.US,D,20060519,000000,13.9794,14.0796,13.9262,14.0438,2394757,0
+XLY.US,D,20060522,000000,13.9543,14.0476,13.8216,13.9416,3905478,0
+XLY.US,D,20060523,000000,13.9751,13.9973,13.839,13.839,1468274,0
+XLY.US,D,20060524,000000,13.7635,13.915,13.7428,13.8594,2958603,0
+XLY.US,D,20060525,000000,13.9102,13.993,13.8855,13.993,2683516,0
+XLY.US,D,20060526,000000,14.0438,14.0637,14.023,14.0394,1293194,0
+XLY.US,D,20060530,000000,13.9339,13.9543,13.826,13.826,1949622,0
+XLY.US,D,20060531,000000,13.8556,13.9842,13.8556,13.9751,1284321,0
+XLY.US,D,20060601,000000,14.0104,14.2093,13.95,14.1929,2871547,0
+XLY.US,D,20060602,000000,14.2388,14.2388,14.0394,14.1647,1082137,0
+XLY.US,D,20060605,000000,14.0922,14.1172,13.93,13.9378,1842893,0
+XLY.US,D,20060606,000000,13.9339,13.9339,13.7809,13.8677,6954510,0
+XLY.US,D,20060607,000000,13.8556,13.9885,13.8556,13.8725,2178193,0
+XLY.US,D,20060608,000000,13.7892,13.8855,13.6382,13.8518,4734590,0
+XLY.US,D,20060609,000000,13.8981,13.9021,13.8128,13.8178,1321487,0
+XLY.US,D,20060612,000000,13.7936,13.8087,13.627,13.6349,1998786,0
+XLY.US,D,20060613,000000,13.6184,13.6963,13.5138,13.5264,8457310,0
+XLY.US,D,20060614,000000,13.5342,13.6068,13.5138,13.5893,3415735,0
+XLY.US,D,20060615,000000,13.6469,13.9238,13.6469,13.8855,2738674,0
+XLY.US,D,20060616,000000,13.839,13.8889,13.7849,13.8216,803685,0
+XLY.US,D,20060619,000000,13.9021,13.9021,13.7218,13.7472,1320287,0
+XLY.US,D,20060620,000000,13.7554,13.7809,13.6871,13.6963,845658,0
+XLY.US,D,20060621,000000,13.739,13.8889,13.6829,13.8304,716624,0
+XLY.US,D,20060622,000000,13.7849,13.8178,13.7007,13.7218,1364183,0
+XLY.US,D,20060623,000000,13.6963,13.7936,13.6558,13.7089,458802,0
+XLY.US,D,20060626,000000,13.7047,13.7809,13.7047,13.7809,713752,0
+XLY.US,D,20060627,000000,13.7809,13.7892,13.5893,13.6068,940392,0
+XLY.US,D,20060628,000000,13.5855,13.6469,13.5492,13.6184,908729,0
+XLY.US,D,20060629,000000,13.6184,13.9194,13.6184,13.915,1519351,0
+XLY.US,D,20060630,000000,13.959,13.9668,13.9021,13.9238,1401370,0
+XLY.US,D,20060703,000000,13.9707,13.9707,13.8811,13.9416,688804,0
+XLY.US,D,20060705,000000,13.7809,13.839,13.7505,13.8128,1430612,0
+XLY.US,D,20060706,000000,13.8087,13.8768,13.7809,13.8216,733895,0
+XLY.US,D,20060707,000000,13.7308,13.8855,13.6871,13.7174,762200,0
+XLY.US,D,20060710,000000,13.7428,13.8128,13.6919,13.734,667938,0
+XLY.US,D,20060711,000000,13.734,13.734,13.5855,13.7218,1032491,0
+XLY.US,D,20060712,000000,13.7428,13.7428,13.4883,13.5062,1641909,0
+XLY.US,D,20060713,000000,13.4466,13.4516,13.25,13.2589,1417903,0
+XLY.US,D,20060714,000000,13.221,13.221,13.0386,13.0865,3658456,0
+XLY.US,D,20060717,000000,13.0865,13.2007,13.0865,13.1805,1311188,0
+XLY.US,D,20060718,000000,13.1596,13.1644,12.9791,13.1001,3581227,0
+XLY.US,D,20060719,000000,13.1257,13.3813,13.1257,13.3638,3306619,0
+XLY.US,D,20060720,000000,13.3179,13.3589,13.176,13.1882,1963773,0
+XLY.US,D,20060721,000000,13.176,13.176,13.0426,13.0677,4122534,0
+XLY.US,D,20060724,000000,13.1306,13.3731,13.1306,13.3504,3277107,0
+XLY.US,D,20060725,000000,13.3382,13.5062,13.3013,13.4717,3814821,0
+XLY.US,D,20060726,000000,13.4084,13.4254,13.309,13.3179,5285971,0
+XLY.US,D,20060727,000000,13.4084,13.4639,13.2633,13.2879,1834020,0
+XLY.US,D,20060728,000000,13.3416,13.4717,13.3416,13.4516,6385375,0
+XLY.US,D,20060731,000000,13.3924,13.4833,13.3924,13.4601,1013303,0
+XLY.US,D,20060801,000000,13.4374,13.4516,13.2675,13.3348,3026238,0
+XLY.US,D,20060802,000000,13.3731,13.4677,13.3589,13.4422,1495133,0
+XLY.US,D,20060803,000000,13.3589,13.5676,13.3057,13.5264,1251705,0
+XLY.US,D,20060804,000000,13.6829,13.7592,13.4717,13.5303,5546908,0
+XLY.US,D,20060807,000000,13.5342,13.5454,13.4374,13.5013,1847929,0
+XLY.US,D,20060808,000000,13.5454,13.5454,13.3309,13.3638,3670195,0
+XLY.US,D,20060809,000000,13.4254,13.4254,13.1673,13.1805,5967107,0
+XLY.US,D,20060810,000000,13.1969,13.3731,13.1596,13.3589,6187274,0
+XLY.US,D,20060811,000000,13.3382,13.3769,13.3013,13.3551,3315482,0
+XLY.US,D,20060814,000000,13.4833,13.5226,13.3769,13.3924,4645370,0
+XLY.US,D,20060815,000000,13.5226,13.5981,13.4717,13.5807,5831360,0
+XLY.US,D,20060816,000000,13.5855,13.734,13.5719,13.7174,6027297,0
+XLY.US,D,20060817,000000,13.7308,13.8478,13.7132,13.8018,5019991,0
+XLY.US,D,20060818,000000,13.8478,13.8478,13.7007,13.7975,8405756,0
+XLY.US,D,20060821,000000,13.6145,13.6662,13.6068,13.6469,1326277,0
+XLY.US,D,20060822,000000,13.6068,13.6789,13.5893,13.6349,996993,0
+XLY.US,D,20060823,000000,13.5893,13.6382,13.4717,13.5138,3383603,0
+XLY.US,D,20060824,000000,13.479,13.5226,13.4084,13.4422,672980,0
+XLY.US,D,20060825,000000,13.3891,13.4601,13.3769,13.4422,1530625,0
+XLY.US,D,20060828,000000,13.4336,13.627,13.4336,13.5763,6019141,0
+XLY.US,D,20060829,000000,13.6068,13.6745,13.541,13.6745,2865551,0
+XLY.US,D,20060830,000000,13.6426,13.7007,13.6222,13.6829,1858961,0
+XLY.US,D,20060831,000000,13.7007,13.7428,13.6558,13.7258,1072065,0
+XLY.US,D,20060901,000000,13.7554,13.8631,13.7554,13.839,2756668,0
+XLY.US,D,20060905,000000,13.839,13.8889,13.8304,13.8811,2042918,0
+XLY.US,D,20060906,000000,13.8216,13.8342,13.7089,13.7089,3092431,0
+XLY.US,D,20060907,000000,13.6426,13.8304,13.6426,13.7554,2769618,0
+XLY.US,D,20060908,000000,13.7258,13.8811,13.7174,13.8811,846617,0
+XLY.US,D,20060911,000000,13.8811,14.023,13.826,13.9885,1980077,0
+XLY.US,D,20060912,000000,13.9885,14.3337,13.9885,14.3139,5454089,0
+XLY.US,D,20060913,000000,14.3303,14.3975,14.2853,14.3713,5332971,0
+XLY.US,D,20060914,000000,14.3713,14.3713,14.2223,14.3337,2655700,0
+XLY.US,D,20060915,000000,14.3713,14.4111,14.2935,14.3675,7148293,0
+XLY.US,D,20060918,000000,14.3303,14.35,14.2388,14.2935,4643696,0
+XLY.US,D,20060919,000000,14.3012,14.3214,14.2223,14.3214,4122048,0
+XLY.US,D,20060920,000000,14.3628,14.4648,14.3628,14.4276,3846713,0
+XLY.US,D,20060921,000000,14.4807,14.4958,14.3012,14.3462,6780379,0
+XLY.US,D,20060922,000000,14.3462,14.3462,14.2305,14.3337,6948268,0
+XLY.US,D,20060925,000000,14.3675,14.6066,14.3303,14.5568,5326733,0
+XLY.US,D,20060926,000000,14.5214,14.6853,14.4997,14.6816,4670786,0
+XLY.US,D,20060927,000000,14.6336,14.7644,14.625,14.6545,7262213,0
+XLY.US,D,20060928,000000,14.6636,14.7179,14.5388,14.6508,3462266,0
+XLY.US,D,20060929,000000,14.6853,14.6951,14.5655,14.5736,2945657,0
+XLY.US,D,20061002,000000,14.5655,14.7068,14.5568,14.6066,4368842,0
+XLY.US,D,20061003,000000,14.621,14.7725,14.5819,14.7299,5601599,0
+XLY.US,D,20061004,000000,14.7392,14.956,14.7068,14.9444,7154763,0
+XLY.US,D,20061005,000000,14.914,15.0135,14.8069,14.985,3838080,0
+XLY.US,D,20061006,000000,14.9681,15.0135,14.9023,14.956,3830895,0
+XLY.US,D,20061009,000000,14.9728,15.0987,14.9105,15.061,2651371,0
+XLY.US,D,20061010,000000,15.1113,15.1525,15.065,15.1525,6964813,0
+XLY.US,D,20061011,000000,15.0949,15.1525,15.0299,15.1147,1096285,0
+XLY.US,D,20061012,000000,15.2141,15.3358,15.1907,15.3141,4553035,0
+XLY.US,D,20061013,000000,15.2395,15.272,15.2101,15.272,2860042,0
+XLY.US,D,20061016,000000,15.2221,15.2893,15.2101,15.2598,1514317,0
+XLY.US,D,20061017,000000,15.1727,15.2101,15.1031,15.2066,5256228,0
+XLY.US,D,20061018,000000,15.3179,15.3267,15.1727,15.2183,6181039,0
+XLY.US,D,20061019,000000,15.2221,15.2851,15.1433,15.2101,4658561,0
+XLY.US,D,20061020,000000,15.2551,15.2551,15.1384,15.1907,7024295,0
+XLY.US,D,20061023,000000,15.1612,15.39,15.1572,15.39,3686270,0
+XLY.US,D,20061024,000000,15.3489,15.4482,15.3219,15.4482,2958853,0
+XLY.US,D,20061025,000000,15.4732,15.4781,15.3402,15.3935,1739528,0
+XLY.US,D,20061026,000000,15.4656,15.6151,15.4434,15.6064,3485288,0
+XLY.US,D,20061027,000000,15.5648,15.5648,15.4282,15.4524,5682178,0
+XLY.US,D,20061030,000000,15.4482,15.5682,15.4109,15.5468,3503038,0
+XLY.US,D,20061031,000000,15.5991,15.6234,15.4608,15.5145,2104553,0
+XLY.US,D,20061101,000000,15.5387,15.5434,15.3775,15.3935,5177560,0
+XLY.US,D,20061102,000000,15.302,15.3935,15.2551,15.3775,4680141,0
+XLY.US,D,20061103,000000,15.3983,15.4282,15.1907,15.2598,10056528,0
+XLY.US,D,20061106,000000,15.3524,15.4825,15.272,15.4482,4268593,0
+XLY.US,D,20061107,000000,15.4482,15.5387,15.4109,15.4898,5075877,0
+XLY.US,D,20061108,000000,15.4695,15.5851,15.4157,15.5648,2029251,0
+XLY.US,D,20061109,000000,15.5899,15.5899,15.4865,15.5145,2637708,0
+XLY.US,D,20061110,000000,15.5063,15.5648,15.4568,15.5648,1885347,0
+XLY.US,D,20061113,000000,15.5309,15.6694,15.5309,15.5851,4478921,0
+XLY.US,D,20061114,000000,15.6314,15.7661,15.5145,15.7578,3842882,0
+XLY.US,D,20061115,000000,15.7932,15.8654,15.7578,15.8149,2009343,0
+XLY.US,D,20061116,000000,15.8561,15.9383,15.8199,15.9186,2356858,0
+XLY.US,D,20061117,000000,15.8702,15.8909,15.7975,15.8909,11111331,0
+XLY.US,D,20061120,000000,15.8788,15.9064,15.8238,15.8276,12533553,0
+XLY.US,D,20061121,000000,15.8238,15.8821,15.8149,15.874,2305534,0
+XLY.US,D,20061122,000000,15.8654,15.931,15.8276,15.9064,4436232,0
+XLY.US,D,20061124,000000,15.8821,15.8871,15.7815,15.8238,947352,0
+XLY.US,D,20061127,000000,15.8058,15.8238,15.5811,15.5943,3503038,0
+XLY.US,D,20061128,000000,15.5309,15.5991,15.4865,15.5851,4319672,0
+XLY.US,D,20061129,000000,15.6901,15.736,15.6354,15.695,2378206,0
+XLY.US,D,20061130,000000,15.6861,15.7661,15.5764,15.7114,3363445,0
+XLY.US,D,20061201,000000,15.695,15.8149,15.5726,15.6901,3461787,0
+XLY.US,D,20061204,000000,15.7312,15.9064,15.6819,15.8561,4303840,0
+XLY.US,D,20061205,000000,15.8406,16.0071,15.8406,15.9906,4597642,0
+XLY.US,D,20061206,000000,15.969,16.0201,15.9602,15.978,2382276,0
+XLY.US,D,20061207,000000,15.9859,16.0328,15.8909,15.9029,1435418,0
+XLY.US,D,20061208,000000,15.9262,15.9949,15.861,15.934,800817,0
+XLY.US,D,20061211,000000,15.931,16.0115,15.8981,15.9949,1497770,0
+XLY.US,D,20061212,000000,15.9602,15.9646,15.8702,15.9064,2439602,0
+XLY.US,D,20061213,000000,15.969,16.0201,15.9262,15.9906,4135238,0
+XLY.US,D,20061214,000000,16.0115,16.1648,15.969,16.1571,1580277,0
+XLY.US,D,20061215,000000,16.1024,16.1682,16.0201,16.0328,2322082,0
+XLY.US,D,20061218,000000,16.0328,16.0817,15.9906,16.0201,3963998,0
+XLY.US,D,20061219,000000,15.9427,16.0492,15.8953,16.0285,2562160,0
+XLY.US,D,20061220,000000,16.0027,16.0937,16.0027,16.024,4270744,0
+XLY.US,D,20061221,000000,16.0575,16.0853,15.9427,15.9514,6745370,0
+XLY.US,D,20061222,000000,15.934,15.9949,15.8981,15.9383,1434213,0
+XLY.US,D,20061226,000000,15.9262,15.9993,15.8871,15.9906,1187188,0
+XLY.US,D,20061227,000000,16.0328,16.0985,16.0115,16.0937,734616,0
+XLY.US,D,20061228,000000,16.0985,16.1189,16.0535,16.0778,468879,0
+XLY.US,D,20061229,000000,16.0575,16.1277,15.9859,15.9949,1593225,0
+XLY.US,D,20070103,000000,16.0817,16.1905,15.9427,16.0618,4807739,0
+XLY.US,D,20070104,000000,16.0372,16.1063,15.969,16.0575,3205632,0
+XLY.US,D,20070105,000000,16.0778,16.0778,15.9262,15.9475,2434089,0
+XLY.US,D,20070108,000000,15.9602,15.9949,15.8561,15.9736,7483099,0
+XLY.US,D,20070109,000000,16.0575,16.0778,15.9646,16.0618,2742038,0
+XLY.US,D,20070110,000000,16.0201,16.1526,15.9736,16.1446,2437924,0
+XLY.US,D,20070111,000000,16.1363,16.3318,16.1233,16.3247,1723699,0
+XLY.US,D,20070112,000000,16.2944,16.375,16.2684,16.3706,2071215,0
+XLY.US,D,20070116,000000,16.3409,16.4402,16.3409,16.4287,2132862,0
+XLY.US,D,20070117,000000,16.4533,16.4838,16.4101,16.4287,2010306,0
+XLY.US,D,20070118,000000,16.4669,16.5432,16.449,16.5191,2427845,0
+XLY.US,D,20070119,000000,16.4866,16.5603,16.4669,16.5153,2353983,0
+XLY.US,D,20070122,000000,16.5432,16.5481,16.3893,16.4101,5166056,0
+XLY.US,D,20070123,000000,16.4533,16.5432,16.4195,16.4716,3602806,0
+XLY.US,D,20070124,000000,16.5026,16.5307,16.4533,16.5307,2339115,0
+XLY.US,D,20070125,000000,16.4987,16.4987,16.249,16.2684,2218242,0
+XLY.US,D,20070126,000000,16.2859,16.3124,16.1446,16.1905,2676085,0
+XLY.US,D,20070129,000000,16.1983,16.3033,16.1818,16.2322,4574370,0
+XLY.US,D,20070130,000000,16.2534,16.2944,16.2191,16.2768,3043986,0
+XLY.US,D,20070131,000000,16.2403,16.4838,16.2403,16.4533,2755957,0
+XLY.US,D,20070201,000000,16.4576,16.5229,16.4357,16.5109,2849966,0
+XLY.US,D,20070202,000000,16.5263,16.5695,16.5026,16.5558,1457477,0
+XLY.US,D,20070205,000000,16.5307,16.5347,16.4533,16.5026,1834262,0
+XLY.US,D,20070206,000000,16.5026,16.5603,16.4716,16.5603,3295099,0
+XLY.US,D,20070207,000000,16.5782,16.6609,16.5432,16.6416,2213677,0
+XLY.US,D,20070208,000000,16.6164,16.6207,16.5481,16.6081,2308413,0
+XLY.US,D,20070209,000000,16.6242,16.674,16.375,16.4533,2703427,0
+XLY.US,D,20070212,000000,16.4716,16.4866,16.3409,16.375,2086023,0
+XLY.US,D,20070213,000000,16.4101,16.5191,16.3893,16.5191,2247417,0
+XLY.US,D,20070214,000000,16.5307,16.6242,16.5026,16.6037,2378051,0
+XLY.US,D,20070215,000000,16.5989,16.6566,16.5394,16.6566,3398950,0
+XLY.US,D,20070216,000000,16.5695,16.6371,16.5394,16.6371,1993267,0
+XLY.US,D,20070220,000000,16.6081,16.7664,16.5738,16.7581,2206724,0
+XLY.US,D,20070221,000000,16.6778,16.7295,16.6657,16.6909,4956439,0
+XLY.US,D,20070222,000000,16.7113,16.7295,16.5824,16.6526,2802241,0
+XLY.US,D,20070223,000000,16.674,16.6862,16.552,16.6164,1909574,0
+XLY.US,D,20070226,000000,16.6164,16.6285,16.4195,16.4752,2181369,0
+XLY.US,D,20070227,000000,16.2944,16.2989,15.7114,15.9064,8469070,0
+XLY.US,D,20070228,000000,16.3822,16.3822,15.7932,15.9383,13044160,0
+XLY.US,D,20070301,000000,15.9427,15.9562,15.5682,15.8702,6380364,0
+XLY.US,D,20070302,000000,15.8101,15.8981,15.74,15.7531,4603159,0
+XLY.US,D,20070305,000000,15.5599,15.74,15.5231,15.5434,7210647,0
+XLY.US,D,20070306,000000,15.6819,15.8478,15.6109,15.8101,3144717,0
+XLY.US,D,20070307,000000,15.7193,15.8702,15.7193,15.7932,3127212,0
+XLY.US,D,20070308,000000,15.8199,16.0285,15.8101,15.9186,2002861,0
+XLY.US,D,20070309,000000,16.0201,16.0409,15.8654,15.9514,3014249,0
+XLY.US,D,20070312,000000,15.9225,15.978,15.8909,15.931,981406,0
+XLY.US,D,20070313,000000,15.8406,15.874,15.603,15.6392,2059945,0
+XLY.US,D,20070314,000000,15.5811,15.6655,15.3692,15.6109,6374341,0
+XLY.US,D,20070315,000000,15.6314,15.7193,15.6195,15.6436,2307694,0
+XLY.US,D,20070316,000000,15.6694,15.6994,15.5599,15.5599,2308657,0
+XLY.US,D,20070319,000000,15.7065,15.7888,15.6776,15.7888,2839651,0
+XLY.US,D,20070320,000000,15.7661,15.9064,15.7531,15.9064,3172479,0
+XLY.US,D,20070321,000000,15.9029,16.1774,15.8522,16.1571,4686786,0
+XLY.US,D,20070322,000000,16.1818,16.1818,16.0409,16.1107,5497510,0
+XLY.US,D,20070323,000000,16.0492,16.1648,16.0492,16.1189,2576135,0
+XLY.US,D,20070326,000000,16.0817,16.1189,15.9427,16.0409,2899363,0
+XLY.US,D,20070327,000000,15.978,15.9906,15.9029,15.9383,3988224,0
+XLY.US,D,20070328,000000,15.8199,15.861,15.7231,15.7618,3983903,0
+XLY.US,D,20070329,000000,15.8953,15.8953,15.7114,15.8149,7953659,0
+XLY.US,D,20070330,000000,15.8367,15.9225,15.7193,15.8561,3283110,0
+XLY.US,D,20070402,000000,15.8821,15.9225,15.8058,15.9108,3219547,0
+XLY.US,D,20070403,000000,16.0115,16.161,15.9949,16.1151,3224825,0
+XLY.US,D,20070404,000000,16.0937,16.1189,16.0535,16.0704,3612869,0
+XLY.US,D,20070405,000000,16.0575,16.1983,16.0575,16.1983,1863997,0
+XLY.US,D,20070409,000000,16.2322,16.2322,16.1484,16.1861,1709195,0
+XLY.US,D,20070410,000000,16.1774,16.2322,16.1682,16.2191,3272030,0
+XLY.US,D,20070411,000000,16.1983,16.2322,16.0778,16.0937,2174653,0
+XLY.US,D,20070412,000000,16.0853,16.2147,15.9815,16.2069,2695395,0
+XLY.US,D,20070413,000000,16.2234,16.2364,16.1189,16.2191,3144056,0
+XLY.US,D,20070416,000000,16.2613,16.3937,16.2613,16.3822,3912559,0
+XLY.US,D,20070417,000000,16.3617,16.449,16.3617,16.449,1562489,0
+XLY.US,D,20070418,000000,16.3788,16.4446,16.3197,16.4357,1979350,0
+XLY.US,D,20070419,000000,16.2944,16.3666,16.2684,16.3081,4626863,0
+XLY.US,D,20070420,000000,16.4533,16.5263,16.3859,16.4987,1631106,0
+XLY.US,D,20070423,000000,16.4944,16.5109,16.4195,16.4669,1895770,0
+XLY.US,D,20070424,000000,16.4402,16.4402,16.2906,16.4059,4202671,0
+XLY.US,D,20070425,000000,16.49,16.5864,16.433,16.5738,8197824,0
+XLY.US,D,20070426,000000,16.6081,16.613,16.49,16.5481,4514951,0
+XLY.US,D,20070427,000000,16.5229,16.5229,16.4101,16.4402,6795770,0
+XLY.US,D,20070430,000000,16.4669,16.4669,16.2322,16.2322,3929173,0
+XLY.US,D,20070501,000000,16.2113,16.3033,15.7734,16.2768,6836928,0
+XLY.US,D,20070502,000000,16.3498,16.4987,16.3448,16.4669,8369153,0
+XLY.US,D,20070503,000000,16.449,16.49,16.3859,16.433,5507446,0
+XLY.US,D,20070504,000000,16.4752,16.5394,16.3859,16.4716,2770038,0
+XLY.US,D,20070507,000000,16.449,16.4987,16.4357,16.4716,2397026,0
+XLY.US,D,20070508,000000,16.3859,16.4357,16.3579,16.3977,2561425,0
+XLY.US,D,20070509,000000,16.3448,16.5109,16.3448,16.4987,5541868,0
+XLY.US,D,20070510,000000,16.3937,16.479,16.264,16.3197,4267004,0
+XLY.US,D,20070511,000000,16.3617,16.3859,16.2989,16.3859,3226747,0
+XLY.US,D,20070514,000000,16.3977,16.4669,16.3197,16.3859,2175068,0
+XLY.US,D,20070515,000000,16.3448,16.479,16.2768,16.3281,7850044,0
+XLY.US,D,20070516,000000,16.375,16.4059,16.2718,16.3859,2361662,0
+XLY.US,D,20070517,000000,16.3532,16.449,16.3532,16.4101,2801385,0
+XLY.US,D,20070518,000000,16.4838,16.6995,16.3937,16.5603,4545833,0
+XLY.US,D,20070521,000000,16.6037,16.6778,16.5646,16.6242,6343268,0
+XLY.US,D,20070522,000000,16.6526,16.6609,16.5738,16.6081,2722329,0
+XLY.US,D,20070523,000000,16.7113,16.7754,16.6081,16.6164,6637240,0
+XLY.US,D,20070524,000000,16.6371,16.7295,16.4716,16.4838,6090037,0
+XLY.US,D,20070525,000000,16.4987,16.5646,16.49,16.5394,4015561,0
+XLY.US,D,20070529,000000,16.5307,16.5989,16.4669,16.5263,3498474,0
+XLY.US,D,20070530,000000,16.4533,16.6778,16.4195,16.6778,3775005,0
+XLY.US,D,20070531,000000,16.7204,16.7412,16.6526,16.7204,3188058,0
+XLY.US,D,20070601,000000,16.7868,16.839,16.7498,16.8133,4210143,0
+XLY.US,D,20070604,000000,16.7708,16.8574,16.7335,16.8482,3271526,0
+XLY.US,D,20070605,000000,16.7708,16.7895,16.6609,16.7498,4678461,0
+XLY.US,D,20070606,000000,16.6416,16.6526,16.5347,16.5347,6857660,0
+XLY.US,D,20070607,000000,16.5307,16.5394,16.2273,16.2273,8477699,0
+XLY.US,D,20070608,000000,16.2273,16.4357,16.2113,16.4357,4652329,0
+XLY.US,D,20070611,000000,16.3532,16.4402,16.3281,16.3822,2997937,0
+XLY.US,D,20070612,000000,16.2684,16.3977,16.2069,16.249,3914115,0
+XLY.US,D,20070613,000000,16.3124,16.4357,16.2534,16.4357,3350735,0
+XLY.US,D,20070614,000000,16.4145,16.5603,16.4145,16.552,2276993,0
+XLY.US,D,20070615,000000,16.6492,16.6778,16.5782,16.6081,6331986,0
+XLY.US,D,20070618,000000,16.6081,16.6207,16.5263,16.5347,1888846,0
+XLY.US,D,20070619,000000,16.5153,16.5989,16.4533,16.5907,7464944,0
+XLY.US,D,20070620,000000,16.6778,16.7335,16.5229,16.5603,6378428,0
+XLY.US,D,20070621,000000,16.5065,16.5782,16.3666,16.5307,6992718,0
+XLY.US,D,20070622,000000,16.4752,16.4987,16.3617,16.4239,5483120,0
+XLY.US,D,20070625,000000,16.4195,16.5026,16.2944,16.3579,4369076,0
+XLY.US,D,20070626,000000,16.4059,16.4239,16.2448,16.2448,23384086,0
+XLY.US,D,20070627,000000,16.2273,16.4402,16.1732,16.4101,4488974,0
+XLY.US,D,20070628,000000,16.4195,16.5109,16.3788,16.3788,7585288,0
+XLY.US,D,20070629,000000,16.4287,16.5394,16.3033,16.3977,4667668,0
+XLY.US,D,20070702,000000,16.4287,16.5989,16.264,16.4866,2977242,0
+XLY.US,D,20070703,000000,16.5153,16.5481,16.449,16.5109,4366782,0
+XLY.US,D,20070705,000000,16.552,16.6285,16.4287,16.5989,8025510,0
+XLY.US,D,20070706,000000,16.5738,16.9711,16.2684,16.7498,5150746,0
+XLY.US,D,20070709,000000,16.7456,16.7581,16.6492,16.6862,3498001,0
+XLY.US,D,20070710,000000,16.5738,16.5864,16.336,16.3893,10805345,0
+XLY.US,D,20070711,000000,16.3124,16.49,15.6481,16.4866,6010057,0
+XLY.US,D,20070712,000000,16.5191,16.6566,16.4866,16.6164,4611939,0
+XLY.US,D,20070713,000000,16.6285,16.7335,16.613,16.6995,4782936,0
+XLY.US,D,20070716,000000,16.6952,16.7161,16.5945,16.6329,2487952,0
+XLY.US,D,20070717,000000,16.6566,16.6696,16.6164,16.6492,4251795,0
+XLY.US,D,20070718,000000,16.6037,16.6609,16.49,16.6285,3978963,0
+XLY.US,D,20070719,000000,16.6492,16.7113,16.6285,16.6657,3181898,0
+XLY.US,D,20070720,000000,16.6207,16.6696,16.4357,16.4533,8407384,0
+XLY.US,D,20070723,000000,16.6285,16.6285,16.4533,16.479,4013645,0
+XLY.US,D,20070724,000000,16.3893,16.5109,16.1484,16.2191,11278279,0
+XLY.US,D,20070725,000000,16.3666,16.3666,16.0778,16.1648,11055395,0
+XLY.US,D,20070726,000000,15.9383,15.9736,15.5189,15.6901,16412887,0
+XLY.US,D,20070727,000000,15.661,15.7578,15.4434,15.4434,14056980,0
+XLY.US,D,20070730,000000,15.4865,15.6994,15.4027,15.6655,8402276,0
+XLY.US,D,20070731,000000,15.7843,15.8821,15.4196,15.4282,8020507,0
+XLY.US,D,20070801,000000,15.4312,15.4732,15.1863,15.4482,12044987,0
+XLY.US,D,20070802,000000,15.5309,15.6436,15.4346,15.6436,12853074,0
+XLY.US,D,20070803,000000,15.5764,15.603,15.1433,15.1646,11436951,0
+XLY.US,D,20070806,000000,15.2141,15.4109,15.0731,15.407,11762293,0
+XLY.US,D,20070807,000000,15.331,15.5851,15.2517,15.4945,14227757,0
+XLY.US,D,20070808,000000,15.5726,15.7231,15.4434,15.6694,14570182,0
+XLY.US,D,20070809,000000,15.39,15.5231,15.226,15.226,9542799,0
+XLY.US,D,20070810,000000,15.065,15.3059,14.9177,15.1612,13212999,0
+XLY.US,D,20070813,000000,15.302,15.5101,15.2434,15.2434,11845224,0
+XLY.US,D,20070814,000000,15.2183,15.2183,14.8442,14.8558,11395813,0
+XLY.US,D,20070815,000000,14.7891,15.0009,14.621,14.6991,11074297,0
+XLY.US,D,20070816,000000,14.4914,14.7392,14.2769,14.7179,17321587,0
+XLY.US,D,20070817,000000,15.061,15.3489,14.6991,14.8228,14203514,0
+XLY.US,D,20070820,000000,14.956,15.0175,14.8272,14.9023,14215352,0
+XLY.US,D,20070821,000000,14.9023,15.0731,14.8646,15.0009,6810346,0
+XLY.US,D,20070822,000000,15.1689,15.2517,15.0949,15.2033,9918385,0
+XLY.US,D,20070823,000000,15.3059,15.3446,15.1268,15.1433,4551121,0
+XLY.US,D,20070824,000000,15.2033,15.4482,15.1907,15.4482,6627129,0
+XLY.US,D,20070827,000000,15.3692,15.3983,15.226,15.2352,4388500,0
+XLY.US,D,20070828,000000,15.1907,15.2141,14.8684,14.8684,6307429,0
+XLY.US,D,20070829,000000,14.9681,15.3446,14.9352,15.3358,4492109,0
+XLY.US,D,20070830,000000,15.1646,15.3358,15.134,15.272,4147949,0
+XLY.US,D,20070831,000000,15.4027,15.5682,15.331,15.5231,7738760,0
+XLY.US,D,20070904,000000,15.439,15.5512,15.39,15.5434,7241341,0
+XLY.US,D,20070905,000000,15.3358,15.3818,15.2308,15.2982,10463771,0
+XLY.US,D,20070906,000000,15.3524,15.3983,15.2352,15.3358,4138594,0
+XLY.US,D,20070907,000000,15.1031,15.1113,14.956,14.9681,21303441,0
+XLY.US,D,20070910,000000,15.0485,15.0779,14.8181,14.8902,14324163,0
+XLY.US,D,20070911,000000,14.9522,15.1113,14.9482,15.0566,7777862,0
+XLY.US,D,20070912,000000,15.0392,15.1384,15.0299,15.065,2817821,0
+XLY.US,D,20070913,000000,15.1994,15.3606,15.1229,15.272,6742006,0
+XLY.US,D,20070914,000000,15.195,15.3736,15.1113,15.3736,9577198,0
+XLY.US,D,20070917,000000,15.2221,15.272,15.1689,15.1863,3706180,0
+XLY.US,D,20070918,000000,15.302,15.7773,15.2551,15.7773,10666437,0
+XLY.US,D,20070919,000000,15.8522,16.2989,15.7153,15.8058,13134257,0
+XLY.US,D,20070920,000000,15.7661,15.7661,15.4945,15.4945,7123589,0
+XLY.US,D,20070921,000000,15.6354,15.6354,15.4524,15.4695,5662518,0
+XLY.US,D,20070924,000000,15.5029,15.5352,15.3402,15.3402,6801244,0
+XLY.US,D,20070925,000000,15.2183,15.2183,15.0485,15.1384,20110390,0
+XLY.US,D,20070926,000000,15.2473,15.7153,15.1384,15.3567,15946171,0
+XLY.US,D,20070927,000000,15.3692,15.3692,15.2803,15.2803,7459596,0
+XLY.US,D,20070928,000000,15.3059,15.3567,15.2473,15.3567,5956306,0
+XLY.US,D,20071001,000000,15.3653,15.5562,15.3653,15.5562,7495165,0
+XLY.US,D,20071002,000000,15.5434,15.6109,15.5274,15.5512,10916742,0
+XLY.US,D,20071003,000000,15.5231,15.7114,15.5101,15.6392,18044243,0
+XLY.US,D,20071004,000000,15.6655,15.6655,15.5434,15.5599,9628426,0
+XLY.US,D,20071005,000000,15.6655,15.9064,15.6562,15.9064,14081923,0
+XLY.US,D,20071008,000000,15.8276,15.8276,15.7275,15.8009,6597635,0
+XLY.US,D,20071009,000000,15.7888,15.8324,15.6819,15.8276,8512473,0
+XLY.US,D,20071010,000000,15.8009,15.8367,15.7312,15.7618,5160733,0
+XLY.US,D,20071011,000000,15.8058,15.9475,15.6524,15.6901,12991903,0
+XLY.US,D,20071012,000000,15.74,15.8367,15.6994,15.77,7548048,0
+XLY.US,D,20071015,000000,15.4282,15.8009,15.4282,15.5189,7066745,0
+XLY.US,D,20071016,000000,15.5101,15.5648,15.4346,15.4695,8034728,0
+XLY.US,D,20071017,000000,15.5648,15.5991,15.2982,15.4865,11775433,0
+XLY.US,D,20071018,000000,15.3358,15.4282,15.2221,15.3446,11956030,0
+XLY.US,D,20071019,000000,15.3267,15.4656,15.0009,15.0009,18162003,0
+XLY.US,D,20071022,000000,14.9303,15.195,14.6853,15.134,7512836,0
+XLY.US,D,20071023,000000,15.2893,15.2893,15.065,15.2066,12561642,0
+XLY.US,D,20071024,000000,15.134,15.2141,14.9352,15.1572,14809346,0
+XLY.US,D,20071025,000000,15.1646,15.2517,14.9269,15.065,10823047,0
+XLY.US,D,20071026,000000,15.1433,15.2395,15.0175,15.2395,8535226,0
+XLY.US,D,20071029,000000,15.2183,15.2942,15.195,15.2803,5224572,0
+XLY.US,D,20071030,000000,15.226,15.2982,15.2141,15.2352,4702446,0
+XLY.US,D,20071031,000000,15.2763,15.3692,15.1433,15.2803,8885538,0
+XLY.US,D,20071101,000000,15.1994,15.2221,14.8929,14.8929,8986630,0
+XLY.US,D,20071102,000000,15.1646,15.1646,14.7644,14.8863,10477686,0
+XLY.US,D,20071105,000000,14.7935,14.8519,14.638,14.6853,9277126,0
+XLY.US,D,20071106,000000,14.6294,14.8272,14.625,14.8143,5733284,0
+XLY.US,D,20071107,000000,14.625,14.7802,14.4875,14.5084,12482187,0
+XLY.US,D,20071108,000000,14.5945,14.6767,14.2431,14.4686,13701272,0
+XLY.US,D,20071109,000000,14.1008,14.35,14.1008,14.1386,11373798,0
+XLY.US,D,20071112,000000,14.1386,14.3975,14.0312,14.1604,8426862,0
+XLY.US,D,20071113,000000,14.4324,14.5736,14.2475,14.5524,8120801,0
+XLY.US,D,20071114,000000,14.5736,14.621,14.252,14.3214,9420437,0
+XLY.US,D,20071115,000000,14.1961,14.3462,14.1265,14.1855,6961954,0
+XLY.US,D,20071116,000000,14.3845,14.3845,14.0476,14.1812,13404922,0
+XLY.US,D,20071119,000000,14.0476,14.1478,13.8304,13.8677,12653133,0
+XLY.US,D,20071120,000000,14.0017,14.0438,13.6469,13.8811,8504608,0
+XLY.US,D,20071121,000000,13.6919,13.8855,13.6349,13.7472,8398244,0
+XLY.US,D,20071123,000000,13.9543,13.9885,13.8087,13.9885,3893829,0
+XLY.US,D,20071126,000000,14.1135,14.1135,13.627,13.627,20258340,0
+XLY.US,D,20071127,000000,13.6068,13.8981,13.6068,13.8435,8719306,0
+XLY.US,D,20071128,000000,13.9668,14.3796,13.9668,14.3796,9520044,0
+XLY.US,D,20071129,000000,14.2093,14.4276,14.143,14.2388,7203420,0
+XLY.US,D,20071130,000000,14.5262,14.6508,14.4276,14.4489,8374086,0
+XLY.US,D,20071203,000000,14.5388,14.5568,14.3713,14.3713,5803631,0
+XLY.US,D,20071204,000000,14.4062,14.4194,14.2731,14.3258,7166217,0
+XLY.US,D,20071205,000000,14.4062,14.423,14.2305,14.3051,9029250,0
+XLY.US,D,20071206,000000,14.3887,14.5127,14.218,14.4324,6277348,0
+XLY.US,D,20071207,000000,14.4914,14.5945,14.4875,14.5524,9830489,0
+XLY.US,D,20071210,000000,14.4841,14.5979,14.4604,14.5616,4217778,0
+XLY.US,D,20071211,000000,14.5616,14.638,14.0922,14.0922,10602528,0
+XLY.US,D,20071212,000000,14.3258,14.4807,13.9751,14.1386,8591975,0
+XLY.US,D,20071213,000000,13.9543,14.1647,13.9339,14.0476,8305595,0
+XLY.US,D,20071214,000000,14.2563,14.2563,13.8631,13.8631,4571452,0
+XLY.US,D,20071217,000000,13.8811,13.9102,13.734,13.734,7126999,0
+XLY.US,D,20071218,000000,13.7679,13.9238,13.6919,13.8631,9328879,0
+XLY.US,D,20071219,000000,13.7892,13.8811,13.6919,13.739,7510840,0
+XLY.US,D,20071220,000000,13.739,13.8342,13.6514,13.8053,5641687,0
+XLY.US,D,20071221,000000,13.7975,13.8811,13.734,13.734,12108677,0
+XLY.US,D,20071224,000000,13.8981,14.0104,13.8981,13.9885,2883373,0
+XLY.US,D,20071226,000000,13.8556,13.9461,13.839,13.9416,4387324,0
+XLY.US,D,20071227,000000,13.8178,13.8933,13.7428,13.7472,6387541,0
+XLY.US,D,20071228,000000,13.8811,13.8811,13.6829,13.6829,1582033,0
+XLY.US,D,20071231,000000,13.541,13.7679,13.541,13.6349,7687891,0
+XLY.US,D,20080102,000000,13.7554,13.7554,13.3891,13.4254,9355972,0
+XLY.US,D,20080103,000000,13.3851,13.4336,13.2086,13.2757,22992837,0
+XLY.US,D,20080104,000000,13.1673,13.1673,12.8136,12.8581,14354222,0
+XLY.US,D,20080107,000000,12.9835,13.0009,12.7913,12.904,14682246,0
+XLY.US,D,20080108,000000,12.9386,13.0545,12.6308,12.6539,10313183,0
+XLY.US,D,20080109,000000,12.6016,12.7696,12.3713,12.7474,16095369,0
+XLY.US,D,20080110,000000,12.6703,13.0426,12.6308,12.9254,14688415,0
+XLY.US,D,20080111,000000,12.7541,12.7913,12.5537,12.6166,9499942,0
+XLY.US,D,20080114,000000,12.6258,12.7507,12.5673,12.739,7205367,0
+XLY.US,D,20080115,000000,12.529,12.5977,12.3998,12.5043,15589719,0
+XLY.US,D,20080116,000000,12.3582,12.7541,12.3582,12.5755,15869937,0
+XLY.US,D,20080117,000000,12.5456,12.6752,12.3499,12.3668,16529744,0
+XLY.US,D,20080118,000000,12.5373,12.6539,12.2712,12.3088,15312965,0
+XLY.US,D,20080122,000000,11.825,12.6845,11.6367,12.5498,68107961,0
+XLY.US,D,20080123,000000,12.258,13.0509,12.258,13.0092,29775099,0
+XLY.US,D,20080124,000000,13.1306,13.1394,12.9336,13.1394,17277017,0
+XLY.US,D,20080125,000000,13.2544,13.2544,12.7827,12.8674,15965766,0
+XLY.US,D,20080128,000000,12.7963,13.1001,12.6539,13.0783,17924752,0
+XLY.US,D,20080129,000000,13.1345,13.1673,12.9336,13.1219,11426710,0
+XLY.US,D,20080130,000000,13.0783,13.3682,13.0009,13.0386,30994835,0
+XLY.US,D,20080131,000000,12.8707,13.6145,12.7827,13.5855,18989965,0
+XLY.US,D,20080201,000000,13.5855,13.7174,13.4422,13.7047,19683002,0
+XLY.US,D,20080204,000000,13.7132,13.7132,13.3851,13.5094,15534745,0
+XLY.US,D,20080205,000000,13.2462,13.3638,13.0589,13.1306,16798491,0
+XLY.US,D,20080206,000000,13.2124,13.3228,12.9336,12.9879,11845509,0
+XLY.US,D,20080207,000000,12.9593,13.326,12.9472,13.2376,15431282,0
+XLY.US,D,20080208,000000,13.2041,13.2544,13.0092,13.1644,13159696,0
+XLY.US,D,20080211,000000,13.1345,13.3682,13.013,13.3013,12473499,0
+XLY.US,D,20080212,000000,13.3416,13.5182,13.25,13.326,10612422,0
+XLY.US,D,20080213,000000,13.4639,13.5492,13.3382,13.4975,16875405,0
+XLY.US,D,20080214,000000,13.5893,13.5893,13.242,13.3682,11918507,0
+XLY.US,D,20080215,000000,13.221,13.4466,13.1673,13.4374,10065624,0
+XLY.US,D,20080219,000000,13.5062,13.5062,13.242,13.2839,9773882,0
+XLY.US,D,20080220,000000,13.1839,13.4677,13.1476,13.4677,25844917,0
+XLY.US,D,20080221,000000,13.4757,13.5094,13.1394,13.1476,14420831,0
+XLY.US,D,20080222,000000,13.2258,13.4336,13.0426,13.4336,10550343,0
+XLY.US,D,20080225,000000,13.3731,13.6145,13.2376,13.6145,16042295,0
+XLY.US,D,20080226,000000,13.4757,13.8178,13.4757,13.7472,16244335,0
+XLY.US,D,20080227,000000,13.6222,13.7809,13.6184,13.7174,10662898,0
+XLY.US,D,20080228,000000,13.5807,13.6115,13.3504,13.3924,15863684,0
+XLY.US,D,20080229,000000,13.2462,13.2589,12.9254,13.0589,21897035,0
+XLY.US,D,20080303,000000,13.0048,13.0677,12.8536,13.03,11737988,0
+XLY.US,D,20080304,000000,12.9428,13.0677,12.8382,13.0092,17949768,0
+XLY.US,D,20080305,000000,13.0009,13.2172,12.9128,13.013,12044522,0
+XLY.US,D,20080306,000000,12.8789,13.0545,12.6539,12.6955,15519753,0
+XLY.US,D,20080307,000000,12.5204,12.7827,12.4792,12.5755,18806440,0
+XLY.US,D,20080310,000000,12.6539,12.6845,12.3626,12.4304,16759033,0
+XLY.US,D,20080311,000000,12.7696,12.7696,12.4431,12.7651,17934348,0
+XLY.US,D,20080312,000000,12.875,12.9428,12.6752,12.6955,9853792,0
+XLY.US,D,20080313,000000,12.4962,12.8006,12.3751,12.709,21619298,0
+XLY.US,D,20080314,000000,12.8229,12.8229,12.3238,12.5252,21397020,0
+XLY.US,D,20080317,000000,12.2204,12.4431,12.1381,12.3582,21362268,0
+XLY.US,D,20080318,000000,12.5887,12.8969,12.4792,12.8462,13435699,0
+XLY.US,D,20080319,000000,13.0426,13.0426,12.6752,12.6752,18617865,0
+XLY.US,D,20080320,000000,12.6166,13.0959,12.6166,13.03,15231158,0
+XLY.US,D,20080324,000000,13.1969,13.5013,13.1257,13.4639,24799905,0
+XLY.US,D,20080325,000000,13.5763,13.5763,13.2802,13.3551,17942122,0
+XLY.US,D,20080326,000000,13.2971,13.3179,13.075,13.1048,18591618,0
+XLY.US,D,20080327,000000,13.2757,13.2757,12.9708,12.9791,11378158,0
+XLY.US,D,20080328,000000,12.9665,12.9665,12.6462,12.73,10144544,0
+XLY.US,D,20080331,000000,12.6845,12.9293,12.6495,12.8096,12449455,0
+XLY.US,D,20080401,000000,12.9835,13.4254,12.9835,13.3851,23879025,0
+XLY.US,D,20080402,000000,13.4254,13.5933,13.3851,13.3851,18000041,0
+XLY.US,D,20080403,000000,13.3891,13.4466,13.2376,13.4254,15265287,0
+XLY.US,D,20080404,000000,13.4286,13.4516,13.2589,13.3638,7764391,0
+XLY.US,D,20080407,000000,13.4164,13.4516,13.2879,13.3136,7562728,0
+XLY.US,D,20080408,000000,13.2589,13.3057,13.2124,13.2839,10995902,0
+XLY.US,D,20080409,000000,13.2757,13.2879,12.9593,12.9923,16107069,0
+XLY.US,D,20080410,000000,12.9879,13.2086,12.9708,13.1306,15410788,0
+XLY.US,D,20080411,000000,13.0256,13.046,12.8272,12.8881,9313263,0
+XLY.US,D,20080414,000000,12.8789,12.8789,12.7788,12.7963,7914649,0
+XLY.US,D,20080415,000000,12.8462,12.8581,12.7128,12.7788,6901468,0
+XLY.US,D,20080416,000000,12.9128,13.0633,12.8536,13.0633,15279941,0
+XLY.US,D,20080417,000000,13.0178,13.1306,12.9708,13.1219,10146517,0
+XLY.US,D,20080418,000000,13.3967,13.4336,13.2376,13.3731,11655084,0
+XLY.US,D,20080421,000000,13.309,13.3769,13.2298,13.3731,8216837,0
+XLY.US,D,20080422,000000,13.3228,13.3228,13.0633,13.1805,9964619,0
+XLY.US,D,20080423,000000,13.1839,13.2879,13.075,13.176,6210481,0
+XLY.US,D,20080424,000000,13.2086,13.4717,13.1426,13.3589,12490064,0
+XLY.US,D,20080425,000000,13.4374,13.5138,13.2675,13.4926,13621883,0
+XLY.US,D,20080428,000000,13.5182,13.5893,13.4084,13.4757,9072117,0
+XLY.US,D,20080429,000000,13.4975,13.6029,13.4554,13.5855,7402162,0
+XLY.US,D,20080430,000000,13.631,13.7089,13.1126,13.1126,14899394,0
+XLY.US,D,20080501,000000,13.4374,13.9885,13.3924,13.8677,16448605,0
+XLY.US,D,20080502,000000,14.0263,14.0263,13.7505,13.839,10976337,0
+XLY.US,D,20080505,000000,13.7554,13.7892,13.6349,13.6829,14616436,0
+XLY.US,D,20080506,000000,13.6068,13.7472,13.5013,13.7428,9252208,0
+XLY.US,D,20080507,000000,13.7767,13.8594,13.4833,13.4833,10916006,0
+XLY.US,D,20080508,000000,13.6068,13.6145,13.4084,13.5062,8901592,0
+XLY.US,D,20080509,000000,13.4254,13.5303,13.3136,13.4254,8184469,0
+XLY.US,D,20080512,000000,13.4833,13.7174,13.4422,13.7007,4502086,0
+XLY.US,D,20080513,000000,13.734,13.7936,13.6469,13.7505,5977588,0
+XLY.US,D,20080514,000000,13.8178,13.9885,13.7849,13.9063,8845652,0
+XLY.US,D,20080515,000000,13.8304,14.0598,13.7679,14.0394,13000389,0
+XLY.US,D,20080516,000000,14.0752,14.0752,13.8128,13.9416,8559729,0
+XLY.US,D,20080519,000000,13.9063,14.052,13.8435,13.9461,8850140,0
+XLY.US,D,20080520,000000,13.8128,13.8216,13.6222,13.7308,12923579,0
+XLY.US,D,20080521,000000,13.7218,13.7218,13.3551,13.4374,13324940,0
+XLY.US,D,20080522,000000,13.3309,13.5094,13.3013,13.3813,7513963,0
+XLY.US,D,20080523,000000,13.3967,13.4041,13.176,13.2172,8795972,0
+XLY.US,D,20080527,000000,13.1722,13.4084,13.1722,13.3179,12366619,0
+XLY.US,D,20080528,000000,13.3813,13.6115,13.3136,13.3179,7930183,0
+XLY.US,D,20080529,000000,13.3813,13.6029,13.3813,13.5763,8971173,0
+XLY.US,D,20080530,000000,13.6145,13.6382,13.4121,13.4717,6947673,0
+XLY.US,D,20080602,000000,13.4374,13.479,13.2007,13.3382,10100962,0
+XLY.US,D,20080603,000000,13.4041,13.4164,13.2086,13.3551,10255441,0
+XLY.US,D,20080604,000000,13.3348,13.5454,13.2923,13.4336,15815731,0
+XLY.US,D,20080605,000000,13.4639,13.6115,13.4286,13.6115,8990472,0
+XLY.US,D,20080606,000000,13.4833,13.4833,13.0348,13.0348,13582024,0
+XLY.US,D,20080609,000000,13.0711,13.2172,12.9336,13.0256,13225348,0
+XLY.US,D,20080610,000000,12.9631,13.1921,12.8969,13.075,11918075,0
+XLY.US,D,20080611,000000,13.0509,13.0633,12.8006,12.8006,15216065,0
+XLY.US,D,20080612,000000,12.9386,13.0426,12.8006,12.904,16634715,0
+XLY.US,D,20080613,000000,12.9879,13.421,12.9835,13.2258,6786091,0
+XLY.US,D,20080616,000000,13.1514,13.2544,13.0677,13.1839,10272785,0
+XLY.US,D,20080617,000000,13.3057,13.3057,13.0217,13.0509,14521020,0
+XLY.US,D,20080618,000000,12.9593,12.9665,12.7218,12.7612,15414869,0
+XLY.US,D,20080619,000000,12.7507,12.9631,12.7255,12.9254,9470820,0
+XLY.US,D,20080620,000000,12.7434,12.7579,12.4579,12.5005,17846646,0
+XLY.US,D,20080623,000000,12.6166,12.6166,12.2663,12.2837,11081975,0
+XLY.US,D,20080624,000000,12.305,12.4174,12.1042,12.3326,10121396,0
+XLY.US,D,20080625,000000,12.4174,12.6214,12.2881,12.4255,15981192,0
+XLY.US,D,20080626,000000,12.1835,12.3088,11.9164,12.1337,10992261,0
+XLY.US,D,20080627,000000,11.7914,12.062,11.7914,11.929,23072517,0
+XLY.US,D,20080630,000000,12.2289,12.2289,11.763,11.8748,11619464,0
+XLY.US,D,20080701,000000,11.6707,11.9876,11.5384,11.7252,19507420,0
+XLY.US,D,20080702,000000,11.8056,11.9246,11.5661,11.595,36695163,0
+XLY.US,D,20080703,000000,11.6589,11.9246,11.5041,11.6948,8073047,0
+XLY.US,D,20080707,000000,11.6629,11.778,11.3076,11.5622,13614122,0
+XLY.US,D,20080708,000000,11.4819,11.8617,11.4819,11.8617,11561377,0
+XLY.US,D,20080709,000000,11.8496,11.8541,11.4649,11.611,15339600,0
+XLY.US,D,20080710,000000,11.5219,11.6241,11.22,11.4082,11863919,0
+XLY.US,D,20080711,000000,11.1527,11.3623,10.9708,11.1697,18819363,0
+XLY.US,D,20080714,000000,11.22,11.3328,11.0613,11.1136,10614418,0
+XLY.US,D,20080715,000000,10.9615,11.3154,10.8116,11.1136,16126174,0
+XLY.US,D,20080716,000000,11.0995,11.6502,11.0613,11.5583,17309052,0
+XLY.US,D,20080717,000000,11.6751,11.9625,11.4605,11.611,24828760,0
+XLY.US,D,20080718,000000,11.9203,12.0248,11.746,11.971,16899385,0
+XLY.US,D,20080721,000000,11.9672,11.9799,11.6948,11.7591,14031976,0
+XLY.US,D,20080722,000000,11.6981,12.0713,11.6322,12.0713,15888675,0
+XLY.US,D,20080723,000000,12.0118,12.4467,11.9536,12.305,21897739,0
+XLY.US,D,20080724,000000,12.3012,12.3012,11.8908,12.0418,21353167,0
+XLY.US,D,20080725,000000,11.9992,12.0954,11.8056,11.8541,22488871,0
+XLY.US,D,20080728,000000,11.8655,11.8655,11.5544,11.5747,14117794,0
+XLY.US,D,20080729,000000,11.611,11.9876,11.5836,11.9876,26448770,0
+XLY.US,D,20080730,000000,12.0455,12.1622,11.8133,11.9755,16855301,0
+XLY.US,D,20080731,000000,11.8417,12.0954,11.8417,11.8946,17154083,0
+XLY.US,D,20080801,000000,11.929,12.0035,11.6629,11.778,20518799,0
+XLY.US,D,20080804,000000,11.8579,11.9585,11.7292,11.8655,15550402,0
+XLY.US,D,20080805,000000,12.142,12.4085,12.0248,12.3968,20699318,0
+XLY.US,D,20080806,000000,12.5082,12.5082,12.1381,12.3326,12086996,0
+XLY.US,D,20080807,000000,12.2499,12.2499,12.0795,12.0921,19402065,0
+XLY.US,D,20080808,000000,12.1496,12.7612,12.1085,12.666,34078666,0
+XLY.US,D,20080811,000000,12.7507,13.3179,12.6258,13.0545,25792683,0
+XLY.US,D,20080812,000000,13.0217,13.0426,12.8052,12.8838,18695855,0
+XLY.US,D,20080813,000000,12.7788,12.8272,12.487,12.6752,23328167,0
+XLY.US,D,20080814,000000,12.5252,13.0426,12.5121,12.8674,15578532,0
+XLY.US,D,20080815,000000,12.9089,13.1086,12.9089,13.0178,16442476,0
+XLY.US,D,20080818,000000,13.1306,13.1306,12.739,12.7963,18876880,0
+XLY.US,D,20080819,000000,12.739,12.739,12.4618,12.5581,18350552,0
+XLY.US,D,20080820,000000,12.5629,12.6214,12.3582,12.4046,13081363,0
+XLY.US,D,20080821,000000,12.3413,12.5373,12.2629,12.5043,12771687,0
+XLY.US,D,20080822,000000,12.5673,12.7963,12.529,12.7963,8690133,0
+XLY.US,D,20080825,000000,12.6912,12.73,12.4255,12.4386,21593053,0
+XLY.US,D,20080826,000000,12.451,12.5537,12.3499,12.5334,9728060,0
+XLY.US,D,20080827,000000,12.5082,12.6422,12.3413,12.5716,7756016,0
+XLY.US,D,20080828,000000,12.6422,12.8674,12.5755,12.8625,8625688,0
+XLY.US,D,20080829,000000,12.7741,12.8581,12.6955,12.7173,7135064,0
+XLY.US,D,20080902,000000,12.9879,13.2544,12.875,12.9665,21939375,0
+XLY.US,D,20080903,000000,12.9753,13.0914,12.875,13.0348,17119266,0
+XLY.US,D,20080904,000000,12.9511,12.9511,12.5977,12.6016,18053788,0
+XLY.US,D,20080905,000000,12.5169,12.6752,12.3413,12.6258,21915080,0
+XLY.US,D,20080908,000000,12.9965,13.1969,12.8674,13.1969,28107417,0
+XLY.US,D,20080909,000000,13.2376,13.3228,12.8229,12.9472,24159568,0
+XLY.US,D,20080910,000000,12.9128,12.9665,12.6955,12.8136,19026844,0
+XLY.US,D,20080911,000000,12.7173,13.0256,12.6132,13.0092,26303909,0
+XLY.US,D,20080912,000000,12.9128,13.0348,12.7788,13.0092,20838870,0
+XLY.US,D,20080915,000000,12.4255,12.9386,12.4255,12.5716,26929571,0
+XLY.US,D,20080916,000000,12.2629,12.8272,12.1791,12.6539,24872898,0
+XLY.US,D,20080917,000000,12.4962,12.5204,12.0418,12.1535,23003361,0
+XLY.US,D,20080918,000000,12.2712,12.6912,11.825,12.4663,41272485,0
+XLY.US,D,20080919,000000,13.7218,14.3845,12.5929,12.5929,22908406,0
+XLY.US,D,20080922,000000,12.4535,13.1306,12.0751,12.0751,19443515,0
+XLY.US,D,20080923,000000,12.0336,12.258,11.8496,11.9024,15971548,0
+XLY.US,D,20080924,000000,11.9958,12.171,11.7543,11.8617,11161850,0
+XLY.US,D,20080925,000000,12.0035,12.1579,11.8007,12.0751,15237450,0
+XLY.US,D,20080926,000000,11.9072,12.1966,11.8007,12.1966,10991980,0
+XLY.US,D,20080929,000000,12.1535,12.1535,11.1697,11.3826,25814380,0
+XLY.US,D,20080930,000000,11.6322,11.8496,11.34,11.6322,12531976,0
+XLY.US,D,20081001,000000,12.0293,12.0293,11.4567,11.6322,21881437,0
+XLY.US,D,20081002,000000,11.6322,11.6322,11.0952,11.2117,17698942,0
+XLY.US,D,20081003,000000,11.3667,11.4001,10.8029,10.8198,18873827,0
+XLY.US,D,20081006,000000,10.5782,10.7284,9.8979,10.5145,33679889,0
+XLY.US,D,20081007,000000,10.6939,10.6939,9.70238,9.84026,22616864,0
+XLY.US,D,20081008,000000,9.55767,10.1326,9.38057,9.64814,21553492,0
+XLY.US,D,20081009,000000,9.7938,9.83647,8.97353,9.03595,21513001,0
+XLY.US,D,20081010,000000,8.59024,9.46431,8.15036,9.22807,40789408,0
+XLY.US,D,20081013,000000,9.71446,9.76047,9.12363,9.58916,15765640,0
+XLY.US,D,20081014,000000,10.3596,10.3596,9.24504,9.64814,26958928,0
+XLY.US,D,20081015,000000,9.48077,9.48077,8.52556,8.52556,19601685,0
+XLY.US,D,20081016,000000,8.34402,9.12702,8.18484,9.08915,30959029,0
+XLY.US,D,20081017,000000,9.04763,9.28227,8.54737,9.27418,23292958,0
+XLY.US,D,20081020,000000,9.40138,9.40138,9.00312,9.32254,16863186,0
+XLY.US,D,20081021,000000,9.26929,9.41006,8.96435,9.21984,12885915,0
+XLY.US,D,20081022,000000,8.65132,9.01859,8.26024,8.59024,16966686,0
+XLY.US,D,20081023,000000,8.95127,8.95127,7.96842,8.59024,23648876,0
+XLY.US,D,20081024,000000,7.73817,8.29323,7.73817,8.09761,18868306,0
+XLY.US,D,20081027,000000,7.86298,8.27292,7.72166,7.9772,15494907,0
+XLY.US,D,20081028,000000,7.94382,8.90975,7.85484,8.75631,17729680,0
+XLY.US,D,20081029,000000,8.9601,9.38496,8.67786,8.93441,27294178,0
+XLY.US,D,20081030,000000,9.41445,9.41445,8.94314,9.20587,15151784,0
+XLY.US,D,20081031,000000,9.07962,9.64385,8.7843,9.58287,14287350,0
+XLY.US,D,20081103,000000,9.45078,9.80598,9.21071,9.30652,7982138,0
+XLY.US,D,20081104,000000,9.54999,9.75668,9.35642,9.67384,15928734,0
+XLY.US,D,20081105,000000,9.83253,9.83253,9.10232,9.13905,14289891,0
+XLY.US,D,20081106,000000,9.54999,9.54999,8.57347,8.65566,19771859,0
+XLY.US,D,20081107,000000,9.15986,9.15986,8.56025,8.80656,11036151,0
+XLY.US,D,20081110,000000,9.09803,9.09803,8.44308,8.60246,11484059,0
+XLY.US,D,20081111,000000,8.55111,8.55585,8.15525,8.30091,22228654,0
+XLY.US,D,20081112,000000,8.26463,8.26463,7.79317,7.79756,15047042,0
+XLY.US,D,20081113,000000,7.95629,8.4055,7.42649,8.4055,31762400,0
+XLY.US,D,20081114,000000,8.3314,8.43884,7.96023,7.99661,24962636,0
+XLY.US,D,20081117,000000,7.80933,8.06338,7.73817,7.76757,21377133,0
+XLY.US,D,20081118,000000,7.66846,7.90939,7.48453,7.72939,19852839,0
+XLY.US,D,20081119,000000,7.59346,7.83064,7.20862,7.23377,18646354,0
+XLY.US,D,20081120,000000,7.1967,7.45499,6.79295,6.80891,39509298,0
+XLY.US,D,20081121,000000,6.90088,7.30553,6.72084,7.27699,48278674,0
+XLY.US,D,20081124,000000,7.47969,8.02221,7.30114,7.84696,33063547,0
+XLY.US,D,20081125,000000,8.04352,8.08464,7.71442,7.94766,24985081,0
+XLY.US,D,20081126,000000,7.94766,8.50615,7.83448,8.41419,16979072,0
+XLY.US,D,20081128,000000,8.41753,8.60246,8.36823,8.54243,3565014,0
+XLY.US,D,20081201,000000,8.3314,8.39677,7.79756,7.79756,16682618,0
+XLY.US,D,20081202,000000,7.95629,8.20221,7.80933,8.15914,18445075,0
+XLY.US,D,20081203,000000,8.01727,8.52207,7.92251,8.45141,24938064,0
+XLY.US,D,20081204,000000,8.28484,8.81095,8.2806,8.54243,28529417,0
+XLY.US,D,20081205,000000,8.42232,8.84339,8.15914,8.79318,26224961,0
+XLY.US,D,20081208,000000,9.10671,9.26061,8.9601,9.12363,29858205,0
+XLY.US,D,20081209,000000,9.01859,9.24025,8.62237,8.93885,25591099,0
+XLY.US,D,20081210,000000,8.97353,9.15123,8.87293,9.14738,17775926,0
+XLY.US,D,20081211,000000,8.94314,9.07183,8.69014,8.75925,20618332,0
+XLY.US,D,20081212,000000,8.57636,8.8351,8.43884,8.73066,18387191,0
+XLY.US,D,20081215,000000,8.84733,8.87293,8.52991,8.70256,15056188,0
+XLY.US,D,20081216,000000,8.7346,9.20587,8.71424,9.16435,29583253,0
+XLY.US,D,20081217,000000,9.09354,9.29828,8.9601,9.21515,18933408,0
+XLY.US,D,20081218,000000,9.25382,9.26061,8.89468,8.95621,28298987,0
+XLY.US,D,20081219,000000,9.16435,9.16435,8.81494,8.85162,27764021,0
+XLY.US,D,20081222,000000,8.86903,8.89468,8.46394,8.61454,13093844,0
+XLY.US,D,20081223,000000,8.64692,8.71808,8.48195,8.52207,9435018,0
+XLY.US,D,20081224,000000,8.53355,8.6348,8.53355,8.5855,2510257,0
+XLY.US,D,20081226,000000,8.66968,8.7109,8.59024,8.68126,2750533,0
+XLY.US,D,20081229,000000,8.57347,8.6348,8.42721,8.51429,4364782,0
+XLY.US,D,20081230,000000,8.59024,8.8351,8.56025,8.8351,6031067,0
+XLY.US,D,20081231,000000,8.85162,9.01859,8.80656,8.99434,10048351,0
+XLY.US,D,20090102,000000,9.01415,9.4425,8.95621,9.4425,21082944,0
+XLY.US,D,20090105,000000,9.30652,9.46431,9.23586,9.40138,15469281,0
+XLY.US,D,20090106,000000,9.47583,9.63137,9.41445,9.56266,17112958,0
+XLY.US,D,20090107,000000,9.36944,9.39709,9.14738,9.18027,11616920,0
+XLY.US,D,20090108,000000,9.15123,9.25382,9.03211,9.23586,12934103,0
+XLY.US,D,20090109,000000,9.27418,9.29055,8.95127,8.95127,9851595,0
+XLY.US,D,20090112,000000,8.99828,8.99828,8.68625,8.73939,12160405,0
+XLY.US,D,20090113,000000,8.72138,8.8351,8.55585,8.62607,19130007,0
+XLY.US,D,20090114,000000,8.41753,8.55111,8.25111,8.28828,16709248,0
+XLY.US,D,20090115,000000,8.33574,8.63829,8.12955,8.49353,29971752,0
+XLY.US,D,20090116,000000,8.67302,8.67302,8.36433,8.59368,21637596,0
+XLY.US,D,20090120,000000,8.59368,8.61843,8.05999,8.08898,26916020,0
+XLY.US,D,20090121,000000,8.11842,8.36039,8.00814,8.33574,27429259,0
+XLY.US,D,20090122,000000,8.23364,8.4055,8.07191,8.22975,20948366,0
+XLY.US,D,20090123,000000,7.99661,8.31738,7.96023,8.2071,19378266,0
+XLY.US,D,20090126,000000,8.15525,8.43884,8.14217,8.26463,14660157,0
+XLY.US,D,20090127,000000,8.29712,8.39677,8.18968,8.23848,12045956,0
+XLY.US,D,20090128,000000,8.61843,8.69014,8.43884,8.59024,18469855,0
+XLY.US,D,20090129,000000,8.43884,8.51818,8.23848,8.24337,17201726,0
+XLY.US,D,20090130,000000,8.30959,8.357,7.98144,8.03968,21022217,0
+XLY.US,D,20090202,000000,7.86632,8.05604,7.84696,7.96408,12475903,0
+XLY.US,D,20090203,000000,7.98583,8.25111,7.89297,8.18968,15301308,0
+XLY.US,D,20090204,000000,8.1054,8.25111,7.96842,8.00814,16421719,0
+XLY.US,D,20090205,000000,7.9772,8.22207,7.91857,8.15914,15330248,0
+XLY.US,D,20090206,000000,8.27292,8.48195,8.12571,8.39193,16353044,0
+XLY.US,D,20090209,000000,8.41753,8.42232,8.2554,8.36823,9579233,0
+XLY.US,D,20090210,000000,8.3052,8.36039,7.93503,7.97336,18267307,0
+XLY.US,D,20090211,000000,8.04352,8.102,7.92251,8.03479,12105503,0
+XLY.US,D,20090212,000000,7.83868,8.06338,7.7753,8.04826,22924247,0
+XLY.US,D,20090213,000000,8.00036,8.1054,7.90604,7.91857,17441624,0
+XLY.US,D,20090217,000000,7.58947,7.72166,7.51836,7.61761,11452749,0
+XLY.US,D,20090218,000000,7.61761,7.65873,7.47095,7.56721,23618829,0
+XLY.US,D,20090219,000000,7.62205,7.72166,7.47969,7.48832,21833954,0
+XLY.US,D,20090220,000000,7.28472,7.53827,7.28472,7.43902,32254364,0
+XLY.US,D,20090223,000000,7.47969,7.58947,7.22519,7.27449,16368232,0
+XLY.US,D,20090224,000000,7.28851,7.6499,7.28851,7.58947,22904903,0
+XLY.US,D,20090225,000000,7.55958,7.66846,7.37998,7.51836,28884102,0
+XLY.US,D,20090226,000000,7.6262,7.66846,7.34031,7.35868,15839784,0
+XLY.US,D,20090227,000000,7.26955,7.46661,7.1927,7.30987,16766838,0
+XLY.US,D,20090302,000000,7.26047,7.28472,7.00887,7.03507,24347213,0
+XLY.US,D,20090303,000000,7.09155,7.21301,6.92653,6.98023,25221650,0
+XLY.US,D,20090304,000000,7.15064,7.26047,6.99999,7.13462,20698574,0
+XLY.US,D,20090305,000000,6.97628,7.0949,6.76775,6.80118,26027622,0
+XLY.US,D,20090306,000000,6.95508,6.95508,6.60906,6.80412,26550900,0
+XLY.US,D,20090309,000000,6.6918,6.91785,6.65597,6.71605,12313372,0
+XLY.US,D,20090310,000000,6.75377,7.17963,6.75377,7.13028,19106843,0
+XLY.US,D,20090311,000000,7.25613,7.3446,7.14141,7.24261,14552223,0
+XLY.US,D,20090312,000000,7.18397,7.55519,7.13462,7.50968,16844169,0
+XLY.US,D,20090313,000000,7.74287,7.77974,7.43468,7.59631,10510267,0
+XLY.US,D,20090316,000000,7.6771,7.71048,7.41821,7.41821,11329145,0
+XLY.US,D,20090317,000000,7.44291,7.77974,7.44291,7.7753,16641414,0
+XLY.US,D,20090318,000000,7.79317,8.15525,7.72166,8.02221,19271888,0
+XLY.US,D,20090319,000000,8.12571,8.12571,7.87994,7.93503,23564691,0
+XLY.US,D,20090320,000000,7.90939,7.95205,7.6262,7.73418,15749968,0
+XLY.US,D,20090323,000000,7.93938,8.28828,7.81353,8.2806,22500276,0
+XLY.US,D,20090324,000000,8.2071,8.31403,8.12955,8.17172,24288158,0
+XLY.US,D,20090325,000000,8.19347,8.43884,8.00036,8.22975,16159693,0
+XLY.US,D,20090326,000000,8.38315,8.62237,8.357,8.6101,25386008,0
+XLY.US,D,20090327,000000,8.47811,8.51094,8.34003,8.3794,22239213,0
+XLY.US,D,20090330,000000,8.16253,8.22596,8.01727,8.12955,15676760,0
+XLY.US,D,20090331,000000,8.19347,8.32177,8.06338,8.19347,11228778,0
+XLY.US,D,20090401,000000,8.34891,8.46873,7.96842,8.34402,22676942,0
+XLY.US,D,20090402,000000,8.50615,8.92228,8.46394,8.80277,26375136,0
+XLY.US,D,20090403,000000,8.86903,8.93441,8.71808,8.91744,11880258,0
+XLY.US,D,20090406,000000,8.89084,8.92617,8.71808,8.79318,11131352,0
+XLY.US,D,20090407,000000,8.69014,8.7109,8.51818,8.53355,10360976,0
+XLY.US,D,20090408,000000,8.66968,8.81095,8.61843,8.77612,8029078,0
+XLY.US,D,20090409,000000,9.06844,9.18895,8.9601,9.13481,21235389,0
+XLY.US,D,20090413,000000,9.04763,9.18895,8.95127,9.13905,8351839,0
+XLY.US,D,20090414,000000,9.07183,9.07183,8.87682,8.93441,10650708,0
+XLY.US,D,20090415,000000,8.89084,8.99434,8.81928,8.96435,15193510,0
+XLY.US,D,20090416,000000,8.98995,9.34764,8.98995,9.27802,19029766,0
+XLY.US,D,20090417,000000,9.43911,9.45552,9.25712,9.3893,20681074,0
+XLY.US,D,20090420,000000,9.33122,9.33122,8.96435,9.03211,13887601,0
+XLY.US,D,20090421,000000,8.99828,9.23197,8.96435,9.18027,20802600,0
+XLY.US,D,20090422,000000,9.14294,9.4938,9.07617,9.27418,16468002,0
+XLY.US,D,20090423,000000,9.34389,9.40522,9.12363,9.27418,23756594,0
+XLY.US,D,20090424,000000,9.38057,9.64385,9.31864,9.50258,13859213,0
+XLY.US,D,20090427,000000,9.41445,9.54075,9.28621,9.37768,29287698,0
+XLY.US,D,20090428,000000,9.28227,9.52384,9.24025,9.37768,21694019,0
+XLY.US,D,20090429,000000,9.48506,9.74779,9.45552,9.54999,24365253,0
+XLY.US,D,20090430,000000,9.83253,9.95304,9.69071,9.71007,23628498,0
+XLY.US,D,20090501,000000,9.76047,9.77304,9.57903,9.66556,14144173,0
+XLY.US,D,20090504,000000,9.77788,9.9986,9.71007,9.97814,17204301,0
+XLY.US,D,20090505,000000,10.1066,10.1066,9.86651,9.9739,22603949,0
+XLY.US,D,20090506,000000,10.1461,10.1535,9.89006,10.0774,18611215,0
+XLY.US,D,20090507,000000,10.2284,10.2575,9.81032,9.85768,26608337,0
+XLY.US,D,20090508,000000,10.0343,10.1066,9.7977,10.0034,19628453,0
+XLY.US,D,20090511,000000,9.84026,9.91382,9.71446,9.82814,15713885,0
+XLY.US,D,20090512,000000,9.8979,9.8979,9.45078,9.61765,31121943,0
+XLY.US,D,20090513,000000,9.4425,9.4425,9.24504,9.28227,21312451,0
+XLY.US,D,20090514,000000,9.31096,9.48077,9.22328,9.29449,22668518,0
+XLY.US,D,20090515,000000,9.28227,9.50737,9.22807,9.22807,18703684,0
+XLY.US,D,20090518,000000,9.38057,9.68307,9.29449,9.68307,15070547,0
+XLY.US,D,20090519,000000,9.7188,9.78906,9.57124,9.64385,37896986,0
+XLY.US,D,20090520,000000,9.6946,9.88248,9.50737,9.54075,32098366,0
+XLY.US,D,20090521,000000,9.41934,9.4938,9.24504,9.3147,28164566,0
+XLY.US,D,20090522,000000,9.39709,9.48077,9.23586,9.41445,17657813,0
+XLY.US,D,20090526,000000,9.33551,9.76047,9.21984,9.73143,26498415,0
+XLY.US,D,20090527,000000,9.6946,9.78906,9.47583,9.51995,18647402,0
+XLY.US,D,20090528,000000,9.62688,9.64814,9.31864,9.48077,12908094,0
+XLY.US,D,20090529,000000,9.54999,9.66556,9.42374,9.63946,10435193,0
+XLY.US,D,20090601,000000,9.81521,10.1152,9.70732,10.1022,27660156,0
+XLY.US,D,20090602,000000,10.0513,10.2284,10.016,10.1862,17484072,0
+XLY.US,D,20090603,000000,10.1114,10.1196,9.95738,10.0513,20905005,0
+XLY.US,D,20090604,000000,10.09,10.09,9.88582,10.0731,11903953,0
+XLY.US,D,20090605,000000,10.211,10.211,9.91382,10.0122,16708733,0
+XLY.US,D,20090608,000000,9.90708,10.1649,9.83253,10.1022,13270312,0
+XLY.US,D,20090609,000000,10.1491,10.2066,10.0427,10.1615,11882245,0
+XLY.US,D,20090610,000000,10.2242,10.3058,9.91047,10.0122,30086019,0
+XLY.US,D,20090611,000000,10.0475,10.1417,9.94046,9.96177,22851319,0
+XLY.US,D,20090612,000000,9.86167,9.9739,9.76865,9.94825,23180990,0
+XLY.US,D,20090615,000000,9.87414,9.87414,9.66995,9.74779,17711425,0
+XLY.US,D,20090616,000000,9.78173,9.81905,9.48506,9.50258,22061507,0
+XLY.US,D,20090617,000000,9.51066,9.74345,9.42843,9.63562,39640207,0
+XLY.US,D,20090618,000000,9.65208,9.68647,9.50737,9.60413,13073443,0
+XLY.US,D,20090619,000000,9.60857,9.72709,9.57464,9.64385,21398942,0
+XLY.US,D,20090622,000000,9.53252,9.54564,9.35642,9.35642,24835005,0
+XLY.US,D,20090623,000000,9.36071,9.42843,9.26061,9.26061,25040859,0
+XLY.US,D,20090624,000000,9.38057,9.50258,9.29449,9.3147,21421490,0
+XLY.US,D,20090625,000000,9.26929,9.66082,9.26929,9.63946,21691949,0
+XLY.US,D,20090626,000000,9.58287,9.65643,9.54075,9.57464,11913165,0
+XLY.US,D,20090629,000000,9.59684,9.74021,9.54075,9.6946,12611041,0
+XLY.US,D,20090630,000000,9.67828,9.77788,9.55767,9.62199,15667994,0
+XLY.US,D,20090701,000000,9.6946,9.81521,9.66995,9.68647,21340023,0
+XLY.US,D,20090702,000000,9.58577,9.68647,9.29449,9.29449,22481246,0
+XLY.US,D,20090706,000000,9.22328,9.41006,9.21515,9.3395,12072418,0
+XLY.US,D,20090707,000000,9.36071,9.36071,9.08441,9.08915,15504966,0
+XLY.US,D,20090708,000000,9.13092,9.20587,9.04763,9.16435,25851633,0
+XLY.US,D,20090709,000000,9.28227,9.28227,9.15123,9.23197,13622664,0
+XLY.US,D,20090710,000000,9.09354,9.31096,9.09354,9.21515,13456474,0
+XLY.US,D,20090713,000000,9.19334,9.38496,9.09803,9.36465,17813348,0
+XLY.US,D,20090714,000000,9.31096,9.53252,9.31096,9.51066,17169467,0
+XLY.US,D,20090715,000000,9.60857,9.7938,9.57464,9.77304,19040270,0
+XLY.US,D,20090716,000000,9.78173,9.93617,9.69854,9.89356,12011009,0
+XLY.US,D,20090717,000000,9.8979,9.9226,9.83647,9.91047,11337312,0
+XLY.US,D,20090720,000000,9.95738,10.1535,9.95738,10.1196,14802893,0
+XLY.US,D,20090721,000000,10.1729,10.2158,9.95304,10.1196,17652116,0
+XLY.US,D,20090722,000000,10.0475,10.2526,10.0343,10.1891,12986950,0
+XLY.US,D,20090723,000000,10.1891,10.511,10.1244,10.4283,17075483,0
+XLY.US,D,20090724,000000,10.3527,10.4327,10.2575,10.4195,10879483,0
+XLY.US,D,20090727,000000,10.4244,10.4665,10.2831,10.4617,8468014,0
+XLY.US,D,20090728,000000,10.389,10.4738,10.3319,10.4283,10804028,0
+XLY.US,D,20090729,000000,10.3988,10.499,10.2962,10.3722,22332862,0
+XLY.US,D,20090730,000000,10.5367,10.6403,10.4829,10.5367,30687087,0
+XLY.US,D,20090731,000000,10.511,10.6277,10.4701,10.5367,12254833,0
+XLY.US,D,20090803,000000,10.6661,10.7826,10.5821,10.7535,13548185,0
+XLY.US,D,20090804,000000,10.7235,10.8367,10.6781,10.799,12038186,0
+XLY.US,D,20090805,000000,10.8367,10.8367,10.5865,10.7066,13827436,0
+XLY.US,D,20090806,000000,10.8547,10.9112,10.6577,10.6983,11456254,0
+XLY.US,D,20090807,000000,10.841,11.1086,10.799,11.0477,35834779,0
+XLY.US,D,20090810,000000,11.0405,11.0437,10.8497,10.9481,20510755,0
+XLY.US,D,20090811,000000,10.841,10.9112,10.7066,10.8324,11526881,0
+XLY.US,D,20090812,000000,10.8585,11.0158,10.7826,10.9112,13304813,0
+XLY.US,D,20090813,000000,10.9998,10.9998,10.7655,10.9407,12694870,0
+XLY.US,D,20090814,000000,10.919,10.9664,10.6939,10.7908,12896290,0
+XLY.US,D,20090817,000000,10.5673,10.5673,10.3988,10.4495,21098147,0
+XLY.US,D,20090818,000000,10.5367,10.603,10.4617,10.5673,13804480,0
+XLY.US,D,20090819,000000,10.5194,10.7066,10.4327,10.6746,14997130,0
+XLY.US,D,20090820,000000,10.7201,10.794,10.6441,10.7535,12724145,0
+XLY.US,D,20090821,000000,10.8078,11.0042,10.8078,10.9747,9134698,0
+XLY.US,D,20090824,000000,11.0042,11.0361,10.8585,10.8954,11163877,0
+XLY.US,D,20090825,000000,10.9152,11.1291,10.9112,11.0076,14157163,0
+XLY.US,D,20090826,000000,10.9998,11.1527,10.9529,11.0705,19679086,0
+XLY.US,D,20090827,000000,11.0613,11.1421,10.8904,11.0913,9346076,0
+XLY.US,D,20090828,000000,11.2244,11.2244,11.0235,11.0952,12314098,0
+XLY.US,D,20090831,000000,10.9872,11.0613,10.8667,10.9064,8066021,0
+XLY.US,D,20090901,000000,10.8497,11.0705,10.6858,10.711,21349603,0
+XLY.US,D,20090902,000000,10.6441,10.7201,10.5904,10.6577,10352421,0
+XLY.US,D,20090903,000000,10.7323,10.799,10.6238,10.77,11959845,0
+XLY.US,D,20090904,000000,10.8029,10.9664,10.7623,10.9664,9815284,0
+XLY.US,D,20090908,000000,11.0656,11.0913,10.9833,11.0613,10083095,0
+XLY.US,D,20090909,000000,11.0477,11.2117,10.9911,11.1779,11079078,0
+XLY.US,D,20090910,000000,11.1993,11.3497,11.1381,11.329,8246395,0
+XLY.US,D,20090911,000000,11.358,11.358,11.2318,11.2911,16960222,0
+XLY.US,D,20090914,000000,11.2407,11.3623,11.1615,11.329,8678344,0
+XLY.US,D,20090915,000000,11.3076,11.4286,11.2747,11.3826,13304220,0
+XLY.US,D,20090916,000000,11.4082,11.615,11.3869,11.5989,10486152,0
+XLY.US,D,20090917,000000,11.595,11.7118,11.4952,11.5869,14503315,0
+XLY.US,D,20090918,000000,11.5869,11.6545,11.5347,11.5907,20733564,0
+XLY.US,D,20090921,000000,11.5661,11.6067,11.4412,11.5466,13481033,0
+XLY.US,D,20090922,000000,11.6322,11.6589,11.5699,11.5907,16616301,0
+XLY.US,D,20090923,000000,11.6459,11.6502,11.4242,11.4242,17968324,0
+XLY.US,D,20090924,000000,11.4819,11.5084,11.2495,11.3154,20675769,0
+XLY.US,D,20090925,000000,11.2835,11.3541,11.1948,11.2495,17785142,0
+XLY.US,D,20090928,000000,11.3032,11.4997,11.2495,11.4605,16607143,0
+XLY.US,D,20090929,000000,11.4775,11.5907,11.432,11.5171,15014726,0
+XLY.US,D,20090930,000000,11.5699,11.5699,11.3032,11.4533,17441773,0
+XLY.US,D,20091001,000000,11.4242,11.4242,11.1527,11.2036,13873640,0
+XLY.US,D,20091002,000000,11.0739,11.1421,11.0318,11.0613,14138631,0
+XLY.US,D,20091005,000000,11.0995,11.2835,11.0705,11.2318,12193598,0
+XLY.US,D,20091006,000000,11.3076,11.4952,11.2747,11.4043,11159488,0
+XLY.US,D,20091007,000000,11.3826,11.4687,11.3449,11.4126,9840199,0
+XLY.US,D,20091008,000000,11.4726,11.6831,11.4605,11.595,10529598,0
+XLY.US,D,20091009,000000,11.5989,11.6067,11.5129,11.5907,7309759,0
+XLY.US,D,20091012,000000,11.6661,11.7292,11.5787,11.6502,6661890,0
+XLY.US,D,20091013,000000,11.6067,11.7118,11.5836,11.6707,9381430,0
+XLY.US,D,20091014,000000,11.809,11.8704,11.7417,11.8167,14964419,0
+XLY.US,D,20091015,000000,11.7663,11.8655,11.7417,11.8337,8851312,0
+XLY.US,D,20091016,000000,11.7543,11.8381,11.6629,11.8133,10113467,0
+XLY.US,D,20091019,000000,11.8417,11.9958,11.7872,11.9455,9600555,0
+XLY.US,D,20091020,000000,11.9455,11.9536,11.7543,11.825,11684876,0
+XLY.US,D,20091021,000000,11.809,11.9837,11.641,11.6707,16772486,0
+XLY.US,D,20091022,000000,11.6751,11.8984,11.611,11.825,18282131,0
+XLY.US,D,20091023,000000,11.9425,11.971,11.7209,11.778,12953654,0
+XLY.US,D,20091026,000000,11.7543,11.9799,11.6545,11.7068,20241906,0
+XLY.US,D,20091027,000000,11.6981,11.7209,11.4493,11.5084,26901627,0
+XLY.US,D,20091028,000000,11.4533,11.4997,11.1615,11.1818,19156118,0
+XLY.US,D,20091029,000000,11.3328,11.5171,11.2709,11.4819,21826806,0
+XLY.US,D,20091030,000000,11.4567,11.5466,11.1499,11.1818,31914930,0
+XLY.US,D,20091102,000000,11.1818,11.4001,11.0995,11.2911,26752274,0
+XLY.US,D,20091103,000000,11.1779,11.34,11.1499,11.2988,24815893,0
+XLY.US,D,20091104,000000,11.3918,11.4904,11.2709,11.3032,23317180,0
+XLY.US,D,20091105,000000,11.358,11.6322,11.3449,11.611,20176253,0
+XLY.US,D,20091106,000000,11.6067,11.7292,11.5263,11.7165,8816297,0
+XLY.US,D,20091109,000000,11.8056,11.9755,11.7591,11.971,20082717,0
+XLY.US,D,20091110,000000,11.9164,12.0372,11.8835,12.0118,15557713,0
+XLY.US,D,20091111,000000,12.0921,12.1289,11.9625,12.0248,19777523,0
+XLY.US,D,20091112,000000,12.0293,12.1085,11.8748,11.8908,15397871,0
+XLY.US,D,20091113,000000,11.9203,12.1085,11.9203,12.1002,25201468,0
+XLY.US,D,20091116,000000,12.1919,12.3206,12.1337,12.2968,23969864,0
+XLY.US,D,20091117,000000,12.258,12.258,12.0751,12.1966,16363942,0
+XLY.US,D,20091118,000000,12.1879,12.2002,12.0795,12.1622,11541032,0
+XLY.US,D,20091119,000000,12.1085,12.1535,11.8984,12.0248,16373415,0
+XLY.US,D,20091120,000000,11.9425,12.0418,11.8908,11.9625,13062096,0
+XLY.US,D,20091123,000000,12.0501,12.1879,12.0156,12.0664,23481973,0
+XLY.US,D,20091124,000000,12.0543,12.0921,11.9755,12.0543,15388708,0
+XLY.US,D,20091125,000000,12.0954,12.171,12.0543,12.171,14102217,0
+XLY.US,D,20091127,000000,11.9116,12.0795,11.7958,11.9334,15286833,0
+XLY.US,D,20091130,000000,11.9755,11.9992,11.8293,11.9334,21371273,0
+XLY.US,D,20091201,000000,12.0372,12.1749,12.0336,12.1211,16880383,0
+XLY.US,D,20091202,000000,12.1085,12.2289,12.0713,12.1579,13022954,0
+XLY.US,D,20091203,000000,12.2126,12.2416,12.0501,12.0751,17937235,0
+XLY.US,D,20091204,000000,12.1919,12.2968,11.9799,12.1535,24473540,0
+XLY.US,D,20091207,000000,12.1667,12.2663,12.1337,12.1919,19137078,0
+XLY.US,D,20091208,000000,12.1289,12.1535,12.0074,12.1002,14836898,0
+XLY.US,D,20091209,000000,12.0921,12.1381,12.0118,12.1002,12734696,0
+XLY.US,D,20091210,000000,12.1622,12.3126,12.1496,12.2881,15066417,0
+XLY.US,D,20091211,000000,12.3626,12.4174,12.3088,12.4085,12037202,0
+XLY.US,D,20091214,000000,12.4918,12.5204,12.3921,12.5043,14452110,0
+XLY.US,D,20091215,000000,12.4663,12.529,12.4046,12.487,11147286,0
+XLY.US,D,20091216,000000,12.5005,12.5716,12.4663,12.5005,12883105,0
+XLY.US,D,20091217,000000,12.4386,12.4386,12.3282,12.3499,9166859,0
+XLY.US,D,20091218,000000,12.3713,12.3713,12.1835,12.346,15353385,0
+XLY.US,D,20091221,000000,12.3751,12.5373,12.3668,12.5043,14240102,0
+XLY.US,D,20091222,000000,12.5043,12.5673,12.4705,12.4962,5914177,0
+XLY.US,D,20091223,000000,12.5373,12.5755,12.4338,12.5755,7247978,0
+XLY.US,D,20091224,000000,12.6132,12.6342,12.5456,12.5838,2769994,0
+XLY.US,D,20091228,000000,12.6214,12.6422,12.5169,12.5755,6053359,0
+XLY.US,D,20091229,000000,12.5887,12.6308,12.5755,12.6166,4906291,0
+XLY.US,D,20091230,000000,12.5887,12.6056,12.5005,12.529,5464502,0
+XLY.US,D,20091231,000000,12.5673,12.5887,12.4134,12.4134,3886093,0
+XLY.US,D,20100104,000000,12.4663,12.5537,12.4663,12.5082,13056219,0
+XLY.US,D,20100105,000000,12.5121,12.5673,12.4338,12.5537,14778960,0
+XLY.US,D,20100106,000000,12.5456,12.5977,12.5169,12.5716,10185403,0
+XLY.US,D,20100107,000000,12.6495,12.6796,12.5673,12.6752,13758439,0
+XLY.US,D,20100108,000000,12.6308,12.6796,12.5581,12.6703,15440544,0
+XLY.US,D,20100111,000000,12.6955,12.7346,12.5798,12.6462,10009383,0
+XLY.US,D,20100112,000000,12.5716,12.6016,12.4338,12.4831,13126925,0
+XLY.US,D,20100113,000000,12.5334,12.6462,12.4918,12.6258,11070310,0
+XLY.US,D,20100114,000000,12.5887,12.6422,12.5629,12.6258,13527414,0
+XLY.US,D,20100115,000000,12.6016,12.6495,12.4579,12.5005,14124933,0
+XLY.US,D,20100119,000000,12.5629,12.666,12.451,12.666,10597025,0
+XLY.US,D,20100120,000000,12.5673,12.5838,12.4304,12.4962,12059156,0
+XLY.US,D,20100121,000000,12.5005,12.6132,12.3171,12.337,16276439,0
+XLY.US,D,20100122,000000,12.2881,12.383,12.0921,12.1002,24204235,0
+XLY.US,D,20100125,000000,12.1791,12.217,12.0838,12.1622,12738994,0
+XLY.US,D,20100126,000000,12.1002,12.2629,12.0751,12.1791,13207397,0
+XLY.US,D,20100127,000000,12.1835,12.2416,12.0751,12.2002,16888522,0
+XLY.US,D,20100128,000000,12.2541,12.3126,12.0582,12.1289,15091825,0
+XLY.US,D,20100129,000000,12.1579,12.2968,12.0455,12.0543,17658891,0
+XLY.US,D,20100201,000000,12.0795,12.2092,12.0664,12.2092,21290276,0
+XLY.US,D,20100202,000000,12.2373,12.383,12.1667,12.3796,13175818,0
+XLY.US,D,20100203,000000,12.346,12.4174,12.3126,12.3878,11664071,0
+XLY.US,D,20100204,000000,12.2881,12.3171,12.0248,12.0293,24286095,0
+XLY.US,D,20100205,000000,12.0248,12.0795,11.763,11.9958,19915672,0
+XLY.US,D,20100208,000000,12.0204,12.1167,11.9203,11.9203,15293919,0
+XLY.US,D,20100209,000000,12.0248,12.1791,11.9837,12.1042,16560347,0
+XLY.US,D,20100210,000000,12.1167,12.1211,11.9502,12.0543,13349765,0
+XLY.US,D,20100211,000000,12.0204,12.1966,11.9455,12.1966,13976425,0
+XLY.US,D,20100212,000000,12.0543,12.1966,12.0293,12.1966,15192041,0
+XLY.US,D,20100216,000000,12.3238,12.3921,12.2092,12.3921,10842643,0
+XLY.US,D,20100217,000000,12.4467,12.4918,12.3751,12.4918,11106361,0
+XLY.US,D,20100218,000000,12.4618,12.5755,12.4255,12.5716,14192496,0
+XLY.US,D,20100219,000000,12.5798,12.6422,12.5121,12.6016,13790330,0
+XLY.US,D,20100222,000000,12.6385,12.6539,12.5716,12.5977,8531347,0
+XLY.US,D,20100223,000000,12.5716,12.6422,12.4792,12.5204,13731293,0
+XLY.US,D,20100224,000000,12.5798,12.6955,12.5252,12.6845,15195858,0
+XLY.US,D,20100225,000000,12.4663,12.709,12.4663,12.7042,13716183,0
+XLY.US,D,20100226,000000,12.709,12.7579,12.6342,12.7255,15136476,0
+XLY.US,D,20100301,000000,12.7874,12.9336,12.7474,12.9254,19559057,0
+XLY.US,D,20100302,000000,12.9472,12.9753,12.8581,12.8581,28625409,0
+XLY.US,D,20100303,000000,12.9003,12.9835,12.8432,12.8969,12603848,0
+XLY.US,D,20100304,000000,12.9428,13.0348,12.9215,13.013,11034994,0
+XLY.US,D,20100305,000000,13.1086,13.2879,13.0589,13.2544,11515867,0
+XLY.US,D,20100308,000000,13.2589,13.3057,13.2007,13.2879,10788377,0
+XLY.US,D,20100309,000000,13.242,13.3309,13.221,13.2675,13316403,0
+XLY.US,D,20100310,000000,13.2802,13.3416,13.2376,13.2971,12509639,0
+XLY.US,D,20100311,000000,13.2462,13.3924,13.2298,13.3924,12118635,0
+XLY.US,D,20100312,000000,13.4336,13.4422,13.3416,13.4286,8722390,0
+XLY.US,D,20100315,000000,13.3891,13.4677,13.3179,13.4121,11814375,0
+XLY.US,D,20100316,000000,13.4121,13.5226,13.4121,13.5138,12196821,0
+XLY.US,D,20100317,000000,13.5855,13.6115,13.5182,13.5807,12832941,0
+XLY.US,D,20100318,000000,13.5807,13.6349,13.5627,13.5763,15148419,0
+XLY.US,D,20100319,000000,13.6068,13.6469,13.4336,13.5094,11812711,0
+XLY.US,D,20100322,000000,13.3851,13.6789,13.3769,13.6514,12177680,0
+XLY.US,D,20100323,000000,13.6871,13.7308,13.5719,13.7047,15002127,0
+XLY.US,D,20100324,000000,13.631,13.6919,13.5893,13.6514,13980428,0
+XLY.US,D,20100325,000000,13.7505,13.8811,13.7132,13.7308,13298531,0
+XLY.US,D,20100326,000000,13.7505,13.8677,13.7089,13.7849,14660589,0
+XLY.US,D,20100329,000000,13.8556,13.8631,13.7428,13.8053,13139061,0
+XLY.US,D,20100330,000000,13.8128,13.8594,13.734,13.7936,9953607,0
+XLY.US,D,20100331,000000,13.7592,13.7635,13.6662,13.6919,19753081,0
+XLY.US,D,20100401,000000,13.7635,13.8435,13.6919,13.7892,14176640,0
+XLY.US,D,20100405,000000,13.8435,13.9668,13.7892,13.9543,13499827,0
+XLY.US,D,20100406,000000,13.9262,14.0017,13.8811,13.9751,8190972,0
+XLY.US,D,20100407,000000,13.9416,13.9842,13.8216,13.9262,11436912,0
+XLY.US,D,20100408,000000,13.8594,14.0796,13.8478,14.0598,20531973,0
+XLY.US,D,20100409,000000,14.0835,14.1773,14.0017,14.1647,10470183,0
+XLY.US,D,20100412,000000,14.1647,14.2045,14.143,14.1647,9131563,0
+XLY.US,D,20100413,000000,14.1478,14.2809,14.1221,14.2388,14088199,0
+XLY.US,D,20100414,000000,14.2935,14.4769,14.252,14.4604,12180298,0
+XLY.US,D,20100415,000000,14.4362,14.5474,14.415,14.5214,16124689,0
+XLY.US,D,20100416,000000,14.4769,14.5174,14.2388,14.3303,29048851,0
+XLY.US,D,20100419,000000,14.3012,14.3932,14.1478,14.3545,22305189,0
+XLY.US,D,20100420,000000,14.4575,14.5432,14.4194,14.5301,22410805,0
+XLY.US,D,20100421,000000,14.5301,14.621,14.4731,14.5979,27084987,0
+XLY.US,D,20100422,000000,14.5344,14.8726,14.4686,14.8598,25329523,0
+XLY.US,D,20100423,000000,14.8568,14.9236,14.7817,14.8741,14759685,0
+XLY.US,D,20100426,000000,14.9395,15.065,14.8902,14.9893,18227669,0
+XLY.US,D,20100427,000000,14.9728,14.9728,14.5127,14.5568,41267872,0
+XLY.US,D,20100428,000000,14.6023,14.638,14.4062,14.5045,25439525,0
+XLY.US,D,20100429,000000,14.5736,14.8558,14.5736,14.8272,20324616,0
+XLY.US,D,20100430,000000,14.8143,14.8929,14.5084,14.5174,25809311,0
+XLY.US,D,20100503,000000,14.5901,14.882,14.5524,14.8104,19025084,0
+XLY.US,D,20100504,000000,14.6424,14.6767,14.3139,14.3752,37869395,0
+XLY.US,D,20100505,000000,14.2563,14.3845,14.0835,14.1734,63174764,0
+XLY.US,D,20100506,000000,14.0674,14.2045,12.9386,13.6662,74046011,0
+XLY.US,D,20100507,000000,13.6115,13.8128,13.1882,13.4164,71187624,0
+XLY.US,D,20100510,000000,14.0796,14.1604,13.9624,14.1172,39394857,0
+XLY.US,D,20100511,000000,13.9751,14.3214,13.9339,14.1135,30133400,0
+XLY.US,D,20100512,000000,14.2001,14.3381,14.1097,14.3175,24786108,0
+XLY.US,D,20100513,000000,14.2853,14.3139,13.9842,13.9973,25063645,0
+XLY.US,D,20100514,000000,13.8855,13.95,13.6558,13.7635,34077759,0
+XLY.US,D,20100517,000000,13.8087,13.8811,13.5013,13.8677,32236874,0
+XLY.US,D,20100518,000000,13.9624,14.0104,13.5454,13.6115,37868056,0
+XLY.US,D,20100519,000000,13.5226,13.6469,13.2839,13.5264,36936574,0
+XLY.US,D,20100520,000000,13.2124,13.3136,12.9753,13.0009,44462386,0
+XLY.US,D,20100521,000000,12.7579,13.3013,12.6495,13.2298,47023013,0
+XLY.US,D,20100524,000000,13.2172,13.326,13.1126,13.1394,33713075,0
+XLY.US,D,20100525,000000,12.8306,13.2717,12.709,13.2717,34029217,0
+XLY.US,D,20100526,000000,13.3551,13.5094,13.176,13.2298,31985251,0
+XLY.US,D,20100527,000000,13.5303,13.7047,13.4084,13.7047,25735295,0
+XLY.US,D,20100528,000000,13.6629,13.7258,13.4121,13.4975,27043045,0
+XLY.US,D,20100601,000000,13.4041,13.6068,13.2879,13.2923,26220729,0
+XLY.US,D,20100602,000000,13.3416,13.627,13.3057,13.627,18884184,0
+XLY.US,D,20100603,000000,13.7174,13.7472,13.5342,13.6701,18922065,0
+XLY.US,D,20100604,000000,13.4164,13.4601,13.0959,13.1426,36514696,0
+XLY.US,D,20100607,000000,13.1514,13.2633,12.8925,12.8925,28611907,0
+XLY.US,D,20100608,000000,12.9336,13.0348,12.73,13.0009,33039390,0
+XLY.US,D,20100609,000000,13.1001,13.3179,12.9593,13.0178,29604954,0
+XLY.US,D,20100610,000000,13.1644,13.4601,13.1644,13.4601,24619064,0
+XLY.US,D,20100611,000000,13.2717,13.4717,13.2462,13.4466,18512842,0
+XLY.US,D,20100614,000000,13.6145,13.6871,13.4639,13.4833,16542099,0
+XLY.US,D,20100615,000000,13.5676,13.8087,13.5342,13.8053,16658966,0
+XLY.US,D,20100616,000000,13.7679,13.7892,13.6184,13.7089,17916536,0
+XLY.US,D,20100617,000000,13.7258,13.7472,13.5013,13.627,24946330,0
+XLY.US,D,20100618,000000,13.5981,13.6789,13.5226,13.5376,18403999,0
+XLY.US,D,20100621,000000,13.7218,13.7308,13.3551,13.4286,21186725,0
+XLY.US,D,20100622,000000,13.4286,13.5376,13.1126,13.1306,23173303,0
+XLY.US,D,20100623,000000,13.1345,13.2298,12.9965,13.1219,29948858,0
+XLY.US,D,20100624,000000,13.0633,13.0633,12.7651,12.8096,26536102,0
+XLY.US,D,20100625,000000,12.8344,12.904,12.7042,12.8462,29783197,0
+XLY.US,D,20100628,000000,12.8432,12.8925,12.739,12.7507,16812964,0
+XLY.US,D,20100629,000000,12.5977,12.5977,12.2126,12.2968,45143119,0
+XLY.US,D,20100630,000000,12.2769,12.4421,12.1226,12.1466,27563120,0
+XLY.US,D,20100701,000000,12.1919,12.2881,11.9425,12.245,37473657,0
+XLY.US,D,20100702,000000,12.2755,12.305,12.0418,12.1085,16680738,0
+XLY.US,D,20100706,000000,12.2242,12.3751,11.9914,12.1085,28310712,0
+XLY.US,D,20100707,000000,12.1256,12.4663,12.1002,12.451,31071957,0
+XLY.US,D,20100708,000000,12.5755,12.5838,12.3878,12.5581,19052701,0
+XLY.US,D,20100709,000000,12.5412,12.6796,12.5252,12.6796,12724914,0
+XLY.US,D,20100712,000000,12.6132,12.7346,12.5716,12.6955,16538154,0
+XLY.US,D,20100713,000000,12.8432,13.0677,12.818,13.013,25339326,0
+XLY.US,D,20100714,000000,12.9128,12.9923,12.8382,12.9293,19545049,0
+XLY.US,D,20100715,000000,12.9177,13.0048,12.7612,12.9708,23815447,0
+XLY.US,D,20100716,000000,12.8969,12.9254,12.4962,12.5169,24924746,0
+XLY.US,D,20100719,000000,12.5456,12.6877,12.4663,12.6385,12498499,0
+XLY.US,D,20100720,000000,12.4705,12.8462,12.4663,12.818,25416156,0
+XLY.US,D,20100721,000000,12.8838,12.8838,12.5456,12.5887,23706655,0
+XLY.US,D,20100722,000000,12.7255,13.0348,12.7255,12.9665,25035290,0
+XLY.US,D,20100723,000000,12.9879,13.1673,12.875,13.1557,19829641,0
+XLY.US,D,20100726,000000,13.1969,13.3551,13.1126,13.3504,21587040,0
+XLY.US,D,20100727,000000,13.4164,13.4164,13.1394,13.1805,25825677,0
+XLY.US,D,20100728,000000,13.1596,13.2342,13.03,13.0865,12385673,0
+XLY.US,D,20100729,000000,13.1476,13.2802,12.8625,13.0217,17965386,0
+XLY.US,D,20100730,000000,12.8625,13.1596,12.8052,13.1086,18580009,0
+XLY.US,D,20100802,000000,13.2923,13.4007,13.2124,13.3891,22057798,0
+XLY.US,D,20100803,000000,13.3682,13.3682,13.1306,13.1839,16652645,0
+XLY.US,D,20100804,000000,13.2879,13.421,13.2802,13.4041,17005391,0
+XLY.US,D,20100805,000000,13.3348,13.4466,13.2971,13.4466,15005989,0
+XLY.US,D,20100806,000000,13.2717,13.3891,13.1514,13.3551,15369941,0
+XLY.US,D,20100809,000000,13.4757,13.5138,13.4121,13.4833,14993365,0
+XLY.US,D,20100810,000000,13.3638,13.4374,13.2633,13.3682,19324984,0
+XLY.US,D,20100811,000000,13.1476,13.1514,12.9923,13.0178,18134950,0
+XLY.US,D,20100812,000000,12.8052,12.9965,12.8052,12.9665,19671730,0
+XLY.US,D,20100813,000000,12.8969,12.9511,12.8136,12.8229,14068566,0
+XLY.US,D,20100816,000000,12.7507,12.904,12.6955,12.818,13114851,0
+XLY.US,D,20100817,000000,12.9472,13.1426,12.8881,13.0256,14155113,0
+XLY.US,D,20100818,000000,13.0009,13.2258,12.9472,13.1476,15018369,0
+XLY.US,D,20100819,000000,13.0633,13.1086,12.818,12.8925,18957587,0
+XLY.US,D,20100820,000000,12.8432,12.9089,12.739,12.8838,15586246,0
+XLY.US,D,20100823,000000,12.9511,13.03,12.7651,12.7651,15338493,0
+XLY.US,D,20100824,000000,12.6258,12.6912,12.451,12.5498,29462498,0
+XLY.US,D,20100825,000000,12.4535,12.7474,12.4255,12.6796,17897285,0
+XLY.US,D,20100826,000000,12.709,12.7874,12.5798,12.5929,15062065,0
+XLY.US,D,20100827,000000,12.6955,12.818,12.4705,12.7963,23444355,0
+XLY.US,D,20100830,000000,12.7696,12.8096,12.5716,12.5716,16836705,0
+XLY.US,D,20100831,000000,12.5223,12.6897,12.4671,12.5906,17843441,0
+XLY.US,D,20100901,000000,12.7612,13.0426,12.7612,13.0217,19995720,0
+XLY.US,D,20100902,000000,13.0509,13.2675,13.046,13.2633,23350067,0
+XLY.US,D,20100903,000000,13.4041,13.5094,13.3013,13.4601,18379070,0
+XLY.US,D,20100907,000000,13.3813,13.4041,13.2172,13.242,12201735,0
+XLY.US,D,20100908,000000,13.2589,13.3967,13.2544,13.3382,10519601,0
+XLY.US,D,20100909,000000,13.4516,13.4677,13.2923,13.3504,12116265,0
+XLY.US,D,20100910,000000,13.3638,13.4975,13.3589,13.4639,11372794,0
+XLY.US,D,20100913,000000,13.6068,13.6426,13.5264,13.627,9973684,0
+XLY.US,D,20100914,000000,13.6068,13.7047,13.5376,13.6382,15576093,0
+XLY.US,D,20100915,000000,13.5676,13.6829,13.5376,13.6629,13806598,0
+XLY.US,D,20100916,000000,13.627,13.6789,13.5583,13.6629,16195008,0
+XLY.US,D,20100917,000000,13.6789,13.6963,13.5933,13.6558,13488483,0
+XLY.US,D,20100920,000000,13.6963,13.9461,13.6919,13.9194,12304888,0
+XLY.US,D,20100921,000000,13.9194,13.9668,13.7975,13.8594,32208850,0
+XLY.US,D,20100922,000000,13.8594,13.93,13.7174,13.7679,18250592,0
+XLY.US,D,20100923,000000,13.6426,13.8725,13.6184,13.6963,24720388,0
+XLY.US,D,20100924,000000,13.8677,14.0637,13.8677,14.052,14291421,0
+XLY.US,D,20100927,000000,14.0674,14.0674,13.9543,13.959,23989476,0
+XLY.US,D,20100928,000000,13.9751,14.1008,13.8087,14.0674,16899298,0
+XLY.US,D,20100929,000000,14.0476,14.0564,13.93,13.9668,11820977,0
+XLY.US,D,20100930,000000,14.0462,14.1294,13.8454,13.928,20610198,0
+XLY.US,D,20101001,000000,14.0017,14.0718,13.8811,13.9461,16410137,0
+XLY.US,D,20101004,000000,13.9021,14.0191,13.8053,13.9194,16713610,0
+XLY.US,D,20101005,000000,14.0674,14.2431,14.0394,14.2093,20975649,0
+XLY.US,D,20101006,000000,14.1812,14.2001,14.0564,14.1135,13365611,0
+XLY.US,D,20101007,000000,14.1929,14.2045,14.0394,14.1812,11887356,0
+XLY.US,D,20101008,000000,14.1812,14.3752,14.1526,14.3258,15523001,0
+XLY.US,D,20101011,000000,14.3462,14.3887,14.2935,14.3303,10395882,0
+XLY.US,D,20101012,000000,14.3012,14.4025,14.1929,14.3628,11932845,0
+XLY.US,D,20101013,000000,14.4324,14.4958,14.3584,14.3845,14233130,0
+XLY.US,D,20101014,000000,14.3845,14.4489,14.2769,14.3675,11191242,0
+XLY.US,D,20101015,000000,14.4532,14.4807,14.2973,14.4731,18729080,0
+XLY.US,D,20101018,000000,14.4648,14.4914,14.3675,14.4914,15927916,0
+XLY.US,D,20101019,000000,14.3258,14.3796,14.1526,14.2305,25364054,0
+XLY.US,D,20101020,000000,14.2853,14.4731,14.2606,14.415,16883869,0
+XLY.US,D,20101021,000000,14.4841,14.6681,14.3845,14.4958,25750016,0
+XLY.US,D,20101022,000000,14.4686,14.5901,14.4575,14.5781,10347983,0
+XLY.US,D,20101025,000000,14.6681,14.7983,14.6508,14.6681,15085394,0
+XLY.US,D,20101026,000000,14.5857,14.7802,14.5474,14.7299,14911579,0
+XLY.US,D,20101027,000000,14.6181,14.6681,14.4997,14.638,15433374,0
+XLY.US,D,20101028,000000,14.7224,14.7518,14.6105,14.7068,18563574,0
+XLY.US,D,20101029,000000,14.7087,14.7411,14.6394,14.7049,16000647,0
+XLY.US,D,20101101,000000,14.7299,14.8356,14.6023,14.6725,15799754,0
+XLY.US,D,20101102,000000,14.7983,14.8979,14.7518,14.8403,17487252,0
+XLY.US,D,20101103,000000,14.8929,14.9177,14.6816,14.914,19489250,0
+XLY.US,D,20101104,000000,15.0779,15.1646,15.0731,15.1476,21837126,0
+XLY.US,D,20101105,000000,15.1646,15.2598,15.1433,15.2221,15688216,0
+XLY.US,D,20101108,000000,15.0987,15.2141,15.0731,15.1994,7662615,0
+XLY.US,D,20101109,000000,15.2395,15.2473,14.9933,15.061,11439859,0
+XLY.US,D,20101110,000000,15.0861,15.195,14.9933,15.195,16638930,0
+XLY.US,D,20101111,000000,15.0694,15.2642,15.0436,15.1727,36917069,0
+XLY.US,D,20101112,000000,15.1031,15.2101,14.9444,15.0135,22524353,0
+XLY.US,D,20101115,000000,15.0694,15.134,14.9681,14.985,13923395,0
+XLY.US,D,20101116,000000,14.8646,15.0436,14.7266,14.7802,42094772,0
+XLY.US,D,20101117,000000,14.8069,14.9395,14.8021,14.9105,22405500,0
+XLY.US,D,20101118,000000,15.0528,15.1612,15.0135,15.0392,24122941,0
+XLY.US,D,20101119,000000,14.9803,15.1187,14.9395,15.1113,15936543,0
+XLY.US,D,20101122,000000,15.065,15.1907,15.0059,15.1814,16308447,0
+XLY.US,D,20101123,000000,15.0092,15.0392,14.8979,14.956,23834081,0
+XLY.US,D,20101124,000000,15.0731,15.2642,15.0731,15.2642,22424255,0
+XLY.US,D,20101126,000000,15.1572,15.2308,15.1187,15.1384,6874849,0
+XLY.US,D,20101129,000000,15.0987,15.1476,14.9303,15.1075,19615292,0
+XLY.US,D,20101130,000000,14.9575,15.1709,14.9155,15.075,27320079,0
+XLY.US,D,20101201,000000,15.2763,15.4524,15.2687,15.3935,20734831,0
+XLY.US,D,20101202,000000,15.4157,15.6064,15.3983,15.5943,17263404,0
+XLY.US,D,20101203,000000,15.5352,15.6354,15.4781,15.603,14594319,0
+XLY.US,D,20101206,000000,15.5899,15.6524,15.5468,15.6195,24351916,0
+XLY.US,D,20101207,000000,15.7815,15.7932,15.5991,15.6277,17412120,0
+XLY.US,D,20101208,000000,15.6314,15.6524,15.5063,15.5851,13959696,0
+XLY.US,D,20101209,000000,15.6901,15.7231,15.5726,15.6064,10358007,0
+XLY.US,D,20101210,000000,15.6436,15.6861,15.5851,15.661,9379357,0
+XLY.US,D,20101213,000000,15.7531,15.7531,15.5764,15.5851,10906703,0
+XLY.US,D,20101214,000000,15.6064,15.661,15.5387,15.5811,10367574,0
+XLY.US,D,20101215,000000,15.5599,15.6481,15.4898,15.5309,9457550,0
+XLY.US,D,20101216,000000,15.5562,15.6524,15.4945,15.6436,10757472,0
+XLY.US,D,20101217,000000,15.5352,15.5899,15.5063,15.5764,9810616,0
+XLY.US,D,20101220,000000,15.6277,15.7031,15.5434,15.6694,10319543,0
+XLY.US,D,20101221,000000,15.7275,15.7618,15.6655,15.736,10761789,0
+XLY.US,D,20101222,000000,15.7531,15.7843,15.7275,15.7578,7919553,0
+XLY.US,D,20101223,000000,15.7578,15.7661,15.6436,15.6901,5493378,0
+XLY.US,D,20101227,000000,15.6354,15.6694,15.5599,15.6436,8078256,0
+XLY.US,D,20101228,000000,15.6776,15.6776,15.5468,15.6109,7331522,0
+XLY.US,D,20101229,000000,15.6568,15.7202,15.6358,15.6615,4478506,0
+XLY.US,D,20101230,000000,15.6397,15.6747,15.603,15.632,7080352,0
+XLY.US,D,20101231,000000,15.5721,15.6287,15.5458,15.5991,4820852,0
+XLY.US,D,20110103,000000,15.7065,15.8702,15.7065,15.7815,10203976,0
+XLY.US,D,20110104,000000,15.8199,15.8406,15.6109,15.695,8771733,0
+XLY.US,D,20110105,000000,15.6234,15.8324,15.6234,15.8238,14763123,0
+XLY.US,D,20110106,000000,15.7932,15.7932,15.6901,15.7275,8852533,0
+XLY.US,D,20110107,000000,15.7531,15.7975,15.5899,15.7193,10015123,0
+XLY.US,D,20110110,000000,15.6436,15.7438,15.5682,15.7065,10946075,0
+XLY.US,D,20110111,000000,15.8199,15.8199,15.6562,15.7031,7558018,0
+XLY.US,D,20110112,000000,15.7843,15.8009,15.7031,15.74,50352742,0
+XLY.US,D,20110113,000000,15.74,15.77,15.6737,15.7153,11128752,0
+XLY.US,D,20110114,000000,15.6861,15.8238,15.6655,15.8101,8168167,0
+XLY.US,D,20110118,000000,15.8522,15.8821,15.8101,15.8561,9625500,0
+XLY.US,D,20110119,000000,15.8324,15.8702,15.661,15.6994,15147907,0
+XLY.US,D,20110120,000000,15.661,15.7888,15.6436,15.7312,16072657,0
+XLY.US,D,20110121,000000,15.8478,15.8788,15.736,15.77,7523429,0
+XLY.US,D,20110124,000000,15.7661,15.8522,15.695,15.8324,11617645,0
+XLY.US,D,20110125,000000,15.7815,15.8522,15.6994,15.8406,13702501,0
+XLY.US,D,20110126,000000,15.8909,15.9562,15.8101,15.8654,11654578,0
+XLY.US,D,20110127,000000,15.934,16.0158,15.8871,15.9906,10459074,0
+XLY.US,D,20110128,000000,15.8981,15.9029,15.439,15.4695,21085255,0
+XLY.US,D,20110131,000000,15.5264,15.5807,15.4496,15.5014,11847048,0
+XLY.US,D,20110201,000000,15.603,15.7114,15.5468,15.6861,11618152,0
+XLY.US,D,20110202,000000,15.6524,15.6861,15.5943,15.6392,9607927,0
+XLY.US,D,20110203,000000,15.6901,15.8478,15.6694,15.8238,13227679,0
+XLY.US,D,20110204,000000,15.8367,15.9427,15.7975,15.931,9091690,0
+XLY.US,D,20110207,000000,15.9602,16.0893,15.9225,16.0158,9929632,0
+XLY.US,D,20110208,000000,16.0285,16.2191,16.0285,16.2069,13773705,0
+XLY.US,D,20110209,000000,16.2069,16.3617,16.2069,16.3163,13804245,0
+XLY.US,D,20110210,000000,16.2568,16.3579,16.2113,16.336,10812647,0
+XLY.US,D,20110211,000000,16.2989,16.5191,16.2448,16.5026,9037782,0
+XLY.US,D,20110214,000000,16.479,16.479,16.375,16.4357,8460447,0
+XLY.US,D,20110215,000000,16.375,16.4752,16.3409,16.4576,7232873,0
+XLY.US,D,20110216,000000,16.5394,16.6037,16.4866,16.5907,11095516,0
+XLY.US,D,20110218,000000,16.5864,16.6862,16.5646,16.6822,7283485,0
+XLY.US,D,20110222,000000,16.4866,16.5394,16.2364,16.2816,18466472,0
+XLY.US,D,20110223,000000,16.2906,16.3498,15.8871,16.0452,21484224,0
+XLY.US,D,20110224,000000,16.0704,16.1732,15.9262,16.141,22673489,0
+XLY.US,D,20110225,000000,16.2113,16.3498,16.1944,16.3081,10309178,0
+XLY.US,D,20110228,000000,16.3376,16.4344,16.3043,16.4344,11727441,0
+XLY.US,D,20110301,000000,16.4562,16.5011,16.0995,16.1203,24081278,0
+XLY.US,D,20110302,000000,16.0951,16.2465,16.0754,16.1836,17763776,0
+XLY.US,D,20110303,000000,16.3177,16.4891,16.3177,16.4698,18216097,0
+XLY.US,D,20110304,000000,16.4446,16.4838,16.2113,16.3498,19684051,0
+XLY.US,D,20110307,000000,16.3893,16.4446,16.0937,16.1861,12196728,0
+XLY.US,D,20110308,000000,16.1944,16.3617,16.1107,16.3163,12905000,0
+XLY.US,D,20110309,000000,16.2944,16.3937,16.1983,16.3532,16726246,0
+XLY.US,D,20110310,000000,16.1658,16.2964,16.0951,16.1658,23156415,0
+XLY.US,D,20110311,000000,16.1039,16.3265,16.0588,16.266,25600909,0
+XLY.US,D,20110314,000000,16.1363,16.1905,15.9262,16.0657,15981775,0
+XLY.US,D,20110315,000000,15.6655,16.0372,15.6314,15.931,18030562,0
+XLY.US,D,20110316,000000,15.8367,15.931,15.5851,15.661,23000951,0
+XLY.US,D,20110317,000000,15.9171,15.9171,15.7163,15.7326,14945051,0
+XLY.US,D,20110318,000000,15.8991,15.9074,15.7031,15.7231,42366427,0
+XLY.US,D,20110321,000000,15.9035,15.9953,15.8746,15.9655,31942532,0
+XLY.US,D,20110322,000000,15.9786,15.9786,15.8328,15.8411,16118213,0
+XLY.US,D,20110323,000000,15.8014,16.0211,15.6994,15.9786,14802943,0
+XLY.US,D,20110324,000000,16.0546,16.2588,16.0462,16.2123,11996625,0
+XLY.US,D,20110325,000000,16.2418,16.3473,16.2089,16.2418,8492369,0
+XLY.US,D,20110328,000000,16.2877,16.2877,16.0714,16.0754,23374085,0
+XLY.US,D,20110329,000000,16.0788,16.2205,16.0424,16.2205,14617975,0
+XLY.US,D,20110330,000000,16.3265,16.4219,16.2743,16.3957,10004450,0
+XLY.US,D,20110331,000000,16.3617,16.375,16.247,16.3404,9663757,0
+XLY.US,D,20110401,000000,16.4126,16.5588,16.3764,16.4432,14443877,0
+XLY.US,D,20110404,000000,16.5045,16.5293,16.4267,16.4818,6911757,0
+XLY.US,D,20110405,000000,16.4219,16.6197,16.4219,16.5333,9642209,0
+XLY.US,D,20110406,000000,16.6023,16.6521,16.4267,16.5045,17506104,0
+XLY.US,D,20110407,000000,16.4562,16.5467,16.33,16.4382,23684912,0
+XLY.US,D,20110408,000000,16.5094,16.5177,16.2621,16.3428,20338680,0
+XLY.US,D,20110411,000000,16.3556,16.4432,16.2836,16.3473,11443064,0
+XLY.US,D,20110412,000000,16.2588,16.3764,16.2297,16.3265,21495996,0
+XLY.US,D,20110413,000000,16.3996,16.4219,16.2548,16.3802,19321357,0
+XLY.US,D,20110414,000000,16.2743,16.3642,16.1915,16.3428,7620002,0
+XLY.US,D,20110415,000000,16.3687,16.4736,16.3221,16.4219,15428827,0
+XLY.US,D,20110418,000000,16.2465,16.3009,16.0909,16.2743,21514299,0
+XLY.US,D,20110419,000000,16.2703,16.33,16.2089,16.3144,10683849,0
+XLY.US,D,20110420,000000,16.5418,16.6686,16.5254,16.6067,20634189,0
+XLY.US,D,20110421,000000,16.6725,16.7151,16.5897,16.6985,10354678,0
+XLY.US,D,20110425,000000,16.6942,16.7151,16.6275,16.6812,10069722,0
+XLY.US,D,20110426,000000,16.7151,16.779,16.6686,16.7103,16778455,0
+XLY.US,D,20110427,000000,16.7611,16.9363,16.7532,16.9125,15445171,0
+XLY.US,D,20110428,000000,16.8786,17.0122,16.8786,16.978,14449018,0
+XLY.US,D,20110429,000000,16.9967,17.0389,16.9454,16.9676,19865752,0
+XLY.US,D,20110502,000000,17.0708,17.1628,16.9997,17.0253,22328589,0
+XLY.US,D,20110503,000000,17.0122,17.0451,16.8526,16.9291,15873225,0
+XLY.US,D,20110504,000000,16.9488,17.0122,16.7576,16.8917,25778131,0
+XLY.US,D,20110505,000000,16.7532,17.0035,16.7452,16.8432,19298332,0
+XLY.US,D,20110506,000000,17.0166,17.0752,16.8089,16.8574,14016220,0
+XLY.US,D,20110509,000000,16.8602,16.9444,16.8089,16.8786,10238621,0
+XLY.US,D,20110510,000000,16.9363,17.1245,16.9169,17.0949,12034882,0
+XLY.US,D,20110511,000000,17.083,17.083,16.8432,16.9329,11784544,0
+XLY.US,D,20110512,000000,16.8959,17.1032,16.8482,17.0988,18383209,0
+XLY.US,D,20110513,000000,17.0988,17.1333,16.9291,16.9711,12410656,0
+XLY.US,D,20110516,000000,16.8999,16.9291,16.7064,16.7452,20977455,0
+XLY.US,D,20110517,000000,16.6942,16.8008,16.6401,16.7611,39114970,0
+XLY.US,D,20110518,000000,16.775,16.9662,16.7151,16.9576,15322482,0
+XLY.US,D,20110519,000000,16.986,17.0253,16.9092,17.0122,10249893,0
+XLY.US,D,20110520,000000,16.9488,16.9948,16.7703,16.8482,15326665,0
+XLY.US,D,20110523,000000,16.6358,16.766,16.6154,16.6899,12819218,0
+XLY.US,D,20110524,000000,16.7532,16.7532,16.5854,16.6067,11531094,0
+XLY.US,D,20110525,000000,16.5505,16.6812,16.4969,16.6115,13504861,0
+XLY.US,D,20110526,000000,16.6023,16.7919,16.5811,16.7611,15996469,0
+XLY.US,D,20110527,000000,16.7825,16.8612,16.7537,16.8008,10194055,0
+XLY.US,D,20110531,000000,16.9619,16.9619,16.8347,16.9206,14313583,0
+XLY.US,D,20110601,000000,16.8574,16.8874,16.5215,16.5333,30183938,0
+XLY.US,D,20110602,000000,16.5418,16.6067,16.4039,16.4969,18901257,0
+XLY.US,D,20110603,000000,16.2836,16.4175,16.2504,16.266,13246336,0
+XLY.US,D,20110606,000000,16.2703,16.3144,16.1077,16.1121,12408579,0
+XLY.US,D,20110607,000000,16.2191,16.3043,16.1271,16.1271,11984338,0
+XLY.US,D,20110608,000000,16.0975,16.1363,15.98,16.0057,23941522,0
+XLY.US,D,20110609,000000,16.0447,16.1944,15.9939,16.1363,13507390,0
+XLY.US,D,20110610,000000,16.0526,16.0768,15.8219,15.8421,22990834,0
+XLY.US,D,20110613,000000,15.8614,15.9524,15.7312,15.8199,22817346,0
+XLY.US,D,20110614,000000,15.9675,16.1315,15.9675,16.0975,22166567,0
+XLY.US,D,20110615,000000,15.9249,16.0362,15.8257,15.8542,47514983,0
+XLY.US,D,20110616,000000,15.8586,15.9325,15.7003,15.8169,20422580,0
+XLY.US,D,20110617,000000,15.9504,16.0482,15.8846,15.9325,25893843,0
+XLY.US,D,20110620,000000,15.8721,16.1228,15.8502,16.0652,12152020,0
+XLY.US,D,20110621,000000,16.1446,16.4121,16.0975,16.3907,30136373,0
+XLY.US,D,20110622,000000,16.3676,16.4257,16.2578,16.2649,18055892,0
+XLY.US,D,20110623,000000,16.0768,16.3424,16.0187,16.3256,29895407,0
+XLY.US,D,20110624,000000,16.3256,16.3725,16.1315,16.1648,23738033,0
+XLY.US,D,20110627,000000,16.2075,16.4344,16.1019,16.3636,12825322,0
+XLY.US,D,20110628,000000,16.4736,16.673,16.4306,16.673,35433264,0
+XLY.US,D,20110629,000000,16.7713,16.8137,16.6482,16.7498,30659672,0
+XLY.US,D,20110630,000000,16.7891,16.9217,16.7689,16.8826,21972435,0
+XLY.US,D,20110701,000000,16.9179,17.2484,16.8748,17.2237,22993986,0
+XLY.US,D,20110705,000000,17.1941,17.3655,17.1684,17.2997,19164549,0
+XLY.US,D,20110706,000000,17.2608,17.2693,17.1807,17.2359,13243017,0
+XLY.US,D,20110707,000000,17.4245,17.5437,17.3993,17.4744,12798250,0
+XLY.US,D,20110708,000000,17.2359,17.3694,17.2029,17.3694,9152725,0
+XLY.US,D,20110711,000000,17.1085,17.244,16.9676,17.0345,23740091,0
+XLY.US,D,20110712,000000,17.0053,17.1352,16.9421,16.9502,22613370,0
+XLY.US,D,20110713,000000,17.0601,17.2237,17.0093,17.0384,14565896,0
+XLY.US,D,20110714,000000,17.0848,17.1652,16.8442,16.9097,14418211,0
+XLY.US,D,20110715,000000,16.9924,16.9924,16.7925,16.9179,37329067,0
+XLY.US,D,20110718,000000,16.8399,16.8748,16.6401,16.7537,9301952,0
+XLY.US,D,20110719,000000,16.8796,17.1128,16.8796,17.0771,20199938,0
+XLY.US,D,20110720,000000,17.1085,17.1128,16.9261,16.9875,8332638,0
+XLY.US,D,20110721,000000,17.0678,17.2823,17.0601,17.1856,16538700,0
+XLY.US,D,20110722,000000,17.1941,17.2779,17.1264,17.2523,9775636,0
+XLY.US,D,20110725,000000,17.0644,17.2116,17.0644,17.1397,5714885,0
+XLY.US,D,20110726,000000,17.1432,17.1647,17.0379,17.1081,7825931,0
+XLY.US,D,20110727,000000,17.0925,17.0963,16.7825,16.8094,22883163,0
+XLY.US,D,20110728,000000,16.8298,16.958,16.6928,16.7272,15892649,0
+XLY.US,D,20110729,000000,16.6386,16.8079,16.4983,16.6472,29280189,0
+XLY.US,D,20110801,000000,16.8361,16.8361,16.3546,16.5588,19390687,0
+XLY.US,D,20110802,000000,16.4229,16.4944,15.9325,15.9325,28964344,0
+XLY.US,D,20110803,000000,15.9722,16.0694,15.6397,16.0526,33337057,0
+XLY.US,D,20110804,000000,15.7985,15.8421,15.2667,15.27,54909897,0
+XLY.US,D,20110805,000000,15.4603,15.5557,14.847,15.2576,59151714,0
+XLY.US,D,20110808,000000,14.8432,15.0304,14.2379,14.3007,62662839,0
+XLY.US,D,20110809,000000,14.4968,14.9773,14.0322,14.9638,60162745,0
+XLY.US,D,20110810,000000,14.6042,14.792,14.2849,14.3258,55350465,0
+XLY.US,D,20110811,000000,14.4538,15.154,14.3796,14.9604,46104917,0
+XLY.US,D,20110812,000000,15.1041,15.2372,14.9298,15.1447,25520852,0
+XLY.US,D,20110815,000000,15.2202,15.3678,15.1041,15.3678,30339523,0
+XLY.US,D,20110816,000000,15.2827,15.4306,15.1152,15.2827,10128091,0
+XLY.US,D,20110817,000000,15.4273,15.4855,15.0698,15.2618,23101015,0
+XLY.US,D,20110818,000000,14.8177,14.8346,14.3584,14.5055,40937267,0
+XLY.US,D,20110819,000000,14.293,14.775,14.2721,14.2967,36006249,0
+XLY.US,D,20110822,000000,14.6157,14.653,14.3047,14.3376,12620092,0
+XLY.US,D,20110823,000000,14.3892,14.8975,14.3298,14.8925,23560726,0
+XLY.US,D,20110824,000000,14.8346,15.1661,14.8089,15.1578,24615103,0
+XLY.US,D,20110825,000000,15.2279,15.2918,14.8055,14.8553,27636262,0
+XLY.US,D,20110826,000000,14.7542,15.2492,14.5915,15.1661,26196562,0
+XLY.US,D,20110829,000000,15.3592,15.6199,15.3338,15.6064,23601279,0
+XLY.US,D,20110830,000000,15.5682,15.7859,15.4341,15.678,32683396,0
+XLY.US,D,20110831,000000,15.7878,15.949,15.6397,15.7763,20022335,0
+XLY.US,D,20110901,000000,15.767,15.9127,15.5599,15.5811,23393058,0
+XLY.US,D,20110902,000000,15.2584,15.3446,15.0911,15.1399,13257170,0
+XLY.US,D,20110906,000000,14.7246,15.1167,14.6922,15.0963,11677135,0
+XLY.US,D,20110907,000000,15.302,15.4917,15.2342,15.4839,20354676,0
+XLY.US,D,20110908,000000,15.3871,15.5333,15.2174,15.2757,17705137,0
+XLY.US,D,20110909,000000,15.0881,15.1632,14.7668,14.8721,14736128,0
+XLY.US,D,20110912,000000,14.6662,15.0537,14.627,15.049,21128988,0
+XLY.US,D,20110913,000000,15.0837,15.2757,14.9777,15.225,10377731,0
+XLY.US,D,20110914,000000,15.302,15.6689,15.0963,15.4752,24012471,0
+XLY.US,D,20110915,000000,15.678,15.7628,15.482,15.7376,10856707,0
+XLY.US,D,20110916,000000,15.798,15.9287,15.7442,15.9127,27606114,0
+XLY.US,D,20110919,000000,15.665,15.9718,15.5885,15.8841,6361946,0
+XLY.US,D,20110920,000000,15.95,16.1063,15.7849,15.798,32789584,0
+XLY.US,D,20110921,000000,15.8338,15.858,15.2893,15.2893,33726482,0
+XLY.US,D,20110922,000000,14.8214,15.1287,14.6076,14.8311,66924341,0
+XLY.US,D,20110923,000000,14.7285,15.1414,14.7204,15.0546,39375987,0
+XLY.US,D,20110926,000000,15.1984,15.408,14.914,15.408,33687041,0
+XLY.US,D,20110927,000000,15.6945,15.8209,15.4287,15.5125,29794009,0
+XLY.US,D,20110928,000000,15.5492,15.6945,15.2299,15.2464,23125526,0
+XLY.US,D,20110929,000000,15.5169,15.5333,14.8094,15.1211,31730200,0
+XLY.US,D,20110930,000000,14.8646,15.0774,14.6913,14.704,16492140,0
+XLY.US,D,20111003,000000,14.5829,14.8346,14.2578,14.2578,52220781,0
+XLY.US,D,20111004,000000,14.0713,14.7411,13.9324,14.7087,41911030,0
+XLY.US,D,20111005,000000,14.775,15.019,14.6076,14.9777,33441292,0
+XLY.US,D,20111006,000000,14.9647,15.345,14.9308,15.3267,21131651,0
+XLY.US,D,20111007,000000,15.4167,15.4879,15.1935,15.3141,28289868,0
+XLY.US,D,20111010,000000,15.4839,15.8454,15.4839,15.8338,15585402,0
+XLY.US,D,20111011,000000,15.7666,15.9244,15.7404,15.9006,18940801,0
+XLY.US,D,20111012,000000,15.9766,16.2588,15.9626,16.0447,23209381,0
+XLY.US,D,20111013,000000,15.9892,16.1063,15.9045,16.0318,20954355,0
+XLY.US,D,20111014,000000,16.2374,16.3144,16.0937,16.2921,14637331,0
+XLY.US,D,20111017,000000,16.2374,16.2786,15.9543,15.9587,14069857,0
+XLY.US,D,20111018,000000,15.9626,16.4135,15.7937,16.283,26797057,0
+XLY.US,D,20111019,000000,16.3099,16.3221,15.98,16.04,17576996,0
+XLY.US,D,20111020,000000,16.0739,16.1915,15.8624,16.1189,21351002,0
+XLY.US,D,20111021,000000,16.3478,16.5742,16.3221,16.5651,24728742,0
+XLY.US,D,20111024,000000,16.6624,16.869,16.5873,16.8079,31111376,0
+XLY.US,D,20111025,000000,16.7229,16.7229,16.3917,16.4436,26327452,0
+XLY.US,D,20111026,000000,16.4712,16.5109,16.1024,16.3812,38470339,0
+XLY.US,D,20111027,000000,16.8167,16.9251,16.5229,16.8264,21935889,0
+XLY.US,D,20111028,000000,16.7436,16.7919,16.5834,16.6971,14310177,0
+XLY.US,D,20111031,000000,16.5728,16.6462,16.4412,16.4412,7048517,0
+XLY.US,D,20111101,000000,15.9843,16.246,15.9325,16.085,9332931,0
+XLY.US,D,20111102,000000,16.3271,16.3478,16.1107,16.2588,5294423,0
+XLY.US,D,20111103,000000,16.3917,16.4983,16.0608,16.462,6713409,0
+XLY.US,D,20111104,000000,16.3617,16.4416,16.2123,16.3981,5663134,0
+XLY.US,D,20111107,000000,16.4321,16.5059,16.2588,16.5026,6695587,0
+XLY.US,D,20111108,000000,16.5834,16.688,16.3342,16.6624,20046028,0
+XLY.US,D,20111109,000000,16.33,16.3478,16.0101,16.0699,16349217,0
+XLY.US,D,20111110,000000,16.2374,16.2617,16.0057,16.2201,16031831,0
+XLY.US,D,20111111,000000,16.3812,16.6667,16.3812,16.6295,15918111,0
+XLY.US,D,20111114,000000,16.552,16.6502,16.4392,16.5059,8268944,0
+XLY.US,D,20111115,000000,16.457,16.6541,16.3604,16.5651,9252185,0
+XLY.US,D,20111116,000000,16.4179,16.5563,16.2244,16.2548,11634619,0
+XLY.US,D,20111117,000000,16.2336,16.2698,15.8801,15.9675,16614051,0
+XLY.US,D,20111118,000000,16.04,16.0652,15.8624,15.9587,9185157,0
+XLY.US,D,20111121,000000,15.7442,15.7778,15.5125,15.7114,13890523,0
+XLY.US,D,20111122,000000,15.6855,15.7819,15.5492,15.7027,9334432,0
+XLY.US,D,20111123,000000,15.5492,15.6054,15.3742,15.391,7052115,0
+XLY.US,D,20111125,000000,15.3316,15.4959,15.3059,15.3059,7093651,0
+XLY.US,D,20111128,000000,15.7316,15.8712,15.6771,15.774,8040956,0
+XLY.US,D,20111129,000000,15.8209,15.9167,15.7536,15.8291,11491645,0
+XLY.US,D,20111130,000000,16.2743,16.3395,16.1402,16.3227,13072248,0
+XLY.US,D,20111201,000000,16.3009,16.4436,16.266,16.3342,6136790,0
+XLY.US,D,20111202,000000,16.5177,16.6125,16.4499,16.4596,9510267,0
+XLY.US,D,20111205,000000,16.7137,16.748,16.5109,16.6135,10898349,0
+XLY.US,D,20111206,000000,16.5935,16.6531,16.5089,16.5548,14578451,0
+XLY.US,D,20111207,000000,16.4925,16.7392,16.4106,16.6614,6524429,0
+XLY.US,D,20111208,000000,16.5728,16.6203,16.2796,16.3114,15223006,0
+XLY.US,D,20111209,000000,16.3937,16.6371,16.3897,16.5772,15672571,0
+XLY.US,D,20111212,000000,16.457,16.5394,16.2964,16.5263,24129188,0
+XLY.US,D,20111213,000000,16.6077,16.6329,16.1368,16.2045,18745641,0
+XLY.US,D,20111214,000000,16.1536,16.1697,15.9277,16.0362,11459394,0
+XLY.US,D,20111215,000000,16.1446,16.1915,16.0362,16.0608,17776378,0
+XLY.US,D,20111216,000000,16.1654,16.2554,16.0362,16.0608,29339389,0
+XLY.US,D,20111219,000000,16.1024,16.1876,15.8362,15.8831,12180156,0
+XLY.US,D,20111220,000000,16.1233,16.3532,16.1063,16.3187,9015390,0
+XLY.US,D,20111221,000000,16.3443,16.4155,16.2211,16.375,4885105,0
+XLY.US,D,20111222,000000,16.4416,16.4596,16.3666,16.4416,5594693,0
+XLY.US,D,20111223,000000,16.5001,16.6164,16.4688,16.6033,4699767,0
+XLY.US,D,20111227,000000,16.538,16.6918,16.5254,16.6531,4986639,0
+XLY.US,D,20111228,000000,16.7,16.7,16.4205,16.4732,4811650,0
+XLY.US,D,20111229,000000,16.4765,16.6416,16.4765,16.6416,5474098,0
+XLY.US,D,20111230,000000,16.6135,16.6343,16.5337,16.5337,4690398,0
+XLY.US,D,20120103,000000,16.8079,16.869,16.6745,16.6745,23292179,0
+XLY.US,D,20120104,000000,16.6457,16.8428,16.6457,16.8037,7358675,0
+XLY.US,D,20120105,000000,16.7127,16.9454,16.6242,16.9454,10799433,0
+XLY.US,D,20120106,000000,16.9546,17.035,16.8652,16.9725,4734954,0
+XLY.US,D,20120109,000000,17.0186,17.0186,16.8786,16.9454,4256350,0
+XLY.US,D,20120110,000000,17.0896,17.0973,16.9967,17.0567,6112460,0
+XLY.US,D,20120111,000000,17.0273,17.1143,17.0186,17.081,6160353,0
+XLY.US,D,20120112,000000,17.1235,17.158,16.9832,17.1318,4941579,0
+XLY.US,D,20120113,000000,17.0426,17.1095,16.9373,17.1095,8078203,0
+XLY.US,D,20120117,000000,17.2097,17.2674,17.1318,17.158,3755379,0
+XLY.US,D,20120118,000000,17.1922,17.4501,17.1235,17.4328,7009499,0
+XLY.US,D,20120119,000000,17.454,17.6167,17.4377,17.5848,9325317,0
+XLY.US,D,20120120,000000,17.5698,17.5804,17.3902,17.4424,14239376,0
+XLY.US,D,20120123,000000,17.4462,17.5532,17.3107,17.4289,4729278,0
+XLY.US,D,20120124,000000,17.365,17.4879,17.3107,17.4793,4610898,0
+XLY.US,D,20120125,000000,17.4671,17.6453,17.3945,17.6073,5747952,0
+XLY.US,D,20120126,000000,17.6912,17.755,17.5091,17.5775,8825488,0
+XLY.US,D,20120127,000000,17.4744,17.5983,17.4584,17.5658,5473028,0
+XLY.US,D,20120130,000000,17.4125,17.5447,17.3031,17.5125,7513287,0
+XLY.US,D,20120131,000000,17.6225,17.6345,17.4391,17.5064,5421577,0
+XLY.US,D,20120201,000000,17.5447,17.6317,17.5044,17.5698,13279436,0
+XLY.US,D,20120202,000000,17.561,17.5848,17.4628,17.5494,5966614,0
+XLY.US,D,20120203,000000,17.6762,17.9065,17.6762,17.9065,13124944,0
+XLY.US,D,20120206,000000,17.7924,17.8993,17.7881,17.8712,3730346,0
+XLY.US,D,20120207,000000,17.8712,17.98,17.8133,17.954,15090228,0
+XLY.US,D,20120208,000000,17.9975,18.0803,17.8916,17.9975,6036652,0
+XLY.US,D,20120209,000000,17.9889,18.0425,17.8669,18.0271,9744744,0
+XLY.US,D,20120210,000000,17.8457,17.9497,17.8222,17.9298,7512514,0
+XLY.US,D,20120213,000000,18.0507,18.0967,18.0067,18.072,11420794,0
+XLY.US,D,20120214,000000,17.98,18.0623,17.9161,18.0507,5327572,0
+XLY.US,D,20120215,000000,18.1325,18.1672,17.9298,17.9718,5535625,0
+XLY.US,D,20120216,000000,17.9414,18.072,17.9298,18.0475,7285165,0
+XLY.US,D,20120217,000000,18.0924,18.2342,18.0924,18.2129,5339441,0
+XLY.US,D,20120221,000000,18.2603,18.3106,18.1015,18.1422,6023692,0
+XLY.US,D,20120222,000000,18.1422,18.1708,18.0314,18.0924,7457740,0
+XLY.US,D,20120223,000000,18.0924,18.191,18.0271,18.1829,5279615,0
+XLY.US,D,20120224,000000,18.1829,18.238,18.1373,18.1624,6536976,0
+XLY.US,D,20120227,000000,18.0967,18.2937,18.0475,18.2689,6326462,0
+XLY.US,D,20120228,000000,18.2689,18.3778,18.226,18.3688,14456325,0
+XLY.US,D,20120229,000000,18.3886,18.4399,18.3033,18.3081,12283765,0
+XLY.US,D,20120301,000000,18.3533,18.48,18.344,18.4539,11170460,0
+XLY.US,D,20120302,000000,18.4117,18.5129,18.3792,18.4428,8733920,0
+XLY.US,D,20120305,000000,18.391,18.4616,18.3358,18.4239,5299808,0
+XLY.US,D,20120306,000000,18.2438,18.2655,18.0808,18.1378,8417493,0
+XLY.US,D,20120307,000000,18.2051,18.3702,18.196,18.345,4853299,0
+XLY.US,D,20120308,000000,18.4002,18.5699,18.3662,18.5337,10331642,0
+XLY.US,D,20120309,000000,18.6035,18.6732,18.5623,18.6387,7541975,0
+XLY.US,D,20120312,000000,18.6368,18.691,18.5492,18.586,9591037,0
+XLY.US,D,20120313,000000,18.685,18.8718,18.6267,18.8718,16049953,0
+XLY.US,D,20120314,000000,18.8808,18.8932,18.7892,18.8467,16468525,0
+XLY.US,D,20120315,000000,18.8866,18.9266,18.7732,18.9131,12437858,0
+XLY.US,D,20120316,000000,18.9421,18.9421,18.8125,18.8507,11514276,0
+XLY.US,D,20120319,000000,18.825,18.9746,18.7804,18.9495,14559081,0
+XLY.US,D,20120320,000000,18.8634,19.0161,18.8052,18.9832,8425789,0
+XLY.US,D,20120321,000000,19.0161,19.064,18.9788,19.0026,4410325,0
+XLY.US,D,20120322,000000,18.9116,19.0026,18.8758,18.9561,6212701,0
+XLY.US,D,20120323,000000,18.9301,18.9993,18.7404,18.9832,5112673,0
+XLY.US,D,20120326,000000,19.1357,19.293,19.1097,19.2794,13461254,0
+XLY.US,D,20120327,000000,19.3361,19.3651,19.2393,19.2505,10588309,0
+XLY.US,D,20120328,000000,19.2625,19.2625,18.9993,19.0859,15753047,0
+XLY.US,D,20120329,000000,18.9561,19.0975,18.8676,19.0815,9195700,0
+XLY.US,D,20120330,000000,19.159,19.2175,19.051,19.1628,9842453,0
+XLY.US,D,20120402,000000,19.1357,19.2794,19.0859,19.2185,25538958,0
+XLY.US,D,20120403,000000,19.1928,19.2974,19.1058,19.1793,12507167,0
+XLY.US,D,20120404,000000,19.064,19.0776,18.8808,18.9993,17602138,0
+XLY.US,D,20120405,000000,18.9387,19.1614,18.9387,19.1401,8317361,0
+XLY.US,D,20120409,000000,18.8338,18.9993,18.8206,18.9561,13363619,0
+XLY.US,D,20120410,000000,18.8893,18.9523,18.4548,18.495,40625419,0
+XLY.US,D,20120411,000000,18.6765,18.8008,18.6599,18.7496,10636485,0
+XLY.US,D,20120412,000000,18.7921,19.0026,18.7107,18.9916,16089136,0
+XLY.US,D,20120413,000000,18.9495,19.0374,18.8467,18.9387,15230385,0
+XLY.US,D,20120416,000000,18.9832,19.0293,18.7849,18.8676,23341049,0
+XLY.US,D,20120417,000000,18.961,19.1225,18.9074,19.0975,11052913,0
+XLY.US,D,20120418,000000,19.0249,19.1793,18.9993,19.0975,10149685,0
+XLY.US,D,20120419,000000,19.0975,19.1928,18.86,18.9461,13128461,0
+XLY.US,D,20120420,000000,19.0201,19.1187,18.9653,18.9746,10818224,0
+XLY.US,D,20120423,000000,18.8085,18.8383,18.647,18.7714,14497070,0
+XLY.US,D,20120424,000000,18.7921,18.8676,18.6311,18.7064,20469539,0
+XLY.US,D,20120425,000000,18.8467,19.0337,18.8383,19.0201,18005728,0
+XLY.US,D,20120426,000000,18.9916,19.2974,18.9916,19.2582,13406939,0
+XLY.US,D,20120427,000000,19.3996,19.5867,19.3104,19.4976,19152186,0
+XLY.US,D,20120430,000000,19.4846,19.4846,19.3389,19.3859,16354363,0
+XLY.US,D,20120501,000000,19.4338,19.6671,19.3689,19.5151,18246416,0
+XLY.US,D,20120502,000000,19.4469,19.6415,19.4082,19.6206,22698987,0
+XLY.US,D,20120503,000000,19.613,19.6287,19.4082,19.4696,11827321,0
+XLY.US,D,20120504,000000,19.3609,19.3821,19.0728,19.0898,23525851,0
+XLY.US,D,20120507,000000,19.0337,19.1614,19.0113,19.0815,18242781,0
+XLY.US,D,20120508,000000,18.9387,18.9421,18.5419,18.8507,28725716,0
+XLY.US,D,20120509,000000,18.685,18.8808,18.5699,18.7804,26222283,0
+XLY.US,D,20120510,000000,18.8852,18.9561,18.7714,18.8424,18368938,0
+XLY.US,D,20120511,000000,18.7263,19.0161,18.7225,18.8052,19055239,0
+XLY.US,D,20120514,000000,18.6558,18.7263,18.5381,18.5419,27494588,0
+XLY.US,D,20120515,000000,18.5249,18.7496,18.4679,18.5129,23123687,0
+XLY.US,D,20120516,000000,18.5623,18.7017,18.4776,18.482,19239437,0
+XLY.US,D,20120517,000000,18.495,18.5036,17.98,17.9931,25822422,0
+XLY.US,D,20120518,000000,18.0475,18.1519,17.831,17.8581,22321249,0
+XLY.US,D,20120521,000000,17.831,18.1752,17.7372,18.1712,19612934,0
+XLY.US,D,20120522,000000,18.2389,18.3832,18.1253,18.2438,21658109,0
+XLY.US,D,20120523,000000,18.1161,18.3702,18.0231,18.3407,15609873,0
+XLY.US,D,20120524,000000,18.4083,18.4548,18.2655,18.4253,12709308,0
+XLY.US,D,20120525,000000,18.4477,18.495,18.3407,18.3963,14343056,0
+XLY.US,D,20120529,000000,18.5463,18.685,18.4591,18.6519,29001866,0
+XLY.US,D,20120530,000000,18.4679,18.495,18.3076,18.3575,17146696,0
+XLY.US,D,20120531,000000,18.3373,18.4399,18.1511,18.3203,23215716,0
+XLY.US,D,20120601,000000,18.0111,18.0507,17.7067,17.7396,35416611,0
+XLY.US,D,20120604,000000,17.7416,17.862,17.6152,17.8038,25738783,0
+XLY.US,D,20120605,000000,17.7396,17.9327,17.7285,17.9027,15610714,0
+XLY.US,D,20120606,000000,18.0507,18.3081,18.0348,18.2913,15530941,0
+XLY.US,D,20120607,000000,18.5762,18.5762,18.2443,18.2913,19203242,0
+XLY.US,D,20120608,000000,18.2186,18.4557,18.1378,18.4519,14688735,0
+XLY.US,D,20120611,000000,18.5951,18.6083,18.1427,18.1712,26014190,0
+XLY.US,D,20120612,000000,18.2352,18.3934,18.1335,18.3668,28387400,0
+XLY.US,D,20120613,000000,18.2996,18.3759,18.0381,18.0972,26800130,0
+XLY.US,D,20120614,000000,18.1752,18.4253,18.1253,18.3407,28477451,0
+XLY.US,D,20120615,000000,18.4263,18.5391,18.3628,18.5221,24213670,0
+XLY.US,D,20120618,000000,18.4519,18.691,18.4131,18.6533,12882867,0
+XLY.US,D,20120619,000000,18.7429,18.9101,18.7121,18.8235,24701985,0
+XLY.US,D,20120620,000000,18.8536,18.888,18.6489,18.8034,16499574,0
+XLY.US,D,20120621,000000,18.8279,18.8279,18.3759,18.3934,18666582,0
+XLY.US,D,20120622,000000,18.4519,18.5101,18.3802,18.4742,9114676,0
+XLY.US,D,20120625,000000,18.2952,18.3459,18.1161,18.1872,15110243,0
+XLY.US,D,20120626,000000,18.266,18.4785,18.21,18.4131,18196198,0
+XLY.US,D,20120627,000000,18.4049,18.5101,18.3294,18.3886,9529169,0
+XLY.US,D,20120628,000000,18.283,18.3333,18.1063,18.2874,15867652,0
+XLY.US,D,20120629,000000,18.5817,18.6968,18.431,18.6756,23514676,0
+XLY.US,D,20120702,000000,18.687,18.7606,18.5884,18.7287,19674013,0
+XLY.US,D,20120703,000000,18.7121,18.7559,18.6145,18.7121,6498490,0
+XLY.US,D,20120705,000000,18.6237,18.8536,18.6103,18.7606,12951817,0
+XLY.US,D,20120706,000000,18.6015,18.733,18.5637,18.6712,12442946,0
+XLY.US,D,20120709,000000,18.6576,18.6789,18.5101,18.568,13530753,0
+XLY.US,D,20120710,000000,18.6624,18.7287,18.3886,18.4557,14462882,0
+XLY.US,D,20120711,000000,18.4519,18.4877,18.2352,18.3508,20643905,0
+XLY.US,D,20120712,000000,18.2482,18.3842,18.1063,18.3081,14815593,0
+XLY.US,D,20120713,000000,18.3333,18.6446,18.3081,18.6054,14208091,0
+XLY.US,D,20120716,000000,18.5052,18.5884,18.4176,18.4877,9497650,0
+XLY.US,D,20120717,000000,18.5391,18.7206,18.431,18.6712,14861219,0
+XLY.US,D,20120718,000000,18.5976,18.8206,18.5724,18.7704,16528510,0
+XLY.US,D,20120719,000000,18.811,19.0147,18.7606,18.8918,9824701,0
+XLY.US,D,20120720,000000,18.7644,18.7908,18.6533,18.6624,13528480,0
+XLY.US,D,20120723,000000,18.3712,18.4519,18.2526,18.3886,9360214,0
+XLY.US,D,20120724,000000,18.4012,18.4263,18.1466,18.265,11495926,0
+XLY.US,D,20120725,000000,18.2952,18.3459,18.1552,18.2275,7538540,0
+XLY.US,D,20120726,000000,18.4916,18.5812,18.3373,18.5221,12124737,0
+XLY.US,D,20120727,000000,18.6193,18.9373,18.6193,18.888,23281853,0
+XLY.US,D,20120730,000000,18.8832,18.9421,18.7644,18.8149,18287471,0
+XLY.US,D,20120731,000000,18.7345,18.7345,18.5724,18.5724,13836848,0
+XLY.US,D,20120801,000000,18.6958,18.7121,18.4742,18.4964,18496115,0
+XLY.US,D,20120802,000000,18.3802,18.6363,18.3459,18.5439,16897155,0
+XLY.US,D,20120803,000000,18.7471,18.9447,18.733,18.9101,17925151,0
+XLY.US,D,20120806,000000,18.9421,19.0322,18.901,18.978,12702454,0
+XLY.US,D,20120807,000000,19.0722,19.2224,19.0722,19.1561,14655437,0
+XLY.US,D,20120808,000000,18.9731,19.081,18.9145,19.0626,9420619,0
+XLY.US,D,20120809,000000,19.0369,19.1052,18.9978,19.0485,4028544,0
+XLY.US,D,20120810,000000,18.9818,19.0453,18.9447,19.0322,10465639,0
+XLY.US,D,20120813,000000,19.0061,19.0535,18.9286,19.0414,5614090,0
+XLY.US,D,20120814,000000,19.174,19.1783,19.0322,19.0889,8316969,0
+XLY.US,D,20120815,000000,19.0584,19.1646,19.0584,19.1473,5413542,0
+XLY.US,D,20120816,000000,19.1177,19.3651,19.1177,19.3062,16466115,0
+XLY.US,D,20120817,000000,19.3143,19.4082,19.3143,19.3776,10731000,0
+XLY.US,D,20120820,000000,19.3433,19.3574,19.2257,19.2974,8249995,0
+XLY.US,D,20120821,000000,19.3317,19.4245,19.2343,19.2712,7740496,0
+XLY.US,D,20120822,000000,19.2343,19.3609,19.2301,19.3279,8865345,0
+XLY.US,D,20120823,000000,19.2619,19.2833,19.1561,19.1968,8276215,0
+XLY.US,D,20120824,000000,19.1605,19.3733,19.1473,19.3525,6911916,0
+XLY.US,D,20120827,000000,19.4082,19.4116,19.2746,19.3239,6540198,0
+XLY.US,D,20120828,000000,19.3062,19.4155,19.2746,19.3609,8491687,0
+XLY.US,D,20120829,000000,19.3776,19.4895,19.3525,19.4571,9410684,0
+XLY.US,D,20120830,000000,19.3733,19.4609,19.3239,19.3483,13187555,0
+XLY.US,D,20120831,000000,19.4609,19.5151,19.3225,19.4285,8511756,0
+XLY.US,D,20120904,000000,19.3898,19.4692,19.2572,19.3811,14579001,0
+XLY.US,D,20120905,000000,19.4077,19.489,19.3511,19.4112,14542804,0
+XLY.US,D,20120906,000000,19.5319,19.8616,19.5233,19.8472,12622867,0
+XLY.US,D,20120907,000000,19.9077,19.9763,19.8771,19.9555,11173147,0
+XLY.US,D,20120910,000000,19.9541,20.0388,19.9115,19.925,6894347,0
+XLY.US,D,20120911,000000,19.9299,19.9796,19.8858,19.9163,7249061,0
+XLY.US,D,20120912,000000,19.9928,20.0479,19.9205,20.0142,11546096,0
+XLY.US,D,20120913,000000,20.0054,20.3165,19.9507,20.2691,13728695,0
+XLY.US,D,20120914,000000,20.3195,20.4776,20.2933,20.3485,12269079,0
+XLY.US,D,20120917,000000,20.3325,20.3325,20.216,20.2734,6355755,0
+XLY.US,D,20120918,000000,20.2131,20.2377,20.1393,20.1786,7660635,0
+XLY.US,D,20120919,000000,20.242,20.4428,20.2086,20.3842,14006834,0
+XLY.US,D,20120920,000000,20.2801,20.362,20.2086,20.3577,8284944,0
+XLY.US,D,20120921,000000,20.4471,20.4776,20.3195,20.3442,11000890,0
+XLY.US,D,20120924,000000,20.2753,20.3353,20.2265,20.2884,6280745,0
+XLY.US,D,20120925,000000,20.3533,20.4257,20.0445,20.0494,6904688,0
+XLY.US,D,20120926,000000,20.0359,20.0804,19.8392,19.9124,8216172,0
+XLY.US,D,20120927,000000,19.9895,20.1917,19.9555,20.1138,6767404,0
+XLY.US,D,20120928,000000,19.9845,20.1138,19.8766,20.0271,8508441,0
+XLY.US,D,20121001,000000,20.0804,20.2459,19.9763,20.0151,6278606,0
+XLY.US,D,20121002,000000,20.0851,20.1225,19.9004,19.9763,9735234,0
+XLY.US,D,20121003,000000,20.0538,20.2047,19.9806,20.1345,9228677,0
+XLY.US,D,20121004,000000,20.2377,20.362,20.2086,20.3195,12646988,0
+XLY.US,D,20121005,000000,20.4555,20.5347,20.3243,20.3808,11742065,0
+XLY.US,D,20121008,000000,20.2884,20.4012,20.2753,20.3397,6393287,0
+XLY.US,D,20121009,000000,20.3243,20.3243,20.0068,20.0151,13524070,0
+XLY.US,D,20121010,000000,20.0359,20.0804,19.8569,19.8906,12679713,0
+XLY.US,D,20121011,000000,20.0359,20.0359,19.7503,19.8026,13575325,0
+XLY.US,D,20121012,000000,19.8114,19.9124,19.7503,19.7982,13359540,0
+XLY.US,D,20121015,000000,19.8771,20.019,19.7635,19.9938,8088161,0
+XLY.US,D,20121016,000000,20.0716,20.1956,20.0716,20.1742,8955105,0
+XLY.US,D,20121017,000000,20.2299,20.3485,20.1824,20.2884,11637028,0
+XLY.US,D,20121018,000000,20.2801,20.4051,20.2086,20.3025,10453421,0
+XLY.US,D,20121019,000000,20.2265,20.2377,19.8659,19.9386,17400404,0
+XLY.US,D,20121022,000000,19.9259,19.9599,19.7363,19.8742,7655943,0
+XLY.US,D,20121023,000000,19.668,19.7765,19.549,19.715,10926667,0
+XLY.US,D,20121024,000000,19.8279,19.8279,19.6042,19.6376,6402908,0
+XLY.US,D,20121025,000000,19.7455,19.8229,19.506,19.5912,6997799,0
+XLY.US,D,20121026,000000,19.6516,19.6941,19.4465,19.656,8850911,0
+XLY.US,D,20121031,000000,19.8317,19.8698,19.565,19.7183,21394698,0
+XLY.US,D,20121101,000000,19.7982,19.985,19.7635,19.9468,11983129,0
+XLY.US,D,20121102,000000,20.1655,20.2265,19.9221,19.9337,14150786,0
+XLY.US,D,20121105,000000,19.9124,20.0151,19.8279,19.985,14753304,0
+XLY.US,D,20121106,000000,20.0403,20.1393,19.9806,20.0949,11101488,0
+XLY.US,D,20121107,000000,19.9468,20.0151,19.702,19.8569,16317372,0
+XLY.US,D,20121108,000000,19.8616,19.9259,19.5319,19.5369,15257364,0
+XLY.US,D,20121109,000000,19.3766,19.6139,19.3423,19.4421,17242535,0
+XLY.US,D,20121112,000000,19.5195,19.5533,19.4149,19.4609,8107124,0
+XLY.US,D,20121113,000000,19.4077,19.686,19.3859,19.5151,7715515,0
+XLY.US,D,20121114,000000,19.5998,19.609,19.1725,19.2243,25945034,0
+XLY.US,D,20121115,000000,19.2082,19.3313,19.1294,19.2125,15656962,0
+XLY.US,D,20121116,000000,19.2125,19.368,19.1159,19.3389,25409707,0
+XLY.US,D,20121119,000000,19.565,19.7547,19.5573,19.7547,17083801,0
+XLY.US,D,20121120,000000,19.7455,19.9221,19.6941,19.8521,12001305,0
+XLY.US,D,20121121,000000,19.8472,19.9555,19.8229,19.9221,13911493,0
+XLY.US,D,20121123,000000,20.0068,20.1873,20.0068,20.1873,4414671,0
+XLY.US,D,20121126,000000,20.1098,20.1345,19.9938,20.0949,17442616,0
+XLY.US,D,20121127,000000,20.09,20.1704,19.9976,20.0107,9981609,0
+XLY.US,D,20121128,000000,19.9763,20.2846,19.8742,20.2717,27540105,0
+XLY.US,D,20121129,000000,20.3156,20.3881,20.2265,20.3272,8482059,0
+XLY.US,D,20121130,000000,20.2677,20.3817,20.2136,20.3451,12477928,0
+XLY.US,D,20121203,000000,20.4733,20.4733,20.222,20.2377,22979771,0
+XLY.US,D,20121204,000000,20.1956,20.2327,20.0538,20.1515,13269069,0
+XLY.US,D,20121205,000000,20.218,20.222,19.9468,20.0949,15236983,0
+XLY.US,D,20121206,000000,20.1018,20.2503,20.0673,20.222,8884908,0
+XLY.US,D,20121207,000000,20.3533,20.3533,20.1917,20.2981,16730494,0
+XLY.US,D,20121210,000000,20.2459,20.3064,20.1704,20.1824,18317692,0
+XLY.US,D,20121211,000000,20.2981,20.3272,20.1742,20.2459,12728784,0
+XLY.US,D,20121212,000000,20.3353,20.4012,20.2327,20.2717,11433941,0
+XLY.US,D,20121213,000000,20.2624,20.3761,20.0949,20.1393,8493406,0
+XLY.US,D,20121214,000000,20.0804,20.1433,20.0271,20.0538,11833578,0
+XLY.US,D,20121217,000000,20.0851,20.4257,20.0756,20.4134,12884326,0
+XLY.US,D,20121218,000000,20.4776,20.7138,20.4428,20.6523,27647954,0
+XLY.US,D,20121219,000000,20.7138,20.7183,20.5,20.5092,10702405,0
+XLY.US,D,20121220,000000,20.4906,20.5581,20.4012,20.5503,9789460,0
+XLY.US,D,20121221,000000,20.2517,20.3949,20.2274,20.3698,20282071,0
+XLY.US,D,20121224,000000,20.3131,20.4066,20.2101,20.3866,5950498,0
+XLY.US,D,20121226,000000,20.4249,20.4249,20.1022,20.1756,10350380,0
+XLY.US,D,20121227,000000,20.2194,20.2643,19.9211,20.2018,11818414,0
+XLY.US,D,20121228,000000,20.1022,20.2194,20.0107,20.0359,35713145,0
+XLY.US,D,20121231,000000,19.9748,20.4511,19.9444,20.4385,28949970,0
+XLY.US,D,20130102,000000,20.8212,20.889,20.7095,20.8638,23068595,0
+XLY.US,D,20130103,000000,20.9201,21.0429,20.8638,20.9161,13027565,0
+XLY.US,D,20130104,000000,20.9544,21.0197,20.8988,20.9935,11577210,0
+XLY.US,D,20130107,000000,20.9364,20.9621,20.8343,20.9412,8272316,0
+XLY.US,D,20130108,000000,20.8765,20.9239,20.7399,20.8808,8909349,0
+XLY.US,D,20130109,000000,20.9078,21.0246,20.889,20.9161,8378520,0
+XLY.US,D,20130110,000000,21.0333,21.0589,20.9031,21.038,11920170,0
+XLY.US,D,20130111,000000,21.0333,21.0884,20.98,21.0545,7823447,0
+XLY.US,D,20130114,000000,21.1136,21.1722,21.0246,21.1048,12480802,0
+XLY.US,D,20130115,000000,21.0429,21.2781,21.011,21.2596,20028001,0
+XLY.US,D,20130116,000000,21.2215,21.2486,21.1528,21.2122,8684033,0
+XLY.US,D,20130117,000000,21.3204,21.4948,21.3154,21.4373,10540102,0
+XLY.US,D,20130118,000000,21.4815,21.49,21.3425,21.464,12218642,0
+XLY.US,D,20130122,000000,21.4461,21.535,21.4073,21.5186,10576923,0
+XLY.US,D,20130123,000000,21.4815,21.5568,21.4184,21.535,6163295,0
+XLY.US,D,20130124,000000,21.6053,21.8226,21.6053,21.6995,9876309,0
+XLY.US,D,20130125,000000,21.7382,21.9382,21.7345,21.9291,13190636,0
+XLY.US,D,20130128,000000,21.9595,21.9623,21.7969,21.8254,12172595,0
+XLY.US,D,20130129,000000,21.7969,21.805,21.6183,21.7382,14568233,0
+XLY.US,D,20130130,000000,21.8226,21.8293,21.6749,21.6995,9497989,0
+XLY.US,D,20130131,000000,21.6532,21.7166,21.5563,21.5964,13521340,0
+XLY.US,D,20130201,000000,21.7509,21.805,21.6789,21.7204,11964145,0
+XLY.US,D,20130204,000000,21.597,21.6749,21.4461,21.4553,9536804,0
+XLY.US,D,20130205,000000,21.5525,21.7605,21.5317,21.6832,13611016,0
+XLY.US,D,20130206,000000,21.6749,21.7969,21.627,21.7297,11760049,0
+XLY.US,D,20130207,000000,21.7382,21.7605,21.4677,21.6832,11989808,0
+XLY.US,D,20130208,000000,21.7345,21.8621,21.6995,21.8495,6791848,0
+XLY.US,D,20130211,000000,21.8666,21.8666,21.7345,21.7781,5539702,0
+XLY.US,D,20130212,000000,21.7924,21.9057,21.7781,21.8621,10596389,0
+XLY.US,D,20130213,000000,21.9967,22.0539,21.8424,21.9106,13537994,0
+XLY.US,D,20130214,000000,21.8336,21.9623,21.8254,21.9202,10880733,0
+XLY.US,D,20130215,000000,21.9382,22.0441,21.8293,21.9469,28525406,0
+XLY.US,D,20130219,000000,21.9595,22.0441,21.9247,22.0268,16388068,0
+XLY.US,D,20130220,000000,22.022,22.0719,21.687,21.6912,16220338,0
+XLY.US,D,20130221,000000,21.6401,21.6609,21.4373,21.5099,20318613,0
+XLY.US,D,20130222,000000,21.6018,21.6401,21.464,21.6314,12394338,0
+XLY.US,D,20130225,000000,21.7557,21.7781,21.2821,21.2946,12358535,0
+XLY.US,D,20130226,000000,21.3855,21.5442,21.3154,21.5066,18273487,0
+XLY.US,D,20130227,000000,21.5481,21.9057,21.4992,21.8336,11841271,0
+XLY.US,D,20130228,000000,21.8103,22.0074,21.7886,21.9445,13522122,0
+XLY.US,D,20130301,000000,21.8143,21.9929,21.6875,21.9929,10519097,0
+XLY.US,D,20130304,000000,21.897,22.1856,21.897,22.1856,16385431,0
+XLY.US,D,20130305,000000,22.2876,22.4396,22.2609,22.4091,14494287,0
+XLY.US,D,20130306,000000,22.4569,22.534,22.3699,22.3964,8185257,0
+XLY.US,D,20130307,000000,22.4042,22.4435,22.3699,22.4298,7760147,0
+XLY.US,D,20130308,000000,22.5561,22.7023,22.4656,22.6675,9384399,0
+XLY.US,D,20130311,000000,22.6461,22.7425,22.6224,22.7252,7445230,0
+XLY.US,D,20130312,000000,22.7023,22.746,22.5863,22.6578,8646249,0
+XLY.US,D,20130313,000000,22.6675,22.7967,22.6337,22.7837,8906214,0
+XLY.US,D,20130314,000000,22.8242,22.8364,22.7242,22.8103,8610172,0
+XLY.US,D,20130315,000000,22.7734,22.8054,22.6762,22.7242,13998965,0
+XLY.US,D,20130318,000000,22.5198,22.6448,22.4396,22.5513,12064582,0
+XLY.US,D,20130319,000000,22.6337,22.6337,22.2407,22.3921,14465207,0
+XLY.US,D,20130320,000000,22.5561,22.7023,22.534,22.6495,9529357,0
+XLY.US,D,20130321,000000,22.487,22.5992,22.3921,22.4613,12009633,0
+XLY.US,D,20130322,000000,22.5813,22.746,22.5683,22.7368,15996194,0
+XLY.US,D,20130325,000000,22.7875,22.8803,22.5906,22.6984,10527276,0
+XLY.US,D,20130326,000000,22.7323,22.8194,22.6984,22.8103,7641821,0
+XLY.US,D,20130327,000000,22.7114,22.8408,22.6337,22.8194,7807445,0
+XLY.US,D,20130328,000000,22.8292,22.9216,22.7875,22.9013,8795530,0
+XLY.US,D,20130401,000000,22.8979,22.9563,22.7023,22.7281,13827310,0
+XLY.US,D,20130402,000000,22.801,22.97,22.801,22.9172,10643050,0
+XLY.US,D,20130403,000000,22.965,22.9748,22.6297,22.7067,15840747,0
+XLY.US,D,20130404,000000,22.6858,22.876,22.6811,22.8364,10266955,0
+XLY.US,D,20130405,000000,22.5683,22.7599,22.4483,22.7242,9457461,0
+XLY.US,D,20130408,000000,22.7067,22.9834,22.7023,22.9834,10348968,0
+XLY.US,D,20130409,000000,23.0091,23.0183,22.8145,22.9216,12303443,0
+XLY.US,D,20130410,000000,22.9962,23.226,22.9519,23.1897,11591212,0
+XLY.US,D,20130411,000000,23.2118,23.4927,23.2118,23.3863,14502338,0
+XLY.US,D,20130412,000000,23.3374,23.5114,23.315,23.5114,18027621,0
+XLY.US,D,20130415,000000,23.3863,23.4446,22.8931,22.8931,20999664,0
+XLY.US,D,20130416,000000,23.0231,23.2211,22.9923,23.2211,15508671,0
+XLY.US,D,20130417,000000,23.0963,23.1078,22.859,22.9834,20760002,0
+XLY.US,D,20130418,000000,23.0231,23.0362,22.6123,22.7323,20256836,0
+XLY.US,D,20130419,000000,22.7242,23.0231,22.7157,23.0051,14834713,0
+XLY.US,D,20130422,000000,23.0183,23.1433,22.8451,23.104,10556197,0
+XLY.US,D,20130423,000000,23.2772,23.3739,23.0963,23.3374,12356339,0
+XLY.US,D,20130424,000000,23.4317,23.5158,23.2937,23.3557,6755502,0
+XLY.US,D,20130425,000000,23.3991,23.6315,23.3991,23.5545,15749030,0
+XLY.US,D,20130426,000000,23.5284,23.5464,23.3863,23.4496,5723359,0
+XLY.US,D,20130429,000000,23.5545,23.6218,23.4543,23.5322,7307842,0
+XLY.US,D,20130430,000000,23.5482,23.6068,23.4902,23.5986,8905718,0
+XLY.US,D,20130501,000000,23.5579,23.6575,23.4446,23.4717,9885133,0
+XLY.US,D,20130502,000000,23.4847,23.7137,23.4847,23.7017,7009148,0
+XLY.US,D,20130503,000000,23.8947,24.0675,23.8734,23.9993,15062776,0
+XLY.US,D,20130506,000000,24.0081,24.1212,23.9595,24.0757,7395178,0
+XLY.US,D,20130507,000000,24.1459,24.279,24.0292,24.279,10688269,0
+XLY.US,D,20130508,000000,24.2663,24.3065,24.1753,24.2969,7860929,0
+XLY.US,D,20130509,000000,24.3375,24.4478,24.2587,24.3414,15388235,0
+XLY.US,D,20130510,000000,24.3622,24.5302,24.3622,24.5302,6865058,0
+XLY.US,D,20130513,000000,24.5041,24.5471,24.4103,24.5346,5223643,0
+XLY.US,D,20130514,000000,24.5471,24.8069,24.5432,24.7857,8121663,0
+XLY.US,D,20130515,000000,24.7547,24.937,24.7547,24.9192,11007428,0
+XLY.US,D,20130516,000000,24.8544,24.9333,24.5906,24.6304,13827066,0
+XLY.US,D,20130517,000000,24.6943,24.8843,24.685,24.8669,13215956,0
+XLY.US,D,20130520,000000,24.8109,24.8936,24.7416,24.7949,11186347,0
+XLY.US,D,20130521,000000,24.8767,25.0015,24.79,24.9057,8886259,0
+XLY.US,D,20130522,000000,24.9284,25.1011,24.5564,24.6695,21264760,0
+XLY.US,D,20130523,000000,24.3961,24.6617,24.3622,24.6172,12680895,0
+XLY.US,D,20130524,000000,24.4744,24.5564,24.3196,24.5432,11966840,0
+XLY.US,D,20130528,000000,24.832,24.9506,24.6729,24.7818,15044951,0
+XLY.US,D,20130529,000000,24.6665,24.6665,24.427,24.5262,10430153,0
+XLY.US,D,20130530,000000,24.6129,24.7285,24.5041,24.5258,8592196,0
+XLY.US,D,20130531,000000,24.4773,24.6773,24.2336,24.2514,19136169,0
+XLY.US,D,20130603,000000,24.3148,24.3738,24.038,24.3579,18281662,0
+XLY.US,D,20130604,000000,24.383,24.5302,24.098,24.2707,18657457,0
+XLY.US,D,20130605,000000,24.1619,24.2316,23.8206,23.868,28015758,0
+XLY.US,D,20130606,000000,23.8841,24.1207,23.7282,24.1207,17183010,0
+XLY.US,D,20130607,000000,24.263,24.5693,24.2093,24.5611,11006306,0
+XLY.US,D,20130610,000000,24.6617,24.6617,24.4478,24.4867,13826423,0
+XLY.US,D,20130611,000000,24.2218,24.4663,24.1662,24.2451,13397989,0
+XLY.US,D,20130612,000000,24.4103,24.4354,23.9426,23.9774,12281151,0
+XLY.US,D,20130613,000000,23.9731,24.4657,23.938,24.4265,14618283,0
+XLY.US,D,20130614,000000,24.3917,24.5045,24.279,24.3502,15593980,0
+XLY.US,D,20130617,000000,24.4827,24.6346,24.3414,24.4827,10823184,0
+XLY.US,D,20130618,000000,24.5001,24.774,24.5001,24.7348,10783997,0
+XLY.US,D,20130619,000000,24.7517,24.7964,24.4482,24.4533,20282040,0
+XLY.US,D,20130620,000000,24.2007,24.236,23.7408,23.8114,29953272,0
+XLY.US,D,20130621,000000,23.9939,24.0244,23.6116,23.8637,27550302,0
+XLY.US,D,20130624,000000,23.6164,23.8162,23.3918,23.6432,16159105,0
+XLY.US,D,20130625,000000,23.8594,23.9364,23.7206,23.8546,10154814,0
+XLY.US,D,20130626,000000,24.0448,24.2093,24.0409,24.1537,14285852,0
+XLY.US,D,20130627,000000,24.279,24.462,24.2747,24.3622,9108669,0
+XLY.US,D,20130628,000000,24.3196,24.5916,24.2969,24.4482,18452787,0
+XLY.US,D,20130701,000000,24.6047,24.7915,24.5568,24.6182,22343831,0
+XLY.US,D,20130702,000000,24.5867,24.8296,24.5611,24.6627,6991772,0
+XLY.US,D,20130703,000000,24.5302,24.9259,24.4915,24.774,6045027,0
+XLY.US,D,20130705,000000,24.9812,25.0596,24.774,25.0422,14686131,0
+XLY.US,D,20130708,000000,25.2072,25.3204,25.1675,25.2768,30490643,0
+XLY.US,D,20130709,000000,25.4168,25.4531,25.2986,25.3755,14641751,0
+XLY.US,D,20130710,000000,25.3456,25.4448,25.242,25.4032,22619224,0
+XLY.US,D,20130711,000000,25.6751,25.7884,25.6186,25.7676,16521735,0
+XLY.US,D,20130712,000000,25.7399,25.9055,25.7237,25.8876,10324432,0
+XLY.US,D,20130715,000000,25.966,25.966,25.8135,25.8227,8323949,0
+XLY.US,D,20130716,000000,25.8314,25.862,25.5871,25.6843,11060065,0
+XLY.US,D,20130717,000000,25.7443,25.7588,25.6533,25.6969,12509015,0
+XLY.US,D,20130718,000000,25.7399,25.9268,25.7399,25.845,7262052,0
+XLY.US,D,20130719,000000,25.8314,25.9055,25.7541,25.8227,12860141,0
+XLY.US,D,20130722,000000,25.845,25.8832,25.7061,25.8048,9600342,0
+XLY.US,D,20130723,000000,25.845,25.8967,25.7355,25.7715,8865244,0
+XLY.US,D,20130724,000000,25.8925,25.9186,25.6276,25.6843,8886608,0
+XLY.US,D,20130725,000000,25.6622,25.7237,25.5595,25.7192,8583552,0
+XLY.US,D,20130726,000000,25.6364,25.8184,25.5512,25.8005,6981719,0
+XLY.US,D,20130729,000000,25.7588,25.8135,25.6137,25.6669,9885550,0
+XLY.US,D,20130730,000000,25.7715,25.7715,25.5716,25.6005,7618206,0
+XLY.US,D,20130731,000000,25.6929,25.9229,25.6929,25.7355,12109063,0
+XLY.US,D,20130801,000000,25.9491,26.1837,25.9138,26.1354,9528024,0
+XLY.US,D,20130802,000000,26.0913,26.3338,26.0749,26.3212,8623384,0
+XLY.US,D,20130805,000000,26.2737,26.3043,26.2035,26.2656,4215402,0
+XLY.US,D,20130806,000000,26.2123,26.2737,26.0004,26.1572,7311084,0
+XLY.US,D,20130807,000000,26.0167,26.0841,25.8576,25.9268,8210905,0
+XLY.US,D,20130808,000000,26.0516,26.1746,25.9268,26.1005,6968335,0
+XLY.US,D,20130809,000000,26.1223,26.1997,25.9616,26.0428,7204547,0
+XLY.US,D,20130812,000000,25.9055,26.0913,25.8787,26.0091,8071700,0
+XLY.US,D,20130813,000000,26.0091,26.0565,25.8048,26.0091,8701186,0
+XLY.US,D,20130814,000000,25.9015,25.9573,25.7109,25.7237,14717894,0
+XLY.US,D,20130815,000000,25.5386,25.5644,25.1848,25.2725,35516197,0
+XLY.US,D,20130816,000000,25.1897,25.3847,25.1806,25.1806,14889719,0
+XLY.US,D,20130819,000000,25.1675,25.2986,25.0735,25.0735,7693423,0
+XLY.US,D,20130820,000000,25.1628,25.4032,25.1628,25.329,8014547,0
+XLY.US,D,20130821,000000,25.2596,25.329,25.0286,25.1133,12110150,0
+XLY.US,D,20130822,000000,25.1458,25.4531,25.0818,25.3625,13358426,0
+XLY.US,D,20130823,000000,25.4079,25.4414,25.2459,25.3664,6463975,0
+XLY.US,D,20130826,000000,25.4032,25.543,25.3031,25.316,9632991,0
+XLY.US,D,20130827,000000,25.0514,25.1806,24.8863,24.9033,16091040,0
+XLY.US,D,20130828,000000,24.8863,25.1167,24.8428,25.0374,8195502,0
+XLY.US,D,20130829,000000,24.9903,25.2905,24.959,25.1593,11757912,0
+XLY.US,D,20130830,000000,25.1979,25.1979,24.9163,25.004,13534297,0
+XLY.US,D,20130903,000000,25.2861,25.4089,25.0818,25.1811,18502579,0
+XLY.US,D,20130904,000000,25.1458,25.4902,25.1458,25.4458,12505167,0
+XLY.US,D,20130905,000000,25.4805,25.5885,25.4302,25.454,11604257,0
+XLY.US,D,20130906,000000,25.5841,25.6157,25.1717,25.4264,13726499,0
+XLY.US,D,20130909,000000,25.5149,25.6929,25.4651,25.6499,10072168,0
+XLY.US,D,20130910,000000,25.756,25.9035,25.756,25.8991,10218457,0
+XLY.US,D,20130911,000000,25.8708,26.0874,25.8708,26.0874,11763291,0
+XLY.US,D,20130912,000000,26.0516,26.1314,25.9186,26.0266,9824230,0
+XLY.US,D,20130913,000000,26.0502,26.117,25.9374,26.0991,12985889,0
+XLY.US,D,20130916,000000,26.4175,26.448,26.1746,26.2167,15110317,0
+XLY.US,D,20130917,000000,26.1823,26.3952,26.1823,26.3676,9782247,0
+XLY.US,D,20130918,000000,26.3289,26.763,26.2408,26.673,22289576,0
+XLY.US,D,20130919,000000,26.7581,26.7679,26.611,26.6643,14622701,0
+XLY.US,D,20130920,000000,26.6682,26.7412,26.4771,26.5023,17683990,0
+XLY.US,D,20130923,000000,26.4475,26.4771,26.1823,26.2989,16462293,0
+XLY.US,D,20130924,000000,26.3202,26.5157,26.2293,26.3676,8884319,0
+XLY.US,D,20130925,000000,26.3821,26.3952,26.1688,26.2065,13158297,0
+XLY.US,D,20130926,000000,26.2065,26.464,26.2065,26.4557,8088987,0
+XLY.US,D,20130927,000000,26.3633,26.489,26.341,26.4606,11393148,0
+XLY.US,D,20130930,000000,26.2157,26.4257,26.1606,26.3585,12378251,0
+XLY.US,D,20131001,000000,26.4045,26.5912,26.3458,26.5734,14260319,0
+XLY.US,D,20131002,000000,26.4722,26.5686,26.3245,26.5646,12692653,0
+XLY.US,D,20131003,000000,26.4846,26.5863,26.1513,26.2646,11958619,0
+XLY.US,D,20131004,000000,26.3328,26.5512,26.2501,26.5113,9129687,0
+XLY.US,D,20131007,000000,26.3289,26.3952,26.1383,26.1383,12211685,0
+XLY.US,D,20131008,000000,26.1736,26.1736,25.7038,25.7251,18169752,0
+XLY.US,D,20131009,000000,25.7327,25.7512,25.4133,25.6069,26699399,0
+XLY.US,D,20131010,000000,25.89,26.233,25.89,26.2025,14040866,0
+XLY.US,D,20131011,000000,26.1736,26.4297,26.1513,26.4297,20305225,0
+XLY.US,D,20131014,000000,26.2727,26.5423,26.2249,26.5379,13913001,0
+XLY.US,D,20131015,000000,26.4846,26.4979,26.2408,26.2858,30748027,0
+XLY.US,D,20131016,000000,26.4606,26.6275,26.3952,26.611,12737984,0
+XLY.US,D,20131017,000000,26.4979,26.8255,26.4979,26.8075,11352882,0
+XLY.US,D,20131018,000000,26.8975,27.0195,26.8119,26.9731,12060063,0
+XLY.US,D,20131021,000000,27.0161,27.0407,26.9111,27.0407,7263792,0
+XLY.US,D,20131022,000000,27.1468,27.3157,27.0592,27.2247,15582429,0
+XLY.US,D,20131023,000000,27.1177,27.2125,26.96,27.0494,12067359,0
+XLY.US,D,20131024,000000,27.1758,27.3426,27.1041,27.3205,11786317,0
+XLY.US,D,20131025,000000,27.4953,27.5591,27.3781,27.5242,8930096,0
+XLY.US,D,20131028,000000,27.5117,27.5199,27.3654,27.4724,11267577,0
+XLY.US,D,20131029,000000,27.5591,27.6337,27.4029,27.6337,17747480,0
+XLY.US,D,20131030,000000,27.7202,27.7387,27.3389,27.4999,13159217,0
+XLY.US,D,20131031,000000,27.5038,27.7426,27.4372,27.5683,17574004,0
+XLY.US,D,20131101,000000,27.6428,27.711,27.4816,27.6337,10149824,0
+XLY.US,D,20131104,000000,27.6729,27.7516,27.5886,27.73,11478881,0
+XLY.US,D,20131105,000000,27.6516,27.786,27.4768,27.73,9238311,0
+XLY.US,D,20131106,000000,27.8451,27.9157,27.6109,27.6601,10427684,0
+XLY.US,D,20131107,000000,27.7426,27.7773,27.064,27.0872,22236682,0
+XLY.US,D,20131108,000000,27.1506,27.5291,27.1003,27.516,19061436,0
+XLY.US,D,20131111,000000,27.5379,27.6206,27.4421,27.5591,12029363,0
+XLY.US,D,20131112,000000,27.4512,27.5848,27.383,27.5117,10227287,0
+XLY.US,D,20131113,000000,27.4114,27.9463,27.3916,27.9463,15307708,0
+XLY.US,D,20131114,000000,27.9904,28.1732,27.9463,28.1413,13658338,0
+XLY.US,D,20131115,000000,28.2012,28.2516,28.0948,28.2386,11819142,0
+XLY.US,D,20131118,000000,28.2816,28.2992,27.9463,28.0159,11254379,0
+XLY.US,D,20131119,000000,28.0348,28.1156,27.8586,27.8934,14630814,0
+XLY.US,D,20131120,000000,27.9782,28.0426,27.6773,27.7516,10469485,0
+XLY.US,D,20131121,000000,27.8365,28.0682,27.7996,28.0387,7648663,0
+XLY.US,D,20131122,000000,28.0037,28.2012,27.9782,28.194,10155516,0
+XLY.US,D,20131125,000000,28.2685,28.3193,28.1775,28.2197,7657532,0
+XLY.US,D,20131126,000000,28.194,28.4626,28.194,28.3876,8122899,0
+XLY.US,D,20131127,000000,28.5453,28.5642,28.3546,28.4936,7150589,0
+XLY.US,D,20131129,000000,28.5598,28.634,28.4709,28.5201,8048168,0
+XLY.US,D,20131202,000000,28.4848,28.5855,28.3281,28.3876,9563713,0
+XLY.US,D,20131203,000000,28.2816,28.2816,28.0037,28.1156,9467489,0
+XLY.US,D,20131204,000000,27.9946,28.2239,27.8451,28.0506,12461518,0
+XLY.US,D,20131205,000000,27.9732,28.1548,27.9646,28.0817,9405741,0
+XLY.US,D,20131206,000000,28.3643,28.3643,28.1335,28.3149,9023449,0
+XLY.US,D,20131209,000000,28.3281,28.4345,28.2558,28.2952,12159353,0
+XLY.US,D,20131210,000000,28.2724,28.3785,28.2516,28.3105,7515116,0
+XLY.US,D,20131211,000000,28.3281,28.3736,28.0037,28.0506,13139456,0
+XLY.US,D,20131212,000000,28.0426,28.073,27.9201,27.9646,8206811,0
+XLY.US,D,20131213,000000,28.0202,28.1335,28.0037,28.0348,7618787,0
+XLY.US,D,20131216,000000,28.1684,28.3029,28.1335,28.2153,8018600,0
+XLY.US,D,20131217,000000,28.2473,28.2641,28.0387,28.1413,8492495,0
+XLY.US,D,20131218,000000,28.1375,28.5822,27.876,28.5598,22425607,0
+XLY.US,D,20131219,000000,28.5362,28.5904,28.4215,28.5411,13818342,0
+XLY.US,D,20131220,000000,28.6126,28.7409,28.5738,28.661,16938087,0
+XLY.US,D,20131223,000000,28.7956,28.7956,28.6523,28.7864,8452247,0
+XLY.US,D,20131224,000000,28.7645,28.8705,28.7645,28.8484,4563596,0
+XLY.US,D,20131226,000000,28.9485,29.067,28.8967,29.0621,11526625,0
+XLY.US,D,20131227,000000,29.1089,29.1232,28.9131,28.9267,7199845,0
+XLY.US,D,20131230,000000,28.993,29.0718,28.9355,29.0579,4795710,0
+XLY.US,D,20131231,000000,29.1269,29.1806,29.0497,29.1714,8420948,0
+XLY.US,D,20140102,000000,29.1139,29.1714,28.9311,29.0365,9924128,0
+XLY.US,D,20140103,000000,29.0535,29.1269,28.9441,28.9572,8643073,0
+XLY.US,D,20140106,000000,28.993,29.0579,28.7143,28.7772,9344144,0
+XLY.US,D,20140107,000000,29.0365,29.0365,28.8076,28.9529,7069069,0
+XLY.US,D,20140108,000000,28.9355,28.9706,28.7956,28.8749,13263396,0
+XLY.US,D,20140109,000000,28.9485,28.9668,28.7002,28.8705,11641969,0
+XLY.US,D,20140110,000000,28.9087,28.9843,28.7815,28.9572,10608136,0
+XLY.US,D,20140113,000000,28.9403,28.9403,28.332,28.3785,15992334,0
+XLY.US,D,20140114,000000,28.5163,28.6402,28.3687,28.6212,13953191,0
+XLY.US,D,20140115,000000,28.661,28.7723,28.6445,28.692,13413396,0
+XLY.US,D,20140116,000000,28.6779,28.6779,28.4755,28.5367,14504390,0
+XLY.US,D,20140117,000000,28.5211,28.5832,28.3594,28.4137,12799290,0
+XLY.US,D,20140121,000000,28.5163,28.5832,28.2056,28.3876,23915413,0
+XLY.US,D,20140122,000000,28.4345,28.4804,28.3281,28.4592,10620619,0
+XLY.US,D,20140123,000000,28.3832,28.4088,28.1224,28.2598,18265718,0
+XLY.US,D,20140124,000000,28.09,28.1321,27.7085,27.7173,19751023,0
+XLY.US,D,20140127,000000,27.771,27.8341,27.3786,27.6079,16535920,0
+XLY.US,D,20140128,000000,27.7173,27.8878,27.7004,27.8015,10840095,0
+XLY.US,D,20140129,000000,27.5601,27.661,27.3119,27.3564,39896913,0
+XLY.US,D,20140130,000000,27.546,27.8964,27.546,27.8142,29179906,0
+XLY.US,D,20140131,000000,27.3742,27.6351,27.2502,27.4207,15637298,0
+XLY.US,D,20140203,000000,27.395,27.4826,26.6376,26.7024,74404537,0
+XLY.US,D,20140204,000000,26.9048,27.082,26.8104,27.0268,21752922,0
+XLY.US,D,20140205,000000,26.9585,27.1295,26.6749,27.063,17966940,0
+XLY.US,D,20140206,000000,27.1502,27.6573,27.1502,27.6351,19000479,0
+XLY.US,D,20140207,000000,27.7841,28.0101,27.6965,27.9762,14365358,0
+XLY.US,D,20140210,000000,28.0019,28.0145,27.8291,27.9584,10699917,0
+XLY.US,D,20140211,000000,28.0421,28.255,27.9802,28.163,12937804,0
+XLY.US,D,20140212,000000,28.2191,28.2992,28.1103,28.1887,9675259,0
+XLY.US,D,20140213,000000,28.0285,28.3361,28.0236,28.2768,15084607,0
+XLY.US,D,20140214,000000,28.2637,28.5507,28.2332,28.4467,11061791,0
+XLY.US,D,20140218,000000,28.5914,28.5914,28.3594,28.4804,8197407,0
+XLY.US,D,20140219,000000,28.4467,28.5327,28.2007,28.2506,14443022,0
+XLY.US,D,20140220,000000,28.3361,28.4467,28.2191,28.4044,10764426,0
+XLY.US,D,20140221,000000,28.5031,28.5507,28.4088,28.4592,10023236,0
+XLY.US,D,20140224,000000,28.4854,28.7645,28.4804,28.5782,7366306,0
+XLY.US,D,20140225,000000,28.6256,28.8125,28.5782,28.7772,10396907,0
+XLY.US,D,20140226,000000,28.8484,29.1089,28.7956,28.9403,12573689,0
+XLY.US,D,20140227,000000,28.9267,29.0758,28.8341,29.0579,10049771,0
+XLY.US,D,20140228,000000,29.0579,29.2765,28.9485,29.1759,16022943,0
+XLY.US,D,20140303,000000,28.8798,28.993,28.6828,28.9,19859691,0
+XLY.US,D,20140304,000000,29.1976,29.3066,29.1678,29.263,10059656,0
+XLY.US,D,20140305,000000,29.3255,29.3849,29.2673,29.3849,17338025,0
+XLY.US,D,20140306,000000,29.4329,29.519,29.3473,29.4605,12039544,0
+XLY.US,D,20140307,000000,29.6177,29.6177,29.3521,29.4144,9924107,0
+XLY.US,D,20140310,000000,29.402,29.4048,29.1846,29.3395,7501796,0
+XLY.US,D,20140311,000000,29.4513,29.4513,29.0829,29.1678,10057635,0
+XLY.US,D,20140312,000000,29.0113,29.1493,28.8749,29.1232,10965447,0
+XLY.US,D,20140313,000000,29.2804,29.2804,28.6402,28.7693,25814899,0
+XLY.US,D,20140314,000000,28.7409,28.9087,28.6687,28.7447,10964623,0
+XLY.US,D,20140317,000000,28.8705,29.0195,28.8613,28.9355,7403092,0
+XLY.US,D,20140318,000000,29.0028,29.1139,28.9441,29.0621,7383455,0
+XLY.US,D,20140319,000000,29.0758,29.0902,28.7051,28.8705,13878654,0
+XLY.US,D,20140320,000000,28.8256,29.0028,28.7093,28.9441,8618065,0
+XLY.US,D,20140321,000000,29.1265,29.1353,28.7351,28.7588,14230377,0
+XLY.US,D,20140324,000000,28.7892,28.869,28.3329,28.469,28217242,0
+XLY.US,D,20140325,000000,28.5391,28.6469,28.1548,28.2992,13385636,0
+XLY.US,D,20140326,000000,28.4277,28.4519,28.0629,28.072,15887313,0
+XLY.US,D,20140327,000000,28.0241,28.0986,27.8175,27.9361,14508543,0
+XLY.US,D,20140328,000000,28.0291,28.3109,28.0023,28.1457,12980308,0
+XLY.US,D,20140331,000000,28.3109,28.4277,28.2992,28.3376,12969569,0
+XLY.US,D,20140401,000000,28.3984,28.7545,28.3609,28.7351,11589927,0
+XLY.US,D,20140402,000000,28.7545,28.9736,28.7471,28.9252,11518095,0
+XLY.US,D,20140403,000000,29.0018,29.0105,28.6469,28.7844,12263190,0
+XLY.US,D,20140404,000000,28.9658,28.9658,28.2563,28.3077,16900117,0
+XLY.US,D,20140407,000000,28.1984,28.2342,27.5853,27.7575,17346208,0
+XLY.US,D,20140408,000000,27.7357,28.0629,27.6782,28.0377,10849105,0
+XLY.US,D,20140409,000000,28.0986,28.3475,27.9937,28.3376,8782960,0
+XLY.US,D,20140410,000000,28.2874,28.3376,27.6114,27.6341,23010215,0
+XLY.US,D,20140411,000000,27.3864,27.6249,27.2009,27.2527,19289266,0
+XLY.US,D,20140414,000000,27.3816,27.5891,27.2435,27.4676,10736207,0
+XLY.US,D,20140415,000000,27.5591,27.6526,27.0791,27.5033,22140072,0
+XLY.US,D,20140416,000000,27.8514,27.8915,27.6211,27.8878,10857777,0
+XLY.US,D,20140417,000000,27.8053,28.0149,27.8053,27.9231,11312777,0
+XLY.US,D,20140421,000000,27.9142,28.0241,27.8341,27.9975,24177442,0
+XLY.US,D,20140422,000000,28.072,28.3522,28.072,28.2391,10678482,0
+XLY.US,D,20140423,000000,28.2065,28.3159,28.0768,28.1069,6456269,0
+XLY.US,D,20140424,000000,28.2201,28.3609,28.0241,28.2602,8373731,0
+XLY.US,D,20140425,000000,28.072,28.072,27.7397,27.7788,10814893,0
+XLY.US,D,20140428,000000,27.8964,27.9584,27.364,27.7085,21345796,0
+XLY.US,D,20140429,000000,27.7971,27.8702,27.5934,27.8341,10071966,0
+XLY.US,D,20140430,000000,27.788,27.9937,27.7085,27.9539,17801076,0
+XLY.US,D,20140501,000000,27.9888,28.1892,27.9718,28.0629,9535356,0
+XLY.US,D,20140502,000000,28.103,28.2992,28.0629,28.133,9389828,0
+XLY.US,D,20140505,000000,27.9975,28.1805,27.8878,28.1592,7645956,0
+XLY.US,D,20140506,000000,28.0768,28.1233,27.7575,27.7575,9586573,0
+XLY.US,D,20140507,000000,27.8785,27.8915,27.5113,27.7217,10037038,0
+XLY.US,D,20140508,000000,27.6694,28.0672,27.6476,27.801,13155475,0
+XLY.US,D,20140509,000000,27.788,27.9718,27.6389,27.9539,11557703,0
+XLY.US,D,20140512,000000,28.0629,28.3159,28.0377,28.3039,13044114,0
+XLY.US,D,20140513,000000,28.4316,28.4316,28.1684,28.2245,11327275,0
+XLY.US,D,20140514,000000,28.1732,28.2114,27.8562,27.9099,9787200,0
+XLY.US,D,20140515,000000,27.8053,27.8562,27.4241,27.7085,13044937,0
+XLY.US,D,20140516,000000,27.7085,27.9323,27.6114,27.9142,6877320,0
+XLY.US,D,20140519,000000,27.8341,28.0584,27.7575,28.0426,6254332,0
+XLY.US,D,20140520,000000,27.8915,28.0062,27.7047,27.788,11044894,0
+XLY.US,D,20140521,000000,27.8654,28.1457,27.8654,28.1233,8881678,0
+XLY.US,D,20140522,000000,28.1195,28.3208,28.072,28.2734,12007000,0
+XLY.US,D,20140523,000000,28.3039,28.5085,28.2563,28.4956,4545842,0
+XLY.US,D,20140527,000000,28.6058,28.6809,28.5714,28.6469,7770746,0
+XLY.US,D,20140528,000000,28.6586,28.6901,28.4733,28.6146,23080214,0
+XLY.US,D,20140529,000000,28.7032,28.7395,28.5938,28.7351,6732577,0
+XLY.US,D,20140530,000000,28.6901,28.7674,28.6379,28.7588,6970025,0
+XLY.US,D,20140602,000000,28.811,28.8782,28.6857,28.856,6962501,0
+XLY.US,D,20140603,000000,28.7506,28.856,28.7351,28.8024,5123147,0
+XLY.US,D,20140604,000000,28.7079,28.9736,28.6759,28.9431,4955976,0
+XLY.US,D,20140605,000000,28.9882,29.1711,28.8517,29.1303,6174059,0
+XLY.US,D,20140606,000000,29.1802,29.3066,29.1628,29.3022,7317066,0
+XLY.US,D,20140609,000000,29.3162,29.4518,29.2721,29.3115,5843084,0
+XLY.US,D,20140610,000000,29.2721,29.3066,29.2097,29.2538,12473063,0
+XLY.US,D,20140611,000000,29.206,29.2321,29.0612,29.1672,6915063,0
+XLY.US,D,20140612,000000,29.1672,29.1672,28.7301,28.7936,10366047,0
+XLY.US,D,20140613,000000,28.8024,28.8782,28.6379,28.8061,11333952,0
+XLY.US,D,20140616,000000,28.7079,28.903,28.7079,28.8739,8114365,0
+XLY.US,D,20140617,000000,28.8874,29.0185,28.8061,28.9882,9175478,0
+XLY.US,D,20140618,000000,28.9608,29.2277,28.9165,29.206,13355785,0
+XLY.US,D,20140619,000000,29.2408,29.2974,29.0569,29.1353,6806091,0
+XLY.US,D,20140620,000000,29.2157,29.2504,28.9924,29.0289,11407801,0
+XLY.US,D,20140623,000000,28.9924,29.0834,28.9393,29.0621,9764221,0
+XLY.US,D,20140624,000000,28.9924,29.2423,28.9525,28.9924,8898122,0
+XLY.US,D,20140625,000000,28.9169,29.2731,28.9169,29.2374,8982222,0
+XLY.US,D,20140626,000000,29.2374,29.2598,29.0239,29.2598,7010404,0
+XLY.US,D,20140627,000000,29.2074,29.3626,29.189,29.3321,11848852,0
+XLY.US,D,20140630,000000,29.3321,29.3824,29.2598,29.3177,5753911,0
+XLY.US,D,20140701,000000,29.3913,29.6946,29.3578,29.6293,8720170,0
+XLY.US,D,20140702,000000,29.6516,29.7295,29.6293,29.6728,3981345,0
+XLY.US,D,20140703,000000,29.7605,29.9279,29.7339,29.9008,3977843,0
+XLY.US,D,20140707,000000,29.804,29.8573,29.6855,29.7183,7035265,0
+XLY.US,D,20140708,000000,29.669,29.6772,29.3626,29.4261,11610750,0
+XLY.US,D,20140709,000000,29.5098,29.8085,29.4754,29.7818,42263078,0
+XLY.US,D,20140710,000000,29.354,29.6337,29.3493,29.5055,11023341,0
+XLY.US,D,20140711,000000,29.5539,29.6201,29.4928,29.6042,16041919,0
+XLY.US,D,20140714,000000,29.7557,29.7778,29.6516,29.6855,7809220,0
+XLY.US,D,20140715,000000,29.6076,29.7093,29.4445,29.5858,9499407,0
+XLY.US,D,20140716,000000,29.8133,29.8839,29.6201,29.6604,53448855,0
+XLY.US,D,20140717,000000,29.5902,29.7223,29.3321,29.3782,12833505,0
+XLY.US,D,20140718,000000,29.4754,29.6604,29.4353,29.6516,7865006,0
+XLY.US,D,20140721,000000,29.5539,29.612,29.4261,29.5141,8458500,0
+XLY.US,D,20140722,000000,29.5809,29.6996,29.5451,29.6381,10039439,0
+XLY.US,D,20140723,000000,29.6425,29.6473,29.5223,29.6167,12268643,0
+XLY.US,D,20140724,000000,29.669,29.774,29.6473,29.6806,9053183,0
+XLY.US,D,20140725,000000,29.4628,29.5177,29.3042,29.354,8770692,0
+XLY.US,D,20140728,000000,29.3578,29.4401,29.2203,29.4072,6382887,0
+XLY.US,D,20140729,000000,29.4585,29.612,29.3225,29.3273,8160501,0
+XLY.US,D,20140730,000000,29.4353,29.5141,29.3042,29.488,54333949,0
+XLY.US,D,20140731,000000,29.278,29.3273,28.9219,28.9436,14682511,0
+XLY.US,D,20140801,000000,28.8598,29.0413,28.7074,28.8376,13861162,0
+XLY.US,D,20140804,000000,28.9121,29.2112,28.8918,29.1193,38569505,0
+XLY.US,D,20140805,000000,28.9924,29.1313,28.8153,28.9169,22530646,0
+XLY.US,D,20140806,000000,28.7167,29.0413,28.6978,28.856,24974135,0
+XLY.US,D,20140807,000000,29.0413,29.0908,28.6231,28.7074,14488807,0
+XLY.US,D,20140808,000000,28.7074,29.172,28.7074,29.1503,12703886,0
+XLY.US,D,20140811,000000,29.2688,29.366,29.2203,29.2819,11456518,0
+XLY.US,D,20140812,000000,29.2423,29.366,29.1313,29.2074,7118737,0
+XLY.US,D,20140813,000000,29.295,29.3864,29.2252,29.3133,7727746,0
+XLY.US,D,20140814,000000,29.366,29.5403,29.3133,29.5403,12747312,0
+XLY.US,D,20140815,000000,29.6516,29.669,29.278,29.4841,14643774,0
+XLY.US,D,20140818,000000,29.7136,29.804,29.6516,29.7557,10827323,0
+XLY.US,D,20140819,000000,29.9008,30.0262,29.8713,29.9807,8529762,0
+XLY.US,D,20140820,000000,29.896,30.1694,29.8926,30.12,11355207,0
+XLY.US,D,20140821,000000,30.1609,30.1694,30.0711,30.0934,4551276,0
+XLY.US,D,20140822,000000,30.12,30.1956,30.0305,30.152,7491141,0
+XLY.US,D,20140825,000000,30.2543,30.3059,30.1912,30.2405,9111323,0
+XLY.US,D,20140826,000000,30.2627,30.3218,30.1994,30.2454,4613183,0
+XLY.US,D,20140827,000000,30.2543,30.3218,30.212,30.2764,4107571,0
+XLY.US,D,20140828,000000,30.1156,30.2716,30.076,30.2357,5265832,0
+XLY.US,D,20140829,000000,30.3059,30.3098,30.1243,30.2309,5256922,0
+XLY.US,D,20140902,000000,30.2454,30.3843,30.1477,30.289,21672529,0
+XLY.US,D,20140903,000000,30.3707,30.4206,30.1825,30.2081,5933991,0
+XLY.US,D,20140904,000000,30.2543,30.4549,30.2543,30.3218,8511933,0
+XLY.US,D,20140905,000000,30.2543,30.438,30.1563,30.4248,6079447,0
+XLY.US,D,20140908,000000,30.3479,30.3843,30.1694,30.2968,5693066,0
+XLY.US,D,20140909,000000,30.285,30.289,29.9729,29.9932,5824111,0
+XLY.US,D,20140910,000000,30.0629,30.111,29.9008,30.0982,6538439,0
+XLY.US,D,20140911,000000,29.9681,30.1384,29.9681,30.111,5553776,0
+XLY.US,D,20140912,000000,30.0804,30.1288,29.9145,30.0262,6632268,0
+XLY.US,D,20140915,000000,30.0166,30.0553,29.8365,29.9008,6647673,0
+XLY.US,D,20140916,000000,29.8409,30.1335,29.774,30.0553,6480640,0
+XLY.US,D,20140917,000000,30.0305,30.1868,29.9231,30.0427,14589717,0
+XLY.US,D,20140918,000000,30.1335,30.2081,30.0711,30.1737,6402797,0
+XLY.US,D,20140919,000000,30.2968,30.3617,30.1148,30.1864,13440224,0
+XLY.US,D,20140922,000000,30.0876,30.1375,29.688,29.7629,12286538,0
+XLY.US,D,20140923,000000,29.6623,29.7672,29.5075,29.5075,12462041,0
+XLY.US,D,20140924,000000,29.5603,29.8555,29.46,29.8433,14391831,0
+XLY.US,D,20140925,000000,29.7672,29.7976,29.3878,29.4044,10526871,0
+XLY.US,D,20140926,000000,29.5603,29.7764,29.5036,29.7118,5884183,0
+XLY.US,D,20140929,000000,29.46,29.683,29.4275,29.5557,15539012,0
+XLY.US,D,20140930,000000,29.597,29.6313,29.3502,29.3927,10047475,0
+XLY.US,D,20141001,000000,29.3283,29.3796,28.9563,29.0022,14877137,0
+XLY.US,D,20141002,000000,29.0151,29.1822,28.6654,29.1318,16981900,0
+XLY.US,D,20141003,000000,29.3283,29.6018,29.2606,29.5075,11267296,0
+XLY.US,D,20141006,000000,29.597,29.6535,29.2872,29.3502,8846747,0
+XLY.US,D,20141007,000000,29.2161,29.2741,28.9117,28.9117,14634765,0
+XLY.US,D,20141008,000000,28.9345,29.4179,28.7664,29.366,16229757,0
+XLY.US,D,20141009,000000,29.3502,29.3502,28.6968,28.7012,51506033,0
+XLY.US,D,20141010,000000,28.7245,28.8986,28.4495,28.4495,24978727,0
+XLY.US,D,20141013,000000,28.4375,28.5022,27.8489,27.8716,48365198,0
+XLY.US,D,20141014,000000,28.0043,28.2917,27.9342,28.076,25513825,0
+XLY.US,D,20141015,000000,27.6969,27.983,27.1845,27.8403,34245199,0
+XLY.US,D,20141016,000000,27.2199,28.0574,27.2199,27.8716,28774810,0
+XLY.US,D,20141017,000000,28.0977,28.4199,28.0662,28.18,19313251,0
+XLY.US,D,20141020,000000,28.1103,28.5991,28.1103,28.5734,14049553,0
+XLY.US,D,20141021,000000,28.7012,29.1604,28.6744,29.1275,12557172,0
+XLY.US,D,20141022,000000,29.2117,29.2829,28.8555,28.8782,17617154,0
+XLY.US,D,20141023,000000,29.1992,29.4686,29.1318,29.2698,11761504,0
+XLY.US,D,20141024,000000,29.1822,29.2654,29.0327,29.2432,10226148,0
+XLY.US,D,20141027,000000,29.203,29.366,29.1149,29.3003,8454529,0
+XLY.US,D,20141028,000000,29.3545,29.6265,29.3235,29.6187,17458106,0
+XLY.US,D,20141029,000000,29.6579,29.7197,29.3748,29.5282,11103174,0
+XLY.US,D,20141030,000000,29.4686,29.8114,28.6499,29.7241,11575739,0
+XLY.US,D,20141031,000000,30.1195,30.1511,29.9299,30.015,10753309,0
+XLY.US,D,20141103,000000,30.0838,30.0838,29.9623,30.015,36134979,0
+XLY.US,D,20141104,000000,29.9042,29.9042,29.4992,29.6535,11218934,0
+XLY.US,D,20141105,000000,29.9042,29.913,29.6052,29.772,24398109,0
+XLY.US,D,20141106,000000,29.8114,30.0417,29.7672,30.0247,25525173,0
+XLY.US,D,20141107,000000,29.9265,30.0055,29.8467,29.9748,8556102,0
+XLY.US,D,20141110,000000,30.0295,30.0377,29.7764,29.9584,6013535,0
+XLY.US,D,20141111,000000,29.9922,30.0876,29.9082,30.0838,7329435,0
+XLY.US,D,20141112,000000,29.9884,30.2758,29.9884,30.2261,11949519,0
+XLY.US,D,20141113,000000,30.1233,30.4946,30.1233,30.4164,24504330,0
+XLY.US,D,20141114,000000,30.4463,30.5489,30.3799,30.5347,21686210,0
+XLY.US,D,20141117,000000,30.4297,30.5919,30.4164,30.4995,9146206,0
+XLY.US,D,20141118,000000,30.4346,30.6306,30.4206,30.5576,10169411,0
+XLY.US,D,20141119,000000,30.6098,30.7066,30.5208,30.6843,11384477,0
+XLY.US,D,20141120,000000,30.5439,30.8976,30.5347,30.8166,12145711,0
+XLY.US,D,20141121,000000,31.1116,31.1435,30.8116,30.8928,17657222,0
+XLY.US,D,20141124,000000,31.0541,31.191,30.9926,31.1781,7583989,0
+XLY.US,D,20141125,000000,31.2886,31.3721,31.1605,31.2751,9644926,0
+XLY.US,D,20141126,000000,31.2665,31.297,31.2119,31.2709,5303257,0
+XLY.US,D,20141128,000000,31.402,31.7118,31.402,31.6483,7617115,0
+XLY.US,D,20141201,000000,31.5563,31.5607,31.2579,31.3014,26967144,0
+XLY.US,D,20141202,000000,31.3453,31.4823,31.3286,31.4199,11723174,0
+XLY.US,D,20141203,000000,31.4693,31.5046,31.3326,31.4736,12848296,0
+XLY.US,D,20141204,000000,31.4199,31.5178,31.3014,31.4557,13829134,0
+XLY.US,D,20141205,000000,31.4651,31.5791,31.4557,31.5258,10165840,0
+XLY.US,D,20141208,000000,31.4469,31.5258,31.1643,31.2709,9536077,0
+XLY.US,D,20141209,000000,31.0932,31.2393,30.8382,31.2119,10069482,0
+XLY.US,D,20141210,000000,31.1605,31.2085,30.7681,30.7986,12399989,0
+XLY.US,D,20141211,000000,30.9621,31.3286,30.9137,31.0503,39863973,0
+XLY.US,D,20141212,000000,30.8517,31.1828,30.7898,30.8517,27626381,0
+XLY.US,D,20141215,000000,30.9975,31.0932,30.5077,30.6669,20153475,0
+XLY.US,D,20141216,000000,30.5657,30.7898,30.1689,30.195,20657632,0
+XLY.US,D,20141217,000000,30.331,30.8242,30.2537,30.7719,22039973,0
+XLY.US,D,20141218,000000,31.0617,31.28,30.8842,31.28,42765531,0
+XLY.US,D,20141219,000000,31.3691,31.4532,31.1837,31.3647,22211575,0
+XLY.US,D,20141222,000000,31.4214,31.6711,31.4214,31.6711,11187419,0
+XLY.US,D,20141223,000000,31.7751,31.9479,31.7369,31.8473,16578796,0
+XLY.US,D,20141224,000000,31.9135,31.931,31.7844,31.794,3813647,0
+XLY.US,D,20141226,000000,31.8821,32.0332,31.8393,31.9673,31864718,0
+XLY.US,D,20141229,000000,31.9479,32.2682,31.8783,32.211,52000079,0
+XLY.US,D,20141230,000000,32.1217,32.2014,31.9938,32.0597,13673000,0
+XLY.US,D,20141231,000000,32.1607,32.2996,31.9184,31.931,15057469,0
+XLY.US,D,20150102,000000,32.0771,32.1521,31.4848,31.7016,13976351,0
+XLY.US,D,20150105,000000,31.5821,31.6566,31.0287,31.0937,19393299,0
+XLY.US,D,20150106,000000,31.1648,31.2317,30.5774,30.7844,16207555,0
+XLY.US,D,20150107,000000,30.9975,31.3028,30.9838,31.2723,16745389,0
+XLY.US,D,20150108,000000,31.5367,31.7844,31.386,31.7412,14459061,0
+XLY.US,D,20150109,000000,31.7369,31.7631,31.3386,31.3735,12719287,0
+XLY.US,D,20150112,000000,31.4359,31.4759,31.0758,31.2056,13621280,0
+XLY.US,D,20150113,000000,31.5495,31.7282,30.9621,31.2056,17062961,0
+XLY.US,D,20150114,000000,30.7844,30.9485,30.4743,30.8285,22990861,0
+XLY.US,D,20150115,000000,30.9016,31.0256,30.4229,30.4322,18192038,0
+XLY.US,D,20150116,000000,30.4481,30.8643,30.3156,30.8329,21583320,0
+XLY.US,D,20150120,000000,30.8329,30.9353,30.3818,30.6573,31491769,0
+XLY.US,D,20150121,000000,30.6127,30.9529,30.5513,30.8561,21176459,0
+XLY.US,D,20150122,000000,30.9573,31.4892,30.8469,31.4359,34288643,0
+XLY.US,D,20150123,000000,31.4711,31.5457,31.3124,31.3908,11256294,0
+XLY.US,D,20150126,000000,31.3775,31.5733,31.2816,31.5545,7803083,0
+XLY.US,D,20150127,000000,31.2543,31.507,31.0937,31.3028,13300056,0
+XLY.US,D,20150128,000000,31.4669,31.4848,30.8606,30.8976,11517258,0
+XLY.US,D,20150129,000000,30.9752,31.3775,30.8203,31.3168,19285195,0
+XLY.US,D,20150130,000000,31.2228,31.386,30.9353,30.9752,18138837,0
+XLY.US,D,20150202,000000,31.0336,31.2767,30.5638,31.2543,47109938,0
+XLY.US,D,20150203,000000,31.4359,31.9227,31.3603,31.9184,12671471,0
+XLY.US,D,20150204,000000,32.0373,32.2952,31.8821,32.1308,20710867,0
+XLY.US,D,20150205,000000,32.1701,32.3471,32.1124,32.3308,11472892,0
+XLY.US,D,20150206,000000,32.3766,32.4405,32.1787,32.2819,10503062,0
+XLY.US,D,20150209,000000,32.0984,32.277,32.0684,32.1569,9868639,0
+XLY.US,D,20150210,000000,32.318,32.6118,32.2445,32.5518,12567337,0
+XLY.US,D,20150211,000000,32.5953,32.6442,32.4139,32.5601,12006516,0
+XLY.US,D,20150212,000000,32.7018,32.9593,32.6078,32.9458,9333584,0
+XLY.US,D,20150213,000000,32.9835,33.1428,32.9458,33.1428,12048448,0
+XLY.US,D,20150217,000000,33.1001,33.223,32.9322,33.0681,9313759,0
+XLY.US,D,20150218,000000,32.997,33.091,32.9414,33.0512,9363398,0
+XLY.US,D,20150219,000000,33.0957,33.223,33.0861,33.1519,7394240,0
+XLY.US,D,20150220,000000,33.0421,33.3954,32.9544,33.3857,8881895,0
+XLY.US,D,20150223,000000,33.3648,33.4621,33.2539,33.3571,7052445,0
+XLY.US,D,20150224,000000,33.4713,33.5464,33.4094,33.5156,7950351,0
+XLY.US,D,20150225,000000,33.5156,33.8667,33.5028,33.7727,15459989,0
+XLY.US,D,20150226,000000,33.7583,33.7931,33.5917,33.6659,7918997,0
+XLY.US,D,20150227,000000,33.6959,33.7325,33.5917,33.6222,8742429,0
+XLY.US,D,20150302,000000,33.6446,34.037,33.6358,34.0229,54238618,0
+XLY.US,D,20150303,000000,33.9585,33.9683,33.6959,33.9304,13614841,0
+XLY.US,D,20150304,000000,33.8879,33.9091,33.6146,33.7544,10543677,0
+XLY.US,D,20150305,000000,33.8618,33.8667,33.7143,33.7767,17589593,0
+XLY.US,D,20150306,000000,33.6609,33.7103,33.3076,33.373,17742787,0
+XLY.US,D,20150309,000000,33.373,33.6048,33.373,33.5655,9546322,0
+XLY.US,D,20150310,000000,33.2825,33.3304,33.0328,33.0421,16147330,0
+XLY.US,D,20150311,000000,33.0817,33.1297,32.8509,32.8601,10376704,0
+XLY.US,D,20150312,000000,33.0115,33.5512,32.9883,33.4181,15640918,0
+XLY.US,D,20150313,000000,33.481,33.5962,33.091,33.5962,12616130,0
+XLY.US,D,20150316,000000,33.4312,33.6703,33.3857,33.6537,12315831,0
+XLY.US,D,20150317,000000,33.4312,33.5655,33.3522,33.4665,11133410,0
+XLY.US,D,20150318,000000,33.4044,33.8715,33.1567,33.7631,17440244,0
+XLY.US,D,20150319,000000,33.7767,34.037,33.5917,33.7143,10293101,0
+XLY.US,D,20150320,000000,33.9388,34.1605,33.8696,34.0903,12191000,0
+XLY.US,D,20150323,000000,34.0713,34.25,34.0268,34.0317,8401189,0
+XLY.US,D,20150324,000000,33.9935,34.0811,33.8469,33.856,11880253,0
+XLY.US,D,20150325,000000,33.8004,33.8865,33.3038,33.3038,13344478,0
+XLY.US,D,20150326,000000,33.1839,33.2957,32.9632,33.0962,11381438,0
+XLY.US,D,20150327,000000,33.0866,33.3314,33.0465,33.2646,7570658,0
+XLY.US,D,20150330,000000,33.4959,33.7031,33.3735,33.6067,10343284,0
+XLY.US,D,20150331,000000,33.53,33.8144,33.3619,33.4587,18308058,0
+XLY.US,D,20150401,000000,33.4191,33.4728,33.0962,33.3136,16553301,0
+XLY.US,D,20150402,000000,33.2745,33.6634,33.2468,33.6116,10054354,0
+XLY.US,D,20150406,000000,33.4157,33.9116,33.3735,33.7709,11235736,0
+XLY.US,D,20150407,000000,33.7709,33.8328,33.5845,33.5845,7090938,0
+XLY.US,D,20150408,000000,33.6683,33.9035,33.6422,33.8992,9567474,0
+XLY.US,D,20150409,000000,33.8992,34.0317,33.6837,33.929,11826356,0
+XLY.US,D,20150410,000000,33.9852,34.0811,33.9258,34.0452,8945031,0
+XLY.US,D,20150413,000000,34.0123,34.1177,33.8516,33.8603,7086264,0
+XLY.US,D,20150414,000000,33.749,33.948,33.6335,33.842,6576411,0
+XLY.US,D,20150415,000000,33.9717,34.0317,33.8236,33.842,12946607,0
+XLY.US,D,20150416,000000,33.9166,33.9852,33.8284,33.9082,15448148,0
+XLY.US,D,20150417,000000,33.7031,33.74,33.3,33.4059,19347768,0
+XLY.US,D,20150420,000000,33.5483,33.8328,33.5483,33.7752,9232945,0
+XLY.US,D,20150421,000000,33.9082,33.9339,33.6983,33.8101,8822025,0
+XLY.US,D,20150422,000000,33.8328,33.9035,33.647,33.842,7798421,0
+XLY.US,D,20150423,000000,33.7839,34.189,33.7752,34.0089,9313456,0
+XLY.US,D,20150424,000000,34.3033,34.4993,34.2456,34.4725,10871943,0
+XLY.US,D,20150427,000000,34.5843,34.5892,34.1334,34.17,15595317,0
+XLY.US,D,20150428,000000,34.1334,34.1378,33.8051,34.0501,12534977,0
+XLY.US,D,20150429,000000,33.8914,34.0219,33.6798,33.8187,16312121,0
+XLY.US,D,20150430,000000,33.7123,33.8783,33.2918,33.4414,24102116,0
+XLY.US,D,20150501,000000,33.6116,33.9166,33.5675,33.9035,13759966,0
+XLY.US,D,20150504,000000,34.0593,34.17,33.9214,33.9759,8829505,0
+XLY.US,D,20150505,000000,34.0811,34.0811,33.6116,33.6198,17693249,0
+XLY.US,D,20150506,000000,33.6935,33.753,33.3178,33.4825,18687242,0
+XLY.US,D,20150507,000000,33.4825,33.7167,33.3968,33.6555,13269509,0
+XLY.US,D,20150508,000000,34.036,34.1557,33.9852,34.0123,12776758,0
+XLY.US,D,20150511,000000,33.9897,34.1557,33.8603,33.8647,15644863,0
+XLY.US,D,20150512,000000,33.7123,33.9258,33.5434,33.8004,16913147,0
+XLY.US,D,20150513,000000,33.7752,33.9339,33.5627,33.5889,17839182,0
+XLY.US,D,20150514,000000,33.7167,33.7839,33.5346,33.74,15381602,0
+XLY.US,D,20150515,000000,33.7917,34.0089,33.7443,34.0089,16191425,0
+XLY.US,D,20150518,000000,33.9524,34.2025,33.9437,34.1378,8921092,0
+XLY.US,D,20150519,000000,34.2321,34.3033,34.0951,34.1304,10461244,0
+XLY.US,D,20150520,000000,34.1334,34.2412,33.9717,34.0903,16682006,0
+XLY.US,D,20150521,000000,34.0593,34.2983,34.0123,34.2238,6598931,0
+XLY.US,D,20150522,000000,34.2365,34.2945,34.1092,34.1652,6674150,0
+XLY.US,D,20150526,000000,34.1378,34.2412,33.8696,33.9214,12016505,0
+XLY.US,D,20150527,000000,33.9897,34.2194,33.9166,34.1749,8169232,0
+XLY.US,D,20150528,000000,34.1605,34.189,34.0268,34.1177,7328256,0
+XLY.US,D,20150529,000000,34.0172,34.1416,33.8328,33.8821,13886750,0
+XLY.US,D,20150601,000000,33.9116,34.0999,33.8101,33.9803,12492831,0
+XLY.US,D,20150602,000000,33.9524,34.2194,33.8603,34.0544,16058287,0
+XLY.US,D,20150603,000000,34.1458,34.3699,34.0593,34.3221,9904152,0
+XLY.US,D,20150604,000000,34.2412,34.3123,34.0123,34.0761,12747026,0
+XLY.US,D,20150605,000000,33.9803,34.0593,33.8187,33.9803,7910930,0
+XLY.US,D,20150608,000000,33.9388,33.9524,33.7302,33.74,8324168,0
+XLY.US,D,20150609,000000,33.749,33.8051,33.5004,33.7031,10553025,0
+XLY.US,D,20150610,000000,33.8469,34.1304,33.8051,34.0501,10502555,0
+XLY.US,D,20150611,000000,34.2238,34.2766,34.1092,34.1652,9893510,0
+XLY.US,D,20150612,000000,33.9717,34.0951,33.948,34.0089,9160323,0
+XLY.US,D,20150615,000000,33.8603,33.9116,33.6683,33.8516,10519828,0
+XLY.US,D,20150616,000000,33.8101,34.0637,33.7878,34.0544,9248155,0
+XLY.US,D,20150617,000000,34.1177,34.2901,33.9668,34.2113,9657783,0
+XLY.US,D,20150618,000000,34.2154,34.7208,34.2154,34.622,13042711,0
+XLY.US,D,20150619,000000,34.6827,34.715,34.5016,34.5016,13431504,0
+XLY.US,D,20150622,000000,34.743,34.8176,34.6694,34.6918,8768086,0
+XLY.US,D,20150623,000000,34.7777,34.8583,34.743,34.8311,7883040,0
+XLY.US,D,20150624,000000,34.8127,34.8853,34.5877,34.5917,13438918,0
+XLY.US,D,20150625,000000,34.6526,34.7562,34.5422,34.5645,9943713,0
+XLY.US,D,20150626,000000,34.6966,34.809,34.5877,34.7011,18651417,0
+XLY.US,D,20150629,000000,34.3941,34.5514,33.8963,33.9176,20158143,0
+XLY.US,D,20150630,000000,34.1958,34.2659,33.9262,34.0685,16246515,0
+XLY.US,D,20150701,000000,34.3589,34.4663,34.2834,34.4566,13519499,0
+XLY.US,D,20150702,000000,34.5596,34.6646,34.2877,34.3893,14049956,0
+XLY.US,D,20150706,000000,34.1528,34.5554,34.0776,34.3244,9090675,0
+XLY.US,D,20150707,000000,34.4105,34.6254,33.9442,34.6206,15627850,0
+XLY.US,D,20150708,000000,34.3459,34.43,33.9176,33.9629,15321429,0
+XLY.US,D,20150709,000000,34.3008,34.4566,34.0728,34.1063,13306468,0
+XLY.US,D,20150710,000000,34.444,34.6694,34.3589,34.6008,10457103,0
+XLY.US,D,20150713,000000,34.8583,35.12,34.8448,35.0969,13614237,0
+XLY.US,D,20150714,000000,35.1796,35.2057,35.0672,35.1442,8420421,0
+XLY.US,D,20150715,000000,35.1617,35.1971,35.0267,35.106,6093195,0
+XLY.US,D,20150716,000000,35.3524,35.3622,35.1486,35.3189,7357216,0
+XLY.US,D,20150717,000000,35.3745,35.3795,35.1442,35.258,7283807,0
+XLY.US,D,20150720,000000,35.4409,35.4409,35.2226,35.2773,5734882,0
+XLY.US,D,20150721,000000,35.4453,35.4453,35.0672,35.1661,6008971,0
+XLY.US,D,20150722,000000,35.1617,35.3925,35.1158,35.3331,7205239,0
+XLY.US,D,20150723,000000,35.4067,35.4733,35.0446,35.1249,8442591,0
+XLY.US,D,20150724,000000,35.8169,35.8169,35.0634,35.1249,11604664,0
+XLY.US,D,20150727,000000,34.9913,35.1486,34.7687,34.8632,12463986,0
+XLY.US,D,20150728,000000,34.76,35.2057,34.76,35.1346,12230747,0
+XLY.US,D,20150729,000000,35.227,35.5518,35.1931,35.4957,13047414,0
+XLY.US,D,20150730,000000,35.3426,35.6641,35.2821,35.6253,7415133,0
+XLY.US,D,20150731,000000,35.7022,35.8732,35.6113,35.7352,8227535,0
+XLY.US,D,20150803,000000,35.6641,35.86,35.424,35.6161,12923697,0
+XLY.US,D,20150804,000000,35.6596,35.8459,35.6063,35.7676,12803627,0
+XLY.US,D,20150805,000000,35.8169,35.9099,35.3151,35.3795,13336999,0
+XLY.US,D,20150806,000000,35.5048,35.5048,34.5205,34.8984,17385588,0
+XLY.US,D,20150807,000000,34.9372,34.9685,34.6254,34.8726,14485451,0
+XLY.US,D,20150810,000000,35.1346,35.2628,35.0803,35.153,8613641,0
+XLY.US,D,20150811,000000,34.9244,35.0087,34.6694,34.8354,12738833,0
+XLY.US,D,20150812,000000,34.7286,34.7384,34.115,34.6827,16021146,0
+XLY.US,D,20150813,000000,34.661,35.0969,34.6526,34.8853,9931806,0
+XLY.US,D,20150814,000000,34.8448,34.9551,34.7777,34.9072,10639382,0
+XLY.US,D,20150817,000000,34.7822,35.2628,34.7524,35.24,9923280,0
+XLY.US,D,20150818,000000,35.2821,35.4158,35.2057,35.2725,13131370,0
+XLY.US,D,20150819,000000,35.1704,35.4733,35.0402,35.2101,12887355,0
+XLY.US,D,20150820,000000,34.8726,34.9464,34.2131,34.2214,21128812,0
+XLY.US,D,20150821,000000,33.8793,33.9862,33.0943,33.1242,41756579,0
+XLY.US,D,20150824,000000,31.2085,32.9036,29.4005,31.8027,53465109,0
+XLY.US,D,20150825,000000,32.5987,32.8567,31.6546,31.6731,27148564,0
+XLY.US,D,20150826,000000,32.3979,32.9166,31.779,32.8751,42880115,0
+XLY.US,D,20150827,000000,33.3862,33.7355,32.9689,33.647,36176592,0
+XLY.US,D,20150828,000000,33.5342,33.8569,33.4539,33.6585,17160398,0
+XLY.US,D,20150831,000000,33.5086,33.6983,33.3028,33.4001,22692558,0
+XLY.US,D,20150901,000000,32.6715,33.0585,32.3705,32.5552,31292741,0
+XLY.US,D,20150902,000000,32.8799,33.2488,32.7062,33.2404,17273083,0
+XLY.US,D,20150903,000000,33.3076,33.6798,33.1412,33.2535,14817463,0
+XLY.US,D,20150904,000000,32.773,33.0895,32.6216,32.8993,16062903,0
+XLY.US,D,20150908,000000,33.5166,33.6887,33.2777,33.6585,11797046,0
+XLY.US,D,20150909,000000,33.9765,34.0187,33.2226,33.2992,17244806,0
+XLY.US,D,20150910,000000,33.1829,33.6024,33.1606,33.3911,13931634,0
+XLY.US,D,20150911,000000,33.3028,33.647,33.2318,33.6422,10347778,0
+XLY.US,D,20150914,000000,33.6198,33.6555,33.3446,33.4631,8063887,0
+XLY.US,D,20150915,000000,33.4723,33.9045,33.3076,33.8149,12504390,0
+XLY.US,D,20150916,000000,33.8749,34.2427,33.7801,34.2001,14851360,0
+XLY.US,D,20150917,000000,34.2131,34.8041,34.1576,34.2877,24682279,0
+XLY.US,D,20150918,000000,33.8816,34.2031,33.6857,33.751,14773835,0
+XLY.US,D,20150921,000000,33.9026,34.1991,33.7549,34.036,15695087,0
+XLY.US,D,20150922,000000,33.6131,33.6773,33.3446,33.586,17097759,0
+XLY.US,D,20150923,000000,33.5813,33.6736,33.3823,33.4965,12044342,0
+XLY.US,D,20150924,000000,33.2995,33.4549,32.9467,33.4059,15607207,0
+XLY.US,D,20150925,000000,33.7737,33.8498,33.2404,33.401,13091910,0
+XLY.US,D,20150928,000000,33.1741,33.2953,32.3583,32.4405,26871313,0
+XLY.US,D,20150929,000000,32.4541,32.6864,32.1318,32.3347,13814494,0
+XLY.US,D,20150930,000000,32.8116,33.2404,32.6591,33.206,24150040,0
+XLY.US,D,20151001,000000,33.2226,33.4549,32.942,33.45,18702157,0
+XLY.US,D,20151002,000000,32.9332,33.9281,32.8882,33.9281,18342536,0
+XLY.US,D,20151005,000000,34.1759,34.4929,34.0593,34.43,15695116,0
+XLY.US,D,20151006,000000,34.3192,34.5472,34.0123,34.1759,20319973,0
+XLY.US,D,20151007,000000,34.251,34.3757,33.961,34.2917,17431286,0
+XLY.US,D,20151008,000000,34.142,34.7615,34.131,34.7117,14182156,0
+XLY.US,D,20151009,000000,34.7208,34.7837,34.5558,34.7538,18679797,0
+XLY.US,D,20151012,000000,34.7746,35.0111,34.7702,34.9172,12275547,0
+XLY.US,D,20151013,000000,34.7658,35.0997,34.6836,34.73,16955085,0
+XLY.US,D,20151014,000000,34.73,34.8505,34.3003,34.3757,15690392,0
+XLY.US,D,20151015,000000,34.5699,34.8283,34.3094,34.8233,12754441,0
+XLY.US,D,20151016,000000,34.8099,35.0198,34.7876,35.0064,11895658,0
+XLY.US,D,20151019,000000,34.9091,35.196,34.8786,35.1731,11022469,0
+XLY.US,D,20151020,000000,35.123,35.2855,35.016,35.1278,11212882,0
+XLY.US,D,20151021,000000,35.2179,35.2977,34.9264,34.971,11209747,0
+XLY.US,D,20151022,000000,35.1916,35.5001,35.123,35.4312,18400021,0
+XLY.US,D,20151023,000000,35.9239,35.9548,35.4191,35.6063,17656410,0
+XLY.US,D,20151026,000000,35.6211,35.9195,35.5924,35.8562,13474338,0
+XLY.US,D,20151027,000000,35.7728,35.8179,35.5347,35.6853,9999183,0
+XLY.US,D,20151028,000000,35.826,36.0258,35.5566,36.0258,25400857,0
+XLY.US,D,20151029,000000,35.976,36.1915,35.634,36.1306,10566339,0
+XLY.US,D,20151030,000000,36.2002,36.447,36.1069,36.2049,17379097,0
+XLY.US,D,20151102,000000,36.3352,36.4248,36.1069,36.3726,17298508,0
+XLY.US,D,20151103,000000,36.3304,36.6028,36.3027,36.5099,16288883,0
+XLY.US,D,20151104,000000,36.5714,36.6077,36.0887,36.2724,14013036,0
+XLY.US,D,20151105,000000,36.3255,36.5099,36.1352,36.4021,15575661,0
+XLY.US,D,20151106,000000,36.3071,36.4919,36.1747,36.4068,14745063,0
+XLY.US,D,20151109,000000,36.2369,36.3536,35.6552,35.9065,15676204,0
+XLY.US,D,20151110,000000,35.8562,36.2462,35.8083,36.2462,16395972,0
+XLY.US,D,20151111,000000,36.3213,36.3304,35.9548,36.0308,15848728,0
+XLY.US,D,20151112,000000,35.8083,36.0358,35.669,35.694,13587726,0
+XLY.US,D,20151113,000000,35.468,35.5175,34.7164,34.7571,25444022,0
+XLY.US,D,20151116,000000,34.6167,35.1776,34.5472,35.1776,16511822,0
+XLY.US,D,20151117,000000,35.3514,35.5518,35.1278,35.243,16666358,0
+XLY.US,D,20151118,000000,35.3417,35.8929,35.2614,35.8469,15962557,0
+XLY.US,D,20151119,000000,35.8742,36.0258,35.7951,35.8929,12714402,0
+XLY.US,D,20151120,000000,36.1653,36.3255,36.0758,36.3213,12445363,0
+XLY.US,D,20151123,000000,36.3793,36.5988,36.3115,36.4552,9330280,0
+XLY.US,D,20151124,000000,36.1702,36.4871,36.0033,36.3793,10165578,0
+XLY.US,D,20151125,000000,36.447,36.6209,36.4339,36.5636,8281625,0
+XLY.US,D,20151127,000000,36.5714,36.5714,36.2762,36.4297,5104595,0
+XLY.US,D,20151130,000000,36.554,36.554,36.0851,36.1214,19338192,0
+XLY.US,D,20151201,000000,36.3164,36.5051,36.2099,36.4919,18310443,0
+XLY.US,D,20151202,000000,36.5456,36.554,36.103,36.1747,14007669,0
+XLY.US,D,20151203,000000,36.3255,36.3255,35.4729,35.63,21981406,0
+XLY.US,D,20151204,000000,35.7594,36.3633,35.6731,36.3164,15726618,0
+XLY.US,D,20151207,000000,36.2632,36.3304,35.9152,36.1653,14615799,0
+XLY.US,D,20151208,000000,35.861,36.2369,35.768,36.058,13605067,0
+XLY.US,D,20151209,000000,35.9854,36.2501,35.4278,35.5973,21772966,0
+XLY.US,D,20151210,000000,35.694,35.9417,35.5648,35.7168,10578415,0
+XLY.US,D,20151211,000000,35.2478,35.3833,34.8331,34.9047,22597080,0
+XLY.US,D,20151214,000000,34.9264,35.1603,34.5472,35.0832,33443460,0
+XLY.US,D,20151215,000000,35.4404,35.6113,35.2478,35.2758,17843822,0
+XLY.US,D,20151216,000000,35.5222,35.9325,35.2348,35.8653,27003918,0
+XLY.US,D,20151217,000000,35.8692,35.9941,35.2758,35.2758,20629934,0
+XLY.US,D,20151218,000000,35.2155,35.2231,34.6971,34.6971,29609948,0
+XLY.US,D,20151221,000000,34.9541,35.0717,34.6575,34.8969,15788525,0
+XLY.US,D,20151222,000000,35.0765,35.2198,34.8796,35.153,14995459,0
+XLY.US,D,20151223,000000,35.2454,35.3721,35.1845,35.3301,13418347,0
+XLY.US,D,20151224,000000,35.2735,35.3543,35.2111,35.2366,4257999,0
+XLY.US,D,20151228,000000,35.1486,35.3494,35.0484,35.3252,9033149,0
+XLY.US,D,20151229,000000,35.5426,35.7903,35.4714,35.7352,12784492,0
+XLY.US,D,20151230,000000,35.7071,35.7211,35.4389,35.4476,7169056,0
+XLY.US,D,20151231,000000,35.2832,35.4748,35.0887,35.0925,14655336,0
+XLY.US,D,20160104,000000,34.4745,34.5418,34.1159,34.492,29725396,0
+XLY.US,D,20160105,000000,34.5238,34.6376,34.2011,34.4475,16485349,0
+XLY.US,D,20160106,000000,33.9442,34.2901,33.8361,34.1111,22528900,0
+XLY.US,D,20160107,000000,33.4316,33.994,33.3319,33.4098,28140403,0
+XLY.US,D,20160108,000000,33.6773,33.8274,32.9743,33.0512,24047515,0
+XLY.US,D,20160111,000000,33.2478,33.4451,32.8257,33.3116,29471719,0
+XLY.US,D,20160112,000000,33.5439,33.8803,33.2893,33.6773,19434834,0
+XLY.US,D,20160113,000000,33.8177,33.8177,32.4759,32.5439,33159611,0
+XLY.US,D,20160114,000000,32.6098,33.0659,31.9919,32.7764,35442759,0
+XLY.US,D,20160115,000000,31.9242,32.3209,31.7306,32.1026,32368417,0
+XLY.US,D,20160119,000000,32.458,32.606,31.8965,32.2248,25885693,0
+XLY.US,D,20160120,000000,31.7621,32.2203,30.9534,31.9411,47674333,0
+XLY.US,D,20160121,000000,32.0403,32.7367,31.8787,32.35,35448508,0
+XLY.US,D,20160122,000000,32.8751,33.0416,32.7115,32.9166,15940794,0
+XLY.US,D,20160125,000000,32.9124,32.998,32.5024,32.5345,15848480,0
+XLY.US,D,20160126,000000,32.6597,33.0817,32.4982,33.0148,17625441,0
+XLY.US,D,20160127,000000,32.9579,33.1721,32.3471,32.4982,23642082,0
+XLY.US,D,20160128,000000,32.9079,33.0052,32.3338,32.9166,23148719,0
+XLY.US,D,20160129,000000,32.7503,33.3068,32.6292,33.2763,25647450,0
+XLY.US,D,20160201,000000,33.0817,33.6131,32.9235,33.4775,18399143,0
+XLY.US,D,20160202,000000,33.2478,33.3517,32.7096,32.8257,20086154,0
+XLY.US,D,20160203,000000,33.1351,33.1533,32.112,32.7411,29657155,0
+XLY.US,D,20160204,000000,32.6376,32.7178,32.2691,32.5527,22112719,0
+XLY.US,D,20160205,000000,32.4082,32.4356,31.4112,31.502,28483113,0
+XLY.US,D,20160208,000000,31.1567,31.1567,30.3562,30.9011,29345129,0
+XLY.US,D,20160209,000000,30.496,31.2012,30.44,30.8411,32077078,0
+XLY.US,D,20160210,000000,30.8687,31.3202,30.7734,30.7874,29578715,0
+XLY.US,D,20160211,000000,30.3469,30.9626,30.3469,30.7691,30212344,0
+XLY.US,D,20160212,000000,31.1063,31.3493,30.8146,31.3356,24278148,0
+XLY.US,D,20160216,000000,31.7982,32.1026,31.6101,32.094,23319534,0
+XLY.US,D,20160217,000000,32.4319,32.8707,32.3897,32.7856,21757751,0
+XLY.US,D,20160218,000000,32.8034,32.8126,32.458,32.5707,15490106,0
+XLY.US,D,20160219,000000,32.3617,32.6695,32.1706,32.6597,16848453,0
+XLY.US,D,20160222,000000,32.9529,33.3416,32.9258,33.2937,12572360,0
+XLY.US,D,20160223,000000,33.1992,33.4316,33.0168,33.1093,14290389,0
+XLY.US,D,20160224,000000,32.834,33.3565,32.467,33.3023,24049728,0
+XLY.US,D,20160225,000000,33.3392,33.6442,33.1485,33.6349,12307958,0
+XLY.US,D,20160226,000000,33.8227,33.8508,33.5305,33.5997,15442464,0
+XLY.US,D,20160229,000000,33.6082,33.8691,33.4228,33.4228,19471708,0
+XLY.US,D,20160301,000000,33.7148,34.337,33.6039,34.3075,20763107,0
+XLY.US,D,20160302,000000,34.2495,34.3123,34.0332,34.2766,16990048,0
+XLY.US,D,20160303,000000,34.2179,34.4837,34.1294,34.4793,21201568,0
+XLY.US,D,20160304,000000,34.4968,34.5969,34.2945,34.4475,17221063,0
+XLY.US,D,20160307,000000,34.2678,34.4745,34.0971,34.2983,16516622,0
+XLY.US,D,20160308,000000,34.0971,34.3482,33.9983,34.0288,14088037,0
+XLY.US,D,20160309,000000,34.1589,34.1875,33.8739,34.0971,14932237,0
+XLY.US,D,20160310,000000,34.2587,34.4005,33.7355,34.1832,17961953,0
+XLY.US,D,20160311,000000,34.4701,34.7068,34.3855,34.7068,12680559,0
+XLY.US,D,20160314,000000,34.6077,34.9357,34.6077,34.8379,12250291,0
+XLY.US,D,20160315,000000,34.6167,34.8424,34.6167,34.8288,10021445,0
+XLY.US,D,20160316,000000,34.7881,35.1892,34.6883,35.1109,16156790,0
+XLY.US,D,20160317,000000,35.0343,35.2895,34.9269,35.1617,13721349,0
+XLY.US,D,20160318,000000,35.2241,35.378,35.1442,35.2067,21529619,0
+XLY.US,D,20160321,000000,35.198,35.2648,35.0034,35.2241,8981741,0
+XLY.US,D,20160322,000000,34.9715,35.2648,34.9574,35.1666,9963908,0
+XLY.US,D,20160323,000000,34.9986,35.0887,34.8829,34.9178,18902176,0
+XLY.US,D,20160324,000000,34.6338,34.9667,34.535,34.9624,15433363,0
+XLY.US,D,20160328,000000,35.0127,35.2743,34.986,35.1205,11356194,0
+XLY.US,D,20160329,000000,35.0717,35.5096,35.0717,35.4768,12165784,0
+XLY.US,D,20160330,000000,35.6224,35.7851,35.5532,35.7003,11620230,0
+XLY.US,D,20160331,000000,35.649,35.7938,35.6035,35.6398,11233205,0
+XLY.US,D,20160401,000000,35.436,35.8875,35.4095,35.8117,18059047,0
+XLY.US,D,20160404,000000,35.8504,35.8875,35.4869,35.5308,20991930,0
+XLY.US,D,20160405,000000,35.3509,35.4143,35.1491,35.2288,18914542,0
+XLY.US,D,20160406,000000,35.2743,35.5939,35.1849,35.5619,14960476,0
+XLY.US,D,20160407,000000,35.4187,35.5308,35.0077,35.1622,11474799,0
+XLY.US,D,20160408,000000,35.3055,35.3412,34.9763,35.1065,11443905,0
+XLY.US,D,20160411,000000,35.2164,35.3735,34.9574,34.9763,12951515,0
+XLY.US,D,20160412,000000,34.986,35.2967,34.8278,35.2416,12702341,0
+XLY.US,D,20160413,000000,35.4496,35.7526,35.3911,35.738,11149796,0
+XLY.US,D,20160414,000000,35.7618,35.8454,35.6177,35.738,7336515,0
+XLY.US,D,20160415,000000,35.7428,35.86,35.6398,35.8372,9528185,0
+XLY.US,D,20160418,000000,35.8372,36.1757,35.738,36.1757,9886395,0
+XLY.US,D,20160419,000000,36.2215,36.2743,35.8411,35.9765,9477273,0
+XLY.US,D,20160420,000000,36.0681,36.1451,35.8504,36.022,10615003,0
+XLY.US,D,20160421,000000,36.1179,36.1841,35.8827,35.8973,9175168,0
+XLY.US,D,20160422,000000,35.9152,36.0263,35.6035,35.8246,10491422,0
+XLY.US,D,20160425,000000,35.7574,35.8687,35.6103,35.8643,8613650,0
+XLY.US,D,20160426,000000,35.9272,36.0656,35.7594,35.95,8647158,0
+XLY.US,D,20160427,000000,35.9321,36.0061,35.738,35.9272,12624706,0
+XLY.US,D,20160428,000000,35.738,36.054,35.4496,35.527,16192650,0
+XLY.US,D,20160429,000000,35.8209,35.8784,35.4336,35.6828,18573183,0
+XLY.US,D,20160502,000000,35.8068,36.2346,35.7618,36.2075,14745675,0
+XLY.US,D,20160503,000000,35.937,36.086,35.8005,35.8827,12792774,0
+XLY.US,D,20160504,000000,35.5801,35.8643,35.5494,35.7095,14270502,0
+XLY.US,D,20160505,000000,35.6959,35.738,35.4541,35.4815,13949845,0
+XLY.US,D,20160506,000000,35.4095,35.7332,35.2923,35.7332,11926313,0
+XLY.US,D,20160509,000000,35.7284,35.9452,35.7159,35.8372,11511976,0
+XLY.US,D,20160510,000000,35.9452,36.3081,35.9414,36.3008,10665857,0
+XLY.US,D,20160511,000000,35.95,35.95,35.5494,35.5801,13532332,0
+XLY.US,D,20160512,000000,35.7051,35.7762,35.3867,35.6314,12417990,0
+XLY.US,D,20160513,000000,35.4636,35.6224,35.198,35.2164,16848058,0
+XLY.US,D,20160516,000000,35.1897,35.5494,35.1399,35.436,10208553,0
+XLY.US,D,20160517,000000,35.3828,35.4589,34.9338,35.0257,14477000,0
+XLY.US,D,20160518,000000,34.7964,35.0577,34.5951,34.8326,25120263,0
+XLY.US,D,20160519,000000,34.6787,34.8549,34.5558,34.8001,17364690,0
+XLY.US,D,20160520,000000,34.8414,35.1442,34.8137,35.0305,8654628,0
+XLY.US,D,20160523,000000,34.9811,35.1399,34.8741,34.9097,9378188,0
+XLY.US,D,20160524,000000,35.0441,35.4278,35.0305,35.3267,8822823,0
+XLY.US,D,20160525,000000,35.3558,35.5987,35.3558,35.5228,9657209,0
+XLY.US,D,20160526,000000,35.6224,35.7478,35.5406,35.5939,7760936,0
+XLY.US,D,20160527,000000,35.649,35.8141,35.649,35.7618,7124027,0
+XLY.US,D,20160531,000000,35.8165,35.8372,35.5841,35.7234,9201484,0
+XLY.US,D,20160601,000000,35.558,35.7234,35.4768,35.7003,8314342,0
+XLY.US,D,20160602,000000,35.6035,35.9109,35.5939,35.902,8985324,0
+XLY.US,D,20160603,000000,35.7714,35.8068,35.4234,35.667,12503041,0
+XLY.US,D,20160606,000000,35.7051,35.8246,35.5759,35.7574,9080310,0
+XLY.US,D,20160607,000000,35.7574,35.9544,35.7526,35.8019,9594572,0
+XLY.US,D,20160608,000000,35.8165,35.902,35.7003,35.8411,8764862,0
+XLY.US,D,20160609,000000,35.6577,35.8019,35.6224,35.7618,14597241,0
+XLY.US,D,20160610,000000,35.4768,35.5308,35.288,35.3867,10664629,0
+XLY.US,D,20160613,000000,35.3218,35.5801,35.1666,35.1941,13365222,0
+XLY.US,D,20160614,000000,35.1065,35.2357,34.8811,35.1017,17941643,0
+XLY.US,D,20160615,000000,35.1302,35.4907,35.1302,35.2067,12436046,0
+XLY.US,D,20160616,000000,35.0343,35.3607,34.8228,35.3137,14029234,0
+XLY.US,D,20160617,000000,35.3592,35.3857,35.1946,35.258,18889613,0
+XLY.US,D,20160620,000000,35.5299,35.902,35.5299,35.5755,8747372,0
+XLY.US,D,20160621,000000,35.6795,35.6795,35.4244,35.4947,6385929,0
+XLY.US,D,20160622,000000,35.5218,35.7191,35.4177,35.4443,9069898,0
+XLY.US,D,20160623,000000,35.7714,35.7985,35.631,35.7938,9780472,0
+XLY.US,D,20160624,000000,34.535,35.0741,34.3757,34.4628,33871214,0
+XLY.US,D,20160627,000000,34.1401,34.1991,33.5675,33.8294,23635653,0
+XLY.US,D,20160628,000000,34.2223,34.4993,34.1241,34.4895,17364136,0
+XLY.US,D,20160629,000000,34.9154,35.118,34.7208,35.0606,15590323,0
+XLY.US,D,20160630,000000,35.1694,35.3301,34.9414,35.3165,14834643,0
+XLY.US,D,20160701,000000,35.3543,35.7666,35.287,35.7003,15759155,0
+XLY.US,D,20160705,000000,35.4627,35.5299,35.1737,35.3939,16171422,0
+XLY.US,D,20160706,000000,35.2494,35.6916,35.1737,35.6916,17127724,0
+XLY.US,D,20160707,000000,35.6437,35.8508,35.6122,35.8508,20372182,0
+XLY.US,D,20160708,000000,36.0827,36.5031,36.0827,36.4751,16366325,0
+XLY.US,D,20160711,000000,36.675,36.7792,36.5704,36.688,9753092,0
+XLY.US,D,20160712,000000,36.8071,36.928,36.7743,36.8337,10741768,0
+XLY.US,D,20160713,000000,36.8826,36.9145,36.5704,36.6798,8046527,0
+XLY.US,D,20160714,000000,36.9234,37.0142,36.7558,36.8071,7491234,0
+XLY.US,D,20160715,000000,36.9776,36.9861,36.6111,36.6386,7585189,0
+XLY.US,D,20160718,000000,36.7263,36.8826,36.6252,36.7792,6091930,0
+XLY.US,D,20160719,000000,36.5802,36.7239,36.5031,36.7117,5816672,0
+XLY.US,D,20160720,000000,36.8115,36.8826,36.6386,36.8657,5379672,0
+XLY.US,D,20160721,000000,36.8612,36.928,36.6527,36.7383,5364377,0
+XLY.US,D,20160722,000000,36.8023,36.9634,36.7234,36.9189,5569748,0
+XLY.US,D,20160725,000000,37.0239,37.0239,36.8657,36.9776,6909897,0
+XLY.US,D,20160726,000000,36.947,37.1109,36.8023,36.9329,11023967,0
+XLY.US,D,20160727,000000,37.0426,37.0558,36.6798,36.8115,9478168,0
+XLY.US,D,20160728,000000,36.7214,36.9329,36.5849,36.8869,6968665,0
+XLY.US,D,20160729,000000,36.8386,36.9822,36.7743,36.928,8832630,0
+XLY.US,D,20160801,000000,36.928,37.0826,36.7881,36.9726,6078573,0
+XLY.US,D,20160802,000000,37.0142,37.0142,36.3642,36.4358,9301024,0
+XLY.US,D,20160803,000000,36.3125,36.5307,36.2364,36.5167,8539067,0
+XLY.US,D,20160804,000000,36.4708,36.5981,36.3764,36.5211,4951661,0
+XLY.US,D,20160805,000000,36.7383,36.9604,36.5947,36.9053,7757921,0
+XLY.US,D,20160808,000000,36.9329,36.9953,36.7514,36.7838,6958635,0
+XLY.US,D,20160809,000000,36.7117,36.8574,36.6018,36.675,16267392,0
+XLY.US,D,20160810,000000,36.688,36.8612,36.675,36.7514,7477516,0
+XLY.US,D,20160811,000000,36.9517,37.1637,36.9329,37.1313,8155610,0
+XLY.US,D,20160812,000000,37.0426,37.1927,36.8386,37.1003,5418760,0
+XLY.US,D,20160815,000000,37.2005,37.2721,37.1496,37.1735,6743544,0
+XLY.US,D,20160816,000000,37.0826,37.1269,36.9329,36.9604,5085917,0
+XLY.US,D,20160817,000000,36.8289,36.8991,36.6527,36.8738,7541268,0
+XLY.US,D,20160818,000000,36.8966,36.9376,36.7838,36.852,10461033,0
+XLY.US,D,20160819,000000,36.8071,36.9517,36.7334,36.8738,8116092,0
+XLY.US,D,20160822,000000,36.8386,36.8917,36.7301,36.8386,6384398,0
+XLY.US,D,20160823,000000,37.0094,37.0688,36.958,37.0239,11812951,0
+XLY.US,D,20160824,000000,36.9871,37.0751,36.7743,36.8476,7130454,0
+XLY.US,D,20160825,000000,36.7117,36.8476,36.657,36.7263,6683912,0
+XLY.US,D,20160826,000000,36.7792,36.9234,36.4577,36.6203,13900535,0
+XLY.US,D,20160829,000000,36.6203,36.7973,36.6203,36.7475,8832663,0
+XLY.US,D,20160830,000000,36.7117,36.7558,36.4847,36.5442,5410794,0
+XLY.US,D,20160831,000000,36.5167,36.5752,36.3125,36.449,7737842,0
+XLY.US,D,20160901,000000,36.4895,36.5998,36.3222,36.5259,11940751,0
+XLY.US,D,20160902,000000,36.6972,36.7325,36.5104,36.5947,7409157,0
+XLY.US,D,20160906,000000,36.5947,36.6614,36.4131,36.6614,13635988,0
+XLY.US,D,20160907,000000,36.5898,36.686,36.5211,36.6798,11823250,0
+XLY.US,D,20160908,000000,36.4895,36.5623,36.3174,36.3642,9851636,0
+XLY.US,D,20160909,000000,36.1054,36.1772,35.4849,35.4849,21085593,0
+XLY.US,D,20160912,000000,35.3446,36.074,35.304,35.9825,23998393,0
+XLY.US,D,20160913,000000,35.7191,35.8251,35.3592,35.4723,20416207,0
+XLY.US,D,20160914,000000,35.4805,35.6828,35.3721,35.4758,16257114,0
+XLY.US,D,20160915,000000,35.3678,35.7574,35.3123,35.7332,12750426,0
+XLY.US,D,20160916,000000,35.6118,35.6853,35.5029,35.6568,11715059,0
+XLY.US,D,20160919,000000,35.7143,35.8746,35.5479,35.6304,6837476,0
+XLY.US,D,20160920,000000,35.7762,35.8256,35.5654,35.6568,7358970,0
+XLY.US,D,20160921,000000,35.7095,36.0198,35.6068,36.0008,13206870,0
+XLY.US,D,20160922,000000,36.2109,36.3338,36.1514,36.2646,10581860,0
+XLY.US,D,20160923,000000,36.1653,36.3003,36.1653,36.1831,8544936,0
+XLY.US,D,20160926,000000,36.0841,36.0841,35.738,35.7851,13053130,0
+XLY.US,D,20160927,000000,35.8304,36.147,35.7714,36.147,11310475,0
+XLY.US,D,20160928,000000,36.1702,36.2646,36.0333,36.2476,9067939,0
+XLY.US,D,20160929,000000,36.2064,36.4136,35.9578,36.0614,13954255,0
+XLY.US,D,20160930,000000,36.2205,36.4601,36.1514,36.3522,10546169,0
+XLY.US,D,20161003,000000,36.2109,36.4113,36.1747,36.3288,16953777,0
+XLY.US,D,20161004,000000,36.3618,36.478,36.1301,36.2017,19778880,0
+XLY.US,D,20161005,000000,36.3386,36.4969,36.2921,36.3522,15681932,0
+XLY.US,D,20161006,000000,36.3003,36.4494,36.1557,36.3779,15989540,0
+XLY.US,D,20161007,000000,36.4829,36.5196,36.1259,36.2157,19138252,0
+XLY.US,D,20161010,000000,36.3875,36.4334,36.2496,36.2738,6540555,0
+XLY.US,D,20161011,000000,36.3003,36.3003,35.7624,35.8338,18531752,0
+XLY.US,D,20161012,000000,35.8697,36.1366,35.8256,36.0008,8363000,0
+XLY.US,D,20161013,000000,35.7478,35.9656,35.512,35.8697,8868912,0
+XLY.US,D,20161014,000000,35.9835,36.1025,35.8126,35.8304,7650273,0
+XLY.US,D,20161017,000000,35.8175,35.8213,35.5251,35.5337,7971696,0
+XLY.US,D,20161018,000000,35.9025,35.9656,35.7191,35.7714,8675687,0
+XLY.US,D,20161019,000000,35.8304,35.9698,35.738,35.9292,7148037,0
+XLY.US,D,20161020,000000,35.8464,35.9472,35.7143,35.861,10790341,0
+XLY.US,D,20161021,000000,35.6877,36.2017,35.6877,36.147,10561458,0
+XLY.US,D,20161024,000000,36.3288,36.4297,36.2515,36.4063,7818223,0
+XLY.US,D,20161025,000000,36.2428,36.2428,35.9612,35.9785,10176003,0
+XLY.US,D,20161026,000000,35.8213,35.9742,35.7526,35.8256,9505500,0
+XLY.US,D,20161027,000000,35.9157,35.9698,35.4616,35.5251,11747256,0
+XLY.US,D,20161028,000000,35.3335,35.6828,35.3108,35.4433,11022531,0
+XLY.US,D,20161031,000000,35.4937,35.5589,35.3973,35.4714,12988464,0
+XLY.US,D,20161101,000000,35.5609,35.6258,34.938,35.2212,26302758,0
+XLY.US,D,20161102,000000,35.1302,35.2832,34.9164,35.0068,21347034,0
+XLY.US,D,20161103,000000,35.0711,35.2386,34.8345,34.9164,19598093,0
+XLY.US,D,20161104,000000,34.8858,35.1491,34.7939,34.848,19623010,0
+XLY.US,D,20161107,000000,35.348,35.6568,35.2386,35.6528,15668344,0
+XLY.US,D,20161108,000000,35.6528,35.9472,35.5609,35.7985,11683171,0
+XLY.US,D,20161109,000000,35.048,35.934,34.9608,35.8697,25140553,0
+XLY.US,D,20161110,000000,36.0106,36.4016,35.7284,36.0008,36705770,0
+XLY.US,D,20161111,000000,35.8653,36.2558,35.8421,36.2064,13226395,0
+XLY.US,D,20161114,000000,36.3755,36.4814,36.1653,36.2109,13936850,0
+XLY.US,D,20161115,000000,36.3386,36.4016,36.1605,36.3522,13233314,0
+XLY.US,D,20161116,000000,36.2738,36.552,36.2249,36.552,8792341,0
+XLY.US,D,20161117,000000,36.5835,36.9914,36.5109,36.9914,12277913,0
+XLY.US,D,20161118,000000,36.9688,37.0514,36.8333,36.8782,9426647,0
+XLY.US,D,20161121,000000,36.947,37.1183,36.8966,37.1183,10488231,0
+XLY.US,D,20161122,000000,37.2329,37.5919,37.1975,37.5586,12660636,0
+XLY.US,D,20161123,000000,37.4971,37.6167,37.4686,37.5967,9769939,0
+XLY.US,D,20161125,000000,37.6559,37.7275,37.5967,37.687,9404699,0
+XLY.US,D,20161128,000000,37.5967,37.6007,37.3093,37.3864,11300577,0
+XLY.US,D,20161129,000000,37.4285,37.5456,37.3864,37.4875,9583519,0
+XLY.US,D,20161130,000000,37.4686,37.4875,37.1646,37.1744,11126787,0
+XLY.US,D,20161201,000000,37.142,37.382,37.0732,37.1933,20762297,0
+XLY.US,D,20161202,000000,37.1975,37.2953,36.942,36.9871,16835819,0
+XLY.US,D,20161205,000000,37.142,37.4535,36.9822,37.3912,17816229,0
+XLY.US,D,20161206,000000,37.4193,37.4826,37.3078,37.4783,15455186,0
+XLY.US,D,20161207,000000,37.4971,38.2235,37.4516,38.2051,17553210,0
+XLY.US,D,20161208,000000,38.2193,38.3033,38.1191,38.2051,12324864,0
+XLY.US,D,20161209,000000,38.2942,38.2942,38.0944,38.2899,10552403,0
+XLY.US,D,20161212,000000,38.2144,38.2594,37.892,37.9729,13043484,0
+XLY.US,D,20161213,000000,38.1141,38.46,37.9898,38.3126,10605708,0
+XLY.US,D,20161214,000000,38.3033,38.3828,37.9854,38.0552,18572103,0
+XLY.US,D,20161215,000000,38.1191,38.2283,37.9425,37.9642,13350972,0
+XLY.US,D,20161216,000000,38.0746,38.0939,37.7227,37.7779,21533068,0
+XLY.US,D,20161219,000000,37.8638,38.077,37.7779,37.878,8270440,0
+XLY.US,D,20161220,000000,37.9343,38.2307,37.9293,38.1785,8830338,0
+XLY.US,D,20161221,000000,38.1746,38.2027,38.0746,38.1606,5890417,0
+XLY.US,D,20161222,000000,38.0939,38.1069,37.6879,37.7498,9738908,0
+XLY.US,D,20161223,000000,37.7411,37.8121,37.6234,37.668,6000209,0
+XLY.US,D,20161227,000000,37.694,37.9651,37.694,37.8146,13146048,0
+XLY.US,D,20161228,000000,37.8963,37.9343,37.544,37.5528,8443912,0
+XLY.US,D,20161229,000000,37.5808,37.6811,37.4173,37.5039,5617268,0
+XLY.US,D,20161230,000000,37.623,37.623,37.0736,37.1898,10526536,0
+XLY.US,D,20170103,000000,37.4856,37.6182,37.1801,37.4076,30702438,0
+XLY.US,D,20170104,000000,37.5713,37.947,37.5345,37.9061,11972855,0
+XLY.US,D,20170105,000000,37.6717,37.8925,37.6642,37.878,9602414,0
+XLY.US,D,20170106,000000,37.8688,38.1785,37.727,38.0657,14262774,0
+XLY.US,D,20170109,000000,38.0518,38.1345,37.9651,38.0333,8430158,0
+XLY.US,D,20170110,000000,38.0243,38.3093,37.9651,38.1698,11314986,0
+XLY.US,D,20170111,000000,38.1427,38.2529,38.0193,38.2529,11773545,0
+XLY.US,D,20170112,000000,38.1655,38.2623,37.9085,38.2169,9370932,0
+XLY.US,D,20170113,000000,38.2397,38.3944,38.2397,38.3581,6135634,0
+XLY.US,D,20170117,000000,38.2481,38.5492,38.2439,38.4211,9427421,0
+XLY.US,D,20170118,000000,38.4356,38.4356,38.2211,38.3532,6349992,0
+XLY.US,D,20170119,000000,38.4083,38.5406,38.147,38.2352,9075872,0
+XLY.US,D,20170120,000000,38.3726,38.4442,38.2211,38.3445,12008990,0
+XLY.US,D,20170123,000000,38.1698,38.3862,38.1345,38.3726,18721086,0
+XLY.US,D,20170124,000000,38.4306,38.7279,38.3628,38.6878,10500504,0
+XLY.US,D,20170125,000000,38.8377,38.9653,38.8105,38.9237,8019095,0
+XLY.US,D,20170126,000000,38.9562,39.1233,38.8642,38.9838,8547490,0
+XLY.US,D,20170127,000000,39.0118,39.0612,38.718,38.8608,9844563,0
+XLY.US,D,20170130,000000,38.8014,38.8469,38.4625,38.8154,8281385,0
+XLY.US,D,20170131,000000,38.6407,38.7549,38.4748,38.7549,10348904,0
+XLY.US,D,20170201,000000,38.8201,38.8884,38.5406,38.6828,11309581,0
+XLY.US,D,20170202,000000,38.6232,38.8201,38.5768,38.6499,8908969,0
+XLY.US,D,20170203,000000,38.5317,38.6644,38.4578,38.5996,7994047,0
+XLY.US,D,20170206,000000,38.4908,38.5817,38.4211,38.4863,8622523,0
+XLY.US,D,20170207,000000,38.5047,38.5624,38.4083,38.4487,12532466,0
+XLY.US,D,20170208,000000,38.4487,38.7303,38.4487,38.6878,9029250,0
+XLY.US,D,20170209,000000,38.7008,39.0249,38.7008,38.9282,7724886,0
+XLY.US,D,20170210,000000,38.9838,39.1802,38.9653,39.1666,8345739,0
+XLY.US,D,20170213,000000,39.2567,39.3115,39.1574,39.2121,9650280,0
+XLY.US,D,20170214,000000,39.1943,39.4363,39.1802,39.4363,6934607,0
+XLY.US,D,20170215,000000,39.3713,39.6531,39.3042,39.6414,10407828,0
+XLY.US,D,20170216,000000,39.6003,39.6419,39.3671,39.4411,6735510,0
+XLY.US,D,20170217,000000,39.3434,39.5684,39.3386,39.5684,8481200,0
+XLY.US,D,20170221,000000,39.742,39.8834,39.6463,39.7973,7851949,0
+XLY.US,D,20170222,000000,39.7553,39.8418,39.7145,39.7973,4915297,0
+XLY.US,D,20170223,000000,39.8467,39.8931,39.4958,39.5272,7574159,0
+XLY.US,D,20170224,000000,39.4591,39.7096,39.3713,39.7096,10578671,0
+XLY.US,D,20170227,000000,39.7236,39.7808,39.5912,39.7553,7544134,0
+XLY.US,D,20170228,000000,39.6507,39.6598,39.4265,39.4591,8950743,0
+XLY.US,D,20170301,000000,39.8834,40.0112,39.7553,39.9028,18892392,0
+XLY.US,D,20170302,000000,39.8834,39.9439,39.7741,39.8066,8614007,0
+XLY.US,D,20170303,000000,39.7648,39.8467,39.6003,39.7465,7182843,0
+XLY.US,D,20170306,000000,39.6181,39.6598,39.4681,39.6181,5688216,0
+XLY.US,D,20170307,000000,39.6181,39.6225,39.4459,39.4914,6716193,0
+XLY.US,D,20170308,000000,39.5495,39.7286,39.5359,39.6556,5711870,0
+XLY.US,D,20170309,000000,39.6181,39.7329,39.5046,39.6181,6012657,0
+XLY.US,D,20170310,000000,39.7925,39.8283,39.5955,39.6788,7675476,0
+XLY.US,D,20170313,000000,39.702,39.7973,39.6531,39.7832,5452688,0
+XLY.US,D,20170314,000000,39.742,39.8374,39.6414,39.7741,8520879,0
+XLY.US,D,20170315,000000,39.8514,40.0615,39.7236,39.9836,8179570,0
+XLY.US,D,20170316,000000,40.0112,40.0877,39.9342,39.9792,13712602,0
+XLY.US,D,20170317,000000,40.0243,40.1095,39.9125,40.0291,10288134,0
+XLY.US,D,20170320,000000,40.062,40.0712,39.8574,39.9342,5759240,0
+XLY.US,D,20170321,000000,40.0291,40.0906,39.4028,39.4301,10138599,0
+XLY.US,D,20170322,000000,39.398,39.5305,39.2466,39.4754,13313734,0
+XLY.US,D,20170323,000000,39.5443,39.7736,39.4537,39.5674,7937130,0
+XLY.US,D,20170324,000000,39.6082,39.792,39.4944,39.6636,7226054,0
+XLY.US,D,20170327,000000,39.4255,39.7165,39.2742,39.6503,10683853,0
+XLY.US,D,20170328,000000,39.6453,40.0388,39.5766,39.9531,9053575,0
+XLY.US,D,20170329,000000,39.9531,40.2184,39.9125,40.1902,9955268,0
+XLY.US,D,20170330,000000,40.1185,40.3002,40.0808,40.2952,10210619,0
+XLY.US,D,20170331,000000,40.2318,40.4022,40.2184,40.3002,5179310,0
+XLY.US,D,20170403,000000,40.3049,40.3277,39.9125,40.1408,13434492,0
+XLY.US,D,20170404,000000,40.0243,40.1361,39.989,40.076,9437297,0
+XLY.US,D,20170405,000000,40.227,40.4419,39.925,39.9792,9465780,0
+XLY.US,D,20170406,000000,40.003,40.2318,39.989,40.1046,6334910,0
+XLY.US,D,20170407,000000,40.003,40.1229,39.9279,39.9841,8529190,0
+XLY.US,D,20170410,000000,39.9982,40.269,39.9841,40.1312,5233584,0
+XLY.US,D,20170411,000000,40.1185,40.181,39.8099,40.0998,11935426,0
+XLY.US,D,20170412,000000,40.0668,40.1185,39.9076,39.9391,5372078,0
+XLY.US,D,20170413,000000,39.8791,40.0136,39.6589,39.6589,10129722,0
+XLY.US,D,20170417,000000,39.7595,40.0668,39.7595,40.0668,7589345,0
+XLY.US,D,20170418,000000,39.971,40.1361,39.8693,40.0712,5565536,0
+XLY.US,D,20170419,000000,40.2048,40.3645,40.076,40.1095,8141379,0
+XLY.US,D,20170420,000000,40.2788,40.6075,40.2653,40.5295,9572235,0
+XLY.US,D,20170421,000000,40.4747,40.5165,40.3363,40.4376,7878076,0
+XLY.US,D,20170424,000000,40.8639,40.8639,40.6535,40.6994,9244184,0
+XLY.US,D,20170425,000000,40.8373,41.0777,40.8373,41.0192,11794612,0
+XLY.US,D,20170426,000000,41.1253,41.3856,41.0706,41.2138,8893923,0
+XLY.US,D,20170427,000000,41.4228,41.49,41.3174,41.431,7994981,0
+XLY.US,D,20170428,000000,41.5216,41.595,41.2187,41.268,11042148,0
+XLY.US,D,20170501,000000,41.3594,41.4785,41.2733,41.3222,12897710,0
+XLY.US,D,20170502,000000,41.3459,41.3691,41.1253,41.3691,8607719,0
+XLY.US,D,20170503,000000,41.3361,41.4451,41.0052,41.1253,6147115,0
+XLY.US,D,20170504,000000,41.1567,41.1567,40.9051,41.0613,11652950,0
+XLY.US,D,20170505,000000,41.2277,41.3174,41.024,41.3174,7025576,0
+XLY.US,D,20170508,000000,41.4645,41.4737,41.2481,41.3952,5458575,0
+XLY.US,D,20170509,000000,41.488,41.6658,41.4088,41.6339,22378222,0
+XLY.US,D,20170510,000000,41.4645,41.507,41.3385,41.4925,7679186,0
+XLY.US,D,20170511,000000,41.4136,41.4136,40.9921,41.2457,9496609,0
+XLY.US,D,20170512,000000,41.285,41.285,41.1333,41.1852,7050765,0
+XLY.US,D,20170515,000000,41.1945,41.3691,41.1451,41.1945,8625180,0
+XLY.US,D,20170516,000000,41.2187,41.2495,41.024,41.0516,9161780,0
+XLY.US,D,20170517,000000,40.7995,40.9051,40.3832,40.3882,18076200,0
+XLY.US,D,20170518,000000,40.3882,40.8092,40.3882,40.6209,14232741,0
+XLY.US,D,20170519,000000,40.6906,41.0289,40.6441,40.8963,7712888,0
+XLY.US,D,20170522,000000,40.9747,41.1474,40.9525,41.1034,6421750,0
+XLY.US,D,20170523,000000,41.1333,41.2234,40.8817,40.9477,4558953,0
+XLY.US,D,20170524,000000,40.9331,41.1078,40.7836,41.0948,8439124,0
+XLY.US,D,20170525,000000,41.2277,41.5826,41.2277,41.4548,7191301,0
+XLY.US,D,20170526,000000,41.5119,41.6,41.4645,41.5793,5054857,0
+XLY.US,D,20170530,000000,41.5793,41.7116,41.5748,41.6096,5758959,0
+XLY.US,D,20170531,000000,41.6846,41.7392,41.3908,41.7215,11137940,0
+XLY.US,D,20170601,000000,41.826,42.1153,41.7026,42.1153,11233626,0
+XLY.US,D,20170602,000000,42.1386,42.3138,42.0781,42.2668,6768841,0
+XLY.US,D,20170605,000000,42.3113,42.3486,42.0737,42.1531,12001446,0
+XLY.US,D,20170606,000000,42.0055,42.0886,41.7581,41.79,7767297,0
+XLY.US,D,20170607,000000,41.8544,41.9343,41.7675,41.8637,10181929,0
+XLY.US,D,20170608,000000,41.8685,41.9132,41.5393,41.5902,11336634,0
+XLY.US,D,20170609,000000,41.6339,41.6938,41.0381,41.4088,23967471,0
+XLY.US,D,20170612,000000,41.2753,41.495,41.2187,41.387,14023669,0
+XLY.US,D,20170613,000000,41.4832,41.7026,41.4688,41.6435,9089152,0
+XLY.US,D,20170614,000000,41.795,41.8588,41.4044,41.6193,10495794,0
+XLY.US,D,20170615,000000,41.3124,41.4785,41.1098,41.4451,7823837,0
+XLY.US,D,20170616,000000,41.5931,41.5931,41.2006,41.4335,16724932,0
+XLY.US,D,20170619,000000,41.6078,41.8153,41.5046,41.752,7414670,0
+XLY.US,D,20170620,000000,41.6783,41.687,41.2201,41.2281,7294166,0
+XLY.US,D,20170621,000000,41.3333,41.3566,41.1441,41.2912,6801789,0
+XLY.US,D,20170622,000000,41.287,41.3497,41.1866,41.1958,7960701,0
+XLY.US,D,20170623,000000,41.1958,41.1958,41.0105,41.1441,8508526,0
+XLY.US,D,20170626,000000,41.3473,41.4156,41.163,41.2912,10244737,0
+XLY.US,D,20170627,000000,41.2055,41.3594,40.9665,40.9665,8735300,0
+XLY.US,D,20170628,000000,41.086,41.4238,41.0575,41.3807,10945622,0
+XLY.US,D,20170629,000000,41.2999,41.3381,40.6573,40.9794,10664660,0
+XLY.US,D,20170630,000000,41.1818,41.3759,41.1088,41.1958,10131908,0
+XLY.US,D,20170703,000000,41.3096,41.5142,41.1349,41.1532,6107955,0
+XLY.US,D,20170705,000000,41.1488,41.1581,40.8585,41.0526,8670366,0
+XLY.US,D,20170706,000000,40.7995,40.9244,40.607,40.6349,8262129,0
+XLY.US,D,20170707,000000,40.7221,41.0279,40.7221,40.9975,5612811,0
+XLY.US,D,20170710,000000,41.0299,41.1488,40.9103,41.086,5874702,0
+XLY.US,D,20170711,000000,41.039,41.0672,40.7768,41.0018,6989021,0
+XLY.US,D,20170712,000000,41.2326,41.3759,41.2055,41.3144,6600851,0
+XLY.US,D,20170713,000000,41.4335,41.4809,41.287,41.3192,7186904,0
+XLY.US,D,20170714,000000,41.4475,41.5046,41.2671,41.4523,9007439,0
+XLY.US,D,20170717,000000,41.4523,41.6222,41.4523,41.5551,6887933,0
+XLY.US,D,20170718,000000,41.5192,41.7475,41.4856,41.7427,7593238,0
+XLY.US,D,20170719,000000,41.8196,41.9904,41.7886,41.944,5778191,0
+XLY.US,D,20170720,000000,41.986,42.0176,41.7146,41.8578,9954809,0
+XLY.US,D,20170721,000000,41.6599,41.885,41.6599,41.885,7217152,0
+XLY.US,D,20170724,000000,41.8985,41.8985,41.6967,41.7427,4535923,0
+XLY.US,D,20170725,000000,41.8985,42.1453,41.8293,42.0368,10972500,0
+XLY.US,D,20170726,000000,42.1052,42.1148,41.9721,42.0176,6219177,0
+XLY.US,D,20170727,000000,42.1984,42.5374,41.9721,42.3258,14420405,0
+XLY.US,D,20170728,000000,41.9122,42.0553,41.8438,42.0046,8521709,0
+XLY.US,D,20170731,000000,42.1574,42.2151,41.8511,41.9909,6742455,0
+XLY.US,D,20170801,000000,42.1148,42.1477,41.9314,42.064,9496671,0
+XLY.US,D,20170802,000000,42.0461,42.064,41.701,41.9488,6275722,0
+XLY.US,D,20170803,000000,41.9078,42.0529,41.8178,41.8342,7823282,0
+XLY.US,D,20170804,000000,41.9266,41.9266,41.6687,41.839,5329107,0
+XLY.US,D,20170807,000000,41.9122,41.9953,41.8578,41.9358,7533263,0
+XLY.US,D,20170808,000000,41.9358,42.1792,41.8342,41.9581,6581801,0
+XLY.US,D,20170809,000000,41.462,41.7427,41.385,41.7146,10632815,0
+XLY.US,D,20170810,000000,41.5419,41.6078,41.086,41.0909,10637630,0
+XLY.US,D,20170811,000000,40.9887,41.3884,40.9887,41.2999,10703659,0
+XLY.US,D,20170814,000000,41.5321,41.7334,41.5235,41.5931,8163092,0
+XLY.US,D,20170815,000000,41.5773,41.582,41.2104,41.2154,6735284,0
+XLY.US,D,20170816,000000,41.3663,41.5046,41.2505,41.4248,5317155,0
+XLY.US,D,20170817,000000,41.3192,41.3663,40.7633,40.7633,10651753,0
+XLY.US,D,20170818,000000,40.6766,40.786,40.5155,40.5621,14724161,0
+XLY.US,D,20170821,000000,40.5483,40.6906,40.397,40.6349,22955385,0
+XLY.US,D,20170822,000000,40.754,41.1165,40.7312,41.0716,9513348,0
+XLY.US,D,20170823,000000,40.7956,40.8693,40.6529,40.7221,10518211,0
+XLY.US,D,20170824,000000,40.9244,41.0202,40.5706,40.6349,6000203,0
+XLY.US,D,20170825,000000,40.754,40.9103,40.6621,40.7361,7037743,0
+XLY.US,D,20170828,000000,40.8693,40.8968,40.7031,40.7583,4751901,0
+XLY.US,D,20170829,000000,40.497,40.7681,40.4321,40.7221,5977340,0
+XLY.US,D,20170830,000000,40.7449,41.0672,40.7031,41.0154,4909137,0
+XLY.US,D,20170831,000000,41.1304,41.2471,41.0716,41.2104,8680312,0
+XLY.US,D,20170901,000000,41.3144,41.4713,41.2912,41.3971,5291164,0
+XLY.US,D,20170905,000000,41.282,41.4572,40.9887,41.2281,10741183,0
+XLY.US,D,20170906,000000,41.2912,41.5346,41.2055,41.4856,6537297,0
+XLY.US,D,20170907,000000,41.5724,41.627,41.0299,41.1261,11648823,0
+XLY.US,D,20170908,000000,41.0434,41.081,40.9123,40.9844,5635011,0
+XLY.US,D,20170911,000000,41.1304,41.2423,41.1,41.2006,7292073,0
+XLY.US,D,20170912,000000,41.2999,41.4427,41.2481,41.385,5918157,0
+XLY.US,D,20170913,000000,41.3614,41.6826,41.3614,41.6826,7161526,0
+XLY.US,D,20170914,000000,41.582,41.687,41.4427,41.4572,7647549,0
+XLY.US,D,20170915,000000,41.3802,41.4998,41.3188,41.3424,8478918,0
+XLY.US,D,20170918,000000,41.4713,41.5046,41.1088,41.1996,14209263,0
+XLY.US,D,20170919,000000,41.2046,41.2729,41.009,41.1621,13876397,0
+XLY.US,D,20170920,000000,41.2239,41.3328,41.0796,41.2994,8043047,0
+XLY.US,D,20170921,000000,41.2865,41.3328,41.1621,41.2316,9080318,0
+XLY.US,D,20170922,000000,41.1248,41.3236,41.116,41.2994,6732652,0
+XLY.US,D,20170925,000000,41.2865,41.3802,41.0796,41.2144,15531325,0
+XLY.US,D,20170926,000000,41.3328,41.4156,41.1271,41.2192,6662770,0
+XLY.US,D,20170927,000000,41.3236,41.5235,41.1432,41.4427,11336675,0
+XLY.US,D,20170928,000000,41.3846,41.4287,41.3188,41.3922,7804302,0
+XLY.US,D,20170929,000000,41.3971,41.5912,41.3802,41.5505,7492338,0
+XLY.US,D,20171002,000000,41.5984,41.7206,41.5437,41.6275,6351525,0
+XLY.US,D,20171003,000000,41.6976,41.81,41.6649,41.8028,10626194,0
+XLY.US,D,20171004,000000,41.8356,42.0466,41.791,42.0195,10674486,0
+XLY.US,D,20171005,000000,42.0839,42.2673,42.0293,42.2551,15654108,0
+XLY.US,D,20171006,000000,42.187,42.3655,42.187,42.3055,6781964,0
+XLY.US,D,20171009,000000,42.3427,42.3476,42.1313,42.1739,9254588,0
+XLY.US,D,20171010,000000,42.2014,42.3292,42.0293,42.1313,5976481,0
+XLY.US,D,20171011,000000,42.155,42.2014,42.0485,42.155,8331312,0
+XLY.US,D,20171012,000000,41.9973,42.0065,41.7815,41.8729,9926574,0
+XLY.US,D,20171013,000000,41.9507,42.1124,41.8998,42.0752,5904843,0
+XLY.US,D,20171016,000000,42.093,42.1497,42.0016,42.1313,9380564,0
+XLY.US,D,20171017,000000,42.1218,42.2222,42.0485,42.155,6002416,0
+XLY.US,D,20171018,000000,42.1918,42.2097,42.0293,42.0387,9801489,0
+XLY.US,D,20171019,000000,41.8637,42.0437,41.762,42.0387,9758365,0
+XLY.US,D,20171020,000000,42.2058,42.2455,42.0882,42.1405,10397578,0
+XLY.US,D,20171023,000000,42.187,42.2222,41.8212,41.8544,6302820,0
+XLY.US,D,20171024,000000,41.9411,42.0244,41.8998,41.9551,8020848,0
+XLY.US,D,20171025,000000,41.8729,41.9378,41.5679,41.795,10143250,0
+XLY.US,D,20171026,000000,41.795,42.093,41.7576,41.9411,7717399,0
+XLY.US,D,20171027,000000,42.2551,42.6427,42.0567,42.6196,12881588,0
+XLY.US,D,20171030,000000,42.4405,42.5228,42.3312,42.426,9399190,0
+XLY.US,D,20171031,000000,42.4734,42.519,42.3941,42.4309,6910711,0
+XLY.US,D,20171101,000000,42.5693,42.7076,42.426,42.4453,9576551,0
+XLY.US,D,20171102,000000,42.3292,42.3795,41.9741,42.1264,9954960,0
+XLY.US,D,20171103,000000,42.1028,42.3148,42.0016,42.2968,8008619,0
+XLY.US,D,20171106,000000,42.2136,42.6244,42.2136,42.606,8334248,0
+XLY.US,D,20171107,000000,42.5552,42.6884,42.2919,42.3525,5274063,0
+XLY.US,D,20171108,000000,42.2875,42.4217,42.2455,42.3989,5909500,0
+XLY.US,D,20171109,000000,42.1599,42.5228,42.0567,42.4638,7435334,0
+XLY.US,D,20171110,000000,42.4497,42.6607,42.412,42.606,5442999,0
+XLY.US,D,20171113,000000,42.4734,42.8374,42.3892,42.7497,12377751,0
+XLY.US,D,20171114,000000,42.6156,42.7958,42.4951,42.7861,9082544,0
+XLY.US,D,20171115,000000,42.5779,42.7449,42.3567,42.6012,7291054,0
+XLY.US,D,20171116,000000,42.6704,42.9942,42.6379,42.9569,8874342,0
+XLY.US,D,20171117,000000,43.0525,43.2162,43.0217,43.1465,10160228,0
+XLY.US,D,20171120,000000,43.2137,43.3208,43.1332,43.2284,5306338,0
+XLY.US,D,20171121,000000,43.3393,43.5241,43.2797,43.4956,10872496,0
+XLY.US,D,20171122,000000,43.5144,43.6242,43.4859,43.5381,6931774,0
+XLY.US,D,20171124,000000,43.6388,43.6668,43.5797,43.648,3764310,0
+XLY.US,D,20171127,000000,43.7635,43.8594,43.6004,43.6813,8512902,0
+XLY.US,D,20171128,000000,43.7496,44.1643,43.6959,44.1643,12584676,0
+XLY.US,D,20171129,000000,44.2017,44.4731,44.1318,44.3546,13759724,0
+XLY.US,D,20171130,000000,44.4286,44.7639,44.322,44.58,16217792,0
+XLY.US,D,20171201,000000,44.5345,44.7053,43.9339,44.5611,25539235,0
+XLY.US,D,20171204,000000,45.0141,45.3727,44.9962,45.0785,14683629,0
+XLY.US,D,20171205,000000,45.0643,45.1699,44.8066,44.82,16225845,0
+XLY.US,D,20171206,000000,44.759,44.8476,44.5017,44.5302,12396745,0
+XLY.US,D,20171207,000000,44.4969,44.7275,44.4324,44.6454,8566678,0
+XLY.US,D,20171208,000000,44.7687,44.9439,44.6594,44.8569,12560081,0
+XLY.US,D,20171211,000000,44.8936,44.9681,44.7997,44.9536,7255053,0
+XLY.US,D,20171212,000000,45.0785,45.1156,44.9561,44.9729,5966632,0
+XLY.US,D,20171213,000000,45.0643,45.1156,44.9424,45.0103,7478611,0
+XLY.US,D,20171214,000000,45.0597,45.2821,45.0233,45.1478,9145736,0
+XLY.US,D,20171215,000000,45.3549,45.4628,45.2352,45.3422,14535121,0
+XLY.US,D,20171218,000000,45.6292,45.8252,45.574,45.7486,12982077,0
+XLY.US,D,20171219,000000,45.8005,45.8556,45.6113,45.6887,12931130,0
+XLY.US,D,20171220,000000,45.846,45.8775,45.5836,45.6025,5313107,0
+XLY.US,D,20171221,000000,45.6607,45.9989,45.6244,45.8973,5086382,0
+XLY.US,D,20171222,000000,45.8368,45.8368,45.7206,45.8101,6961468,0
+XLY.US,D,20171226,000000,45.7536,45.9622,45.7536,45.9109,3237035,0
+XLY.US,D,20171227,000000,45.9941,45.9989,45.7743,45.819,4025566,0
+XLY.US,D,20171228,000000,45.9801,45.9801,45.846,45.9442,9065767,0
+XLY.US,D,20171229,000000,45.9578,46.0179,45.6428,45.6742,5683972,0
+XLY.US,D,20180102,000000,45.8702,46.3696,45.8702,46.3696,10574512,0
+XLY.US,D,20180103,000000,46.4171,46.6161,46.4079,46.5791,11492818,0
+XLY.US,D,20180104,000000,46.7582,46.793,46.4949,46.7302,7469785,0
+XLY.US,D,20180105,000000,46.9381,47.127,46.8356,47.1027,9266416,0
+XLY.US,D,20180108,000000,47.127,47.2392,47.066,47.1599,5769029,0
+XLY.US,D,20180109,000000,47.2997,47.367,47.0951,47.2538,6829760,0
+XLY.US,D,20180110,000000,47.0806,47.2861,46.9662,47.2203,6133950,0
+XLY.US,D,20180111,000000,47.3384,47.9932,47.291,47.9884,7820748,0
+XLY.US,D,20180112,000000,48.0823,48.6258,48.0203,48.6062,8702624,0
+XLY.US,D,20180116,000000,48.853,49.071,48.1355,48.2628,19965571,0
+XLY.US,D,20180117,000000,48.4806,48.5869,48.1902,48.4852,14381834,0
+XLY.US,D,20180118,000000,48.466,48.5534,48.3161,48.4419,7041946,0
+XLY.US,D,20180119,000000,48.6788,48.877,48.5291,48.8722,8056441,0
+XLY.US,D,20180122,000000,48.8671,49.414,48.8244,49.414,16749945,0
+XLY.US,D,20180123,000000,49.6811,49.8834,49.5879,49.8247,8977443,0
+XLY.US,D,20180124,000000,50.0529,50.3383,49.6028,50.0429,13966645,0
+XLY.US,D,20180125,000000,50.2659,50.2994,49.7299,49.9516,10883620,0
+XLY.US,D,20180126,000000,50.0678,50.4461,49.9371,50.4461,8390421,0
+XLY.US,D,20180129,000000,50.3972,50.6103,50.2036,50.3139,13660213,0
+XLY.US,D,20180130,000000,49.9276,50.2615,49.7626,50.0579,11416593,0
+XLY.US,D,20180131,000000,50.2949,50.4651,49.7826,49.8885,22408900,0
+XLY.US,D,20180201,000000,49.5929,49.9665,49.3032,49.347,20203581,0
+XLY.US,D,20180202,000000,49.5594,49.9765,48.7566,48.8671,23098814,0
+XLY.US,D,20180205,000000,48.4514,49.1683,46.7979,47.2203,45139534,0
+XLY.US,D,20180206,000000,46.2838,48.5193,46.1611,48.4224,48253702,0
+XLY.US,D,20180207,000000,48.4563,49.1487,48.2628,48.2724,28366041,0
+XLY.US,D,20180208,000000,48.3355,48.4612,46.3179,46.3554,34004662,0
+XLY.US,D,20180209,000000,46.8071,47.052,44.9392,46.6638,45943209,0
+XLY.US,D,20180212,000000,47.1075,47.5678,46.6251,47.2997,27136134,0
+XLY.US,D,20180213,000000,47.1075,47.6641,47.0283,47.5532,11129019,0
+XLY.US,D,20180214,000000,47.3191,48.3886,47.2861,48.2918,14544345,0
+XLY.US,D,20180215,000000,48.5917,48.7275,48.0735,48.7275,12047931,0
+XLY.US,D,20180216,000000,48.5771,48.8867,48.3838,48.4902,10260372,0
+XLY.US,D,20180220,000000,48.3401,48.8722,48.3401,48.3401,12695532,0
+XLY.US,D,20180221,000000,48.5626,49.0661,48.2724,48.2724,10701872,0
+XLY.US,D,20180222,000000,48.5097,48.7079,48.1999,48.3306,9588681,0
+XLY.US,D,20180223,000000,48.6161,49.022,48.3838,49.022,6466878,0
+XLY.US,D,20180226,000000,49.2065,49.4288,49.0854,49.4288,8422830,0
+XLY.US,D,20180227,000000,49.4782,49.4782,48.3644,48.3739,13579204,0
+XLY.US,D,20180228,000000,48.64,48.8434,48.1562,48.166,13070829,0
+XLY.US,D,20180301,000000,48.2192,48.4371,47.169,47.6544,20592066,0
+XLY.US,D,20180302,000000,47.1173,47.7712,46.8792,47.6975,15698341,0
+XLY.US,D,20180305,000000,47.5252,48.3546,47.4053,48.2628,10791126,0
+XLY.US,D,20180306,000000,48.4758,48.6161,48.166,48.5917,16369222,0
+XLY.US,D,20180307,000000,48.1113,48.3739,47.8726,48.2628,11373151,0
+XLY.US,D,20180308,000000,48.4419,48.495,48.2676,48.4128,8722315,0
+XLY.US,D,20180309,000000,48.7419,49.188,48.6112,49.1733,7831956,0
+XLY.US,D,20180312,000000,49.342,49.5406,49.2209,49.342,9197165,0
+XLY.US,D,20180313,000000,49.6122,49.706,48.9064,48.9888,12235698,0
+XLY.US,D,20180314,000000,49.245,49.3129,48.7951,48.9255,11068558,0
+XLY.US,D,20180315,000000,49.0269,49.129,48.7853,48.8722,8296594,0
+XLY.US,D,20180316,000000,48.8867,49.1437,48.8145,48.8195,7210089,0
+XLY.US,D,20180319,000000,48.64,48.6544,47.8606,48.2192,12338932,0
+XLY.US,D,20180320,000000,48.2918,48.5626,48.2724,48.495,7985545,0
+XLY.US,D,20180321,000000,48.5582,48.8293,48.3063,48.4563,11352706,0
+XLY.US,D,20180322,000000,48.0871,48.2143,47.4144,47.438,14879649,0
+XLY.US,D,20180323,000000,47.5776,47.7712,46.4853,46.4997,19269875,0
+XLY.US,D,20180326,000000,47.2538,47.9163,46.793,47.8726,15684418,0
+XLY.US,D,20180327,000000,48.0686,48.1756,46.6363,46.9332,13479174,0
+XLY.US,D,20180328,000000,46.6688,46.976,46.0381,46.3649,27951365,0
+XLY.US,D,20180329,000000,46.4171,47.2488,46.083,47.0138,16465053,0
+XLY.US,D,20180402,000000,46.7302,46.7979,45.2488,45.6887,25611569,0
+XLY.US,D,20180403,000000,45.9588,46.5177,45.6109,46.2705,15743858,0
+XLY.US,D,20180404,000000,45.5687,47.2107,45.5207,47.1173,16034389,0
+XLY.US,D,20180405,000000,47.5252,47.9017,47.2488,47.7516,9116290,0
+XLY.US,D,20180406,000000,47.291,47.7179,46.4314,46.7302,18882777,0
+XLY.US,D,20180409,000000,47.0611,47.3384,46.5748,46.6208,9177830,0
+XLY.US,D,20180410,000000,47.2203,47.3143,46.7632,47.1873,13823849,0
+XLY.US,D,20180411,000000,46.9899,47.4716,46.8839,47.0422,10319688,0
+XLY.US,D,20180412,000000,47.3336,47.5301,47.0756,47.2488,6586690,0
+XLY.US,D,20180413,000000,47.5059,47.592,46.8119,46.9809,9552903,0
+XLY.US,D,20180416,000000,47.2766,47.5252,47.0611,47.3384,9135880,0
+XLY.US,D,20180417,000000,47.7938,48.3013,47.7938,48.2241,8780121,0
+XLY.US,D,20180418,000000,48.3789,48.669,48.3355,48.4371,7105709,0
+XLY.US,D,20180419,000000,48.4467,48.5626,48.059,48.2822,17373848,0
+XLY.US,D,20180420,000000,48.3255,48.3934,47.6119,47.7981,13475706,0
+XLY.US,D,20180423,000000,47.8824,48.2192,47.6211,47.9017,15168802,0
+XLY.US,D,20180424,000000,48.1756,48.2676,46.8975,47.1453,14438455,0
+XLY.US,D,20180425,000000,47.0567,47.4623,46.6595,47.3428,20244996,0
+XLY.US,D,20180426,000000,47.6309,48.2047,47.5349,48.1064,13970216,0
+XLY.US,D,20180427,000000,48.7371,48.853,48.2143,48.3161,9534395,0
+XLY.US,D,20180430,000000,48.5437,48.7902,48.1306,48.1355,10778434,0
+XLY.US,D,20180501,000000,47.9739,48.2289,47.6069,48.2047,12075925,0
+XLY.US,D,20180502,000000,48.0638,48.3013,47.8171,47.8678,10291095,0
+XLY.US,D,20180503,000000,47.6738,47.7808,47.0471,47.6641,15097142,0
+XLY.US,D,20180504,000000,47.4429,48.3934,47.3816,48.2772,8595095,0
+XLY.US,D,20180507,000000,48.5291,48.582,48.2676,48.4371,7432584,0
+XLY.US,D,20180508,000000,48.3111,48.4273,47.9787,48.2483,13136001,0
+XLY.US,D,20180509,000000,48.3063,48.4321,48.0107,48.403,8670769,0
+XLY.US,D,20180510,000000,48.3934,48.6307,48.3255,48.582,6313907,0
+XLY.US,D,20180511,000000,48.5869,48.7419,48.5193,48.6836,9531167,0
+XLY.US,D,20180514,000000,48.7566,48.9353,48.7079,48.7756,7162915,0
+XLY.US,D,20180515,000000,48.5145,48.582,48.2676,48.4902,9819560,0
+XLY.US,D,20180516,000000,48.5534,49.0083,48.5534,48.9015,6978363,0
+XLY.US,D,20180517,000000,48.7902,49.0902,48.6161,48.7323,13711321,0
+XLY.US,D,20180518,000000,48.6593,48.8145,48.5674,48.674,8852054,0
+XLY.US,D,20180521,000000,48.9113,49.076,48.7806,48.9499,18844819,0
+XLY.US,D,20180522,000000,49.1241,49.2407,48.6934,48.7226,6452748,0
+XLY.US,D,20180523,000000,48.5484,49.0902,48.4852,49.0854,9968553,0
+XLY.US,D,20180524,000000,49.0368,49.2784,48.7853,49.1924,11813459,0
+XLY.US,D,20180525,000000,49.1683,49.4535,49.1141,49.2686,8274736,0
+XLY.US,D,20180529,000000,49.0269,49.2407,48.6836,48.8818,12719899,0
+XLY.US,D,20180530,000000,49.1093,49.3858,49.0034,49.337,10602900,0
+XLY.US,D,20180531,000000,49.3519,49.3666,48.9255,49.0952,13860060,0
+XLY.US,D,20180601,000000,49.3129,49.5066,49.2596,49.4535,11242972,0
+XLY.US,D,20180604,000000,49.6073,50.0254,49.583,50.006,10141413,0
+XLY.US,D,20180605,000000,50.0339,50.3483,49.9326,50.3044,9868990,0
+XLY.US,D,20180606,000000,50.4416,50.8034,50.2185,50.764,11763630,0
+XLY.US,D,20180607,000000,50.8952,51.0938,50.745,50.9147,11525544,0
+XLY.US,D,20180608,000000,50.735,51.1816,50.6921,51.0155,8281201,0
+XLY.US,D,20180611,000000,51.02,51.3308,51.02,51.2136,6860646,0
+XLY.US,D,20180612,000000,51.3119,51.5629,51.2779,51.4661,7514897,0
+XLY.US,D,20180613,000000,51.5095,51.8199,51.4566,51.5489,10884936,0
+XLY.US,D,20180614,000000,51.7176,52.1018,51.6931,52.0968,9030580,0
+XLY.US,D,20180615,000000,51.8498,52.2311,51.8199,52.1822,19568370,0
+XLY.US,D,20180618,000000,51.8249,52.2016,51.732,52.0918,8647049,0
+XLY.US,D,20180619,000000,51.6273,52.0275,51.5339,52.0225,13257462,0
+XLY.US,D,20180620,000000,52.3034,52.4107,52.0868,52.28,8472756,0
+XLY.US,D,20180621,000000,52.3568,52.4157,51.8049,51.8922,14719966,0
+XLY.US,D,20180622,000000,52.1288,52.2066,51.771,51.8049,11964438,0
+XLY.US,D,20180625,000000,51.5923,51.5923,50.3872,50.6821,25928860,0
+XLY.US,D,20180626,000000,50.8703,51.1951,50.7255,51.0349,9955099,0
+XLY.US,D,20180627,000000,51.2385,51.4321,50.3722,50.3822,14720518,0
+XLY.US,D,20180628,000000,50.4366,50.8902,50.1741,50.7739,12836654,0
+XLY.US,D,20180629,000000,51.1377,51.3503,50.8573,50.8653,12336960,0
+XLY.US,D,20180702,000000,50.498,50.9446,50.3623,50.9296,14823898,0
+XLY.US,D,20180703,000000,51.1622,51.1622,50.6003,50.6821,6251380,0
+XLY.US,D,20180705,000000,50.9681,51.011,50.5214,50.9246,8140949,0
+XLY.US,D,20180706,000000,50.9446,51.4042,50.8283,51.3258,11141502,0
+XLY.US,D,20180709,000000,51.6547,51.9551,51.5389,51.9451,8016533,0
+XLY.US,D,20180710,000000,52.0519,52.1158,51.8149,52.0619,6832345,0
+XLY.US,D,20180711,000000,51.732,52.0519,51.6886,51.9356,9524292,0
+XLY.US,D,20180712,000000,52.1387,52.3373,51.9022,52.2934,6262003,0
+XLY.US,D,20180713,000000,52.3284,52.4821,52.24,52.4057,11869273,0
+XLY.US,D,20180716,000000,52.5315,52.6033,52.3373,52.5315,6653527,0
+XLY.US,D,20180717,000000,51.9835,52.6812,51.8738,52.5794,8749716,0
+XLY.US,D,20180718,000000,52.5509,52.7196,52.3862,52.5509,13765345,0
+XLY.US,D,20180719,000000,52.4342,52.7146,52.3962,52.4297,7756380,0
+XLY.US,D,20180720,000000,52.4342,52.512,52.1777,52.2016,7164564,0
+XLY.US,D,20180723,000000,52.1921,52.25,51.8498,52.1437,7239593,0
+XLY.US,D,20180724,000000,52.4581,52.5414,51.8598,51.9835,10369203,0
+XLY.US,D,20180725,000000,51.8348,52.3912,51.6846,52.3763,13472406,0
+XLY.US,D,20180726,000000,52.3234,52.492,51.9786,52.0968,12467278,0
+XLY.US,D,20180727,000000,52.768,52.8448,51.7221,51.9551,14072013,0
+XLY.US,D,20180730,000000,51.9596,52.0469,51.3942,51.5389,14109261,0
+XLY.US,D,20180731,000000,51.6886,51.9935,51.4137,51.7854,13225201,0
+XLY.US,D,20180801,000000,51.8298,51.8783,51.2969,51.524,11213696,0
+XLY.US,D,20180802,000000,51.2779,51.9162,51.1951,51.8783,9371966,0
+XLY.US,D,20180803,000000,51.9835,52.1337,51.8832,52.0619,7060663,0
+XLY.US,D,20180806,000000,52.0968,52.4676,51.9401,52.4107,7789996,0
+XLY.US,D,20180807,000000,52.5165,52.7146,52.4157,52.6377,6920198,0
+XLY.US,D,20180808,000000,52.6178,52.778,52.5265,52.6911,5864100,0
+XLY.US,D,20180809,000000,52.6717,53.0829,52.5839,52.8947,11898816,0
+XLY.US,D,20180810,000000,52.6033,52.6911,52.3373,52.4631,10628314,0
+XLY.US,D,20180813,000000,52.6033,52.6427,52.1871,52.2016,12859916,0
+XLY.US,D,20180814,000000,52.502,52.7635,52.3329,52.6862,9004397,0
+XLY.US,D,20180815,000000,52.4297,52.4297,51.751,52.0619,13433808,0
+XLY.US,D,20180816,000000,52.4107,52.5699,52.27,52.3284,8251580,0
+XLY.US,D,20180817,000000,52.27,52.4581,52.0085,52.3713,6470581,0
+XLY.US,D,20180820,000000,52.5414,52.7495,52.4007,52.7196,14115990,0
+XLY.US,D,20180821,000000,52.8798,53.3299,52.8548,53.1512,8963931,0
+XLY.US,D,20180822,000000,53.1557,53.4746,53.1462,53.2036,5925110,0
+XLY.US,D,20180823,000000,53.247,53.4506,53.0539,53.1557,8583366,0
+XLY.US,D,20180824,000000,53.257,53.543,53.1742,53.4746,11300997,0
+XLY.US,D,20180827,000000,53.7361,53.8908,53.6872,53.8139,6480814,0
+XLY.US,D,20180828,000000,53.9536,53.9931,53.7311,53.9192,8186887,0
+XLY.US,D,20180829,000000,54.0554,54.5634,53.9586,54.525,17860355,0
+XLY.US,D,20180830,000000,54.4332,54.525,54.026,54.2051,9501531,0
+XLY.US,D,20180831,000000,54.1717,54.5345,54.1717,54.4237,8819502,0
+XLY.US,D,20180904,000000,54.3693,54.6508,54.1473,54.5295,9570090,0
+XLY.US,D,20180905,000000,54.4856,54.4956,53.9002,53.9437,15288484,0
+XLY.US,D,20180906,000000,54.0799,54.2486,53.5664,53.7994,12017150,0
+XLY.US,D,20180907,000000,53.5524,54.1193,53.4307,53.7945,9585288,0
+XLY.US,D,20180910,000000,54.1523,54.1912,53.8429,53.9931,8713074,0
+XLY.US,D,20180911,000000,53.8723,54.4566,53.7795,54.4237,10503258,0
+XLY.US,D,20180912,000000,54.4287,54.5584,54.0604,54.525,9825972,0
+XLY.US,D,20180913,000000,54.7276,54.796,54.5006,54.6168,10130304,0
+XLY.US,D,20180914,000000,54.6168,54.7181,54.1862,54.4137,6668033,0
+XLY.US,D,20180917,000000,54.3319,54.3419,53.6972,53.7406,11129050,0
+XLY.US,D,20180918,000000,53.7845,54.4806,53.7795,54.4237,7882133,0
+XLY.US,D,20180919,000000,54.4906,54.5784,54.2096,54.4427,6819511,0
+XLY.US,D,20180920,000000,54.6942,54.9023,54.5884,54.8199,10388895,0
+XLY.US,D,20180921,000000,55.0709,55.1099,54.5584,54.5784,17219530,0
+XLY.US,D,20180924,000000,54.3943,54.3943,54.021,54.2146,10372794,0
+XLY.US,D,20180925,000000,54.3519,54.4856,54.2241,54.4472,8798437,0
+XLY.US,D,20180926,000000,54.4332,54.9706,54.3743,54.5784,14418574,0
+XLY.US,D,20180927,000000,54.5884,54.9068,54.4956,54.762,11375199,0
+XLY.US,D,20180928,000000,54.6558,54.9562,54.6508,54.7131,7506838,0
+XLY.US,D,20181001,000000,55.033,55.1348,54.5485,54.5485,16816853,0
+XLY.US,D,20181002,000000,54.5584,54.5684,53.7994,53.8089,19660889,0
+XLY.US,D,20181003,000000,54.0704,54.1193,53.6108,53.6348,19627872,0
+XLY.US,D,20181004,000000,53.533,53.5914,52.6033,52.778,27765183,0
+XLY.US,D,20181005,000000,52.8069,53.0145,51.9686,52.3962,15916609,0
+XLY.US,D,20181008,000000,52.2016,52.7196,51.9356,52.5315,15546759,0
+XLY.US,D,20181009,000000,52.4631,53.0444,52.3423,52.3763,12627907,0
+XLY.US,D,20181010,000000,52.3613,52.3613,50.5314,50.6103,29386517,0
+XLY.US,D,20181011,000000,50.2904,50.982,49.2784,49.7155,61278803,0
+XLY.US,D,20181012,000000,50.8523,50.977,50.011,50.6387,32517813,0
+XLY.US,D,20181015,000000,50.6297,50.9396,50.2854,50.5179,16726368,0
+XLY.US,D,20181016,000000,50.8333,51.6422,50.5713,51.5289,15921469,0
+XLY.US,D,20181017,000000,51.5289,51.5289,50.5958,51.1038,21506816,0
+XLY.US,D,20181018,000000,50.992,51.0449,49.9715,50.1302,26750700,0
+XLY.US,D,20181019,000000,50.2235,50.4067,49.4732,49.6415,18394370,0
+XLY.US,D,20181022,000000,49.864,50.0958,49.573,49.8347,14822912,0
+XLY.US,D,20181023,000000,49.071,50.0339,48.7663,49.8441,22520832,0
+XLY.US,D,20181024,000000,49.8297,50.1202,48.2772,48.3498,25271054,0
+XLY.US,D,20181025,000000,48.8341,50.0908,48.7226,49.8151,22351222,0
+XLY.US,D,20181026,000000,48.5582,49.0132,47.7516,48.2676,39166863,0
+XLY.US,D,20181029,000000,48.7707,49.2596,47.1361,47.846,30649722,0
+XLY.US,D,20181030,000000,47.7129,48.6112,47.563,48.5582,30943739,0
+XLY.US,D,20181031,000000,49.2357,49.706,49.0661,49.188,19505058,0
+XLY.US,D,20181101,000000,49.3858,50.257,49.1487,50.1991,14794894,0
+XLY.US,D,20181102,000000,50.6487,51.006,49.8591,50.3972,16951991,0
+XLY.US,D,20181105,000000,50.4366,50.5614,49.8984,50.4651,10064667,0
+XLY.US,D,20181106,000000,50.3972,50.8034,50.3483,50.6921,10239423,0
+XLY.US,D,20181107,000000,51.1951,52.0918,50.987,52.0669,13730137,0
+XLY.US,D,20181108,000000,51.8448,52.3613,51.6981,52.0819,9377989,0
+XLY.US,D,20181109,000000,51.8548,51.9307,51.1038,51.3503,11264500,0
+XLY.US,D,20181112,000000,51.2335,51.3992,50.2285,50.3238,12904420,0
+XLY.US,D,20181113,000000,50.4022,50.7889,50.0863,50.3044,16952773,0
+XLY.US,D,20181114,000000,50.7739,51.0938,49.7776,49.9176,17763997,0
+XLY.US,D,20181115,000000,49.5114,49.9665,48.6307,49.8441,23242013,0
+XLY.US,D,20181116,000000,49.3715,49.7876,49.1093,49.6563,12277905,0
+XLY.US,D,20181119,000000,49.5406,49.6861,48.287,48.4273,14311479,0
+XLY.US,D,20181120,000000,46.9332,48.4419,46.8211,47.3384,25693961,0
+XLY.US,D,20181121,000000,47.8029,48.2435,47.7179,47.8365,18718749,0
+XLY.US,D,20181123,000000,47.5872,47.9113,47.5872,47.6259,5844477,0
+XLY.US,D,20181126,000000,48.2289,48.7614,48.145,48.6836,12541550,0
+XLY.US,D,20181127,000000,48.5097,48.8818,48.3644,48.8293,12910501,0
+XLY.US,D,20181128,000000,49.1044,50.2904,48.853,50.2854,13586006,0
+XLY.US,D,20181129,000000,50.2235,50.3583,49.7443,50.0429,10658971,0
+XLY.US,D,20181130,000000,50.0254,50.4551,49.8834,50.4067,12150551,0
+XLY.US,D,20181203,000000,51.4421,51.6273,51.011,51.3453,12842897,0
+XLY.US,D,20181204,000000,51.1861,51.3653,49.3715,49.5066,20799949,0
+XLY.US,D,20181206,000000,48.6012,49.7343,48.3111,49.7343,23913328,0
+XLY.US,D,20181207,000000,49.5213,50.0254,48.1306,48.2578,20022195,0
+XLY.US,D,20181210,000000,48.2047,48.5243,47.3045,48.2822,21205914,0
+XLY.US,D,20181211,000000,49.0083,49.1339,47.9545,48.2966,17064164,0
+XLY.US,D,20181212,000000,48.8195,49.3997,48.7177,48.8097,15396732,0
+XLY.US,D,20181213,000000,49.0132,49.1388,48.3063,48.5674,13086409,0
+XLY.US,D,20181214,000000,48.0686,48.5917,47.6166,47.7662,13151400,0
+XLY.US,D,20181217,000000,47.4241,47.6399,46.2051,46.5511,25556264,0
+XLY.US,D,20181218,000000,46.8309,47.3911,46.5835,46.9159,18615063,0
+XLY.US,D,20181219,000000,46.929,47.7662,45.7284,45.9853,30059822,0
+XLY.US,D,20181220,000000,45.7101,45.9248,44.3566,44.9541,37893975,0
+XLY.US,D,20181221,000000,45.1463,45.8213,43.8348,43.9373,28526786,0
+XLY.US,D,20181224,000000,43.5342,44.1203,42.9865,43.1034,18008400,0
+XLY.US,D,20181226,000000,43.4728,45.6707,43.3891,45.6573,25063009,0
+XLY.US,D,20181227,000000,45.043,45.9012,44.078,45.9012,22961409,0
+XLY.US,D,20181228,000000,46.1117,46.618,45.5019,45.9055,17772107,0
+XLY.US,D,20181231,000000,46.2907,46.5854,45.9481,46.3976,13263165,0
+XLY.US,D,20190102,000000,45.6069,47.0089,45.3568,46.7484,14597822,0
+XLY.US,D,20190103,000000,46.3929,46.5057,45.6573,45.7367,13542469,0
+XLY.US,D,20190104,000000,46.3545,47.6023,46.2625,47.2488,15512035,0
+XLY.US,D,20190107,000000,47.4764,48.6258,47.4526,48.3111,13365239,0
+XLY.US,D,20190108,000000,48.8145,49.1141,48.166,48.8483,20039835,0
+XLY.US,D,20190109,000000,48.9696,49.3228,48.6593,49.0996,11017024,0
+XLY.US,D,20190110,000000,48.4852,49.022,48.287,48.9597,10157573,0
+XLY.US,D,20190111,000000,48.7951,49.1683,48.7079,49.0083,6471362,0
+XLY.US,D,20190114,000000,48.6161,49.0661,48.3739,48.7031,6291180,0
+XLY.US,D,20190115,000000,48.7128,49.245,48.64,49.1487,8038160,0
+XLY.US,D,20190116,000000,49.1683,49.4387,49.0083,49.0368,9589894,0
+XLY.US,D,20190117,000000,48.7806,49.5213,48.7031,49.3715,9380733,0
+XLY.US,D,20190118,000000,49.8541,50.2709,49.7009,50.0529,12372882,0
+XLY.US,D,20190122,000000,49.8247,49.9421,48.8918,49.3079,19725518,0
+XLY.US,D,20190123,000000,49.5263,49.706,48.8341,49.4042,13026316,0
+XLY.US,D,20190124,000000,49.4387,49.6663,49.3032,49.6167,8461579,0
+XLY.US,D,20190125,000000,50.1157,50.3433,50.0339,50.1602,9374315,0
+XLY.US,D,20190128,000000,49.6712,49.864,49.381,49.8591,12592468,0
+XLY.US,D,20190129,000000,49.7249,49.8151,49.2407,49.5506,6150686,0
+XLY.US,D,20190130,000000,49.9326,50.6677,49.8934,50.5179,12591381,0
+XLY.US,D,20190131,000000,50.5958,51.1427,50.3623,50.973,11948157,0
+XLY.US,D,20190201,000000,50.5414,50.7255,50.1252,50.2375,12027734,0
+XLY.US,D,20190204,000000,50.1651,50.5858,50.0908,50.5614,7692450,0
+XLY.US,D,20190205,000000,50.7121,51.1138,50.7121,51.0249,8882302,0
+XLY.US,D,20190206,000000,51.0399,51.1667,50.6247,50.8184,6222479,0
+XLY.US,D,20190207,000000,50.4601,50.5858,49.9865,50.4067,9648080,0
+XLY.US,D,20190208,000000,50.0908,50.2136,49.8397,50.2086,7091711,0
+XLY.US,D,20190211,000000,50.3722,50.493,50.2235,50.2994,6525400,0
+XLY.US,D,20190212,000000,50.6202,51.1188,50.5264,51.0599,8273188,0
+XLY.US,D,20190213,000000,51.268,51.524,51.1477,51.4092,7427319,0
+XLY.US,D,20190214,000000,50.997,51.4995,50.7495,51.2136,8892892,0
+XLY.US,D,20190215,000000,51.5439,51.6846,51.3992,51.5778,7704644,0
+XLY.US,D,20190219,000000,51.4137,51.9401,51.4137,51.7854,10497780,0
+XLY.US,D,20190220,000000,51.8199,52.0125,51.3603,51.8877,14087769,0
+XLY.US,D,20190221,000000,51.771,51.9401,51.5923,51.7854,6387820,0
+XLY.US,D,20190222,000000,51.9117,52.0968,51.8298,52.0719,15168685,0
+XLY.US,D,20190225,000000,52.3813,52.4431,51.8643,51.8922,8517531,0
+XLY.US,D,20190226,000000,51.6886,52.0424,51.6547,51.9636,15311386,0
+XLY.US,D,20190227,000000,51.9067,52.0819,51.5823,51.9257,6619990,0
+XLY.US,D,20190228,000000,51.7415,51.7904,51.4092,51.6512,8649756,0
+XLY.US,D,20190301,000000,52.0719,52.284,51.7176,52.0669,10362421,0
+XLY.US,D,20190304,000000,52.2984,52.3813,51.519,51.8972,12075677,0
+XLY.US,D,20190305,000000,52.0868,52.26,51.9501,52.0324,10988223,0
+XLY.US,D,20190306,000000,52.0868,52.3134,51.766,51.7854,8044027,0
+XLY.US,D,20190307,000000,51.6796,51.7365,50.987,51.1527,15100388,0
+XLY.US,D,20190308,000000,50.8283,50.8283,50.4501,50.7984,12391643,0
+XLY.US,D,20190311,000000,50.973,51.5489,50.9541,51.4995,9735618,0
+XLY.US,D,20190312,000000,51.5823,51.7176,51.3653,51.6512,18424587,0
+XLY.US,D,20190313,000000,51.7954,52.1387,51.7365,51.8249,10354013,0
+XLY.US,D,20190314,000000,51.761,51.7854,51.5584,51.6796,10459953,0
+XLY.US,D,20190315,000000,51.9307,52.0519,51.6512,52.0085,11543042,0
+XLY.US,D,20190318,000000,52.0324,52.5554,52.0324,52.5165,11665699,0
+XLY.US,D,20190319,000000,52.6862,53.2136,52.5649,52.768,14921562,0
+XLY.US,D,20190320,000000,52.7395,53.1073,52.3568,52.8448,21158314,0
+XLY.US,D,20190321,000000,52.773,53.6198,52.773,53.5814,12188531,0
+XLY.US,D,20190322,000000,53.2376,53.4407,52.502,52.5165,18626589,0
+XLY.US,D,20190325,000000,52.4057,53.0589,52.3568,52.8164,15868367,0
+XLY.US,D,20190326,000000,53.1263,53.4057,52.7585,53.0444,11570046,0
+XLY.US,D,20190327,000000,53.0874,53.3349,52.6178,52.9327,9416056,0
+XLY.US,D,20190328,000000,53.1313,53.4841,52.9761,53.257,14733952,0
+XLY.US,D,20190329,000000,53.533,53.6388,53.3967,53.543,9782183,0
+XLY.US,D,20190401,000000,53.9736,54.1423,53.8039,54.1233,10585592,0
+XLY.US,D,20190402,000000,54.1143,54.1622,53.9387,54.1143,7723338,0
+XLY.US,D,20190403,000000,54.4287,54.6942,54.263,54.4956,8955735,0
+XLY.US,D,20190404,000000,54.5385,54.9462,54.5385,54.9362,6536861,0
+XLY.US,D,20190405,000000,55.0709,55.3085,54.9317,55.2611,6266530,0
+XLY.US,D,20190408,000000,55.1543,55.4791,55.0854,55.4642,6871912,0
+XLY.US,D,20190409,000000,55.2705,55.2705,54.8678,54.9611,9477096,0
+XLY.US,D,20190410,000000,55.0904,55.2226,54.8349,55.2226,7245033,0
+XLY.US,D,20190411,000000,55.2845,55.3135,55.1443,55.2945,4604959,0
+XLY.US,D,20190412,000000,55.4881,55.7346,55.3908,55.6328,9652322,0
+XLY.US,D,20190415,000000,55.6568,55.7745,55.4103,55.7446,5173396,0
+XLY.US,D,20190416,000000,55.9178,56.0744,55.8743,55.9911,6410730,0
+XLY.US,D,20190417,000000,56.1543,56.32,56.0655,56.1024,5914832,0
+XLY.US,D,20190418,000000,56.2236,56.2386,55.9128,56.0839,6531378,0
+XLY.US,D,20190422,000000,55.8843,56.0605,55.6907,55.8698,5879507,0
+XLY.US,D,20190423,000000,56.0455,56.6588,56.0011,56.548,8718569,0
+XLY.US,D,20190424,000000,56.5625,56.8569,56.5625,56.6019,4638914,0
+XLY.US,D,20190425,000000,56.553,56.5819,56.0605,56.3015,5997138,0
+XLY.US,D,20190426,000000,56.5191,56.7516,56.1543,56.7516,9010063,0
+XLY.US,D,20190429,000000,56.7751,56.78,56.4602,56.553,7868924,0
+XLY.US,D,20190430,000000,56.4946,56.5146,56.026,56.4702,9228911,0
+XLY.US,D,20190501,000000,56.5625,56.5675,55.7695,55.7695,9700376,0
+XLY.US,D,20190502,000000,55.799,56.0405,55.4202,55.813,22134689,0
+XLY.US,D,20190503,000000,56.3494,56.5919,56.1737,56.4851,7449328,0
+XLY.US,D,20190506,000000,55.4931,56.2286,55.4642,56.1303,8110924,0
+XLY.US,D,20190507,000000,55.784,55.9033,54.8778,55.2795,13990053,0
+XLY.US,D,20190508,000000,55.1877,55.6228,55.0185,55.2995,15210876,0
+XLY.US,D,20190509,000000,54.8728,55.2611,54.4427,55.0709,13574137,0
+XLY.US,D,20190510,000000,54.9362,55.3908,54.1278,55.1543,14505067,0
+XLY.US,D,20190513,000000,54.041,54.1622,53.3399,53.5185,16251822,0
+XLY.US,D,20190514,000000,53.7645,54.3169,53.509,54.0505,9773704,0
+XLY.US,D,20190515,000000,53.7221,54.5295,53.6198,54.4237,8839782,0
+XLY.US,D,20190516,000000,54.6413,55.2471,54.5535,54.9267,7689522,0
+XLY.US,D,20190517,000000,54.4566,55.1927,54.4566,54.5056,7814179,0
+XLY.US,D,20190520,000000,54.3069,54.3069,53.9487,54.1193,7524803,0
+XLY.US,D,20190521,000000,54.2775,54.6318,54.0899,54.4956,7783964,0
+XLY.US,D,20190522,000000,54.0604,54.4806,53.8818,53.9387,8390324,0
+XLY.US,D,20190523,000000,53.5135,53.5479,53.0055,53.267,10540430,0
+XLY.US,D,20190524,000000,53.5664,53.6482,53.1163,53.3399,5598353,0
+XLY.US,D,20190528,000000,53.4941,53.7945,52.9471,52.9811,8757241,0
+XLY.US,D,20190529,000000,52.6862,52.7346,52.1777,52.5215,10141120,0
+XLY.US,D,20190530,000000,52.6812,53.0345,52.6717,52.8548,8288700,0
+XLY.US,D,20190531,000000,52.2116,52.4252,52.0175,52.1727,9042793,0
+XLY.US,D,20190603,000000,52.0424,52.2311,51.4566,51.732,17152211,0
+XLY.US,D,20190604,000000,52.2016,53.1512,51.7415,53.1313,12205639,0
+XLY.US,D,20190605,000000,53.4407,53.509,52.8648,53.3967,11182948,0
+XLY.US,D,20190606,000000,53.3967,53.8039,53.1742,53.6677,7782937,0
+XLY.US,D,20190607,000000,53.9052,54.6073,53.8189,54.4427,8601881,0
+XLY.US,D,20190610,000000,54.791,55.3958,54.7526,54.9068,7932003,0
+XLY.US,D,20190611,000000,55.3419,55.5889,54.8878,55.1148,10695778,0
+XLY.US,D,20190612,000000,55.0954,55.3135,54.9756,55.0999,5939405,0
+XLY.US,D,20190613,000000,55.304,55.6717,55.2705,55.5939,8179640,0
+XLY.US,D,20190614,000000,55.5839,55.8269,55.4741,55.7152,5416880,0
+XLY.US,D,20190617,000000,55.818,55.9277,55.6717,55.7396,5704278,0
+XLY.US,D,20190618,000000,56.1353,56.538,55.9811,56.1643,9354387,0
+XLY.US,D,20190619,000000,56.2236,56.3828,55.8354,56.273,6518606,0
+XLY.US,D,20190620,000000,56.7371,56.8085,56.2187,56.6638,8907427,0
+XLY.US,D,20190621,000000,56.6019,56.7516,56.3973,56.4013,11065665,0
+XLY.US,D,20190624,000000,56.4262,56.4946,56.0744,56.0934,6125586,0
+XLY.US,D,20190625,000000,56.2087,56.292,55.4691,55.551,6776021,0
+XLY.US,D,20190626,000000,55.7496,55.9522,55.6668,55.7296,5167213,0
+XLY.US,D,20190627,000000,55.9227,56.1443,55.8309,56.0839,4142297,0
+XLY.US,D,20190628,000000,56.1693,56.3689,56.1493,56.2486,14122745,0
+XLY.US,D,20190701,000000,56.9492,57.2162,56.5046,56.7466,8794763,0
+XLY.US,D,20190702,000000,56.6728,56.8913,56.4552,56.8669,19092279,0
+XLY.US,D,20190703,000000,57.0266,57.3609,56.9213,57.3609,3835088,0
+XLY.US,D,20190705,000000,57.0795,57.4777,56.9258,57.4288,7158191,0
+XLY.US,D,20190708,000000,57.2441,57.5336,57.1872,57.4921,10754840,0
+XLY.US,D,20190709,000000,57.2736,57.6219,57.2112,57.5485,4097706,0
+XLY.US,D,20190710,000000,57.7995,57.8444,57.4582,57.7566,5054791,0
+XLY.US,D,20190711,000000,57.9567,58.0665,57.7481,57.8794,4188225,0
+XLY.US,D,20190712,000000,58.043,58.5565,58.043,58.5416,5272360,0
+XLY.US,D,20190715,000000,58.6673,58.7591,58.4353,58.7297,4231501,0
+XLY.US,D,20190716,000000,58.6434,58.7886,58.4727,58.6528,4348389,0
+XLY.US,D,20190717,000000,58.581,58.6673,58.0954,58.0954,4873725,0
+XLY.US,D,20190718,000000,57.9797,58.1354,57.6269,58.0236,4923379,0
+XLY.US,D,20190719,000000,58.2037,58.2846,57.5969,57.6319,4374622,0
+XLY.US,D,20190722,000000,57.7342,57.8295,57.4537,57.6663,4274788,0
+XLY.US,D,20190723,000000,58.0091,58.0665,57.5725,58.0665,5148355,0
+XLY.US,D,20190724,000000,57.8145,58.3629,57.8045,58.3584,4486220,0
+XLY.US,D,20190725,000000,58.1698,58.3434,57.9368,58.0331,5085448,0
+XLY.US,D,20190726,000000,58.1154,58.3434,57.9218,58.2995,4535772,0
+XLY.US,D,20190729,000000,58.1503,58.2506,57.7995,58.0141,4674055,0
+XLY.US,D,20190730,000000,57.6069,57.7856,57.5201,57.6119,4588794,0
+XLY.US,D,20190731,000000,57.5919,57.6219,56.4457,56.9537,9116863,0
+XLY.US,D,20190801,000000,57.065,57.6219,55.9811,56.1887,14055101,0
+XLY.US,D,20190802,000000,55.9911,56.1937,55.5026,55.7196,11762818,0
+XLY.US,D,20190805,000000,54.7815,54.786,53.8334,54.2241,14604106,0
+XLY.US,D,20190806,000000,54.6024,55.1248,54.2925,55.052,9426535,0
+XLY.US,D,20190807,000000,54.4761,55.3469,54.1912,55.2745,12387457,0
+XLY.US,D,20190808,000000,55.6278,56.3589,55.5794,56.3494,9895688,0
+XLY.US,D,20190809,000000,56.1737,56.3065,55.4931,55.808,8427341,0
+XLY.US,D,20190812,000000,55.4347,55.4642,54.7715,54.9991,6568623,0
+XLY.US,D,20190813,000000,54.9267,56.3923,54.7376,55.9033,9839901,0
+XLY.US,D,20190814,000000,54.9512,55.038,54.1278,54.1572,13577677,0
+XLY.US,D,20190815,000000,54.4856,54.5684,53.6198,54.0654,10714233,0
+XLY.US,D,20190816,000000,54.4566,54.786,54.2975,54.6802,8435780,0
+XLY.US,D,20190819,000000,55.4347,55.5699,55.1927,55.3708,6618163,0
+XLY.US,D,20190820,000000,55.3614,55.7296,55.2611,55.3858,6924089,0
+XLY.US,D,20190821,000000,56.3155,56.4602,56.1787,56.4602,9898552,0
+XLY.US,D,20190822,000000,56.6019,56.7516,56.0789,56.4751,6256579,0
+XLY.US,D,20190823,000000,56.031,56.32,54.7326,54.9611,16301719,0
+XLY.US,D,20190826,000000,55.3808,55.5076,54.9806,55.5026,7318186,0
+XLY.US,D,20190827,000000,55.7196,55.799,55.1543,55.2321,7095811,0
+XLY.US,D,20190828,000000,55.1593,55.9617,55.0135,55.9178,8246804,0
+XLY.US,D,20190829,000000,56.5725,56.8813,56.3973,56.7701,6229819,0
+XLY.US,D,20190830,000000,56.8863,57.0021,56.3065,56.4312,7234964,0
+XLY.US,D,20190903,000000,56.1543,56.548,55.9472,56.1937,9160947,0
+XLY.US,D,20190904,000000,56.4851,56.8085,56.2386,56.7566,8843011,0
+XLY.US,D,20190905,000000,57.283,57.8884,57.283,57.8295,7782043,0
+XLY.US,D,20190906,000000,57.9033,58.1204,57.7756,57.9762,7403875,0
+XLY.US,D,20190909,000000,58.1748,58.3484,57.9797,58.1992,6907512,0
+XLY.US,D,20190910,000000,57.9368,58.0141,57.3898,57.9662,7736859,0
+XLY.US,D,20190911,000000,57.9517,58.1942,57.6907,58.0715,7224570,0
+XLY.US,D,20190912,000000,58.3534,58.6858,58.2117,58.3534,7085406,0
+XLY.US,D,20190913,000000,58.4976,58.5715,58.1893,58.2362,4270234,0
+XLY.US,D,20190916,000000,57.8494,57.8933,57.4338,57.4921,7208578,0
+XLY.US,D,20190917,000000,57.3948,57.8494,57.2391,57.8345,4782620,0
+XLY.US,D,20190918,000000,57.7386,57.8839,57.2486,57.8045,6316787,0
+XLY.US,D,20190919,000000,57.9318,58.0041,57.6219,57.6468,4808487,0
+XLY.US,D,20190920,000000,57.7566,57.9083,56.9831,56.9881,8059208,0
+XLY.US,D,20190923,000000,56.8479,57.3609,56.7701,57.1922,4727162,0
+XLY.US,D,20190924,000000,57.4871,57.6418,56.4552,56.5869,11329025,0
+XLY.US,D,20190925,000000,56.8135,57.1822,56.3689,57.0939,6879025,0
+XLY.US,D,20190926,000000,57.0889,57.2302,56.5969,56.8569,6380469,0
+XLY.US,D,20190927,000000,57.0315,57.065,56.3539,56.6538,7513985,0
+XLY.US,D,20190930,000000,56.7751,57.2162,56.7516,57.1383,5268760,0
+XLY.US,D,20191001,000000,57.2736,57.4871,56.6443,56.6638,7682645,0
+XLY.US,D,20191002,000000,56.3399,56.3399,55.3614,55.6373,11628837,0
+XLY.US,D,20191003,000000,55.5699,55.9128,54.8973,55.9083,15276650,0
+XLY.US,D,20191004,000000,56.0455,56.4851,55.9761,56.4457,6736890,0
+XLY.US,D,20191007,000000,56.287,56.558,56.0405,56.1937,5831957,0
+XLY.US,D,20191008,000000,55.7596,56.2137,55.5889,55.5989,6220855,0
+XLY.US,D,20191009,000000,55.9911,56.278,55.8224,56.0744,6440147,0
+XLY.US,D,20191010,000000,56.1258,56.6443,56.0889,56.4552,6916844,0
+XLY.US,D,20191011,000000,57.0266,57.5725,57.0171,57.0844,11229297,0
+XLY.US,D,20191014,000000,57.0221,57.1723,56.9013,57.0555,3328188,0
+XLY.US,D,20191015,000000,57.2441,57.6863,57.2062,57.5535,5401074,0
+XLY.US,D,20191016,000000,57.5675,57.8444,57.5435,57.79,6491059,0
+XLY.US,D,20191017,000000,58.1004,58.1843,57.8345,57.9467,4873498,0
+XLY.US,D,20191018,000000,57.795,58.0236,57.5869,57.8295,4354477,0
+XLY.US,D,20191021,000000,58.1254,58.2995,57.8744,58.0381,5091412,0
+XLY.US,D,20191022,000000,57.9762,57.9897,57.6368,57.6613,5804808,0
+XLY.US,D,20191023,000000,57.5919,57.5919,56.9737,57.4088,3987478,0
+XLY.US,D,20191024,000000,57.5066,57.5535,57.2162,57.3804,4655313,0
+XLY.US,D,20191025,000000,56.6772,57.4921,56.548,57.3115,5782539,0
+XLY.US,D,20191028,000000,57.4582,57.6269,57.3754,57.4921,4347228,0
+XLY.US,D,20191029,000000,57.4971,57.5246,57.1433,57.1623,4873157,0
+XLY.US,D,20191030,000000,57.1289,57.5201,56.8913,57.5156,6130388,0
+XLY.US,D,20191031,000000,57.5111,57.577,56.9402,57.2112,6605519,0
+XLY.US,D,20191101,000000,57.5016,57.5969,57.3804,57.577,6791187,0
+XLY.US,D,20191104,000000,57.7521,57.8295,57.5156,57.6069,10067659,0
+XLY.US,D,20191105,000000,57.6613,57.8195,57.4732,57.6957,4551272,0
+XLY.US,D,20191106,000000,57.7616,57.7716,57.4971,57.7566,7629164,0
+XLY.US,D,20191107,000000,57.8884,57.9567,57.3559,57.4238,8098094,0
+XLY.US,D,20191108,000000,57.5156,57.5291,57.2162,57.4437,4382675,0
+XLY.US,D,20191111,000000,57.1872,57.3459,57.1139,57.3265,3935070,0
+XLY.US,D,20191112,000000,57.3704,57.5725,57.1673,57.2875,4635715,0
+XLY.US,D,20191113,000000,57.1383,57.2441,56.9537,57.1039,5270196,0
+XLY.US,D,20191114,000000,57.1483,57.4437,57.07,57.3559,4182369,0
+XLY.US,D,20191115,000000,57.6169,57.6713,57.3315,57.4582,4791772,0
+XLY.US,D,20191118,000000,57.4732,57.6468,57.3065,57.6468,5927809,0
+XLY.US,D,20191119,000000,57.4537,57.4871,56.8813,57.0171,6684827,0
+XLY.US,D,20191120,000000,57.1773,57.2686,56.6199,56.8863,9354341,0
+XLY.US,D,20191121,000000,56.9302,57.0365,56.548,56.5725,5465235,0
+XLY.US,D,20191122,000000,56.795,56.9687,56.6772,56.9492,5038469,0
+XLY.US,D,20191125,000000,57.2162,57.4682,57.1723,57.4582,8057202,0
+XLY.US,D,20191126,000000,57.4387,57.8839,57.3948,57.8444,7973438,0
+XLY.US,D,20191127,000000,58.0281,58.3679,57.9567,58.3434,8899682,0
+XLY.US,D,20191129,000000,58.3824,58.4118,57.9033,57.9662,3707486,0
+XLY.US,D,20191202,000000,58.0091,58.0665,57.3754,57.4921,7593703,0
+XLY.US,D,20191203,000000,56.9737,57.0071,56.6019,56.9063,9560400,0
+XLY.US,D,20191204,000000,57.1338,57.4387,57.1039,57.2302,5976344,0
+XLY.US,D,20191205,000000,57.4437,57.4437,57.0455,57.1723,4969067,0
+XLY.US,D,20191206,000000,57.582,57.7666,57.577,57.6219,5314025,0
+XLY.US,D,20191209,000000,57.577,57.9033,57.5156,57.6957,4540417,0
+XLY.US,D,20191210,000000,57.7152,57.8245,57.5201,57.5919,4604969,0
+XLY.US,D,20191211,000000,57.5535,57.7756,57.4537,57.7436,4329760,0
+XLY.US,D,20191212,000000,57.8494,58.3968,57.7756,58.2556,9744981,0
+XLY.US,D,20191213,000000,58.2506,58.4068,58.0091,58.309,7525413,0
+XLY.US,D,20191216,000000,58.6049,58.6953,58.4677,58.5615,7703623,0
+XLY.US,D,20191217,000000,58.6578,58.8993,58.6334,58.823,7202526,0
+XLY.US,D,20191218,000000,58.9817,59.0351,58.7691,58.8804,5575037,0
+XLY.US,D,20191219,000000,58.8375,59.1134,58.7541,59.0645,6858053,0
+XLY.US,D,20191220,000000,59.2921,59.2921,59.084,59.1558,7025597,0
+XLY.US,D,20191223,000000,59.2871,59.2971,59.0151,59.0151,6662057,0
+XLY.US,D,20191224,000000,59.099,59.2237,59.0151,59.1509,3469991,0
+XLY.US,D,20191226,000000,59.3305,59.8769,59.2621,59.8769,5301471,0
+XLY.US,D,20191227,000000,60.07,60.1878,59.7946,59.8724,6229904,0
+XLY.US,D,20191230,000000,59.9258,59.9887,59.3589,59.4902,7029603,0
+XLY.US,D,20191231,000000,59.3884,59.6015,59.3021,59.572,3755608,0
+XLY.US,D,20200102,000000,59.9508,60.2741,59.7122,60.2741,13244892,0
+XLY.US,D,20200103,000000,59.5181,59.9458,59.4807,59.7661,11783141,0
+XLY.US,D,20200106,000000,59.3305,59.9508,59.2526,59.9358,13499408,0
+XLY.US,D,20200107,000000,59.8959,59.9737,59.587,59.8385,19267480,0
+XLY.US,D,20200108,000000,59.7851,60.341,59.7267,60.0171,9950422,0
+XLY.US,D,20200109,000000,60.3315,60.5496,60.1778,60.3315,8046068,0
+XLY.US,D,20200110,000000,60.4099,60.4099,59.9508,60.0087,7797772,0
+XLY.US,D,20200113,000000,60.1234,60.2881,59.9602,60.1928,6789139,0
+XLY.US,D,20200114,000000,60.099,60.3654,60.0087,60.1728,9139118,0
+XLY.US,D,20200115,000000,60.0131,60.2442,59.8959,60.0421,6867782,0
+XLY.US,D,20200116,000000,60.3854,60.584,60.3315,60.574,9157841,0
+XLY.US,D,20200117,000000,60.7342,60.8694,60.6614,60.7821,14183716,0
+XLY.US,D,20200121,000000,60.4822,60.6913,60.2781,60.598,8425975,0
+XLY.US,D,20200122,000000,60.82,61.0441,60.5251,60.574,8348390,0
+XLY.US,D,20200123,000000,60.2641,60.7387,59.9602,60.6614,8413292,0
+XLY.US,D,20200124,000000,60.7771,60.8101,59.5625,59.8235,11982116,0
+XLY.US,D,20200127,000000,58.5316,59.2332,58.4168,58.9233,16585051,0
+XLY.US,D,20200128,000000,59.2137,59.7267,58.9817,59.5086,12438586,0
+XLY.US,D,20200129,000000,59.6973,59.9358,59.4318,59.4762,6169182,0
+XLY.US,D,20200130,000000,59.0006,59.4368,58.8854,59.3739,11012619,0
+XLY.US,D,20200131,000000,60.584,60.6614,59.4029,59.5281,17732856,0
+XLY.US,D,20200203,000000,59.8579,60.6813,59.8535,59.9508,17016971,0
+XLY.US,D,20200204,000000,60.8151,61.2372,60.6813,61.0341,17577823,0
+XLY.US,D,20200205,000000,61.4398,61.5127,60.9139,61.343,14058292,0
+XLY.US,D,20200206,000000,61.4837,61.4977,61.2023,61.2023,11621983,0
+XLY.US,D,20200207,000000,60.9283,61.2272,60.6913,60.9368,7650849,0
+XLY.US,D,20200210,000000,60.8894,61.6339,60.8894,61.6289,6176671,0
+XLY.US,D,20200211,000000,61.8854,62.3839,61.7307,62.113,11596673,0
+XLY.US,D,20200212,000000,62.4274,62.7807,62.4174,62.7467,8222972,0
+XLY.US,D,20200213,000000,62.5102,62.8735,62.3316,62.6399,7481597,0
+XLY.US,D,20200214,000000,62.7567,62.8341,62.379,62.5486,5221132,0
+XLY.US,D,20200218,000000,62.4608,62.7417,62.1948,62.5436,7095567,0
+XLY.US,D,20200219,000000,62.7607,63.0362,62.7273,62.8196,4880639,0
+XLY.US,D,20200220,000000,62.7657,63.0177,62.0741,62.844,11404038,0
+XLY.US,D,20200221,000000,62.5731,62.6354,61.7262,61.8894,12972534,0
+XLY.US,D,20200224,000000,59.7896,60.3365,59.4712,59.7611,18430482,0
+XLY.US,D,20200225,000000,60.2781,60.4099,58.0236,58.1598,30760861,0
+XLY.US,D,20200226,000000,58.5121,59.0496,57.5485,57.6957,26024504,0
+XLY.US,D,20200227,000000,56.5241,57.6907,55.3374,55.3663,37303064,0
+XLY.US,D,20200228,000000,53.5814,55.0904,53.4506,55.0086,43408833,0
+XLY.US,D,20200302,000000,55.1777,56.9063,54.4087,56.9013,20025660,0
+XLY.US,D,20200303,000000,57.07,57.8145,54.9946,55.5275,31106867,0
+XLY.US,D,20200304,000000,56.4013,57.4921,55.7795,57.4487,15459270,0
+XLY.US,D,20200305,000000,56.0744,56.4457,54.8778,55.2995,15369638,0
+XLY.US,D,20200306,000000,53.6198,54.7476,53.2765,54.4517,17533290,0
+XLY.US,D,20200309,000000,50.3822,52.5749,49.1584,51.0155,17717313,0
+XLY.US,D,20200310,000000,52.8164,53.8429,50.987,53.8429,23096320,0
+XLY.US,D,20200311,000000,52.3763,52.6328,50.4117,50.8952,16059645,0
+XLY.US,D,20200312,000000,47.0534,48.7566,45.2391,45.7565,21014394,0
+XLY.US,D,20200313,000000,48.2578,48.6209,45.5817,48.5869,16921874,0
+XLY.US,D,20200316,000000,43.2439,45.5241,42.0994,42.4324,17704741,0
+XLY.US,D,20200317,000000,43.3818,44.9928,40.9622,44.0661,28565093,0
+XLY.US,D,20200318,000000,41.2355,42.3273,38.8216,41.5356,29116379,0
+XLY.US,D,20200319,000000,41.3585,44.1987,39.986,42.983,15669220,0
+XLY.US,D,20200320,000000,43.4863,44.8683,41.6339,41.7055,27143212,0
+XLY.US,D,20200323,000000,41.4543,42.623,40.4046,41.7747,16037915,0
+XLY.US,D,20200324,000000,44.0699,45.7662,43.8827,45.6921,21736168,0
+XLY.US,D,20200325,000000,46.5042,48.2385,45.3539,46.4945,20950962,0
+XLY.US,D,20200326,000000,46.9993,48.7226,46.7757,48.4176,13610260,0
+XLY.US,D,20200327,000000,46.9426,48.0301,46.2418,46.7949,10751374,0
+XLY.US,D,20200330,000000,47.0766,47.9593,46.2588,47.7759,13955356,0
+XLY.US,D,20200331,000000,47.3578,48.0542,46.6846,46.8095,10795775,0
+XLY.US,D,20200401,000000,45.0296,45.7928,44.3231,44.719,14160992,0
+XLY.US,D,20200402,000000,44.4561,45.5687,43.8972,44.8855,12569438,0
+XLY.US,D,20200403,000000,44.6138,44.8384,43.5396,44.1028,10853857,0
+XLY.US,D,20200406,000000,45.7155,48.0251,45.7155,47.7759,11113389,0
+XLY.US,D,20200407,000000,49.9865,50.3583,48.3789,48.4806,14686270,0
+XLY.US,D,20200408,000000,49.076,50.2185,48.7177,50.0154,8728004,0
+XLY.US,D,20200409,000000,50.7305,51.756,50.4266,50.9102,11153173,0
+XLY.US,D,20200413,000000,50.7121,51.0843,49.9466,50.8952,7148630,0
+XLY.US,D,20200414,000000,51.9636,52.9861,51.7221,52.8898,12036969,0
+XLY.US,D,20200415,000000,51.5778,52.0918,51.0988,51.732,7980561,0
+XLY.US,D,20200416,000000,51.9451,52.9711,51.4471,52.3568,9657719,0
+XLY.US,D,20200417,000000,53.6248,54.026,52.9566,53.8953,9185705,0
+XLY.US,D,20200420,000000,53.3099,54.021,52.8648,52.9521,7151457,0
+XLY.US,D,20200421,000000,52.0769,52.4157,51.1766,51.5823,9068342,0
+XLY.US,D,20200422,000000,52.5414,53.0589,52.25,52.6911,7094091,0
+XLY.US,D,20200423,000000,52.9521,53.4651,52.487,52.6767,8652727,0
+XLY.US,D,20200424,000000,53.2231,53.8089,52.7346,53.5764,6106800,0
+XLY.US,D,20200427,000000,54.1233,54.9267,54.0704,54.5734,8632018,0
+XLY.US,D,20200428,000000,55.5939,55.789,54.5105,54.791,9909677,0
+XLY.US,D,20200429,000000,55.8504,56.4213,55.5415,55.9961,10474060,0
+XLY.US,D,20200430,000000,55.5889,55.9811,55.0709,55.6468,10588745,0
+XLY.US,D,20200501,000000,53.9387,54.3793,53.1512,53.5714,13151482,0
+XLY.US,D,20200504,000000,52.8598,53.8818,52.5554,53.8573,9652921,0
+XLY.US,D,20200505,000000,54.5734,54.7376,53.9387,54.0554,9527076,0
+XLY.US,D,20200506,000000,54.4087,54.6363,53.9636,54.0455,8182242,0
+XLY.US,D,20200507,000000,54.7181,55.1642,54.6942,54.8973,11175573,0
+XLY.US,D,20200508,000000,55.5939,56.0161,55.2845,55.9617,8248397,0
+XLY.US,D,20200511,000000,55.4741,56.3015,55.3958,55.8354,8472645,0
+XLY.US,D,20200512,000000,56.0789,56.2087,54.5884,54.6168,12514067,0
+XLY.US,D,20200513,000000,54.5345,54.8489,53.1413,53.6777,13998988,0
+XLY.US,D,20200514,000000,53.0145,54.5006,52.5265,54.4761,11981806,0
+XLY.US,D,20200515,000000,54.036,55.1198,53.8523,55.1099,13154937,0
+XLY.US,D,20200518,000000,56.6244,57.4632,56.5675,57.2017,10721813,0
+XLY.US,D,20200519,000000,57.075,57.9417,56.8569,56.9926,11014735,0
+XLY.US,D,20200520,000000,57.9318,57.9467,57.3848,57.7342,8075636,0
+XLY.US,D,20200521,000000,57.8794,58.2556,57.2441,57.9417,9551705,0
+XLY.US,D,20200522,000000,57.9178,58.0141,57.4188,57.8544,8006257,0
+XLY.US,D,20200526,000000,59.3934,59.5431,58.6858,58.7741,9563572,0
+XLY.US,D,20200527,000000,59.4807,59.7946,58.2701,59.7851,12080820,0
+XLY.US,D,20200528,000000,59.9602,60.1678,58.8993,59.0545,7641581,0
+XLY.US,D,20200529,000000,59.0351,59.4902,58.581,59.2721,13636313,0
+XLY.US,D,20200601,000000,59.3445,60.0506,59.2971,59.8385,6980082,0
+XLY.US,D,20200602,000000,60.099,60.341,59.7946,60.341,8856251,0
+XLY.US,D,20200603,000000,60.6364,61.6763,60.6364,61.4837,11589336,0
+XLY.US,D,20200604,000000,61.3385,61.7163,60.8445,61.1738,10446790,0
+XLY.US,D,20200605,000000,62.6354,62.9937,62.3216,62.6399,12246419,0
+XLY.US,D,20200608,000000,63.0032,63.618,63.0032,63.5945,7338751,0
+XLY.US,D,20200609,000000,63.0317,63.4488,62.6354,63.0955,9103979,0
+XLY.US,D,20200610,000000,63.347,63.357,62.4408,62.5102,8155457,0
+XLY.US,D,20200611,000000,60.5022,61.4019,59.089,59.2332,14390186,0
+XLY.US,D,20200612,000000,60.8151,61.0291,58.6049,59.8235,12560916,0
+XLY.US,D,20200615,000000,58.5071,60.579,58.1843,60.3854,10469249,0
+XLY.US,D,20200616,000000,62.2233,62.3021,60.4143,61.6574,10651427,0
+XLY.US,D,20200617,000000,61.9184,62.1225,61.3385,61.4932,6653083,0
+XLY.US,D,20200618,000000,61.2517,61.6,60.9897,61.2662,5797223,0
+XLY.US,D,20200619,000000,62.0401,62.1569,60.593,60.7866,14021760,0
+XLY.US,D,20200622,000000,60.6913,61.4698,60.4143,61.4159,5932452,0
+XLY.US,D,20200623,000000,62.0791,62.2871,61.7163,61.9039,7679896,0
+XLY.US,D,20200624,000000,61.5326,61.7547,59.7896,60.5351,12503968,0
+XLY.US,D,20200625,000000,60.2781,60.6863,59.6933,60.6169,10211156,0
+XLY.US,D,20200626,000000,60.598,60.7292,59.099,59.1993,12016950,0
+XLY.US,D,20200629,000000,59.4667,60.3654,58.808,60.317,8176433,0
+XLY.US,D,20200630,000000,60.2691,61.3675,60.0895,61.0915,7034228,0
+XLY.US,D,20200701,000000,61.1788,61.9628,61.1309,61.7113,11678094,0
+XLY.US,D,20200702,000000,62.6354,62.9798,61.7991,61.9533,7659943,0
+XLY.US,D,20200706,000000,62.8785,63.4488,62.7178,63.4199,7437708,0
+XLY.US,D,20200707,000000,63.125,63.3276,62.3216,62.4274,7205005,0
+XLY.US,D,20200708,000000,62.5391,63.1055,62.2432,63.0905,5727746,0
+XLY.US,D,20200709,000000,63.3126,63.357,62.0072,63.0227,6506299,0
+XLY.US,D,20200710,000000,63.0561,63.8211,62.6399,63.7732,13496670,0
+XLY.US,D,20200713,000000,64.3436,65.2972,62.7857,62.9648,13883231,0
+XLY.US,D,20200714,000000,62.6499,63.628,61.9184,63.5896,11993002,0
+XLY.US,D,20200715,000000,64.4793,64.6869,63.5846,64.4943,7845163,0
+XLY.US,D,20200716,000000,63.9803,64.5032,63.7582,64.3241,6322941,0
+XLY.US,D,20200717,000000,64.5716,64.5716,63.7976,64.0292,6469221,0
+XLY.US,D,20200720,000000,64.0736,65.2143,63.9184,65.0507,5719057,0
+XLY.US,D,20200721,000000,65.5542,65.646,64.9104,65.152,5556211,0
+XLY.US,D,20200722,000000,65.0407,65.7468,64.9778,65.7094,5561631,0
+XLY.US,D,20200723,000000,65.7807,65.7807,64.2772,64.7208,7178281,0
+XLY.US,D,20200724,000000,64.3535,65.123,64.0442,64.8381,6571956,0
+XLY.US,D,20200727,000000,65.118,65.385,64.7697,65.2393,5120879,0
+XLY.US,D,20200728,000000,65.1135,65.37,64.4943,64.5906,5351172,0
+XLY.US,D,20200729,000000,65.0212,65.385,64.9189,65.2483,4698329,0
+XLY.US,D,20200730,000000,64.7787,65.5098,64.397,65.1954,8300008,0
+XLY.US,D,20200731,000000,66.0048,66.1151,64.8136,65.5347,7958693,0
+XLY.US,D,20200803,000000,65.7468,65.7657,65.3121,65.3945,5841964,0
+XLY.US,D,20200804,000000,65.2677,65.9459,65.2578,65.9264,5581687,0
+XLY.US,D,20200805,000000,66.1829,66.7593,66.0806,66.7253,6832351,0
+XLY.US,D,20200806,000000,66.4883,67.1989,66.395,67.0542,4507202,0
+XLY.US,D,20200807,000000,67.0592,67.3536,66.6615,67.1555,6222293,0
+XLY.US,D,20200810,000000,67.393,68.0318,67.2912,67.9539,4766905,0
+XLY.US,D,20200811,000000,68.3461,68.7239,67.6635,67.8182,7414637,0
+XLY.US,D,20200812,000000,68.4914,68.8636,68.2304,68.7194,7976309,0
+XLY.US,D,20200813,000000,68.6605,69.1051,68.5482,68.6954,4957241,0
+XLY.US,D,20200814,000000,68.6954,68.8387,68.394,68.6905,3526707,0
+XLY.US,D,20200817,000000,69.2513,69.663,68.9509,69.5752,3363470,0
+XLY.US,D,20200818,000000,69.8467,70.1615,69.3182,70.0049,5409412,0
+XLY.US,D,20200819,000000,70.2813,70.3013,69.5752,69.6775,5550999,0
+XLY.US,D,20200820,000000,69.2513,69.7728,69.0767,69.5707,3476977,0
+XLY.US,D,20200821,000000,69.4974,69.9659,69.4824,69.929,3812647,0
+XLY.US,D,20200824,000000,70.4076,71.0124,70.4026,70.9839,5523487,0
+XLY.US,D,20200825,000000,71.1536,71.2254,70.6401,71.2209,5433130,0
+XLY.US,D,20200826,000000,71.2254,72.0433,71.1576,71.927,5837061,0
+XLY.US,D,20200827,000000,72.1985,72.2469,71.2684,71.5398,6449936,0
+XLY.US,D,20200828,000000,71.9076,72.1396,71.6316,72.0094,4469118,0
+XLY.US,D,20200831,000000,71.9994,72.213,71.6995,71.7963,7342662,0
+XLY.US,D,20200901,000000,71.8637,72.5952,71.7639,72.5513,10352471,0
+XLY.US,D,20200902,000000,73.0553,73.7375,72.6381,73.5543,8523641,0
+XLY.US,D,20200903,000000,73.3407,73.3936,70.5383,71.216,15826811,0
+XLY.US,D,20200904,000000,71.4475,71.8537,68.6999,70.3976,13943049,0
+XLY.US,D,20200908,000000,69.2369,70.4505,68.907,69.4734,15900557,0
+XLY.US,D,20200909,000000,70.1281,71.3078,69.7199,70.7803,7761707,0
+XLY.US,D,20200910,000000,71.1336,71.8876,69.5408,69.7728,13121922,0
+XLY.US,D,20200911,000000,70.2464,70.5672,69.2129,69.8761,7940052,0
+XLY.US,D,20200914,000000,70.6451,71.1576,70.3412,70.6211,5807974,0
+XLY.US,D,20200915,000000,71.0568,71.4375,70.8242,71.1915,5657224,0
+XLY.US,D,20200916,000000,71.4924,71.7689,70.7604,70.7948,5453188,0
+XLY.US,D,20200917,000000,69.7678,70.2613,69.2179,69.8072,9249480,0
+XLY.US,D,20200918,000000,70.0243,70.0493,68.2588,68.8297,11337797,0
+XLY.US,D,20200921,000000,67.7309,67.9105,66.647,67.8332,8798586,0
+XLY.US,D,20200922,000000,68.2538,69.3322,68.0268,69.2703,7967177,0
+XLY.US,D,20200923,000000,69.9904,70.1236,67.9923,68.1336,8271760,0
+XLY.US,D,20200924,000000,67.8182,69.0622,67.3112,68.1041,9384267,0
+XLY.US,D,20200925,000000,68.0842,69.2274,67.6111,68.9949,5244895,0
+XLY.US,D,20200928,000000,69.9001,70.6017,69.6191,70.436,5554361,0
+XLY.US,D,20200929,000000,70.4026,70.4505,69.8467,69.8906,6318155,0
+XLY.US,D,20200930,000000,70.1037,71.2933,70.0143,70.46,9333628,0
+XLY.US,D,20201001,000000,71.1536,71.4425,70.698,71.3806,8092833,0
+XLY.US,D,20201002,000000,70.0493,71.3173,70.0193,71.0757,8533744,0
+XLY.US,D,20201005,000000,71.4575,72.0962,71.3951,72.0194,4840330,0
+XLY.US,D,20201006,000000,72.0862,72.4111,70.5722,70.679,8296675,0
+XLY.US,D,20201007,000000,71.5443,72.474,71.5443,72.3008,5221179,0
+XLY.US,D,20201008,000000,72.7749,72.8278,72.2419,72.7789,5284541,0
+XLY.US,D,20201009,000000,73.1506,73.708,73.0648,73.5344,7679582,0
+XLY.US,D,20201012,000000,74.0419,74.8498,73.9356,74.5119,6669439,0
+XLY.US,D,20201013,000000,74.3567,74.8358,74.1052,74.4975,7119698,0
+XLY.US,D,20201014,000000,74.6566,74.7345,73.3407,73.6746,7938043,0
+XLY.US,D,20201015,000000,72.7255,74.0803,72.5074,73.9396,4962723,0
+XLY.US,D,20201016,000000,74.2749,74.6327,73.0508,73.2724,4392335,0
+XLY.US,D,20201019,000000,73.7559,74.0419,72.1985,72.3712,5375643,0
+XLY.US,D,20201020,000000,72.7983,73.8532,72.5997,72.9525,8887245,0
+XLY.US,D,20201021,000000,72.8707,73.3787,72.3377,72.5563,5778053,0
+XLY.US,D,20201022,000000,72.5468,72.7883,71.7639,72.7055,4314091,0
+XLY.US,D,20201023,000000,73.0019,73.3497,72.441,73.3407,4083442,0
+XLY.US,D,20201026,000000,72.5952,72.8901,70.9061,71.932,6571169,0
+XLY.US,D,20201027,000000,72.1257,72.3377,71.6945,71.8976,6509880,0
+XLY.US,D,20201028,000000,70.6112,70.959,69.5508,69.6286,9567327,0
+XLY.US,D,20201029,000000,69.8322,70.8671,69.3277,70.0687,6328799,0
+XLY.US,D,20201030,000000,69.5268,69.7778,67.9444,68.5348,10412570,0
+XLY.US,D,20201102,000000,69.4355,69.6825,68.2688,69.0283,8325059,0
+XLY.US,D,20201103,000000,69.7628,70.9395,69.4065,70.5478,5919566,0
+XLY.US,D,20201104,000000,71.3806,72.9041,71.2354,72.0478,8908543,0
+XLY.US,D,20201105,000000,73.3118,73.8976,72.9919,73.451,6758761,0
+XLY.US,D,20201106,000000,73.2335,73.3592,72.6097,73.229,5055543,0
+XLY.US,D,20201109,000000,75.7605,75.7605,72.8996,72.9919,10203362,0
+XLY.US,D,20201110,000000,72.9181,73.0937,71.962,72.7354,18529214,0
+XLY.US,D,20201111,000000,73.195,73.718,72.9181,73.3687,7725458,0
+XLY.US,D,20201112,000000,73.3687,73.3787,71.9715,72.3861,6184778,0
+XLY.US,D,20201113,000000,72.8083,73.6891,72.7005,73.5638,4655470,0
+XLY.US,D,20201116,000000,74.3028,74.5499,73.7464,74.5254,8202804,0
+XLY.US,D,20201117,000000,74.2599,74.5499,73.6496,74.2065,6090703,0
+XLY.US,D,20201118,000000,74.1676,74.7679,73.6841,73.7035,5648087,0
+XLY.US,D,20201119,000000,73.6891,74.1342,73.5294,74.0608,4395666,0
+XLY.US,D,20201120,000000,74.1342,74.1871,73.6546,73.6791,4311223,0
+XLY.US,D,20201123,000000,74.0803,74.6856,73.8877,74.4875,4810564,0
+XLY.US,D,20201124,000000,75.1936,75.8418,74.9765,75.5908,5700716,0
+XLY.US,D,20201125,000000,75.5324,75.8084,75.3298,75.6821,4823582,0
+XLY.US,D,20201127,000000,76.0304,76.1232,75.6142,75.8468,2311847,0
+XLY.US,D,20201130,000000,75.7305,75.7699,74.4041,75.3872,6858820,0
+XLY.US,D,20201201,000000,75.9775,76.3014,75.494,75.9486,9114013,0
+XLY.US,D,20201202,000000,75.6487,75.6487,75.1557,75.4695,4494543,0
+XLY.US,D,20201203,000000,75.489,76.1038,75.489,75.6821,6269990,0
+XLY.US,D,20201204,000000,75.8373,75.9486,75.6053,75.7555,4358264,0
+XLY.US,D,20201207,000000,75.5858,75.6187,75.2026,75.5813,8793312,0
+XLY.US,D,20201208,000000,75.222,75.4695,74.8453,75.4206,5170022,0
+XLY.US,D,20201209,000000,75.9196,75.9586,75.0344,75.3528,12579485,0
+XLY.US,D,20201210,000000,75.0628,75.6053,74.7534,75.2909,6055706,0
+XLY.US,D,20201211,000000,75.0099,75.2814,74.4141,74.9276,4312107,0
+XLY.US,D,20201214,000000,75.6053,76.0399,75.0149,75.0389,7108040,0
+XLY.US,D,20201215,000000,75.6971,76.0644,75.3528,76.0499,4852681,0
+XLY.US,D,20201216,000000,76.1911,76.742,76.1617,76.5479,4634540,0
+XLY.US,D,20201217,000000,76.9421,77.0853,76.7235,77.0709,4148540,0
+XLY.US,D,20201218,000000,77.1971,77.241,76.3548,76.6996,10318173,0
+XLY.US,D,20201221,000000,75.5958,76.2769,75.0529,75.8323,8228787,0
+XLY.US,D,20201222,000000,75.7066,75.7405,74.8453,75.5035,7759139,0
+XLY.US,D,20201223,000000,75.5184,75.9097,75.1981,75.6676,4524328,0
+XLY.US,D,20201224,000000,75.7405,75.9441,75.5035,75.8273,2183747,0
+XLY.US,D,20201228,000000,76.5679,76.9985,76.1761,76.6946,6064110,0
+XLY.US,D,20201229,000000,76.9601,77.1003,76.3548,76.7191,5061999,0
+XLY.US,D,20201230,000000,76.989,77.2839,76.9077,77.1786,5081762,0
+XLY.US,D,20201231,000000,77.1886,77.3124,76.8139,77.2166,6099816,0
+XLY.US,D,20210104,000000,77.7006,77.753,75.6142,76.5679,18864200,0
+XLY.US,D,20210105,000000,76.1277,77.3518,76.1038,77.1392,6519484,0
+XLY.US,D,20210106,000000,77.2216,78.77,76.9177,77.9272,9194524,0
+XLY.US,D,20210107,000000,78.6298,79.7431,78.5998,79.4332,7001630,0
+XLY.US,D,20210108,000000,80.3718,81.1513,79.8683,81.0689,9665425,0
+XLY.US,D,20210111,000000,80.1208,80.4492,79.3409,79.5579,7725719,0
+XLY.US,D,20210112,000000,79.9761,81.0734,79.8783,80.7685,11863187,0
+XLY.US,D,20210113,000000,80.8564,81.0734,80.3618,80.7635,5886758,0
+XLY.US,D,20210114,000000,80.8564,81.2476,80.1533,80.2511,6277420,0
+XLY.US,D,20210115,000000,80.1208,80.3718,79.3169,79.6308,7569964,0
+XLY.US,D,20210119,000000,80.3084,80.4397,79.772,80.0814,6609259,0
+XLY.US,D,20210120,000000,80.8364,81.8239,80.5849,81.5914,7150682,0
+XLY.US,D,20210121,000000,82.027,82.5111,81.8818,81.9732,6962456,0
+XLY.US,D,20210122,000000,81.538,81.8434,81.2186,81.6937,4634009,0
+XLY.US,D,20210125,000000,81.9063,82.5924,80.3718,81.9976,12243301,0
+XLY.US,D,20210126,000000,82.284,82.3604,81.6348,81.9437,7764505,0
+XLY.US,D,20210127,000000,81.02,81.0689,79.0215,79.4237,11702818,0
+XLY.US,D,20210128,000000,79.0459,80.4586,78.5769,79.6697,8165361,0
+XLY.US,D,20210129,000000,79.2101,79.3893,77.3668,77.8119,11278114,0
+XLY.US,D,20210201,000000,78.7111,79.9212,78.2321,79.8339,6769510,0
+XLY.US,D,20210202,000000,80.4542,82.0665,80.4442,81.5235,5623158,0
+XLY.US,D,20210203,000000,81.7895,81.8723,81.015,81.0734,4229613,0
+XLY.US,D,20210204,000000,81.4462,81.9347,81.1987,81.9347,5354003,0
+XLY.US,D,20210205,000000,82.2257,83.0001,82.062,82.7242,4647432,0
+XLY.US,D,20210208,000000,83.2561,83.309,82.6847,83.1882,4914665,0
+XLY.US,D,20210209,000000,82.9273,83.1304,82.6313,82.7341,3763801,0
+XLY.US,D,20210210,000000,83.0001,83.0001,81.2855,81.9103,5083619,0
+XLY.US,D,20210211,000000,82.1273,82.4138,81.2905,81.6837,4072248,0
+XLY.US,D,20210212,000000,81.3304,81.8384,81.1029,81.7995,4158316,0
+XLY.US,D,20210216,000000,81.9587,82.0665,81.2186,81.4462,4701799,0
+XLY.US,D,20210217,000000,80.9517,81.9976,80.541,81.9153,6706189,0
+XLY.US,D,20210218,000000,81.059,82.2057,81.0001,81.9392,5371890,0
+XLY.US,D,20210219,000000,82.3125,82.3125,81.3554,81.4652,5228937,0
+XLY.US,D,20210222,000000,80.6862,80.9711,79.6747,79.7476,5927800,0
+XLY.US,D,20210223,000000,78.3354,79.6258,76.3947,79.2251,11210646,0
+XLY.US,D,20210224,000000,79.1228,80.1577,78.277,80.052,8300840,0
+XLY.US,D,20210225,000000,79.4916,79.9312,76.6946,77.0758,15242879,0
+XLY.US,D,20210226,000000,78.0644,78.4167,76.3697,77.3962,12758520,0
+XLY.US,D,20210301,000000,78.3588,79.3553,78.2076,79.2151,9057671,0
+XLY.US,D,20210302,000000,79.3264,79.5015,78.262,78.3014,6894300,0
+XLY.US,D,20210303,000000,78.1447,78.4546,76.4621,76.4621,11582376,0
+XLY.US,D,20210304,000000,76.49,76.989,73.4081,74.8453,19227797,0
+XLY.US,D,20210305,000000,75.4062,75.5374,71.8737,75.3198,21473715,0
+XLY.US,D,20210308,000000,75.6187,76.9516,75.2814,75.4062,13050754,0
+XLY.US,D,20210309,000000,76.9077,78.765,76.5135,78.257,19378475,0
+XLY.US,D,20210310,000000,79.2875,79.7241,78.0983,78.6532,14830566,0
+XLY.US,D,20210311,000000,79.7291,80.1677,79.259,79.8633,8805676,0
+XLY.US,D,20210312,000000,79.0165,80.0964,78.7944,80.0964,8685866,0
+XLY.US,D,20210315,000000,80.2076,81.1987,79.9312,81.1752,9166411,0
+XLY.US,D,20210316,000000,81.1752,81.3254,79.9661,80.3334,7155767,0
+XLY.US,D,20210317,000000,79.7336,81.7406,79.6458,81.4602,9069606,0
+XLY.US,D,20210318,000000,80.6952,81.054,79.3359,79.4716,10568507,0
+XLY.US,D,20210319,000000,79.3793,80.1108,78.5439,79.9462,12618600,0
+XLY.US,D,20210322,000000,80.5021,81.1563,80.1677,80.4681,7509067,0
+XLY.US,D,20210323,000000,80.4726,80.8174,79.511,79.7141,8305120,0
+XLY.US,D,20210324,000000,80.0814,80.5021,78.534,78.534,9721079,0
+XLY.US,D,20210325,000000,77.778,79.4916,77.6133,79.2251,11766151,0
+XLY.US,D,20210326,000000,79.5395,79.9412,78.4891,79.8833,8879469,0
+XLY.US,D,20210329,000000,79.6747,80.0769,78.8618,79.4477,9727229,0
+XLY.US,D,20210330,000000,79.0988,80.3429,78.7795,80.2221,7610408,0
+XLY.US,D,20210331,000000,80.5604,81.2805,80.3479,80.8464,8250782,0
+XLY.US,D,20210401,000000,81.5774,81.6303,81.2186,81.4936,8460897,0
+XLY.US,D,20210405,000000,82.8015,83.6533,82.6463,83.3479,8969169,0
+XLY.US,D,20210406,000000,83.2711,84.0356,83.2127,83.7107,6550367,0
+XLY.US,D,20210407,000000,83.6633,83.9577,83.314,83.4597,5248445,0
+XLY.US,D,20210408,000000,83.9238,84.0455,83.314,83.8509,6678299,0
+XLY.US,D,20210409,000000,83.7741,84.6683,83.6873,84.6489,6334017,0
+XLY.US,D,20210412,000000,84.6444,85.2791,84.5735,85.1968,6533387,0
+XLY.US,D,20210413,000000,85.3405,86.2656,85.2257,86.101,5562428,0
+XLY.US,D,20210414,000000,86.2901,86.6639,85.0715,85.2507,6939866,0
+XLY.US,D,20210415,000000,85.8505,85.9168,85.3799,85.8644,5229705,0
+XLY.US,D,20210416,000000,86.0715,86.6339,85.8405,86.5226,5484060,0
+XLY.US,D,20210419,000000,86.0531,86.1304,85.2841,85.5546,7308021,0
+XLY.US,D,20210420,000000,85.2507,85.4488,83.8414,84.4697,8795670,0
+XLY.US,D,20210421,000000,84.1558,85.6948,83.9867,85.6025,5758598,0
+XLY.US,D,20210422,000000,85.7097,85.8355,84.3405,84.6489,6195031,0
+XLY.US,D,20210423,000000,84.9258,85.8934,84.6489,85.5401,3974592,0
+XLY.US,D,20210426,000000,85.8305,86.1893,85.3555,85.9168,4636775,0
+XLY.US,D,20210427,000000,85.9618,86.1599,85.6224,85.8155,4613539,0
+XLY.US,D,20210428,000000,85.7097,86.1743,85.5156,85.7147,4949043,0
+XLY.US,D,20210429,000000,86.2557,86.3101,84.9732,85.7397,6699131,0
+XLY.US,D,20210430,000000,85.6369,86.3385,85.5685,86.0715,5873863,0
+XLY.US,D,20210503,000000,86.5321,86.5755,85.5451,85.6613,7662326,0
+XLY.US,D,20210504,000000,85.0181,85.1529,83.7062,84.7621,9570230,0
+XLY.US,D,20210505,000000,85.3604,85.3604,84.3554,84.4942,3976704,0
+XLY.US,D,20210506,000000,84.6778,84.8045,83.8709,84.6778,8160119,0
+XLY.US,D,20210507,000000,85.0131,85.6758,84.5685,85.4438,7016509,0
+XLY.US,D,20210510,000000,85.4737,85.4737,83.9093,83.9193,7251032,0
+XLY.US,D,20210511,000000,82.5161,83.29,81.6837,82.9762,14781326,0
+XLY.US,D,20210512,000000,82.027,82.4188,79.9896,80.1627,14680759,0
+XLY.US,D,20210513,000000,80.7191,81.5086,79.8633,80.7291,14639499,0
+XLY.US,D,20210514,000000,81.4936,82.3125,81.2621,82.1323,8535627,0
+XLY.US,D,20210517,000000,81.8868,82.1767,81.2476,81.9826,10856810,0
+XLY.US,D,20210518,000000,82.1673,82.54,81.3304,81.3404,8062678,0
+XLY.US,D,20210519,000000,80.0185,80.7002,79.6068,80.6573,14677072,0
+XLY.US,D,20210520,000000,81.059,81.6638,80.9517,81.4846,9425601,0
+XLY.US,D,20210521,000000,82.032,82.032,81.0395,81.0784,8077622,0
+XLY.US,D,20210524,000000,81.5136,82.2691,81.2331,81.8818,6991908,0
+XLY.US,D,20210525,000000,82.2546,82.5211,81.6253,82.1423,7415090,0
+XLY.US,D,20210526,000000,82.5355,83.2761,82.4527,82.9273,7768377,0
+XLY.US,D,20210527,000000,83.2322,83.4452,82.9812,83.2561,8090403,0
+XLY.US,D,20210528,000000,83.6039,83.6039,82.9472,83.1453,6708890,0
+XLY.US,D,20210601,000000,83.6384,83.6967,82.8389,82.9856,9730219,0
+XLY.US,D,20210602,000000,83.062,83.067,82.293,82.6024,7341708,0
+XLY.US,D,20210603,000000,82.071,82.293,81.4751,81.6154,9045880,0
+XLY.US,D,20210604,000000,82.071,82.3454,81.8384,82.2741,6687071,0
+XLY.US,D,20210607,000000,82.2107,82.322,81.6443,82.2741,6641898,0
+XLY.US,D,20210608,000000,82.8255,83.1977,82.3754,82.9372,6366313,0
+XLY.US,D,20210609,000000,83.1688,83.2127,82.4477,82.4816,7412717,0
+XLY.US,D,20210610,000000,82.6313,83.0191,82.3803,82.8679,5430964,0
+XLY.US,D,20210611,000000,83.0091,83.3285,82.8729,83.3185,5683930,0
+XLY.US,D,20210614,000000,83.3235,83.5041,82.8584,83.3434,5997581,0
+XLY.US,D,20210615,000000,83.3524,83.3524,82.6174,82.9028,5882805,0
+XLY.US,D,20210616,000000,82.9762,83.1403,82.2257,82.9422,9785278,0
+XLY.US,D,20210617,000000,82.7441,83.5505,82.5495,83.2511,9632373,0
+XLY.US,D,20210618,000000,82.6463,83.1403,82.4432,82.8205,14542864,0
+XLY.US,D,20210621,000000,83.0859,83.6678,82.8584,83.4552,9971018,0
+XLY.US,D,20210622,000000,83.5176,84.5785,83.4597,84.2382,6995710,0
+XLY.US,D,20210623,000000,84.4028,85.0615,84.3599,84.8914,5519139,0
+XLY.US,D,20210624,000000,85.5401,85.7297,85.0131,85.1818,8260221,0
+XLY.US,D,20210625,000000,86.0715,86.1154,85.5401,85.7247,10325788,0
+XLY.US,D,20210628,000000,85.7347,85.8205,85.2891,85.7447,5795497,0
+XLY.US,D,20210629,000000,85.7961,86.1304,85.7048,85.9568,4804515,0
+XLY.US,D,20210630,000000,85.8595,86.4069,85.8595,86.0246,6018114,0
+XLY.US,D,20210701,000000,86.2327,86.5226,86.1599,86.5032,6445970,0
+XLY.US,D,20210702,000000,86.7158,87.2766,86.6339,87.2622,6023111,0
+XLY.US,D,20210706,000000,87.3939,87.6215,86.5705,87.365,8087030,0
+XLY.US,D,20210707,000000,87.6015,87.8191,86.7018,87.3166,6947553,0
+XLY.US,D,20210708,000000,85.9667,87.3889,85.5835,87.099,11710699,0
+XLY.US,D,20210709,000000,87.4758,87.9748,87.374,87.9169,5846099,0
+XLY.US,D,20210712,000000,88.0177,88.5451,87.9513,88.5202,11223906,0
+XLY.US,D,20210713,000000,88.3465,88.4927,87.3839,87.4568,12861953,0
+XLY.US,D,20210714,000000,87.9413,88.0421,87.2477,87.2966,7767233,0
+XLY.US,D,20210715,000000,87.1424,87.5381,86.2237,86.8275,6919884,0
+XLY.US,D,20210716,000000,87.0845,87.1858,85.6948,85.7636,8743659,0
+XLY.US,D,20210719,000000,84.3744,84.7946,83.7152,84.7761,16697841,0
+XLY.US,D,20210720,000000,85.0276,86.5656,84.6069,86.3385,10210414,0
+XLY.US,D,20210721,000000,86.6589,87.1808,86.6339,87.1339,8495324,0
+XLY.US,D,20210722,000000,87.0596,87.6115,86.6239,87.5092,8366932,0
+XLY.US,D,20210723,000000,87.8096,88.4383,87.6015,88.2936,7274228,0
+XLY.US,D,20210726,000000,88.3415,88.9608,88.1145,88.9513,7156019,0
+XLY.US,D,20210727,000000,88.8944,88.8944,87.099,88.0461,7638368,0
+XLY.US,D,20210728,000000,87.9463,88.2647,87.341,87.7612,6199887,0
+XLY.US,D,20210729,000000,88.1589,88.9803,88.1,88.7537,7583985,0
+XLY.US,D,20210730,000000,86.9243,87.7278,86.7587,86.9243,9680237,0
+XLY.US,D,20210802,000000,87.6309,87.8625,87.0795,87.1714,7579335,0
+XLY.US,D,20210803,000000,87.5281,87.843,86.7587,87.8191,8765929,0
+XLY.US,D,20210804,000000,87.6309,87.7662,86.9668,86.9668,8212456,0
+XLY.US,D,20210805,000000,87.2287,87.8625,87.1614,87.8001,5605655,0
+XLY.US,D,20210806,000000,87.9219,87.9748,87.104,87.1998,6042661,0
+XLY.US,D,20210809,000000,87.2188,87.2916,86.8719,87.0795,5771136,0
+XLY.US,D,20210810,000000,87.1758,87.7517,86.9862,87.4229,5397918,0
+XLY.US,D,20210811,000000,87.6165,87.8096,87.2916,87.6798,5708944,0
+XLY.US,D,20210812,000000,87.6215,87.7612,87.0157,87.7183,5429237,0
+XLY.US,D,20210813,000000,87.7762,87.8241,87.2866,87.4668,5123294,0
+XLY.US,D,20210816,000000,86.9578,87.1289,86.1454,87.0596,6909599,0
+XLY.US,D,20210817,000000,85.9717,85.9717,84.2821,84.9982,11484096,0
+XLY.US,D,20210818,000000,84.9732,86.1793,84.8719,85.3041,10376600,0
+XLY.US,D,20210819,000000,84.5685,85.3704,84.2432,84.7571,11763640,0
+XLY.US,D,20210820,000000,84.8914,85.6713,84.8145,85.5735,6868972,0
+XLY.US,D,20210823,000000,86.0341,86.8719,85.9468,86.6738,7151184,0
+XLY.US,D,20210824,000000,87.0396,87.5331,86.8864,87.2816,6010880,0
+XLY.US,D,20210825,000000,87.2816,87.7317,87.119,87.6215,7541760,0
+XLY.US,D,20210826,000000,87.3211,87.365,86.6339,86.8126,7674166,0
+XLY.US,D,20210827,000000,87.0057,87.7562,86.8625,87.6015,8266381,0
+XLY.US,D,20210830,000000,87.853,88.5651,87.8001,88.2647,7645530,0
+XLY.US,D,20210831,000000,88.3465,88.5202,87.9798,88.4778,9917476,0
+XLY.US,D,20210901,000000,88.7827,88.9468,88.4104,88.4733,8508662,0
+XLY.US,D,20210902,000000,88.7098,88.9803,88.3326,88.4683,6969475,0
+XLY.US,D,20210903,000000,88.2357,88.4383,87.853,88.4149,7150490,0
+XLY.US,D,20210907,000000,88.4533,88.8895,88.4149,88.6759,9081769,0
+XLY.US,D,20210908,000000,88.6519,88.9853,88.0461,88.7777,7665076,0
+XLY.US,D,20210909,000000,88.8455,89.3984,88.6275,88.6619,9044675,0
+XLY.US,D,20210910,000000,89.1365,89.2178,88.0751,88.1145,9991682,0
+XLY.US,D,20210913,000000,88.5122,88.5846,87.4618,88.3326,11971266,0
+XLY.US,D,20210914,000000,88.5022,88.6185,87.6704,88.0371,8782799,0
+XLY.US,D,20210915,000000,87.833,88.7492,87.1858,88.6085,10684295,0
+XLY.US,D,20210916,000000,88.4249,89.2373,88.2597,89.0152,12632128,0
+XLY.US,D,20210917,000000,88.9084,89.4114,88.4972,88.6998,15490049,0
+XLY.US,D,20210920,000000,87.0107,87.4618,85.5835,86.6689,16780158,0
+XLY.US,D,20210921,000000,87.1903,87.5042,86.5226,86.7976,12957960,0
+XLY.US,D,20210922,000000,87.341,88.3909,87.1424,87.9847,12816786,0
+XLY.US,D,20210923,000000,88.361,89.2617,88.361,88.88,8575832,0
+XLY.US,D,20210924,000000,88.3086,89.2907,88.2018,89.2128,8324875,0
+XLY.US,D,20210927,000000,88.8555,89.9239,88.8211,89.6819,9832621,0
+XLY.US,D,20210928,000000,89.1599,89.2956,87.4852,87.9608,15484637,0
+XLY.US,D,20210929,000000,88.2597,88.9324,87.833,88.0461,12635166,0
+XLY.US,D,20210930,000000,88.0606,88.1245,86.5755,86.5755,17096139,0
+XLY.US,D,20211001,000000,87.0157,87.6404,86.1204,87.2287,16083627,0
+XLY.US,D,20211004,000000,87.4952,87.7517,86.2457,86.5371,19166016,0
+XLY.US,D,20211005,000000,86.8375,87.6888,86.6339,86.8864,11367130,0
+XLY.US,D,20211006,000000,86.343,87.2622,86.0007,87.1614,10645740,0
+XLY.US,D,20211007,000000,87.9169,88.8555,87.8241,88.5202,7811648,0
+XLY.US,D,20211008,000000,88.5551,88.637,88.0326,88.1145,7668418,0
+XLY.US,D,20211011,000000,88.0801,88.7777,87.7517,87.7562,6878215,0
+XLY.US,D,20211012,000000,88.2936,88.8111,88.0511,88.4533,10655768,0
+XLY.US,D,20211013,000000,88.7243,89.1315,88.1878,88.8895,11225505,0
+XLY.US,D,20211014,000000,89.4019,89.9578,89.3096,89.8141,7787609,0
+XLY.US,D,20211015,000000,90.374,91.2263,90.2393,91.1924,9034289,0
+XLY.US,D,20211018,000000,90.9993,92.3736,90.9803,92.3107,8152924,0
+XLY.US,D,20211019,000000,92.5282,92.5282,91.9524,92.0487,6019846,0
+XLY.US,D,20211020,000000,92.0487,92.393,91.8216,91.9813,9955967,0
+XLY.US,D,20211021,000000,91.8266,93.3801,91.8216,93.3262,7389322,0
+XLY.US,D,20211022,000000,93.2688,93.5048,92.5911,92.9928,7644706,0
+XLY.US,D,20211025,000000,93.8057,95.7124,93.4295,95.3057,11479569,0
+XLY.US,D,20211026,000000,95.7224,97.2709,94.943,95.3202,15577548,0
+XLY.US,D,20211027,000000,95.7559,96.4285,95.5044,95.5328,10188209,0
+XLY.US,D,20211028,000000,96.3277,97.0817,96.0563,96.7973,9328584,0
+XLY.US,D,20211029,000000,95.6975,97.1007,95.432,97.0488,8817487,0
+XLY.US,D,20211101,000000,97.7649,98.8532,97.1785,98.8343,11642512,0
+XLY.US,D,20211102,000000,97.9819,98.7659,97.6676,98.1656,14051861,0
+XLY.US,D,20211103,000000,98.1421,99.99,98.0498,99.9281,13281942,0
+XLY.US,D,20211104,000000,100.411,101.669,100.285,101.279,12021653,0
+XLY.US,D,20211105,000000,101.921,102.619,101.834,101.93,9981106,0
+XLY.US,D,20211108,000000,100.842,101.719,100.445,100.483,12141115,0
+XLY.US,D,20211109,000000,100.847,100.973,98.3447,98.6312,34304974,0
+XLY.US,D,20211110,000000,97.9869,99.6422,97.0104,98.2634,23512494,0
+XLY.US,D,20211111,000000,99.3038,99.3133,97.9525,97.9964,12864325,0
+XLY.US,D,20211112,000000,98.0259,98.452,97.3921,98.3253,10710545,0
+XLY.US,D,20211115,000000,98.3986,98.5867,97.6765,98.2434,10997617,0
+XLY.US,D,20211116,000000,98.3697,100.014,98.3497,99.7864,11711681,0
+XLY.US,D,20211117,000000,100.213,101.036,100.02,100.427,17148526,0
+XLY.US,D,20211118,000000,100.948,101.739,100.417,101.569,15342049,0
+XLY.US,D,20211119,000000,101.569,102.279,101.359,102.01,15534125,0
+XLY.US,D,20211122,000000,102.658,103.76,101.33,101.752,19100811,0
+XLY.US,D,20211123,000000,101.844,102.396,99.6227,101.012,23797083,0
+XLY.US,D,20211124,000000,99.9421,101.531,99.4096,101.22,16934933,0
+XLY.US,D,20211126,000000,99.5404,99.8842,98.2963,98.4615,15886107,0
+XLY.US,D,20211129,000000,99.7484,100.784,99.4969,99.986,17376679,0
+XLY.US,D,20211130,000000,99.7584,100.392,98.1132,98.6411,27396242,0
+XLY.US,D,20211201,000000,99.7484,100.717,96.7873,96.8552,26883445,0
+XLY.US,D,20211202,000000,97.3776,98.703,96.7678,98.2389,34497250,0
+XLY.US,D,20211203,000000,98.6067,98.8916,95.3397,96.3232,29580223,0
+XLY.US,D,20211206,000000,96.709,98.3058,95.3691,97.4255,24173931,0
+XLY.US,D,20211207,000000,99.0468,100.014,98.8048,99.6956,14379685,0
+XLY.US,D,20211208,000000,99.7674,100.117,99.1631,99.9471,12423666,0
+XLY.US,D,20211209,000000,99.5404,99.6956,98.1855,98.219,12184669,0
+XLY.US,D,20211210,000000,98.6935,98.9356,97.5079,98.9006,14895137,0
+XLY.US,D,20211213,000000,98.3303,98.4949,96.0957,96.3512,15540454,0
+XLY.US,D,20211214,000000,95.2913,96.0662,94.7349,95.7948,15930470,0
+XLY.US,D,20211215,000000,95.4609,97.0588,94.179,97.0104,19734087,0
+XLY.US,D,20211216,000000,97.4829,97.6576,94.7449,94.8706,19036205,0
+XLY.US,D,20211217,000000,94.0762,95.3596,93.4295,94.2224,24364924,0
+XLY.US,D,20211220,000000,92.7124,92.9055,91.7588,92.6979,23103753,0
+XLY.US,D,20211221,000000,93.6894,95.1261,92.9639,95.1021,14001265,0
+XLY.US,D,20211222,000000,95.412,96.9365,95.2429,96.8357,11890864,0
+XLY.US,D,20211223,000000,96.956,98.4425,96.8108,98.1806,10957245,0
+XLY.US,D,20211227,000000,98.3647,99.4341,98.3203,99.1332,8723251,0
+XLY.US,D,20211228,000000,99.3567,99.7055,99.0084,99.1781,8595209,0
+XLY.US,D,20211229,000000,99.4196,99.6227,98.7514,99.3752,7848376,0
+XLY.US,D,20211230,000000,99.0374,99.8902,98.9306,99.0174,7388545,0
+XLY.US,D,20211231,000000,99.0952,99.4435,98.7175,98.7849,7125063,0
+XLY.US,D,20220103,000000,100.644,101.63,100.068,101.621,14968759,0
+XLY.US,D,20220104,000000,101.791,102.342,100.451,101.002,13627636,0
+XLY.US,D,20220105,000000,100.866,101.176,98.229,98.2769,17876640,0
+XLY.US,D,20220106,000000,98.1421,98.713,96.4719,98.0209,17845442,0
+XLY.US,D,20220107,000000,98.1656,98.4176,96.0707,96.3846,15527306,0
+XLY.US,D,20220110,000000,95.1216,95.8427,93.0502,95.7948,22011532,0
+XLY.US,D,20220111,000000,95.659,96.9121,94.9235,96.7184,17474899,0
+XLY.US,D,20220112,000000,97.4021,97.8557,96.5258,97.3582,13614483,0
+XLY.US,D,20220113,000000,97.6765,98.1521,95.1705,95.4026,17067894,0
+XLY.US,D,20220114,000000,94.6431,95.3981,93.5881,94.9574,21436003,0
+XLY.US,D,20220118,000000,93.6121,94.0617,92.8132,93.157,18821391,0
+XLY.US,D,20220119,000000,93.5642,93.8681,91.405,91.4783,18010253,0
+XLY.US,D,20220120,000000,92.0392,93.1864,89.6484,89.8091,18723346,0
+XLY.US,D,20220121,000000,89.5077,89.885,87.1389,87.1758,38695332,0
+XLY.US,D,20220124,000000,85.3704,88.3131,83.1353,88.2258,55089120,0
+XLY.US,D,20220125,000000,86.7207,88.0656,85.5156,86.7302,37138992,0
+XLY.US,D,20220126,000000,88.5651,89.359,85.2067,86.3151,44893345,0
+XLY.US,D,20220127,000000,87.114,87.2577,84.0356,84.2182,34896864,0
+XLY.US,D,20220128,000000,84.5141,86.0576,82.8584,86.0576,32788288,0
+XLY.US,D,20220131,000000,86.4882,89.4359,86.1549,89.369,22966976,0
+XLY.US,D,20220201,000000,89.5377,90.0711,88.1095,89.9044,23144045,0
+XLY.US,D,20220202,000000,90.4963,90.611,88.5202,89.3735,19965520,0
+XLY.US,D,20220203,000000,87.2866,88.6709,86.4503,86.6339,19833342,0
+XLY.US,D,20220204,000000,88.5551,90.1609,87.2966,89.1025,20718368,0
+XLY.US,D,20220207,000000,89.4114,90.398,88.589,88.9179,19417399,0
+XLY.US,D,20220208,000000,88.6569,90.3595,88.1978,90.1659,18955965,0
+XLY.US,D,20220209,000000,91.2992,91.8895,90.9843,91.3616,17507373,0
+XLY.US,D,20220210,000000,89.7453,91.5507,89.2128,89.7842,26849215,0
+XLY.US,D,20220211,000000,89.877,90.2098,86.8126,87.2048,26200364,0
+XLY.US,D,20220214,000000,87.0945,88.8505,86.8719,87.7033,31928192,0
+XLY.US,D,20220215,000000,89.0925,89.7453,88.9084,89.6634,21444200,0
+XLY.US,D,20220216,000000,89.1265,90.1709,88.7243,89.9189,18003064,0
+XLY.US,D,20220217,000000,89.349,89.7692,87.3889,87.5137,18767681,0
+XLY.US,D,20220218,000000,87.7467,88.0277,86.1105,86.9718,19651495,0
+XLY.US,D,20220222,000000,85.7587,86.595,83.4203,84.4358,28297146,0
+XLY.US,D,20220223,000000,85.1,85.3215,81.4652,81.6154,28078434,0
+XLY.US,D,20220224,000000,78.262,83.6089,78.03,83.4792,43188053,0
+XLY.US,D,20220225,000000,83.7302,85.1479,82.6074,85.1334,28289589,0
+XLY.US,D,20220228,000000,84.2965,86.1055,84.1468,85.7347,33446390,0
+XLY.US,D,20220301,000000,85.6075,85.8694,83.8459,84.4308,27937378,0
+XLY.US,D,20220302,000000,84.7372,86.5805,84.5291,86.2088,20967803,0
+XLY.US,D,20220303,000000,86.6439,86.7931,83.8459,84.2521,23183404,0
+XLY.US,D,20220304,000000,83.7741,83.9772,82.057,82.9178,22413351,0
+XLY.US,D,20220307,000000,83.1204,83.304,78.8189,78.8518,33264533,0
+XLY.US,D,20220308,000000,78.7605,81.5235,78.1353,79.0165,52658801,0
+XLY.US,D,20220309,000000,81.1173,82.0221,80.7491,81.5575,33049282,0
+XLY.US,D,20220310,000000,81.538,82.4038,80.8464,82.1373,26754818,0
+XLY.US,D,20220311,000000,82.7915,83.0236,80.4921,80.5555,24996750,0
+XLY.US,D,20220314,000000,80.4636,81.1124,78.7211,79.2151,31405158,0
+XLY.US,D,20220315,000000,79.7965,82.0999,79.5974,81.8674,28064155,0
+XLY.US,D,20220316,000000,82.8155,84.6583,82.0221,84.6583,34954414,0
+XLY.US,D,20220317,000000,83.9143,86.096,83.6873,86.0715,26993396,0
+XLY.US,D,20220318,000000,85.8305,87.9847,85.4193,87.8819,31177445,0
+XLY.US,D,20220321,000000,87.9748,88.5072,86.343,87.1469,26499506,0
+XLY.US,D,20220322,000000,87.7183,89.601,87.6604,89.3096,16966719,0
+XLY.US,D,20220323,000000,88.5746,89.6969,88.0127,88.2018,16281175,0
+XLY.US,D,20220324,000000,88.6035,88.9878,87.6115,88.8895,15636515,0
+XLY.US,D,20220325,000000,89.0052,89.1884,87.9219,88.7343,16953471,0
+XLY.US,D,20220328,000000,89.6679,91.1245,89.5476,91.1011,23831438,0
+XLY.US,D,20220329,000000,92.3057,93.0073,91.4878,92.6879,20016520,0
+XLY.US,D,20220330,000000,91.9474,92.4314,90.8256,91.2797,16837267,0
+XLY.US,D,20220331,000000,91.2603,91.2603,89.4454,89.5277,17335085,0
+XLY.US,D,20220401,000000,90.0167,90.2393,89.1459,89.639,10310044,0
+XLY.US,D,20220404,000000,89.6769,91.6809,89.0776,91.6535,15936301,0
+XLY.US,D,20220405,000000,91.1879,91.6575,89.2423,89.5027,16758244,0
+XLY.US,D,20220406,000000,88.2891,88.2891,86.4119,87.2188,28769160,0
+XLY.US,D,20220407,000000,87.0301,88.1394,85.855,87.6654,23286682,0
+XLY.US,D,20220408,000000,87.1289,87.9019,86.5705,86.8575,19212330,0
+XLY.US,D,20220411,000000,85.5496,86.8864,85.1529,85.2457,19211107,0
+XLY.US,D,20220412,000000,86.4353,87.336,85.095,85.4338,24071012,0
+XLY.US,D,20220413,000000,85.2606,87.7083,85.1718,87.5581,17378554,0
+XLY.US,D,20220414,000000,87.3939,87.877,86.2706,86.3335,18431668,0
+XLY.US,D,20220418,000000,86.0481,87.0945,85.7097,86.595,15896414,0
+XLY.US,D,20220419,000000,86.6439,89.2323,86.5705,89.1075,18050071,0
+XLY.US,D,20220420,000000,89.2807,89.5177,87.8191,87.9608,14337330,0
+XLY.US,D,20220421,000000,90.3645,90.9214,86.8325,87.109,24225327,0
+XLY.US,D,20220422,000000,86.9194,87.2407,84.9982,85.085,23047945,0
+XLY.US,D,20220425,000000,84.3405,85.7726,83.8365,85.6998,26666533,0
+XLY.US,D,20220426,000000,85.0665,85.1968,81.3304,81.3649,30165865,0
+XLY.US,D,20220427,000000,81.8818,83.1059,80.8658,81.3738,25936384,0
+XLY.US,D,20220428,000000,82.4866,83.8804,80.4302,83.0425,14449824,0
+XLY.US,D,20220429,000000,81.2331,81.9587,78.6682,78.8239,19461872,0
+XLY.US,D,20220502,000000,78.5814,80.0325,77.4975,79.9761,34661969,0
+XLY.US,D,20220503,000000,79.9362,80.289,79.0889,79.777,24867765,0
+XLY.US,D,20220504,000000,79.6507,82.2027,78.3403,82.1179,19317363,0
+XLY.US,D,20220505,000000,81.02,81.0709,76.5973,77.5165,23533030,0
+XLY.US,D,20220506,000000,77.0853,77.8463,75.1886,76.5329,26393484,0
+XLY.US,D,20220509,000000,74.8637,75.9097,72.8662,73.2724,22828942,0
+XLY.US,D,20220510,000000,74.8163,75.2565,72.0293,73.0553,26291904,0
+XLY.US,D,20220511,000000,72.8901,73.6297,70.2364,70.436,26567156,0
+XLY.US,D,20220512,000000,69.2079,72.5857,68.7339,70.92,24384797,0
+XLY.US,D,20220513,000000,72.5269,74.0563,71.9715,73.713,12990855,0
+XLY.US,D,20220516,000000,73.451,73.4705,71.942,72.1207,12119724,0
+XLY.US,D,20220517,000000,73.5593,73.9735,72.0822,73.9396,11582347,0
+XLY.US,D,20220518,000000,71.927,71.927,68.5782,69.1051,15251605,0
+XLY.US,D,20220519,000000,68.6755,70.3013,68.2588,69.154,15925536,0
+XLY.US,D,20220520,000000,69.7199,69.8172,65.9753,67.9494,16143509,0
+XLY.US,D,20220523,000000,68.2209,68.6361,66.7009,68.4579,14058690,0
+XLY.US,D,20220524,000000,67.3351,67.5158,65.8142,66.6959,15365771,0
+XLY.US,D,20220525,000000,66.2663,69.164,66.2318,68.5782,13385109,0
+XLY.US,D,20220526,000000,69.5408,72.446,69.4924,71.942,16578732,0
+XLY.US,D,20220527,000000,72.7449,74.4291,72.7449,74.4091,15754938,0
+XLY.US,D,20220531,000000,74.4875,75.5374,73.3497,74.7874,14615105,0
+XLY.US,D,20220601,000000,75.1886,75.7066,73.5344,74.0084,12639070,0
+XLY.US,D,20220602,000000,74.0803,76.3129,73.7754,76.2719,12011879,0
+XLY.US,D,20220603,000000,74.7145,75.249,73.7904,74.0419,11070279,0
+XLY.US,D,20220606,000000,75.3578,75.7405,74.3268,74.7824,10574590,0
+XLY.US,D,20220607,000000,73.2579,74.8163,72.8377,74.5983,9957430,0
+XLY.US,D,20220608,000000,74.2165,75.2465,73.964,74.1576,9102706,0
+XLY.US,D,20220609,000000,74.2015,75,72.8133,72.8183,7985353,0
+XLY.US,D,20220610,000000,71.3128,71.7639,69.6955,69.915,13885336,0
+XLY.US,D,20220613,000000,67.4843,68.2109,66.1829,66.6864,20841434,0
+XLY.US,D,20220614,000000,67.0243,67.5183,66.0422,66.6325,13799292,0
+XLY.US,D,20220615,000000,67.1026,69.2753,66.9868,68.5058,18722381,0
+XLY.US,D,20220616,000000,66.5697,66.647,64.3825,65.152,24816889,0
+XLY.US,D,20220617,000000,65.1614,66.4344,64.9284,65.8636,23133395,0
+XLY.US,D,20220621,000000,67.165,68.5043,67.0442,67.7473,13252804,0
+XLY.US,D,20220622,000000,66.7877,68.9899,66.7877,67.6171,12392232,0
+XLY.US,D,20220623,000000,68.0966,68.8626,67.165,68.679,12140223,0
+XLY.US,D,20220624,000000,69.1685,71.3222,68.8427,71.2983,13817761,0
+XLY.US,D,20220627,000000,71.6461,72.0159,70.3237,70.5503,15023494,0
+XLY.US,D,20220628,000000,70.7149,71.5548,67.7074,67.7324,11720191,0
+XLY.US,D,20220629,000000,67.6984,68.145,66.9519,67.679,12286555,0
+XLY.US,D,20220630,000000,66.7972,67.5238,65.366,66.6854,12956643,0
+XLY.US,D,20220701,000000,66.7927,67.9988,66.5357,67.9125,11684691,0
+XLY.US,D,20220705,000000,66.9369,69.4739,66.4674,69.431,11871370,0
+XLY.US,D,20220706,000000,69.3082,69.919,68.4165,69.2034,16379494,0
+XLY.US,D,20220707,000000,69.3826,71.1231,69.3726,70.9874,8822816,0
+XLY.US,D,20220708,000000,70.4006,71.5214,70.0757,70.9969,6387584,0
+XLY.US,D,20220711,000000,70.5458,70.7389,68.8826,69.0527,7849982,0
+XLY.US,D,20220712,000000,69.0527,70.1351,68.1914,68.6346,15332712,0
+XLY.US,D,20220713,000000,67.2768,69.8087,67.0058,69.1985,14674797,0
+XLY.US,D,20220714,000000,68.4365,69.2563,67.6021,69.1391,10839347,0
+XLY.US,D,20220715,000000,70.0068,70.5752,69.5762,70.2539,7751317,0
+XLY.US,D,20220718,000000,71.216,72.0643,70.187,70.458,8290340,0
+XLY.US,D,20220719,000000,71.4929,72.729,70.8856,72.6172,9112328,0
+XLY.US,D,20220720,000000,72.7584,73.951,72.5738,73.8103,9628232,0
+XLY.US,D,20220721,000000,74.0768,75.5474,73.6551,75.499,11094832,0
+XLY.US,D,20220722,000000,75.9785,76.5404,74.6013,75.0618,8035044,0
+XLY.US,D,20220725,000000,75.1247,75.1641,73.9605,74.4166,9404521,0
+XLY.US,D,20220726,000000,72.719,73.0498,71.8891,72.0209,8449017,0
+XLY.US,D,20220727,000000,73.1117,75.1347,72.7634,74.747,10723154,0
+XLY.US,D,20220728,000000,75.1826,76.1587,74.0049,76.0314,11415822,0
+XLY.US,D,20220729,000000,77.7685,79.2965,77.245,78.9816,14024738,0
+XLY.US,D,20220801,000000,78.996,80.5135,78.6073,79.3738,18474116,0
+XLY.US,D,20220802,000000,78.8788,80.2181,78.5694,78.8314,14241543,0
+XLY.US,D,20220803,000000,79.6942,81.1208,79.3883,80.7516,12398127,0
+XLY.US,D,20220804,000000,80.9497,81.4207,80.4841,81.0819,10130348,0
+XLY.US,D,20220805,000000,80.1737,80.8783,79.2865,79.6992,9059303,0
+XLY.US,D,20220808,000000,80.528,81.7696,79.7525,80.0579,7518825,0
+XLY.US,D,20220809,000000,79.5719,79.8294,78.3174,78.7825,6843991,0
+XLY.US,D,20220810,000000,81.0819,81.3419,80.1019,81.0031,7470636,0
+XLY.US,D,20220811,000000,81.7172,82.0954,80.3394,80.5919,8063105,0
+XLY.US,D,20220812,000000,81.1737,82.4397,80.4746,82.4153,6079611,0
+XLY.US,D,20220815,000000,82.2067,83.2436,82.1044,82.9841,7952624,0
+XLY.US,D,20220816,000000,83.1134,84.7686,82.8659,83.8993,7447484,0
+XLY.US,D,20220817,000000,82.9792,83.8604,82.4542,82.9981,7726692,0
+XLY.US,D,20220818,000000,82.9003,83.1628,82.4397,82.9742,5843876,0
+XLY.US,D,20220819,000000,82.2456,82.3519,80.9866,81.2606,7369835,0
+XLY.US,D,20220822,000000,80.0285,80.0285,78.8359,79.0055,8627241,0
+XLY.US,D,20220823,000000,79.0684,79.8149,78.8124,79.2291,9057823,0
+XLY.US,D,20220824,000000,79.0684,80.3633,78.8743,79.5669,6869401,0
+XLY.US,D,20220825,000000,80.0629,80.6168,79.4611,80.518,6277674,0
+XLY.US,D,20220826,000000,80.6647,80.9317,77.4306,77.4531,8137262,0
+XLY.US,D,20220829,000000,76.3767,77.6856,76.3767,77.0399,7268650,0
+XLY.US,D,20220830,000000,77.6906,77.8663,75.4156,76.1826,7560340,0
+XLY.US,D,20220831,000000,76.5753,76.8074,75.4106,75.4306,9136078,0
+XLY.US,D,20220901,000000,74.9356,76.1826,74.1791,76.1202,12312243,0
+XLY.US,D,20220902,000000,76.8812,77.2156,74.99,75.4206,16990514,0
+XLY.US,D,20220906,000000,75.751,75.9306,74.1402,75.2659,18474217,0
+XLY.US,D,20220907,000000,75.1826,77.6807,75.1826,77.5749,13022780,0
+XLY.US,D,20220908,000000,76.7779,78.3563,76.5354,78.2979,9681241,0
+XLY.US,D,20220909,000000,78.6707,79.9122,78.6707,79.782,9226707,0
+XLY.US,D,20220912,000000,80.2231,81.0969,80.2231,80.8105,9062579,0
+XLY.US,D,20220913,000000,78.2336,78.6173,76.4311,76.6437,13762270,0
+XLY.US,D,20220914,000000,76.9112,77.9501,76.5229,77.6283,15384731,0
+XLY.US,D,20220915,000000,77.5265,78.7924,76.8513,77.2305,11714688,0
+XLY.US,D,20220916,000000,76.0654,76.7405,75.5184,76.6093,17899373,0
+XLY.US,D,20220919,000000,75.9531,77.7081,75.9042,77.6931,10316093,0
+XLY.US,D,20220920,000000,76.8917,77.1836,75.734,76.3762,9404049,0
+XLY.US,D,20220921,000000,76.5898,77.2989,74.5528,74.5673,10515347,0
+XLY.US,D,20220922,000000,74.1886,74.457,72.473,72.8477,11663894,0
+XLY.US,D,20220923,000000,71.8796,71.9959,70.2603,71.17,11534324,0
+XLY.US,D,20220926,000000,70.8786,72.5558,70.8686,71.0099,13207655,0
+XLY.US,D,20220927,000000,72.0543,72.7838,70.4649,71.2339,14980729,0
+XLY.US,D,20220928,000000,71.5348,73.5433,71.175,73.1576,14258587,0
+XLY.US,D,20220929,000000,72.0009,72.0987,69.9495,70.6311,12666569,0
+XLY.US,D,20220930,000000,69.8043,71.2289,69.0363,69.2404,12582921,0
+XLY.US,D,20221003,000000,69.1775,69.9495,68.147,69.3077,17787155,0
+XLY.US,D,20221004,000000,71.0293,72.4296,70.8257,71.7299,20227403,0
+XLY.US,D,20221005,000000,70.5922,71.7758,69.8387,71.3063,12900602,0
+XLY.US,D,20221006,000000,71.1556,71.8552,70.4919,70.8008,14842471,0
+XLY.US,D,20221007,000000,69.7499,69.907,67.9674,68.3656,11516218,0
+XLY.US,D,20221010,000000,68.4684,68.662,67.2723,67.9429,10007176,0
+XLY.US,D,20221011,000000,67.6076,68.7643,66.9409,67.3885,12347423,0
+XLY.US,D,20221012,000000,67.3935,68.0832,66.8481,67.5637,19997550,0
+XLY.US,D,20221013,000000,65.5417,68.687,64.9149,68.3017,20125121,0
+XLY.US,D,20221014,000000,68.9834,69.3422,65.644,65.7498,13806620,0
+XLY.US,D,20221017,000000,67.155,68.6011,67.1251,68.419,13507528,0
+XLY.US,D,20221018,000000,70.5523,70.7564,68.687,69.3621,10665538,0
+XLY.US,D,20221019,000000,68.7972,69.2454,67.8596,68.5842,7349626,0
+XLY.US,D,20221020,000000,67.6515,68.915,67.0337,67.2578,10487493,0
+XLY.US,D,20221021,000000,67.1785,69.2793,66.8112,69.2169,16022212,0
+XLY.US,D,20221024,000000,68.9005,69.7998,67.6705,69.5023,9341566,0
+XLY.US,D,20221025,000000,69.5368,71.4375,69.5368,71.2439,7668676,0
+XLY.US,D,20221026,000000,70.3831,72.0937,70.188,70.67,7061352,0
+XLY.US,D,20221027,000000,71.0149,71.467,70.1511,70.3976,13086734,0
+XLY.US,D,20221028,000000,68.5068,70.5548,68.0128,70.46,14486217,0
+XLY.US,D,20221031,000000,70.0867,70.5383,69.4165,70.0078,9635961,0
+XLY.US,D,20221101,000000,71.1995,71.4031,69.163,69.2988,12873349,0
+XLY.US,D,20221102,000000,69.2314,69.6346,66.659,66.6789,20424159,0
+XLY.US,D,20221103,000000,66.2029,67.0437,65.8426,66.2807,11436075,0
+XLY.US,D,20221104,000000,67.8506,68.5168,65.5726,66.8346,12990877,0
+XLY.US,D,20221107,000000,67.2383,67.2967,65.7168,66.3676,7637495,0
+XLY.US,D,20221108,000000,66.4459,66.9953,65.2907,66.2029,9809128,0
+XLY.US,D,20221109,000000,65.8526,66.159,64.112,64.1804,10446854,0
+XLY.US,D,20221110,000000,67.398,68.9489,66.6889,68.8711,15960747,0
+XLY.US,D,20221111,000000,68.9734,70.9121,68.7643,70.5238,11675615,0
+XLY.US,D,20221114,000000,69.912,70.5283,69.3322,69.4065,16295138,0
+XLY.US,D,20221115,000000,71.0543,71.4325,69.5762,70.3547,8990036,0
+XLY.US,D,20221116,000000,69.0602,69.8532,68.7733,69.2793,9848240,0
+XLY.US,D,20221117,000000,68.2783,68.7309,67.7977,68.439,7781935,0
+XLY.US,D,20221118,000000,69.3227,69.3472,67.7383,68.5308,7626416,0
+XLY.US,D,20221121,000000,68.147,68.3411,67.174,67.5392,6946317,0
+XLY.US,D,20221122,000000,67.8072,68.3362,67.3401,68.3017,5679132,0
+XLY.US,D,20221123,000000,68.5442,69.4355,68.4045,69.2888,6354825,0
+XLY.US,D,20221125,000000,69.3227,69.5218,68.9639,69.3277,2806652,0
+XLY.US,D,20221128,000000,68.9539,69.6745,68.7508,68.9005,6214174,0
+XLY.US,D,20221129,000000,68.9639,69.2169,68.4165,68.682,10721667,0
+XLY.US,D,20221130,000000,68.7169,71.0732,68.2733,71.0493,16878839,0
+XLY.US,D,20221201,000000,71.3113,71.6082,70.4994,71.0393,9930829,0
+XLY.US,D,20221202,000000,70.0373,71.1581,70.0223,70.9465,12315662,0
+XLY.US,D,20221205,000000,70.0029,70.2209,68.7169,68.9005,11911882,0
+XLY.US,D,20221206,000000,68.7019,68.9978,67.2383,67.8257,8126269,0
+XLY.US,D,20221207,000000,67.3641,68.1371,67.155,67.417,11163667,0
+XLY.US,D,20221208,000000,67.5293,68.3262,67.2084,68.0687,6590649,0
+XLY.US,D,20221209,000000,67.656,68.4464,67.5492,67.7728,7425364,0
+XLY.US,D,20221212,000000,67.6321,67.9429,67.1884,67.9429,6733185,0
+XLY.US,D,20221213,000000,70.1975,70.6361,67.2084,67.9429,11052143,0
+XLY.US,D,20221214,000000,67.8022,68.3606,66.6789,67.4369,11216213,0
+XLY.US,D,20221215,000000,66.3915,66.7129,65.8376,66.3286,12292087,0
+XLY.US,D,20221216,000000,65.9499,66.2079,64.7493,65.0901,13754997,0
+XLY.US,D,20221219,000000,65.0781,65.2143,63.7917,64.0447,8900097,0
+XLY.US,D,20221220,000000,63.6499,64.1809,63.2108,63.2986,7910020,0
+XLY.US,D,20221221,000000,64.0696,64.6629,63.8251,64.3076,10946058,0
+XLY.US,D,20221222,000000,63.5816,63.6255,61.7198,62.6554,13230616,0
+XLY.US,D,20221223,000000,62.4897,63.2602,62.0651,63.0846,6720634,0
+XLY.US,D,20221227,000000,62.7916,62.9084,62.0227,62.0601,8756860,0
+XLY.US,D,20221228,000000,62.09,62.6943,61.4124,61.5396,10334148,0
+XLY.US,D,20221229,000000,62.4214,63.2642,62.1774,63.124,7685886,0
+XLY.US,D,20221230,000000,62.4997,62.9673,62.2308,62.9528,7725797,0
+XLY.US,D,20230103,000000,63.3281,63.5077,61.8176,62.5776,9814584,0
+XLY.US,D,20230104,000000,63.1624,63.9518,62.3665,63.4838,8288546,0
+XLY.US,D,20230105,000000,63.0396,63.3131,62.4698,62.8939,7977406,0
+XLY.US,D,20230106,000000,62.7183,64.6195,62.2732,64.3705,9478585,0
+XLY.US,D,20230109,000000,65.151,65.8107,64.7123,64.7612,9630452,0
+XLY.US,D,20230110,000000,64.7947,65.5841,64.4439,65.5741,9058997,0
+XLY.US,D,20230111,000000,66.135,67.3491,66.0761,67.3441,13036578,0
+XLY.US,D,20230112,000000,67.7633,67.8411,66.3735,67.4559,9820140,0
+XLY.US,D,20230113,000000,66.413,68.153,66.3216,68.0896,8175479,0
+XLY.US,D,20230117,000000,68.2893,68.685,67.9439,68.1385,7693653,0
+XLY.US,D,20230118,000000,68.8302,69.2259,67.2224,67.2518,9845088,0
+XLY.US,D,20230119,000000,66.7598,66.9689,65.7937,66.135,13292208,0
+XLY.US,D,20230120,000000,66.2817,67.7783,65.9554,67.7388,7696536,0
+XLY.US,D,20230123,000000,67.92,69.0547,67.5243,68.7957,9405306,0
+XLY.US,D,20230124,000000,68.5567,69.0453,68.1146,68.7194,6537696,0
+XLY.US,D,20230125,000000,67.6755,69.1625,67.1635,69.0692,7735311,0
+XLY.US,D,20230126,000000,70.2928,70.6875,69.5962,70.4824,9890365,0
+XLY.US,D,20230127,000000,70.5408,72.6371,70.5263,72.0817,11228276,0
+XLY.US,D,20230130,000000,71.5403,72.0134,70.7953,70.8542,9826051,0
+XLY.US,D,20230131,000000,70.931,72.4765,70.931,72.4765,7155900,0
+XLY.US,D,20230201,000000,72.2868,74.4311,71.5403,73.8507,14273416,0
+XLY.US,D,20230202,000000,75.4541,77.021,75.1082,76.1133,14402609,0
+XLY.US,D,20230203,000000,73.8308,75.5229,73.4405,73.7684,13945115,0
+XLY.US,D,20230206,000000,73.49,74.1092,73.0478,73.6606,8996991,0
+XLY.US,D,20230207,000000,73.3402,74.0174,71.968,73.8308,10087396,0
+XLY.US,D,20230208,000000,73.5878,73.7684,72.695,73.2025,11415756,0
+XLY.US,D,20230209,000000,74.1776,74.6651,72.705,73.0668,8531164,0
+XLY.US,D,20230210,000000,72.4281,72.7744,71.6236,72.209,6599698,0
+XLY.US,D,20230213,000000,72.204,73.2983,71.7165,73.2659,6895396,0
+XLY.US,D,20230214,000000,72.7494,74.3403,72.2968,74.1432,8948082,0
+XLY.US,D,20230215,000000,73.9336,75.0259,73.6456,75.0114,6999403,0
+XLY.US,D,20230216,000000,73.8607,74.9086,73.3582,73.3727,11548826,0
+XLY.US,D,20230217,000000,72.9535,73.4211,72.1566,73.3877,7673524,0
+XLY.US,D,20230221,000000,72.2918,72.4864,70.9165,70.936,9066041,0
+XLY.US,D,20230222,000000,71.0967,71.7659,70.7803,71.2973,10185152,0
+XLY.US,D,20230223,000000,71.5448,71.6386,70.0343,71.2389,10841854,0
+XLY.US,D,20230224,000000,69.9185,70.2529,69.5423,70.1186,12222578,0
+XLY.US,D,20230227,000000,70.9116,71.5169,70.692,70.9849,11535358,0
+XLY.US,D,20230228,000000,70.941,71.458,70.6591,70.936,11474312,0
+XLY.US,D,20230301,000000,70.6825,70.9165,69.6351,70.0443,13016849,0
+XLY.US,D,20230302,000000,68.9235,69.9185,68.7389,69.8102,11267634,0
+XLY.US,D,20230303,000000,70.4195,71.433,70.2579,71.3118,10294663,0
+XLY.US,D,20230306,000000,71.4929,71.7414,70.7653,70.7903,10109140,0
+XLY.US,D,20230307,000000,70.6825,71.0338,69.7883,69.8252,12250520,0
+XLY.US,D,20230308,000000,69.6975,69.8452,68.9824,69.6975,11096231,0
+XLY.US,D,20230309,000000,69.5767,70.2978,67.9754,68.0363,13682146,0
+XLY.US,D,20230310,000000,68.2603,68.9674,67.1286,67.3586,29809925,0
+XLY.US,D,20230313,000000,66.3641,68.3626,66.145,67.4998,24239055,0
+XLY.US,D,20230314,000000,68.4165,68.8397,67.7882,68.645,15427002,0
+XLY.US,D,20230315,000000,67.6271,68.5817,67.2578,68.5418,18468239,0
+XLY.US,D,20230316,000000,68.1146,70.0787,68.0602,69.7808,22051276,0
+XLY.US,D,20230317,000000,69.7608,69.8052,68.3282,68.8896,17316377,0
+XLY.US,D,20230320,000000,68.8057,69.6131,68.3217,69.188,11996406,0
+XLY.US,D,20230321,000000,70.0827,71.207,70.0528,71.0982,13067244,0
+XLY.US,D,20230322,000000,71.1331,71.6506,69.4849,69.5143,11233197,0
+XLY.US,D,20230323,000000,70.3567,70.8691,68.7528,69.442,12534122,0
+XLY.US,D,20230324,000000,69.2803,69.3387,68.3367,69.2174,9649244,0
+XLY.US,D,20230327,000000,69.8821,70.1421,69.0697,69.3586,8605891,0
+XLY.US,D,20230328,000000,69.3387,69.5243,68.8057,69.2753,5849513,0
+XLY.US,D,20230329,000000,70.0278,70.6156,69.7838,70.5912,7901479,0
+XLY.US,D,20230330,000000,71.2649,71.5633,70.9225,71.207,6625613,0
+XLY.US,D,20230331,000000,71.6606,73.1516,71.5583,73.1082,10684863,0
+XLY.US,D,20230403,000000,72.448,72.7908,71.935,72.439,11596090,0
+XLY.US,D,20230404,000000,72.6776,72.8447,71.6905,72.3213,9596737,0
+XLY.US,D,20230405,000000,72.0184,72.0423,70.688,70.8402,9063059,0
+XLY.US,D,20230406,000000,70.5123,70.9819,69.8576,70.8552,7809836,0
+XLY.US,D,20230410,000000,70.1321,71.192,69.7099,71.1671,7442135,0
+XLY.US,D,20230411,000000,71.207,71.6805,70.957,71.2798,9008484,0
+XLY.US,D,20230412,000000,71.8717,71.8956,70.0977,70.175,9268644,0
+XLY.US,D,20230413,000000,70.683,71.7883,70.453,71.7254,13438711,0
+XLY.US,D,20230414,000000,71.5633,72.2579,71.2214,71.8168,11047120,0
+XLY.US,D,20230417,000000,71.9984,72.4829,71.6371,72.3263,9309353,0
+XLY.US,D,20230418,000000,72.6875,72.8547,72.1301,72.444,9264690,0
+XLY.US,D,20230419,000000,71.7699,72.7883,71.7005,72.3742,7773192,0
+XLY.US,D,20230420,000000,71.187,71.8717,70.8602,71.2599,8475510,0
+XLY.US,D,20230421,000000,71.8417,72.3357,71.2898,72.0468,9072213,0
+XLY.US,D,20230424,000000,72.1546,72.5808,71.3751,72.0378,7926117,0
+XLY.US,D,20230425,000000,71.5633,71.6905,70.6012,70.6107,8687378,0
+XLY.US,D,20230426,000000,70.9669,71.197,70.1077,70.2474,7881153,0
+XLY.US,D,20230427,000000,70.7414,72.1845,70.693,72.1012,9849666,0
+XLY.US,D,20230428,000000,71.7649,72.3846,71.0912,72.2873,8459017,0
+XLY.US,D,20230501,000000,72.1112,72.2679,71.4709,71.5727,8742019,0
+XLY.US,D,20230502,000000,71.466,71.8023,70.7763,71.6456,9426645,0
+XLY.US,D,20230503,000000,71.3482,72.3023,71.0258,71.0792,8705515,0
+XLY.US,D,20230504,000000,71.0892,71.3971,70.4195,70.5313,10905296,0
+XLY.US,D,20230505,000000,71.197,72.0962,71.0697,71.96,7539343,0
+XLY.US,D,20230508,000000,72.1795,72.2329,71.7254,72.2045,7005775,0
+XLY.US,D,20230509,000000,71.8073,72.2404,71.6905,72.1845,8657486,0
+XLY.US,D,20230510,000000,72.8497,73.2205,71.7205,72.5513,9233323,0
+XLY.US,D,20230511,000000,72.5952,72.981,72.3213,72.8881,8477238,0
+XLY.US,D,20230512,000000,73.1372,73.3293,71.8417,72.2724,7729550,0
+XLY.US,D,20230515,000000,72.3557,72.5114,71.7354,72.3647,6557812,0
+XLY.US,D,20230516,000000,71.8717,72.717,71.7699,72.0718,7106745,0
+XLY.US,D,20230517,000000,72.5264,73.6506,72.5114,73.5738,9544012,0
+XLY.US,D,20230518,000000,73.7345,74.7465,73.7245,74.717,8802221,0
+XLY.US,D,20230519,000000,74.5354,74.5743,73.7195,74.0908,7312979,0
+XLY.US,D,20230522,000000,74.1257,74.3448,73.6067,73.8612,7281892,0
+XLY.US,D,20230523,000000,73.2948,74.2335,73.0408,73.1866,8778233,0
+XLY.US,D,20230524,000000,73.0309,73.3048,72.3507,72.9166,7110466,0
+XLY.US,D,20230525,000000,73.1416,73.235,72.3457,72.5907,8179598,0
+XLY.US,D,20230526,000000,72.7614,74.8343,72.6386,74.2959,10646818,0
+XLY.US,D,20230530,000000,75.1077,75.3597,74.3108,74.7949,11231154,0
+XLY.US,D,20230531,000000,74.3008,74.4535,73.0937,74.1207,12773639,0
+XLY.US,D,20230601,000000,74.0563,75.3622,73.5443,74.996,10399972,0
+XLY.US,D,20230602,000000,75.8902,77.0419,75.8463,76.7545,11070790,0
+XLY.US,D,20230605,000000,76.741,77.2445,76.5344,76.9855,8033532,0
+XLY.US,D,20230606,000000,76.8433,77.8937,76.7939,77.7874,10021839,0
+XLY.US,D,20230607,000000,78.3349,78.5983,77.1123,77.2595,9415641,0
+XLY.US,D,20230608,000000,77.3817,78.5404,77.3318,78.4032,6875396,0
+XLY.US,D,20230609,000000,79.2096,79.8598,78.6208,78.8094,11842438,0
+XLY.US,D,20230612,000000,79.293,80.2685,79.0584,80.1622,9626671,0
+XLY.US,D,20230613,000000,80.804,81.0475,80.1528,80.9941,11083040,0
+XLY.US,D,20230614,000000,81.1363,81.3664,79.8548,80.9357,13725306,0
+XLY.US,D,20230615,000000,80.2121,81.7461,80.0704,81.4632,10957467,0
+XLY.US,D,20230616,000000,82.0405,82.068,81.287,81.3419,13597085,0
+XLY.US,D,20230620,000000,81.1682,82.044,80.9177,81.9507,11206334,0
+XLY.US,D,20230621,000000,81.9218,82.1219,80.8284,80.9661,11141736,0
+XLY.US,D,20230622,000000,80.4666,82.0166,80.3733,81.9996,10975405,0
+XLY.US,D,20230623,000000,81.0345,81.789,80.7156,81.049,11932253,0
+XLY.US,D,20230626,000000,80.5545,81.7162,79.9771,80.011,8853020,0
+XLY.US,D,20230627,000000,80.4811,81.8384,80.3783,81.7296,11183478,0
+XLY.US,D,20230628,000000,81.5146,82.6463,81.4467,82.054,8895784,0
+XLY.US,D,20230629,000000,82.1962,82.3918,81.6518,82.1418,7912812,0
+XLY.US,D,20230630,000000,82.8324,83.4502,82.6219,83.1852,9674906,0
+XLY.US,D,20230703,000000,84.0181,84.6543,84.0181,84.1898,9495586,0
+XLY.US,D,20230705,000000,84.058,84.3569,83.7242,84.2232,14828944,0
+XLY.US,D,20230706,000000,83.1608,83.317,82.4796,82.8664,11711790,0
+XLY.US,D,20230707,000000,82.9113,83.793,82.7596,82.9702,10782122,0
+XLY.US,D,20230710,000000,83.0331,83.288,82.5141,83.2252,10858720,0
+XLY.US,D,20230711,000000,83.4552,84.0625,83.3814,83.9203,9832937,0
+XLY.US,D,20230712,000000,85.062,85.1738,84.4782,84.6738,10341320,0
+XLY.US,D,20230713,000000,85.4637,85.6788,84.8654,85.4687,7542790,0
+XLY.US,D,20230714,000000,85.4637,86.065,85.312,85.6888,8083487,0
+XLY.US,D,20230717,000000,85.7382,86.2417,85.6489,86.0371,8536642,0
+XLY.US,D,20230718,000000,85.7282,86.5905,85.4737,86.3894,9622987,0
+XLY.US,D,20230719,000000,86.6095,87.1,86.5211,86.6923,13360983,0
+XLY.US,D,20230720,000000,85.6983,85.8155,83.6214,83.7392,19873025,0
+XLY.US,D,20230721,000000,84.4882,84.5076,83.3933,83.7581,10700913,0
+XLY.US,D,20230724,000000,83.6408,84.4388,83.2856,84.3075,9851215,0
+XLY.US,D,20230725,000000,84.2676,84.4393,83.8953,84.1114,6617864,0
+XLY.US,D,20230726,000000,83.5815,84.4582,83.5046,84.0915,9017336,0
+XLY.US,D,20230727,000000,84.9388,85.101,83.0575,83.2202,9659602,0
+XLY.US,D,20230728,000000,84.1254,84.8554,83.8614,84.6304,8108039,0
+XLY.US,D,20230731,000000,84.8415,85.1199,84.5625,85.1104,7087163,0
+XLY.US,D,20230801,000000,84.6838,84.802,84.0865,84.1453,7042936,0
+XLY.US,D,20230802,000000,83.1703,83.4697,82.4627,82.6363,9908134,0
+XLY.US,D,20230803,000000,82.1668,83.038,81.9702,82.8324,8227486,0
+XLY.US,D,20230804,000000,85.1638,85.5416,83.9398,84.0381,13786710,0
+XLY.US,D,20230807,000000,84.332,84.9148,83.6264,84.8999,7521521,0
+XLY.US,D,20230808,000000,84.0431,84.3494,83.4053,84.2232,7405564,0
+XLY.US,D,20230809,000000,84.342,84.3469,83.082,83.2252,9232094,0
+XLY.US,D,20230810,000000,83.8514,84.7032,83.0236,83.4253,8903269,0
+XLY.US,D,20230811,000000,82.8614,83.3908,82.5266,83.1413,6432428,0
+XLY.US,D,20230814,000000,82.6313,83.4053,82.4677,83.3958,5755902,0
+XLY.US,D,20230815,000000,83.0869,83.4552,82.1368,82.2596,6765619,0
+XLY.US,D,20230816,000000,81.9068,82.4432,81.2171,81.2401,6854258,0
+XLY.US,D,20230817,000000,81.4706,81.5485,79.8144,79.8638,8889176,0
+XLY.US,D,20230818,000000,79.002,79.8933,78.8354,79.6827,8419626,0
+XLY.US,D,20230821,000000,80.1478,80.7256,79.6927,80.5989,6782656,0
+XLY.US,D,20230822,000000,81.2206,81.3828,80.4122,80.7156,8172212,0
+XLY.US,D,20230823,000000,80.3444,81.5984,80.2635,81.3634,7888459,0
+XLY.US,D,20230824,000000,81.5046,81.6134,79.7466,79.771,8113405,0
+XLY.US,D,20230825,000000,80.1283,80.8983,79.4082,80.6627,10301728,0
+XLY.US,D,20230828,000000,81.1817,81.2641,80.5006,80.9856,6086155,0
+XLY.US,D,20230829,000000,80.9661,83.043,80.9661,83.0091,9098475,0
+XLY.US,D,20230830,000000,82.8564,83.6803,82.6513,83.3664,7439863,0
+XLY.US,D,20230831,000000,83.4203,84.0815,83.302,83.6264,8035652,0
+XLY.US,D,20230901,000000,84.1014,84.3175,82.6313,83.1164,10838247,0
+XLY.US,D,20230905,000000,82.9702,83.3714,82.4881,83.1753,9621207,0
+XLY.US,D,20230906,000000,82.7401,82.8664,81.8384,82.4362,11385616,0
+XLY.US,D,20230907,000000,81.5635,82.7641,81.3539,82.6663,10655169,0
+XLY.US,D,20230908,000000,82.5535,83.2302,82.4362,82.6663,5828273,0
+XLY.US,D,20230911,000000,83.8953,85.0226,83.8564,84.8899,10868877,0
+XLY.US,D,20230912,000000,84.5875,85.1539,84.1204,84.1204,10113067,0
+XLY.US,D,20230913,000000,84.3859,85.0276,84.1064,84.7876,8150053,0
+XLY.US,D,20230914,000000,85.067,85.8405,84.6688,85.6199,9979196,0
+XLY.US,D,20230915,000000,85.2277,85.345,83.9642,84.1553,12229300,0
+XLY.US,D,20230918,000000,83.9173,84.0156,83.1274,83.2401,7582886,0
+XLY.US,D,20230919,000000,82.808,82.9856,82.0605,82.8225,8482139,0
+XLY.US,D,20230920,000000,83.0924,83.5685,81.9906,81.9981,9036264,0
+XLY.US,D,20230921,000000,80.9632,81.0066,79.7461,79.761,12466796,0
+XLY.US,D,20230922,000000,80.2471,80.4132,78.9062,78.9761,14477580,0
+XLY.US,D,20230925,000000,78.6512,79.6278,78.4551,79.4611,9665703,0
+XLY.US,D,20230926,000000,78.7401,79.2261,77.8398,78.014,11887041,0
+XLY.US,D,20230927,000000,78.2196,78.4746,76.9197,77.7146,12720453,0
+XLY.US,D,20230928,000000,77.4291,78.8094,77.2335,78.5834,10485891,0
+XLY.US,D,20230929,000000,79.7271,80.0305,78.5639,79.0005,13364395,0
+XLY.US,D,20231002,000000,78.5295,79.7071,78.3378,79.0639,14940228,0
+XLY.US,D,20231003,000000,78.4551,78.5395,76.8703,77.1407,14889637,0
+XLY.US,D,20231004,000000,77.5185,78.8334,77.4985,78.6607,15630004,0
+XLY.US,D,20231005,000000,78.5539,78.765,77.6502,78.2695,14184507,0
+XLY.US,D,20231006,000000,77.4441,79.1198,77.017,78.8194,15553168,0
+XLY.US,D,20231009,000000,77.8668,79.0594,77.3713,78.9017,10694038,0
+XLY.US,D,20231010,000000,79.0245,80.521,78.9886,79.766,13712808,0
+XLY.US,D,20231011,000000,80.0899,80.4771,79.3434,80.05,8124854,0
+XLY.US,D,20231012,000000,80.0649,80.2076,78.6368,79.1772,9354442,0
+XLY.US,D,20231013,000000,79.295,79.4172,77.7979,78.014,11546143,0
+XLY.US,D,20231016,000000,78.4352,79.531,78.2395,79.2755,11280143,0
+XLY.US,D,20231017,000000,78.5539,79.8538,78.4062,79.4611,13673030,0
+XLY.US,D,20231018,000000,78.8573,78.9811,77.4441,77.5963,10610977,0
+XLY.US,D,20231019,000000,76.9296,77.2819,75.2555,75.6132,21533413,0
+XLY.US,D,20231020,000000,75.4371,75.4765,74.4016,74.4416,13609926,0
+XLY.US,D,20231023,000000,74.1417,75.474,73.3512,74.5284,16003385,0
+XLY.US,D,20231024,000000,75.0983,75.8054,74.7744,75.3243,10148274,0
+XLY.US,D,20231025,000000,74.736,74.8627,73.7195,73.8033,11412293,0
+XLY.US,D,20231026,000000,73.7245,74.1277,72.5468,72.6501,17240700,0
+XLY.US,D,20231027,000000,73.9156,74.5384,73.1696,73.4106,15513715,0
+XLY.US,D,20231030,000000,74.2549,74.5484,73.4346,74.0828,14119347,0
+XLY.US,D,20231031,000000,74.1177,74.8727,73.8228,74.6427,10360421,0
+XLY.US,D,20231101,000000,75.0788,75.6132,74.4905,75.5653,22078529,0
+XLY.US,D,20231102,000000,76.8802,77.5813,76.6402,77.5374,20448157,0
+XLY.US,D,20231103,000000,78.1752,79.0494,78.1502,78.6273,13986027,0
+XLY.US,D,20231106,000000,78.9212,79.1867,78.1852,78.7251,11493258,0
+XLY.US,D,20231107,000000,78.8673,79.7021,78.7056,79.6033,8939145,0
+XLY.US,D,20231108,000000,79.6278,79.766,78.9237,79.3923,8491823,0
+XLY.US,D,20231109,000000,79.285,79.3823,77.6362,77.9102,11714041,0
+XLY.US,D,20231110,000000,78.009,79.2356,77.6113,79.2061,10506719,0
+XLY.US,D,20231113,000000,78.8573,79.8144,78.5045,79.5455,10066299,0
+XLY.US,D,20231114,000000,81.5325,82.4767,81.4143,82.2242,15546078,0
+XLY.US,D,20231115,000000,82.6264,83.0096,82.065,82.3225,12622655,0
+XLY.US,D,20231116,000000,81.6114,82.1777,81.1203,81.4786,12519229,0
+XLY.US,D,20231117,000000,81.7526,82.2436,81.2426,82.0231,9089343,0
+XLY.US,D,20231120,000000,82.0031,82.6214,81.7526,82.4447,9460167,0
+XLY.US,D,20231121,000000,81.8319,82.318,81.5665,82.2341,7747100,0
+XLY.US,D,20231122,000000,82.5874,83.1174,82.1608,82.4841,9132483,0
+XLY.US,D,20231124,000000,82.4307,82.7052,82.288,82.563,3548741,0
+XLY.US,D,20231127,000000,82.6124,83.1274,82.2586,82.6952,7437328,0
+XLY.US,D,20231128,000000,82.5974,83.2162,82.1458,83.1713,12199741,0
+XLY.US,D,20231129,000000,83.7901,84.2117,82.8843,82.9462,7803867,0
+XLY.US,D,20231130,000000,82.9462,82.9807,82.1802,82.8275,13268675,0
+XLY.US,D,20231201,000000,82.4742,83.9857,82.313,83.9617,15237763,0
+XLY.US,D,20231204,000000,83.3524,84.0056,83.1498,83.6423,18826084,0
+XLY.US,D,20231205,000000,83.1912,84.6189,83.1224,83.7901,7970108,0
+XLY.US,D,20231206,000000,84.4178,84.831,83.8484,83.9123,12458835,0
+XLY.US,D,20231207,000000,84.2506,84.7566,83.9812,84.6049,7519346,0
+XLY.US,D,20231208,000000,84.1773,85.1539,84.1139,84.9917,8249383,0
+XLY.US,D,20231211,000000,84.8939,85.3235,84.6339,85.2177,19248599,0
+XLY.US,D,20231212,000000,85.1244,85.5416,84.7866,85.4837,7551265,0
+XLY.US,D,20231213,000000,85.4538,86.6958,84.7866,86.6015,11103974,0
+XLY.US,D,20231214,000000,87.358,88.113,87.0236,87.7642,15577306,0
+XLY.US,D,20231215,000000,87.7841,88.1629,87.4947,87.9473,11470725,0
+XLY.US,D,20231218,000000,88.2268,88.7722,88.0491,88.4927,7850929,0
+XLY.US,D,20231219,000000,88.7916,89.4164,88.7722,89.1849,7316697,0
+XLY.US,D,20231220,000000,88.7867,89.5691,87.5381,87.5581,8768488,0
+XLY.US,D,20231221,000000,88.4828,88.9179,87.9862,88.8909,7988754,0
+XLY.US,D,20231222,000000,88.5362,88.9154,87.8725,88.2367,8668181,0
+XLY.US,D,20231226,000000,88.4334,88.7233,88.2612,88.61,5574140,0
+XLY.US,D,20231227,000000,88.7233,89.1464,88.6789,88.9154,7623619,0
+XLY.US,D,20231228,000000,89.0426,89.2093,88.3845,88.4528,5704553,0
+XLY.US,D,20231229,000000,88.4877,88.635,87.607,87.9074,8409553,0
+XLY.US,D,20240102,000000,87.6319,87.6719,86.7547,87.0915,15631420,0
+XLY.US,D,20240103,000000,86.5112,86.5556,85.2976,85.3315,15787322,0
+XLY.US,D,20240104,000000,84.9867,85.7836,84.7012,84.7312,12118082,0
+XLY.US,D,20240105,000000,84.5151,85.5576,84.4802,84.8639,12290739,0
+XLY.US,D,20240108,000000,85.0116,86.4084,84.9892,86.3096,8281390,0
+XLY.US,D,20240109,000000,85.6803,86.11,85.4592,85.9907,8471983,0
+XLY.US,D,20240110,000000,86.1224,86.8879,86.1025,86.6788,7754339,0
+XLY.US,D,20240111,000000,86.58,86.853,85.6603,86.5651,8738445,0
+XLY.US,D,20240112,000000,86.2068,86.5995,85.3604,85.5231,7571274,0
+XLY.US,D,20240116,000000,85.0066,85.7597,84.7561,85.4243,9129107,0
+XLY.US,D,20240117,000000,84.5251,84.7062,84.0485,84.6768,8097497,0
+XLY.US,D,20240118,000000,85.0805,85.2626,84.2247,85.1583,10095315,0
+XLY.US,D,20240119,000000,85.2926,86.1524,84.7811,85.9807,9949716,0
+XLY.US,D,20240122,000000,86.1668,86.4134,85.2177,85.6015,11374842,0
+XLY.US,D,20240123,000000,85.6853,85.9707,84.9622,85.3944,7228380,0
+XLY.US,D,20240124,000000,85.9608,86.0491,85.0041,85.0715,8769179,0
+XLY.US,D,20240125,000000,84.2691,84.3385,83.4407,84.0186,11281703,0
+XLY.US,D,20240126,000000,84.3774,84.8305,84.082,84.4018,7096720,0
+XLY.US,D,20240129,000000,84.575,85.6504,84.4268,85.6359,7506973,0
+XLY.US,D,20240130,000000,85.7786,85.9952,85.4243,85.5865,6381696,0
+XLY.US,D,20240131,000000,85.0416,85.4987,83.9547,84.0286,13896623,0
+XLY.US,D,20240201,000000,84.4218,85.6678,84.1264,85.6454,14932477,0
+XLY.US,D,20240202,000000,86.2312,87.5281,85.8175,87.1748,21117729,0
+XLY.US,D,20240205,000000,86.2796,86.2796,84.9323,85.9458,13573546,0
+XLY.US,D,20240206,000000,85.5765,86.4837,85.5765,86.4663,9533300,0
+XLY.US,D,20240207,000000,86.9483,87.7592,86.7422,87.4358,7929314,0
+XLY.US,D,20240208,000000,87.4942,87.8725,87.327,87.8186,8237985,0
+XLY.US,D,20240209,000000,87.7447,88.5856,87.5431,88.4428,9747679,0
+XLY.US,D,20240212,000000,88.4728,88.9249,88.2023,88.3695,6143069,0
+XLY.US,D,20240213,000000,86.59,87.099,86.1474,86.6095,15053676,0
+XLY.US,D,20240214,000000,86.9388,87.5631,86.4618,87.5232,11757911,0
+XLY.US,D,20240215,000000,87.7013,88.5411,87.4703,88.5362,10747844,0
+XLY.US,D,20240216,000000,88.1534,88.5262,87.4703,88.0107,8657374,0
+XLY.US,D,20240220,000000,87.2043,87.5132,86.6289,87.1798,8905554,0
+XLY.US,D,20240221,000000,87.4658,88.2367,87.2482,87.8236,9037639,0
+XLY.US,D,20240222,000000,88.61,89.6714,88.4528,89.5297,8949990,0
+XLY.US,D,20240223,000000,89.1799,89.5791,88.9833,89.127,7705071,0
+XLY.US,D,20240226,000000,89.3875,89.8351,89.2642,89.4014,7171802,0
+XLY.US,D,20240227,000000,89.8056,90.1145,89.363,89.6964,5952079,0
+XLY.US,D,20240228,000000,89.5496,90.4788,89.4997,90.0512,7535015,0
+XLY.US,D,20240229,000000,90.3695,90.869,89.9074,90.6599,8411375,0
+XLY.US,D,20240301,000000,90.5816,91.0931,90.119,90.9604,11254349,0
+XLY.US,D,20240304,000000,90.5137,90.8176,89.7063,89.7313,11529962,0
+XLY.US,D,20240305,000000,89.1564,89.3181,88.3101,88.615,13162328,0
+XLY.US,D,20240306,000000,88.9638,89.1998,88.0491,88.3001,9458155,0
+XLY.US,D,20240307,000000,88.5411,89.3381,88.5212,88.9738,6827718,0
+XLY.US,D,20240308,000000,89.1799,89.5397,88.3495,88.6449,12676027,0
+XLY.US,D,20240311,000000,88.3994,88.7527,88.1834,88.4039,8447960,0
+XLY.US,D,20240312,000000,88.6988,89.5097,88.1035,89.1659,8041074,0
+XLY.US,D,20240313,000000,88.9448,89.5397,88.8391,88.9788,5814496,0
+XLY.US,D,20240314,000000,89.0826,89.1704,87.9373,88.4139,10994608,0
+XLY.US,D,20240315,000000,87.8186,88.4139,87.2951,87.5331,10036978,0
+XLY.US,D,20240318,000000,88.4144,88.621,87.7981,88.2023,8639122,0
+XLY.US,D,20240319,000000,88.1834,89.0102,88.0591,88.9658,7737210,0
+XLY.US,D,20240320,000000,89.1385,90.3066,89.0646,90.2922,8623443,0
+XLY.US,D,20240321,000000,90.9219,91.2573,90.7747,90.8186,7252324,0
+XLY.US,D,20240322,000000,89.8725,90.2647,89.6849,90.0257,5803789,0
+XLY.US,D,20240325,000000,89.6749,90.1929,89.6749,89.7298,5748665,0
+XLY.US,D,20240326,000000,90.3066,90.6804,89.7817,89.8431,5467721,0
+XLY.US,D,20240327,000000,90.5432,90.892,90.0991,90.882,5898113,0
+XLY.US,D,20240328,000000,90.7697,91.0357,90.5726,90.6011,6046434,0
+XLY.US,D,20240401,000000,90.7004,90.7992,89.5971,89.9264,10089101,0
+XLY.US,D,20240402,000000,88.4783,88.6459,88.2023,88.6015,12452664,0
+XLY.US,D,20240403,000000,88.1035,88.9758,88.1035,88.6659,10315930,0
+XLY.US,D,20240404,000000,89.3356,89.6679,87.6135,87.626,9793630,0
+XLY.US,D,20240405,000000,87.9169,88.6849,87.7337,88.1135,10231363,0
+XLY.US,D,20240408,000000,88.636,89.2418,88.5671,88.9508,8418696,0
+XLY.US,D,20240409,000000,89.39,89.4194,88.626,89.3705,8689218,0
+XLY.US,D,20240410,000000,87.9169,88.35,87.5815,87.9907,10966164,0
+XLY.US,D,20240411,000000,88.2906,89.0177,87.5516,88.6998,8558579,0
+XLY.US,D,20240412,000000,88.0102,88.0686,86.9752,87.2612,10888398,0
+XLY.US,D,20240415,000000,87.8969,87.9613,85.7267,85.8076,11301870,0
+XLY.US,D,20240416,000000,85.3644,85.7981,84.9163,85.32,13061650,0
+XLY.US,D,20240417,000000,85.7342,85.82,84.557,84.9063,12600920,0
+XLY.US,D,20240418,000000,85.0645,85.4148,84.1473,84.3789,9551341,0
+XLY.US,D,20240419,000000,84.3789,84.572,83.307,83.6398,13782093,0
+XLY.US,D,20240422,000000,83.817,84.4328,83.2167,84.0096,9083110,0
+XLY.US,D,20240423,000000,84.4872,85.2561,84.0695,85.0096,8006390,0
+XLY.US,D,20240424,000000,86.2806,86.5321,85.2067,85.8225,9081298,0
+XLY.US,D,20240425,000000,84.5221,86.0785,84.1643,85.8964,10860198,0
+XLY.US,D,20240426,000000,86.1923,87.2562,86.0685,86.6703,6764569,0
+XLY.US,D,20240429,000000,88.4533,88.8231,87.8181,88.6849,10461249,0
+XLY.US,D,20240430,000000,87.8181,88.2318,86.4578,86.5271,7325593,0
+XLY.US,D,20240501,000000,86.5715,87.6709,85.5466,85.9857,14549297,0
+XLY.US,D,20240502,000000,86.7931,87.2367,85.9358,87.0691,8360725,0
+XLY.US,D,20240503,000000,88.1634,88.6799,87.5017,87.6559,9146565,0
+XLY.US,D,20240506,000000,88.2023,88.5915,87.9443,88.5915,6321670,0
+XLY.US,D,20240507,000000,88.5322,88.5721,87.8231,87.9568,6394190,0
+XLY.US,D,20240508,000000,87.1878,87.7582,87.1239,87.626,5848703,0
+XLY.US,D,20240509,000000,87.6659,88.4383,87.4693,88.2223,5120860,0
+XLY.US,D,20240510,000000,88.2956,88.365,87.5666,87.7487,5738562,0
+XLY.US,D,20240513,000000,88.1285,88.3301,87.33,87.6359,8263531,0
+XLY.US,D,20240514,000000,87.4927,88.1759,87.4543,88.0351,6134218,0
+XLY.US,D,20240515,000000,88.4294,88.4932,87.5965,88.1684,7289390,0
+XLY.US,D,20240516,000000,88.1185,88.2517,87.5641,87.5965,6687265,0
+XLY.US,D,20240517,000000,87.6759,88.0591,87.4194,88.0441,5660022,0
+XLY.US,D,20240520,000000,87.8375,88.0835,87.1808,87.3894,4061479,0
+XLY.US,D,20240521,000000,87.3106,87.9708,86.9802,87.9518,4440547,0
+XLY.US,D,20240522,000000,87.7387,87.8281,86.6803,87.0341,6426155,0
+XLY.US,D,20240523,000000,87.2707,87.2707,85.4952,85.6254,7463589,0
+XLY.US,D,20240524,000000,86.2123,86.7587,85.9707,86.4877,5226499,0
+XLY.US,D,20240528,000000,86.1723,86.4578,85.8125,86.2761,5423448,0
+XLY.US,D,20240529,000000,85.6304,86.0421,85.6304,85.7093,4408391,0
+XLY.US,D,20240530,000000,85.9608,86.4578,85.7931,86.2172,4563349,0
+XLY.US,D,20240531,000000,86.2761,86.7193,85.3395,86.6993,6941847,0
+XLY.US,D,20240603,000000,86.7587,87.0441,85.8525,86.6604,8046533,0
+XLY.US,D,20240604,000000,86.2956,87.1015,86.2661,86.7492,5865618,0
+XLY.US,D,20240605,000000,86.9508,87.2562,86.1673,87.2562,4649908,0
+XLY.US,D,20240606,000000,87.33,87.9269,87.2906,87.8919,4521715,0
+XLY.US,D,20240607,000000,87.3944,88.0636,87.3675,87.5316,4616069,0
+XLY.US,D,20240610,000000,87.2756,87.9019,87.2756,87.8131,3786561,0
+XLY.US,D,20240611,000000,87.7732,87.7732,86.8076,87.5815,5648596,0
+XLY.US,D,20240612,000000,88.35,89.0646,88.0835,88.4932,8075516,0
+XLY.US,D,20240613,000000,89.0945,89.2667,88.2467,88.5621,5304480,0
+XLY.US,D,20240614,000000,88.4294,88.4294,87.335,87.862,6196104,0
+XLY.US,D,20240617,000000,87.7487,89.6265,87.5865,89.4044,7462278,0
+XLY.US,D,20240618,000000,89.3306,89.4389,88.8031,89.1045,4550453,0
+XLY.US,D,20240620,000000,89.0152,89.4344,88.7497,89.2168,4792860,0
+XLY.US,D,20240621,000000,89.6699,90.0891,89.2467,89.9713,8751049,0
+XLY.US,D,20240624,000000,90.1794,90.5746,89.5526,89.5871,5142135,0
+XLY.US,D,20240625,000000,89.6804,89.6804,88.9374,89.2263,4772456,0
+XLY.US,D,20240626,000000,89.0092,90.7029,88.8909,90.5207,5095426,0
+XLY.US,D,20240627,000000,90.7278,91.0831,90.3615,91.0736,4281785,0
+XLY.US,D,20240628,000000,90.618,91.2014,89.602,90.0611,8014655,0
+XLY.US,D,20240701,000000,90.4109,90.7867,89.8975,90.3665,6474266,0
+XLY.US,D,20240702,000000,90.8655,92.135,90.7817,92.125,5958970,0
+XLY.US,D,20240703,000000,92.4454,93.0582,92.3122,92.7124,4435005,0
+XLY.US,D,20240705,000000,93.1715,93.5268,92.7074,93.4679,4046968,0
+XLY.US,D,20240708,000000,93.3496,93.9225,93.2553,93.5118,3723551,0
+XLY.US,D,20240709,000000,93.4085,94.416,93.3446,93.8227,3702316,0
+XLY.US,D,20240710,000000,94.0303,94.6181,93.4824,94.5298,4615943,0
+XLY.US,D,20240711,000000,94.9739,95.6211,93.0482,93.3297,9110610,0
+XLY.US,D,20240712,000000,93.2064,95.3492,93.0732,94.5482,5522630,0
+XLY.US,D,20240715,000000,95.0777,95.7389,94.1445,94.4405,5144572,0
+XLY.US,D,20240716,000000,94.9889,96.178,94.8352,96.1341,4175463,0
+XLY.US,D,20240717,000000,95.423,95.665,94.3616,94.5298,5870466,0
+XLY.US,D,20240718,000000,94.7269,95.3317,93.2897,93.5667,4430487,0
+XLY.US,D,20240719,000000,93.2164,93.5961,92.3571,92.7323,3921171,0
+XLY.US,D,20240722,000000,93.404,94.0772,93.0432,93.7538,4869308,0
+XLY.US,D,20240723,000000,94.1146,94.2628,93.2897,93.3346,4884663,0
+XLY.US,D,20240724,000000,91.2657,91.3052,89.4733,89.5177,8304684,0
+XLY.US,D,20240725,000000,89.5027,90.7328,88.8959,89.1669,10370348,0
+XLY.US,D,20240726,000000,89.8241,90.638,89.5971,90.1644,4586698,0
+XLY.US,D,20240729,000000,90.7722,92.0063,90.7228,91.6704,7236378,0
+XLY.US,D,20240730,000000,91.878,92.0013,90.3076,91.1615,4335174,0
+XLY.US,D,20240731,000000,92.2533,93.3496,92.0502,92.5737,5056911,0
+XLY.US,D,20240801,000000,92.6136,92.89,89.5277,90.3032,7387976,0
+XLY.US,D,20240802,000000,87.36,87.36,85.9378,86.9797,12899858,0
+XLY.US,D,20240805,000000,82.4866,85.3944,82.2002,84.5211,16599081,0
+XLY.US,D,20240806,000000,84.9702,86.6738,84.1903,85.4543,9643856,0
+XLY.US,D,20240807,000000,86.1554,86.3086,83.8594,83.9632,8510618,0
+XLY.US,D,20240808,000000,84.7182,86.0276,84.2541,85.7951,6010250,0
+XLY.US,D,20240809,000000,85.7801,86.4812,85.5675,86.081,6460340,0
+XLY.US,D,20240812,000000,86.2492,86.2492,85.2167,85.7407,4992069,0
+XLY.US,D,20240813,000000,86.1404,87.9673,85.9727,87.8884,5920890,0
+XLY.US,D,20240814,000000,87.8785,88.1429,87.0686,87.4199,4840206,0
+XLY.US,D,20240815,000000,89.0836,90.3426,89.0836,90.2093,6367927,0
+XLY.US,D,20240816,000000,89.7897,90.7967,89.7897,90.4209,4828212,0
+XLY.US,D,20240819,000000,90.653,91.5791,90.5656,91.5322,4627840,0
+XLY.US,D,20240820,000000,91.5422,91.9868,91.1814,91.4484,4738119,0
+XLY.US,D,20240821,000000,92.1984,92.7912,91.9918,92.6036,4589547,0
+XLY.US,D,20240822,000000,92.7663,92.8556,90.8366,91.0043,5782137,0
+XLY.US,D,20240823,000000,91.7144,92.8656,91.7004,92.7613,6383901,0
+XLY.US,D,20240826,000000,92.673,92.8706,91.7543,92.0402,3251517,0
+XLY.US,D,20240827,000000,91.8137,91.9324,91.1764,91.7987,3370447,0
+XLY.US,D,20240828,000000,91.7443,91.9718,90.1844,90.91,5740302,0
+XLY.US,D,20240829,000000,91.7104,92.0976,90.9324,91.0187,4674330,0
+XLY.US,D,20240830,000000,91.3546,92.4754,90.9893,92.3915,4731344,0
+XLY.US,D,20240903,000000,92.125,92.5552,90.7029,91.1225,10001523,0
+XLY.US,D,20240904,000000,90.8655,91.7742,90.7478,91.3596,10134107,0
+XLY.US,D,20240905,000000,91.7892,93.0283,91.7004,92.3965,7356124,0
+XLY.US,D,20240906,000000,92.5737,92.91,90.0217,90.0611,7811694,0
+XLY.US,D,20240909,000000,91.0043,91.7293,90.7622,91.3745,4352015,0
+XLY.US,D,20240910,000000,91.7293,92.4803,91.1814,92.421,9543790,0
+XLY.US,D,20240911,000000,92.2822,93.4729,90.3615,93.3446,7606404,0
+XLY.US,D,20240912,000000,93.3396,94.4405,93.2309,94.396,4808652,0
+XLY.US,D,20240913,000000,94.4804,95.2748,94.3616,95.0383,3975860,0
+XLY.US,D,20240916,000000,94.9889,95.191,94.3616,94.8751,3116177,0
+XLY.US,D,20240917,000000,95.438,96.3023,95.0627,95.3591,4362412,0
+XLY.US,D,20240918,000000,95.4969,96.7983,95.0577,95.171,6718717,0
+XLY.US,D,20240919,000000,97.0084,97.5568,96.692,97.3387,5939905,0
+XLY.US,D,20240920,000000,97.1656,97.2649,96.3956,97.1162,5622574,0
+XLY.US,D,20240923,000000,97.5248,98.3362,97.3223,98.2963,7348038,0
+XLY.US,D,20240924,000000,98.7809,99.1826,98.1975,99.1576,4102492,0
+XLY.US,D,20240925,000000,98.8158,99.0149,98.5044,98.8008,3425571,0
+XLY.US,D,20240926,000000,99.6771,99.8952,98.6332,99.222,4311938,0
+XLY.US,D,20240927,000000,99.5982,99.7709,99.0803,99.3702,3478254,0
+XLY.US,D,20240930,000000,99.1601,99.4151,98.188,99.1377,4620990,0
+XLY.US,D,20241001,000000,99.0778,99.1676,97.45,98.7369,8316429,0
+XLY.US,D,20241002,000000,97.5698,98.1731,97.1681,97.9011,7561422,0
+XLY.US,D,20241003,000000,97.0503,97.4255,96.3741,96.7678,7176409,0
+XLY.US,D,20241004,000000,97.8362,98.2764,97.0353,98.0488,7911029,0
+XLY.US,D,20241007,000000,97.3272,97.3272,96.1785,96.5253,5256961,0
+XLY.US,D,20241008,000000,96.9555,97.6237,96.7978,97.465,4783140,0
+XLY.US,D,20241009,000000,97.7873,98.3607,97.3662,98.1631,5596107,0
+XLY.US,D,20241010,000000,97.9844,98.2025,97.3911,97.6775,3293448,0
+XLY.US,D,20241011,000000,96.6935,97.6531,96.6785,97.2624,5044352,0
+XLY.US,D,20241014,000000,97.46,97.8487,97.0603,97.6875,3604314,0
+XLY.US,D,20241015,000000,97.7175,98.5383,97.7175,97.9011,6907179,0
+XLY.US,D,20241016,000000,97.9944,98.438,97.8662,98.4156,4655732,0
+XLY.US,D,20241017,000000,98.5882,98.7464,97.9994,98.3263,3525700,0
+XLY.US,D,20241018,000000,98.5334,98.975,98.1486,98.7125,3837035,0
+XLY.US,D,20241021,000000,98.4944,98.4944,97.5743,97.945,3339881,0
+XLY.US,D,20241022,000000,97.193,97.9011,96.9355,97.5498,3191015,0
+XLY.US,D,20241023,000000,96.7678,96.9879,95.5058,96.0153,4384840,0
+XLY.US,D,20241024,000000,98.1137,99.1751,97.8163,99.0438,7065712,0
+XLY.US,D,20241025,000000,99.222,100.228,98.9889,99.3552,5497403,0
+XLY.US,D,20241028,000000,100.138,100.479,99.5434,99.5883,4145910,0
+XLY.US,D,20241029,000000,98.7614,99.2759,98.4505,99.0678,4291953,0
+XLY.US,D,20241030,000000,99.3058,99.7514,98.8507,98.9301,4931363,0
+XLY.US,D,20241031,000000,98.7075,98.9301,97.3567,97.4156,6263425,0
+XLY.US,D,20241101,000000,99.2075,100.018,98.9051,98.9989,7688256,0
+XLY.US,D,20241104,000000,98.5833,99.474,98.4156,98.6581,4819716,0
+XLY.US,D,20241105,000000,98.8802,100.434,98.7958,100.404,4471019,0
+XLY.US,D,20241106,000000,102.691,103.699,101.874,103.615,9497996,0
+XLY.US,D,20241107,000000,103.818,105.367,103.783,104.946,8105880,0
+XLY.US,D,20241108,000000,104.932,107.004,104.818,106.435,7868464,0
+XLY.US,D,20241111,000000,108.108,109.043,107.618,108.583,9307254,0
+XLY.US,D,20241112,000000,108.321,108.321,106.747,107.134,10646482,0
+XLY.US,D,20241113,000000,107.836,108.623,107.485,108.049,5945483,0
+XLY.US,D,20241114,000000,107.86,108.305,106.425,106.515,4669770,0
+XLY.US,D,20241115,000000,105.891,106.425,105.12,105.604,7907420,0
+XLY.US,D,20241118,000000,106.792,107.395,105.896,106.579,4803319,0
+XLY.US,D,20241119,000000,105.525,106.984,105.104,106.659,3977455,0
+XLY.US,D,20241120,000000,106.283,106.408,105.08,106.188,6042267,0
+XLY.US,D,20241121,000000,106.482,106.644,105.555,106.376,5526345,0
+XLY.US,D,20241122,000000,106.689,108.222,106.683,107.909,4598774,0
+XLY.US,D,20241125,000000,109.259,109.97,108.958,109.013,7438144,0
+XLY.US,D,20241126,000000,108.946,109.597,108.787,109.409,4021665,0
+XLY.US,D,20241127,000000,109.716,109.765,108.608,108.87,3869518,0
+XLY.US,D,20241129,000000,109.112,110.012,109.048,109.988,1790122,0
+XLY.US,D,20241202,000000,110.671,111.21,110.557,110.948,8221283,0
+XLY.US,D,20241203,000000,110.76,110.932,110.265,110.864,7125920,0
+XLY.US,D,20241204,000000,111.112,112.002,110.982,111.892,5598006,0
+XLY.US,D,20241205,000000,112.017,113.318,111.952,112.809,7399182,0
+XLY.US,D,20241206,000000,113.739,115.208,113.719,115.183,4940871,0
+XLY.US,D,20241209,000000,115.827,116.555,114.406,114.817,6582545,0
+XLY.US,D,20241210,000000,114.807,116.074,114.624,115.004,7711503,0
+XLY.US,D,20241211,000000,115.96,117.063,115.895,117.023,5795410,0
+XLY.US,D,20241212,000000,116.914,117.093,115.905,116.054,4923851,0
+XLY.US,D,20241213,000000,116.17,116.563,115.727,116.514,5439376,0
+XLY.US,D,20241216,000000,117.083,118.177,116.89,118.092,6077936,0
+XLY.US,D,20241217,000000,118.558,118.711,117.483,118.463,10328943,0
+XLY.US,D,20241218,000000,117.557,118.885,112.665,113.125,14557220,0
+XLY.US,D,20241219,000000,114.688,114.994,112.297,112.971,13344763,0
+XLY.US,D,20241220,000000,111.835,115.04,111.571,113.259,11031621,0
+XLY.US,D,20241223,000000,113.393,113.717,112.12,113.602,5973757,0
+XLY.US,D,20241224,000000,114.108,116.244,113.986,116.23,2574632,0
+XLY.US,D,20241226,000000,115.916,116.22,115.288,115.799,4146399,0
+XLY.US,D,20241227,000000,115,115.03,113.334,113.884,6150144,0
+XLY.US,D,20241230,000000,112.214,112.779,111.351,112.056,5460032,0
+XLY.US,D,20241231,000000,112.868,112.997,111.024,111.212,5296231,0
+XLY.US,D,20250102,000000,111.222,111.595,109.051,109.751,9245797,0
+XLY.US,D,20250103,000000,110.359,112.041,109.81,111.971,6557793,0
+XLY.US,D,20250106,000000,113.236,113.265,111.803,112.412,6844988,0
+XLY.US,D,20250107,000000,112.382,112.65,109.834,110.236,5602070,0
+XLY.US,D,20250108,000000,110.197,110.984,109.641,110.549,5355697,0
+XLY.US,D,20250110,000000,110.127,110.316,108.868,109.463,6929060,0
+XLY.US,D,20250113,000000,108.631,110.097,108.214,110.082,5468924,0
+XLY.US,D,20250114,000000,111.208,111.769,109.458,109.869,6820970,0
+XLY.US,D,20250115,000000,112.491,112.76,111.625,112.665,6251176,0
+XLY.US,D,20250116,000000,112.467,112.471,111.609,112.056,4893954,0
+XLY.US,D,20250117,000000,113.547,114.341,113.35,113.627,3918290,0
+XLY.US,D,20250121,000000,114.663,114.757,113.206,114.459,6089223,0
+XLY.US,D,20250122,000000,114.346,114.703,113.835,114.028,4991626,0
+XLY.US,D,20250123,000000,113.86,114.717,113.557,114.717,3922411,0
+XLY.US,D,20250124,000000,114.623,114.862,113.798,114.018,3574485,0
+XLY.US,D,20250127,000000,112.309,114.717,112.304,114.668,7131036,0
+XLY.US,D,20250128,000000,114.276,115.124,113.791,114.807,5256873,0
+XLY.US,D,20250129,000000,114.912,115.253,114.102,114.479,6594734,0
+XLY.US,D,20250130,000000,116.046,116.28,114.733,115.6,5433028,0
+XLY.US,D,20250131,000000,115.753,116.913,114.867,115.09,5136841,0
+XLY.US,D,20250203,000000,112.596,114.058,111.639,113.567,7524687,0
+XLY.US,D,20250204,000000,113.774,115.02,113.622,114.905,4021552,0
+XLY.US,D,20250205,000000,114.419,114.449,113.334,113.602,5954217,0
+XLY.US,D,20250206,000000,113.929,114.356,113.354,114.052,6098828,0
+XLY.US,D,20250207,000000,113.315,114.142,111.733,111.823,5584405,0
+XLY.US,D,20250210,000000,112.297,112.809,111.753,112.204,6015305,0
+XLY.US,D,20250211,000000,111.395,111.803,110.655,110.93,5586741,0
+XLY.US,D,20250212,000000,110.048,111.485,109.81,110.91,7971829,0
+XLY.US,D,20250213,000000,111.629,112.687,111.431,112.576,6541287,0
+XLY.US,D,20250214,000000,113.379,113.478,112.14,112.527,3455234,0
+XLY.US,D,20250218,000000,112.527,112.645,111.493,112.214,7632928,0
+XLY.US,D,20250219,000000,111.659,112.21,111.475,112.15,4030965,0
+XLY.US,D,20250220,000000,111.771,111.842,110.33,111.183,4773291,0
+XLY.US,D,20250221,000000,111.441,111.478,107.826,108.259,9121190,0
+XLY.US,D,20250224,000000,108.775,108.902,107.401,107.852,6005085,0
+XLY.US,D,20250225,000000,107.783,108.04,105.789,107.287,8075662,0
+XLY.US,D,20250226,000000,107.96,108.615,106.618,106.845,6196881,0
+XLY.US,D,20250227,000000,107.47,107.639,105.22,105.303,6857982,0
+XLY.US,D,20250228,000000,105.299,107.124,104.922,107.054,7762929,0
+XLY.US,D,20250303,000000,107.773,108.249,103.96,105.08,11078564,0
+XLY.US,D,20250304,000000,103.296,105.021,101.864,103.227,13962590,0
+XLY.US,D,20250305,000000,103.183,104.987,102.845,104.798,10215762,0
+XLY.US,D,20250306,000000,103.371,103.995,101.691,102.142,9839847,0
+XLY.US,D,20250307,000000,101.589,102.241,99.2759,101.952,9883681,0
+XLY.US,D,20250310,000000,100.501,100.738,97.4465,98.3143,14537391,0
+XLY.US,D,20250311,000000,98.2599,99.0997,96.3612,97.3527,14503992,0
+XLY.US,D,20250312,000000,98.969,99.1372,96.7229,97.9181,8622345,0
+XLY.US,D,20250313,000000,97.6596,97.7694,95.0228,95.4734,10079572,0
+XLY.US,D,20250314,000000,96.8497,97.6107,96.0937,97.5064,6350077,0
+XLY.US,D,20250317,000000,97.3697,98.215,96.8173,97.6596,6105573,0
+XLY.US,D,20250318,000000,96.7529,96.7529,95.5233,95.9205,8318267,0
+XLY.US,D,20250319,000000,96.5842,98.3143,96.3562,97.7594,9916479,0
+XLY.US,D,20250320,000000,97.0583,98.7729,96.961,97.5263,8660763,0
+XLY.US,D,20250321,000000,96.2274,97.9325,95.8606,97.8781,9879602,0
+XLY.US,D,20250324,000000,99.3936,101.637,99.2909,101.548,8618814,0
+XLY.US,D,20250325,000000,101.836,102.417,101.18,102.357,7465031,0
+XLY.US,D,20250326,000000,102.204,102.363,100.439,101.021,6224098,0
+XLY.US,D,20250327,000000,100.816,102.611,100.449,101.085,6776737,0
+XLY.US,D,20250328,000000,100.603,100.663,97.6501,97.9435,9944835,0
+XLY.US,D,20250331,000000,96.0143,98.4859,95.3442,98.1526,10281058,0
+XLY.US,D,20250401,000000,98.0678,99.976,97.4964,99.1766,11162782,0
+XLY.US,D,20250402,000000,97.3522,101.647,97.3078,101.06,9411037,0
+XLY.US,D,20250403,000000,95.7464,96.8946,94.5093,94.9564,13877439,0
+XLY.US,D,20250404,000000,91.9344,94.1211,90.3131,90.8605,25435168,0
+XLY.US,D,20250407,000000,87.3265,94.0562,86.0441,89.7867,41476584,0
+XLY.US,D,20250408,000000,93.2558,93.679,86.4712,87.6544,17510580,0
+XLY.US,D,20250409,000000,87.5197,97.4989,87.361,97.198,29491023,0
+XLY.US,D,20250410,000000,94.8367,94.9165,90.368,93.4005,16698212,0
+XLY.US,D,20250411,000000,93.1221,94.4944,91.5312,94.3047,8315373,0
+XLY.US,D,20250414,000000,95.7863,96.2189,93.3112,94.5782,7766016,0
+XLY.US,D,20250415,000000,94.3696,95.2149,93.3656,93.8975,6715583,0
+XLY.US,D,20250416,000000,93.0876,93.7184,90.4079,91.5811,8630102,0
+XLY.US,D,20250417,000000,92.1974,92.7543,91.3626,92.158,7668473,0
+XLY.US,D,20250421,000000,90.8356,90.9399,88.4643,89.6974,9859713,0
+XLY.US,D,20250422,000000,90.7957,93.425,90.7138,92.5357,8615292,0
+XLY.US,D,20250423,000000,95.9036,96.9046,94.3796,94.6031,9010230,0
+XLY.US,D,20250424,000000,94.663,96.5792,94.3596,96.4874,5372688,0
+XLY.US,D,20250425,000000,96.6386,98.2863,96.2434,98.222,6004011,0
+XLY.US,D,20250428,000000,98.6796,99.3652,96.8896,98.2569,5594851,0
+XLY.US,D,20250429,000000,97.6551,99.0868,97.3916,98.953,5166773,0
+XLY.US,D,20250430,000000,96.4325,98.3263,95.2543,98.0528,5916533,0
+XLY.US,D,20250501,000000,98.5698,99.8822,98.3812,98.5947,7402608,0
+XLY.US,D,20250502,000000,99.6856,100.698,98.9875,100.126,7501332,0
+XLY.US,D,20250505,000000,99.216,99.6387,98.7345,99.0618,4704503,0
+XLY.US,D,20250506,000000,97.8292,98.9181,97.7649,98.1975,4839970,0
+XLY.US,D,20250507,000000,98.5698,99.4051,98.0478,98.963,5390892,0
+XLY.US,D,20250508,000000,100.006,101.165,99.2809,100.132,6502507,0
+XLY.US,D,20250509,000000,100.526,101.363,100.124,100.613,5190271,0
+XLY.US,D,20250512,000000,105.966,105.976,104.58,105.613,9625924,0
+XLY.US,D,20250513,000000,106.206,107.459,105.909,107.01,11498220,0
+XLY.US,D,20250514,000000,107.353,107.954,106.975,107.423,7158864,0
+XLY.US,D,20250515,000000,106.409,107.473,106.076,107.184,8442487,0
+XLY.US,D,20250516,000000,107.701,108.274,107.259,108.198,6008314,0
+XLY.US,D,20250519,000000,106.421,108.104,106.216,107.944,6975817,0
+XLY.US,D,20250520,000000,108.144,108.451,106.868,107.383,7088752,0
+XLY.US,D,20250521,000000,106.578,106.901,104.783,105.206,10386394,0
+XLY.US,D,20250522,000000,104.975,106.439,104.741,105.659,9046062,0
+XLY.US,D,20250523,000000,103.898,105.182,103.73,104.709,7541257,0
+XLY.US,D,20250527,000000,105.969,107.887,105.892,107.8,7933230,0
+XLY.US,D,20250528,000000,107.842,107.924,106.633,106.811,7586731,0
+XLY.US,D,20250529,000000,107.95,107.95,106.309,106.856,8078890,0
+XLY.US,D,20250530,000000,106.449,107.184,105.569,106.275,10293646,0
+XLY.US,D,20250602,000000,105.916,106.538,104.665,106.523,8835588,0
+XLY.US,D,20250603,000000,106.653,107.98,106.593,107.09,7901698,0
+XLY.US,D,20250604,000000,107.217,107.24,106.026,106.806,7625725,0
+XLY.US,D,20250605,000000,106.495,107.085,103.248,104.113,12169698,0
+XLY.US,D,20250606,000000,105.626,105.959,105.102,105.465,10007292,0
+XLY.US,D,20250609,000000,105.114,106.508,104.505,106.309,10658733,0
+XLY.US,D,20250610,000000,106.571,107.602,106.337,107.582,8645501,0
+XLY.US,D,20250611,000000,108.244,108.248,106.334,106.732,6929225,0
+XLY.US,D,20250612,000000,106.138,106.806,105.946,106.23,5445759,0
+XLY.US,D,20250613,000000,104.838,106.371,104.749,105.252,10352721,0
+XLY.US,D,20250616,000000,106.16,106.563,105.773,106.384,4792876,0
+XLY.US,D,20250617,000000,105.753,106.051,104.353,104.55,8523048,0
+XLY.US,D,20250618,000000,104.759,105.723,104.505,104.599,7449309,0
+XLY.US,D,20250620,000000,105.489,105.759,104.197,104.724,9762090,0
+XLY.US,D,20250623,000000,105.001,106.994,104.465,106.799,12604377,0
+XLY.US,D,20250624,000000,107.93,107.938,107.064,107.392,8685134,0
+XLY.US,D,20250625,000000,107.727,107.757,105.684,106.127,9336901,0
+XLY.US,D,20250626,000000,106.222,107.327,105.992,107.104,7571715,0
+XLY.US,D,20250627,000000,107.631,108.896,107.392,108.886,8935459,0
+XLY.US,D,20250630,000000,108.797,109.091,107.96,108.26,7030094,0
+XLY.US,D,20250701,000000,107.154,109.181,106.959,108.723,13134500,0
+XLY.US,D,20250702,000000,109.329,109.825,108.723,109.594,12483154,0
+XLY.US,D,20250703,000000,110.137,110.505,109.799,110.192,6930596,0
+XLY.US,D,20250707,000000,108.687,109.24,108.104,108.793,10119382,0
+XLY.US,D,20250708,000000,109.046,109.246,108.339,108.423,6880702,0
+XLY.US,D,20250709,000000,108.986,109.379,108.498,109.066,4883631,0
+XLY.US,D,20250710,000000,109.186,110.538,109.186,110.272,7597050,0
+XLY.US,D,20250711,000000,109.888,110.535,109.524,110.302,6715960,0
+XLY.US,D,20250714,000000,110.336,110.743,110.008,110.71,7319619,0
+XLY.US,D,20250715,000000,110.846,111.041,109.081,109.126,10171918,0
+XLY.US,D,20250716,000000,109.231,109.554,108.329,109.325,14035359,0
+XLY.US,D,20250717,000000,109.429,109.872,109.216,109.699,7771513,0
+XLY.US,D,20250718,000000,110.252,110.725,110.087,110.67,11288538,0
+XLY.US,D,20250721,000000,111.044,111.611,110.958,111.194,9845248,0
+XLY.US,D,20250722,000000,111.579,112.525,111.233,112.32,11021199,0
+XLY.US,D,20250723,000000,112.578,113.021,112.443,112.852,10121002,0
+XLY.US,D,20250724,000000,111.306,111.99,110.75,110.984,15205161,0
+XLY.US,D,20250725,000000,111.541,112.184,111.263,112.015,12314217,0
+XLY.US,D,20250728,000000,112.453,113.246,112.094,112.667,11375360,0
+XLY.US,D,20250729,000000,112.667,112.705,111.641,111.89,11054088,0
+XLY.US,D,20250730,000000,112.22,112.26,110.561,111.184,13797551,0
+XLY.US,D,20250731,000000,111.747,111.91,110.152,110.302,13780101,0
+XLY.US,D,20250801,000000,107.942,108.242,106.974,107.641,22745314,0
+XLY.US,D,20250804,000000,108.503,109.076,108.124,108.906,12687592,0
+XLY.US,D,20250805,000000,109.141,109.734,108.727,109.046,11062969,0
+XLY.US,D,20250806,000000,109.365,111.362,109.221,111.313,11773036,0
+XLY.US,D,20250807,000000,111.482,112.1,110.341,111.278,12173361,0
+XLY.US,D,20250808,000000,111.467,112.02,111.278,111.472,10147096,0
+XLY.US,D,20250811,000000,111.796,112.33,111.569,111.761,9722761,0
+XLY.US,D,20250812,000000,112.528,113.074,111.811,112.946,9828216,0
+XLY.US,D,20250813,000000,113.323,114.66,113.25,114.495,12602494,0
+XLY.US,D,20250814,000000,113.878,114.551,113.724,114.365,11286861,0
+XLY.US,D,20250815,000000,114.886,115.084,113.689,114.092,9381959,0
+XLY.US,D,20250818,000000,113.898,114.723,113.862,114.551,9328026,0
+XLY.US,D,20250819,000000,114.585,115.597,114.237,114.495,11887730,0
+XLY.US,D,20250820,000000,114.85,115.008,112.667,113.365,15360953,0
+XLY.US,D,20250821,000000,112.817,112.991,112.055,112.693,10154957,0
+XLY.US,D,20250822,000000,113.246,116.169,113.081,116.114,14989766,0
+XLY.US,D,20250825,000000,115.621,116.312,115.392,115.88,9888341,0
+XLY.US,D,20250826,000000,115.641,116.448,115.631,116.413,10850246,0
+XLY.US,D,20250827,000000,116.359,116.827,116.29,116.438,8797239,0
+XLY.US,D,20250828,000000,116.637,116.817,115.91,116.637,8242366,0
+XLY.US,D,20250829,000000,116.655,116.81,115.134,115.437,11810287,0
+XLY.US,D,20250902,000000,113.978,114.71,113.727,114.575,14760598,0
+XLY.US,D,20250903,000000,114.695,115.681,114.531,115.038,13890976,0
+XLY.US,D,20250904,000000,115.94,117.196,115.776,117.141,24754825,0
+XLY.US,D,20250905,000000,117.659,118.485,116.693,117.116,31113164,0
+XLY.US,D,20250908,000000,117.644,117.908,117.18,117.569,18839568,0
+XLY.US,D,20250909,000000,117.484,117.527,116.627,117.405,13390592,0
+XLY.US,D,20250910,000000,117.464,117.589,115.697,116,16391629,0
+XLY.US,D,20250911,000000,116.543,118.336,116.319,118.257,16510561,0
+XLY.US,D,20250912,000000,118.132,119.044,118.02,118.869,9036591,0
+XLY.US,D,20250915,000000,120.917,120.931,119.308,119.901,13811958,0
+XLY.US,D,20250916,000000,120.387,120.775,119.974,120.637,8720163,0
+XLY.US,D,20250917,000000,120.463,121.246,119.054,120.334,15381851,0
+XLY.US,D,20250918,000000,120.697,120.872,119.791,119.791,10861177,0
+XLY.US,D,20250919,000000,120.427,120.783,120.024,120.244,12623348,0
+XLY.US,D,20250922,000000,120.084,120.771,119.803,119.853,12307931,0
+XLY.US,D,20250923,000000,120.167,120.214,118.525,118.725,9715607,0
+XLY.US,D,20250924,000000,119.216,119.773,118.88,119.563,9881814,0
+XLY.US,D,20250925,000000,118.82,118.863,117.343,117.877,11613755,0
+XLY.US,D,20250926,000000,118.348,119.688,118.001,119.618,9769592,0
+XLY.US,D,20250929,000000,120.352,120.556,119.386,120.142,11267230,0
+XLY.US,D,20250930,000000,119.947,120.137,118.645,119.583,13007627,0
+XLY.US,D,20251001,000000,119.229,120.701,119.169,120.332,11280751,0
+XLY.US,D,20251002,000000,120.965,121.11,119.386,119.463,13217682,0
+XLY.US,D,20251003,000000,120.007,120.207,118.036,118.695,13962059,0
+XLY.US,D,20251006,000000,119.628,119.883,118.364,119.713,10483485,0
+XLY.US,D,20251007,000000,119.399,119.404,117.577,117.617,14653005,0
+XLY.US,D,20251008,000000,118.178,118.326,116.938,117.966,7925964,0
+XLY.US,D,20251009,000000,117.509,117.552,116.551,117.378,9777592,0
+XLY.US,D,20251010,000000,117.368,117.976,114.114,114.149,18014014,0
+XLY.US,D,20251013,000000,115.162,116.879,115.007,116.699,10881795,0
+XLY.US,D,20251014,000000,115.16,117.607,114.688,116.943,12558649,0
+XLY.US,D,20251015,000000,117.487,118.261,116.15,117.113,10857442,0
+XLY.US,D,20251016,000000,117.158,117.532,115.107,115.98,13062639,0
+XLY.US,D,20251017,000000,115.94,117.258,115.646,116.978,11793034,0
+XLY.US,D,20251020,000000,117.562,118.051,117.348,117.906,8373018,0
+XLY.US,D,20251021,000000,118.071,119.798,118.066,119.349,8692219,0
+XLY.US,D,20251022,000000,119.114,119.194,117.757,118.415,12774856,0
+XLY.US,D,20251023,000000,117.409,119.099,117.043,118.949,11309185,0
+XLY.US,D,20251024,000000,119.481,119.678,118.473,118.595,6494535,0
+XLY.US,D,20251027,000000,119.713,120.733,119.573,120.302,7422741,0
+XLY.US,D,20251028,000000,120.037,121.215,119.703,120.332,9017391,0
+XLY.US,D,20251029,000000,120.352,120.377,118.655,119.339,11079782,0
+XLY.US,D,20251030,000000,117.567,118.42,116.629,116.644,11877108,0
+XLY.US,D,20251031,000000,119.843,120.397,118.959,119.728,13441051,0
+XLY.US,D,20251103,000000,120.899,121.255,120.521,120.851,10752727,0
+XLY.US,D,20251104,000000,119.302,120.207,118.68,118.845,9331683,0
+XLY.US,D,20251105,000000,119.286,120.476,118.41,120.292,11739508,0
+XLY.US,D,20251106,000000,119.513,119.798,116.898,117.512,14755257,0
+XLY.US,D,20251107,000000,117.268,118.076,116.195,117.697,11524880,0
+XLY.US,D,20251110,000000,118.89,119.431,118.381,119.244,10456009,0
+XLY.US,D,20251111,000000,119.039,119.645,118.733,119.538,12800732,0
+XLY.US,D,20251112,000000,119.908,120.017,118.43,118.735,9332620,0
+XLY.US,D,20251113,000000,118.236,118.617,115.561,115.771,15298996,0
+XLY.US,D,20251114,000000,114.458,116.28,114.069,115.217,14691361,0
+XLY.US,D,20251117,000000,114.683,115.915,113.483,114.134,20273925,0
+XLY.US,D,20251118,000000,112.737,113.395,111.853,112.028,27110957,0
+XLY.US,D,20251119,000000,112.787,112.891,111.444,112.033,15943682,0
+XLY.US,D,20251120,000000,113.236,114.523,110.247,110.361,24973767,0
+XLY.US,D,20251121,000000,110.982,113.62,110.761,112.527,19051150,0
+XLY.US,D,20251124,000000,113.43,114.708,113.276,114.029,11204182,0
+XLY.US,D,20251125,000000,114.095,116.659,113.864,116.469,10416072,0
+XLY.US,D,20251126,000000,116.913,117.505,116.419,117.268,8138841,0
+XLY.US,D,20251128,000000,117.599,118.164,117.537,117.996,4836724,0
+XLY.US,D,20251201,000000,117.388,118.725,117.383,118.066,11602742,0
+XLY.US,D,20251202,000000,118.351,118.43,117.253,117.986,11128049,0
+XLY.US,D,20251203,000000,118.018,119.573,118.001,119.259,9388517,0
+XLY.US,D,20251204,000000,119.364,119.558,118.161,118.835,11852205,0
+XLY.US,D,20251205,000000,118.979,119.853,118.944,119.493,4565923,0
+XLY.US,D,20251208,000000,119.124,119.124,117.517,117.757,6412880,0
+XLY.US,D,20251209,000000,117.198,118.256,117.098,117.747,5164104,0
+XLY.US,D,20251210,000000,117.887,120.037,117.877,119.473,9459738,0
+XLY.US,D,20251211,000000,119.483,120.122,119.274,119.942,5875055,0
+XLY.US,D,20251212,000000,120.352,121.12,119.418,120.461,7881347,0
+XLY.US,D,20251215,000000,121.629,122.158,120.975,121.489,12161639,0
+XLY.US,D,20251216,000000,121.365,121.978,120.816,121.689,12075880,0
+XLY.US,D,20251217,000000,121.759,122.408,120.282,120.282,10618778,0
+XLY.US,D,20251218,000000,121.968,123.386,121.839,122.098,11621134,0
+XLY.US,D,20251219,000000,122.098,122.178,121.499,121.609,9748414,0
+XLY.US,D,20251222,000000,122.285,122.815,122.085,122.34,8073497,0
+XLY.US,D,20251223,000000,122.27,122.65,121.89,122.17,9766443,0
+XLY.US,D,20251224,000000,122.24,122.625,121.925,122.59,2250005,0
+XLY.US,D,20251226,000000,122.45,122.78,121.88,122.05,4197048,0
+XLY.US,D,20251229,000000,121.36,121.56,120.71,120.85,6535427,0
+XLY.US,D,20251230,000000,120.61,120.78,120.27,120.36,4180492,0
+XLY.US,D,20251231,000000,120.44,120.46,119.355,119.41,4356266,0
+XLY.US,D,20260102,000000,120.08,120.12,117.71,118.35,16200887,0
+XLY.US,D,20260105,000000,118.9,121.15,118.59,120.3,17653819,0
+XLY.US,D,20260106,000000,119.525,121.26,119.44,121.07,17759695,0
+XLY.US,D,20260107,000000,121.2,122.13,120.9,120.9,11327783,0
+XLY.US,D,20260108,000000,120.56,123.14,120.4,122.92,12565379,0
+XLY.US,D,20260109,000000,122.92,124.56,122.18,124.41,13817755,0
+XLY.US,D,20260112,000000,123.75,125.01,123.34,124.52,8773125,0
+XLY.US,D,20260113,000000,124.5,124.6955,123.42,124.21,9033258,0
+XLY.US,D,20260114,000000,123.41,123.41,121.635,122.25,10758375,0
+XLY.US,D,20260115,000000,122.915,123.25,122.4,122.7,7448084,0
+XLY.US,D,20260116,000000,122.8648,123.04,121.88,122.3,7058655,0
+XLY.US,D,20260120,000000,120.09,120.57,118.9,119.12,9720031,0
+XLY.US,D,20260121,000000,119.485,121.9,119.41,121.4,11017703,0
+XLY.US,D,20260122,000000,122.175,123.075,121.72,122.62,6594215,0
+XLY.US,D,20260123,000000,122.3867,123.39,122.23,123.13,6471090,0
+XLY.US,D,20260126,000000,123.11,123.4,122.3,122.32,4812744,0
+XLY.US,D,20260127,000000,122.653,122.92,121.82,122.69,4270019,0
+XLY.US,D,20260128,000000,123.1,123.69,121.59,121.77,8732375,0
+XLY.US,D,20260129,000000,122.4,122.6,120.41,121.19,12410378,0
+XLY.US,D,20260130,000000,121.2,122,120.54,121.17,11706383,0
+XLY.US,D,20260202,000000,120.74,122.405,120.12,121.97,8483043,0
+XLY.US,D,20260203,000000,122.08,122.755,119.82,120.99,12467805,0
+XLY.US,D,20260204,000000,121.1,121.54,119.35,120.1,13915561,0
+XLY.US,D,20260205,000000,118.4,118.83,117.07,117.51,13290005,0
+XLY.US,D,20260206,000000,115.505,118.16,115.4,117.99,20971381,0
+XLY.US,D,20260209,000000,117.4,118.21,116.4,117.55,10975736,0
+XLY.US,D,20260210,000000,117.785,119.215,117.7,118.33,9920753,0
+XLY.US,D,20260211,000000,118.41,118.88,117.285,117.76,10214126,0
+XLY.US,D,20260212,000000,118.405,119.2,115.83,116.13,16374688,0
+XLY.US,D,20260213,000000,116.045,117.145,115.53,116.18,10836590,0
+XLY.US,D,20260217,000000,115.98,116.32,114.43,116.04,9623012,0
+XLY.US,D,20260218,000000,116.085,117.755,115.935,117.02,9719462,0
diff --git a/daily/us/nyse etfs/2/xmhq.us.txt b/daily/us/nyse etfs/2/xmhq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..416fc987331f4fe34526862928319329d66ca20a
--- /dev/null
+++ b/daily/us/nyse etfs/2/xmhq.us.txt	
@@ -0,0 +1,2559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XMHQ.US,D,20150603,000000,36.9156,36.9156,36.9156,36.9156,331.81984107186,0
+XMHQ.US,D,20150604,000000,36.9156,36.9156,36.9156,36.9156,104.89137833275,0
+XMHQ.US,D,20150605,000000,36.4377,36.4377,36.4377,36.4377,555.72259097446,0
+XMHQ.US,D,20150608,000000,36.514,36.514,36.2216,36.3723,4220.8694069476,0
+XMHQ.US,D,20150609,000000,36.3723,36.3723,36.286,36.286,689.86252672692,0
+XMHQ.US,D,20150610,000000,36.5993,36.643,36.5388,36.5388,1722.6391749263,0
+XMHQ.US,D,20150611,000000,36.6172,36.6716,36.6172,36.643,718.10251320112,0
+XMHQ.US,D,20150612,000000,36.522,36.6716,36.522,36.5388,446.79692885968,0
+XMHQ.US,D,20150615,000000,36.4099,36.4099,36.4099,36.4099,1441.2478811298,0
+XMHQ.US,D,20150616,000000,36.4099,36.4099,36.4099,36.4099,104.89137833275,0
+XMHQ.US,D,20150617,000000,36.5904,36.6082,36.3921,36.5388,665.65682403474,0
+XMHQ.US,D,20150618,000000,36.8095,36.9156,36.8095,36.9156,331.81984107186,0
+XMHQ.US,D,20150619,000000,36.8055,36.8492,36.8055,36.8492,554.71402002895,0
+XMHQ.US,D,20150622,000000,36.7966,36.9404,36.7966,36.9315,664.64825308924,0
+XMHQ.US,D,20150623,000000,36.9047,36.9404,36.8422,36.8422,1444.2735939663,0
+XMHQ.US,D,20150624,000000,36.5815,36.5815,36.5101,36.5101,664.64825308924,0
+XMHQ.US,D,20150625,000000,36.5527,36.5527,36.4228,36.5002,777.60819898604,0
+XMHQ.US,D,20150626,000000,36.3177,36.3177,36.3177,36.3177,223.9027499026,0
+XMHQ.US,D,20150629,000000,36.1036,36.1036,35.7665,35.7665,2438.7245462364,0
+XMHQ.US,D,20150630,000000,35.813,35.8388,35.6237,35.6673,1326.270793342,0
+XMHQ.US,D,20150701,000000,35.6435,35.6435,35.6435,35.6435,664.64825308924,0
+XMHQ.US,D,20150702,000000,35.8993,35.8993,35.8993,35.8993,330.81127012636,0
+XMHQ.US,D,20150706,000000,35.3411,35.5503,35.3411,35.4323,1108.4194691124,0
+XMHQ.US,D,20150707,000000,35.467,35.6237,35.2895,35.6237,883.5081482643,0
+XMHQ.US,D,20150708,000000,35.2062,35.2062,35.1973,35.2062,445.78835791418,0
+XMHQ.US,D,20150709,000000,35.477,35.477,35.3976,35.3976,554.71402002895,0
+XMHQ.US,D,20150710,000000,35.4858,35.585,35.4858,35.585,664.64825308924,0
+XMHQ.US,D,20150713,000000,35.8031,35.813,35.8031,35.813,777.60819898604,0
+XMHQ.US,D,20150714,000000,36.0668,36.0936,36.0668,36.0936,8247.0846214123,0
+XMHQ.US,D,20150715,000000,35.9439,35.9539,35.8468,35.8468,831.06245909792,0
+XMHQ.US,D,20150716,000000,35.9261,36.0302,35.9261,36.0302,883.5081482643,0
+XMHQ.US,D,20150717,000000,35.7763,35.7763,35.6237,35.6237,330.81127012636,0
+XMHQ.US,D,20150720,000000,35.5503,35.6138,35.5503,35.6138,554.71402002895,0
+XMHQ.US,D,20150721,000000,35.4244,35.46,35.4244,35.46,664.64825308924,0
+XMHQ.US,D,20150722,000000,35.46,35.46,35.46,35.46,104.89137833275,0
+XMHQ.US,D,20150723,000000,35.46,35.46,35.46,35.46,104.89137833275,0
+XMHQ.US,D,20150724,000000,35.1259,35.1259,34.7918,34.8265,2881.487191314,0
+XMHQ.US,D,20150727,000000,34.5945,34.6104,34.4676,34.4676,2329.7988841216,0
+XMHQ.US,D,20150728,000000,35.0982,35.0982,35.0982,35.0982,445.78835791418,0
+XMHQ.US,D,20150729,000000,35.5225,35.5225,35.5136,35.5136,5540.080203671,0
+XMHQ.US,D,20150730,000000,35.2162,35.5225,35.2162,35.4055,50965.10701837,0
+XMHQ.US,D,20150731,000000,35.4948,35.6336,35.4948,35.6336,2545.6330664601,0
+XMHQ.US,D,20150803,000000,35.3411,35.3877,35.1349,35.1349,654.56254363416,0
+XMHQ.US,D,20150804,000000,35.2162,35.2162,35.2162,35.2162,445.78835791418,0
+XMHQ.US,D,20150805,000000,35.5761,35.5761,35.3312,35.3312,6540.5825816141,0
+XMHQ.US,D,20150806,000000,34.9375,35.0178,34.9375,35.0178,2866.3586271314,0
+XMHQ.US,D,20150807,000000,34.9653,35.0982,34.9653,35.0178,2988.3957115378,0
+XMHQ.US,D,20150810,000000,35.3976,35.5949,35.3976,35.477,554.71402002895,0
+XMHQ.US,D,20150811,000000,35.477,35.477,35.477,35.477,180.53419924579,0
+XMHQ.US,D,20150812,000000,34.9375,35.5404,34.9009,35.5404,2657.5844414114,0
+XMHQ.US,D,20150813,000000,35.5404,35.5404,35.5404,35.5404,104.89137833275,0
+XMHQ.US,D,20150814,000000,35.5404,35.5404,35.5404,35.5404,104.89137833275,0
+XMHQ.US,D,20150817,000000,35.5404,35.5404,35.5404,35.5404,104.89137833275,0
+XMHQ.US,D,20150818,000000,35.5037,35.5037,35.5037,35.5037,104.89137833275,0
+XMHQ.US,D,20150819,000000,35.1973,35.1973,35.1973,35.1973,223.9027499026,0
+XMHQ.US,D,20150820,000000,34.7452,34.9822,34.5757,34.5757,2545.6330664601,0
+XMHQ.US,D,20150821,000000,34.1225,34.1493,34.0769,34.1493,777.60819898604,0
+XMHQ.US,D,20150824,000000,30.7663,33.0765,30.3073,32.7067,13649.999176494,0
+XMHQ.US,D,20150825,000000,32.7622,33.0517,32.085,32.085,4211.792268438,0
+XMHQ.US,D,20150826,000000,32.5708,32.5708,32.5708,32.5708,445.78835791418,0
+XMHQ.US,D,20150827,000000,33.5227,33.7289,33.484,33.484,2329.7988841216,0
+XMHQ.US,D,20150828,000000,33.7636,33.9273,33.7636,33.7805,1773.0677222016,0
+XMHQ.US,D,20150831,000000,33.9559,33.9996,33.6446,33.7001,883.5081482643,0
+XMHQ.US,D,20150901,000000,33.2599,33.2599,32.9882,32.9882,664.64825308924,0
+XMHQ.US,D,20150902,000000,32.9317,33.1856,32.9317,33.1568,1664.1420600869,0
+XMHQ.US,D,20150903,000000,33.608,33.608,33.484,33.484,1552.1906851356,0
+XMHQ.US,D,20150904,000000,33.1241,33.1241,32.904,32.9417,554.71402002895,0
+XMHQ.US,D,20150908,000000,33.4274,33.6912,33.4274,33.6912,1108.4194691124,0
+XMHQ.US,D,20150909,000000,33.6912,33.6912,33.6912,33.6912,223.9027499026,0
+XMHQ.US,D,20150910,000000,33.6912,33.6912,33.6912,33.6912,94.805668877676,0
+XMHQ.US,D,20150911,000000,33.1955,33.4751,33.1955,33.4751,777.60819898604,0
+XMHQ.US,D,20150914,000000,33.3918,33.3918,33.3273,33.3273,554.71402002895,0
+XMHQ.US,D,20150915,000000,33.5375,33.828,33.5375,33.828,1219.3622731182,0
+XMHQ.US,D,20150916,000000,34.2058,34.2058,34.2058,34.2058,777.60819898604,0
+XMHQ.US,D,20150917,000000,34.2058,34.2058,34.2058,34.2058,104.89137833275,0
+XMHQ.US,D,20150918,000000,34.2038,34.2038,34.2038,34.2038,104.89137833275,0
+XMHQ.US,D,20150921,000000,33.6972,33.7428,33.6972,33.7428,1104.3851853304,0
+XMHQ.US,D,20150922,000000,33.3591,33.3591,32.9525,33.0894,992.43381037907,0
+XMHQ.US,D,20150923,000000,33.0894,33.0894,32.9059,32.9059,222.89417895709,0
+XMHQ.US,D,20150924,000000,32.6184,32.6184,32.4915,32.4915,506.30261464461,0
+XMHQ.US,D,20150925,000000,32.5986,32.5986,32.5986,32.5986,772.56534425851,0
+XMHQ.US,D,20150928,000000,32.5986,32.5986,32.5986,32.5986,50.428547275359,0
+XMHQ.US,D,20150929,000000,31.7113,31.7113,31.4475,31.4475,4967.2119066229,0
+XMHQ.US,D,20150930,000000,31.9958,32.1039,31.7925,32.0196,1767.0162965286,0
+XMHQ.US,D,20151001,000000,32.1207,32.1207,31.7638,31.9472,1546.1392594625,0
+XMHQ.US,D,20151002,000000,32.2486,32.5361,32.2486,32.5361,1432.1707426202,0
+XMHQ.US,D,20151005,000000,33.4602,33.4602,33.4602,33.4602,1581.4392425553,0
+XMHQ.US,D,20151006,000000,33.604,33.604,33.5861,33.5861,329.80269918085,0
+XMHQ.US,D,20151007,000000,33.5861,33.5861,33.5861,33.5861,104.89137833275,0
+XMHQ.US,D,20151008,000000,34.0214,34.3685,34.0214,34.3685,1874.9333876979,0
+XMHQ.US,D,20151009,000000,34.3685,34.3685,34.3685,34.3685,104.89137833275,0
+XMHQ.US,D,20151012,000000,34.3317,34.3317,34.3119,34.3317,810.89104018778,0
+XMHQ.US,D,20151013,000000,34.0304,34.0304,34.0304,34.0304,772.56534425851,0
+XMHQ.US,D,20151014,000000,34.0304,34.0304,34.0304,34.0304,104.89137833275,0
+XMHQ.US,D,20151015,000000,33.9153,33.9153,33.9054,33.9153,1104.3851853304,0
+XMHQ.US,D,20151016,000000,34.2494,34.3486,34.1651,34.3486,1546.1392594625,0
+XMHQ.US,D,20151019,000000,34.1939,34.2494,34.1017,34.1385,1325.2622223964,0
+XMHQ.US,D,20151020,000000,34.2941,34.4022,34.075,34.075,4072.609477958,0
+XMHQ.US,D,20151021,000000,34.2406,34.2406,33.7607,33.7607,1432.1707426202,0
+XMHQ.US,D,20151022,000000,34.1573,34.1573,34.0214,34.0392,2428.6388367813,0
+XMHQ.US,D,20151023,000000,34.0214,34.1939,34.0036,34.1939,880.48243542777,0
+XMHQ.US,D,20151026,000000,33.9609,34.0036,33.9609,34.0036,661.62254025271,0
+XMHQ.US,D,20151027,000000,33.7954,33.7954,33.5267,33.5782,2095.8104247639,0
+XMHQ.US,D,20151028,000000,34.0214,34.0849,34.0214,34.0849,661.62254025271,0
+XMHQ.US,D,20151029,000000,34.2406,34.2406,34.2406,34.2406,329.80269918085,0
+XMHQ.US,D,20151030,000000,34.0849,34.422,34.0849,34.2941,1874.9333876979,0
+XMHQ.US,D,20151102,000000,34.4755,34.7641,34.4755,34.7641,5037.8118728084,0
+XMHQ.US,D,20151103,000000,34.7641,34.7641,34.7641,34.7641,222.89417895709,0
+XMHQ.US,D,20151104,000000,34.7829,34.7829,34.7641,34.7641,1205.2422798811,0
+XMHQ.US,D,20151105,000000,34.7105,34.7105,34.5667,34.648,3422.0812181059,0
+XMHQ.US,D,20151106,000000,34.3486,34.3486,34.3486,34.3486,222.89417895709,0
+XMHQ.US,D,20151109,000000,34.3219,34.3219,34.2941,34.2941,976.29667525096,0
+XMHQ.US,D,20151110,000000,34.3407,34.3486,34.3407,34.3486,880.48243542777,0
+XMHQ.US,D,20151111,000000,34.1939,34.1939,34.0849,34.1107,1214.3194183907,0
+XMHQ.US,D,20151112,000000,33.5623,33.5861,33.4057,33.4324,1546.1392594625,0
+XMHQ.US,D,20151113,000000,29.9572,33.3145,29.9572,33.3145,2870.3929109135,0
+XMHQ.US,D,20151116,000000,33.2084,33.6496,33.2084,33.6496,661.62254025271,0
+XMHQ.US,D,20151117,000000,33.8508,33.8508,33.8508,33.8508,772.56534425851,0
+XMHQ.US,D,20151118,000000,33.9966,33.9966,33.9966,33.9966,1767.0162965286,0
+XMHQ.US,D,20151119,000000,34.1205,34.1205,34.1205,34.1205,551.68830719243,0
+XMHQ.US,D,20151120,000000,34.1385,34.1385,34.0304,34.0472,2319.7131746665,0
+XMHQ.US,D,20151123,000000,34.2673,34.2752,34.2673,34.2752,2207.7617997152,0
+XMHQ.US,D,20151124,000000,34.0849,34.4676,34.0849,34.4676,1546.1392594625,0
+XMHQ.US,D,20151125,000000,34.2494,34.2494,34.2494,34.2494,329.80269918085,0
+XMHQ.US,D,20151130,000000,34.3486,34.4318,34.2584,34.4031,6512.3425951399,0
+XMHQ.US,D,20151201,000000,34.4844,34.4844,34.4318,34.4844,3141.6984952549,0
+XMHQ.US,D,20151202,000000,34.422,34.422,34.422,34.422,232.97988841216,0
+XMHQ.US,D,20151203,000000,34.0938,34.184,34.0938,34.184,1567.3192493182,0
+XMHQ.US,D,20151204,000000,33.9431,33.9431,33.9431,33.9431,329.80269918085,0
+XMHQ.US,D,20151207,000000,33.4226,33.5425,33.3958,33.3958,880.48243542777,0
+XMHQ.US,D,20151208,000000,33.3233,33.3233,33.3233,33.3233,463.94263493331,0
+XMHQ.US,D,20151209,000000,33.1895,33.1895,33.0993,33.0993,443.77121602316,0
+XMHQ.US,D,20151210,000000,33.246,33.246,33.2262,33.2262,772.56534425851,0
+XMHQ.US,D,20151211,000000,32.8812,32.8812,32.6184,32.7642,1214.3194183907,0
+XMHQ.US,D,20151214,000000,32.4092,32.4092,32.3487,32.3487,826.01960437039,0
+XMHQ.US,D,20151215,000000,32.6184,32.8455,32.6184,32.7087,3422.0812181059,0
+XMHQ.US,D,20151216,000000,32.9714,32.9714,32.9714,32.9714,443.77121602316,0
+XMHQ.US,D,20151217,000000,32.8266,33.026,32.7175,32.8981,1986.8847626492,0
+XMHQ.US,D,20151218,000000,32.3894,32.5669,32.3894,32.4241,2079.6732896358,0
+XMHQ.US,D,20151221,000000,32.3438,32.5223,32.3438,32.4865,1317.1936548324,0
+XMHQ.US,D,20151222,000000,32.5689,32.9595,32.5689,32.9595,2284.4131915738,0
+XMHQ.US,D,20151223,000000,32.9595,32.9595,32.9595,32.9595,103.88280738724,0
+XMHQ.US,D,20151224,000000,33.4246,33.5525,33.4246,33.5525,430.65979373157,0
+XMHQ.US,D,20151228,000000,33.3075,33.3105,33.0448,33.2827,11595.540160497,0
+XMHQ.US,D,20151229,000000,33.4721,33.6605,33.4116,33.6605,2521.427363768,0
+XMHQ.US,D,20151230,000000,33.4344,33.5822,33.3233,33.3233,6065.5456662802,0
+XMHQ.US,D,20151231,000000,33.3253,33.3253,33.3253,33.3253,461.92549304229,0
+XMHQ.US,D,20160104,000000,32.7146,32.7959,32.4132,32.788,12372.139788537,0
+XMHQ.US,D,20160105,000000,33.0527,33.0527,32.788,32.8356,704.99109090952,0
+XMHQ.US,D,20160106,000000,32.2843,32.2843,32.1049,32.1049,867.37101313618,0
+XMHQ.US,D,20160107,000000,31.5377,31.7538,31.269,31.4366,3979.8209509714,0
+XMHQ.US,D,20160108,000000,31.2739,31.3315,31.2204,31.2204,1710.5363235802,0
+XMHQ.US,D,20160111,000000,31.0152,31.1916,30.6255,30.6671,2848.2043501123,0
+XMHQ.US,D,20160112,000000,31.1916,31.1916,30.3171,30.3171,2562.7787725338,0
+XMHQ.US,D,20160114,000000,30.1327,30.4877,30.1179,30.4877,1421.0764622196,0
+XMHQ.US,D,20160115,000000,29.4149,29.7758,29.2443,29.7758,11654.037275336,0
+XMHQ.US,D,20160119,000000,29.7966,29.7966,29.1224,29.1878,7462.4164258077,0
+XMHQ.US,D,20160120,000000,28.3768,29.3692,28.3768,29.3692,606.15113824982,0
+XMHQ.US,D,20160121,000000,29.0044,29.6201,29.0044,29.5021,3165.9041979471,0
+XMHQ.US,D,20160122,000000,30.0246,30.0246,30.0246,30.0246,446.79692885968,0
+XMHQ.US,D,20160125,000000,30.1397,30.1397,29.406,29.4149,4341.8979204084,0
+XMHQ.US,D,20160126,000000,30.102,30.102,29.98,29.98,2514.3673671494,0
+XMHQ.US,D,20160127,000000,30.3449,30.3449,30.0524,30.0603,3100.3470864891,0
+XMHQ.US,D,20160128,000000,30.2071,30.2071,29.9176,29.9176,3609.6754139702,0
+XMHQ.US,D,20160129,000000,30.3628,30.6166,30.3201,30.6166,1919.3105093002,0
+XMHQ.US,D,20160201,000000,30.7375,31.0042,30.7375,31.0042,804.83961451474,0
+XMHQ.US,D,20160202,000000,30.4629,30.4629,30.1892,30.223,1540.0878337895,0
+XMHQ.US,D,20160203,000000,30.0603,30.0603,29.8879,29.8879,336.8626957994,0
+XMHQ.US,D,20160204,000000,30.7247,31.0241,30.7247,30.9011,1946.5419248289,0
+XMHQ.US,D,20160205,000000,30.447,30.447,30.447,30.447,182.5513411368,0
+XMHQ.US,D,20160208,000000,29.8333,29.8333,29.3217,29.3217,3038.8242588132,0
+XMHQ.US,D,20160209,000000,29.4149,29.6885,29.0659,29.1333,2565.8044853703,0
+XMHQ.US,D,20160210,000000,29.5121,29.6509,29.4525,29.4525,2384.261715179,0
+XMHQ.US,D,20160211,000000,28.9063,29.0044,28.6326,28.8943,4517.3892649267,0
+XMHQ.US,D,20160212,000000,29.3306,29.3911,29.3306,29.3842,805.84818546024,0
+XMHQ.US,D,20160216,000000,29.7966,30.0801,29.7966,30.0336,3518.9040288746,0
+XMHQ.US,D,20160218,000000,30.6642,30.8407,30.6463,30.7029,2196.6675193147,0
+XMHQ.US,D,20160219,000000,30.3896,30.5581,30.3896,30.4719,2943.01001899,0
+XMHQ.US,D,20160222,000000,31.0538,31.147,31.0152,31.0172,7923.3333479045,0
+XMHQ.US,D,20160223,000000,30.6622,30.8367,30.6275,30.6731,10332.809336721,0
+XMHQ.US,D,20160224,000000,30.4361,30.4361,30.4361,30.4361,220.87703706607,0
+XMHQ.US,D,20160225,000000,30.9249,30.9626,30.9249,30.9626,1714.5706073622,0
+XMHQ.US,D,20160226,000000,31.5119,31.5119,31.3572,31.4217,10775.571981799,0
+XMHQ.US,D,20160301,000000,31.9105,31.9105,31.9025,31.9025,268.27987150491,0
+XMHQ.US,D,20160302,000000,32.2942,32.4499,32.2942,32.43,1726.6734587083,0
+XMHQ.US,D,20160303,000000,32.8158,32.8336,32.8158,32.8336,2646.4901610109,0
+XMHQ.US,D,20160304,000000,33.4721,33.4721,33.017,33.017,5659.0915752408,0
+XMHQ.US,D,20160307,000000,33.5049,33.6506,33.4959,33.5355,4538.5692547823,0
+XMHQ.US,D,20160308,000000,33.2897,33.2897,32.8246,32.9972,1477.556435168,0
+XMHQ.US,D,20160309,000000,33.0071,33.1409,33.0071,33.0706,1631.8677898306,0
+XMHQ.US,D,20160310,000000,32.9427,32.9427,32.8008,32.9229,1910.2333707906,0
+XMHQ.US,D,20160314,000000,33.4622,33.6129,33.4622,33.5593,1001.5109488886,0
+XMHQ.US,D,20160315,000000,33.0696,33.2937,33.0696,33.2937,1848.7105431147,0
+XMHQ.US,D,20160316,000000,33.5317,33.719,33.5317,33.6436,1419.0593203286,0
+XMHQ.US,D,20160317,000000,33.7934,34.181,33.7934,34.181,872.41386786372,0
+XMHQ.US,D,20160321,000000,34.1453,34.2832,34.1453,34.191,1287.9450974127,0
+XMHQ.US,D,20160322,000000,34.4031,34.4031,34.3238,34.3238,289.45986136056,0
+XMHQ.US,D,20160323,000000,33.9005,33.9005,33.8985,33.8985,514.37118220867,0
+XMHQ.US,D,20160324,000000,33.485,33.6605,33.485,33.6605,664.64825308924,0
+XMHQ.US,D,20160329,000000,33.7537,34.2217,33.7537,34.2018,1490.6678574596,0
+XMHQ.US,D,20160330,000000,34.4428,34.5122,34.4318,34.5122,813.9167530243,0
+XMHQ.US,D,20160331,000000,34.5399,34.5399,34.3277,34.4943,946.03954688574,0
+XMHQ.US,D,20160401,000000,34.0908,34.5241,34.0908,34.4864,3175.9899074021,0
+XMHQ.US,D,20160404,000000,34.3773,34.4566,34.1642,34.1731,2994.4471372108,0
+XMHQ.US,D,20160405,000000,34.1731,34.1731,33.9391,33.9391,1454.3593034214,0
+XMHQ.US,D,20160406,000000,34.0819,34.2306,34.0819,34.2306,954.1081144498,0
+XMHQ.US,D,20160407,000000,33.9837,34.0342,33.836,33.9005,2791.7243771639,0
+XMHQ.US,D,20160408,000000,34.3635,34.3635,34.3486,34.3486,1800.2991377303,0
+XMHQ.US,D,20160411,000000,34.4408,34.4408,34.2226,34.3486,42879.393748238,0
+XMHQ.US,D,20160413,000000,34.8602,35.1289,34.8602,35.1289,824.00246247937,0
+XMHQ.US,D,20160414,000000,35.2806,35.2806,34.9703,34.9703,936.96240837618,0
+XMHQ.US,D,20160415,000000,35.0972,35.0972,34.9613,35.006,3226.4184546775,0
+XMHQ.US,D,20160418,000000,34.7869,35.2508,34.7869,35.2478,1967.7219146845,0
+XMHQ.US,D,20160419,000000,35.5999,35.6802,35.4372,35.4878,938.97955026719,0
+XMHQ.US,D,20160420,000000,35.7555,35.8448,35.7387,35.8448,1307.1079453773,0
+XMHQ.US,D,20160421,000000,35.8378,35.8378,35.2806,35.3173,3645.9839680085,0
+XMHQ.US,D,20160422,000000,35.5711,35.6564,35.5711,35.6474,405.44552009389,0
+XMHQ.US,D,20160425,000000,35.4164,35.4392,35.3946,35.4392,1044.8794995454,0
+XMHQ.US,D,20160426,000000,35.7743,35.7743,35.5731,35.6296,2059.5018707257,0
+XMHQ.US,D,20160428,000000,36.5795,36.5795,35.8824,35.8993,3983.8552347534,0
+XMHQ.US,D,20160429,000000,35.4532,35.6276,35.2736,35.6276,1920.3190802457,0
+XMHQ.US,D,20160502,000000,35.8299,35.8299,35.8299,35.8299,609.17685108634,0
+XMHQ.US,D,20160503,000000,35.0328,35.0328,35.0328,35.0328,1005.5452326707,0
+XMHQ.US,D,20160504,000000,34.7481,34.9336,34.7481,34.9336,2956.1214412816,0
+XMHQ.US,D,20160505,000000,35.0426,35.0426,35.0426,35.0426,722.13679698315,0
+XMHQ.US,D,20160506,000000,34.7849,34.9921,34.7581,34.8216,4263.2293866589,0
+XMHQ.US,D,20160509,000000,34.7313,34.9316,34.7313,34.881,1047.905212382,0
+XMHQ.US,D,20160510,000000,35.1249,35.3123,35.1249,35.3123,1609.6792290295,0
+XMHQ.US,D,20160511,000000,35.1031,35.1031,35.1031,35.1031,309.63128027071,0
+XMHQ.US,D,20160512,000000,34.8216,35.0833,34.8216,34.9237,1462.4278709854,0
+XMHQ.US,D,20160513,000000,34.9613,34.9613,34.5607,34.5607,4381.2321872832,0
+XMHQ.US,D,20160516,000000,34.6401,35.1715,34.6401,34.9961,4655.5634844612,0
+XMHQ.US,D,20160517,000000,35.1517,35.1517,34.7145,34.8602,2096.8189957094,0
+XMHQ.US,D,20160518,000000,34.9247,34.9831,34.4973,34.4973,1930.4047897008,0
+XMHQ.US,D,20160519,000000,34.4943,34.5142,34.2406,34.4002,1450.3250196393,0
+XMHQ.US,D,20160520,000000,34.7769,34.8047,34.5994,34.8047,5258.6889098745,0
+XMHQ.US,D,20160523,000000,34.8969,34.9921,34.8314,34.9921,1901.156232281,0
+XMHQ.US,D,20160524,000000,35.117,35.1467,35.117,35.1467,544.62831057388,0
+XMHQ.US,D,20160525,000000,35.4472,35.6712,35.4472,35.6712,295.51128703361,0
+XMHQ.US,D,20160526,000000,35.6108,35.6614,35.5543,35.5631,4605.1349371858,0
+XMHQ.US,D,20160527,000000,35.6822,35.7317,35.5543,35.6722,4106.9008901053,0
+XMHQ.US,D,20160531,000000,35.8358,35.8358,35.8358,35.8358,135.14850669796,0
+XMHQ.US,D,20160602,000000,36.0312,36.058,35.7743,36.058,1289.9622393037,0
+XMHQ.US,D,20160603,000000,36.2682,36.2682,35.938,35.9945,737.26536116575,0
+XMHQ.US,D,20160606,000000,36.4099,36.5339,36.3535,36.5339,1183.0537190799,0
+XMHQ.US,D,20160607,000000,36.5865,36.8174,36.5725,36.8174,2490.1616644572,0
+XMHQ.US,D,20160608,000000,36.7827,36.7827,36.7827,36.7827,287.44271946955,0
+XMHQ.US,D,20160609,000000,36.7897,36.7897,36.5091,36.6122,970.24524957791,0
+XMHQ.US,D,20160610,000000,36.2235,36.2235,36.2235,36.2235,280.382722851,0
+XMHQ.US,D,20160613,000000,35.7238,35.7238,35.5899,35.5899,862.32815840864,0
+XMHQ.US,D,20160614,000000,35.3529,35.3529,35.3529,35.3529,420.5740842765,0
+XMHQ.US,D,20160615,000000,35.8378,35.8378,35.8378,35.8378,1000.5023779431,0
+XMHQ.US,D,20160616,000000,34.9405,35.4343,34.9405,35.3986,6835.0852977022,0
+XMHQ.US,D,20160617,000000,35.6901,35.6901,35.5394,35.5394,1284.9193845762,0
+XMHQ.US,D,20160620,000000,36.1204,36.1204,36.058,36.058,813.9167530243,0
+XMHQ.US,D,20160621,000000,36.0401,36.0401,36.0401,36.0401,163.38849317216,0
+XMHQ.US,D,20160622,000000,36.1631,36.1631,36.059,36.1046,1368.6307730533,0
+XMHQ.US,D,20160623,000000,36.3583,36.518,36.3583,36.518,1442.2564520753,0
+XMHQ.US,D,20160624,000000,34.4061,35.4868,34.4061,35.1854,1275.8422460666,0
+XMHQ.US,D,20160627,000000,34.1553,34.1553,33.8082,34.0046,1337.3650737425,0
+XMHQ.US,D,20160628,000000,34.3942,34.5816,34.3803,34.4973,1568.3278202637,0
+XMHQ.US,D,20160629,000000,35.3768,35.3768,35.3451,35.3451,355.01697281853,0
+XMHQ.US,D,20160630,000000,35.8438,35.9787,35.7437,35.9787,2526.4702184955,0
+XMHQ.US,D,20160701,000000,36.0946,36.3593,36.0946,36.1651,3122.5356472903,0
+XMHQ.US,D,20160705,000000,35.588,35.588,35.588,35.588,408.47123293041,0
+XMHQ.US,D,20160706,000000,35.3391,35.7813,35.3391,35.7813,1172.9680096249,0
+XMHQ.US,D,20160707,000000,36.1472,36.1472,35.9836,35.9836,789.71105033213,0
+XMHQ.US,D,20160708,000000,36.4308,36.5517,36.277,36.5349,5925.3543048547,0
+XMHQ.US,D,20160711,000000,36.7262,36.8402,36.6698,36.8402,6584.9597032164,0
+XMHQ.US,D,20160712,000000,37.1645,37.2418,37.1179,37.1476,687.8453848359,0
+XMHQ.US,D,20160713,000000,37.448,37.448,36.9136,37.0901,5992.9285582037,0
+XMHQ.US,D,20160714,000000,37.332,37.332,37.2031,37.2031,230.96274652115,0
+XMHQ.US,D,20160715,000000,37.2596,37.2596,37.0732,37.0732,909.73099284748,0
+XMHQ.US,D,20160718,000000,37.108,37.219,37.108,37.219,644.47683417909,0
+XMHQ.US,D,20160719,000000,37.1933,37.1933,36.9761,36.9761,763.48820574894,0
+XMHQ.US,D,20160720,000000,37.1476,37.2696,37.1476,37.221,1443.2650230208,0
+XMHQ.US,D,20160722,000000,37.3172,37.3459,37.2696,37.3459,1345.4336413066,0
+XMHQ.US,D,20160725,000000,37.108,37.1743,37.108,37.1635,816.94246586082,0
+XMHQ.US,D,20160726,000000,37.4292,37.4292,37.3231,37.4282,1870.8991039158,0
+XMHQ.US,D,20160727,000000,37.5323,37.5789,37.0782,37.2131,3297.018420863,0
+XMHQ.US,D,20160728,000000,37.2121,37.4183,37.1575,37.2606,2097.8275666549,0
+XMHQ.US,D,20160801,000000,37.2478,37.2478,37.2478,37.2478,122.03708440637,0
+XMHQ.US,D,20160802,000000,37.0019,37.0019,37.0019,37.0019,219.86846612057,0
+XMHQ.US,D,20160804,000000,37.2566,37.2566,37.2566,37.2566,308.6227093252,0
+XMHQ.US,D,20160805,000000,37.4877,37.4877,37.4877,37.4877,387.29124307476,0
+XMHQ.US,D,20160808,000000,37.6424,37.69,37.5204,37.5977,2775.5872420358,0
+XMHQ.US,D,20160809,000000,37.6017,37.6017,37.4678,37.4678,259.20273299535,0
+XMHQ.US,D,20160810,000000,37.3697,37.4322,37.2696,37.2696,519.4140369362,0
+XMHQ.US,D,20160811,000000,37.5075,37.5521,37.4431,37.5521,2399.3902793616,0
+XMHQ.US,D,20160812,000000,37.5254,37.5521,37.4778,37.4778,2247.09606659,0
+XMHQ.US,D,20160815,000000,37.7068,37.7068,37.69,37.69,600.09971257678,0
+XMHQ.US,D,20160816,000000,37.6473,37.6473,37.448,37.448,1750.8791614005,0
+XMHQ.US,D,20160818,000000,37.7276,37.7276,37.7276,37.7276,164.39706411767,0
+XMHQ.US,D,20160819,000000,37.3231,37.6979,37.3231,37.6979,554.71402002895,0
+XMHQ.US,D,20160822,000000,37.5561,37.5561,37.5254,37.5254,1167.9251548973,0
+XMHQ.US,D,20160824,000000,37.6722,37.6722,37.3807,37.3935,1532.0192662254,0
+XMHQ.US,D,20160825,000000,37.4986,37.6146,37.4629,37.4629,740.29107400228,0
+XMHQ.US,D,20160826,000000,37.5095,37.569,37.2944,37.3717,1696.4163303431,0
+XMHQ.US,D,20160829,000000,37.5323,37.5323,37.5323,37.5323,181.54277019129,0
+XMHQ.US,D,20160831,000000,37.5879,37.5879,37.1496,37.2746,4147.2437279256,0
+XMHQ.US,D,20160901,000000,37.1377,37.1377,37.1377,37.1377,138.17421953448,0
+XMHQ.US,D,20160902,000000,37.5036,37.6136,37.5036,37.6136,276.34843906897,0
+XMHQ.US,D,20160906,000000,37.5829,37.5829,37.5075,37.5719,578.91972272113,0
+XMHQ.US,D,20160907,000000,37.6424,37.6424,37.6424,37.6424,960.15954012284,0
+XMHQ.US,D,20160908,000000,37.8585,37.8585,37.8585,37.8585,284.41700663303,0
+XMHQ.US,D,20160912,000000,37.0644,37.0644,37.0574,37.0574,545.63688151939,0
+XMHQ.US,D,20160913,000000,37.34,37.34,36.286,36.286,745.33392872981,0
+XMHQ.US,D,20160914,000000,36.4218,36.4218,36.3465,36.3465,574.8854389391,0
+XMHQ.US,D,20160915,000000,36.642,36.7767,36.6082,36.7054,2685.8244278856,0
+XMHQ.US,D,20160916,000000,36.7104,36.7104,36.5735,36.5735,551.68830719243,0
+XMHQ.US,D,20160919,000000,36.8234,36.867,36.7777,36.7777,1823.496269477,0
+XMHQ.US,D,20160920,000000,37.0782,37.0782,36.7777,36.8442,522.43974977272,0
+XMHQ.US,D,20160921,000000,36.6449,36.6449,36.6449,36.6449,450.83121264171,0
+XMHQ.US,D,20160922,000000,37.5412,37.5412,37.5412,37.5412,202.72276004694,0
+XMHQ.US,D,20160923,000000,37.455,37.5224,37.2756,37.2844,2355.0131577593,0
+XMHQ.US,D,20160926,000000,37.2289,37.2289,37.2289,37.2289,204.73990193796,0
+XMHQ.US,D,20160927,000000,37.0494,37.1705,37.0494,37.1337,1643.9706411767,0
+XMHQ.US,D,20160928,000000,37.336,37.336,37.336,37.336,242.05702692172,0
+XMHQ.US,D,20160929,000000,37.218,37.218,37.218,37.218,648.51111796112,0
+XMHQ.US,D,20161003,000000,37.2993,37.4163,37.2993,37.4163,1747.853448564,0
+XMHQ.US,D,20161004,000000,37.5492,37.5492,36.9315,37.095,3085.2185223065,0
+XMHQ.US,D,20161005,000000,37.3241,37.3241,37.3241,37.3241,1601.6106614654,0
+XMHQ.US,D,20161006,000000,37.2458,37.3459,37.2458,37.3459,1425.1107460017,0
+XMHQ.US,D,20161007,000000,36.9285,37.0484,36.9285,37.0266,1005.5452326707,0
+XMHQ.US,D,20161011,000000,36.6023,36.7381,36.6023,36.7381,456.88263831476,0
+XMHQ.US,D,20161012,000000,36.6776,36.6776,36.6776,36.6776,227.93703368462,0
+XMHQ.US,D,20161013,000000,36.6766,36.6766,36.6766,36.6766,266.2627296139,0
+XMHQ.US,D,20161014,000000,36.6459,36.6459,36.4605,36.4605,614.21970581388,0
+XMHQ.US,D,20161017,000000,36.5031,36.5031,36.3773,36.4149,1460.4107290944,0
+XMHQ.US,D,20161019,000000,36.9225,36.9225,36.7104,36.876,2318.704603721,0
+XMHQ.US,D,20161020,000000,36.636,36.7937,36.636,36.7857,1075.1366279107,0
+XMHQ.US,D,20161021,000000,36.6726,36.7579,36.6726,36.7579,511.34546937214,0
+XMHQ.US,D,20161024,000000,36.8313,36.8313,36.7094,36.7679,1520.9249858248,0
+XMHQ.US,D,20161025,000000,36.7947,36.7947,36.4654,36.514,2040.339022761,0
+XMHQ.US,D,20161026,000000,36.4328,36.4328,36.3148,36.4258,843.16531044401,0
+XMHQ.US,D,20161027,000000,36.1769,36.1769,36.1006,36.1006,2543.6159245691,0
+XMHQ.US,D,20161028,000000,36.1928,36.1928,36.1313,36.1313,226.92846273912,0
+XMHQ.US,D,20161031,000000,36.3435,36.3435,36.1273,36.1273,847.19959422604,0
+XMHQ.US,D,20161101,000000,36.0877,36.0877,35.8091,35.9449,4404.4293190299,0
+XMHQ.US,D,20161102,000000,35.8636,35.8636,35.5146,35.5146,766.51391858546,0
+XMHQ.US,D,20161103,000000,35.3857,35.3857,35.3223,35.3797,1008.5709455072,0
+XMHQ.US,D,20161104,000000,35.5493,35.5493,35.5146,35.5146,1389.8107629089,0
+XMHQ.US,D,20161107,000000,35.6644,36.0411,35.6644,36.0411,5433.1716834472,0
+XMHQ.US,D,20161108,000000,36.2344,36.2414,36.1769,36.2206,1433.1793135657,0
+XMHQ.US,D,20161109,000000,36.0123,36.3525,36.0123,36.3525,665.65682403474,0
+XMHQ.US,D,20161110,000000,36.9404,36.9404,36.7302,36.7679,1602.6192324109,0
+XMHQ.US,D,20161111,000000,36.8135,36.8135,36.7947,36.7947,950.07383066777,0
+XMHQ.US,D,20161114,000000,36.9701,37.3162,36.9701,37.3162,585.97971933968,0
+XMHQ.US,D,20161115,000000,37.2834,37.4748,37.2834,37.4015,2078.6647186903,0
+XMHQ.US,D,20161116,000000,37.4956,37.4956,37.3845,37.4173,5597.5687475649,0
+XMHQ.US,D,20161117,000000,37.694,37.6959,37.6404,37.6672,2174.4789585135,0
+XMHQ.US,D,20161118,000000,37.7445,37.7445,37.6235,37.6235,1523.9506986614,0
+XMHQ.US,D,20161121,000000,37.7445,38.0449,37.7445,38.0152,25412.962113945,0
+XMHQ.US,D,20161122,000000,38.3226,38.3226,37.9893,38.0648,888.55100299183,0
+XMHQ.US,D,20161123,000000,38.1292,38.3126,38.0896,38.2204,4264.2379576044,0
+XMHQ.US,D,20161125,000000,38.1937,38.4247,38.1937,38.3424,5320.2117375504,0
+XMHQ.US,D,20161128,000000,38.3553,38.4098,38.0528,38.0538,9672.1953674139,0
+XMHQ.US,D,20161129,000000,37.9825,38.2383,37.9825,38.0449,7032.7652030216,0
+XMHQ.US,D,20161130,000000,38.4326,38.4326,38.2522,38.2522,1150.7794488237,0
+XMHQ.US,D,20161202,000000,38.274,38.274,37.9993,38.1292,1349.4679250886,0
+XMHQ.US,D,20161205,000000,38.3126,38.4772,38.3126,38.4524,563.79115853852,0
+XMHQ.US,D,20161206,000000,38.7202,38.7202,38.7022,38.7022,550.67973624692,0
+XMHQ.US,D,20161207,000000,38.9294,39.1564,38.9294,39.1564,863.33672935415,0
+XMHQ.US,D,20161208,000000,39.4548,39.4548,39.1148,39.3865,895.61099961038,0
+XMHQ.US,D,20161209,000000,39.5699,39.5927,39.438,39.5758,2960.1557250636,0
+XMHQ.US,D,20161212,000000,39.2912,39.3338,39.2605,39.3338,1072.1109150741,0
+XMHQ.US,D,20161213,000000,39.2595,39.3725,39.2119,39.3626,1251.6365433744,0
+XMHQ.US,D,20161214,000000,39.4648,39.4648,38.8243,38.8243,1661.1163472503,0
+XMHQ.US,D,20161215,000000,39.0394,39.1148,38.854,38.9462,4612.1949338044,0
+XMHQ.US,D,20161216,000000,38.9144,39.0215,38.8659,38.8659,772.56534425851,0
+XMHQ.US,D,20161219,000000,38.6984,39.096,38.6984,38.9353,1395.8621885819,0
+XMHQ.US,D,20161220,000000,39.0215,39.1356,39.0047,39.1336,1437.2135973477,0
+XMHQ.US,D,20161221,000000,39.2029,39.2029,39.1028,39.1028,376.19696267418,0
+XMHQ.US,D,20161223,000000,38.7162,38.9918,38.7162,38.9402,1078.1623407472,0
+XMHQ.US,D,20161227,000000,39.1723,39.1723,39.0215,39.1524,1135.6508846411,0
+XMHQ.US,D,20161228,000000,38.8341,38.9026,38.7102,38.7122,976.29667525096,0
+XMHQ.US,D,20161229,000000,38.7548,38.8292,38.6894,38.8292,1523.9506986614,0
+XMHQ.US,D,20161230,000000,38.6041,38.7062,38.6041,38.7062,866.36244219067,0
+XMHQ.US,D,20170103,000000,38.967,38.967,38.7797,38.9402,985.37381376052,0
+XMHQ.US,D,20170104,000000,39.2456,39.5084,39.2456,39.5034,433.68550656809,0
+XMHQ.US,D,20170105,000000,39.3845,39.3845,39.2278,39.2278,10859.283370276,0
+XMHQ.US,D,20170106,000000,39.3765,39.4896,39.3012,39.4896,6974.2680881822,0
+XMHQ.US,D,20170109,000000,39.1584,39.2902,39.1584,39.2744,732.22250643822,0
+XMHQ.US,D,20170110,000000,39.3032,39.3032,39.2506,39.2506,3993.9409442085,0
+XMHQ.US,D,20170111,000000,39.315,39.3943,39.2555,39.3458,1393.8450466909,0
+XMHQ.US,D,20170112,000000,39.4677,39.4677,39.0175,39.3468,10221.866532715,0
+XMHQ.US,D,20170113,000000,39.5857,39.6273,39.3488,39.4033,1016.6395130712,0
+XMHQ.US,D,20170117,000000,39.2992,39.5034,39.2862,39.2862,3944.5209678786,0
+XMHQ.US,D,20170118,000000,39.4994,39.4994,39.3765,39.4677,2543.6159245691,0
+XMHQ.US,D,20170119,000000,39.2585,39.2585,39.2179,39.2367,378.2141045652,0
+XMHQ.US,D,20170120,000000,39.3388,39.3913,39.318,39.3913,791.72819222314,0
+XMHQ.US,D,20170123,000000,39.4131,39.4131,39.3855,39.3855,387.29124307476,0
+XMHQ.US,D,20170124,000000,39.4083,39.7731,39.4083,39.7632,6352.9883857498,0
+XMHQ.US,D,20170125,000000,39.7909,39.9783,39.7909,39.9783,1217.3451312272,0
+XMHQ.US,D,20170126,000000,40.0428,40.0428,39.9,39.9238,2124.0504112381,0
+XMHQ.US,D,20170127,000000,39.7464,39.7464,39.6551,39.6551,955.11668539531,0
+XMHQ.US,D,20170130,000000,39.1504,39.326,39.1148,39.326,4673.7177614803,0
+XMHQ.US,D,20170131,000000,39.1168,39.6462,39.1168,39.6462,14283.381730273,0
+XMHQ.US,D,20170201,000000,39.7116,39.7116,39.309,39.4429,2324.7560293941,0
+XMHQ.US,D,20170202,000000,39.309,39.7454,39.309,39.5797,2214.8217963338,0
+XMHQ.US,D,20170203,000000,39.8009,39.9773,39.8009,39.9773,1571.3535331002,0
+XMHQ.US,D,20170206,000000,39.7364,39.8921,39.6462,39.6462,2838.1186406572,0
+XMHQ.US,D,20170207,000000,39.7592,39.7909,39.7028,39.7364,1226.4222697367,0
+XMHQ.US,D,20170208,000000,39.7285,39.8009,39.5252,39.7503,3343.4126843563,0
+XMHQ.US,D,20170209,000000,40.1905,40.1905,40.0864,40.0864,322.7427025623,0
+XMHQ.US,D,20170210,000000,40.254,40.4047,40.254,40.4047,2969.2328635732,0
+XMHQ.US,D,20170213,000000,40.4265,40.5713,40.4265,40.4989,2730.201549488,0
+XMHQ.US,D,20170214,000000,40.3571,40.5792,40.3214,40.5445,1756.9305870735,0
+XMHQ.US,D,20170215,000000,40.5981,40.7032,40.5891,40.7032,1081.1880535837,0
+XMHQ.US,D,20170216,000000,40.5534,40.5772,40.4642,40.5286,1239.5336920283,0
+XMHQ.US,D,20170217,000000,40.2748,40.603,40.2748,40.5574,987.39095565154,0
+XMHQ.US,D,20170221,000000,40.479,41.0263,40.479,41.0175,1458.3935872034,0
+XMHQ.US,D,20170222,000000,41.0263,41.0263,40.711,40.8033,4203.723700874,0
+XMHQ.US,D,20170223,000000,40.6932,40.6932,40.6932,40.6932,197.67990531941,0
+XMHQ.US,D,20170224,000000,40.1548,40.6139,40.1548,40.5078,2593.035900899,0
+XMHQ.US,D,20170227,000000,40.5078,40.8132,40.5078,40.8132,958.14239823183,0
+XMHQ.US,D,20170228,000000,40.6447,40.6833,40.4612,40.5168,1747.853448564,0
+XMHQ.US,D,20170301,000000,40.7398,41.0631,40.7398,41.0631,1877.9591005344,0
+XMHQ.US,D,20170302,000000,40.8033,40.8053,40.7716,40.8033,3703.4725119024,0
+XMHQ.US,D,20170303,000000,40.5455,40.6932,40.494,40.6932,2621.2758873732,0
+XMHQ.US,D,20170306,000000,40.4017,40.5713,40.4017,40.5713,6324.7483992756,0
+XMHQ.US,D,20170307,000000,40.1538,40.256,40.0359,40.0359,2487.1359516207,0
+XMHQ.US,D,20170308,000000,40.0428,40.1102,39.8752,39.8752,732.22250643822,0
+XMHQ.US,D,20170309,000000,39.894,39.9139,39.7364,39.894,30935.896611542,0
+XMHQ.US,D,20170310,000000,39.9139,40.0111,39.9139,40.0111,885.52529015531,0
+XMHQ.US,D,20170313,000000,40.0725,40.1628,40.0477,40.1548,2497.2216610758,0
+XMHQ.US,D,20170315,000000,39.894,40.4137,39.894,40.4137,2243.061782808,0
+XMHQ.US,D,20170316,000000,40.4592,40.4592,40.374,40.4047,1689.3563337245,0
+XMHQ.US,D,20170317,000000,40.3214,40.5494,40.3214,40.5494,1203.2251379901,0
+XMHQ.US,D,20170320,000000,40.367,40.3859,40.2411,40.367,4600.0920824583,0
+XMHQ.US,D,20170321,000000,40.2471,40.2471,39.7771,39.785,1713.5620364167,0
+XMHQ.US,D,20170322,000000,39.5986,39.7454,39.5986,39.7454,1486.6335736776,0
+XMHQ.US,D,20170323,000000,39.7454,39.9198,39.7454,39.8385,1610.687799975,0
+XMHQ.US,D,20170324,000000,39.9416,39.9962,39.7116,39.9416,2693.8929954497,0
+XMHQ.US,D,20170327,000000,39.5134,39.6462,39.5134,39.6462,322.7427025623,0
+XMHQ.US,D,20170328,000000,39.7909,40.0934,39.7909,40.0249,4294.4950859696,0
+XMHQ.US,D,20170329,000000,40.256,40.3114,40.138,40.3114,1660.1077763048,0
+XMHQ.US,D,20170404,000000,40.0914,40.0914,40.0914,40.0914,104.89137833275,0
+XMHQ.US,D,20170405,000000,40.3749,40.3749,39.899,39.899,485.12262478896,0
+XMHQ.US,D,20170406,000000,40.1558,40.1558,40.1558,40.1558,383.25695929273,0
+XMHQ.US,D,20170407,000000,40.2659,40.3759,40.1003,40.1687,2332.8245969581,0
+XMHQ.US,D,20170410,000000,40.0626,40.4315,40.0626,40.4315,715.0768003646,0
+XMHQ.US,D,20170411,000000,40.3957,40.4503,40.3957,40.4315,546.6454524649,0
+XMHQ.US,D,20170412,000000,40.3343,40.3343,40.3114,40.3114,2708.0129886868,0
+XMHQ.US,D,20170413,000000,40.0458,40.0458,39.8009,39.8009,401.41123631186,0
+XMHQ.US,D,20170417,000000,39.9694,39.9694,39.9694,39.9694,11862.811461056,0
+XMHQ.US,D,20170418,000000,39.9665,40.0894,39.9665,40.0894,513.36261126316,0
+XMHQ.US,D,20170419,000000,40.0725,40.2758,39.9873,39.9873,1429.1450297837,0
+XMHQ.US,D,20170420,000000,40.3492,40.3492,40.3492,40.3492,311.64842216172,0
+XMHQ.US,D,20170421,000000,40.252,40.252,40.0814,40.138,29816.382862029,0
+XMHQ.US,D,20170424,000000,40.5534,40.5534,40.5168,40.5178,1971.7561984666,0
+XMHQ.US,D,20170425,000000,40.72,40.9222,40.72,40.7596,2206.7532287697,0
+XMHQ.US,D,20170426,000000,40.9827,41.0075,40.7933,40.8965,1612.704941866,0
+XMHQ.US,D,20170427,000000,40.7596,40.8241,40.711,40.711,1717.5963201987,0
+XMHQ.US,D,20170428,000000,40.6545,40.6545,40.5128,40.5128,3926.3666908595,0
+XMHQ.US,D,20170501,000000,40.5078,40.6357,40.4989,40.4989,5869.8829028518,0
+XMHQ.US,D,20170502,000000,40.5762,40.6,40.5762,40.6,649.51968890663,0
+XMHQ.US,D,20170503,000000,40.3908,40.3908,40.1806,40.1806,1719.6134620898,0
+XMHQ.US,D,20170504,000000,39.8653,40.1806,39.8653,40.0349,635.39969566953,0
+XMHQ.US,D,20170505,000000,40.2659,40.4741,40.2659,40.4741,1734.7420262724,0
+XMHQ.US,D,20170508,000000,40.4255,40.4255,40.4255,40.4255,196.6713343739,0
+XMHQ.US,D,20170509,000000,40.3422,40.5266,40.3304,40.4305,1540.0878337895,0
+XMHQ.US,D,20170510,000000,40.5633,40.6169,40.5633,40.6169,218.85989517506,0
+XMHQ.US,D,20170511,000000,40.4235,40.4355,40.4235,40.4355,1087.2394792567,0
+XMHQ.US,D,20170512,000000,40.4047,40.4047,40.4047,40.4047,163.38849317216,0
+XMHQ.US,D,20170515,000000,40.5633,40.6407,40.5633,40.6407,550.67973624692,0
+XMHQ.US,D,20170516,000000,40.5693,40.6169,40.5633,40.6169,1305.0908034863,0
+XMHQ.US,D,20170517,000000,40.0061,40.2073,39.9605,39.9605,1934.4390734828,0
+XMHQ.US,D,20170518,000000,39.6373,39.9903,39.6373,39.9903,4338.8722075719,0
+XMHQ.US,D,20170522,000000,40.4453,40.6209,40.4453,40.6209,822.99389153386,0
+XMHQ.US,D,20170523,000000,40.5534,40.6447,40.5534,40.6267,601.10828352228,0
+XMHQ.US,D,20170524,000000,40.5078,40.7032,40.5078,40.7032,838.12245571647,0
+XMHQ.US,D,20170525,000000,40.6555,40.6555,40.5713,40.5802,1772.0591512561,0
+XMHQ.US,D,20170530,000000,40.3392,40.4543,40.3392,40.4543,2566.8130563158,0
+XMHQ.US,D,20170602,000000,41.0155,41.0155,41.0155,41.0155,205.74847288347,0
+XMHQ.US,D,20170606,000000,40.8033,40.8033,40.6447,40.7706,777.60819898604,0
+XMHQ.US,D,20170609,000000,40.489,40.6219,40.489,40.6219,23998.945648344,0
+XMHQ.US,D,20170612,000000,40.711,40.7448,40.6545,40.6605,2380.227431397,0
+XMHQ.US,D,20170613,000000,41.1256,41.1256,41.1236,41.1246,585.97971933968,0
+XMHQ.US,D,20170614,000000,40.8886,40.8886,40.8886,40.8886,321.73413161679,0
+XMHQ.US,D,20170615,000000,40.6694,40.72,40.6694,40.72,2375.1845766694,0
+XMHQ.US,D,20170616,000000,40.5336,40.7716,40.5336,40.7716,444.77978696867,0
+XMHQ.US,D,20170620,000000,40.714,40.714,40.6099,40.6525,876.44815164575,0
+XMHQ.US,D,20170621,000000,40.5941,40.5941,40.491,40.5286,1410.9907527646,0
+XMHQ.US,D,20170622,000000,40.4771,40.6555,40.4771,40.6555,22508.277790884,0
+XMHQ.US,D,20170623,000000,40.711,40.711,40.6853,40.6853,986.38238470603,0
+XMHQ.US,D,20170626,000000,40.9748,40.9748,40.95,40.95,774.58248614952,0
+XMHQ.US,D,20170627,000000,40.723,40.8539,40.723,40.8539,2076.6475767993,0
+XMHQ.US,D,20170628,000000,40.9798,41.0205,40.9798,41.0205,216.84275328405,0
+XMHQ.US,D,20170629,000000,40.6189,40.6506,40.6189,40.6506,388.29981402027,0
+XMHQ.US,D,20170630,000000,40.5008,40.8896,40.5008,40.8896,1641.9534992857,0
+XMHQ.US,D,20170705,000000,40.8796,40.8796,40.8796,40.8796,202.72276004694,0
+XMHQ.US,D,20170706,000000,40.3967,40.3967,40.3967,40.3967,499.24261802606,0
+XMHQ.US,D,20170707,000000,40.3948,40.3948,40.3948,40.3948,218.85989517506,0
+XMHQ.US,D,20170710,000000,40.2015,40.5188,40.2015,40.5188,607.15970919533,0
+XMHQ.US,D,20170712,000000,40.481,41.0025,40.481,40.8161,855.26816179009,0
+XMHQ.US,D,20170713,000000,40.7874,40.9392,40.7874,40.9392,226.92846273912,0
+XMHQ.US,D,20170717,000000,41.2049,41.2335,41.1959,41.1959,1490.6678574596,0
+XMHQ.US,D,20170718,000000,41.4131,41.4131,41.1464,41.1464,456.88263831476,0
+XMHQ.US,D,20170719,000000,41.1582,41.1582,41.1582,41.1582,534.54260111881,0
+XMHQ.US,D,20170720,000000,41.5737,41.6282,41.5498,41.5498,1085.2223373657,0
+XMHQ.US,D,20170721,000000,41.2723,41.5766,41.2723,41.2921,2083.7075734178,0
+XMHQ.US,D,20170725,000000,41.6827,41.7144,41.6827,41.7105,734.23964832923,0
+XMHQ.US,D,20170731,000000,41.3139,41.3139,41.3139,41.3139,156.32849655361,0
+XMHQ.US,D,20170803,000000,41.0749,41.0749,40.9282,40.9282,1622.7906513211,0
+XMHQ.US,D,20170804,000000,41.0125,41.0749,41.0125,41.0749,518.40546599069,0
+XMHQ.US,D,20170807,000000,41.2425,41.2425,41.2425,41.2425,498.23404708055,0
+XMHQ.US,D,20170809,000000,40.723,40.8677,40.6417,40.6417,560.765445702,0
+XMHQ.US,D,20170810,000000,40.491,40.491,40.491,40.491,109.93423306028,0
+XMHQ.US,D,20170811,000000,40.2996,40.3333,40.2996,40.3324,1446.2907358573,0
+XMHQ.US,D,20170814,000000,40.7328,40.7328,40.6287,40.6287,1541.096404735,0
+XMHQ.US,D,20170815,000000,40.482,40.483,40.4423,40.4741,735.24821927474,0
+XMHQ.US,D,20170818,000000,40.1925,40.1925,40.1558,40.1558,267.2713005594,0
+XMHQ.US,D,20170821,000000,39.9981,39.9981,39.9981,39.9981,144.22564520753,0
+XMHQ.US,D,20170822,000000,40.2569,40.2847,40.2569,40.2847,1181.0365771889,0
+XMHQ.US,D,20170823,000000,40.3581,40.4384,40.3581,40.4195,857.28530368111,0
+XMHQ.US,D,20170824,000000,40.3967,40.4612,40.3967,40.4612,1249.6194014834,0
+XMHQ.US,D,20170825,000000,40.3314,40.4473,40.3314,40.4335,871.40529691821,0
+XMHQ.US,D,20170828,000000,40.3492,40.3492,40.3492,40.3492,967.21953674139,0
+XMHQ.US,D,20170829,000000,40.3898,40.4027,40.3512,40.4027,745.33392872981,0
+XMHQ.US,D,20170830,000000,40.6089,40.6189,40.6089,40.6089,5479.5659469405,0
+XMHQ.US,D,20170831,000000,40.9937,41.0195,40.9907,41.0195,805.84818546024,0
+XMHQ.US,D,20170901,000000,41.3486,41.3486,41.2137,41.2525,477.0540572249,0
+XMHQ.US,D,20170906,000000,41.0215,41.0215,41.0215,41.0215,229.95417557564,0
+XMHQ.US,D,20170907,000000,40.9192,40.9669,40.9192,40.9242,832.07103004343,0
+XMHQ.US,D,20170908,000000,40.9292,40.9798,40.8796,40.8796,2121.0246984016,0
+XMHQ.US,D,20170912,000000,41.5498,41.5786,41.5498,41.5618,1384.7679081814,0
+XMHQ.US,D,20170913,000000,41.7561,41.7561,41.6788,41.6788,370.14553700114,0
+XMHQ.US,D,20170914,000000,41.4467,41.5598,41.4467,41.5598,548.66259435591,0
+XMHQ.US,D,20170918,000000,41.8315,41.8761,41.7938,41.7958,810.89104018778,0
+XMHQ.US,D,20170920,000000,41.9426,41.9426,41.9426,41.9426,912.756705684,0
+XMHQ.US,D,20170921,000000,41.8721,41.8721,41.8721,41.8721,102.87423644173,0
+XMHQ.US,D,20170922,000000,41.8365,41.8365,41.772,41.772,544.62831057388,0
+XMHQ.US,D,20170925,000000,41.9356,41.9554,41.9217,41.9217,826.01960437039,0
+XMHQ.US,D,20170926,000000,41.9504,42.0297,41.9504,42.0297,839.13102666198,0
+XMHQ.US,D,20170927,000000,42.354,42.354,42.0477,42.0477,595.05685784924,0
+XMHQ.US,D,20170929,000000,42.4095,42.4095,42.356,42.356,479.07119911591,0
+XMHQ.US,D,20171002,000000,42.3718,42.4571,42.3718,42.4095,1735.7505972179,0
+XMHQ.US,D,20171003,000000,42.4978,42.4978,42.4978,42.4978,283.40843568752,0
+XMHQ.US,D,20171004,000000,42.4283,42.6197,42.4283,42.6197,335.85412485389,0
+XMHQ.US,D,20171006,000000,42.6435,42.6812,42.6247,42.6336,2980.3271439737,0
+XMHQ.US,D,20171009,000000,42.6058,42.6316,42.5602,42.5602,1898.1305194445,0
+XMHQ.US,D,20171010,000000,42.6782,42.6782,42.6782,42.6782,583.96257744866,0
+XMHQ.US,D,20171011,000000,42.6247,42.6703,42.6247,42.6703,284.41700663303,0
+XMHQ.US,D,20171016,000000,42.7456,42.8329,42.7456,42.7774,1405.947898037,0
+XMHQ.US,D,20171017,000000,42.8399,42.8874,42.6365,42.8874,2087.7418571999,0
+XMHQ.US,D,20171018,000000,42.9886,42.9886,42.9886,42.9886,102.87423644173,0
+XMHQ.US,D,20171020,000000,42.9548,42.9548,42.9548,42.9548,257.18559110433,0
+XMHQ.US,D,20171023,000000,42.9886,42.9886,42.697,42.697,1958.644776175,0
+XMHQ.US,D,20171024,000000,42.8399,42.8399,42.8399,42.8399,219.86846612057,0
+XMHQ.US,D,20171026,000000,42.6891,42.706,42.6891,42.6891,425.61693900403,0
+XMHQ.US,D,20171027,000000,42.5682,42.5682,42.4026,42.5404,639.43397945156,0
+XMHQ.US,D,20171031,000000,42.5504,42.5504,42.5504,42.5504,243.06559786723,0
+XMHQ.US,D,20171102,000000,42.7258,42.7912,42.7258,42.7912,380.23124645621,0
+XMHQ.US,D,20171103,000000,42.5602,42.8031,42.5602,42.8031,467.97691871533,0
+XMHQ.US,D,20171107,000000,43.0639,43.1105,43.0451,43.0451,445.78835791418,0
+XMHQ.US,D,20171108,000000,43.0451,43.0451,43.0451,43.0451,0,0
+XMHQ.US,D,20171109,000000,42.8399,42.9152,42.8399,42.9152,833.07960098894,0
+XMHQ.US,D,20171110,000000,42.816,42.816,42.816,42.816,194.65419248289,0
+XMHQ.US,D,20171113,000000,42.7546,42.8279,42.7546,42.8279,343.92269241795,0
+XMHQ.US,D,20171114,000000,42.697,42.7258,42.6345,42.6822,1287.9450974127,0
+XMHQ.US,D,20171116,000000,42.4928,43.0639,42.4928,43.0639,1559.2506817541,0
+XMHQ.US,D,20171117,000000,43.1036,43.1036,43.1036,43.1036,160.36278033564,0
+XMHQ.US,D,20171121,000000,43.2593,43.3306,43.2593,43.2603,834.08817193444,0
+XMHQ.US,D,20171124,000000,43.4,43.4,43.4,43.4,242.05702692172,0
+XMHQ.US,D,20171127,000000,43.3524,43.3722,43.3524,43.3722,350.9826890365,0
+XMHQ.US,D,20171128,000000,43.4635,43.8759,43.4635,43.8759,2834.0843568752,0
+XMHQ.US,D,20171129,000000,43.8977,43.9146,43.8491,43.8849,1183.0537190799,0
+XMHQ.US,D,20171130,000000,44.221,44.2408,44.1654,44.2329,1511.8478473153,0
+XMHQ.US,D,20171201,000000,44.0495,44.2012,44.0495,44.1397,5435.1888253382,0
+XMHQ.US,D,20171204,000000,44.5532,44.5532,44.3608,44.3608,725.16250981967,0
+XMHQ.US,D,20171205,000000,44.0633,44.0633,44.0505,44.0505,409.47980387592,0
+XMHQ.US,D,20171206,000000,43.6707,43.6747,43.6707,43.6747,384.26553023824,0
+XMHQ.US,D,20171208,000000,44.2448,44.2448,44.2448,44.2448,132.12279386144,0
+XMHQ.US,D,20171211,000000,44.0346,44.3132,44.0346,44.2497,2273.3189111732,0
+XMHQ.US,D,20171213,000000,44.0733,44.2111,44.0733,44.2111,995.45952321559,0
+XMHQ.US,D,20171215,000000,44.1426,44.1426,44.1426,44.1426,693.89681050894,0
+XMHQ.US,D,20171219,000000,44.5065,44.5065,44.4292,44.4292,433.68550656809,0
+XMHQ.US,D,20171220,000000,44.4292,44.5958,44.4292,44.5958,242.05702692172,0
+XMHQ.US,D,20171221,000000,44.6305,44.6721,44.6305,44.6721,681.79395916286,0
+XMHQ.US,D,20171226,000000,44.9537,44.9537,44.7872,44.798,1590.5163810648,0
+XMHQ.US,D,20171227,000000,44.6245,44.7772,44.6245,44.7772,592.03114501272,0
+XMHQ.US,D,20171228,000000,44.8773,44.8773,44.8773,44.8773,140.1913614255,0
+XMHQ.US,D,20171229,000000,44.8962,44.9488,44.7584,44.7584,1363.5879183257,0
+XMHQ.US,D,20180102,000000,45.2531,45.2531,45.0211,45.157,1086.2309083112,0
+XMHQ.US,D,20180103,000000,45.4197,45.4376,45.4197,45.4376,1719.6134620898,0
+XMHQ.US,D,20180104,000000,45.395,45.6091,45.395,45.4603,1209.2765636631,0
+XMHQ.US,D,20180105,000000,45.5605,45.6448,45.5605,45.5724,1817.444843804,0
+XMHQ.US,D,20180108,000000,45.6735,45.6825,45.615,45.6825,998.48523605212,0
+XMHQ.US,D,20180109,000000,45.8252,45.9075,45.8252,45.9075,405.44552009389,0
+XMHQ.US,D,20180110,000000,45.5436,45.5436,45.4505,45.4505,614.21970581388,0
+XMHQ.US,D,20180111,000000,45.7518,45.9383,45.737,45.9383,3595.5554207331,0
+XMHQ.US,D,20180112,000000,46.1157,46.322,46.1157,46.3031,1426.1193169472,0
+XMHQ.US,D,20180116,000000,46.2575,46.2575,46.2575,46.2575,164.39706411767,0
+XMHQ.US,D,20180117,000000,46.2763,46.2763,46.1306,46.1643,464.95120587881,0
+XMHQ.US,D,20180119,000000,46.1732,46.2298,46.1653,46.2298,1777.1020059837,0
+XMHQ.US,D,20180122,000000,46.3488,46.5778,46.3488,46.5411,3140.6899243094,0
+XMHQ.US,D,20180123,000000,46.7513,46.9407,46.7513,46.9407,1392.8364757454,0
+XMHQ.US,D,20180124,000000,46.8376,46.8376,46.7067,46.7067,717.09394225561,0
+XMHQ.US,D,20180125,000000,46.8376,46.8376,46.8376,46.8376,214.82561139303,0
+XMHQ.US,D,20180126,000000,46.8286,46.9694,46.8286,46.9694,672.71682065329,0
+XMHQ.US,D,20180129,000000,46.9694,46.9694,46.7345,46.781,2915.7786034613,0
+XMHQ.US,D,20180130,000000,46.0642,46.1832,46.0642,46.1832,424.60836805853,0
+XMHQ.US,D,20180131,000000,46.1009,46.1009,46.0037,46.0057,1217.3451312272,0
+XMHQ.US,D,20180201,000000,45.9125,46.0126,45.9125,46.0037,1345.4336413066,0
+XMHQ.US,D,20180202,000000,45.4495,45.4495,45.0559,45.0559,1764.9991546376,0
+XMHQ.US,D,20180205,000000,44.7187,44.9458,44.4094,44.4481,658.59682741619,0
+XMHQ.US,D,20180206,000000,43.1968,43.7966,42.939,43.7966,2303.5760395384,0
+XMHQ.US,D,20180207,000000,44.2111,44.2111,43.7173,43.9136,2965.1985797911,0
+XMHQ.US,D,20180208,000000,43.0203,43.0203,43.0203,43.0203,458.89978020577,0
+XMHQ.US,D,20180209,000000,42.1041,42.2985,42.1041,42.2389,1994.9533302132,0
+XMHQ.US,D,20180213,000000,43.177,43.1908,43.177,43.1908,1034.7937900904,0
+XMHQ.US,D,20180214,000000,43.5279,44.0593,43.5279,44.0157,2483.1016678387,0
+XMHQ.US,D,20180215,000000,43.987,44.3618,43.987,44.3618,556.73116191997,0
+XMHQ.US,D,20180216,000000,44.686,44.686,44.686,44.686,324.75984445331,0
+XMHQ.US,D,20180220,000000,44.4937,44.5898,44.3191,44.3191,1552.1906851356,0
+XMHQ.US,D,20180221,000000,44.5819,44.6909,44.5819,44.6909,697.93109429097,0
+XMHQ.US,D,20180223,000000,44.7921,44.7921,44.7921,44.7921,248.10845259477,0
+XMHQ.US,D,20180228,000000,44.5858,44.5858,44.1288,44.1288,1908.2162288996,0
+XMHQ.US,D,20180301,000000,44.0891,44.0891,44.0891,44.0891,156.32849655361,0
+XMHQ.US,D,20180302,000000,43.8323,44.0831,43.8323,44.0831,954.1081144498,0
+XMHQ.US,D,20180306,000000,44.6929,44.9249,44.6929,44.9249,520.42260788171,0
+XMHQ.US,D,20180307,000000,44.8308,44.918,44.8308,44.918,607.15970919533,0
+XMHQ.US,D,20180308,000000,44.7386,44.9537,44.7386,44.9537,1450.3250196393,0
+XMHQ.US,D,20180309,000000,45.386,45.4266,45.386,45.4266,433.68550656809,0
+XMHQ.US,D,20180314,000000,45.5337,45.5337,45.2353,45.2353,828.0367462614,0
+XMHQ.US,D,20180315,000000,45.2769,45.2769,45.2769,45.2769,102.87423644173,0
+XMHQ.US,D,20180316,000000,45.2759,45.2759,45.2759,45.2759,294.5027160881,0
+XMHQ.US,D,20180319,000000,44.6325,44.6335,44.6325,44.6335,380.23124645621,0
+XMHQ.US,D,20180320,000000,44.7673,44.7673,44.7673,44.7673,214.82561139303,0
+XMHQ.US,D,20180322,000000,44.3796,44.4827,44.3796,44.4739,471.00263155186,0
+XMHQ.US,D,20180323,000000,44.1644,44.1644,43.525,43.525,778.61676993155,0
+XMHQ.US,D,20180326,000000,43.6865,43.7322,43.5368,43.7322,7464.4335676987,0
+XMHQ.US,D,20180327,000000,44.101,44.2715,43.8343,43.8343,1410.9907527646,0
+XMHQ.US,D,20180329,000000,44.1258,44.4133,44.1258,44.3023,1047.905212382,0
+XMHQ.US,D,20180402,000000,43.2523,43.3286,43.159,43.2077,3377.7040965036,0
+XMHQ.US,D,20180403,000000,43.2899,43.2899,43.2335,43.2335,321.73413161679,0
+XMHQ.US,D,20180405,000000,44.3162,44.5502,44.3162,44.5502,592.03114501272,0
+XMHQ.US,D,20180409,000000,44.0088,44.0088,43.8125,43.8125,578.91972272113,0
+XMHQ.US,D,20180410,000000,44.2389,44.3708,44.2389,44.3708,649.51968890663,0
+XMHQ.US,D,20180412,000000,44.7574,44.7574,44.4471,44.4699,964.19382390487,0
+XMHQ.US,D,20180413,000000,44.4549,44.4709,44.4549,44.4709,331.81984107186,0
+XMHQ.US,D,20180423,000000,45.0737,45.0737,44.795,44.9101,897.6281415014,0
+XMHQ.US,D,20180424,000000,44.1079,44.2389,44.1079,44.2389,771.556773313,0
+XMHQ.US,D,20180425,000000,44.2865,44.5184,44.2865,44.5184,771.556773313,0
+XMHQ.US,D,20180426,000000,44.6374,44.7474,44.6374,44.7474,322.7427025623,0
+XMHQ.US,D,20180427,000000,44.6899,44.6899,44.6899,44.6899,285.42557757853,0
+XMHQ.US,D,20180501,000000,44.1,44.1466,44.0326,44.1466,771.556773313,0
+XMHQ.US,D,20180504,000000,44.578,44.578,44.578,44.578,911.7481347385,0
+XMHQ.US,D,20180507,000000,44.7673,44.8248,44.7673,44.8248,439.73693224113,0
+XMHQ.US,D,20180508,000000,44.8169,44.8169,44.6641,44.6641,285.42557757853,0
+XMHQ.US,D,20180509,000000,44.9824,44.9824,44.9824,44.9824,503.27690180809,0
+XMHQ.US,D,20180510,000000,45.4316,45.4505,45.4316,45.4316,643.46826323359,0
+XMHQ.US,D,20180511,000000,45.615,45.615,45.615,45.615,115.98565873333,0
+XMHQ.US,D,20180514,000000,45.6765,45.6765,45.503,45.503,1286.9365264672,0
+XMHQ.US,D,20180515,000000,45.2076,45.395,45.1976,45.395,1093.2909049298,0
+XMHQ.US,D,20180517,000000,45.7806,45.8619,45.7231,45.8461,1352.4936379251,0
+XMHQ.US,D,20180524,000000,45.6933,45.6933,45.6835,45.6835,277.35701001448,0
+XMHQ.US,D,20180525,000000,45.5674,45.5674,45.5674,45.5674,336.8626957994,0
+XMHQ.US,D,20180601,000000,45.9185,45.9185,45.9185,45.9185,179.52562830028,0
+XMHQ.US,D,20180606,000000,46.2268,46.2268,46.2268,46.2268,175.49134451825,0
+XMHQ.US,D,20180607,000000,46.4212,46.4212,46.2308,46.2695,579.92829366663,0
+XMHQ.US,D,20180608,000000,46.549,46.549,46.549,46.549,410.48837482143,0
+XMHQ.US,D,20180614,000000,47.01,47.01,46.6333,46.6333,751.38535440285,0
+XMHQ.US,D,20180618,000000,46.2675,46.5758,46.2675,46.5758,503.27690180809,0
+XMHQ.US,D,20180619,000000,46.4836,46.6134,46.4836,46.6134,513.36261126316,0
+XMHQ.US,D,20180620,000000,46.6531,46.794,46.6531,46.794,413.51408765795,0
+XMHQ.US,D,20180622,000000,46.8703,46.9546,46.8703,46.9546,630.35684094199,0
+XMHQ.US,D,20180626,000000,46.1039,46.2288,46.1039,46.2288,525.46546260924,0
+XMHQ.US,D,20180627,000000,46.5213,46.6125,46.1137,46.1137,552.69687813794,0
+XMHQ.US,D,20180628,000000,45.7856,46.322,45.7856,46.322,1344.4250703611,0
+XMHQ.US,D,20180629,000000,46.3785,46.5213,46.3785,46.3785,1944.5247829379,0
+XMHQ.US,D,20180702,000000,46.0206,46.1336,45.964,46.1336,1095.3080468208,0
+XMHQ.US,D,20180703,000000,46.5758,46.5758,46.549,46.5659,474.02834438838,0
+XMHQ.US,D,20180705,000000,46.2288,46.2288,46.2288,46.2288,334.84555390839,0
+XMHQ.US,D,20180706,000000,46.8118,46.8118,46.8118,46.8118,374.17982078317,0
+XMHQ.US,D,20180709,000000,47.4563,47.4563,47.4086,47.4086,764.49677669445,0
+XMHQ.US,D,20180710,000000,47.4166,47.4166,47.4166,47.4166,115.98565873333,0
+XMHQ.US,D,20180712,000000,47.2748,47.2748,47.2748,47.2748,292.48557419708,0
+XMHQ.US,D,20180713,000000,46.9456,47.3511,46.9456,47.1419,642.45969228808,0
+XMHQ.US,D,20180716,000000,47.0705,47.0705,46.8128,47.022,1816.4362728584,0
+XMHQ.US,D,20180717,000000,46.9387,46.9387,46.9387,46.9387,383.25695929273,0
+XMHQ.US,D,20180719,000000,47.246,47.246,47.246,47.246,315.68270594375,0
+XMHQ.US,D,20180720,000000,47.1439,47.2124,47.1013,47.1013,714.06822941909,0
+XMHQ.US,D,20180723,000000,47.0785,47.0785,47.0785,47.0785,370.14553700114,0
+XMHQ.US,D,20180725,000000,46.5858,47.0378,46.5858,47.0378,2032.270455197,0
+XMHQ.US,D,20180726,000000,47.2847,47.2847,47.2372,47.2372,964.19382390487,0
+XMHQ.US,D,20180727,000000,47.0478,47.0478,46.8743,46.8743,713.05965847358,0
+XMHQ.US,D,20180730,000000,46.6333,46.8028,46.6333,46.7642,539.58545584634,0
+XMHQ.US,D,20180801,000000,46.6829,46.7235,46.6829,46.7235,445.78835791418,0
+XMHQ.US,D,20180802,000000,46.9734,47.2372,46.8256,47.2372,805.84818546024,0
+XMHQ.US,D,20180806,000000,47.5029,47.5534,47.5029,47.5534,595.05685784924,0
+XMHQ.US,D,20180807,000000,47.6506,47.6506,47.5882,47.5882,292.48557419708,0
+XMHQ.US,D,20180809,000000,47.3045,47.3045,47.3045,47.3045,221.88560801158,0
+XMHQ.US,D,20180810,000000,47.3422,47.3422,47.3422,47.3422,192.63705059187,0
+XMHQ.US,D,20180813,000000,47.012,47.022,47.012,47.022,301.56271270665,0
+XMHQ.US,D,20180815,000000,46.8504,46.8504,46.8504,46.8504,313.66556405274,0
+XMHQ.US,D,20180816,000000,47.4364,47.4364,47.4364,47.4364,104.89137833275,0
+XMHQ.US,D,20180817,000000,47.5465,47.5465,47.5297,47.5297,498.23404708055,0
+XMHQ.US,D,20180820,000000,47.7408,47.7408,47.72,47.72,610.18542203185,0
+XMHQ.US,D,20180824,000000,48.5321,48.5321,48.5321,48.5321,427.63408089505,0
+XMHQ.US,D,20180828,000000,48.7581,48.7581,48.4845,48.4845,1033.7852191449,0
+XMHQ.US,D,20180829,000000,48.5806,48.7581,48.5806,48.7581,2275.3360530642,0
+XMHQ.US,D,20180904,000000,48.1453,48.3139,48.1453,48.3139,832.07103004343,0
+XMHQ.US,D,20180906,000000,48.2851,48.2851,48.0412,48.1077,744.3253577843,0
+XMHQ.US,D,20180910,000000,48.419,48.419,48.0124,48.1543,1387.7936210179,0
+XMHQ.US,D,20180911,000000,47.9926,48.2554,47.9926,48.2554,1487.6421446231,0
+XMHQ.US,D,20180912,000000,48.3516,48.4626,48.2752,48.3149,1897.121948499,0
+XMHQ.US,D,20180917,000000,48.429,48.4745,48.3823,48.3823,857.28530368111,0
+XMHQ.US,D,20180918,000000,48.645,48.645,48.645,48.645,162.37992222666,0
+XMHQ.US,D,20180921,000000,48.7829,48.7829,48.7829,48.7829,314.67413499824,0
+XMHQ.US,D,20180924,000000,48.3754,48.6352,48.3754,48.6192,1586.4820972828,0
+XMHQ.US,D,20180925,000000,48.4458,48.5113,48.4418,48.4626,1426.1193169472,0
+XMHQ.US,D,20180926,000000,48.4636,48.4636,48.4636,48.4636,1369.6393439988,0
+XMHQ.US,D,20180927,000000,48.4081,48.4081,48.304,48.304,789.71105033213,0
+XMHQ.US,D,20180928,000000,48.2455,48.3357,48.2455,48.3149,1422.0850331651,0
+XMHQ.US,D,20181001,000000,48.421,48.421,48.3129,48.3129,1000.5023779431,0
+XMHQ.US,D,20181002,000000,48.0006,48.0006,48.0006,48.0006,760.46249291242,0
+XMHQ.US,D,20181008,000000,47.4761,47.4761,47.4761,47.4761,587.99686123069,0
+XMHQ.US,D,20181009,000000,47.254,47.2619,47.254,47.2619,857.28530368111,0
+XMHQ.US,D,20181010,000000,46.4985,46.4985,45.8669,45.8669,538.57688490084,0
+XMHQ.US,D,20181011,000000,45.3027,45.3027,44.8763,44.9626,2121.0246984016,0
+XMHQ.US,D,20181012,000000,45.3354,45.3354,45.2284,45.2284,2555.7187759152,0
+XMHQ.US,D,20181015,000000,45.7598,45.7598,45.7598,45.7598,106.90852022376,0
+XMHQ.US,D,20181016,000000,45.7756,46.0632,45.625,46.0632,1902.1648032266,0
+XMHQ.US,D,20181017,000000,46.1069,46.1069,46.1069,46.1069,396.36838158432,0
+XMHQ.US,D,20181019,000000,45.4623,45.5288,45.4534,45.5288,666.66539498025,0
+XMHQ.US,D,20181022,000000,45.5288,45.5288,45.0757,45.146,755.41963818488,0
+XMHQ.US,D,20181024,000000,43.8928,43.9979,43.8928,43.9979,817.95103680633,0
+XMHQ.US,D,20181026,000000,43.3296,43.3336,42.6535,42.6535,1519.9164148793,0
+XMHQ.US,D,20181030,000000,43.4665,43.7936,43.4496,43.7936,734.23964832923,0
+XMHQ.US,D,20181031,000000,44.5115,44.5115,44.5115,44.5115,321.73413161679,0
+XMHQ.US,D,20181101,000000,44.9814,45.0559,44.9814,45.0559,457.89120926026,0
+XMHQ.US,D,20181102,000000,45.1123,45.1123,44.6404,44.7842,1465.4535838219,0
+XMHQ.US,D,20181105,000000,44.794,45.0539,44.794,45.037,1040.8452157634,0
+XMHQ.US,D,20181106,000000,45.1401,45.3989,45.1401,45.3712,1840.6419755506,0
+XMHQ.US,D,20181108,000000,45.6715,45.9581,45.6715,45.9581,5303.0660314768,0
+XMHQ.US,D,20181109,000000,45.2313,45.2442,45.2313,45.2442,661.62254025271,0
+XMHQ.US,D,20181113,000000,44.5968,44.6106,44.4559,44.4559,1148.7623069327,0
+XMHQ.US,D,20181114,000000,44.4797,44.4797,44.4797,44.4797,358.04268565505,0
+XMHQ.US,D,20181116,000000,44.6345,44.9011,44.5006,44.9011,1388.8021919634,0
+XMHQ.US,D,20181119,000000,44.4233,44.4233,44.1774,44.2894,801.81390167821,0
+XMHQ.US,D,20181120,000000,43.8155,43.8155,43.4486,43.4486,626.32255715996,0
+XMHQ.US,D,20181126,000000,44.1853,44.2795,44.1853,44.2795,236.00560124868,0
+XMHQ.US,D,20181127,000000,44.1853,44.1853,43.992,43.992,710.03394563706,0
+XMHQ.US,D,20181128,000000,44.2983,44.7167,44.2101,44.7167,993.44238132458,0
+XMHQ.US,D,20181129,000000,44.7742,44.7842,44.7306,44.7306,919.81670230255,0
+XMHQ.US,D,20181130,000000,44.7157,44.7157,44.7157,44.7157,3070.0899581239,0
+XMHQ.US,D,20181203,000000,45.2879,45.4356,45.2472,45.4177,1595.5592357924,0
+XMHQ.US,D,20181204,000000,44.6176,44.6176,44.6176,44.6176,188.60276680984,0
+XMHQ.US,D,20181206,000000,43.4149,43.9394,43.4149,43.9394,2750.3729683981,0
+XMHQ.US,D,20181207,000000,43.5498,43.6409,43.4575,43.6409,495.20833424403,0
+XMHQ.US,D,20181210,000000,42.9746,42.9746,42.9746,42.9746,164.39706411767,0
+XMHQ.US,D,20181211,000000,43.0699,43.0699,42.928,42.928,423.59979711302,0
+XMHQ.US,D,20181212,000000,43.5071,43.636,43.2651,43.2651,2065.5532963987,0
+XMHQ.US,D,20181213,000000,42.8229,42.9172,42.8229,42.9172,597.07399974025,0
+XMHQ.US,D,20181214,000000,42.9935,42.9935,42.2637,42.2637,689.86252672692,0
+XMHQ.US,D,20181217,000000,42.1438,42.1438,41.0988,41.1027,1448.3078777483,0
+XMHQ.US,D,20181218,000000,41.4636,41.526,41.1266,41.19,728.18822265619,0
+XMHQ.US,D,20181219,000000,40.5604,40.5604,40.5604,40.5604,2.0171418910144,0
+XMHQ.US,D,20181220,000000,39.556,40.0874,39.556,39.7018,819.96817869734,0
+XMHQ.US,D,20181221,000000,40.1003,40.1003,39.0523,39.1951,2600.0958975175,0
+XMHQ.US,D,20181224,000000,38.4465,38.5506,38.1302,38.1302,4311.6407920432,0
+XMHQ.US,D,20181226,000000,38.503,39.8852,38.503,39.8852,7569.3249460314,0
+XMHQ.US,D,20181227,000000,39.1028,40.0151,38.969,40.0151,2181.538955132,0
+XMHQ.US,D,20181228,000000,40.6417,40.6417,39.9397,39.9397,13226.399379381,0
+XMHQ.US,D,20181231,000000,40.6327,40.6912,39.9972,40.6912,5004.5290316067,0
+XMHQ.US,D,20190102,000000,39.9556,40.4433,39.9556,40.3294,1379.7250534538,0
+XMHQ.US,D,20190103,000000,40.138,40.1578,40.0666,40.0666,3288.9498532989,0
+XMHQ.US,D,20190104,000000,40.5991,41.3149,40.5991,41.1464,3381.7383802856,0
+XMHQ.US,D,20190107,000000,41.8573,42.3173,41.8385,42.0704,3001.5071338294,0
+XMHQ.US,D,20190108,000000,42.0704,42.4145,42.0704,42.4145,699.94823618199,0
+XMHQ.US,D,20190109,000000,43.0321,43.0778,42.7556,42.7556,1762.9820127466,0
+XMHQ.US,D,20190110,000000,43.1065,43.2325,43.0807,43.2325,1048.9137833275,0
+XMHQ.US,D,20190111,000000,43.3237,43.3237,43.2641,43.284,1580.4306716098,0
+XMHQ.US,D,20190114,000000,42.8993,43.0193,42.8993,43.0193,1803.3248505669,0
+XMHQ.US,D,20190115,000000,43.173,43.1868,43.0709,43.1095,1532.0192662254,0
+XMHQ.US,D,20190116,000000,43.4297,43.5061,43.2305,43.4823,4839.1233965435,0
+XMHQ.US,D,20190117,000000,43.5844,43.8779,43.5844,43.8779,417.54837143998,0
+XMHQ.US,D,20190118,000000,44.3053,44.6771,44.1456,44.4847,2389.3045699065,0
+XMHQ.US,D,20190122,000000,43.763,44.1744,43.743,43.743,596.06542879475,0
+XMHQ.US,D,20190123,000000,43.6697,43.7818,43.2404,43.4595,3712.549650412,0
+XMHQ.US,D,20190124,000000,43.7758,43.9216,43.7758,43.9216,341.90555052694,0
+XMHQ.US,D,20190125,000000,44.3726,44.4807,44.2101,44.4203,653.55397268866,0
+XMHQ.US,D,20190128,000000,44.1744,44.222,44.1744,44.222,102.87423644173,0
+XMHQ.US,D,20190129,000000,44.3528,44.3776,44.3528,44.3776,493.19119235301,0
+XMHQ.US,D,20190130,000000,44.3251,44.7872,44.2557,44.7872,325.76841539882,0
+XMHQ.US,D,20190131,000000,44.8724,45.1103,44.8724,45.1103,1401.913614255,0
+XMHQ.US,D,20190201,000000,45.2363,45.3107,45.2363,45.3107,602.11685446779,0
+XMHQ.US,D,20190204,000000,45.268,45.5852,45.268,45.5852,246.09131070375,0
+XMHQ.US,D,20190205,000000,45.8014,45.8014,45.7003,45.7211,604.13399635881,0
+XMHQ.US,D,20190206,000000,45.9125,45.9422,45.7122,45.7122,1214.3194183907,0
+XMHQ.US,D,20190207,000000,45.1441,45.1441,45.1441,45.1441,341.90555052694,0
+XMHQ.US,D,20190208,000000,45.1391,45.156,45.1391,45.156,551.68830719243,0
+XMHQ.US,D,20190211,000000,45.6855,45.6855,45.4336,45.4336,423.59979711302,0
+XMHQ.US,D,20190212,000000,46.1336,46.1336,46.0384,46.0384,634.39112472402,0
+XMHQ.US,D,20190213,000000,46.2991,46.2991,46.2991,46.2991,142.20850331651,0
+XMHQ.US,D,20190214,000000,46.439,46.439,46.2853,46.2853,373.17124983766,0
+XMHQ.US,D,20190215,000000,46.7037,46.8266,46.4032,46.667,6885.5138449776,0
+XMHQ.US,D,20190219,000000,46.8227,46.8227,46.8227,46.8227,4.0342837820287,0
+XMHQ.US,D,20190220,000000,46.9764,46.9764,46.9764,46.9764,503.27690180809,0
+XMHQ.US,D,20190221,000000,47.3323,47.3323,46.8663,46.8663,866.36244219067,0
+XMHQ.US,D,20190222,000000,46.8643,47.1866,46.8643,46.9872,1353.5022088706,0
+XMHQ.US,D,20190225,000000,47.4563,47.4563,47.1608,47.1608,461.92549304229,0
+XMHQ.US,D,20190226,000000,47.4563,47.4563,46.6809,46.8663,986.38238470603,0
+XMHQ.US,D,20190227,000000,46.9039,46.9625,46.9039,46.9625,197.67990531941,0
+XMHQ.US,D,20190228,000000,46.9427,46.9427,46.5243,46.7285,628.33969905098,0
+XMHQ.US,D,20190301,000000,47.133,47.133,47.1181,47.1181,294.5027160881,0
+XMHQ.US,D,20190304,000000,47.1241,47.1241,46.6373,46.6373,1979.8247660306,0
+XMHQ.US,D,20190305,000000,46.7037,47.1241,46.552,46.8485,4114.9694576693,0
+XMHQ.US,D,20190306,000000,46.559,46.79,46.086,46.1039,2217.8475091703,0
+XMHQ.US,D,20190307,000000,45.8104,46.0126,45.7548,45.8431,968.2281076869,0
+XMHQ.US,D,20190308,000000,45.615,45.615,45.615,45.615,420.5740842765,0
+XMHQ.US,D,20190311,000000,46.2417,46.2417,46.2417,46.2417,20.171418910144,0
+XMHQ.US,D,20190312,000000,46.4935,46.5233,46.4935,46.5233,398.38552347534,0
+XMHQ.US,D,20190313,000000,46.8078,46.8078,46.8078,46.8078,803.83104356923,0
+XMHQ.US,D,20190314,000000,46.7513,46.8465,46.7513,46.8465,481.08834100693,0
+XMHQ.US,D,20190315,000000,46.5609,46.9565,46.5609,46.795,991.42523943356,0
+XMHQ.US,D,20190318,000000,46.9427,47.1509,46.7325,46.9902,645.4854051246,0
+XMHQ.US,D,20190319,000000,46.9238,46.9605,46.8604,46.9397,872.41386786372,0
+XMHQ.US,D,20190320,000000,46.7702,46.7702,46.7702,46.7702,216.84275328405,0
+XMHQ.US,D,20190321,000000,46.8861,47.5127,46.8861,47.3908,2324.7560293941,0
+XMHQ.US,D,20190322,000000,46.7602,46.8168,46.4558,46.6125,1678.262053324,0
+XMHQ.US,D,20190325,000000,46.2943,46.8266,46.2943,46.5083,703.98251996402,0
+XMHQ.US,D,20190326,000000,46.9882,46.9882,46.8673,46.8673,160.36278033564,0
+XMHQ.US,D,20190327,000000,46.3408,46.7453,46.2377,46.7453,1528.9935533889,0
+XMHQ.US,D,20190328,000000,46.559,47.256,46.559,47.0458,853.25101989908,0
+XMHQ.US,D,20190329,000000,47.6377,47.6377,47.3571,47.3571,264.24558772288,0
+XMHQ.US,D,20190401,000000,47.8777,47.8816,47.4473,47.8816,1012.6052292892,0
+XMHQ.US,D,20190402,000000,48.0759,48.1157,47.8192,47.8192,1104.3851853304,0
+XMHQ.US,D,20190403,000000,47.609,47.7339,47.4275,47.4275,5134.6346835771,0
+XMHQ.US,D,20190404,000000,47.957,47.957,47.957,47.957,50.428547275359,0
+XMHQ.US,D,20190405,000000,48.3912,48.3912,48.3912,48.3912,2.0171418910144,0
+XMHQ.US,D,20190408,000000,48.5331,48.5331,48.1225,48.4864,679.77681727184,0
+XMHQ.US,D,20190409,000000,47.7041,48.5905,47.7041,48.1107,2655.5672995204,0
+XMHQ.US,D,20190410,000000,47.6952,48.3912,47.6952,48.2921,724.15393887416,0
+XMHQ.US,D,20190411,000000,48.424,48.424,48.424,48.424,1.0085709455072,0
+XMHQ.US,D,20190412,000000,48.5141,48.7611,48.5141,48.7611,692.88823956344,0
+XMHQ.US,D,20190415,000000,49.1487,49.1487,48.7273,48.7273,387.29124307476,0
+XMHQ.US,D,20190416,000000,49.0566,49.0566,48.1523,48.2098,10596.046353499,0
+XMHQ.US,D,20190417,000000,48.2098,48.2098,47.9411,47.9411,808.87389829676,0
+XMHQ.US,D,20190418,000000,47.9679,47.9946,47.9679,47.9946,179.52562830028,0
+XMHQ.US,D,20190422,000000,47.9996,48.0611,47.9996,48.0611,556.73116191997,0
+XMHQ.US,D,20190423,000000,48.4983,48.4983,48.4983,48.4983,253.1513073223,0
+XMHQ.US,D,20190424,000000,48.4815,48.4815,48.4815,48.4815,26.222844583187,0
+XMHQ.US,D,20190425,000000,48.1463,48.1463,47.9808,48.0581,1887.0362390439,0
+XMHQ.US,D,20190426,000000,48.2802,48.2802,48.2802,48.2802,142.20850331651,0
+XMHQ.US,D,20190429,000000,48.3277,48.3277,48.3277,48.3277,472.01120249736,0
+XMHQ.US,D,20190430,000000,48.194,48.3169,48.194,48.3169,275.33986812346,0
+XMHQ.US,D,20190501,000000,47.8062,47.8062,47.8062,47.8062,110.94280400579,0
+XMHQ.US,D,20190502,000000,47.486,47.6328,47.3333,47.6328,977.30524619646,0
+XMHQ.US,D,20190503,000000,48.2168,48.2614,48.2168,48.2614,148.25992898956,0
+XMHQ.US,D,20190506,000000,47.9926,48.1265,47.9926,48.1265,179.52562830028,0
+XMHQ.US,D,20190507,000000,47.9223,47.9223,47.3293,47.3988,513.36261126316,0
+XMHQ.US,D,20190508,000000,47.0765,47.4672,47.0765,47.3005,1518.9078439338,0
+XMHQ.US,D,20190509,000000,47.2431,47.2431,47.2431,47.2431,127.07993913391,0
+XMHQ.US,D,20190510,000000,47.1776,47.3175,47.1776,47.3175,239.0313140852,0
+XMHQ.US,D,20190513,000000,46.2159,46.2159,46.1732,46.1732,316.69127688926,0
+XMHQ.US,D,20190514,000000,46.7127,46.7127,46.6561,46.6561,401.41123631186,0
+XMHQ.US,D,20190515,000000,46.4231,46.8623,46.4231,46.8623,648.51111796112,0
+XMHQ.US,D,20190516,000000,47.1548,47.1548,47.1548,47.1548,27.231415528694,0
+XMHQ.US,D,20190517,000000,46.6997,46.6997,46.6997,46.6997,212.80846950202,0
+XMHQ.US,D,20190520,000000,46.2417,46.3408,46.2417,46.2933,2049.4161612706,0
+XMHQ.US,D,20190521,000000,46.786,47.0289,46.7503,46.8802,1102.3680434394,0
+XMHQ.US,D,20190522,000000,46.5203,46.5203,46.5203,46.5203,10.085709455072,0
+XMHQ.US,D,20190523,000000,45.7964,45.9254,45.7727,45.7727,3522.9383126566,0
+XMHQ.US,D,20190524,000000,45.7717,45.8144,45.7717,45.8144,579.92829366663,0
+XMHQ.US,D,20190528,000000,45.7093,45.7191,45.3672,45.3672,1627.8335060486,0
+XMHQ.US,D,20190529,000000,45.0459,45.0459,44.7862,44.9071,2812.9043670195,0
+XMHQ.US,D,20190530,000000,45.2026,45.5635,44.8942,44.9576,1051.939496164,0
+XMHQ.US,D,20190531,000000,44.3518,44.5135,44.3518,44.5135,233.98845935767,0
+XMHQ.US,D,20190603,000000,44.801,44.801,44.801,44.801,11.094280400579,0
+XMHQ.US,D,20190604,000000,45.7954,45.7954,45.7954,45.7954,7.0599966185503,0
+XMHQ.US,D,20190605,000000,45.961,46.0018,45.8927,46.0018,522.43974977272,0
+XMHQ.US,D,20190606,000000,46.3894,46.3894,46.2615,46.2615,411.49694576693,0
+XMHQ.US,D,20190607,000000,46.3596,46.4826,46.3596,46.4826,327.78555728984,0
+XMHQ.US,D,20190610,000000,46.9337,46.9337,46.552,46.552,229.95417557564,0
+XMHQ.US,D,20190611,000000,46.4895,46.4895,46.4895,46.4895,245.08273975825,0
+XMHQ.US,D,20190612,000000,46.3606,46.3606,46.3478,46.3478,280.382722851,0
+XMHQ.US,D,20190613,000000,46.556,46.6304,46.556,46.6304,195.66276342839,0
+XMHQ.US,D,20190614,000000,46.5322,46.5322,46.4519,46.4519,454.86549642374,0
+XMHQ.US,D,20190617,000000,46.4429,46.4429,46.4429,46.4429,335.85412485389,0
+XMHQ.US,D,20190618,000000,47.1231,47.1231,46.8981,46.8981,268.27987150491,0
+XMHQ.US,D,20190619,000000,47.1419,47.1419,47.1033,47.136,558.74830381098,0
+XMHQ.US,D,20190620,000000,47.5326,47.5346,47.5326,47.5346,441.75407413215,0
+XMHQ.US,D,20190621,000000,47.367,47.3938,47.367,47.3938,123.04565535188,0
+XMHQ.US,D,20190625,000000,46.7662,46.7672,46.6016,46.6016,574.8854389391,0
+XMHQ.US,D,20190626,000000,46.9734,46.9734,46.4905,46.5669,1924.3533640277,0
+XMHQ.US,D,20190627,000000,46.4439,47.255,46.4439,47.255,980.33095903299,0
+XMHQ.US,D,20190628,000000,47.7537,47.7537,47.6188,47.7369,483.10548289794,0
+XMHQ.US,D,20190701,000000,47.9005,47.9005,47.8638,47.8638,322.7427025623,0
+XMHQ.US,D,20190702,000000,47.7636,47.7636,47.484,47.5901,541.60259773736,0
+XMHQ.US,D,20190703,000000,47.9976,47.9976,47.9976,47.9976,27.231415528694,0
+XMHQ.US,D,20190705,000000,48.0799,48.0799,48.0799,48.0799,10.085709455072,0
+XMHQ.US,D,20190708,000000,47.5059,47.595,47.5059,47.595,436.71121940461,0
+XMHQ.US,D,20190709,000000,47.4028,47.5425,47.4028,47.5425,740.29107400228,0
+XMHQ.US,D,20190710,000000,47.5911,47.6258,47.5425,47.6258,4190.6122785824,0
+XMHQ.US,D,20190711,000000,47.5415,47.5415,47.5415,47.5415,83.711388477097,0
+XMHQ.US,D,20190712,000000,47.1598,48.3437,47.1598,48.3437,568.83401326605,0
+XMHQ.US,D,20190715,000000,48.7006,48.7006,48.0314,48.1205,520.42260788171,0
+XMHQ.US,D,20190716,000000,48.1265,48.2138,48.1265,48.2138,872.41386786372,0
+XMHQ.US,D,20190717,000000,47.9698,47.9698,47.9698,47.9698,102.87423644173,0
+XMHQ.US,D,20190718,000000,48.1215,48.1215,48.1215,48.1215,40.342837820287,0
+XMHQ.US,D,20190719,000000,48.3794,48.3794,48.1087,48.189,818.95960775184,0
+XMHQ.US,D,20190722,000000,48.2088,48.2088,48.2088,48.2088,31.265699310723,0
+XMHQ.US,D,20190723,000000,48.3219,48.6362,48.3219,48.6362,446.79692885968,0
+XMHQ.US,D,20190724,000000,49.5295,49.5385,49.5295,49.5385,257.18559110433,0
+XMHQ.US,D,20190725,000000,48.9871,48.9871,48.9871,48.9871,14.119993237101,0
+XMHQ.US,D,20190726,000000,49.3203,49.472,49.3203,49.472,262.22844583187,0
+XMHQ.US,D,20190729,000000,48.9385,48.9385,48.9385,48.9385,214.82561139303,0
+XMHQ.US,D,20190730,000000,48.9544,49.241,48.9544,49.241,762.47963480343,0
+XMHQ.US,D,20190731,000000,48.8662,48.8662,48.8662,48.8662,40.342837820287,0
+XMHQ.US,D,20190801,000000,47.954,47.9897,47.9193,47.9193,996.4680941611,0
+XMHQ.US,D,20190802,000000,47.3948,47.3948,47.3948,47.3948,120.01994251536,0
+XMHQ.US,D,20190805,000000,46.3359,46.3408,45.9551,46.1693,3754.9096301233,0
+XMHQ.US,D,20190806,000000,46.3954,46.7503,46.3854,46.7503,531.51688828229,0
+XMHQ.US,D,20190807,000000,46.195,46.8613,46.195,46.8613,352.99983092752,0
+XMHQ.US,D,20190808,000000,47.5237,47.9064,47.5237,47.9064,1108.4194691124,0
+XMHQ.US,D,20190809,000000,47.4265,47.4265,47.3571,47.3571,349.97411809099,0
+XMHQ.US,D,20190812,000000,46.7384,46.7384,46.7384,46.7384,1.0085709455072,0
+XMHQ.US,D,20190813,000000,46.2981,47.254,46.2981,47.254,534.54260111881,0
+XMHQ.US,D,20190814,000000,45.849,45.849,45.849,45.849,85.728530368111,0
+XMHQ.US,D,20190815,000000,45.7073,45.8699,45.6398,45.7578,1130.6080299136,0
+XMHQ.US,D,20190816,000000,46.3755,46.6304,46.3755,46.6304,442.76264507766,0
+XMHQ.US,D,20190819,000000,47.1766,47.1766,47.1766,47.1766,188.60276680984,0
+XMHQ.US,D,20190820,000000,46.7771,46.9029,46.6957,46.6957,2452.8445394735,0
+XMHQ.US,D,20190821,000000,47.1598,47.1598,47.0607,47.0607,102.87423644173,0
+XMHQ.US,D,20190822,000000,46.9029,47.0666,46.9029,47.0666,413.51408765795,0
+XMHQ.US,D,20190823,000000,46.5867,46.5867,45.6388,45.6388,821.98532058836,0
+XMHQ.US,D,20190826,000000,45.853,45.9858,45.853,45.9858,430.65979373157,0
+XMHQ.US,D,20190827,000000,46.5966,46.5966,45.7954,45.7954,352.99983092752,0
+XMHQ.US,D,20190828,000000,46.2923,46.3656,46.1752,46.2714,990.41666848806,0
+XMHQ.US,D,20190829,000000,46.8544,46.9744,46.8544,46.9209,970.24524957791,0
+XMHQ.US,D,20190830,000000,46.8772,47.013,46.8772,47.013,1168.9337258428,0
+XMHQ.US,D,20190903,000000,46.3458,46.3557,46.32,46.32,356.02554376404,0
+XMHQ.US,D,20190904,000000,46.8296,46.8296,46.8296,46.8296,20.171418910144,0
+XMHQ.US,D,20190905,000000,47.5594,47.829,47.5594,47.8222,726.17108076517,0
+XMHQ.US,D,20190906,000000,47.7824,47.8697,47.6575,47.6575,6843.1538652663,0
+XMHQ.US,D,20190909,000000,47.6476,47.955,47.6476,47.955,241.04845597622,0
+XMHQ.US,D,20190910,000000,47.7507,48.1453,47.7507,48.1453,106.90852022376,0
+XMHQ.US,D,20190911,000000,48.8116,48.8116,48.8116,48.8116,52.445689166374,0
+XMHQ.US,D,20190912,000000,48.7095,48.7095,48.7095,48.7095,100.85709455072,0
+XMHQ.US,D,20190913,000000,48.7998,48.7998,48.7998,48.7998,83.711388477097,0
+XMHQ.US,D,20190916,000000,48.6282,48.6282,48.6202,48.6202,247.09988164926,0
+XMHQ.US,D,20190917,000000,48.4032,48.5994,48.3833,48.5994,2024.2018876329,0
+XMHQ.US,D,20190918,000000,48.3229,48.4943,48.2504,48.4943,272.31415528694,0
+XMHQ.US,D,20190919,000000,48.7125,48.7125,48.4358,48.4358,403.42837820287,0
+XMHQ.US,D,20190920,000000,48.5479,48.5697,48.1652,48.1781,2399.3902793616,0
+XMHQ.US,D,20190923,000000,48.4586,48.4586,48.3535,48.3535,215.83418233854,0
+XMHQ.US,D,20190924,000000,47.7428,47.7914,47.6367,47.7914,2031.2618842515,0
+XMHQ.US,D,20190925,000000,47.9718,48.3526,47.9718,48.3109,227.93703368462,0
+XMHQ.US,D,20190926,000000,47.9481,47.9481,47.9073,47.9243,1158.8480163878,0
+XMHQ.US,D,20190927,000000,47.5029,47.5316,47.4543,47.5316,702.97394901851,0
+XMHQ.US,D,20190930,000000,47.602,47.8588,47.602,47.8588,325.76841539882,0
+XMHQ.US,D,20191001,000000,46.9635,46.9784,46.9635,46.9784,367.11982416462,0
+XMHQ.US,D,20191002,000000,46.44,46.44,46.1752,46.2655,1675.2363404874,0
+XMHQ.US,D,20191003,000000,46.5431,46.5431,46.5431,46.5431,197.67990531941,0
+XMHQ.US,D,20191004,000000,46.8455,47.0626,46.8455,47.0626,454.86549642374,0
+XMHQ.US,D,20191007,000000,46.9069,46.9069,46.792,46.792,236.00560124868,0
+XMHQ.US,D,20191008,000000,46.0791,46.0791,46.0791,46.0791,103.88280738724,0
+XMHQ.US,D,20191009,000000,46.4628,46.5708,46.4628,46.557,1139.6851684231,0
+XMHQ.US,D,20191010,000000,46.8078,46.8078,46.6581,46.6581,924.85955703009,0
+XMHQ.US,D,20191011,000000,47.7428,47.9916,47.6595,47.6595,5053.9490079365,0
+XMHQ.US,D,20191014,000000,47.3452,47.3452,47.2421,47.2421,842.1567394985,0
+XMHQ.US,D,20191015,000000,47.9123,47.9123,47.833,47.8528,1199.190854208,0
+XMHQ.US,D,20191016,000000,47.838,47.8479,47.598,47.598,2764.4929616352,0
+XMHQ.US,D,20191017,000000,48.1989,48.1989,48.1989,48.1989,128.08851007941,0
+XMHQ.US,D,20191018,000000,48.1652,48.1652,48.1652,48.1652,59.505685784924,0
+XMHQ.US,D,20191021,000000,48.3277,48.426,48.3277,48.3684,1201.2079960991,0
+XMHQ.US,D,20191022,000000,48.3714,48.3714,48.3714,48.3714,99.848523605211,0
+XMHQ.US,D,20191023,000000,48.2604,48.2851,48.2246,48.2246,1467.470725713,0
+XMHQ.US,D,20191024,000000,48.3089,48.4894,48.3089,48.4894,425.61693900403,0
+XMHQ.US,D,20191025,000000,48.2028,48.8086,48.2028,48.775,1349.4679250886,0
+XMHQ.US,D,20191028,000000,49.1815,49.1914,49.0764,49.0764,844.17388138952,0
+XMHQ.US,D,20191029,000000,49.3311,49.4948,49.3311,49.3946,480.07977006142,0
+XMHQ.US,D,20191030,000000,48.8552,48.9941,48.7403,48.9941,1935.4476444283,0
+XMHQ.US,D,20191031,000000,48.6897,48.6897,48.5113,48.645,804.83961451474,0
+XMHQ.US,D,20191101,000000,49.4412,49.4412,49.4412,49.4412,189.61133775535,0
+XMHQ.US,D,20191104,000000,49.7773,49.9112,49.7773,49.9112,558.74830381098,0
+XMHQ.US,D,20191105,000000,49.9122,49.9171,49.8596,49.8596,1834.5905498776,0
+XMHQ.US,D,20191106,000000,49.6336,49.7199,49.5939,49.6336,2739.2786879975,0
+XMHQ.US,D,20191107,000000,50.1393,50.1393,49.701,49.9122,810.89104018778,0
+XMHQ.US,D,20191108,000000,49.9895,49.9895,49.9895,49.9895,1.0085709455072,0
+XMHQ.US,D,20191111,000000,49.7675,49.8478,49.7585,49.8478,1564.2935364816,0
+XMHQ.US,D,20191112,000000,49.9786,49.9975,49.9449,49.9449,531.51688828229,0
+XMHQ.US,D,20191113,000000,49.4977,49.7297,49.4977,49.6336,1500.7535669147,0
+XMHQ.US,D,20191114,000000,49.9975,49.9975,49.9221,49.9221,236.00560124868,0
+XMHQ.US,D,20191115,000000,49.9975,50.1849,49.9975,50.1075,1073.1194860196,0
+XMHQ.US,D,20191118,000000,50.1036,50.1403,50.0262,50.0262,898.6367124469,0
+XMHQ.US,D,20191119,000000,49.9925,50.05,49.9925,50.05,377.20553361969,0
+XMHQ.US,D,20191120,000000,49.8934,49.9687,49.8934,49.9637,605.14256730431,0
+XMHQ.US,D,20191121,000000,49.7585,49.826,49.6118,49.6138,2733.2272623245,0
+XMHQ.US,D,20191122,000000,49.7109,49.7109,49.7109,49.7109,87.745672259125,0
+XMHQ.US,D,20191125,000000,50.3573,50.3573,50.3375,50.3405,1044.8794995454,0
+XMHQ.US,D,20191126,000000,50.5765,50.5795,50.5765,50.5795,104.89137833275,0
+XMHQ.US,D,20191127,000000,50.7649,51.0931,50.7649,51.0931,893.59385771937,0
+XMHQ.US,D,20191129,000000,50.4348,50.4348,50.4348,50.4348,2.0171418910144,0
+XMHQ.US,D,20191202,000000,50.0302,50.0302,50.0302,50.0302,2.0171418910144,0
+XMHQ.US,D,20191203,000000,49.3501,49.6197,49.3501,49.6197,377.20553361969,0
+XMHQ.US,D,20191204,000000,50.045,50.1641,50.0014,50.0014,1064.0423475101,0
+XMHQ.US,D,20191205,000000,50.0778,50.1393,50.0778,50.1185,826.01960437039,0
+XMHQ.US,D,20191206,000000,50.4308,50.7937,50.4308,50.646,1804.3334215124,0
+XMHQ.US,D,20191209,000000,50.3573,50.3573,50.3573,50.3573,69.591395239996,0
+XMHQ.US,D,20191210,000000,49.9786,50.4605,49.9786,50.3663,647.50254701561,0
+XMHQ.US,D,20191211,000000,50.5765,50.5765,50.5765,50.5765,1.0085709455072,0
+XMHQ.US,D,20191212,000000,51.1297,51.2904,51.1297,51.2904,131.11422291593,0
+XMHQ.US,D,20191213,000000,51.3816,51.3816,50.9315,50.9315,140.1913614255,0
+XMHQ.US,D,20191216,000000,51.2864,51.2864,51.2864,51.2864,36.308554038259,0
+XMHQ.US,D,20191217,000000,51.3637,51.4272,51.3637,51.4272,203.73133099245,0
+XMHQ.US,D,20191218,000000,51.452,51.452,51.3231,51.3231,742.30821589329,0
+XMHQ.US,D,20191219,000000,51.5155,51.5452,51.2736,51.5452,405.44552009389,0
+XMHQ.US,D,20191220,000000,51.7633,51.7633,51.7633,51.7633,2.0171418910144,0
+XMHQ.US,D,20191223,000000,51.7495,51.9279,51.7495,51.8466,2500.2473739123,0
+XMHQ.US,D,20191224,000000,51.8338,51.8338,51.8338,51.8338,146.24278709854,0
+XMHQ.US,D,20191226,000000,51.6572,52.0092,51.6572,52.0092,1115.4794657309,0
+XMHQ.US,D,20191227,000000,51.9418,51.9418,51.9418,51.9418,215.83418233854,0
+XMHQ.US,D,20191230,000000,51.7653,52.1213,51.7653,52.0043,4063.5323394485,0
+XMHQ.US,D,20191231,000000,51.7545,51.7554,51.7197,51.7554,343.92269241795,0
+XMHQ.US,D,20200102,000000,51.692,52.0182,51.692,52.0182,534.54260111881,0
+XMHQ.US,D,20200103,000000,51.2428,51.6374,51.2428,51.6374,307.61413837969,0
+XMHQ.US,D,20200106,000000,51.6572,51.6572,51.6572,51.6572,3.0257128365216,0
+XMHQ.US,D,20200107,000000,51.3787,51.7763,51.3787,51.6285,759.45392196691,0
+XMHQ.US,D,20200108,000000,51.8199,51.8387,51.8199,51.8387,174.48277357274,0
+XMHQ.US,D,20200109,000000,51.8784,52.1243,51.8784,51.9081,1370.6479149443,0
+XMHQ.US,D,20200110,000000,51.8318,51.8318,51.8318,51.8318,49.419976329852,0
+XMHQ.US,D,20200113,000000,51.7841,52.1917,51.7841,52.1719,1618.756367539,0
+XMHQ.US,D,20200114,000000,52.3156,52.3156,52.1589,52.1589,767.52248953097,0
+XMHQ.US,D,20200115,000000,52.3731,52.3731,52.1114,52.2502,1957.6362052294,0
+XMHQ.US,D,20200116,000000,52.7777,52.9174,52.7777,52.9174,180.53419924579,0
+XMHQ.US,D,20200117,000000,52.8352,52.8798,52.7479,52.8798,277.35701001448,0
+XMHQ.US,D,20200121,000000,52.8401,52.8401,52.6784,52.6784,835.09674287995,0
+XMHQ.US,D,20200122,000000,52.862,52.862,52.7132,52.7132,4123.0380252334,0
+XMHQ.US,D,20200123,000000,52.7865,52.847,52.7865,52.847,321.73413161679,0
+XMHQ.US,D,20200124,000000,52.622,52.622,52.1322,52.1927,424.60836805853,0
+XMHQ.US,D,20200127,000000,51.6672,51.6672,51.4966,51.4966,144.22564520753,0
+XMHQ.US,D,20200128,000000,52.0538,52.1124,52.0538,52.1124,2351.9874449228,0
+XMHQ.US,D,20200129,000000,52.154,52.154,51.9695,51.9695,302.57128365216,0
+XMHQ.US,D,20200130,000000,51.9457,51.9457,51.9457,51.9457,115.98565873333,0
+XMHQ.US,D,20200131,000000,50.6945,50.7163,50.6945,50.7163,634.39112472402,0
+XMHQ.US,D,20200203,000000,51.4956,51.5541,51.4193,51.4193,1475.539293277,0
+XMHQ.US,D,20200204,000000,52.278,52.4445,52.2323,52.3265,1714.5706073622,0
+XMHQ.US,D,20200205,000000,52.8113,52.8113,52.8113,52.8113,23.197131746665,0
+XMHQ.US,D,20200206,000000,52.5933,52.7082,52.5933,52.7082,495.20833424403,0
+XMHQ.US,D,20200207,000000,52.1004,52.1004,52.1004,52.1004,55.471402002895,0
+XMHQ.US,D,20200210,000000,52.3017,52.3017,52.3017,52.3017,105.89994927825,0
+XMHQ.US,D,20200211,000000,52.7479,52.852,52.7479,52.852,229.95417557564,0
+XMHQ.US,D,20200212,000000,53.1237,53.1991,53.1237,53.1991,201.71418910144,0
+XMHQ.US,D,20200213,000000,53.3735,53.3735,53.3735,53.3735,60.514256730431,0
+XMHQ.US,D,20200214,000000,53.1801,53.1801,53.1801,53.1801,2.0171418910144,0
+XMHQ.US,D,20200218,000000,53.1158,53.1158,53.1158,53.1158,62.531398621446,0
+XMHQ.US,D,20200219,000000,53.5947,53.6948,53.55,53.55,324.75984445331,0
+XMHQ.US,D,20200220,000000,53.5748,53.5748,53.3448,53.3448,125.06279724289,0
+XMHQ.US,D,20200221,000000,52.7578,52.7817,52.7429,52.7817,1572.3621040457,0
+XMHQ.US,D,20200224,000000,51.1763,51.1763,51.1763,51.1763,58.497114839417,0
+XMHQ.US,D,20200225,000000,49.9241,49.9241,49.3093,49.3093,2366.1074381599,0
+XMHQ.US,D,20200226,000000,49.6346,49.6346,48.8533,48.887,478.06262817041,0
+XMHQ.US,D,20200227,000000,47.3601,48.063,47.2391,47.2391,1532.0192662254,0
+XMHQ.US,D,20200228,000000,45.972,45.972,45.5952,45.8292,908.72242190198,0
+XMHQ.US,D,20200302,000000,47.6783,47.6783,47.6783,47.6783,1.0085709455072,0
+XMHQ.US,D,20200303,000000,47.3789,47.3789,46.6779,46.6779,416.53980049447,0
+XMHQ.US,D,20200304,000000,47.4731,48.5023,47.4731,48.5023,669.69110781677,0
+XMHQ.US,D,20200305,000000,46.6482,46.8088,46.4975,46.8088,1027.7337934718,0
+XMHQ.US,D,20200306,000000,45.9185,46.2248,45.4653,46.2248,452.84835453273,0
+XMHQ.US,D,20200309,000000,43.1462,43.3891,42.2617,42.8537,932.92812459415,0
+XMHQ.US,D,20200310,000000,43.1442,44.1357,42.8934,44.1357,1172.9680096249,0
+XMHQ.US,D,20200311,000000,41.2127,41.8136,41.1324,41.8136,1048.9137833275,0
+XMHQ.US,D,20200312,000000,38.1947,39.4231,38.1847,38.3841,11364.577413975,0
+XMHQ.US,D,20200313,000000,39.0978,41.1384,39.0978,41.1384,3356.5241066479,0
+XMHQ.US,D,20200316,000000,38.3761,38.3761,36.4079,36.4079,1061.0166346736,0
+XMHQ.US,D,20200317,000000,35.8418,38.4445,35.8418,38.4326,2270.2931983367,0
+XMHQ.US,D,20200318,000000,35.227,35.7615,34.8126,34.8622,1594.5506648469,0
+XMHQ.US,D,20200319,000000,36.6628,36.6628,36.6628,36.6628,162.37992222666,0
+XMHQ.US,D,20200320,000000,36.6231,36.6231,34.6222,34.6222,1130.6080299136,0
+XMHQ.US,D,20200323,000000,34.1563,34.1563,32.5689,33.7834,3266.7612924978,0
+XMHQ.US,D,20200324,000000,35.6762,37.3627,35.6762,37.3627,4511.3378392536,0
+XMHQ.US,D,20200325,000000,38.9076,38.9076,38.5605,38.5605,7440.2278650065,0
+XMHQ.US,D,20200326,000000,40.4949,40.4949,40.4949,40.4949,48.411405384345,0
+XMHQ.US,D,20200327,000000,39.0185,39.2585,38.8331,39.1881,1946.5419248289,0
+XMHQ.US,D,20200330,000000,39.5104,40.6337,39.5104,40.6337,2069.5875801807,0
+XMHQ.US,D,20200331,000000,40.7666,40.7666,39.7424,39.9466,620.27113148692,0
+XMHQ.US,D,20200401,000000,38.2175,38.2175,38.0964,38.0964,3216.3327452224,0
+XMHQ.US,D,20200402,000000,38.7072,38.7072,38.6438,38.6438,1051.939496164,0
+XMHQ.US,D,20200403,000000,38.0489,38.0796,37.5452,37.7088,3612.7011268067,0
+XMHQ.US,D,20200406,000000,40.2263,40.5931,40.2263,40.371,1004.5366617252,0
+XMHQ.US,D,20200407,000000,42.1815,42.1815,41.1781,41.1781,29225.360287962,0
+XMHQ.US,D,20200408,000000,42.6753,42.937,42.6405,42.6405,1795.2562830028,0
+XMHQ.US,D,20200409,000000,43.6875,43.6875,42.8607,43.5528,3514.8697450925,0
+XMHQ.US,D,20200413,000000,42.7536,42.7536,42.0665,42.469,1350.4764960341,0
+XMHQ.US,D,20200414,000000,43.4109,43.4109,43.4109,43.4109,14.119993237101,0
+XMHQ.US,D,20200415,000000,41.8255,42.356,41.8255,42.0555,1081.1880535837,0
+XMHQ.US,D,20200416,000000,42.2459,42.4125,42.1566,42.4125,366.11125321911,0
+XMHQ.US,D,20200417,000000,43.2741,43.5993,43.2741,43.5993,991.42523943356,0
+XMHQ.US,D,20200420,000000,43.0589,43.0589,43.0262,43.0262,145.23421615303,0
+XMHQ.US,D,20200421,000000,41.6341,41.6341,41.4369,41.4369,971.25382052342,0
+XMHQ.US,D,20200422,000000,42.2231,42.7278,42.2231,42.6723,987.39095565154,0
+XMHQ.US,D,20200423,000000,43.7034,43.7034,42.9756,42.9756,2341.9017354677,0
+XMHQ.US,D,20200424,000000,43.3246,43.6449,43.2077,43.6449,523.44832071823,0
+XMHQ.US,D,20200427,000000,44.5918,45.4316,44.5918,45.4316,1386.7850500724,0
+XMHQ.US,D,20200428,000000,45.7856,45.9482,45.5952,45.5952,2860.3072014584,0
+XMHQ.US,D,20200429,000000,46.549,47.488,46.5203,47.3422,2911.7443196792,0
+XMHQ.US,D,20200430,000000,45.9581,46.2536,45.7836,45.7836,333.83698296288,0
+XMHQ.US,D,20200501,000000,45.1342,45.1342,44.4461,44.4461,1227.4308406822,0
+XMHQ.US,D,20200504,000000,44.216,44.6265,44.216,44.6265,146.24278709854,0
+XMHQ.US,D,20200505,000000,45.7171,45.7171,45.2432,45.2432,250.12559448578,0
+XMHQ.US,D,20200506,000000,45.1936,45.3007,45.0102,45.0102,1536.0535500074,0
+XMHQ.US,D,20200507,000000,45.5209,45.9482,45.5209,45.5209,3690.3610896108,0
+XMHQ.US,D,20200508,000000,46.6551,46.8435,46.6551,46.7652,753.40249629387,0
+XMHQ.US,D,20200511,000000,46.8485,47.1469,46.8485,47.0438,1899.13909039,0
+XMHQ.US,D,20200512,000000,47.024,47.0339,45.2611,45.2611,5876.9428994704,0
+XMHQ.US,D,20200513,000000,44.564,44.564,43.8224,44.2349,135530.75508631,0
+XMHQ.US,D,20200514,000000,43.2077,44.6899,43.2077,44.5591,16233.957938884,0
+XMHQ.US,D,20200515,000000,44.8347,45.0469,44.4767,44.9011,4544.6206804554,0
+XMHQ.US,D,20200518,000000,46.9902,47.1935,46.9357,47.1935,1974.7819113031,0
+XMHQ.US,D,20200519,000000,47.487,47.487,46.796,46.796,1933.4305025373,0
+XMHQ.US,D,20200520,000000,47.5455,47.952,47.4751,47.5117,136197.42048129,0
+XMHQ.US,D,20200521,000000,48.1453,48.1453,47.5653,47.5653,53746.745686078,0
+XMHQ.US,D,20200522,000000,47.7884,47.957,47.5316,47.957,2918.8043162978,0
+XMHQ.US,D,20200526,000000,50.9443,50.9443,49.2489,49.2489,3447.2954917436,0
+XMHQ.US,D,20200527,000000,49.7347,50.4992,49.4016,50.4992,1364.5964892712,0
+XMHQ.US,D,20200528,000000,50.5854,51.0435,50.0382,50.0382,10258.175086754,0
+XMHQ.US,D,20200529,000000,49.7635,49.9657,49.4066,49.9657,10139.163715183,0
+XMHQ.US,D,20200601,000000,50.4615,50.4615,50.2057,50.2057,605.14256730431,0
+XMHQ.US,D,20200602,000000,50.6638,50.6638,50.2424,50.4367,1193.139428535,0
+XMHQ.US,D,20200603,000000,51.1655,51.4242,51.1655,51.4242,246.09131070375,0
+XMHQ.US,D,20200604,000000,51.3499,51.3499,50.8997,51.1288,3949.5638226061,0
+XMHQ.US,D,20200605,000000,52.6041,53.1028,52.4732,52.5516,4136.149447525,0
+XMHQ.US,D,20200608,000000,52.9621,53.2089,52.85,53.0156,1295.0050940312,0
+XMHQ.US,D,20200609,000000,52.4931,52.4931,52.3265,52.3265,1460.4107290944,0
+XMHQ.US,D,20200610,000000,51.8089,51.9943,51.7505,51.7505,1219.3622731182,0
+XMHQ.US,D,20200611,000000,50.1997,50.1997,48.3109,48.3764,6777.5967538083,0
+XMHQ.US,D,20200612,000000,50.284,50.284,48.6202,48.6202,2313.6617489935,0
+XMHQ.US,D,20200615,000000,48.0304,49.4294,48.0304,49.4294,2242.0532118625,0
+XMHQ.US,D,20200616,000000,50.8908,50.8908,50.1799,50.1799,1771.0505803106,0
+XMHQ.US,D,20200617,000000,50.2939,50.4634,49.9895,49.9895,2856.2729176764,0
+XMHQ.US,D,20200618,000000,49.8825,49.9826,49.6663,49.7625,3649.009680845,0
+XMHQ.US,D,20200619,000000,50.4387,50.4387,49.6197,49.9399,1534.0364081164,0
+XMHQ.US,D,20200622,000000,50.1839,50.3287,49.1646,50.1958,3510.8354613105,0
+XMHQ.US,D,20200623,000000,50.7074,50.7074,50.2484,50.2484,3772.0553361969,0
+XMHQ.US,D,20200624,000000,50.2414,50.2414,48.6411,48.7452,4367.1121940461,0
+XMHQ.US,D,20200625,000000,48.3595,49.7119,48.3595,49.7119,2241.044640917,0
+XMHQ.US,D,20200626,000000,49.1457,49.8438,49.1457,49.2806,1287.9450974127,0
+XMHQ.US,D,20200629,000000,49.8864,50.0114,49.7922,49.7922,548.66259435591,0
+XMHQ.US,D,20200630,000000,50.0372,51.1962,50.0372,51.1962,3292.984137081,0
+XMHQ.US,D,20200701,000000,51.5135,51.5135,50.2989,50.6003,69860.683682447,0
+XMHQ.US,D,20200702,000000,50.9404,51.2606,50.7847,50.7847,30188.545540922,0
+XMHQ.US,D,20200706,000000,51.5046,51.7375,51.3419,51.6136,4784.6605654861,0
+XMHQ.US,D,20200707,000000,51.9398,51.9398,51.3241,51.3241,3823.4924544177,0
+XMHQ.US,D,20200708,000000,51.455,51.455,50.8046,51.1734,8141.184672134,0
+XMHQ.US,D,20200709,000000,50.6003,50.9017,49.9122,50.7569,12657.565366115,0
+XMHQ.US,D,20200710,000000,50.3375,51.3569,50.3375,51.2854,6355.0055276408,0
+XMHQ.US,D,20200713,000000,51.8962,52.1431,51.6186,51.6186,5513.8573590878,0
+XMHQ.US,D,20200714,000000,50.647,51.221,50.4566,51.0872,2148.2561139303,0
+XMHQ.US,D,20200715,000000,52.9095,53.1038,51.9587,52.7112,7829.5362499723,0
+XMHQ.US,D,20200716,000000,52.5417,52.6864,52.3116,52.3116,6177.4970412315,0
+XMHQ.US,D,20200717,000000,52.7459,53.1138,52.4762,52.6091,4050.4209171569,0
+XMHQ.US,D,20200720,000000,52.7459,52.7459,52.2492,52.499,1021.6823677988,0
+XMHQ.US,D,20200721,000000,53.1723,53.2635,52.9681,52.969,5073.1118559012,0
+XMHQ.US,D,20200722,000000,53.3507,53.5699,53.0206,53.5163,7011.585213166,0
+XMHQ.US,D,20200723,000000,53.5302,53.9763,53.2139,53.3913,13016.616622716,0
+XMHQ.US,D,20200724,000000,53.2199,53.2199,52.7885,53.0702,4716.0777411916,0
+XMHQ.US,D,20200727,000000,53.1851,53.8902,53.1851,53.8752,3344.4212553018,0
+XMHQ.US,D,20200728,000000,53.6115,53.6115,52.8649,52.8649,4060.5066266119,0
+XMHQ.US,D,20200729,000000,53.7146,54.0934,53.7116,53.898,3558.2382957494,0
+XMHQ.US,D,20200730,000000,54.0249,54.0249,53.0176,53.5787,9542.0897154435,0
+XMHQ.US,D,20200731,000000,53.4063,53.4063,52.733,53.3577,17873.894296279,0
+XMHQ.US,D,20200803,000000,53.9953,54.2619,53.8137,54.1667,16138.143699061,0
+XMHQ.US,D,20200804,000000,53.8703,54.1807,53.8703,54.0161,12304.565535188,0
+XMHQ.US,D,20200805,000000,53.9585,54.6774,53.9585,54.6774,3750.8753463412,0
+XMHQ.US,D,20200806,000000,54.7339,54.7339,54.4335,54.5554,3102.3642283801,0
+XMHQ.US,D,20200807,000000,54.8796,55.1156,54.8796,55.1156,3023.6956946305,0
+XMHQ.US,D,20200810,000000,55.4141,55.5865,55.2862,55.3556,7743.8077196042,0
+XMHQ.US,D,20200811,000000,55.9792,56.122,55.3724,55.3724,5882.9943251434,0
+XMHQ.US,D,20200812,000000,56.0625,56.0724,55.7918,55.881,6042.3485345336,0
+XMHQ.US,D,20200813,000000,55.7918,55.9484,55.7918,55.8424,1881.9933843164,0
+XMHQ.US,D,20200814,000000,55.7918,55.8404,55.4141,55.528,9743.8039045449,0
+XMHQ.US,D,20200817,000000,56.0377,56.122,55.6758,55.7432,17511.817326841,0
+XMHQ.US,D,20200818,000000,55.5232,55.8067,55.5232,55.5657,3101.3556574346,0
+XMHQ.US,D,20200819,000000,55.3645,55.6808,55.3158,55.3158,2755.4158231256,0
+XMHQ.US,D,20200820,000000,54.9183,55.0015,54.8816,54.8994,1700.4506141251,0
+XMHQ.US,D,20200821,000000,54.7507,54.8866,54.6159,54.8429,5181.0289470704,0
+XMHQ.US,D,20200824,000000,55.656,55.656,55.4319,55.5846,6344.9198181857,0
+XMHQ.US,D,20200825,000000,55.4229,55.5162,55.3943,55.5162,4006.0437955545,0
+XMHQ.US,D,20200826,000000,55.1811,55.6163,55.1811,55.5092,2288.4474753558,0
+XMHQ.US,D,20200827,000000,55.7621,55.772,55.3833,55.5667,5996.9628419857,0
+XMHQ.US,D,20200828,000000,55.6956,55.7194,55.5578,55.7194,1900.1476613355,0
+XMHQ.US,D,20200831,000000,55.8404,55.8404,55.3158,55.4171,7820.4591114627,0
+XMHQ.US,D,20200901,000000,54.8013,55.6986,54.8013,55.6986,5758.940098846,0
+XMHQ.US,D,20200902,000000,56.1517,56.6535,56.1517,56.6535,3781.1324747064,0
+XMHQ.US,D,20200903,000000,56.2816,56.2816,54.1142,54.1985,9522.9268674789,0
+XMHQ.US,D,20200904,000000,54.2659,54.2659,52.6736,53.7781,14653.527267274,0
+XMHQ.US,D,20200908,000000,53.3378,53.3378,52.503,52.5218,5871.9000447428,0
+XMHQ.US,D,20200909,000000,53.3477,53.6561,53.1861,53.5837,3145.7327790369,0
+XMHQ.US,D,20200910,000000,54.2679,54.2679,52.6766,52.6766,5576.3887577092,0
+XMHQ.US,D,20200911,000000,52.9631,53.1633,52.5119,52.7559,10088.735167908,0
+XMHQ.US,D,20200914,000000,53.6085,53.6135,53.3666,53.6135,22544.586344922,0
+XMHQ.US,D,20200915,000000,54.2103,54.2103,53.6135,53.673,6113.9570716646,0
+XMHQ.US,D,20200916,000000,54.2391,54.5991,53.8902,53.898,5023.6918795713,0
+XMHQ.US,D,20200917,000000,53.3477,53.9763,53.3477,53.8435,6148.2484838118,0
+XMHQ.US,D,20200918,000000,54.1816,54.1816,53.1128,53.2169,7608.6592129062,0
+XMHQ.US,D,20200921,000000,53.0344,53.0344,51.2636,51.8704,8984.349982578,0
+XMHQ.US,D,20200922,000000,52.2561,52.3335,51.8377,52.3335,5615.723024584,0
+XMHQ.US,D,20200923,000000,52.5387,52.5387,51.3399,51.3399,3573.366859932,0
+XMHQ.US,D,20200924,000000,51.448,52.1391,51.3499,51.4916,3471.5011944357,0
+XMHQ.US,D,20200925,000000,51.4778,52.0906,51.4114,51.9924,7082.1851793515,0
+XMHQ.US,D,20200928,000000,53.1098,53.1613,53.0136,53.0265,3988.8980894809,0
+XMHQ.US,D,20200929,000000,53.2278,53.2278,52.6001,52.9254,5258.6889098745,0
+XMHQ.US,D,20200930,000000,53.5312,53.5977,53.0404,53.1821,7519.9049697016,0
+XMHQ.US,D,20201001,000000,52.8877,53.5877,52.8877,53.4658,7713.550591239,0
+XMHQ.US,D,20201002,000000,52.4197,53.9962,52.386,53.8832,11386.765974776,0
+XMHQ.US,D,20201005,000000,54.9807,55.1652,54.9807,55.1473,1531.0106952799,0
+XMHQ.US,D,20201006,000000,55.5449,55.895,54.7557,55.0005,5642.9544401127,0
+XMHQ.US,D,20201007,000000,55.7977,55.9346,55.5538,55.8157,1886.0276680984,0
+XMHQ.US,D,20201008,000000,56.4492,56.7228,56.4045,56.5652,18904.653802587,0
+XMHQ.US,D,20201009,000000,56.7674,57.0341,56.7526,56.8061,2711.0387015233,0
+XMHQ.US,D,20201012,000000,57.1105,57.3455,57.1105,57.2553,3758.9439139053,0
+XMHQ.US,D,20201013,000000,57.1184,57.1184,56.7813,56.9697,2493.1873772938,0
+XMHQ.US,D,20201014,000000,57.0917,57.403,56.9102,56.9102,2715.0729853053,0
+XMHQ.US,D,20201015,000000,56.5086,57.5686,56.5086,57.53,13910.210480436,0
+XMHQ.US,D,20201016,000000,57.6479,57.7837,57.6479,57.6777,9234.4755770638,0
+XMHQ.US,D,20201019,000000,57.3207,57.6618,56.6842,56.6881,4737.2577310473,0
+XMHQ.US,D,20201020,000000,56.8101,57.6132,56.8101,57.0283,4929.8947816391,0
+XMHQ.US,D,20201021,000000,57.287,57.5686,56.8061,56.8061,9062.0099453821,0
+XMHQ.US,D,20201022,000000,57.2375,57.4229,56.8656,57.3306,3159.852772274,0
+XMHQ.US,D,20201023,000000,57.8303,57.8383,57.2057,57.636,6325.7569702211,0
+XMHQ.US,D,20201026,000000,57.0728,57.0728,55.8662,56.3847,6273.3112810547,0
+XMHQ.US,D,20201027,000000,56.6931,56.6931,55.769,55.769,4217.8436941111,0
+XMHQ.US,D,20201028,000000,54.493,54.8161,54.4067,54.4652,5791.2143691023,0
+XMHQ.US,D,20201029,000000,54.6209,55.2287,54.0061,55.074,5466.454524649,0
+XMHQ.US,D,20201030,000000,54.8935,54.8935,54.0547,54.496,8003.0104525995,0
+XMHQ.US,D,20201102,000000,55.5836,55.6718,55.2079,55.5895,7421.0650170419,0
+XMHQ.US,D,20201103,000000,56.8477,57.0966,56.6385,57.0966,3405.9440829778,0
+XMHQ.US,D,20201104,000000,56.8011,57.3158,56.348,56.9658,5804.3257913939,0
+XMHQ.US,D,20201105,000000,58.4163,58.6097,58.2944,58.4243,4476.0378561609,0
+XMHQ.US,D,20201106,000000,58.4729,58.7286,58.2477,58.4133,24425.571158293,0
+XMHQ.US,D,20201109,000000,63.9241,63.9241,59.6032,59.6111,10218.840819879,0
+XMHQ.US,D,20201110,000000,59.7766,60.1514,59.4633,60.0493,24800.759550022,0
+XMHQ.US,D,20201111,000000,59.5199,60.0889,59.5199,59.9552,44427.550149592,0
+XMHQ.US,D,20201112,000000,59.4961,59.8559,58.8773,59.1272,57228.332589969,0
+XMHQ.US,D,20201113,000000,59.9055,60.3031,59.9055,60.2407,4029.2409273012,0
+XMHQ.US,D,20201116,000000,61.4909,61.7537,61.014,61.5197,64265.132076772,0
+XMHQ.US,D,20201117,000000,61.3938,61.4612,60.7007,61.252,8828.0214860244,0
+XMHQ.US,D,20201118,000000,61.3958,61.3958,60.4172,60.4787,5259.69748082,0
+XMHQ.US,D,20201119,000000,60.5758,60.7999,60.2199,60.7622,8566.801611138,0
+XMHQ.US,D,20201120,000000,60.8861,60.8861,60.322,60.778,6992.4223652013,0
+XMHQ.US,D,20201123,000000,61.4999,61.8221,61.0815,61.5604,17065.020397982,0
+XMHQ.US,D,20201124,000000,62.2703,62.5123,61.7944,62.3179,34089.697958143,0
+XMHQ.US,D,20201125,000000,62.5994,62.5994,61.6843,61.8797,34505.229187692,0
+XMHQ.US,D,20201127,000000,62.2802,62.2802,61.9332,62.1384,3084.209951361,0
+XMHQ.US,D,20201130,000000,62.4349,62.4349,61.4176,61.4216,6519.4025917585,0
+XMHQ.US,D,20201201,000000,62.3754,62.5123,62.2008,62.4488,5336.3488726785,0
+XMHQ.US,D,20201202,000000,62.413,62.413,62.0621,62.2812,10483.086407602,0
+XMHQ.US,D,20201203,000000,62.5994,62.9594,62.415,62.5231,9946.5266645919,0
+XMHQ.US,D,20201204,000000,63.2023,63.9241,63.1359,63.9241,13631.844899475,0
+XMHQ.US,D,20201207,000000,64.167,64.167,63.4462,63.6425,14681.767253749,0
+XMHQ.US,D,20201208,000000,63.6614,64.1651,63.6614,64.1145,10935.934762134,0
+XMHQ.US,D,20201209,000000,64.2969,64.2969,63.8368,64.0679,10467.957843419,0
+XMHQ.US,D,20201210,000000,63.3877,64.3118,63.3877,64.3118,8555.7073307375,0
+XMHQ.US,D,20201211,000000,64.1769,64.5666,63.9984,64.4724,8812.8929218418,0
+XMHQ.US,D,20201214,000000,65.2557,65.2557,64.2076,64.2076,12822.971001178,0
+XMHQ.US,D,20201215,000000,64.9642,65.4124,64.5954,65.213,6792.7253179909,0
+XMHQ.US,D,20201216,000000,65.7525,65.7525,64.871,64.9642,10736.237714924,0
+XMHQ.US,D,20201217,000000,65.6364,65.6364,65.1506,65.5205,10393.323593452,0
+XMHQ.US,D,20201218,000000,65.9855,65.9855,65.1685,65.3489,6520.411162704,0
+XMHQ.US,D,20201221,000000,64.7966,65.2795,64.3852,65.2795,10094.786593581,0
+XMHQ.US,D,20201222,000000,65.1774,65.5293,65.0009,65.3777,5972.7571392936,0
+XMHQ.US,D,20201223,000000,65.7445,65.922,65.6622,65.7643,17658.060113939,0
+XMHQ.US,D,20201224,000000,65.5591,65.9299,65.5591,65.9299,5881.9857541979,0
+XMHQ.US,D,20201228,000000,66.1897,66.39,65.7049,65.7049,5685.314419824,0
+XMHQ.US,D,20201229,000000,66.1451,66.1451,64.5219,64.8512,12386.259781774,0
+XMHQ.US,D,20201230,000000,65.6077,65.7931,65.3569,65.4738,15495.684006772,0
+XMHQ.US,D,20201231,000000,65.7832,65.8486,65.0326,65.5195,41310.057357029,0
+XMHQ.US,D,20210104,000000,66.1153,66.1153,64.3267,64.9225,30052.388463278,0
+XMHQ.US,D,20210105,000000,66.5744,66.5744,65.0009,65.7257,104669.49272473,0
+XMHQ.US,D,20210106,000000,67.7821,68.4315,67.5768,68.0428,46015.04081782,0
+XMHQ.US,D,20210107,000000,68.5891,69.299,68.5881,69.1573,15735.723891804,0
+XMHQ.US,D,20210108,000000,69.1374,69.299,67.9843,68.6099,32789.650009384,0
+XMHQ.US,D,20210111,000000,68.3849,69.2544,68.3849,69.074,11305.07172819,0
+XMHQ.US,D,20210112,000000,69.5875,69.9763,69.1771,69.8137,25320.173586958,0
+XMHQ.US,D,20210113,000000,69.6868,69.6906,68.9223,68.9827,11837.597187418,0
+XMHQ.US,D,20210114,000000,69.5975,69.7333,69.2049,69.2842,15463.409736517,0
+XMHQ.US,D,20210115,000000,68.95,69.0293,68.1687,68.7002,13991.904727021,0
+XMHQ.US,D,20210119,000000,69.5777,69.7412,69.1771,69.3357,63689.238066887,0
+XMHQ.US,D,20210120,000000,70.0655,70.3798,69.7046,70.3798,80302.418681282,0
+XMHQ.US,D,20210121,000000,72.3142,72.3142,69.8414,69.8998,137542.85412259,0
+XMHQ.US,D,20210122,000000,69.8712,70.3084,69.4448,70.2321,21648.975345312,0
+XMHQ.US,D,20210125,000000,70.1923,70.8448,69.5975,70.236,29622.737240492,0
+XMHQ.US,D,20210126,000000,71.0045,71.0045,69.5618,69.5618,26320.675964901,0
+XMHQ.US,D,20210127,000000,68.7468,68.7468,67.2912,67.6125,24311.602641451,0
+XMHQ.US,D,20210128,000000,68.6674,68.6674,67.8762,67.8762,16784.637675131,0
+XMHQ.US,D,20210129,000000,67.9248,67.9248,66.7231,66.8778,16198.657955791,0
+XMHQ.US,D,20210201,000000,67.7384,68.3135,66.9175,68.1985,13681.264875805,0
+XMHQ.US,D,20210202,000000,69.1671,69.3665,68.6586,69.2644,10815.914819619,0
+XMHQ.US,D,20210203,000000,69.3298,69.3298,68.7865,69.2247,32078.607492802,0
+XMHQ.US,D,20210204,000000,69.5975,70.2321,69.5975,69.9495,11016.620437775,0
+XMHQ.US,D,20210205,000000,70.5057,70.7496,70.2608,70.5831,19447.26497127,0
+XMHQ.US,D,20210208,000000,71.6399,72.0118,71.1412,72.0118,8603.1101651763,0
+XMHQ.US,D,20210209,000000,72.5006,72.5006,71.6399,72.1486,26077.610367034,0
+XMHQ.US,D,20210210,000000,72.7742,72.7742,71.7372,72.1188,12996.445203806,0
+XMHQ.US,D,20210211,000000,72.8704,72.8704,71.869,72.7028,16734.209127856,0
+XMHQ.US,D,20210212,000000,72.6166,73.2046,72.5968,72.9696,16847.169073752,0
+XMHQ.US,D,20210216,000000,74.1812,74.1812,72.9398,72.9498,29151.73460894,0
+XMHQ.US,D,20210217,000000,72.569,72.9596,72.0941,72.6067,17184.031769551,0
+XMHQ.US,D,20210218,000000,72.7256,72.7256,71.6301,71.7758,12356.002653409,0
+XMHQ.US,D,20210219,000000,72.6067,72.8516,72.1486,72.6463,10908.703346606,0
+XMHQ.US,D,20210222,000000,72.5294,72.5779,71.9166,71.9324,151924.06723458,0
+XMHQ.US,D,20210223,000000,71.5815,71.9711,70.5503,71.8055,24419.51973262,0
+XMHQ.US,D,20210224,000000,72.0891,73.0023,71.983,72.8099,21330.266926531,0
+XMHQ.US,D,20210225,000000,72.9785,72.9785,70.8646,70.9697,45524.875338303,0
+XMHQ.US,D,20210226,000000,71.4635,71.6201,70.2906,70.9846,23521.891591119,0
+XMHQ.US,D,20210301,000000,72.5879,73.2433,72.2151,72.8803,59627.722869331,0
+XMHQ.US,D,20210302,000000,73.2829,73.2829,72.0019,72.0019,14084.693254008,0
+XMHQ.US,D,20210303,000000,72.569,72.569,71.3286,71.3286,20340.858828989,0
+XMHQ.US,D,20210304,000000,71.8343,71.8343,68.9797,69.9743,26523.398724948,0
+XMHQ.US,D,20210305,000000,70.9747,71.6658,68.9223,71.6658,16391.295006383,0
+XMHQ.US,D,20210308,000000,72.2656,72.9398,71.7184,72.1228,18578.885387188,0
+XMHQ.US,D,20210309,000000,73.3989,73.3989,72.5006,72.5006,18192.602715058,0
+XMHQ.US,D,20210310,000000,72.5492,73.6656,72.5492,73.387,12697.908203935,0
+XMHQ.US,D,20210311,000000,73.8966,74.6254,73.8966,74.5897,20459.870200559,0
+XMHQ.US,D,20210312,000000,75.0022,75.0667,74.4479,75.0667,12030.234238009,0
+XMHQ.US,D,20210315,000000,75.61,76.2584,75.0617,76.2405,13026.702332171,0
+XMHQ.US,D,20210316,000000,76.5568,76.5568,75.2511,75.5009,36402.35113619,0
+XMHQ.US,D,20210317,000000,75.9213,75.9213,74.6333,75.9025,12358.019795299,0
+XMHQ.US,D,20210318,000000,76.1275,76.1275,74.2992,74.4023,20451.801632994,0
+XMHQ.US,D,20210319,000000,74.7087,74.8921,74.2497,74.2655,20478.024477578,0
+XMHQ.US,D,20210322,000000,74.6115,74.6115,73.8877,74.2189,18966.176630263,0
+XMHQ.US,D,20210323,000000,73.7608,73.9164,72.0762,72.2656,38760.390006787,0
+XMHQ.US,D,20210324,000000,73.2908,73.4564,71.9979,72.2229,11779.100072578,0
+XMHQ.US,D,20210325,000000,71.9592,73.5456,71.3118,73.4564,17366.583110688,0
+XMHQ.US,D,20210326,000000,74.5738,75.367,73.8481,75.367,44428.558720537,0
+XMHQ.US,D,20210329,000000,75.2679,75.3958,73.9859,74.1722,69257.558257033,0
+XMHQ.US,D,20210330,000000,74.3775,74.8574,74.0443,74.779,45346.358280949,0
+XMHQ.US,D,20210331,000000,75.4345,75.4345,74.4172,74.5431,27104.33558956,0
+XMHQ.US,D,20210401,000000,75.2976,75.4929,74.6214,75.3888,41018.580353777,0
+XMHQ.US,D,20210405,000000,76.7075,76.7075,75.8122,76.1989,29623.745811437,0
+XMHQ.US,D,20210406,000000,76.3754,76.5708,75.8072,75.8122,27397.829734703,0
+XMHQ.US,D,20210407,000000,76.0423,76.0423,75.0835,75.0875,43980.753220732,0
+XMHQ.US,D,20210408,000000,75.5822,75.6209,74.6026,75.4741,15209.249858248,0
+XMHQ.US,D,20210409,000000,75.8162,75.836,75.3373,75.836,14181.516064777,0
+XMHQ.US,D,20210412,000000,76.0224,76.3854,75.6853,76.2545,21010.549936806,0
+XMHQ.US,D,20210413,000000,76.6589,76.6589,75.3572,75.7686,33952.532309554,0
+XMHQ.US,D,20210414,000000,75.8855,76.6004,75.8855,76.1702,10995.44044792,0
+XMHQ.US,D,20210415,000000,77.0506,77.0506,76.0809,76.4398,40776.523326856,0
+XMHQ.US,D,20210416,000000,76.9534,77.3639,76.7175,77.1488,29846.639990394,0
+XMHQ.US,D,20210419,000000,77.1091,77.1091,76.0909,76.4349,24026.177063873,0
+XMHQ.US,D,20210420,000000,76.4349,76.4349,74.794,75.1708,43906.118970764,0
+XMHQ.US,D,20210421,000000,75.4543,76.4725,75.1509,76.3854,54236.911165595,0
+XMHQ.US,D,20210422,000000,76.7868,76.7868,75.7626,75.7974,24141.15415166,0
+XMHQ.US,D,20210423,000000,76.3159,77.3838,76.0036,77.0526,18554.679684496,0
+XMHQ.US,D,20210426,000000,77.3441,77.7506,77.3441,77.6227,22214.783645741,0
+XMHQ.US,D,20210427,000000,77.8725,77.8725,77.4819,77.7159,19486.599238145,0
+XMHQ.US,D,20210428,000000,78.412,78.412,77.4621,77.5077,16429.620702312,0
+XMHQ.US,D,20210429,000000,78.2266,78.2266,77.3055,77.7229,16270.266492922,0
+XMHQ.US,D,20210430,000000,77.7268,77.7268,76.3664,76.4052,122071.37581852,0
+XMHQ.US,D,20210503,000000,77.237,77.7268,76.7868,77.232,27633.835335951,0
+XMHQ.US,D,20210504,000000,77.1091,77.6188,76.7274,77.6088,19011.56232281,0
+XMHQ.US,D,20210505,000000,78.0401,78.0401,77.58,77.6485,64342.792039577,0
+XMHQ.US,D,20210506,000000,78.1373,78.1373,76.9722,78.0599,19128.55655249,0
+XMHQ.US,D,20210507,000000,78.0064,79.0198,78.0064,78.8631,31986.82753676,0
+XMHQ.US,D,20210510,000000,79.5383,79.5383,78.2553,78.2553,24659.559617651,0
+XMHQ.US,D,20210511,000000,77.3441,77.9023,76.6104,77.354,20893.555707127,0
+XMHQ.US,D,20210512,000000,76.9237,77.2955,74.9744,74.9744,123092.04961537,0
+XMHQ.US,D,20210513,000000,75.4841,76.7472,75.0924,76.4299,16869.357634553,0
+XMHQ.US,D,20210514,000000,77.0308,77.4422,76.9138,77.4422,13351.462176624,0
+XMHQ.US,D,20210517,000000,77.1388,77.234,76.4438,76.9822,20625.275835622,0
+XMHQ.US,D,20210518,000000,77.4323,77.4323,76.0323,76.0323,12363.062650027,0
+XMHQ.US,D,20210519,000000,75.1023,75.4543,74.4489,75.4345,20540.5558762,0
+XMHQ.US,D,20210520,000000,75.7577,75.8955,75.131,75.5524,62599.98144574,0
+XMHQ.US,D,20210521,000000,76.0611,76.4923,75.5227,75.5227,45163.806939812,0
+XMHQ.US,D,20210524,000000,76.0521,76.2207,75.7974,75.954,19465.419248289,0
+XMHQ.US,D,20210525,000000,76.0036,76.532,75.5822,75.5822,11477.537359872,0
+XMHQ.US,D,20210526,000000,76.0224,76.3159,75.7834,76.2058,13835.576230467,0
+XMHQ.US,D,20210527,000000,76.4627,77.0357,76.4627,76.8741,10700.937731831,0
+XMHQ.US,D,20210528,000000,77.0793,77.1041,76.4438,76.7868,12583.939687094,0
+XMHQ.US,D,20210601,000000,77.472,77.472,76.8166,77.1587,24763.442425038,0
+XMHQ.US,D,20210602,000000,77.5107,77.5107,76.3654,76.4725,38490.09299339,0
+XMHQ.US,D,20210603,000000,76.3654,76.5023,75.8657,76.3654,11851.717180655,0
+XMHQ.US,D,20210604,000000,76.9039,76.9147,76.3854,76.9147,21367.584051515,0
+XMHQ.US,D,20210607,000000,77.0605,77.0605,76.3734,76.5608,23793.19717546,0
+XMHQ.US,D,20210608,000000,76.8553,77.0605,76.1196,76.9237,28687.791974006,0
+XMHQ.US,D,20210609,000000,77.5205,77.5205,76.4627,76.4627,23361.528810783,0
+XMHQ.US,D,20210610,000000,77.0506,77.0506,76.2088,76.2475,17599.5629991,0
+XMHQ.US,D,20210611,000000,76.777,76.777,76.2277,76.6491,13721.607713625,0
+XMHQ.US,D,20210614,000000,76.7075,76.7075,75.7141,75.8855,16659.574877887,0
+XMHQ.US,D,20210615,000000,76.1602,76.1602,75.4801,75.9015,24483.059702187,0
+XMHQ.US,D,20210616,000000,76.189,76.189,75.0032,75.2679,32575.832968936,0
+XMHQ.US,D,20210617,000000,75.5822,75.5822,73.7251,73.9562,66793.619437159,0
+XMHQ.US,D,20210618,000000,73.4365,73.5962,72.6235,72.6235,22544.586344922,0
+XMHQ.US,D,20210621,000000,73.6161,74.6958,72.7822,74.5688,12405.422629738,0
+XMHQ.US,D,20210622,000000,74.4995,74.9784,74.1664,74.8177,18290.434096773,0
+XMHQ.US,D,20210623,000000,75.0319,75.2024,74.8435,74.8832,11664.122984791,0
+XMHQ.US,D,20210624,000000,75.364,75.7547,75.0339,75.7151,11900.128586039,0
+XMHQ.US,D,20210625,000000,76.2763,76.7175,76.2763,76.7125,14593.013010543,0
+XMHQ.US,D,20210628,000000,76.7175,76.7175,75.6288,75.834,22933.894729888,0
+XMHQ.US,D,20210629,000000,76.0403,76.4042,75.6843,75.8539,39119.441263388,0
+XMHQ.US,D,20210630,000000,76.188,76.188,75.6119,75.9203,14915.755713106,0
+XMHQ.US,D,20210701,000000,76.2951,76.8008,76.1384,76.5708,21788.158135791,0
+XMHQ.US,D,20210702,000000,76.7075,76.7075,76.1325,76.3744,38763.415719623,0
+XMHQ.US,D,20210706,000000,76.2763,76.2763,74.6413,75.2262,15318.175520363,0
+XMHQ.US,D,20210707,000000,75.0587,75.5742,74.7592,75.2649,30737.208135277,0
+XMHQ.US,D,20210708,000000,74.1266,75.0567,73.5764,74.1168,14363.058834968,0
+XMHQ.US,D,20210709,000000,75.255,76.305,75.255,76.2763,62793.627067277,0
+XMHQ.US,D,20210712,000000,75.6675,76.5172,75.4255,76.413,10037.298049688,0
+XMHQ.US,D,20210713,000000,76.0997,76.2366,75.1668,75.1668,8581.9301753207,0
+XMHQ.US,D,20210714,000000,75.4613,75.5792,74.6561,74.8633,10915.763343224,0
+XMHQ.US,D,20210715,000000,74.4797,74.8921,74.0285,74.6056,37656.004821457,0
+XMHQ.US,D,20210716,000000,75.0289,75.0289,73.3216,73.4287,6681.7825139851,0
+XMHQ.US,D,20210719,000000,72.0653,72.7524,71.7024,71.986,65538.957180948,0
+XMHQ.US,D,20210720,000000,72.1923,74.7295,72.1923,73.979,129667.93218008,0
+XMHQ.US,D,20210721,000000,74.4112,75.3412,74.4112,75.0389,13652.016318385,0
+XMHQ.US,D,20210722,000000,74.9516,74.9516,74.1296,74.4797,8170.4332295537,0
+XMHQ.US,D,20210723,000000,74.9218,75.5296,74.8237,75.5296,6348.9541019677,0
+XMHQ.US,D,20210726,000000,75.3145,75.8618,75.1499,75.5098,14771.530067898,0
+XMHQ.US,D,20210727,000000,74.8723,74.8723,73.9542,74.4727,10289.440786065,0
+XMHQ.US,D,20210728,000000,74.8822,75.6486,74.2535,75.364,13855.747649377,0
+XMHQ.US,D,20210729,000000,75.6675,76.6332,75.5882,76.2078,16894.571908191,0
+XMHQ.US,D,20210730,000000,75.6575,76.9247,75.6575,76.188,18894.568093131,0
+XMHQ.US,D,20210802,000000,76.4825,77.1597,75.7756,75.7756,7977.7961789618,0
+XMHQ.US,D,20210803,000000,76.0997,76.767,75.4315,76.767,18790.685285745,0
+XMHQ.US,D,20210804,000000,76.5708,76.7868,76.0621,76.1592,11665.131555736,0
+XMHQ.US,D,20210805,000000,76.3149,76.4923,76.1275,76.4339,13508.799244123,0
+XMHQ.US,D,20210806,000000,76.8851,77.3758,76.532,76.777,13610.664909619,0
+XMHQ.US,D,20210809,000000,76.9644,76.9644,76.0899,76.3149,10947.029042535,0
+XMHQ.US,D,20210810,000000,76.2851,76.8116,76.0849,76.542,10886.514785804,0
+XMHQ.US,D,20210811,000000,76.6987,77.3401,76.4825,77.1994,31821.421901697,0
+XMHQ.US,D,20210812,000000,77.2875,77.5325,76.8275,77.0377,8191.6132194094,0
+XMHQ.US,D,20210813,000000,77.3173,77.3173,76.4428,76.4725,10564.780654188,0
+XMHQ.US,D,20210816,000000,76.2078,76.7968,75.7656,76.7968,15284.892679161,0
+XMHQ.US,D,20210817,000000,76.1196,76.1196,75.0685,75.7071,13608.647767728,0
+XMHQ.US,D,20210818,000000,75.1083,76.0482,74.9853,74.9853,14825.992898956,0
+XMHQ.US,D,20210819,000000,74.0781,74.5976,74.0781,74.325,13449.293558338,0
+XMHQ.US,D,20210820,000000,74.5094,75.4999,74.5094,75.4999,6386.2712269515,0
+XMHQ.US,D,20210823,000000,76.1692,76.3645,75.8122,76.1374,8760.4472326754,0
+XMHQ.US,D,20210824,000000,76.3744,77.1299,76.3744,76.8553,8653.5387124517,0
+XMHQ.US,D,20210825,000000,77.6286,77.9946,77.4849,77.4929,4232.9722582937,0
+XMHQ.US,D,20210826,000000,77.935,77.935,77.0565,77.1498,8488.1330773885,0
+XMHQ.US,D,20210827,000000,77.238,78.6727,77.238,78.2979,10828.017670965,0
+XMHQ.US,D,20210830,000000,78.5834,78.5834,78.0758,78.0758,12249.094133185,0
+XMHQ.US,D,20210831,000000,78.2206,78.2206,77.4929,77.8755,9191.107026407,0
+XMHQ.US,D,20210901,000000,78.1025,78.1025,77.2092,77.6792,37131.547929793,0
+XMHQ.US,D,20210902,000000,78.0232,78.4348,77.9241,78.1799,3358.5412485389,0
+XMHQ.US,D,20210903,000000,77.9251,78.1888,77.7099,78.0252,11504.768775401,0
+XMHQ.US,D,20210907,000000,77.9747,77.9846,76.7472,76.7561,7878.9562263021,0
+XMHQ.US,D,20210908,000000,77.0218,77.0218,75.9966,76.3962,11035.78328574,0
+XMHQ.US,D,20210909,000000,76.5965,77.0526,76.5926,76.5926,9248.5955703009,0
+XMHQ.US,D,20210910,000000,76.8751,76.9931,76.0681,76.0759,17925.331414499,0
+XMHQ.US,D,20210913,000000,76.7472,76.7472,76.1493,76.5271,13855.747649377,0
+XMHQ.US,D,20210914,000000,76.4725,76.5578,75.597,75.597,16418.526421911,0
+XMHQ.US,D,20210915,000000,76.305,76.6223,75.9025,76.5241,13157.816555087,0
+XMHQ.US,D,20210916,000000,77.0218,77.0218,76.3119,76.4607,11357.517417357,0
+XMHQ.US,D,20210917,000000,76.4428,76.4428,75.6803,76.0472,5024.7004505168,0
+XMHQ.US,D,20210920,000000,74.6016,74.6016,73.4673,74.556,10340.877904285,0
+XMHQ.US,D,20210921,000000,75.0507,75.0507,74.0107,74.2863,31662.067692307,0
+XMHQ.US,D,20210922,000000,74.8187,75.9818,74.8187,75.4018,13505.773531287,0
+XMHQ.US,D,20210923,000000,75.8727,77.0417,75.8727,76.6342,24375.142611017,0
+XMHQ.US,D,20210924,000000,76.2088,76.7512,76.2088,76.536,51438.126791812,0
+XMHQ.US,D,20210927,000000,76.5043,77.6227,76.5043,77.3768,14204.713196523,0
+XMHQ.US,D,20210928,000000,76.8086,77.2132,76.1186,76.1186,15027.707088057,0
+XMHQ.US,D,20210929,000000,76.4647,76.6461,76.2475,76.3209,9152.7813304777,0
+XMHQ.US,D,20210930,000000,76.9574,76.9574,74.8515,74.8515,22497.183510484,0
+XMHQ.US,D,20211001,000000,75.1142,76.3854,74.4152,75.9213,17435.165934983,0
+XMHQ.US,D,20211004,000000,76.2673,76.2673,75.4087,75.5455,22566.774905723,0
+XMHQ.US,D,20211005,000000,75.833,76.4527,75.6159,75.6665,14102.847531027,0
+XMHQ.US,D,20211006,000000,75.0448,75.5574,74.086,75.5574,14735.22151386,0
+XMHQ.US,D,20211007,000000,75.9916,77.003,75.9916,76.6024,9958.629515938,0
+XMHQ.US,D,20211008,000000,77.1736,77.1736,76.2405,76.2743,11617.728721297,0
+XMHQ.US,D,20211011,000000,76.3556,76.6887,75.4345,75.4899,6962.1652368361,0
+XMHQ.US,D,20211012,000000,76.0204,76.0403,75.4791,75.5366,26317.650252064,0
+XMHQ.US,D,20211013,000000,75.9322,76.0403,75.5158,75.9064,8047.3875742018,0
+XMHQ.US,D,20211014,000000,76.7998,77.4393,76.6659,77.4393,15951.558074142,0
+XMHQ.US,D,20211015,000000,77.7357,78.2404,77.581,77.6763,12370.122646646,0
+XMHQ.US,D,20211018,000000,77.3411,78.1293,77.3411,78.1293,25347.405002487,0
+XMHQ.US,D,20211019,000000,78.2186,78.2672,77.8577,78.179,11037.80042763,0
+XMHQ.US,D,20211020,000000,78.169,79.2032,78.169,78.7471,17447.268786329,0
+XMHQ.US,D,20211021,000000,78.642,79.4689,78.642,79.4689,17849.688593586,0
+XMHQ.US,D,20211022,000000,79.6959,79.7921,79.1932,79.3648,33974.720870355,0
+XMHQ.US,D,20211025,000000,79.7753,79.9716,79.4818,79.6028,18712.016751994,0
+XMHQ.US,D,20211026,000000,79.805,79.8774,78.7203,78.76,15393.818341276,0
+XMHQ.US,D,20211027,000000,78.8789,78.8789,76.9554,76.9554,7800.2876925526,0
+XMHQ.US,D,20211028,000000,77.5582,78.0788,77.351,78.0382,8284.401746396,0
+XMHQ.US,D,20211029,000000,78.2771,78.7699,77.9529,78.4843,14824.98432801,0
+XMHQ.US,D,20211101,000000,79.223,80.2462,79.223,80.2105,9093.2756446928,0
+XMHQ.US,D,20211102,000000,80.5833,80.5833,79.8694,80.0618,41377.631610378,0
+XMHQ.US,D,20211103,000000,80.5734,81.8049,80.5734,81.6998,10270.277938099,0
+XMHQ.US,D,20211104,000000,82.2193,82.2193,81.1842,81.4261,36456.813967249,0
+XMHQ.US,D,20211105,000000,82.0518,82.3463,81.2139,81.5947,11485.605927435,0
+XMHQ.US,D,20211108,000000,82.3075,82.3075,81.5421,81.7027,11349.448849792,0
+XMHQ.US,D,20211109,000000,81.7067,81.9803,81.6076,81.9665,6742.2967707155,0
+XMHQ.US,D,20211110,000000,81.5094,82.0032,80.7896,81.0642,19017.613748484,0
+XMHQ.US,D,20211111,000000,81.204,81.6869,81.1545,81.4232,40221.809306827,0
+XMHQ.US,D,20211112,000000,81.8732,82.1399,81.7186,82.1399,6955.1052402176,0
+XMHQ.US,D,20211115,000000,82.5643,82.5643,81.9774,82.0448,11400.885968013,0
+XMHQ.US,D,20211116,000000,82.2292,82.9282,82.1995,82.5029,12001.994251536,0
+XMHQ.US,D,20211117,000000,82.3463,82.3463,81.1594,81.6155,19142.676545726,0
+XMHQ.US,D,20211118,000000,81.1445,81.5421,80.9879,81.436,10527.463529204,0
+XMHQ.US,D,20211119,000000,81.1147,81.4796,80.7013,80.9145,10246.072235407,0
+XMHQ.US,D,20211122,000000,81.8049,82.0904,81.4995,81.4995,10556.712086624,0
+XMHQ.US,D,20211123,000000,81.6274,81.6274,80.6716,81.3627,15645.961077653,0
+XMHQ.US,D,20211124,000000,80.623,81.3715,80.623,81.206,6969.2252334547,0
+XMHQ.US,D,20211126,000000,79.4887,79.4887,78.2048,78.5399,7973.7618951798,0
+XMHQ.US,D,20211129,000000,79.459,79.459,78.0024,78.6469,11371.637410594,0
+XMHQ.US,D,20211130,000000,77.815,77.8617,76.2653,76.2653,22671.666284056,0
+XMHQ.US,D,20211201,000000,77.6564,78.3465,75.5336,75.5336,19617.71346106,0
+XMHQ.US,D,20211202,000000,76.1097,77.8627,76.1097,77.7059,41199.114553023,0
+XMHQ.US,D,20211203,000000,78.179,78.179,75.6685,76.186,10180.515123949,0
+XMHQ.US,D,20211206,000000,76.9376,77.8537,76.4845,77.4591,20998.44708546,0
+XMHQ.US,D,20211207,000000,78.7203,79.3816,78.166,78.6707,16970.214729104,0
+XMHQ.US,D,20211208,000000,79.1447,79.1447,78.5081,79.0851,10740.271998706,0
+XMHQ.US,D,20211209,000000,79.1149,79.1149,78.1988,78.1988,10132.103718565,0
+XMHQ.US,D,20211210,000000,78.987,78.987,77.5275,78.1978,12664.625362734,0
+XMHQ.US,D,20211213,000000,78.2086,78.2086,76.9673,77.2747,19829.513359617,0
+XMHQ.US,D,20211214,000000,77.351,77.8627,76.7948,77.1339,10978.294741846,0
+XMHQ.US,D,20211215,000000,77.7159,78.1492,76.4755,78.0709,49738.684748633,0
+XMHQ.US,D,20211216,000000,79.0366,79.0366,77.0655,77.3123,14771.530067898,0
+XMHQ.US,D,20211217,000000,76.3357,77.473,76.0958,76.8186,11785.151498251,0
+XMHQ.US,D,20211220,000000,75.7616,75.7616,73.8857,74.9228,19699.407707647,0
+XMHQ.US,D,20211221,000000,75.8608,76.8364,75.8608,76.8364,11673.2001233,0
+XMHQ.US,D,20211222,000000,77.2836,77.5741,77.0268,77.5513,28311.595011332,0
+XMHQ.US,D,20211223,000000,77.9946,78.0222,77.6485,77.7079,57556.118147259,0
+XMHQ.US,D,20211227,000000,77.6088,78.872,77.6088,78.872,19331.279312537,0
+XMHQ.US,D,20211228,000000,79.1357,79.3965,78.76,78.8879,51840.546599069,0
+XMHQ.US,D,20211229,000000,79.3876,79.7127,79.0416,79.5253,16071.578016657,0
+XMHQ.US,D,20211230,000000,79.9507,80.1471,79.0713,79.223,25084.167985709,0
+XMHQ.US,D,20211231,000000,79.1407,79.7029,79.1407,79.2577,9830.5410058585,0
+XMHQ.US,D,20220103,000000,79.7029,80.3057,79.0416,79.4659,59626.714298385,0
+XMHQ.US,D,20220104,000000,80.2076,80.5427,79.9379,80.3067,76459.7633789,0
+XMHQ.US,D,20220105,000000,80.5922,80.7409,78.5626,78.5626,66220.75114011,0
+XMHQ.US,D,20220106,000000,78.4685,79.7822,78.4685,79.3281,18033.248505669,0
+XMHQ.US,D,20220107,000000,79.5849,79.8318,78.5379,79.0812,28479.017788287,0
+XMHQ.US,D,20220110,000000,78.3703,78.8839,77.3629,78.8839,18055.43706647,0
+XMHQ.US,D,20220111,000000,79.0614,79.5849,78.2048,79.5413,39069.012716112,0
+XMHQ.US,D,20220112,000000,79.802,80.2542,79.1685,79.4957,45155.738372248,0
+XMHQ.US,D,20220113,000000,80.1877,80.4614,79.2587,79.2656,24080.63989493,0
+XMHQ.US,D,20220114,000000,78.3307,79.1119,77.8666,78.9999,17667.13725245,0
+XMHQ.US,D,20220118,000000,78.0242,78.2811,77.1249,77.1249,48646.402414648,0
+XMHQ.US,D,20220119,000000,77.6188,77.6188,75.9005,75.9005,53672.111436111,0
+XMHQ.US,D,20220120,000000,76.1176,77.1091,74.2407,74.2407,40011.017979216,0
+XMHQ.US,D,20220121,000000,74.0831,74.7642,73.0657,73.1342,46037.229378621,0
+XMHQ.US,D,20220124,000000,72.1466,74.8633,71.1492,74.7146,97537.887569054,0
+XMHQ.US,D,20220125,000000,73.4207,74.6036,72.1655,73.3622,141130.34097577,0
+XMHQ.US,D,20220126,000000,74.5173,75.3868,72.1466,72.4728,31799.233340896,0
+XMHQ.US,D,20220127,000000,73.9442,74.2337,71.5448,71.8303,22740.249108351,0
+XMHQ.US,D,20220128,000000,71.9692,73.3226,71.1621,73.3226,38691.807182492,0
+XMHQ.US,D,20220131,000000,72.6305,74.7146,72.6305,74.6561,24432.631154912,0
+XMHQ.US,D,20220201,000000,75.021,75.8895,74.3944,75.8707,32108.864621167,0
+XMHQ.US,D,20220202,000000,75.8509,75.8827,75.0705,75.4265,19526.942075965,0
+XMHQ.US,D,20220203,000000,74.7742,75.7814,74.3299,74.3696,179874.59384742,0
+XMHQ.US,D,20220204,000000,74.2903,75.1668,73.8331,74.8039,14017.119000658,0
+XMHQ.US,D,20220207,000000,74.5668,75.1995,74.2605,74.5074,44530.424386034,0
+XMHQ.US,D,20220208,000000,74.6958,76.5608,74.6958,76.4438,16055.440881529,0
+XMHQ.US,D,20220209,000000,77.3133,77.5394,77.1051,77.3916,21486.595423085,0
+XMHQ.US,D,20220210,000000,76.2851,78.5249,76.1672,76.4637,33626.763894155,0
+XMHQ.US,D,20220211,000000,76.78,77.2241,75.3075,75.5941,32892.524245825,0
+XMHQ.US,D,20220214,000000,75.604,76.4349,74.8138,75.1003,21050.892774626,0
+XMHQ.US,D,20220215,000000,75.9401,77.242,75.9401,77.1547,42252.062620132,0
+XMHQ.US,D,20220216,000000,76.7204,77.6881,76.7204,77.4929,17076.114678382,0
+XMHQ.US,D,20220217,000000,76.414,76.7105,75.0943,75.0943,23124.514638588,0
+XMHQ.US,D,20220218,000000,74.8733,75.7716,74.6671,74.6859,17676.214390959,0
+XMHQ.US,D,20220222,000000,74.1227,75.2778,73.1758,73.8758,21656.035341931,0
+XMHQ.US,D,20220223,000000,74.1426,74.2525,72.4243,72.4321,26519.364441166,0
+XMHQ.US,D,20220224,000000,70.7546,73.383,70.2896,73.0657,34178.452201347,0
+XMHQ.US,D,20220225,000000,73.1738,75.3075,73.0955,75.1896,31048.856557439,0
+XMHQ.US,D,20220228,000000,73.9542,75.2768,73.9542,75.1499,20054.424680465,0
+XMHQ.US,D,20220301,000000,75.3572,75.3572,72.7891,73.2928,17866.83429966,0
+XMHQ.US,D,20220302,000000,74.0433,77.0169,74.0433,76.0681,127249.37905275,0
+XMHQ.US,D,20220303,000000,76.0581,76.0581,74.5173,75.1698,27579.372504894,0
+XMHQ.US,D,20220304,000000,74.3002,74.3002,72.5522,73.0657,15461.392594625,0
+XMHQ.US,D,20220307,000000,72.9666,72.9666,69.9743,69.9743,78040.19405051,0
+XMHQ.US,D,20220308,000000,70.2113,72.4768,70.0724,70.5464,22147.209392392,0
+XMHQ.US,D,20220309,000000,72.0485,73.3722,72.0485,72.7891,18044.342786069,0
+XMHQ.US,D,20220310,000000,72.4035,72.9567,71.876,72.9071,23555.17443232,0
+XMHQ.US,D,20220311,000000,73.8559,73.8559,72.1962,72.2259,15380.706918985,0
+XMHQ.US,D,20220314,000000,73.1252,73.3622,71.4754,71.7619,17164.868921587,0
+XMHQ.US,D,20220315,000000,72.2954,72.9924,71.8502,72.9071,31039.779418929,0
+XMHQ.US,D,20220316,000000,74.32,75.2282,73.2333,74.9328,28571.806315273,0
+XMHQ.US,D,20220317,000000,75.2976,75.5148,74.6026,75.3978,33355.458309814,0
+XMHQ.US,D,20220318,000000,75.6337,76.3942,74.8535,76.1474,42842.076623254,0
+XMHQ.US,D,20220321,000000,76.2763,76.4845,75.0801,75.7309,20025.176123045,0
+XMHQ.US,D,20220322,000000,76.6332,77.0793,76.1743,76.5737,22192.59508494,0
+XMHQ.US,D,20220323,000000,75.9887,76.1006,74.7989,74.8783,37027.665122405,0
+XMHQ.US,D,20220324,000000,74.9972,75.5128,74.7692,75.4434,22559.714909104,0
+XMHQ.US,D,20220325,000000,75.8499,76.2267,75.462,76.2267,20753.364345702,0
+XMHQ.US,D,20220328,000000,76.0383,76.4052,75.2153,76.3556,36330.74259906,0
+XMHQ.US,D,20220329,000000,77.5652,78.3882,77.1091,78.0312,38041.27892264,0
+XMHQ.US,D,20220330,000000,78.0114,78.0114,76.1572,76.3456,46031.177952948,0
+XMHQ.US,D,20220331,000000,76.3357,76.653,74.8881,74.8981,27211.244109784,0
+XMHQ.US,D,20220401,000000,75.959,75.9788,74.5783,74.8783,60164.28261234,0
+XMHQ.US,D,20220404,000000,75.2351,75.4334,74.5213,75.1162,109386.57903687,0
+XMHQ.US,D,20220405,000000,75.8301,75.8301,73.5397,73.5596,18855.233826257,0
+XMHQ.US,D,20220406,000000,72.8555,73.0457,71.9533,72.2706,33681.226725213,0
+XMHQ.US,D,20220407,000000,72.4293,72.7168,71.2493,72.1913,37529.933453268,0
+XMHQ.US,D,20220408,000000,72.0525,73.0439,71.9037,72.1913,64501.137678021,0
+XMHQ.US,D,20220411,000000,72.4986,73.1828,72.0327,72.0623,14625.2872808,0
+XMHQ.US,D,20220412,000000,72.9547,73.562,71.6888,72.0079,17628.81155652,0
+XMHQ.US,D,20220413,000000,72.1318,73.1778,72.1318,73.0539,16363.055019908,0
+XMHQ.US,D,20220414,000000,73.3612,73.6587,72.5879,72.6537,19866.8304846,0
+XMHQ.US,D,20220418,000000,72.687,72.7465,71.8095,72.3796,21666.121051386,0
+XMHQ.US,D,20220419,000000,72.1318,74.541,72.1318,74.4023,19803.290515034,0
+XMHQ.US,D,20220420,000000,75.3145,75.5426,74.6105,74.779,47549.077225936,0
+XMHQ.US,D,20220421,000000,75.3542,75.4633,72.9484,73.2815,15199.164148793,0
+XMHQ.US,D,20220422,000000,72.8853,73.0073,71.2989,71.2989,11278.848883606,0
+XMHQ.US,D,20220425,000000,71.0312,72.1516,70.0423,71.8839,12856.253842381,0
+XMHQ.US,D,20220426,000000,71.3782,71.5047,69.648,69.7224,24930.865201992,0
+XMHQ.US,D,20220427,000000,70.0099,70.699,69.4051,69.9901,30510.279672538,0
+XMHQ.US,D,20220428,000000,70.6197,71.5072,69.296,71.1997,27672.161031881,0
+XMHQ.US,D,20220429,000000,71.5468,71.5468,69.3028,69.5638,26561.724420877,0
+XMHQ.US,D,20220502,000000,69.6828,70.5454,68.7147,70.5454,21582.409662908,0
+XMHQ.US,D,20220503,000000,71.3485,71.7168,70.2776,71.5666,17804.302901038,0
+XMHQ.US,D,20220504,000000,71.5567,73.7081,70.9123,73.4009,28205.695062054,0
+XMHQ.US,D,20220505,000000,74.2535,74.2535,70.2123,70.8527,21331.275497477,0
+XMHQ.US,D,20220506,000000,70.466,70.466,68.6358,69.6431,21234.452686708,0
+XMHQ.US,D,20220509,000000,68.3739,68.9689,67.7689,67.9575,19433.144978032,0
+XMHQ.US,D,20220510,000000,68.6615,68.6615,66.3725,67.4916,16271.275063867,0
+XMHQ.US,D,20220511,000000,67.1545,68.4037,65.7465,65.8792,34886.469005094,0
+XMHQ.US,D,20220512,000000,65.5383,67.2241,65.3103,66.6488,200065.17560554,0
+XMHQ.US,D,20220513,000000,67.908,68.9332,67.6898,68.0666,45598.501017326,0
+XMHQ.US,D,20220516,000000,68.1062,68.137,67.2411,67.4625,20725.124359227,0
+XMHQ.US,D,20220517,000000,69.0482,69.7395,68.2153,69.6332,22965.160429199,0
+XMHQ.US,D,20220518,000000,68.6912,68.6912,66.3414,66.7777,25703.430546251,0
+XMHQ.US,D,20220519,000000,65.7961,67.2709,65.7909,66.2125,54011.999844746,0
+XMHQ.US,D,20220520,000000,66.8372,67.1036,64.5517,66.0142,32698.878624289,0
+XMHQ.US,D,20220523,000000,67.0057,67.3325,66.1927,66.7082,33991.866576428,0
+XMHQ.US,D,20220524,000000,66.1133,66.1133,64.5171,65.4986,60781.528030991,0
+XMHQ.US,D,20220525,000000,65.1912,67.8286,64.9731,67.3329,31501.704911971,0
+XMHQ.US,D,20220526,000000,67.8386,69.7323,67.8386,69.3853,43577.324842529,0
+XMHQ.US,D,20220527,000000,69.7919,70.8031,69.7919,70.7933,13068.053740937,0
+XMHQ.US,D,20220531,000000,70.2281,70.4958,69.4547,69.9707,19967.687579151,0
+XMHQ.US,D,20220601,000000,70.238,70.357,68.4458,69.2564,35795.191426996,0
+XMHQ.US,D,20220602,000000,69.5042,71.1502,69.5042,71.0312,21239.495541436,0
+XMHQ.US,D,20220603,000000,70.3174,70.5303,70.0231,70.2678,15377.681206148,0
+XMHQ.US,D,20220606,000000,71.0411,71.1166,70.4858,70.6843,37140.625068302,0
+XMHQ.US,D,20220607,000000,69.7919,71.4179,69.7422,71.3782,66949.947933713,0
+XMHQ.US,D,20220608,000000,71.0411,71.0566,70.0794,70.2974,14833.052895575,0
+XMHQ.US,D,20220609,000000,69.9802,70.043,68.7309,68.7309,16561.743496174,0
+XMHQ.US,D,20220610,000000,67.66,67.7939,66.5199,66.6388,22678.726280675,0
+XMHQ.US,D,20220613,000000,64.7253,64.9483,63.5653,63.8726,52607.060517655,0
+XMHQ.US,D,20220614,000000,64.3881,64.6658,63.6167,64.0808,21860.775243868,0
+XMHQ.US,D,20220615,000000,64.4476,65.5978,64.0212,64.8144,33435.135414509,0
+XMHQ.US,D,20220616,000000,63.3074,63.3074,61.2551,61.4871,42044.297005359,0
+XMHQ.US,D,20220617,000000,61.7111,62.9296,61.7111,62.3556,12854.236700489,0
+XMHQ.US,D,20220621,000000,63.1705,63.6915,62.8265,63.1306,29631.93690276,0
+XMHQ.US,D,20220622,000000,62.0746,63.2402,62.0746,62.9323,46812.839071718,0
+XMHQ.US,D,20220623,000000,63.2502,63.2502,62.1194,62.8816,218060.74108892,0
+XMHQ.US,D,20220624,000000,63.4793,65.3323,63.4793,65.3323,21589.556195954,0
+XMHQ.US,D,20220627,000000,65.8802,65.8802,64.9462,65.3721,12749.16092825,0
+XMHQ.US,D,20220628,000000,65.8403,66.2189,64.4795,64.4795,14710.570301827,0
+XMHQ.US,D,20220629,000000,64.5154,64.5154,63.614,63.8877,56956.15622627,0
+XMHQ.US,D,20220630,000000,63.3099,64.106,62.3934,63.3299,25861.694524482,0
+XMHQ.US,D,20220701,000000,63.1605,64.1067,62.7819,64.0571,38437.199453946,0
+XMHQ.US,D,20220705,000000,63.031,64.0928,62.4619,64.0928,41126.357955386,0
+XMHQ.US,D,20220706,000000,64.2065,64.6217,63.3,63.7981,21259.30866069,0
+XMHQ.US,D,20220707,000000,64.9637,65.5613,64.7046,65.2825,29070.817230381,0
+XMHQ.US,D,20220708,000000,65.1828,65.5933,64.7983,65.1131,15295.780979819,0
+XMHQ.US,D,20220711,000000,64.7644,64.8441,64.4058,64.4058,27839.164568467,0
+XMHQ.US,D,20220712,000000,64.5054,65.178,63.9973,64.2862,37312.952525386,0
+XMHQ.US,D,20220713,000000,63.4594,64.2135,63.2502,64.077,33972.333080522,0
+XMHQ.US,D,20220714,000000,62.5528,62.9314,62.0049,62.8716,35436.865463352,0
+XMHQ.US,D,20220715,000000,63.9276,64.3001,63.0967,64.2165,20296.67222811,0
+XMHQ.US,D,20220718,000000,65.2675,65.2712,64.0272,64.305,9171.6465948685,0
+XMHQ.US,D,20220719,000000,65.3024,66.5376,65.1897,66.3783,32803.91930834,0
+XMHQ.US,D,20220720,000000,66.468,67.5538,66.2887,67.5538,17157.814955247,0
+XMHQ.US,D,20220721,000000,67.0856,67.8726,66.8756,67.8427,31814.180494447,0
+XMHQ.US,D,20220722,000000,68.1217,68.1217,66.448,66.9262,14352.216593349,0
+XMHQ.US,D,20220725,000000,67.245,67.4143,66.9262,67.255,10352.105869856,0
+XMHQ.US,D,20220726,000000,66.727,67.0209,66.4779,66.727,10886.123160922,0
+XMHQ.US,D,20220727,000000,67.4243,68.6497,67.0582,68.1217,19356.119217342,0
+XMHQ.US,D,20220728,000000,68.819,69.0665,67.6784,69.0665,14736.668891241,0
+XMHQ.US,D,20220729,000000,69.9049,70.4627,69.1595,70.3831,25852.660397378,0
+XMHQ.US,D,20220801,000000,70.3134,70.5624,69.6556,70.2935,11507.470347332,0
+XMHQ.US,D,20220802,000000,69.8352,70.1042,69.1642,69.367,10320.988320941,0
+XMHQ.US,D,20220803,000000,70.2337,70.2337,69.3267,70.1341,29201.310177445,0
+XMHQ.US,D,20220804,000000,69.9348,69.9547,69.5164,69.5264,24397.162141653,0
+XMHQ.US,D,20220805,000000,68.8689,69.888,68.829,69.6871,28240.681328667,0
+XMHQ.US,D,20220808,000000,70.3333,70.6821,69.7953,69.895,62501.102684632,0
+XMHQ.US,D,20220809,000000,70.0643,70.0643,68.9087,69.1279,42364.033368702,0
+XMHQ.US,D,20220810,000000,70.7617,71.1602,70.6023,70.941,44000.214166517,0
+XMHQ.US,D,20220811,000000,71.7579,72.397,71.4192,71.4192,22849.315031081,0
+XMHQ.US,D,20220812,000000,72.0368,72.8139,71.6981,72.6944,21713.022599715,0
+XMHQ.US,D,20220815,000000,72.0966,72.9884,72.0931,72.8139,26238.11648717,0
+XMHQ.US,D,20220816,000000,72.5549,73.8708,72.5549,73.591,43018.505687828,0
+XMHQ.US,D,20220817,000000,72.7541,72.9298,72.1534,72.4951,29456.273320172,0
+XMHQ.US,D,20220818,000000,72.6346,73.1925,72.6346,73.014,56911.989382648,0
+XMHQ.US,D,20220819,000000,72.6047,72.6777,71.738,71.9472,19004.792052167,0
+XMHQ.US,D,20220822,000000,70.8812,70.8812,70.0703,70.2935,17334.482329734,0
+XMHQ.US,D,20220823,000000,70.3532,71.0605,70.0942,70.242,17935.753678134,0
+XMHQ.US,D,20220824,000000,70.0344,70.6122,70.0344,70.2536,21808.382830263,0
+XMHQ.US,D,20220825,000000,70.9908,71.783,70.7617,71.6483,18712.688609121,0
+XMHQ.US,D,20220826,000000,71.7958,71.834,69.4965,69.4965,10329.018656145,0
+XMHQ.US,D,20220829,000000,68.9087,69.5861,68.7393,69.0077,13717.820112233,0
+XMHQ.US,D,20220830,000000,69.5562,69.5562,67.9397,68.0021,23085.206127699,0
+XMHQ.US,D,20220831,000000,68.3707,68.3707,67.3731,67.5107,12200.086758677,0
+XMHQ.US,D,20220901,000000,66.6971,66.6971,65.9898,66.6927,20122.012437423,0
+XMHQ.US,D,20220902,000000,67.5738,67.8427,66.199,66.3185,7141.9793720575,0
+XMHQ.US,D,20220906,000000,66.5975,66.5975,65.6112,65.8005,7875.751251323,0
+XMHQ.US,D,20220907,000000,65.7407,67.4741,65.7407,67.3226,10335.041407548,0
+XMHQ.US,D,20220908,000000,66.8864,68.1745,66.8531,68.1745,10506.689822534,0
+XMHQ.US,D,20220909,000000,68.7892,69.7356,68.7294,69.6858,15978.359472159,0
+XMHQ.US,D,20220912,000000,70.0245,70.7916,69.8551,70.16,11503.45517973,0
+XMHQ.US,D,20220913,000000,68.4006,68.57,67.3925,67.4343,22243.02472318,0
+XMHQ.US,D,20220914,000000,67.6435,67.6435,66.6074,67.1945,20052.750796288,0
+XMHQ.US,D,20220915,000000,67.1055,67.8079,66.8963,67.1514,15733.434248437,0
+XMHQ.US,D,20220916,000000,66.2687,66.468,65.5076,65.93,17175.883209456,0
+XMHQ.US,D,20220919,000000,65.37,67.29,65.37,67.1411,10678,0
+XMHQ.US,D,20220920,000000,66.43,66.43,65.58,66.1252,15510,0
+XMHQ.US,D,20220921,000000,66.52,67.16,65.3925,65.5019,13110,0
+XMHQ.US,D,20220922,000000,65.17,65.17,63.929,64.1988,25949,0
+XMHQ.US,D,20220923,000000,63.75,63.75,61.9765,62.7993,22280,0
+XMHQ.US,D,20220926,000000,62.52,63.33,62.104,62.104,9066,0
+XMHQ.US,D,20220927,000000,62.84,62.955,61.487,62.142,21202,0
+XMHQ.US,D,20220928,000000,62.51,64.0664,62.51,63.9865,59598,0
+XMHQ.US,D,20220929,000000,63.12,63.12,62.2,62.7144,40095,0
+XMHQ.US,D,20220930,000000,62.71,63.5115,62.2671,62.29,9683,0
+XMHQ.US,D,20221003,000000,63.34,64.579,63.0335,64.25,47625,0
+XMHQ.US,D,20221004,000000,65.42,66.5465,65.42,66.5465,26598,0
+XMHQ.US,D,20221005,000000,66,66.76,65.58,66.45,100208,0
+XMHQ.US,D,20221006,000000,66.51,66.655,66.05,66.3204,30272,0
+XMHQ.US,D,20221007,000000,65.57,65.57,64.44,64.716,27908,0
+XMHQ.US,D,20221010,000000,64.96,65.06,64.1303,64.67,16571,0
+XMHQ.US,D,20221011,000000,64.41,65.7,64.13,64.81,18175,0
+XMHQ.US,D,20221012,000000,64.69,65.0999,64.244,64.644,22820,0
+XMHQ.US,D,20221013,000000,63.1,66.35,63.1,66.0859,24226,0
+XMHQ.US,D,20221014,000000,66.5,66.8338,64.2,64.3741,18821,0
+XMHQ.US,D,20221017,000000,65.84,66.305,65.615,66.1131,51564,0
+XMHQ.US,D,20221018,000000,67.52,67.8282,66.375,66.9409,33020,0
+XMHQ.US,D,20221019,000000,66.39,66.89,65.28,65.87,84149,0
+XMHQ.US,D,20221020,000000,66.21,66.675,64.7624,64.85,30324,0
+XMHQ.US,D,20221021,000000,65.32,66.8401,64.9,66.76,23058,0
+XMHQ.US,D,20221024,000000,67.08,67.56,66.756,67.3,25783,0
+XMHQ.US,D,20221025,000000,68.2074,68.8761,68.1176,68.76,32141,0
+XMHQ.US,D,20221026,000000,69,69.86,68.57,68.5951,65192,0
+XMHQ.US,D,20221027,000000,69.19,69.5551,68.5438,68.5438,30327,0
+XMHQ.US,D,20221028,000000,68.78,69.8381,68.5642,69.8381,20570,0
+XMHQ.US,D,20221031,000000,69.37,70.1399,69.37,69.7795,39037,0
+XMHQ.US,D,20221101,000000,70.18,70.5988,69.8249,70.24,39391,0
+XMHQ.US,D,20221102,000000,69.725,70.4589,68.0487,68.1106,48794,0
+XMHQ.US,D,20221103,000000,68.58,68.58,66.9,67.9702,25867,0
+XMHQ.US,D,20221104,000000,70.24,70.24,68.2037,69.157,37950,0
+XMHQ.US,D,20221107,000000,69.71,69.9384,69.09,69.77,28961,0
+XMHQ.US,D,20221108,000000,70.11,70.924,69.51,70.1409,18574,0
+XMHQ.US,D,20221109,000000,70.07,70.275,68.9,68.93,30110,0
+XMHQ.US,D,20221110,000000,72.54,73.1321,71.7392,73,26646,0
+XMHQ.US,D,20221111,000000,73.95,74.14,73.3514,73.3514,72291,0
+XMHQ.US,D,20221114,000000,74.49,74.49,72.6,72.64,60363,0
+XMHQ.US,D,20221115,000000,74.375,74.66,73.41,73.91,23739,0
+XMHQ.US,D,20221116,000000,74.17,74.17,72.48,72.68,24004,0
+XMHQ.US,D,20221117,000000,72.23,72.48,71.57,72.39,20812,0
+XMHQ.US,D,20221118,000000,73.67,73.67,72.075,72.82,33323,0
+XMHQ.US,D,20221121,000000,72.69,72.91,72.3044,72.68,33025,0
+XMHQ.US,D,20221122,000000,73.29,74.17,73.15,74.15,21947,0
+XMHQ.US,D,20221123,000000,74.05,74.46,73.75,73.94,33207,0
+XMHQ.US,D,20221125,000000,74.22,74.3999,73.93,74.14,9468,0
+XMHQ.US,D,20221128,000000,74.14,74.14,72.4814,72.66,25929,0
+XMHQ.US,D,20221129,000000,72.87,73.1988,72.705,72.89,44633,0
+XMHQ.US,D,20221130,000000,73.13,74.3606,72.1,74.25,28133,0
+XMHQ.US,D,20221201,000000,74.77,75.03,73.8887,74.35,28733,0
+XMHQ.US,D,20221202,000000,73.99,74.85,73.7751,74.4,19431,0
+XMHQ.US,D,20221205,000000,74.12,74.12,72.025,72.2993,54042,0
+XMHQ.US,D,20221206,000000,72.33,72.4,70.9637,71.55,17485,0
+XMHQ.US,D,20221207,000000,71.2,72.1905,71.2,71.6,40717,0
+XMHQ.US,D,20221208,000000,72.19,72.7,71.9,72.16,59520,0
+XMHQ.US,D,20221209,000000,72.18,72.206,71.26,71.26,28454,0
+XMHQ.US,D,20221212,000000,71.59,72.17,71.23,72.04,17705,0
+XMHQ.US,D,20221213,000000,74.37,74.37,71.9786,72.16,30114,0
+XMHQ.US,D,20221214,000000,72.01,72.7523,71.5,71.76,42062,0
+XMHQ.US,D,20221215,000000,70.97,70.97,69.93,70.1227,25098,0
+XMHQ.US,D,20221216,000000,69.64,69.75,68.8962,69.31,33829,0
+XMHQ.US,D,20221219,000000,69.12,69.12,68.0172,68.26,17779,0
+XMHQ.US,D,20221220,000000,68.3,69.0922,68.3,68.61,24388,0
+XMHQ.US,D,20221221,000000,69.6,70.31,69.27,70.11,20006,0
+XMHQ.US,D,20221222,000000,69.67,69.67,68,69.04,165505,0
+XMHQ.US,D,20221223,000000,69.08,69.7182,68.8376,69.55,110800,0
+XMHQ.US,D,20221227,000000,69.77,70.1,69.35,69.775,34381,0
+XMHQ.US,D,20221228,000000,69.88,69.88,68.05,68.05,62231,0
+XMHQ.US,D,20221229,000000,68.59,69.6489,68.59,69.28,37643,0
+XMHQ.US,D,20221230,000000,69.05,69.1227,68.361,69.0664,24332,0
+XMHQ.US,D,20230103,000000,69.37,69.6677,68,68.44,122656,0
+XMHQ.US,D,20230104,000000,68.9,69.79,68.85,69.48,14583,0
+XMHQ.US,D,20230105,000000,69.29,69.29,68.49,68.7159,49306,0
+XMHQ.US,D,20230106,000000,69.49,70.57,69.2106,70.37,23466,0
+XMHQ.US,D,20230109,000000,71.04,71.66,70.73,70.73,22352,0
+XMHQ.US,D,20230110,000000,70.79,71.4873,70.41,71.4873,24168,0
+XMHQ.US,D,20230111,000000,71.94,72.4199,71.7761,72.32,95933,0
+XMHQ.US,D,20230112,000000,72.75,73.1262,72.1287,72.8545,30074,0
+XMHQ.US,D,20230113,000000,72.62,73.55,72.62,73.53,43651,0
+XMHQ.US,D,20230117,000000,73.21,73.6435,72.8077,72.83,40866,0
+XMHQ.US,D,20230118,000000,73.24,74.11,72.25,72.41,35969,0
+XMHQ.US,D,20230119,000000,71.62,71.95,71.1073,71.37,27170,0
+XMHQ.US,D,20230120,000000,71.83,72.66,71.58,72.66,141420,0
+XMHQ.US,D,20230123,000000,72.73,73.78,72.7235,73.5814,21965,0
+XMHQ.US,D,20230124,000000,73.54,73.8139,72.97,73.43,42929,0
+XMHQ.US,D,20230125,000000,72.62,73.68,72.4405,73.58,119906,0
+XMHQ.US,D,20230126,000000,73.92,74.3784,73.4,74.3635,23537,0
+XMHQ.US,D,20230127,000000,74.35,74.8899,73.95,74.36,37383,0
+XMHQ.US,D,20230130,000000,73.65,74.4599,73.51,73.51,24302,0
+XMHQ.US,D,20230131,000000,73.58,75.26,73.58,75.24,48519,0
+XMHQ.US,D,20230201,000000,75.03,76.9665,74.7,76.35,54673,0
+XMHQ.US,D,20230202,000000,76.83,77.796,76.72,77.1272,117870,0
+XMHQ.US,D,20230203,000000,76.82,77.7591,76.82,77.0214,68894,0
+XMHQ.US,D,20230206,000000,76.99,76.99,75.6685,75.94,55676,0
+XMHQ.US,D,20230207,000000,76.01,76.9423,75.2698,76.67,47892,0
+XMHQ.US,D,20230208,000000,76.29,76.29,75.1392,75.33,117134,0
+XMHQ.US,D,20230209,000000,76,76,74.16,74.3625,51797,0
+XMHQ.US,D,20230210,000000,74.39,74.83,74.224,74.83,42583,0
+XMHQ.US,D,20230213,000000,74.98,75.85,74.4909,75.7669,25617,0
+XMHQ.US,D,20230214,000000,75.26,76.3523,75.13,75.94,72818,0
+XMHQ.US,D,20230215,000000,75.63,76.3699,75.2301,76.15,43541,0
+XMHQ.US,D,20230216,000000,75.72,76.5738,75.4021,75.52,25173,0
+XMHQ.US,D,20230217,000000,75.21,75.435,74.89,75.26,18411,0
+XMHQ.US,D,20230221,000000,74.72,74.72,73.3,73.3,20905,0
+XMHQ.US,D,20230222,000000,73.58,74.0599,73.2343,73.41,32095,0
+XMHQ.US,D,20230223,000000,74.26,74.3237,73.04,73.92,37992,0
+XMHQ.US,D,20230224,000000,73.51,74.0099,72.95,73.8297,24238,0
+XMHQ.US,D,20230227,000000,74.26,74.76,73.9,74.06,37064,0
+XMHQ.US,D,20230228,000000,74.22,74.5631,73.8636,73.98,39370,0
+XMHQ.US,D,20230301,000000,73.96,74.8,73.96,74.58,24514,0
+XMHQ.US,D,20230302,000000,74.58,75.33,73.94,75.07,37682,0
+XMHQ.US,D,20230303,000000,75.51,76.1499,75.14,76.02,31318,0
+XMHQ.US,D,20230306,000000,75.92,75.92,74.87,75.05,28162,0
+XMHQ.US,D,20230307,000000,75.22,75.415,74.35,74.63,34844,0
+XMHQ.US,D,20230308,000000,74.8,74.9519,73.96,74.4,20681,0
+XMHQ.US,D,20230309,000000,74.74,74.8692,73.0841,73.0841,20588,0
+XMHQ.US,D,20230310,000000,73.17,73.17,70.91,71.05,19335,0
+XMHQ.US,D,20230313,000000,70.13,71.04,69.45,69.88,22139,0
+XMHQ.US,D,20230314,000000,71.54,72.1225,70.5917,71.37,25699,0
+XMHQ.US,D,20230315,000000,69.6,69.98,68.69,69.61,24586,0
+XMHQ.US,D,20230316,000000,68.83,71.17,68.7168,70.97,82001,0
+XMHQ.US,D,20230317,000000,70.64,70.64,69.32,69.51,23799,0
+XMHQ.US,D,20230320,000000,69.82,70.87,69.82,70.56,211751,0
+XMHQ.US,D,20230321,000000,71.51,72.2725,71.51,71.88,37747,0
+XMHQ.US,D,20230322,000000,71.98,72.2503,70.48,70.48,32064,0
+XMHQ.US,D,20230323,000000,70.6,71.6999,69.61,70.07,316186,0
+XMHQ.US,D,20230324,000000,69.71,70.41,69.0835,70.26,23432,0
+XMHQ.US,D,20230327,000000,71.02,71.3812,70.4401,71,31669,0
+XMHQ.US,D,20230328,000000,71.08,71.5784,70.76,71.25,29640,0
+XMHQ.US,D,20230329,000000,72.06,72.1243,71.57,72.0798,184500,0
+XMHQ.US,D,20230330,000000,72.39,72.7134,71.8801,72.07,61880,0
+XMHQ.US,D,20230331,000000,72.61,73.4973,72.61,73.39,32902,0
+XMHQ.US,D,20230403,000000,73.82,74.1605,73.06,73.86,130896,0
+XMHQ.US,D,20230404,000000,74.26,74.26,72.26,72.46,170197,0
+XMHQ.US,D,20230405,000000,72.32,72.32,71.3,71.93,26372,0
+XMHQ.US,D,20230406,000000,71.83,72.0547,71.4801,71.58,29974,0
+XMHQ.US,D,20230410,000000,71.58,72.8199,71.51,72.66,66144,0
+XMHQ.US,D,20230411,000000,73.23,73.84,73.02,73.59,216079,0
+XMHQ.US,D,20230412,000000,74.37,74.37,73.17,73.24,26288,0
+XMHQ.US,D,20230413,000000,73.6,74,72.99,73.68,72532,0
+XMHQ.US,D,20230414,000000,73.94,74.31,73.2478,73.76,26741,0
+XMHQ.US,D,20230417,000000,74.05,74.0689,73.46,73.93,34712,0
+XMHQ.US,D,20230418,000000,74.53,74.63,73.87,74.13,41796,0
+XMHQ.US,D,20230419,000000,73.96,74.096,73.5,74.05,46647,0
+XMHQ.US,D,20230420,000000,73.73,74.2918,73.546,73.75,52219,0
+XMHQ.US,D,20230421,000000,73.99,74.19,73.3628,73.97,26637,0
+XMHQ.US,D,20230424,000000,74.13,74.27,73.8,74.15,120600,0
+XMHQ.US,D,20230425,000000,73.85,73.94,72.74,72.74,1362460,0
+XMHQ.US,D,20230426,000000,72.9,73.0286,71.89,72,701027,0
+XMHQ.US,D,20230427,000000,72.43,73.46,71.76,73.17,37648,0
+XMHQ.US,D,20230428,000000,73.04,74.02,72.9,73.85,38571,0
+XMHQ.US,D,20230501,000000,73.93,74.59,73.59,74.13,42945,0
+XMHQ.US,D,20230502,000000,74.08,74.08,72.41,73.4,69833,0
+XMHQ.US,D,20230503,000000,73.51,74.28,73.03,73.1,156006,0
+XMHQ.US,D,20230504,000000,73.09,74.7917,72.28,72.36,248090,0
+XMHQ.US,D,20230505,000000,73.46,74.41,73.38,73.74,328151,0
+XMHQ.US,D,20230508,000000,74.14,74.14,73.4,73.76,77767,0
+XMHQ.US,D,20230509,000000,73.67,73.83,73.2701,73.4,67963,0
+XMHQ.US,D,20230510,000000,74.49,74.49,72.77,73.38,114110,0
+XMHQ.US,D,20230511,000000,73.24,73.43,72.6101,73.15,69965,0
+XMHQ.US,D,20230512,000000,73.49,73.8,72.73,73.31,43739,0
+XMHQ.US,D,20230515,000000,73.65,73.9599,73.0501,73.93,61842,0
+XMHQ.US,D,20230516,000000,73.66,73.66,72.65,72.71,319227,0
+XMHQ.US,D,20230517,000000,73.24,73.92,72.5973,73.81,85430,0
+XMHQ.US,D,20230518,000000,73.79,75.01,73.5358,74.96,155712,0
+XMHQ.US,D,20230519,000000,75.37,75.37,73.9301,74.24,84703,0
+XMHQ.US,D,20230522,000000,74.55,74.8599,74.1571,74.63,67391,0
+XMHQ.US,D,20230523,000000,74.64,74.75,73.4501,73.64,114775,0
+XMHQ.US,D,20230524,000000,73.52,73.52,72.76,73.31,77143,0
+XMHQ.US,D,20230525,000000,73.29,73.4,72.63,73.29,238078,0
+XMHQ.US,D,20230526,000000,73.15,74.0999,72.94,74.03,119581,0
+XMHQ.US,D,20230530,000000,74.23,74.26,73.16,73.58,117870,0
+XMHQ.US,D,20230531,000000,73.31,73.31,71.8691,72.63,88623,0
+XMHQ.US,D,20230601,000000,72.76,73.1711,72.0164,72.89,62058,0
+XMHQ.US,D,20230602,000000,74.02,75.41,73.8116,75.41,61959,0
+XMHQ.US,D,20230605,000000,75.28,75.28,74.067,74.46,48198,0
+XMHQ.US,D,20230606,000000,74.58,76.14,74.493,76.14,111379,0
+XMHQ.US,D,20230607,000000,76.5,77.4599,76.16,77.38,86447,0
+XMHQ.US,D,20230608,000000,77.34,77.34,76.6665,76.93,71367,0
+XMHQ.US,D,20230609,000000,77.18,77.18,76.2781,76.4,67313,0
+XMHQ.US,D,20230612,000000,76.53,77.0646,76.15,76.84,67280,0
+XMHQ.US,D,20230613,000000,77.4,78.0097,77.18,77.665,120986,0
+XMHQ.US,D,20230614,000000,78.13,78.3487,76.97,77.21,99366,0
+XMHQ.US,D,20230615,000000,77.28,78.4599,77.2744,78.26,95310,0
+XMHQ.US,D,20230616,000000,78.77,78.78,77.84,78.15,95050,0
+XMHQ.US,D,20230620,000000,77.88,77.9123,77.25,77.8,67960,0
+XMHQ.US,D,20230621,000000,77.77,78.2399,77.435,78.04,61938,0
+XMHQ.US,D,20230622,000000,77.93,77.93,77.13,77.72,90393,0
+XMHQ.US,D,20230623,000000,77,77.4277,76.7,77.16,61042,0
+XMHQ.US,D,20230626,000000,77.29,78.542,77.0838,77.54,68460,0
+XMHQ.US,D,20230627,000000,77.84,79.03,77.4992,79.03,129387,0
+XMHQ.US,D,20230628,000000,79.06,79.14,78.53,79.04,73436,0
+XMHQ.US,D,20230629,000000,79.34,80.25,79.05,80.25,90388,0
+XMHQ.US,D,20230630,000000,80.67,81.2978,80.4893,80.71,94899,0
+XMHQ.US,D,20230703,000000,80.93,81.11,80.6001,80.92,72075,0
+XMHQ.US,D,20230705,000000,80.76,80.76,79.91,80.14,95587,0
+XMHQ.US,D,20230706,000000,79.72,79.72,78.2476,79.02,101545,0
+XMHQ.US,D,20230707,000000,80.83,80.83,79.26,79.64,98584,0
+XMHQ.US,D,20230710,000000,79.6,80.94,79.6,80.94,53592,0
+XMHQ.US,D,20230711,000000,81.07,81.7411,81.07,81.64,164784,0
+XMHQ.US,D,20230712,000000,82.75,82.75,82.0344,82.43,121964,0
+XMHQ.US,D,20230713,000000,82.85,82.85,82.28,82.72,197669,0
+XMHQ.US,D,20230714,000000,82.77,82.7799,81.722,82.18,192129,0
+XMHQ.US,D,20230717,000000,82.1,83.08,81.7929,82.96,118110,0
+XMHQ.US,D,20230718,000000,82.73,83.9499,82.73,83.83,104260,0
+XMHQ.US,D,20230719,000000,84.21,84.21,83.4601,83.97,270675,0
+XMHQ.US,D,20230720,000000,83.97,84.0957,82.91,83.17,146341,0
+XMHQ.US,D,20230721,000000,83.64,83.64,82.77,82.84,114355,0
+XMHQ.US,D,20230724,000000,83.08,83.424,82.7128,83.03,105516,0
+XMHQ.US,D,20230725,000000,82.89,83.82,82.89,83.45,85409,0
+XMHQ.US,D,20230726,000000,83.37,83.64,82.97,83.49,79202,0
+XMHQ.US,D,20230727,000000,84.04,84.04,82.251,82.59,92874,0
+XMHQ.US,D,20230728,000000,83.35,83.42,82.7739,83.25,60644,0
+XMHQ.US,D,20230731,000000,83.52,83.75,83.16,83.75,192459,0
+XMHQ.US,D,20230801,000000,83.39,83.75,82.7638,83.71,68775,0
+XMHQ.US,D,20230802,000000,83.27,83.27,82.3901,82.96,95834,0
+XMHQ.US,D,20230803,000000,82.75,83.2121,82.15,82.91,113573,0
+XMHQ.US,D,20230804,000000,83.23,83.9,82.77,83.12,104560,0
+XMHQ.US,D,20230807,000000,83.48,83.9531,83.48,83.91,77924,0
+XMHQ.US,D,20230808,000000,83.31,83.619,82.41,83.52,90283,0
+XMHQ.US,D,20230809,000000,83.7,83.8196,83.09,83.43,104302,0
+XMHQ.US,D,20230810,000000,83.92,84.4884,82.81,83.44,79495,0
+XMHQ.US,D,20230811,000000,83.24,83.7487,83.24,83.54,54664,0
+XMHQ.US,D,20230814,000000,83.34,83.99,82.9077,83.99,66870,0
+XMHQ.US,D,20230815,000000,83.64,83.64,82.7501,82.92,109419,0
+XMHQ.US,D,20230816,000000,82.99,83.4375,82.16,82.24,72454,0
+XMHQ.US,D,20230817,000000,82.6,82.61,80.69,80.82,128037,0
+XMHQ.US,D,20230818,000000,80.29,81.08,80,80.99,104527,0
+XMHQ.US,D,20230821,000000,81.27,82.5176,80.36,81.1,134732,0
+XMHQ.US,D,20230822,000000,81.4,81.45,80.77,80.92,215368,0
+XMHQ.US,D,20230823,000000,81.06,82.04,80.75,81.99,112519,0
+XMHQ.US,D,20230824,000000,81.95,82.19,80.961,81.03,97915,0
+XMHQ.US,D,20230825,000000,81.45,81.6808,80.2395,81.35,89614,0
+XMHQ.US,D,20230828,000000,81.9,82.5339,81.844,82.22,69918,0
+XMHQ.US,D,20230829,000000,82.21,83.73,81.88,83.73,189950,0
+XMHQ.US,D,20230830,000000,83.86,84.3381,83.42,84.13,193840,0
+XMHQ.US,D,20230831,000000,84.3,84.3992,83.87,84.25,129233,0
+XMHQ.US,D,20230901,000000,84.88,85.195,84.51,85.08,128600,0
+XMHQ.US,D,20230905,000000,84.98,84.98,82.63,82.89,221976,0
+XMHQ.US,D,20230906,000000,82.95,83.32,82.235,82.76,127364,0
+XMHQ.US,D,20230907,000000,82.63,82.63,81.75,82.31,107526,0
+XMHQ.US,D,20230908,000000,82.35,82.8899,82.15,82.42,126885,0
+XMHQ.US,D,20230911,000000,83.06,83.06,82.2701,82.54,269098,0
+XMHQ.US,D,20230912,000000,82.45,82.79,82.04,82.31,218882,0
+XMHQ.US,D,20230913,000000,82.44,82.44,81.1901,81.77,153444,0
+XMHQ.US,D,20230914,000000,82.4,82.77,82,82.77,75918,0
+XMHQ.US,D,20230915,000000,82.48,82.48,81.14,81.65,114721,0
+XMHQ.US,D,20230918,000000,81.72,81.9495,81.3291,81.77,96616,0
+XMHQ.US,D,20230919,000000,81.87,81.87,80.93,81.36,217698,0
+XMHQ.US,D,20230920,000000,81.71,82.13,80.63,80.77,287268,0
+XMHQ.US,D,20230921,000000,80.31,80.31,79.01,79.11,162654,0
+XMHQ.US,D,20230922,000000,79.48,79.645,79.08,79.27,111868,0
+XMHQ.US,D,20230925,000000,78.79,80.1329,78.79,79.88,81966,0
+XMHQ.US,D,20230926,000000,79.48,79.858,78.873,78.95,320221,0
+XMHQ.US,D,20230927,000000,79.59,80.24,79.34,79.93,388485,0
+XMHQ.US,D,20230928,000000,80.01,81.2924,79.985,81.02,79840,0
+XMHQ.US,D,20230929,000000,81.66,81.66,80.37,80.54,112898,0
+XMHQ.US,D,20231002,000000,80.58,80.6,79.34,79.7,167888,0
+XMHQ.US,D,20231003,000000,79.43,79.54,77.93,78.12,279212,0
+XMHQ.US,D,20231004,000000,78.54,78.94,77.8909,78.87,102159,0
+XMHQ.US,D,20231005,000000,78.79,79.14,78.3238,78.82,200557,0
+XMHQ.US,D,20231006,000000,78.54,80.21,78.3734,79.78,212358,0
+XMHQ.US,D,20231009,000000,79.51,80.79,79.29,80.65,124305,0
+XMHQ.US,D,20231010,000000,81,81.8488,80.89,81.25,126310,0
+XMHQ.US,D,20231011,000000,81.37,81.7738,80.95,81.69,262389,0
+XMHQ.US,D,20231012,000000,81.78,81.78,79.645,80.15,356476,0
+XMHQ.US,D,20231013,000000,80.33,80.37,79.099,79.44,122189,0
+XMHQ.US,D,20231016,000000,80.22,80.79,79.89,80.56,412538,0
+XMHQ.US,D,20231017,000000,80.24,81.699,80.24,81.47,444971,0
+XMHQ.US,D,20231018,000000,80.78,80.78,79.34,79.48,280682,0
+XMHQ.US,D,20231019,000000,79.33,79.5886,77.97,78.3,1380259,0
+XMHQ.US,D,20231020,000000,78.48,78.4899,77.23,77.38,548679,0
+XMHQ.US,D,20231023,000000,77.14,77.53,76.54,76.73,165192,0
+XMHQ.US,D,20231024,000000,77.5,77.82,77.0033,77.33,169877,0
+XMHQ.US,D,20231025,000000,76.99,77.14,75.6853,76.01,244867,0
+XMHQ.US,D,20231026,000000,76.23,76.89,75.9301,76.36,158815,0
+XMHQ.US,D,20231027,000000,76.51,76.544,75.473,75.71,148059,0
+XMHQ.US,D,20231030,000000,76.2,76.5479,75.29,75.88,114387,0
+XMHQ.US,D,20231031,000000,75.98,76.7491,75.92,76.55,234920,0
+XMHQ.US,D,20231101,000000,76.37,77.55,76,77.5,193244,0
+XMHQ.US,D,20231102,000000,78.41,79.05,78.29,79.04,216778,0
+XMHQ.US,D,20231103,000000,79.9,81.1699,79.9,80.71,238262,0
+XMHQ.US,D,20231106,000000,80.86,80.86,79.55,79.95,130274,0
+XMHQ.US,D,20231107,000000,79.77,79.8245,79.2435,79.74,216542,0
+XMHQ.US,D,20231108,000000,79.76,79.9299,79.05,79.24,266362,0
+XMHQ.US,D,20231109,000000,79.7,79.7,78.31,78.47,372242,0
+XMHQ.US,D,20231110,000000,78.94,79.88,78.6629,79.86,120071,0
+XMHQ.US,D,20231113,000000,79.53,79.9881,79.32,79.73,162555,0
+XMHQ.US,D,20231114,000000,81.49,82.8433,81.06,82.81,242594,0
+XMHQ.US,D,20231115,000000,82.93,83.7299,82.4412,82.56,302891,0
+XMHQ.US,D,20231116,000000,82.4,82.8561,81.66,81.95,174974,0
+XMHQ.US,D,20231117,000000,82.33,82.8462,82.32,82.7,172400,0
+XMHQ.US,D,20231120,000000,82.73,83.0679,82.3098,82.86,314165,0
+XMHQ.US,D,20231121,000000,82.69,82.7838,82.3501,82.51,349717,0
+XMHQ.US,D,20231122,000000,82.83,83.23,82.42,82.81,169862,0
+XMHQ.US,D,20231124,000000,82.75,83.304,82.745,83.23,26211,0
+XMHQ.US,D,20231127,000000,82.86,83.3684,82.61,83.28,123411,0
+XMHQ.US,D,20231128,000000,83.13,83.1748,82.1887,82.32,266514,0
+XMHQ.US,D,20231129,000000,82.77,83,82.1,82.25,298302,0
+XMHQ.US,D,20231130,000000,82.67,82.79,82.05,82.79,362103,0
+XMHQ.US,D,20231201,000000,82.76,84.43,82.48,84.24,140198,0
+XMHQ.US,D,20231204,000000,84.32,84.6599,83.9389,84.51,170941,0
+XMHQ.US,D,20231205,000000,84.32,84.3299,83.54,83.75,143244,0
+XMHQ.US,D,20231206,000000,84.18,84.7714,83.4719,83.59,422681,0
+XMHQ.US,D,20231207,000000,83.89,84.0381,83.5,83.94,167050,0
+XMHQ.US,D,20231208,000000,83.95,84.8741,83.95,84.42,579104,0
+XMHQ.US,D,20231211,000000,84.25,84.86,84.19,84.75,247172,0
+XMHQ.US,D,20231212,000000,84.74,84.8999,84.17,84.54,212289,0
+XMHQ.US,D,20231213,000000,84.59,86.24,83.8567,86.24,259963,0
+XMHQ.US,D,20231214,000000,87.4,88.9,87.4,88.81,280465,0
+XMHQ.US,D,20231215,000000,88.97,89.032,88.04,88.15,187051,0
+XMHQ.US,D,20231218,000000,88.34,88.5567,87.855,88.3,233120,0
+XMHQ.US,D,20231219,000000,88.78,89.441,88.6425,89.42,289561,0
+XMHQ.US,D,20231220,000000,89.14,90.2683,87.94,88,277847,0
+XMHQ.US,D,20231221,000000,88.77,89.06,88.2349,88.97,308703,0
+XMHQ.US,D,20231222,000000,89.41,89.64,88.875,89.35,1421124,0
+XMHQ.US,D,20231226,000000,89.52,90.0189,89.22,89.74,106786,0
+XMHQ.US,D,20231227,000000,89.85,90.085,89.57,89.63,162138,0
+XMHQ.US,D,20231228,000000,89.66,89.7896,89.17,89.49,211629,0
+XMHQ.US,D,20231229,000000,89.46,89.55,88.63,88.71,153721,0
+XMHQ.US,D,20240102,000000,88.24,88.81,88,88.51,142733,0
+XMHQ.US,D,20240103,000000,87.73,87.73,86.63,86.67,416705,0
+XMHQ.US,D,20240104,000000,86.74,87.3599,86.47,86.47,268145,0
+XMHQ.US,D,20240105,000000,86.41,87.3086,86.38,86.74,171261,0
+XMHQ.US,D,20240108,000000,86.84,88.16,86.64,88.12,157058,0
+XMHQ.US,D,20240109,000000,87.64,88.1724,87.25,88.07,552894,0
+XMHQ.US,D,20240110,000000,88.22,88.38,87.6568,88.3,218648,0
+XMHQ.US,D,20240111,000000,88.34,88.54,87.41,88.5,339308,0
+XMHQ.US,D,20240112,000000,89.27,89.4899,88.36,88.84,128615,0
+XMHQ.US,D,20240116,000000,88.49,88.9909,88,88.55,481264,0
+XMHQ.US,D,20240117,000000,87.91,88.2265,87.439,88.09,310522,0
+XMHQ.US,D,20240118,000000,88.76,88.88,87.8501,88.88,127351,0
+XMHQ.US,D,20240119,000000,89.39,90.16,88.86,90.11,239916,0
+XMHQ.US,D,20240122,000000,90.86,91.282,90.7,91.16,179531,0
+XMHQ.US,D,20240123,000000,91.32,91.4274,90.26,90.58,228279,0
+XMHQ.US,D,20240124,000000,91.39,91.39,90.0431,90.2,277677,0
+XMHQ.US,D,20240125,000000,91.07,91.11,90.1801,90.76,1104756,0
+XMHQ.US,D,20240126,000000,91.06,91.29,90.47,90.91,204851,0
+XMHQ.US,D,20240129,000000,90.96,91.82,90.68,91.82,206826,0
+XMHQ.US,D,20240130,000000,91.93,92.3399,91.45,92.13,732858,0
+XMHQ.US,D,20240131,000000,92.46,92.87,91.21,91.32,1098463,0
+XMHQ.US,D,20240201,000000,92.02,93.0322,91.27,93.01,267943,0
+XMHQ.US,D,20240202,000000,92.65,93.7006,92.38,93.39,245367,0
+XMHQ.US,D,20240205,000000,93.23,93.23,91.87,92.95,300040,0
+XMHQ.US,D,20240206,000000,93.2,93.82,93.0021,93.82,1498870,0
+XMHQ.US,D,20240207,000000,94.36,95.2259,93.93,94.97,1233323,0
+XMHQ.US,D,20240208,000000,95.07,96.1922,94.9478,96.19,260794,0
+XMHQ.US,D,20240209,000000,96.47,96.87,96.16,96.87,306222,0
+XMHQ.US,D,20240212,000000,96.9,98.27,96.9,97.8,455741,0
+XMHQ.US,D,20240213,000000,95.52,97.03,95.29,96.2,329325,0
+XMHQ.US,D,20240214,000000,97.32,98.2899,96.96,98.23,232409,0
+XMHQ.US,D,20240215,000000,99.08,100.558,99.08,100.54,377054,0
+XMHQ.US,D,20240216,000000,100.73,101.04,98.56,98.68,358336,0
+XMHQ.US,D,20240220,000000,97.99,97.99,96.83,97.84,279445,0
+XMHQ.US,D,20240221,000000,97.5,98.05,97.05,97.78,279301,0
+XMHQ.US,D,20240222,000000,99.12,101.14,98.925,100.93,386158,0
+XMHQ.US,D,20240223,000000,100.7,101.215,99.6001,100.41,253852,0
+XMHQ.US,D,20240226,000000,100.59,100.9499,100.3619,100.75,272083,0
+XMHQ.US,D,20240227,000000,101.11,101.13,100.4,100.88,288507,0
+XMHQ.US,D,20240228,000000,100.23,101.1899,100,101.03,241082,0
+XMHQ.US,D,20240229,000000,101.59,102.525,101.425,102.25,211563,0
+XMHQ.US,D,20240301,000000,102.72,103.4799,102.38,103.28,426243,0
+XMHQ.US,D,20240304,000000,104.59,106.42,104.59,105.31,456016,0
+XMHQ.US,D,20240305,000000,104.81,105.14,104,104.85,272614,0
+XMHQ.US,D,20240306,000000,106.13,106.5599,105.1953,105.91,314154,0
+XMHQ.US,D,20240307,000000,106.53,107.5175,106.515,107.42,255936,0
+XMHQ.US,D,20240308,000000,108.14,108.5199,105.9101,106.41,995826,0
+XMHQ.US,D,20240311,000000,105.76,105.86,104.41,105.5,207947,0
+XMHQ.US,D,20240312,000000,105.84,106.9692,105.3314,106.87,268388,0
+XMHQ.US,D,20240313,000000,107.2,108.42,107.2,108.17,291315,0
+XMHQ.US,D,20240314,000000,108.32,108.53,106.2266,107.07,238691,0
+XMHQ.US,D,20240315,000000,106.35,107.205,106.35,106.65,194014,0
+XMHQ.US,D,20240318,000000,106.65,106.77,105.66,105.73,179701,0
+XMHQ.US,D,20240319,000000,105.39,106.779,105.39,106.54,226006,0
+XMHQ.US,D,20240320,000000,106.52,108.24,106.45,108.08,330577,0
+XMHQ.US,D,20240321,000000,108.58,109.5,108.4129,109.33,306955,0
+XMHQ.US,D,20240322,000000,109.39,109.58,108.5201,108.89,217994,0
+XMHQ.US,D,20240325,000000,109.03,109.32,108.78,108.84,256902,0
+XMHQ.US,D,20240326,000000,109.2,109.32,108.5101,108.66,456831,0
+XMHQ.US,D,20240327,000000,109.21,109.75,108.9621,109.75,303830,0
+XMHQ.US,D,20240328,000000,109.94,110.6084,109.915,110.05,192903,0
+XMHQ.US,D,20240401,000000,110.29,110.29,109.209,109.6,733807,0
+XMHQ.US,D,20240402,000000,109.16,109.16,107.6767,108.38,981374,0
+XMHQ.US,D,20240403,000000,107.92,109.08,107.92,108.93,210954,0
+XMHQ.US,D,20240404,000000,109.6,109.7699,107.5,107.87,556640,0
+XMHQ.US,D,20240405,000000,108.07,109.1399,107.88,109.05,414598,0
+XMHQ.US,D,20240408,000000,109.69,109.7662,109,109.26,327679,0
+XMHQ.US,D,20240409,000000,109.56,109.63,107.943,108.96,511133,0
+XMHQ.US,D,20240410,000000,107.35,108.03,106.5,107.11,625656,0
+XMHQ.US,D,20240411,000000,107.55,107.55,106.538,107.06,210601,0
+XMHQ.US,D,20240412,000000,106.6,106.8799,105.4501,105.9,259651,0
+XMHQ.US,D,20240415,000000,106.6,107.0299,104.25,104.46,238969,0
+XMHQ.US,D,20240416,000000,104.27,104.32,103.2001,103.9,291844,0
+XMHQ.US,D,20240417,000000,104.52,104.52,102.77,102.86,275760,0
+XMHQ.US,D,20240418,000000,103.34,103.94,102.3066,102.58,403460,0
+XMHQ.US,D,20240419,000000,102.5,103.1577,101.9367,102.48,307742,0
+XMHQ.US,D,20240422,000000,103.16,104.162,102.4331,103.54,455905,0
+XMHQ.US,D,20240423,000000,103.78,105.22,103.6071,104.94,363055,0
+XMHQ.US,D,20240424,000000,104.89,105.626,104.03,104.75,441951,0
+XMHQ.US,D,20240425,000000,103.79,104.4699,102.94,104.25,449039,0
+XMHQ.US,D,20240426,000000,104.11,104.749,103.99,104.36,332690,0
+XMHQ.US,D,20240429,000000,104.91,105.13,104.5,104.96,227822,0
+XMHQ.US,D,20240430,000000,104.4,104.47,102.72,102.77,252766,0
+XMHQ.US,D,20240501,000000,102.81,104.01,101.9,102.45,405886,0
+XMHQ.US,D,20240502,000000,103.37,103.768,102.14,103.65,238549,0
+XMHQ.US,D,20240503,000000,105.08,105.503,104.4266,104.84,526709,0
+XMHQ.US,D,20240506,000000,105.64,106.65,105.52,106.65,341792,0
+XMHQ.US,D,20240507,000000,106.92,107.5788,106.51,106.93,260231,0
+XMHQ.US,D,20240508,000000,106.3,106.5799,105.8871,106.23,357550,0
+XMHQ.US,D,20240509,000000,106.4,107.57,106.2843,107.57,292204,0
+XMHQ.US,D,20240510,000000,107.78,108.0799,107.1301,107.31,275792,0
+XMHQ.US,D,20240513,000000,107.82,107.95,106.94,107.06,195203,0
+XMHQ.US,D,20240514,000000,107.48,107.89,107.14,107.81,291522,0
+XMHQ.US,D,20240515,000000,108.72,109.16,108.22,109.16,274153,0
+XMHQ.US,D,20240516,000000,109.03,109.03,107.88,107.98,214019,0
+XMHQ.US,D,20240517,000000,108.14,108.33,107.81,108.33,248316,0
+XMHQ.US,D,20240520,000000,108.27,108.97,108.27,108.78,322455,0
+XMHQ.US,D,20240521,000000,108.26,108.5276,107.95,108.52,707034,0
+XMHQ.US,D,20240522,000000,108.55,108.77,106.75,107.23,257752,0
+XMHQ.US,D,20240523,000000,107.69,107.69,106.07,106.26,294428,0
+XMHQ.US,D,20240524,000000,106.94,107.36,106.501,107.3,205773,0
+XMHQ.US,D,20240528,000000,107.44,107.44,105.52,106.01,375961,0
+XMHQ.US,D,20240529,000000,104.92,105.01,103.93,104.11,5716065,0
+XMHQ.US,D,20240530,000000,104.49,105.39,104.4,105.04,572554,0
+XMHQ.US,D,20240531,000000,105.51,106.12,104.4801,106.12,243313,0
+XMHQ.US,D,20240603,000000,106.37,106.37,103.44,104.17,271386,0
+XMHQ.US,D,20240604,000000,103.68,103.76,102.3402,102.42,315643,0
+XMHQ.US,D,20240605,000000,103,104.1075,102.42,104.03,275151,0
+XMHQ.US,D,20240606,000000,103.9,104.03,103.06,103.51,235403,0
+XMHQ.US,D,20240607,000000,102.98,103.6,102.5089,102.96,253745,0
+XMHQ.US,D,20240610,000000,102.26,103.179,102,102.99,252092,0
+XMHQ.US,D,20240611,000000,102.76,102.87,101.7925,102.79,270586,0
+XMHQ.US,D,20240612,000000,104.66,105.68,103.99,104.3,234414,0
+XMHQ.US,D,20240613,000000,104.04,104.2,103.19,103.86,279655,0
+XMHQ.US,D,20240614,000000,103.02,103.04,101.74,101.99,279127,0
+XMHQ.US,D,20240617,000000,101.69,103.11,101.5996,102.93,204128,0
+XMHQ.US,D,20240618,000000,102.83,103.6358,102.67,103.57,242125,0
+XMHQ.US,D,20240620,000000,103.45,103.6094,102.37,102.6,392277,0
+XMHQ.US,D,20240621,000000,102.69,102.745,101.7128,102.7,167103,0
+XMHQ.US,D,20240624,000000,98.2,99.0007,97.95,98.47,1005163,0
+XMHQ.US,D,20240625,000000,98.49,98.49,96.768,97.36,366409,0
+XMHQ.US,D,20240626,000000,96.86,97.25,96.52,96.76,1170058,0
+XMHQ.US,D,20240627,000000,96.8,97.45,96.76,97.45,590636,0
+XMHQ.US,D,20240628,000000,97.96,98.31,96.41,97.03,485816,0
+XMHQ.US,D,20240701,000000,97.31,97.67,95.985,96.05,543334,0
+XMHQ.US,D,20240702,000000,95.91,96.16,95.56,96.16,331722,0
+XMHQ.US,D,20240703,000000,96.32,96.9,96.07,96.42,202607,0
+XMHQ.US,D,20240705,000000,96.46,96.46,95.24,95.72,322201,0
+XMHQ.US,D,20240708,000000,96.06,96.58,95.8357,95.91,446589,0
+XMHQ.US,D,20240709,000000,95.9,95.9401,95.1945,95.32,564864,0
+XMHQ.US,D,20240710,000000,95.98,96.825,95.82,96.78,366358,0
+XMHQ.US,D,20240711,000000,98.01,99.3799,97.57,99.24,320515,0
+XMHQ.US,D,20240712,000000,99.86,100.9993,99.61,100.33,1014269,0
+XMHQ.US,D,20240715,000000,100.73,101.379,100.17,100.41,391798,0
+XMHQ.US,D,20240716,000000,101.11,103.329,101.0078,103.26,802423,0
+XMHQ.US,D,20240717,000000,102.36,102.77,100.51,100.54,732138,0
+XMHQ.US,D,20240718,000000,100.8,102.04,99.3,99.78,443145,0
+XMHQ.US,D,20240719,000000,99.73,99.75,98.6913,99.02,230016,0
+XMHQ.US,D,20240722,000000,99.58,100.38,98.56,100.36,446925,0
+XMHQ.US,D,20240723,000000,99.91,100.7298,99.72,100.31,393941,0
+XMHQ.US,D,20240724,000000,100.01,100.69,98.34,98.5,323368,0
+XMHQ.US,D,20240725,000000,98.92,100.7599,98.04,99.12,284600,0
+XMHQ.US,D,20240726,000000,100.56,101.94,100.08,101.85,285504,0
+XMHQ.US,D,20240729,000000,102.28,102.41,101.315,101.61,245451,0
+XMHQ.US,D,20240730,000000,102.04,102.66,101.29,101.97,351022,0
+XMHQ.US,D,20240731,000000,102.92,104.366,102.13,103,277116,0
+XMHQ.US,D,20240801,000000,102.76,103.22,99.1501,99.98,322735,0
+XMHQ.US,D,20240802,000000,97.95,98.01,95.9001,97.07,627205,0
+XMHQ.US,D,20240805,000000,92.3,95.9,91.95,94.73,547275,0
+XMHQ.US,D,20240806,000000,95.24,97.0199,94.33,95.72,377646,0
+XMHQ.US,D,20240807,000000,96.91,97.1,94.1647,94.31,250037,0
+XMHQ.US,D,20240808,000000,95.12,96.57,94.67,96.57,248755,0
+XMHQ.US,D,20240809,000000,96.61,96.94,95.8,96.59,230679,0
+XMHQ.US,D,20240812,000000,96.78,96.81,95.49,95.8,328259,0
+XMHQ.US,D,20240813,000000,96.43,97.42,96.02,97.37,232999,0
+XMHQ.US,D,20240814,000000,97.71,97.715,96.6,97.1,270356,0
+XMHQ.US,D,20240815,000000,98.69,99.39,98.11,99.06,222089,0
+XMHQ.US,D,20240816,000000,98.61,99.089,98.27,98.8,244089,0
+XMHQ.US,D,20240819,000000,98.98,99.62,98.8312,99.56,279538,0
+XMHQ.US,D,20240820,000000,99.59,99.74,98.32,98.71,426514,0
+XMHQ.US,D,20240821,000000,99.45,100.56,99.185,100.55,214519,0
+XMHQ.US,D,20240822,000000,100.45,100.684,99.44,99.75,261215,0
+XMHQ.US,D,20240823,000000,100.28,102.09,100.225,101.84,257127,0
+XMHQ.US,D,20240826,000000,102.4,102.45,101.25,101.3,212677,0
+XMHQ.US,D,20240827,000000,100.72,101.0287,100.3414,100.78,253762,0
+XMHQ.US,D,20240828,000000,100.51,100.89,99.8778,100.39,200628,0
+XMHQ.US,D,20240829,000000,100.66,101.3492,99.97,100.32,232010,0
+XMHQ.US,D,20240830,000000,100.81,101.1563,99.77,101.14,143391,0
+XMHQ.US,D,20240903,000000,100.46,100.8,97.4013,97.77,397611,0
+XMHQ.US,D,20240904,000000,97.12,97.71,96.56,97.02,251796,0
+XMHQ.US,D,20240905,000000,97.15,97.15,95.72,96.1,307257,0
+XMHQ.US,D,20240906,000000,96.19,96.98,94.83,95.04,267286,0
+XMHQ.US,D,20240909,000000,95.53,96.43,95.4,95.69,275619,0
+XMHQ.US,D,20240910,000000,95.98,95.98,94.8937,95.58,197300,0
+XMHQ.US,D,20240911,000000,95.54,96.42,93.96,96.36,314576,0
+XMHQ.US,D,20240912,000000,96.77,97.47,96.128,97.18,266538,0
+XMHQ.US,D,20240913,000000,98.12,99.48,98,99.07,707557,0
+XMHQ.US,D,20240916,000000,99.28,100.12,99.2262,100.12,231003,0
+XMHQ.US,D,20240917,000000,100.75,101.1199,99.968,100.57,241164,0
+XMHQ.US,D,20240918,000000,100.73,102.3599,100.14,100.68,251288,0
+XMHQ.US,D,20240919,000000,103.01,103.01,101.4899,102.51,257194,0
+XMHQ.US,D,20240920,000000,102.06,102.24,101.48,101.88,304041,0
+XMHQ.US,D,20240923,000000,102.18,102.69,101.7,102.65,357453,0
+XMHQ.US,D,20240924,000000,102.97,103.07,102.09,102.47,199546,0
+XMHQ.US,D,20240925,000000,102.5,102.5,101.06,101.29,370466,0
+XMHQ.US,D,20240926,000000,102.42,102.73,101.57,102.12,350789,0
+XMHQ.US,D,20240927,000000,102.81,103.36,101.93,102.4,633697,0
+XMHQ.US,D,20240930,000000,102.2789,102.68,101.53,102.58,418254,0
+XMHQ.US,D,20241001,000000,102.58,102.62,100.94,101.9,281027,0
+XMHQ.US,D,20241002,000000,101.8,102.45,101.325,101.98,308106,0
+XMHQ.US,D,20241003,000000,101.53,101.8685,101.0457,101.65,238572,0
+XMHQ.US,D,20241004,000000,102.8,102.9499,101.65,102.46,197220,0
+XMHQ.US,D,20241007,000000,101.96,101.96,100.8801,101.49,199621,0
+XMHQ.US,D,20241008,000000,101.49,102.1412,101.16,101.64,272597,0
+XMHQ.US,D,20241009,000000,101.81,102.869,101.61,102.6,274237,0
+XMHQ.US,D,20241010,000000,102.13,102.3997,101.405,102.2,355976,0
+XMHQ.US,D,20241011,000000,102.43,103.79,102.43,103.51,192523,0
+XMHQ.US,D,20241014,000000,103.76,104.58,103.46,104.46,186433,0
+XMHQ.US,D,20241015,000000,104.34,105.255,103.9,103.9,372499,0
+XMHQ.US,D,20241016,000000,104.6,105.2095,104.3,104.73,224170,0
+XMHQ.US,D,20241017,000000,105.1,105.1,104.3708,104.9,213654,0
+XMHQ.US,D,20241018,000000,105.14,105.25,104.6301,105.13,185566,0
+XMHQ.US,D,20241021,000000,105.15,105.15,103.596,103.79,219908,0
+XMHQ.US,D,20241022,000000,102.9,102.9,101.7001,102.11,411291,0
+XMHQ.US,D,20241023,000000,101.57,101.78,100.25,100.96,226674,0
+XMHQ.US,D,20241024,000000,101.39,101.61,100.8301,101.19,268795,0
+XMHQ.US,D,20241025,000000,101.62,101.62,99.585,99.91,245139,0
+XMHQ.US,D,20241028,000000,100.59,101.315,100.59,100.8,208138,0
+XMHQ.US,D,20241029,000000,100.01,101.03,99.4,101.03,219834,0
+XMHQ.US,D,20241030,000000,100.44,101.4393,100.0225,100.03,202642,0
+XMHQ.US,D,20241031,000000,99.81,100.1599,98.8,98.86,269469,0
+XMHQ.US,D,20241101,000000,99.43,99.9291,99.0001,99.14,216996,0
+XMHQ.US,D,20241104,000000,99.1,100.5828,99.04,99.81,235424,0
+XMHQ.US,D,20241105,000000,99.64,101.79,99.5669,101.79,209496,0
+XMHQ.US,D,20241106,000000,105,105.44,103.749,105.38,443017,0
+XMHQ.US,D,20241107,000000,105.53,105.88,105.07,105.36,368149,0
+XMHQ.US,D,20241108,000000,105.42,105.7891,105.1001,105.69,424371,0
+XMHQ.US,D,20241111,000000,106.35,106.6992,105.9201,106.43,280939,0
+XMHQ.US,D,20241112,000000,106.28,106.5404,104.93,105.44,674957,0
+XMHQ.US,D,20241113,000000,105.85,106.07,104.6338,104.71,281190,0
+XMHQ.US,D,20241114,000000,105,105.138,103.29,103.64,305016,0
+XMHQ.US,D,20241115,000000,103.62,103.62,102.05,102.16,404327,0
+XMHQ.US,D,20241118,000000,102.31,102.729,102.02,102.36,384465,0
+XMHQ.US,D,20241119,000000,101.4032,102.6216,101.23,102.25,380685,0
+XMHQ.US,D,20241120,000000,103.38,103.89,102.725,103.85,489139,0
+XMHQ.US,D,20241121,000000,104.66,105.64,103.7919,105.3,367047,0
+XMHQ.US,D,20241122,000000,105.9,106.96,105.89,106.9,425943,0
+XMHQ.US,D,20241125,000000,108,109.79,107.96,109.35,396886,0
+XMHQ.US,D,20241126,000000,109.0399,109.0399,107.71,108.44,480969,0
+XMHQ.US,D,20241127,000000,108.94,109.4699,107.63,107.89,376891,0
+XMHQ.US,D,20241129,000000,108.775,108.9944,108.02,108.14,77510,0
+XMHQ.US,D,20241202,000000,108.15,108.4474,107.5315,108.18,309441,0
+XMHQ.US,D,20241203,000000,108.25,108.5545,107.55,108.35,384771,0
+XMHQ.US,D,20241204,000000,108.8467,109.15,108.36,108.93,413581,0
+XMHQ.US,D,20241205,000000,109,109.11,107.7384,107.8,230414,0
+XMHQ.US,D,20241206,000000,108.5589,108.7882,107.62,108.03,257748,0
+XMHQ.US,D,20241209,000000,108.35,108.54,107.41,107.52,384507,0
+XMHQ.US,D,20241210,000000,107,107.28,106.01,106.26,263509,0
+XMHQ.US,D,20241211,000000,107.1623,107.63,106.77,107.26,246993,0
+XMHQ.US,D,20241212,000000,107.0665,107.26,106.595,106.76,265523,0
+XMHQ.US,D,20241213,000000,106.5565,106.91,105.389,105.93,317714,0
+XMHQ.US,D,20241216,000000,105.61,106.335,105.3325,105.45,268908,0
+XMHQ.US,D,20241217,000000,104.97,105.3218,103.8631,104.11,289397,0
+XMHQ.US,D,20241218,000000,104.63,104.63,99.6001,99.64,358765,0
+XMHQ.US,D,20241219,000000,100.38,101.01,99.24,99.43,559382,0
+XMHQ.US,D,20241220,000000,98.87,100.89,98.7,99.78,433641,0
+XMHQ.US,D,20241223,000000,99.3,99.7192,98.71,99.54,373100,0
+XMHQ.US,D,20241224,000000,99.6115,100.33,99.3501,100.33,178764,0
+XMHQ.US,D,20241226,000000,99.685,100.7992,99.685,100.67,204000,0
+XMHQ.US,D,20241227,000000,100,100.4439,98.79,99.57,307142,0
+XMHQ.US,D,20241230,000000,98.76,99.24,97.6644,98.63,851903,0
+XMHQ.US,D,20241231,000000,99.08,99.23,98.26,98.47,315519,0
+XMHQ.US,D,20250102,000000,98.91,99.686,97.9108,98.42,340603,0
+XMHQ.US,D,20250103,000000,98.8747,99.83,98.26,99.69,1019848,0
+XMHQ.US,D,20250106,000000,100.12,100.9753,99.55,99.82,452054,0
+XMHQ.US,D,20250107,000000,99.98,100.15,98.31627,98.88,567260,0
+XMHQ.US,D,20250108,000000,98.3687,99.36,97.85,99.3,386869,0
+XMHQ.US,D,20250110,000000,98.3,98.4499,97.5143,98,658618,0
+XMHQ.US,D,20250113,000000,97.01,98.17,96.54,98.11,373696,0
+XMHQ.US,D,20250114,000000,99.03,99.65,98.44,99.51,364809,0
+XMHQ.US,D,20250115,000000,101.73,101.805,100.75,101.19,382424,0
+XMHQ.US,D,20250116,000000,101.4,102.2581,100.91,102.03,374466,0
+XMHQ.US,D,20250117,000000,102.99,103.09,102.1255,102.32,462679,0
+XMHQ.US,D,20250121,000000,103.47,104.1,103.04,103.94,796594,0
+XMHQ.US,D,20250122,000000,104.47,104.47,103.62,103.88,433527,0
+XMHQ.US,D,20250123,000000,103.4,104.0899,102.8301,104.04,710211,0
+XMHQ.US,D,20250124,000000,104.04,104.1612,103.47,103.87,709210,0
+XMHQ.US,D,20250127,000000,102.09,103.0635,101.615,101.97,378797,0
+XMHQ.US,D,20250128,000000,102.4056,102.8929,101.66,102.57,443261,0
+XMHQ.US,D,20250129,000000,101.5,102.1994,100.6811,101.12,285845,0
+XMHQ.US,D,20250130,000000,101.92,102.87,101.6501,102.36,350820,0
+XMHQ.US,D,20250131,000000,102.33,102.67,101.0101,101.24,368757,0
+XMHQ.US,D,20250203,000000,98.88,100.35,98.25,99.92,466951,0
+XMHQ.US,D,20250204,000000,100.03,100.63,99.82,100.51,590782,0
+XMHQ.US,D,20250205,000000,100.8758,101.2583,100.2401,101.14,405493,0
+XMHQ.US,D,20250206,000000,101.69,101.9748,100.7888,101.59,327821,0
+XMHQ.US,D,20250207,000000,102.2,102.2,100.54,100.82,408729,0
+XMHQ.US,D,20250210,000000,101.3918,101.46,100.59,100.96,531029,0
+XMHQ.US,D,20250211,000000,100.08,100.37,99.38,99.78,408734,0
+XMHQ.US,D,20250212,000000,98.34,99.1599,98.16,98.85,346349,0
+XMHQ.US,D,20250213,000000,99.75,100.5,99.345,100.5,901247,0
+XMHQ.US,D,20250214,000000,100.69,100.73,99.905,100.24,329962,0
+XMHQ.US,D,20250218,000000,100.04,100.71,100.04,100.71,571551,0
+XMHQ.US,D,20250219,000000,99.77,100.3296,99.512,99.94,497294,0
+XMHQ.US,D,20250220,000000,99.62,99.7705,98.3904,99.02,309377,0
+XMHQ.US,D,20250221,000000,99.81,99.9,96.11,96.29,784755,0
+XMHQ.US,D,20250224,000000,96.86,96.86,95.0966,96,324429,0
+XMHQ.US,D,20250225,000000,96,96.96,95.2011,96.36,288330,0
+XMHQ.US,D,20250226,000000,97.12,98.108,96.62,96.83,210237,0
+XMHQ.US,D,20250227,000000,96.7557,97.095,95.22,95.31,386063,0
+XMHQ.US,D,20250228,000000,94.82,96.06,94.54,96.06,320727,0
+XMHQ.US,D,20250303,000000,96.5,96.6249,93.35,93.84,378255,0
+XMHQ.US,D,20250304,000000,92.57,94.0393,91.1505,92.64,512613,0
+XMHQ.US,D,20250305,000000,92.645,94.1084,92.1468,93.95,502363,0
+XMHQ.US,D,20250306,000000,92.89,93.75,91.9701,92.66,457167,0
+XMHQ.US,D,20250307,000000,92.29,93.8,91.09,93.59,499101,0
+XMHQ.US,D,20250310,000000,92.56,93.4668,91.26,92.11,687570,0
+XMHQ.US,D,20250311,000000,91.78,92.631,90.64,91.26,499459,0
+XMHQ.US,D,20250312,000000,92.6,92.87,90.5993,91.07,522424,0
+XMHQ.US,D,20250313,000000,90.6,90.76,88.7,89.18,666303,0
+XMHQ.US,D,20250314,000000,90.88,91.7299,90.24,91.68,360035,0
+XMHQ.US,D,20250317,000000,91.81,93.3682,91.54,93.03,319398,0
+XMHQ.US,D,20250318,000000,92.5037,92.51,91.7201,91.93,309350,0
+XMHQ.US,D,20250319,000000,91.79,93.7,91.49,93.3,413746,0
+XMHQ.US,D,20250320,000000,92.575,93.7799,92.35,92.68,250639,0
+XMHQ.US,D,20250321,000000,91.38,92.3799,91.125,92.31,403886,0
+XMHQ.US,D,20250324,000000,93.37,94.7398,93.37,94.61,333668,0
+XMHQ.US,D,20250325,000000,94.78,95.22,94.14,94.76,315739,0
+XMHQ.US,D,20250326,000000,95,95.1735,93.57,93.64,368773,0
+XMHQ.US,D,20250327,000000,93.575,94.114,92.885,93.22,258974,0
+XMHQ.US,D,20250328,000000,93.126,93.3058,91.2,91.52,319831,0
+XMHQ.US,D,20250331,000000,90.61,92.1676,89.59,91.53,273130,0
+XMHQ.US,D,20250401,000000,91.31,92.743,90.82,92.58,339659,0
+XMHQ.US,D,20250402,000000,91.33,94.1888,91.11,93.95,272312,0
+XMHQ.US,D,20250403,000000,89.81,90.358,88.0284,88.57,506839,0
+XMHQ.US,D,20250404,000000,85.7461,86.94,83.28,84.95,1695814,0
+XMHQ.US,D,20250407,000000,81.7951,87.42,80.6,83.71,1151038,0
+XMHQ.US,D,20250408,000000,86.305,86.8836,81.17956,82.17,2221443,0
+XMHQ.US,D,20250409,000000,81.58,90.3092,81.32,89.58,637132,0
+XMHQ.US,D,20250410,000000,87.55,87.99,84.485,86.86,502493,0
+XMHQ.US,D,20250411,000000,86.785,88.5455,85.46,88.39,422057,0
+XMHQ.US,D,20250414,000000,89.69,89.7,87.875,89.06,549101,0
+XMHQ.US,D,20250415,000000,89.0883,89.9399,88.65,88.91,327668,0
+XMHQ.US,D,20250416,000000,88.465,88.9848,86.66,87.69,4084172,0
+XMHQ.US,D,20250417,000000,88.15,88.8199,87.4611,88.36,690679,0
+XMHQ.US,D,20250421,000000,87.54,87.7959,85.0107,86.02,350084,0
+XMHQ.US,D,20250422,000000,86.76,88.5178,86.74,88.19,432101,0
+XMHQ.US,D,20250423,000000,90.65,92.1499,89.3,89.53,292310,0
+XMHQ.US,D,20250424,000000,89.85,91.9005,89.52,91.88,320789,0
+XMHQ.US,D,20250425,000000,91.46,91.8699,90.98,91.63,196422,0
+XMHQ.US,D,20250428,000000,92,92.5376,90.9101,91.79,221579,0
+XMHQ.US,D,20250429,000000,91.671,92.8899,91.24,92.52,269471,0
+XMHQ.US,D,20250430,000000,90.76,92.545,90.22,92.36,216050,0
+XMHQ.US,D,20250501,000000,92.84,93.6256,92.3401,92.56,414602,0
+XMHQ.US,D,20250502,000000,94,95.0651,93.86,94.68,292117,0
+XMHQ.US,D,20250505,000000,94.0509,95.3446,94.0509,94.7,178575,0
+XMHQ.US,D,20250506,000000,94.11,94.6769,93.58,94.03,166481,0
+XMHQ.US,D,20250507,000000,94.24,94.6984,93.5904,94.28,263541,0
+XMHQ.US,D,20250508,000000,95.17,96.3599,94.685,95.37,283306,0
+XMHQ.US,D,20250509,000000,95.57,95.84,95.055,95.23,165165,0
+XMHQ.US,D,20250512,000000,98.63,98.865,97.4,98.57,301690,0
+XMHQ.US,D,20250513,000000,98.71,99.2899,98.7,98.95,298133,0
+XMHQ.US,D,20250514,000000,98.92,99.285,98.45,98.57,226999,0
+XMHQ.US,D,20250515,000000,98.0104,99.1118,97.9,98.99,243916,0
+XMHQ.US,D,20250516,000000,98.89,100.1,98.7,99.96,223786,0
+XMHQ.US,D,20250519,000000,98.9575,99.843,98.66,99.72,159031,0
+XMHQ.US,D,20250520,000000,99.59,99.83,99.0328,99.38,159337,0
+XMHQ.US,D,20250521,000000,98.41,98.5899,96.7939,96.81,153169,0
+XMHQ.US,D,20250522,000000,96.385,97.18,96.08,96.54,173342,0
+XMHQ.US,D,20250523,000000,95.485,96.79,95.23,96.37,150797,0
+XMHQ.US,D,20250527,000000,97.7799,98.44,96.875,98.43,197663,0
+XMHQ.US,D,20250528,000000,98.5965,98.8,97.1,97.25,223954,0
+XMHQ.US,D,20250529,000000,97.69,97.6901,96.61,97.52,192431,0
+XMHQ.US,D,20250530,000000,96.84,97.655,96.38,97.3,204264,0
+XMHQ.US,D,20250602,000000,97.14,97.22,95.705,97.22,404732,0
+XMHQ.US,D,20250603,000000,97.55,98.57,97,98.54,282666,0
+XMHQ.US,D,20250604,000000,98.5169,98.8359,98.3718,98.39,157277,0
+XMHQ.US,D,20250605,000000,98.4797,99.0878,98.032,98.48,210884,0
+XMHQ.US,D,20250606,000000,98.795,98.9799,98.02,98.33,147431,0
+XMHQ.US,D,20250609,000000,98.655,98.82,97.78,98.37,159883,0
+XMHQ.US,D,20250610,000000,98.455,98.6485,97.9713,98.22,147587,0
+XMHQ.US,D,20250611,000000,98.43,98.54,97.24,97.66,156690,0
+XMHQ.US,D,20250612,000000,97.26,97.94,96.9618,97.86,288075,0
+XMHQ.US,D,20250613,000000,97.0299,97.4377,95.8109,96.3,236801,0
+XMHQ.US,D,20250616,000000,97.09,97.5,96.66,96.89,180152,0
+XMHQ.US,D,20250617,000000,96.265,96.9299,96.01,96.01,169513,0
+XMHQ.US,D,20250618,000000,96,97.0988,95.9751,96.13,154635,0
+XMHQ.US,D,20250620,000000,96.56,96.8847,95.51,96.13,909396,0
+XMHQ.US,D,20250623,000000,95.95,96.7093,95.07,96.63,223192,0
+XMHQ.US,D,20250624,000000,97.22,97.8,96.73,97.55,163433,0
+XMHQ.US,D,20250625,000000,97.8,97.8961,96.42,96.59,152030,0
+XMHQ.US,D,20250626,000000,97.145,97.91,96.8646,97.59,231049,0
+XMHQ.US,D,20250627,000000,98.0254,99.0272,97.78,98.44,156233,0
+XMHQ.US,D,20250630,000000,98.245,98.48,97.86,98.24,191272,0
+XMHQ.US,D,20250701,000000,98.061,99.92,97.95,99.35,597423,0
+XMHQ.US,D,20250702,000000,99.37,100,98.91,100,493577,0
+XMHQ.US,D,20250703,000000,100.1001,100.99,100.1001,100.94,168848,0
+XMHQ.US,D,20250707,000000,100.25,100.615,99.11,99.92,185688,0
+XMHQ.US,D,20250708,000000,99.93,100.4,99.5801,100.04,224941,0
+XMHQ.US,D,20250709,000000,100.3782,100.6026,99.65,100.52,211554,0
+XMHQ.US,D,20250710,000000,100.36,101.32,100.2425,100.62,305822,0
+XMHQ.US,D,20250711,000000,100.04,100.17,99.47,99.47,252110,0
+XMHQ.US,D,20250714,000000,99.505,100.21,99.375,100.15,237519,0
+XMHQ.US,D,20250715,000000,100.295,100.54,98.44,98.53,383560,0
+XMHQ.US,D,20250716,000000,99.02,99.19,97.69,99.04,222996,0
+XMHQ.US,D,20250717,000000,99.09,100.17,98.95,99.96,278088,0
+XMHQ.US,D,20250718,000000,100.075,100.41,99.32,99.53,268137,0
+XMHQ.US,D,20250721,000000,99.93,99.99,98.85,98.86,285912,0
+XMHQ.US,D,20250722,000000,100.07,101.5999,99.96,101.43,307159,0
+XMHQ.US,D,20250723,000000,102.37,102.7,102.05,102.65,516395,0
+XMHQ.US,D,20250724,000000,102.4237,102.8994,102.1791,102.54,633285,0
+XMHQ.US,D,20250725,000000,103.5,104.25,103.088,104.25,359390,0
+XMHQ.US,D,20250728,000000,104.3,104.4,103.51,103.77,280966,0
+XMHQ.US,D,20250729,000000,103.72,103.76,102.97,103.41,452895,0
+XMHQ.US,D,20250730,000000,103.21,103.7765,102.31,102.85,242581,0
+XMHQ.US,D,20250731,000000,102.18,102.8899,100.97,101.07,274763,0
+XMHQ.US,D,20250801,000000,99.52,99.86,98.24,99.54,382047,0
+XMHQ.US,D,20250804,000000,100.0037,100.7,99.9731,100.65,383434,0
+XMHQ.US,D,20250805,000000,101.275,101.5666,100.625,101.05,301499,0
+XMHQ.US,D,20250806,000000,101.13,101.22,100.45,100.77,252344,0
+XMHQ.US,D,20250807,000000,101.62,101.62,100.02,100.44,260816,0
+XMHQ.US,D,20250808,000000,101,101.26,100.53,100.78,158614,0
+XMHQ.US,D,20250811,000000,100.84,101.105,100.1744,100.5,172803,0
+XMHQ.US,D,20250812,000000,100.83,102.55,100.5,102.55,217804,0
+XMHQ.US,D,20250813,000000,102.9,104.19,102.47,104.12,214880,0
+XMHQ.US,D,20250814,000000,103.31,103.34,102.53,102.73,233544,0
+XMHQ.US,D,20250815,000000,102.8886,103.11,102.23,102.45,185418,0
+XMHQ.US,D,20250818,000000,102.62,102.97,102.42,102.86,161400,0
+XMHQ.US,D,20250819,000000,103.14,103.9399,102.8067,103.05,202219,0
+XMHQ.US,D,20250820,000000,102.67,103.16,102.1335,102.82,238666,0
+XMHQ.US,D,20250821,000000,102.32,102.8799,102.1191,102.71,160127,0
+XMHQ.US,D,20250822,000000,102.96,105.58,102.96,104.84,240444,0
+XMHQ.US,D,20250825,000000,104.84,104.84,104.12,104.14,182538,0
+XMHQ.US,D,20250826,000000,104.195,104.7944,104.195,104.61,140016,0
+XMHQ.US,D,20250827,000000,104.26,105.4199,104.26,105.13,130650,0
+XMHQ.US,D,20250828,000000,105.5,105.54,104.4701,105.02,164026,0
+XMHQ.US,D,20250829,000000,105.045,105.18,104.03,104.48,286544,0
+XMHQ.US,D,20250902,000000,104.07,104.774,103.7507,104.42,166737,0
+XMHQ.US,D,20250903,000000,104.32,104.8299,103.9501,104.35,531478,0
+XMHQ.US,D,20250904,000000,104.75,105.95,104.38,105.95,1359605,0
+XMHQ.US,D,20250905,000000,106.44,106.94,105.29,106.21,301024,0
+XMHQ.US,D,20250908,000000,106.27,106.5,105.69,106.4,226302,0
+XMHQ.US,D,20250909,000000,106.17,106.52,105.0548,105.44,146437,0
+XMHQ.US,D,20250910,000000,105.1646,105.7618,104.44,104.71,176585,0
+XMHQ.US,D,20250911,000000,105.37,107.19,105.3,107.1,193633,0
+XMHQ.US,D,20250912,000000,106.65,106.95,105.655,105.77,126752,0
+XMHQ.US,D,20250915,000000,105.81,106.1499,105.38,105.55,274198,0
+XMHQ.US,D,20250916,000000,105.475,105.665,104.7064,105.16,203970,0
+XMHQ.US,D,20250917,000000,105.64,106.715,104.19,104.98,266119,0
+XMHQ.US,D,20250918,000000,105.17,106.43,105.17,106.2,240966,0
+XMHQ.US,D,20250919,000000,106.21,106.26,105.41,105.97,161796,0
+XMHQ.US,D,20250922,000000,105.31,105.9,105.06,105.69,232628,0
+XMHQ.US,D,20250923,000000,105.83,106.44,105.39,105.45,218337,0
+XMHQ.US,D,20250924,000000,105.5795,106.0767,104.751,104.79,248612,0
+XMHQ.US,D,20250925,000000,104.08,104.1,103.2604,103.64,168459,0
+XMHQ.US,D,20250926,000000,104.15,105.16,103.98,105.09,329294,0
+XMHQ.US,D,20250929,000000,105.39,105.58,104.83,105.18,241449,0
+XMHQ.US,D,20250930,000000,105.19,105.495,104.5,104.96,172057,0
+XMHQ.US,D,20251001,000000,104.78,105.54,104.78,105.18,232874,0
+XMHQ.US,D,20251002,000000,105.135,105.5885,104.57,105.32,210936,0
+XMHQ.US,D,20251003,000000,105.7289,106.082,105.12,105.21,446102,0
+XMHQ.US,D,20251006,000000,105.615,105.69,104.85,105.18,217344,0
+XMHQ.US,D,20251007,000000,105.295,105.35,103.6695,104.18,169156,0
+XMHQ.US,D,20251008,000000,104.85,105.56,104.32,105.53,190028,0
+XMHQ.US,D,20251009,000000,105.48,105.58,103.9,104.32,162722,0
+XMHQ.US,D,20251010,000000,104.49,104.66,102.07,102.3,185454,0
+XMHQ.US,D,20251013,000000,103.14,104.28,103.093,103.78,166062,0
+XMHQ.US,D,20251014,000000,102.96,105.22,102.92,104.8,263337,0
+XMHQ.US,D,20251015,000000,105.3,105.8499,104.06,104.98,221774,0
+XMHQ.US,D,20251016,000000,105.37,105.37,103.5357,103.94,227874,0
+XMHQ.US,D,20251017,000000,103.67,104.22,103.05,103.77,209730,0
+XMHQ.US,D,20251020,000000,104.205,104.6,103.89,104.41,231326,0
+XMHQ.US,D,20251021,000000,104.41,105.3064,103.92,104.95,243173,0
+XMHQ.US,D,20251022,000000,104.81,105.0003,102.9838,103.35,250319,0
+XMHQ.US,D,20251023,000000,104.267,105.1,103.82,105,269860,0
+XMHQ.US,D,20251024,000000,106.58,106.75,105.8804,106.05,247403,0
+XMHQ.US,D,20251027,000000,106.47,106.99,105.7233,106.15,167834,0
+XMHQ.US,D,20251028,000000,105.89,105.9074,105,105.05,214285,0
+XMHQ.US,D,20251029,000000,104.7099,105.61,103.81,104.28,176156,0
+XMHQ.US,D,20251030,000000,103.02,104.2,102.685,102.77,308930,0
+XMHQ.US,D,20251031,000000,102.47,102.83,102.02308,102.66,217891,0
+XMHQ.US,D,20251103,000000,102.21,102.5,101.205,102.42,358735,0
+XMHQ.US,D,20251104,000000,101.27,101.93,101,101.74,395976,0
+XMHQ.US,D,20251105,000000,101.94,103.38,101.93,102.87,361517,0
+XMHQ.US,D,20251106,000000,102.45,102.915,101.2477,101.41,360063,0
+XMHQ.US,D,20251107,000000,100.71,101.96,100.4,101.89,228052,0
+XMHQ.US,D,20251110,000000,102.54,102.9184,101.58,102.44,319761,0
+XMHQ.US,D,20251111,000000,102.71,103,102.17,102.72,171590,0
+XMHQ.US,D,20251112,000000,103.08,103.695,102.91,103.19,253020,0
+XMHQ.US,D,20251113,000000,102.54,103.02,100.97,101.06,245702,0
+XMHQ.US,D,20251114,000000,99.98,101.436,99.94,100.68,255425,0
+XMHQ.US,D,20251117,000000,100.4001,100.85,98.84,99.25,294346,0
+XMHQ.US,D,20251118,000000,98.57,100.06,98.5086,99.47,298820,0
+XMHQ.US,D,20251119,000000,99.5375,99.97,98.89,99.25,294164,0
+XMHQ.US,D,20251120,000000,100.35,100.5929,97.49,97.49,297262,0
+XMHQ.US,D,20251121,000000,98.17,100.2,97.855,99.66,331470,0
+XMHQ.US,D,20251124,000000,99.9,100.43,99.4387,100.08,240311,0
+XMHQ.US,D,20251125,000000,100.54,102.3499,100.505,102.25,263387,0
+XMHQ.US,D,20251126,000000,102.4,103.45,102.29,102.85,278368,0
+XMHQ.US,D,20251128,000000,102.89,103.3001,102.85,103.07,122448,0
+XMHQ.US,D,20251201,000000,102.44,103.155,102.09,102.25,260972,0
+XMHQ.US,D,20251202,000000,102.6079,102.67,101.73,101.77,353792,0
+XMHQ.US,D,20251203,000000,101.93,102.77,101.91,102.59,161149,0
+XMHQ.US,D,20251204,000000,102.57,103.52,102.245,103.22,289337,0
+XMHQ.US,D,20251205,000000,102.775,103.3899,102.62,102.75,122991,0
+XMHQ.US,D,20251208,000000,102.69,102.8265,101.81,102.16,163078,0
+XMHQ.US,D,20251209,000000,102.2483,102.687,101.8,101.81,188672,0
+XMHQ.US,D,20251210,000000,102.2,104.01,102.11,103.55,215094,0
+XMHQ.US,D,20251211,000000,103.75,104.79,103.64,104.67,172124,0
+XMHQ.US,D,20251212,000000,105.08,105.12,103.35379,103.6,186197,0
+XMHQ.US,D,20251215,000000,104.06,104.1,103.1286,103.52,173577,0
+XMHQ.US,D,20251216,000000,103.45,103.79,102.715,103.32,206812,0
+XMHQ.US,D,20251217,000000,103.24,104.1693,102.76,102.98,262597,0
+XMHQ.US,D,20251218,000000,103.965,104.2742,103.22,103.64,278927,0
+XMHQ.US,D,20251219,000000,103.59,104.2699,103.51,104.15,220469,0
+XMHQ.US,D,20251222,000000,104.22,105.35,104.22,104.85,250690,0
+XMHQ.US,D,20251223,000000,104.89,105.08,104.3826,104.61,211760,0
+XMHQ.US,D,20251224,000000,104.71,104.9434,104.36,104.78,95412,0
+XMHQ.US,D,20251226,000000,104.72,104.73,104.37,104.7,112036,0
+XMHQ.US,D,20251229,000000,104.63,104.77,103.9601,104.23,153393,0
+XMHQ.US,D,20251230,000000,104.17,104.28,103.59,103.67,212832,0
+XMHQ.US,D,20251231,000000,103.5,103.53,102.42,102.42,207146,0
+XMHQ.US,D,20260102,000000,102.76,103.9899,102.53,103.89,182040,0
+XMHQ.US,D,20260105,000000,104.001,106.3435,104.001,105.86,321733,0
+XMHQ.US,D,20260106,000000,105.68,107.27,105.68,107.19,329992,0
+XMHQ.US,D,20260107,000000,107.22,107.3,106.2398,106.53,220619,0
+XMHQ.US,D,20260108,000000,106.22,106.805,106.22,106.63,193406,0
+XMHQ.US,D,20260109,000000,107.22,107.5699,106.975,107.2,266715,0
+XMHQ.US,D,20260112,000000,106.58,107.65,106.515,107.41,229544,0
+XMHQ.US,D,20260113,000000,107.77,107.875,106.9,107.24,308951,0
+XMHQ.US,D,20260114,000000,107.24,107.7602,106.77,107.4,201487,0
+XMHQ.US,D,20260115,000000,108.36,109.354,108.31,109.08,418404,0
+XMHQ.US,D,20260116,000000,108.87,109.0999,108.15,108.22,178073,0
+XMHQ.US,D,20260120,000000,106.9,107.87,106.8301,107.04,384703,0
+XMHQ.US,D,20260121,000000,107.9,109.4725,107.7,108.9,474392,0
+XMHQ.US,D,20260122,000000,109.54,109.7931,109.125,109.38,280203,0
+XMHQ.US,D,20260123,000000,109.1495,109.32,108.07,108.34,199394,0
+XMHQ.US,D,20260126,000000,108.8,109.24909,108.5876,108.81,148258,0
+XMHQ.US,D,20260127,000000,108.5608,108.92,108.27,108.63,217691,0
+XMHQ.US,D,20260128,000000,109.17,109.2119,108.08,108.55,171316,0
+XMHQ.US,D,20260129,000000,108.97,108.97,106.835,107.88,216676,0
+XMHQ.US,D,20260130,000000,107.32,107.765,105.75,106.45,228690,0
+XMHQ.US,D,20260202,000000,106.4,107.15,105.89,107.02,187728,0
+XMHQ.US,D,20260203,000000,106.96,107.465,105.23,106.42,479190,0
+XMHQ.US,D,20260204,000000,107.2,107.86,106.04,107.25,330159,0
+XMHQ.US,D,20260205,000000,106.44,107.79,106.425,106.65,371109,0
+XMHQ.US,D,20260206,000000,107.6,109.025,107.53,108.95,269669,0
+XMHQ.US,D,20260209,000000,108.56,109.1499,108.32,108.8,209450,0
+XMHQ.US,D,20260210,000000,108.75,109,108.4,108.55,225870,0
+XMHQ.US,D,20260211,000000,109.18,109.2,107.24,107.78,227875,0
+XMHQ.US,D,20260212,000000,108.4269,109.07,105.915,106.27,242526,0
+XMHQ.US,D,20260213,000000,106.4515,107.6965,105.9372,107.29,397051,0
+XMHQ.US,D,20260217,000000,107.04,107.45,105.935,107.1,223171,0
+XMHQ.US,D,20260218,000000,107.2,108.34,107.19,107.89,219193,0
diff --git a/daily/us/nyse etfs/2/xmlv.us.txt b/daily/us/nyse etfs/2/xmlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b75d8459acfc35e7dd5246c120a5e41cd335485c
--- /dev/null
+++ b/daily/us/nyse etfs/2/xmlv.us.txt	
@@ -0,0 +1,3263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XMLV.US,D,20130221,000000,20.8216,20.8621,20.8216,20.8621,482.06758895241,0
+XMLV.US,D,20130222,000000,20.9183,20.9697,20.9183,20.9618,1949.5380435576,0
+XMLV.US,D,20130225,000000,21.5256,21.5256,20.8621,20.8621,7713.0814232386,0
+XMLV.US,D,20130226,000000,20.6725,20.7772,20.6725,20.7693,2591.619664137,0
+XMLV.US,D,20130227,000000,20.868,21.0032,20.868,20.9974,2664.5374507013,0
+XMLV.US,D,20130228,000000,21.4516,21.4516,20.9874,21.027,16458.152075768,0
+XMLV.US,D,20130301,000000,20.9529,21.3617,20.8118,20.9697,3222.5610673248,0
+XMLV.US,D,20130304,000000,20.9618,21.0931,20.945,21.0773,10362.427668405,0
+XMLV.US,D,20130305,000000,21.2758,21.2837,21.2353,21.2837,7794.1011860878,0
+XMLV.US,D,20130306,000000,21.3094,21.3094,21.2442,21.2837,2532.8803360714,0
+XMLV.US,D,20130307,000000,21.4328,21.4328,21.2442,21.2531,4750.7963440668,0
+XMLV.US,D,20130308,000000,21.343,21.4604,21.261,21.335,4472.2909092728,0
+XMLV.US,D,20130311,000000,21.2758,21.3745,21.2758,21.3518,6188.8971346391,0
+XMLV.US,D,20130312,000000,21.6915,21.6915,21.3182,21.3617,7917.6563244327,0
+XMLV.US,D,20130313,000000,21.5591,21.6648,21.3835,21.4061,6502.8487156795,0
+XMLV.US,D,20130314,000000,21.7319,21.7319,21.4684,21.5187,5419.2093875722,0
+XMLV.US,D,20130315,000000,21.8712,21.8712,21.5078,21.5473,4073.2685772408,0
+XMLV.US,D,20130318,000000,21.5246,21.5246,21.4752,21.4752,2007.2646245876,0
+XMLV.US,D,20130319,000000,21.8298,21.8298,21.4199,21.4752,10558.900593315,0
+XMLV.US,D,20130320,000000,21.5888,21.6372,21.5799,21.6372,1763.1925890045,0
+XMLV.US,D,20130321,000000,21.6312,21.6628,21.5563,21.5888,20750.174012702,0
+XMLV.US,D,20130322,000000,21.7487,21.7487,21.6234,21.6234,4492.5458499851,0
+XMLV.US,D,20130325,000000,21.7389,21.7389,21.5967,21.6718,33258.612649574,0
+XMLV.US,D,20130326,000000,21.7902,21.808,21.7645,21.808,21545.180435659,0
+XMLV.US,D,20130327,000000,21.8811,21.8811,21.655,21.8712,27715.848123657,0
+XMLV.US,D,20130328,000000,22.0785,22.0785,21.9215,22.0233,13395.60504007,0
+XMLV.US,D,20130401,000000,22.3284,22.3284,21.8544,21.9522,12037.511265312,0
+XMLV.US,D,20130402,000000,22.0717,22.0785,21.9522,21.9788,6345.8729251593,0
+XMLV.US,D,20130403,000000,22.2899,22.2899,21.7991,21.8544,10661.188043911,0
+XMLV.US,D,20130404,000000,21.8909,21.9522,21.8811,21.9463,5415.1583994297,0
+XMLV.US,D,20130405,000000,21.8811,22.042,21.7645,21.9305,10950.833696098,0
+XMLV.US,D,20130408,000000,22.2475,22.2475,21.969,22.122,15507.182609326,0
+XMLV.US,D,20130409,000000,22.3452,22.4133,22.0785,22.1388,8524.2917987657,0
+XMLV.US,D,20130410,000000,22.4133,22.4133,22.1802,22.3284,5745.31393304,0
+XMLV.US,D,20130411,000000,22.6216,22.6216,22.4044,22.4231,8266.041304684,0
+XMLV.US,D,20130412,000000,22.4133,22.4133,22.3452,22.3867,10502.18675932,0
+XMLV.US,D,20130415,000000,22.3452,22.3452,21.9305,21.9305,5755.4414033962,0
+XMLV.US,D,20130416,000000,22.047,22.205,22.042,22.205,11720.521443165,0
+XMLV.US,D,20130417,000000,22.4538,22.4538,21.8298,21.9215,13388.515810821,0
+XMLV.US,D,20130418,000000,21.9522,21.9522,21.8712,21.9147,3717.7943677402,0
+XMLV.US,D,20130419,000000,21.6796,22.1882,21.6796,22.1802,19959.218577887,0
+XMLV.US,D,20130422,000000,22.0875,22.197,22.0164,22.1704,13170.775198164,0
+XMLV.US,D,20130423,000000,22.3777,22.3777,22.1882,22.3076,43348.6113654,0
+XMLV.US,D,20130424,000000,22.6641,22.6641,22.3076,22.3698,103654.65909513,0
+XMLV.US,D,20130425,000000,22.5801,22.6542,22.3452,22.3867,32972.005238495,0
+XMLV.US,D,20130426,000000,22.3777,22.4952,22.282,22.3195,34455.67964567,0
+XMLV.US,D,20130429,000000,22.3777,22.513,22.3777,22.5042,4799.4082017762,0
+XMLV.US,D,20130430,000000,22.5555,22.6562,22.4904,22.6562,12904.422727797,0
+XMLV.US,D,20130501,000000,22.7125,22.7125,22.4133,22.4321,11109.834980689,0
+XMLV.US,D,20130502,000000,22.7046,22.7046,22.5042,22.5801,18577.831621309,0
+XMLV.US,D,20130503,000000,22.7885,22.7974,22.7223,22.7471,66405.823125231,0
+XMLV.US,D,20130506,000000,22.9099,22.9099,22.6967,22.7223,281557.85435928,0
+XMLV.US,D,20130507,000000,22.7806,22.9643,22.7549,22.9643,24433.534981231,0
+XMLV.US,D,20130508,000000,22.9554,23.0126,22.9267,23.0126,24929.781028682,0
+XMLV.US,D,20130509,000000,23.0452,23.0452,22.8705,22.8951,49635.744962493,0
+XMLV.US,D,20130510,000000,22.9021,22.9554,22.8794,22.9554,7163.1597829001,0
+XMLV.US,D,20130513,000000,22.9455,23.0048,22.8951,22.9643,16901.735277368,0
+XMLV.US,D,20130514,000000,23.4609,23.4609,23.0611,23.1706,26477.258499101,0
+XMLV.US,D,20130515,000000,23.1519,23.3464,23.0788,23.3049,23985.90079149,0
+XMLV.US,D,20130516,000000,23.3128,24.1185,23.1706,23.1796,141126.29941285,0
+XMLV.US,D,20130517,000000,23.2871,23.3543,23.2358,23.3543,14829.654842501,0
+XMLV.US,D,20130520,000000,23.2684,23.3889,23.1796,23.3128,28391.350396412,0
+XMLV.US,D,20130521,000000,23.379,23.3889,23.3286,23.3889,7320.1355734203,0
+XMLV.US,D,20130522,000000,23.379,23.3968,22.8458,22.9179,24006.155732202,0
+XMLV.US,D,20130523,000000,22.4636,22.8142,22.4636,22.7974,154714.32638969,0
+XMLV.US,D,20130524,000000,23.1193,23.1193,22.5624,22.6799,17600.530731941,0
+XMLV.US,D,20130528,000000,22.9554,22.9722,22.5624,22.6355,35207.137946096,0
+XMLV.US,D,20130529,000000,22.5733,22.6236,22.1566,22.283,20439.260672768,0
+XMLV.US,D,20130530,000000,22.4459,22.4804,22.4044,22.438,10489.021047857,0
+XMLV.US,D,20130531,000000,22.9179,22.9179,22.3166,22.3166,6000.5261860148,0
+XMLV.US,D,20130603,000000,22.0785,22.3372,22.0785,22.2475,76514.051287697,0
+XMLV.US,D,20130604,000000,22.2316,22.2731,22.041,22.041,6331.6944666607,0
+XMLV.US,D,20130605,000000,21.9778,21.9878,21.8208,21.8208,22379.683993006,0
+XMLV.US,D,20130606,000000,21.8298,22.0627,21.8298,22.0627,10352.300198049,0
+XMLV.US,D,20130607,000000,22.0627,22.1802,22.042,22.1644,41353.49970524,0
+XMLV.US,D,20130610,000000,22.042,22.2563,22.042,22.1882,9289.9285576901,0
+XMLV.US,D,20130611,000000,22.0233,22.0953,22.0233,22.0233,63010.082314815,0
+XMLV.US,D,20130612,000000,22.0785,22.0785,21.7487,21.7487,12846.696146768,0
+XMLV.US,D,20130613,000000,21.7645,22.1644,21.7645,22.1644,8314.6531623935,0
+XMLV.US,D,20130614,000000,22.2395,22.2978,22.1052,22.1388,2968.3615613856,0
+XMLV.US,D,20130617,000000,22.2899,22.2899,22.1141,22.122,10451.54940754,0
+XMLV.US,D,20130618,000000,22.205,22.4321,22.205,22.3708,11755.967589411,0
+XMLV.US,D,20130619,000000,22.3372,22.3372,21.9147,21.9976,4596.8587946534,0
+XMLV.US,D,20130620,000000,21.6372,21.6372,21.259,21.2995,39860.710574744,0
+XMLV.US,D,20130621,000000,21.2373,21.5217,21.2373,21.4091,196896.25317006,0
+XMLV.US,D,20130624,000000,21.1434,21.498,21.1198,21.3864,85839.425991634,0
+XMLV.US,D,20130625,000000,21.5453,21.6608,21.5217,21.6608,4193.7854744789,0
+XMLV.US,D,20130626,000000,21.7892,21.8899,21.7369,21.8899,3559.8058301843,0
+XMLV.US,D,20130627,000000,22.1141,22.197,22.1141,22.1566,5015.1233203621,0
+XMLV.US,D,20130628,000000,22.2483,22.2652,22.2237,22.2237,1560.6431818817,0
+XMLV.US,D,20130702,000000,22.3787,22.4469,22.2652,22.283,5432.3750990352,0
+XMLV.US,D,20130703,000000,22.1802,22.3284,22.1704,22.2988,10807.02361704,0
+XMLV.US,D,20130705,000000,22.0312,22.5062,22.0312,22.3136,10117.342885787,0
+XMLV.US,D,20130708,000000,22.4241,22.6157,22.3955,22.6157,9691.989130829,0
+XMLV.US,D,20130709,000000,22.7915,22.7915,22.6069,22.7323,280762.84793632,0
+XMLV.US,D,20130710,000000,22.7747,22.7747,22.6562,22.7579,8125.2694667337,0
+XMLV.US,D,20130711,000000,23.0226,23.064,22.9583,23.0078,17129.603360381,0
+XMLV.US,D,20130712,000000,23.064,23.0907,23.0304,23.0817,8388.5836959934,0
+XMLV.US,D,20130715,000000,23.1746,23.2545,23.1746,23.2457,1338.8515810821,0
+XMLV.US,D,20130716,000000,23.3178,23.3178,23.1479,23.1558,4616.1009883301,0
+XMLV.US,D,20130717,000000,23.2309,23.3,23.224,23.2457,40390.37727437,0
+XMLV.US,D,20130718,000000,23.3256,23.458,23.3256,23.4491,8758.2363639926,0
+XMLV.US,D,20130719,000000,23.4333,23.5054,23.4333,23.4659,11911.930632895,0
+XMLV.US,D,20130722,000000,23.5132,23.5735,23.4906,23.5656,10194.311660494,0
+XMLV.US,D,20130723,000000,23.6259,23.6259,23.4906,23.5656,8284.2707513251,0
+XMLV.US,D,20130724,000000,23.6673,23.6673,23.218,23.2545,11539.23972379,0
+XMLV.US,D,20130725,000000,23.3,23.3079,23.2111,23.2545,4833.8416009871,0
+XMLV.US,D,20130726,000000,23.2457,23.3079,23.1558,23.3079,5785.8238144646,0
+XMLV.US,D,20130729,000000,23.2645,23.2645,23.2457,23.2457,453.71067195521,0
+XMLV.US,D,20130730,000000,23.2545,23.2545,23.1133,23.1558,4706.2354744997,0
+XMLV.US,D,20130731,000000,23.1558,23.2457,23.0561,23.1558,4588.7568183685,0
+XMLV.US,D,20130801,000000,23.3849,23.4836,23.3682,23.4758,27276.315910201,0
+XMLV.US,D,20130802,000000,23.3504,23.3504,23.2733,23.3336,14872.190217996,0
+XMLV.US,D,20130805,000000,23.3582,23.3582,23.2111,23.2457,13649.80454601,0
+XMLV.US,D,20130806,000000,23.1223,23.141,23.0817,23.1075,14887.38142353,0
+XMLV.US,D,20130807,000000,23.0482,23.0729,23.0078,23.0156,18097.789526428,0
+XMLV.US,D,20130808,000000,23.1834,23.1834,23.0078,23.0393,5316.9219369752,0
+XMLV.US,D,20130809,000000,23.0156,23.1558,23.0156,23.1558,9928.9719371628,0
+XMLV.US,D,20130812,000000,23.0561,23.0561,23.0008,23.0393,21952.304743976,0
+XMLV.US,D,20130813,000000,23.0817,23.0817,22.8892,22.9051,4816.6249013817,0
+XMLV.US,D,20130814,000000,22.9051,23.0078,22.823,22.8398,6771.2266801173,0
+XMLV.US,D,20130815,000000,22.5821,22.5821,22.4321,22.4735,6763.1247038324,0
+XMLV.US,D,20130816,000000,22.3372,22.353,22.1566,22.2563,10974.126877917,0
+XMLV.US,D,20130819,000000,22.3136,22.3136,22.0627,22.0627,6311.4395259484,0
+XMLV.US,D,20130820,000000,22.047,22.3204,22.047,22.3204,2443.7585969373,0
+XMLV.US,D,20130821,000000,22.1644,22.197,22.122,22.1309,2658.4609684876,0
+XMLV.US,D,20130822,000000,22.1644,22.4469,22.1644,22.3076,3191.1659092207,0
+XMLV.US,D,20130823,000000,22.3076,22.3462,22.3076,22.3462,1803.7024704291,0
+XMLV.US,D,20130826,000000,22.4153,22.4469,22.3204,22.3204,5258.1826089095,0
+XMLV.US,D,20130827,000000,22.1477,22.1892,22.0627,22.0627,14968.40118638,0
+XMLV.US,D,20130828,000000,22.041,22.1309,21.9966,22.041,3450.429150338,0
+XMLV.US,D,20130829,000000,22.0785,22.1052,22.0312,22.0627,40914.980238818,0
+XMLV.US,D,20130830,000000,22.0233,22.0233,21.813,21.813,11220.224407571,0
+XMLV.US,D,20130903,000000,21.7162,21.7162,21.489,21.5701,7516.6084983295,0
+XMLV.US,D,20130904,000000,21.3292,21.7487,21.3202,21.7487,8270.0922928265,0
+XMLV.US,D,20130905,000000,21.6618,21.7162,21.6618,21.6984,2898.4820159282,0
+XMLV.US,D,20130906,000000,21.7073,21.8623,21.7073,21.7645,23715.49733298,0
+XMLV.US,D,20130909,000000,21.813,22.0312,21.813,22.0164,10754.360771189,0
+XMLV.US,D,20130910,000000,22.1606,22.1684,22.0747,22.1516,10569.028063671,0
+XMLV.US,D,20130911,000000,22.1566,22.1802,22.1388,22.1802,2124.7432807188,0
+XMLV.US,D,20130912,000000,22.3462,22.3462,22.1566,22.1566,2151.0747036448,0
+XMLV.US,D,20130913,000000,22.1832,22.2089,22.1734,22.1734,1735.8484190429,0
+XMLV.US,D,20130916,000000,22.3462,22.3708,22.2652,22.2652,6145.3490121077,0
+XMLV.US,D,20130917,000000,22.3482,22.3669,22.3166,22.3669,5682.5236168319,0
+XMLV.US,D,20130918,000000,22.4005,22.7362,22.3827,22.7362,719.05039528616,0
+XMLV.US,D,20130919,000000,22.8221,22.8221,22.7046,22.7046,5220.7109685918,0
+XMLV.US,D,20130920,000000,22.7974,22.7974,22.5871,22.5871,3743.1130436305,0
+XMLV.US,D,20130923,000000,22.6029,22.6029,22.4686,22.594,5064.7479251072,0
+XMLV.US,D,20130924,000000,22.6029,22.6197,22.5348,22.5348,6847.1827077884,0
+XMLV.US,D,20130925,000000,22.5348,22.5525,22.4775,22.5525,8368.3287552811,0
+XMLV.US,D,20130926,000000,22.6029,22.6286,22.594,22.6029,2327.2926878417,0
+XMLV.US,D,20130927,000000,22.5348,22.5348,22.5348,22.5348,886.15365616253,0
+XMLV.US,D,20130930,000000,22.3669,22.5436,22.3166,22.4923,24777.86897334,0
+XMLV.US,D,20131001,000000,22.4607,22.8221,22.4607,22.7974,9657.5557316181,0
+XMLV.US,D,20131002,000000,22.5525,22.6434,22.5436,22.6345,2002.2008894095,0
+XMLV.US,D,20131003,000000,22.4923,22.4923,22.3827,22.4775,13566.759289089,0
+XMLV.US,D,20131004,000000,22.5436,22.5683,22.52,22.52,5176.1500990248,0
+XMLV.US,D,20131007,000000,22.3482,22.5436,22.3482,22.4508,13720.696838503,0
+XMLV.US,D,20131008,000000,22.4607,22.4607,22.4193,22.4193,2566.3009882467,0
+XMLV.US,D,20131009,000000,22.3827,22.4103,22.3827,22.3827,1420.8840909669,0
+XMLV.US,D,20131010,000000,22.6286,22.8221,22.6197,22.8221,7728.2726287728,0
+XMLV.US,D,20131011,000000,22.7974,22.9564,22.7974,22.9564,1294.2907115151,0
+XMLV.US,D,20131014,000000,22.8951,23.0452,22.8527,23.0452,11640.514427351,0
+XMLV.US,D,20131015,000000,22.9988,22.9988,22.9732,22.9732,1794.5877471086,0
+XMLV.US,D,20131016,000000,23.1203,23.146,23.0965,23.1203,4738.6433796394,0
+XMLV.US,D,20131017,000000,23.1638,23.533,23.1638,23.533,1938.3978261658,0
+XMLV.US,D,20131018,000000,23.6584,23.6584,23.5054,23.6169,10101.138933217,0
+XMLV.US,D,20131021,000000,23.5834,23.6091,23.5132,23.5923,9661.6067197606,0
+XMLV.US,D,20131022,000000,23.8095,23.8095,23.7098,23.7839,11763.05681866,0
+XMLV.US,D,20131023,000000,23.691,23.7621,23.691,23.7621,3696.5266799923,0
+XMLV.US,D,20131024,000000,23.7098,23.7186,23.6822,23.7098,12387.921739634,0
+XMLV.US,D,20131025,000000,23.7266,23.846,23.6999,23.8372,14095.41324168,0
+XMLV.US,D,20131028,000000,23.8372,23.8372,23.7671,23.7671,15016.000297053,0
+XMLV.US,D,20131029,000000,23.7927,23.7927,23.7671,23.7839,9214.9852770547,0
+XMLV.US,D,20131030,000000,23.8776,23.8776,23.7355,23.8095,16250.538933467,0
+XMLV.US,D,20131031,000000,23.8194,23.8273,23.7186,23.8095,16837.932214123,0
+XMLV.US,D,20131101,000000,23.7266,23.7532,23.5745,23.6999,18794.559486931,0
+XMLV.US,D,20131104,000000,23.7759,23.7759,23.6584,23.6584,616.76294468912,0
+XMLV.US,D,20131105,000000,23.7532,23.7532,23.5498,23.5498,19673.623913843,0
+XMLV.US,D,20131106,000000,23.6001,23.6752,23.6001,23.6259,2813.4112649366,0
+XMLV.US,D,20131107,000000,23.6169,23.6169,23.4254,23.4481,7485.2133402254,0
+XMLV.US,D,20131108,000000,23.2535,23.4481,23.2535,23.4421,38050.931622101,0
+XMLV.US,D,20131111,000000,23.4421,23.533,23.4421,23.533,4569.5146246918,0
+XMLV.US,D,20131112,000000,23.4421,23.4421,23.3069,23.4254,39452.573519391,0
+XMLV.US,D,20131113,000000,23.4659,23.6001,23.4659,23.5498,1237.5768775207,0
+XMLV.US,D,20131114,000000,23.6673,23.7453,23.6673,23.7453,2798.2200594024,0
+XMLV.US,D,20131115,000000,23.7266,23.7266,23.6584,23.6752,4264.6777669719,0
+XMLV.US,D,20131118,000000,23.3918,23.7532,23.3918,23.6584,2080.1824111518,0
+XMLV.US,D,20131119,000000,23.5834,23.5834,23.5834,23.5834,333.19377471711,0
+XMLV.US,D,20131120,000000,23.5656,23.6416,23.5054,23.5054,1844.2123518537,0
+XMLV.US,D,20131121,000000,23.6001,23.7453,23.6001,23.7453,10846.520751429,0
+XMLV.US,D,20131122,000000,23.7621,23.7671,23.6822,23.7621,2359.7005929814,0
+XMLV.US,D,20131125,000000,23.852,23.852,23.7839,23.7839,3009.8841898457,0
+XMLV.US,D,20131126,000000,23.6416,23.6752,23.6416,23.6584,2677.7031621643,0
+XMLV.US,D,20131127,000000,23.9695,23.9695,23.6416,23.6416,1631.5354743747,0
+XMLV.US,D,20131129,000000,23.7355,23.7355,23.6337,23.6337,1716.6062253663,0
+XMLV.US,D,20131202,000000,23.7098,23.7098,23.6001,23.6001,1316.5711462986,0
+XMLV.US,D,20131203,000000,23.4421,23.5232,23.4421,23.4984,3648.9275693184,0
+XMLV.US,D,20131204,000000,23.4984,23.4984,23.4086,23.4758,1649.7649210157,0
+XMLV.US,D,20131205,000000,23.4481,23.4984,23.4481,23.4984,1392.5271739697,0
+XMLV.US,D,20131206,000000,23.6259,23.8016,23.6259,23.8016,8112.1037552707,0
+XMLV.US,D,20131209,000000,23.8273,23.8273,23.7759,23.7759,1195.0415020249,0
+XMLV.US,D,20131210,000000,23.7839,23.7839,23.7839,23.7839,758.54752967512,0
+XMLV.US,D,20131211,000000,23.6416,23.6416,23.3326,23.3326,6379.2935773346,0
+XMLV.US,D,20131212,000000,23.2713,23.299,23.2535,23.2635,12033.460277169,0
+XMLV.US,D,20131213,000000,23.3247,23.3504,23.3247,23.3504,512.45000002084,0
+XMLV.US,D,20131216,000000,23.4659,23.4984,23.4165,23.4984,2919.7497036761,0
+XMLV.US,D,20131217,000000,23.4659,23.4659,23.4659,23.4659,839.56729252427,0
+XMLV.US,D,20131218,000000,23.533,23.7186,23.3572,23.7186,9497.5416999911,0
+XMLV.US,D,20131219,000000,23.533,23.5498,23.4906,23.4984,2715.174802482,0
+XMLV.US,D,20131220,000000,23.6209,23.7661,23.5963,23.7661,3479.7988143708,0
+XMLV.US,D,20131224,000000,23.8144,23.9596,23.8144,23.9063,7885.2484192931,0
+XMLV.US,D,20131226,000000,23.9823,23.9823,23.9063,23.9063,567.13833994402,0
+XMLV.US,D,20131227,000000,23.8065,23.9409,23.8065,23.9409,1493.8018775311,0
+XMLV.US,D,20131230,000000,23.9319,23.9507,23.9319,23.9507,2301.9740119513,0
+XMLV.US,D,20131231,000000,23.9902,24.0178,23.9319,23.9507,29407.135673132,0
+XMLV.US,D,20140102,000000,23.6722,23.687,23.6624,23.687,6378.280830299,0
+XMLV.US,D,20140103,000000,23.7887,23.8065,23.7729,23.8065,833.49081031058,0
+XMLV.US,D,20140106,000000,23.7809,23.7887,23.7226,23.7226,13406.745257463,0
+XMLV.US,D,20140107,000000,23.9409,23.9409,23.9063,23.9409,3391.6898222723,0
+XMLV.US,D,20140108,000000,23.8332,23.9507,23.8332,23.8895,7259.3707512834,0
+XMLV.US,D,20140109,000000,23.9754,23.9823,23.9063,23.9823,3623.608893428,0
+XMLV.US,D,20140110,000000,24.0771,24.1353,24.0771,24.1285,7428.499506231,0
+XMLV.US,D,20140113,000000,24.1107,24.1107,23.843,23.843,4988.7918974361,0
+XMLV.US,D,20140114,000000,24.0268,24.085,24.0268,24.0771,4813.5866602748,0
+XMLV.US,D,20140115,000000,24.1531,24.1876,24.1442,24.1876,4175.5560278378,0
+XMLV.US,D,20140116,000000,24.4631,24.4631,24.1353,24.1353,30340.888439969,0
+XMLV.US,D,20140117,000000,24.1689,24.1788,24.1185,24.1285,8989.1426881127,0
+XMLV.US,D,20140121,000000,24.3141,24.3299,24.1966,24.3052,7049.7321149113,0
+XMLV.US,D,20140122,000000,24.322,24.397,24.322,24.397,5478.9614626734,0
+XMLV.US,D,20140123,000000,24.244,24.244,24.1353,24.1788,5292.6160081204,0
+XMLV.US,D,20140124,000000,24.0682,24.0682,23.7729,23.7887,3468.658596979,0
+XMLV.US,D,20140127,000000,23.7305,23.8065,23.5863,23.687,11332.639328524,0
+XMLV.US,D,20140128,000000,23.6545,23.7305,23.6545,23.7048,2191.5845850694,0
+XMLV.US,D,20140130,000000,23.843,23.9596,23.8332,23.9596,4185.683498194,0
+XMLV.US,D,20140131,000000,23.8243,23.8826,23.8144,23.8826,2320.2034585924,0
+XMLV.US,D,20140203,000000,23.6624,23.6624,23.1302,23.1302,16139.13675955,0
+XMLV.US,D,20140204,000000,23.1924,23.376,23.1302,23.3592,1713.5679842594,0
+XMLV.US,D,20140205,000000,23.3266,23.376,23.3266,23.376,3147.6177866893,0
+XMLV.US,D,20140206,000000,23.535,23.535,23.5084,23.535,943.88023719254,0
+XMLV.US,D,20140207,000000,23.7048,23.8243,23.7048,23.8243,1502.9166008516,0
+XMLV.US,D,20140210,000000,23.7493,23.9409,23.7493,23.9409,2448.8223321154,0
+XMLV.US,D,20140211,000000,24.0178,24.2094,24.0178,24.1689,13035.067095392,0
+XMLV.US,D,20140212,000000,24.2341,24.2953,24.1966,24.1966,10061.641798828,0
+XMLV.US,D,20140213,000000,24.2953,24.4631,24.2953,24.4395,5136.6529646358,0
+XMLV.US,D,20140214,000000,24.3378,24.5145,24.3378,24.5145,7324.1865615627,0
+XMLV.US,D,20140218,000000,24.6093,24.6439,24.6093,24.6281,3619.5579052856,0
+XMLV.US,D,20140219,000000,24.6666,24.708,24.4296,24.4296,23146.333498965,0
+XMLV.US,D,20140221,000000,24.6597,24.6597,24.6597,24.6597,493.20780634417,0
+XMLV.US,D,20140224,000000,24.634,24.7841,24.6093,24.6093,6049.1380437243,0
+XMLV.US,D,20140225,000000,24.5915,24.6014,24.5432,24.6014,2373.87905148,0
+XMLV.US,D,20140227,000000,24.6982,24.6982,24.6982,24.6982,200.52391305163,0
+XMLV.US,D,20140228,000000,24.9974,25.0043,24.9609,24.9609,950.96946644184,0
+XMLV.US,D,20140303,000000,24.7347,24.7771,24.6191,24.7771,2024.481324193,0
+XMLV.US,D,20140304,000000,25.5355,25.5355,25.0132,25.0714,2954.183102887,0
+XMLV.US,D,20140305,000000,25.0566,25.0566,25.022,25.022,1151.4933794935,0
+XMLV.US,D,20140306,000000,25.1059,25.1237,25.022,25.0714,17151.883795164,0
+XMLV.US,D,20140307,000000,25.1672,25.1672,25.0803,25.0803,1951.5635376288,0
+XMLV.US,D,20140310,000000,25.0408,25.0408,25.0408,25.0408,1073.5118577512,0
+XMLV.US,D,20140311,000000,25.1059,25.1059,25.0872,25.0872,2087.2716404011,0
+XMLV.US,D,20140312,000000,24.9539,24.9539,24.9026,24.9451,1769.2690712182,0
+XMLV.US,D,20140313,000000,24.9115,24.9115,24.8463,24.9115,2110.5648222202,0
+XMLV.US,D,20140314,000000,24.8878,25.0408,24.8878,24.9875,7502.4300398309,0
+XMLV.US,D,20140317,000000,25.1149,25.1317,25.1149,25.1317,915.52332019534,0
+XMLV.US,D,20140318,000000,25.1988,25.2857,25.181,25.2491,1471.5214427476,0
+XMLV.US,D,20140319,000000,25.3103,25.3103,25.1899,25.1899,1949.5380435576,0
+XMLV.US,D,20140320,000000,25.0132,25.0566,25.0132,25.0408,802.09565220654,0
+XMLV.US,D,20140321,000000,25.2106,25.342,25.1524,25.1524,8248.8246050786,0
+XMLV.US,D,20140324,000000,25.025,25.025,24.9559,24.9559,1222.3856719865,0
+XMLV.US,D,20140325,000000,25.1257,25.1257,25.025,25.025,1028.9509881841,0
+XMLV.US,D,20140326,000000,24.9401,24.9401,24.8996,24.8996,469.91462452504,0
+XMLV.US,D,20140328,000000,24.9815,24.9815,24.8996,24.8996,1096.8050395703,0
+XMLV.US,D,20140331,000000,25.1524,25.2877,25.1524,25.2877,1739.8994071854,0
+XMLV.US,D,20140401,000000,25.3656,25.3656,25.2106,25.2797,3136.4775692975,0
+XMLV.US,D,20140402,000000,25.4239,25.4239,25.3489,25.3834,1543.4264822762,0
+XMLV.US,D,20140403,000000,25.415,25.4535,25.3489,25.3982,2087.2716404011,0
+XMLV.US,D,20140404,000000,25.4891,25.4891,25.1001,25.1189,2969.3743084212,0
+XMLV.US,D,20140407,000000,24.9312,24.9312,24.873,24.873,9296.0050399038,0
+XMLV.US,D,20140408,000000,24.71,24.9905,24.71,24.9815,7159.1087947576,0
+XMLV.US,D,20140409,000000,25.0655,25.0655,24.9213,25.0516,11759.005830518,0
+XMLV.US,D,20140410,000000,24.9312,24.9401,24.6764,24.7367,11984.84841946,0
+XMLV.US,D,20140411,000000,24.6606,24.6764,24.4483,24.4483,12056.753458988,0
+XMLV.US,D,20140414,000000,24.8039,24.8039,24.557,24.557,1363.1575099369,0
+XMLV.US,D,20140415,000000,24.6686,24.7781,24.6686,24.7781,844.63102770234,0
+XMLV.US,D,20140416,000000,24.9055,25.025,24.9055,25.0161,14694.959486764,0
+XMLV.US,D,20140417,000000,25.0586,25.0813,25.0072,25.0586,13573.848518339,0
+XMLV.US,D,20140421,000000,24.9559,25.1099,24.71,25.0744,8957.7475300086,0
+XMLV.US,D,20140422,000000,25.1356,25.2363,25.1189,25.2106,1275.0485178384,0
+XMLV.US,D,20140423,000000,25.2531,25.2531,25.2106,25.2196,1712.5552372238,0
+XMLV.US,D,20140424,000000,25.3656,25.3656,25.178,25.2363,15096.007312867,0
+XMLV.US,D,20140425,000000,25.2264,25.2442,25.1001,25.1099,3063.5597827333,0
+XMLV.US,D,20140428,000000,25.1928,25.1928,24.9479,25.1189,7060.872332303,0
+XMLV.US,D,20140429,000000,25.2196,25.2196,25.0655,25.0655,6322.5797433402,0
+XMLV.US,D,20140430,000000,25.1099,25.184,25.0586,25.178,10677.391996482,0
+XMLV.US,D,20140501,000000,25.1928,25.2531,25.0813,25.2106,60079.192393748,0
+XMLV.US,D,20140502,000000,25.2106,25.2531,25.1257,25.1257,285120.69843057,0
+XMLV.US,D,20140505,000000,24.9737,25.1524,24.9737,25.1524,2520.727371644,0
+XMLV.US,D,20140506,000000,25.1189,25.1189,25.025,25.0428,8374.4052374948,0
+XMLV.US,D,20140507,000000,25.0516,25.184,25.0516,25.1613,6461.3260872193,0
+XMLV.US,D,20140508,000000,25.4062,25.4062,25.184,25.184,2667.5756918081,0
+XMLV.US,D,20140509,000000,25.1001,25.2106,25.1001,25.2106,5300.7179844053,0
+XMLV.US,D,20140512,000000,25.3904,25.3982,25.3568,25.3904,7063.9105734099,0
+XMLV.US,D,20140513,000000,25.4062,25.4062,25.3045,25.3045,3045.3303360922,0
+XMLV.US,D,20140514,000000,25.3045,25.3045,25.1702,25.2018,1310.4946640849,0
+XMLV.US,D,20140515,000000,24.864,25.0516,24.7939,24.8996,3055.4578064484,0
+XMLV.US,D,20140516,000000,25.0586,25.1613,24.9637,25.1613,2333.3691700554,0
+XMLV.US,D,20140519,000000,25.1613,25.2018,25.1613,25.2018,1532.2862648845,0
+XMLV.US,D,20140520,000000,25.0586,25.0586,24.9637,25.0003,1336.8260870109,0
+XMLV.US,D,20140521,000000,25.0338,25.1099,25.0338,25.0813,2346.5348815184,0
+XMLV.US,D,20140522,000000,25.0813,25.2196,25.0813,25.2196,553.97262848103,0
+XMLV.US,D,20140523,000000,25.2196,25.2877,25.2106,25.2877,7824.4835971562,0
+XMLV.US,D,20140527,000000,25.4535,25.4891,25.4239,25.4713,14387.084387937,0
+XMLV.US,D,20140528,000000,25.4239,25.4802,25.3756,25.4802,8924.3268778333,0
+XMLV.US,D,20140529,000000,25.5681,25.6095,25.496,25.5937,3645.8893282115,0
+XMLV.US,D,20140530,000000,25.6609,25.6609,25.6027,25.6421,5060.6969369647,0
+XMLV.US,D,20140602,000000,25.5937,25.6777,25.5681,25.6698,4543.1832017658,0
+XMLV.US,D,20140603,000000,25.6777,25.7212,25.6698,25.7122,141666.09358284,0
+XMLV.US,D,20140604,000000,25.7122,25.8109,25.7122,25.8109,240836.30880427,0
+XMLV.US,D,20140605,000000,25.8287,26.0578,25.7784,26.04,8539.4830042999,0
+XMLV.US,D,20140606,000000,26.1259,26.1349,26.1171,26.1259,4713.324703749,0
+XMLV.US,D,20140609,000000,26.1862,26.2109,26.1349,26.1517,19476.138241899,0
+XMLV.US,D,20140610,000000,26.1171,26.1259,26.0835,26.0835,6372.2043480853,0
+XMLV.US,D,20140611,000000,26.0658,26.0658,26.0065,26.0065,3791.72490134,0
+XMLV.US,D,20140612,000000,25.9887,26.0835,25.8386,25.9334,8632.6557315764,0
+XMLV.US,D,20140613,000000,25.9887,25.9887,25.9068,25.9334,5284.5140318355,0
+XMLV.US,D,20140616,000000,26.0233,26.0233,25.9166,25.9166,2521.7401186796,0
+XMLV.US,D,20140617,000000,26.0312,26.2434,25.9818,26.1862,5848.6141306727,0
+XMLV.US,D,20140618,000000,26.2524,26.3125,26.1763,26.3057,6729.7040516571,0
+XMLV.US,D,20140619,000000,26.355,26.3808,26.3125,26.3728,7415.333794768,0
+XMLV.US,D,20140620,000000,26.3856,26.436,26.3856,26.436,34343.264724717,0
+XMLV.US,D,20140623,000000,26.4815,26.4815,26.3778,26.3778,1066.4226285019,0
+XMLV.US,D,20140624,000000,26.4114,26.5288,26.3531,26.3531,125463.15376005,0
+XMLV.US,D,20140625,000000,26.3698,26.4034,26.3698,26.4034,1158.5826087428,0
+XMLV.US,D,20140626,000000,26.3856,26.3856,26.2652,26.3778,11104.771245511,0
+XMLV.US,D,20140627,000000,26.4034,26.5111,26.3778,26.5111,69337.725793334,0
+XMLV.US,D,20140630,000000,26.4953,26.6147,26.4953,26.6147,3613.4814230719,0
+XMLV.US,D,20140701,000000,26.8537,26.8616,26.751,26.751,2421.4781621538,0
+XMLV.US,D,20140702,000000,26.6147,26.6227,26.5111,26.52,1760.1543478977,0
+XMLV.US,D,20140703,000000,26.6147,26.6315,26.5476,26.5713,5430.349604964,0
+XMLV.US,D,20140707,000000,26.5476,26.5476,26.4538,26.4637,3181.0384388646,0
+XMLV.US,D,20140708,000000,26.4192,26.4291,26.4114,26.4114,2903.5457511062,0
+XMLV.US,D,20140709,000000,26.4291,26.436,26.3531,26.4114,4487.482114807,0
+XMLV.US,D,20140710,000000,26.1724,26.3778,26.1724,26.3531,5660.2431820484,0
+XMLV.US,D,20140711,000000,26.3353,26.3856,26.2721,26.3353,24481.134091905,0
+XMLV.US,D,20140714,000000,26.4192,26.4192,26.3698,26.3778,25034.09397335,0
+XMLV.US,D,20140715,000000,26.3946,26.4715,26.2909,26.3698,53224.92045671,0
+XMLV.US,D,20140716,000000,26.4883,26.4883,26.2,26.282,22092.063834891,0
+XMLV.US,D,20140717,000000,26.2721,26.2721,26.0262,26.0262,19850.854645076,0
+XMLV.US,D,20140718,000000,26.0875,26.2909,26.0875,26.2909,6313.4650200196,0
+XMLV.US,D,20140721,000000,26.2218,26.2218,26.1211,26.2,37372.391108239,0
+XMLV.US,D,20140722,000000,26.282,26.3007,26.2138,26.2138,34649.114329473,0
+XMLV.US,D,20140723,000000,26.2563,26.2652,26.2,26.2218,21717.347431714,0
+XMLV.US,D,20140724,000000,26.282,26.282,26.2396,26.2652,13555.619071698,0
+XMLV.US,D,20140725,000000,26.1912,26.1912,26.0697,26.0875,1910.0409091686,0
+XMLV.US,D,20140728,000000,26.0342,26.1635,26.0104,26.1299,17628.887648938,0
+XMLV.US,D,20140729,000000,26.207,26.207,25.9927,25.9927,14439.747233789,0
+XMLV.US,D,20140730,000000,26.0262,26.0262,25.8317,25.8672,3579.048023861,0
+XMLV.US,D,20140731,000000,25.3766,25.7212,25.3766,25.4891,22940.745850735,0
+XMLV.US,D,20140801,000000,25.343,25.497,25.3133,25.4397,11417.710079516,0
+XMLV.US,D,20140804,000000,25.2797,25.4397,25.261,25.4397,5466.8084982461,0
+XMLV.US,D,20140805,000000,25.4467,25.5336,25.3666,25.3766,4641.4196642204,0
+XMLV.US,D,20140806,000000,25.4071,25.4545,25.3982,25.4071,4325.4425891087,0
+XMLV.US,D,20140807,000000,25.4635,25.4635,25.2877,25.3133,3963.8918973944,0
+XMLV.US,D,20140808,000000,25.3133,25.5414,25.3045,25.5158,13590.052470909,0
+XMLV.US,D,20140811,000000,25.5602,25.7142,25.5602,25.654,1425.947826145,0
+XMLV.US,D,20140812,000000,25.6441,25.6708,25.6046,25.6195,5427.3113638571,0
+XMLV.US,D,20140813,000000,25.7379,25.8139,25.6797,25.8139,3788.6866602332,0
+XMLV.US,D,20140814,000000,25.894,25.9275,25.8762,25.9008,18993.057905911,0
+XMLV.US,D,20140815,000000,26.0538,26.0697,25.8317,25.8317,6432.9691702221,0
+XMLV.US,D,20140818,000000,26.044,26.1131,26.0184,26.0342,3537.5253954008,0
+XMLV.US,D,20140819,000000,26.1546,26.2218,26.1299,26.2218,6062.3037551873,0
+XMLV.US,D,20140820,000000,26.2306,26.2721,26.2,26.2721,11488.602372009,0
+XMLV.US,D,20140821,000000,26.2563,26.3698,26.2563,26.3698,11090.592787012,0
+XMLV.US,D,20140822,000000,26.3778,26.3778,26.2138,26.2563,6006.6026682285,0
+XMLV.US,D,20140825,000000,26.3353,26.3698,26.2721,26.3007,7077.0762848728,0
+XMLV.US,D,20140826,000000,26.3698,26.4192,26.3165,26.3165,15751.25464491,0
+XMLV.US,D,20140827,000000,26.4192,26.4192,26.3531,26.3778,6211.1775694226,0
+XMLV.US,D,20140828,000000,26.3264,26.4034,26.3264,26.4034,2240.1964427789,0
+XMLV.US,D,20140829,000000,26.3531,26.4953,26.3452,26.4953,5059.6841899291,0
+XMLV.US,D,20140902,000000,26.6315,26.6315,26.5031,26.5812,20829.168281479,0
+XMLV.US,D,20140903,000000,26.6661,26.6819,26.52,26.5377,11525.061265291,0
+XMLV.US,D,20140904,000000,26.6483,26.6483,26.4883,26.4883,14653.436858304,0
+XMLV.US,D,20140905,000000,26.4715,26.6414,26.4715,26.6414,8555.6869568697,0
+XMLV.US,D,20140908,000000,26.6582,26.6582,26.52,26.52,9779.0853758918,0
+XMLV.US,D,20140909,000000,26.6315,26.6315,26.4034,26.436,48463.996642288,0
+XMLV.US,D,20140910,000000,26.4883,26.4883,26.2721,26.3698,8973.9514825784,0
+XMLV.US,D,20140911,000000,26.3531,26.4637,26.2563,26.436,4070.2303361339,0
+XMLV.US,D,20140912,000000,26.1467,26.1467,26.044,26.1379,6827.9405141117,0
+XMLV.US,D,20140915,000000,26.0608,26.0973,26.0025,26.0786,7016.311462736,0
+XMLV.US,D,20140916,000000,26.0538,26.2138,26.0538,26.1211,2764.7994072271,0
+XMLV.US,D,20140917,000000,26.207,26.207,26.0786,26.1299,5231.8511859836,0
+XMLV.US,D,20140918,000000,26.0973,26.2396,26.0973,26.1131,3272.1856720699,0
+XMLV.US,D,20140919,000000,26.202,26.202,26.0193,26.0716,18104.878755677,0
+XMLV.US,D,20140922,000000,25.8238,25.895,25.8238,25.8682,1276.061264874,0
+XMLV.US,D,20140923,000000,25.7142,25.7813,25.6441,25.6441,3503.0919961899,0
+XMLV.US,D,20140924,000000,25.6343,25.654,25.6036,25.654,1089.715810321,0
+XMLV.US,D,20140925,000000,25.3972,25.4891,25.3824,25.4229,1881.6839921714,0
+XMLV.US,D,20140926,000000,25.4387,25.577,25.4328,25.569,59624.468974757,0
+XMLV.US,D,20140929,000000,25.4229,25.577,25.3972,25.5504,4151.2500989831,0
+XMLV.US,D,20140930,000000,25.6195,25.6195,25.4625,25.496,1973.8439724123,0
+XMLV.US,D,20141001,000000,25.4891,25.4891,25.1998,25.2166,18484.658894032,0
+XMLV.US,D,20141002,000000,25.2679,25.3746,25.1494,25.3025,16934.143182507,0
+XMLV.US,D,20141003,000000,25.3904,25.5326,25.3904,25.4891,9541.0898225225,0
+XMLV.US,D,20141006,000000,25.4713,25.5049,25.4467,25.4467,4266.7032610431,0
+XMLV.US,D,20141007,000000,25.341,25.4328,25.1998,25.1998,6743.8825101557,0
+XMLV.US,D,20141008,000000,25.259,25.569,25.2244,25.5326,4347.7230238923,0
+XMLV.US,D,20141009,000000,25.5592,25.6441,25.1998,25.1998,9167.3861663808,0
+XMLV.US,D,20141010,000000,25.3212,25.3212,25.02,25.02,5417.183893501,0
+XMLV.US,D,20141013,000000,25.1159,25.1405,24.8937,24.9519,12886.193281157,0
+XMLV.US,D,20141014,000000,25.2076,25.3025,24.7584,25.1327,14516.716008496,0
+XMLV.US,D,20141015,000000,24.9776,25.0862,24.713,25.0862,35642.61917141,0
+XMLV.US,D,20141016,000000,24.4977,25.1998,24.1147,25.1998,45611.088242962,0
+XMLV.US,D,20141017,000000,25.2244,25.5504,25.2076,25.3479,14473.167885964,0
+XMLV.US,D,20141020,000000,25.4387,25.7142,25.4387,25.7142,15087.905336582,0
+XMLV.US,D,20141021,000000,25.9947,26.202,25.9443,26.1566,29898.317985405,0
+XMLV.US,D,20141022,000000,26.2662,26.3808,26.1566,26.1566,13152.545751523,0
+XMLV.US,D,20141023,000000,26.4143,26.4331,26.2504,26.364,11642.539921422,0
+XMLV.US,D,20141024,000000,26.3728,26.4755,26.355,26.4755,14339.485277263,0
+XMLV.US,D,20141027,000000,26.4232,26.5426,26.355,26.5426,21305.159388218,0
+XMLV.US,D,20141028,000000,26.5762,26.7895,26.5674,26.7895,19089.268874294,0
+XMLV.US,D,20141029,000000,26.8774,26.914,26.6108,26.7945,31001.19950719,0
+XMLV.US,D,20141030,000000,26.8221,27.0206,26.7648,26.9258,13813.869565779,0
+XMLV.US,D,20141031,000000,27.3217,27.3217,27.0966,27.2092,25742.004151245,0
+XMLV.US,D,20141103,000000,27.3139,27.4491,27.2438,27.2694,29313.962945856,0
+XMLV.US,D,20141104,000000,27.1766,27.378,27.1766,27.3217,19132.816996825,0
+XMLV.US,D,20141105,000000,27.4402,27.5271,27.2951,27.3622,23754.994467369,0
+XMLV.US,D,20141106,000000,27.4915,27.5005,27.3622,27.4402,14095.41324168,0
+XMLV.US,D,20141107,000000,27.4491,27.5439,27.3622,27.4402,29533.729052584,0
+XMLV.US,D,20141110,000000,27.6713,27.69,27.6091,27.69,13183.940909628,0
+XMLV.US,D,20141111,000000,27.69,27.7157,27.6091,27.6623,6068.380237401,0
+XMLV.US,D,20141112,000000,27.5686,27.6357,27.4827,27.6012,16100.652372197,0
+XMLV.US,D,20141113,000000,27.6446,27.6623,27.4827,27.5439,22850.611364566,0
+XMLV.US,D,20141114,000000,27.4827,27.6012,27.3711,27.3948,17707.881917716,0
+XMLV.US,D,20141117,000000,27.2526,27.4915,27.2526,27.4126,20262.029941535,0
+XMLV.US,D,20141118,000000,27.5439,27.6012,27.4827,27.4827,134096.82223866,0
+XMLV.US,D,20141119,000000,27.3948,27.4827,27.3543,27.4491,29238.006918185,0
+XMLV.US,D,20141120,000000,27.4314,27.4915,27.3622,27.4915,9618.0585972292,0
+XMLV.US,D,20141121,000000,27.6801,27.8342,27.4738,27.5439,17838.526285311,0
+XMLV.US,D,20141124,000000,27.6357,27.6801,27.5754,27.6801,22431.334091822,0
+XMLV.US,D,20141125,000000,27.7552,27.7552,27.6189,27.6979,11130.089921401,0
+XMLV.US,D,20141126,000000,27.7286,27.7898,27.69,27.7898,11566.583893751,0
+XMLV.US,D,20141128,000000,27.9705,27.9961,27.7552,27.7552,6708.4363639092,0
+XMLV.US,D,20141201,000000,27.5754,27.7898,27.5754,27.6801,9071.1751979974,0
+XMLV.US,D,20141202,000000,27.6979,27.7997,27.5754,27.7641,11882.560968863,0
+XMLV.US,D,20141203,000000,27.8431,27.8994,27.7819,27.8994,8777.4785576693,0
+XMLV.US,D,20141204,000000,27.925,28.0051,27.8757,27.9961,8767.3510873131,0
+XMLV.US,D,20141205,000000,28.0712,28.0712,27.9448,27.9448,28965.577965605,0
+XMLV.US,D,20141208,000000,28.2598,28.2598,27.9705,28.0494,12018.269071635,0
+XMLV.US,D,20141209,000000,27.9092,28.1639,27.8994,28.1393,14915.738340528,0
+XMLV.US,D,20141210,000000,28.0712,28.1561,27.7641,27.773,13377.37559343,0
+XMLV.US,D,20141211,000000,28.0652,28.0652,27.9448,27.9448,10423.192490542,0
+XMLV.US,D,20141212,000000,27.8757,27.8757,27.6189,27.6189,11062.235870016,0
+XMLV.US,D,20141215,000000,27.7552,27.7552,27.2862,27.4126,13331.801976827,0
+XMLV.US,D,20141216,000000,27.3217,27.5271,26.9188,27.378,20249.876977108,0
+XMLV.US,D,20141217,000000,27.4027,27.8085,27.3365,27.8085,14920.802075706,0
+XMLV.US,D,20141218,000000,28.0712,28.1926,27.9626,28.1294,41892.281128186,0
+XMLV.US,D,20141219,000000,28.2756,28.319,28.091,28.249,10189.247925315,0
+XMLV.US,D,20141222,000000,28.3852,28.4375,28.2756,28.4118,16004.441403813,0
+XMLV.US,D,20141223,000000,28.5363,28.5748,28.4296,28.4849,21088.431522597,0
+XMLV.US,D,20141224,000000,28.5412,28.5926,28.5105,28.5748,10201.400889743,0
+XMLV.US,D,20141226,000000,28.6518,28.716,28.6093,28.6093,10560.926087386,0
+XMLV.US,D,20141229,000000,28.6695,28.8957,28.6695,28.8443,40301.255535236,0
+XMLV.US,D,20141230,000000,28.8868,28.8868,28.7328,28.7416,25223.47766901,0
+XMLV.US,D,20141231,000000,28.8265,28.8868,28.3367,28.3447,19903.517490929,0
+XMLV.US,D,20150102,000000,28.3595,28.5105,28.1887,28.403,6926.1769765663,0
+XMLV.US,D,20150105,000000,28.3367,28.3367,27.766,28.1985,32285.362748349,0
+XMLV.US,D,20150106,000000,28.3032,28.3852,28.0603,28.2065,15346.155830664,0
+XMLV.US,D,20150107,000000,28.242,28.5027,28.1521,28.4375,29597.532115828,0
+XMLV.US,D,20150108,000000,28.6883,28.8345,28.6607,28.7742,34266.29595001,0
+XMLV.US,D,20150109,000000,28.7742,28.8719,28.5412,28.6004,30903.975791771,0
+XMLV.US,D,20150112,000000,28.6883,28.6972,28.5105,28.6093,24772.805238162,0
+XMLV.US,D,20150113,000000,28.8957,28.9905,28.4296,28.5926,41379.831128166,0
+XMLV.US,D,20150114,000000,28.5195,28.6785,28.3595,28.6607,27511.273222463,0
+XMLV.US,D,20150115,000000,28.7506,28.79,28.5195,28.5748,20213.418083826,0
+XMLV.US,D,20150116,000000,28.5659,29.5868,28.5659,28.9737,39541.695258526,0
+XMLV.US,D,20150120,000000,29.0083,29.2748,28.6607,28.7506,46458.757511771,0
+XMLV.US,D,20150121,000000,28.7238,28.9392,28.6172,28.8719,66908.145654895,0
+XMLV.US,D,20150122,000000,29.0339,29.3597,28.9124,29.3509,35996.06788684,0
+XMLV.US,D,20150123,000000,29.3509,29.4476,29.1613,29.2156,44168.936464248,0
+XMLV.US,D,20150126,000000,29.3084,29.4121,29.1119,29.4121,25240.694368616,0
+XMLV.US,D,20150127,000000,29.2936,29.422,29.1978,29.3419,49984.129942745,0
+XMLV.US,D,20150128,000000,29.578,29.578,29.0932,29.1445,31410.349309578,0
+XMLV.US,D,20150129,000000,29.1613,29.2492,28.9638,29.2492,33196.835080402,0
+XMLV.US,D,20150130,000000,29.2215,29.2215,28.6972,28.716,329549.91088297,0
+XMLV.US,D,20150202,000000,28.8078,28.9036,28.319,28.9036,39497.134388958,0
+XMLV.US,D,20150203,000000,28.5273,29.2748,28.5273,29.2748,35839.09209632,0
+XMLV.US,D,20150204,000000,29.1899,29.2936,29.1366,29.1613,60923.82342145,0
+XMLV.US,D,20150205,000000,29.2748,29.5079,29.259,29.4901,47285.159092832,0
+XMLV.US,D,20150206,000000,29.4842,29.5958,28.8542,28.9292,38398.303855317,0
+XMLV.US,D,20150209,000000,29.1801,29.1801,28.7328,28.7989,20360.26640399,0
+XMLV.US,D,20150210,000000,29.3084,29.3084,28.6607,28.9292,39156.851384992,0
+XMLV.US,D,20150211,000000,28.9638,28.9638,28.7416,28.8542,163505.98340586,0
+XMLV.US,D,20150212,000000,28.8719,29.1366,28.8719,29.1366,33837.903953945,0
+XMLV.US,D,20150213,000000,29.0932,29.1613,28.8631,29.0083,40989.923519454,0
+XMLV.US,D,20150217,000000,29.0181,29.1445,28.9392,29.0083,17180.240712161,0
+XMLV.US,D,20150218,000000,28.9816,29.2492,28.9036,29.2492,29673.488143499,0
+XMLV.US,D,20150219,000000,29.1287,29.259,28.9638,28.9638,17760.544763568,0
+XMLV.US,D,20150220,000000,29.0181,29.2403,28.9214,29.2403,11124.013439188,0
+XMLV.US,D,20150223,000000,29.2748,29.2838,29.1613,29.2838,27241.88251099,0
+XMLV.US,D,20150224,000000,29.3419,29.3419,29.0517,29.1366,56169.988836277,0
+XMLV.US,D,20150225,000000,29.0517,29.2215,29.0083,29.0517,40467.346049077,0
+XMLV.US,D,20150226,000000,29.0339,29.0754,28.8957,28.946,18510.990316959,0
+XMLV.US,D,20150227,000000,28.8443,29.0181,28.8265,28.9292,27432.278953685,0
+XMLV.US,D,20150302,000000,28.8799,29.0754,28.8799,29.0754,33988.803262252,0
+XMLV.US,D,20150303,000000,29.0339,29.0517,28.8345,29.026,33644.469270143,0
+XMLV.US,D,20150304,000000,28.9124,28.9905,28.7594,28.8345,38865.180238735,0
+XMLV.US,D,20150305,000000,28.8799,28.9816,28.8542,28.9036,41994.568578783,0
+XMLV.US,D,20150306,000000,28.6607,28.6607,28.2953,28.3674,35033.958203006,0
+XMLV.US,D,20150309,000000,28.4553,28.5659,28.3101,28.5491,10093.036956932,0
+XMLV.US,D,20150310,000000,28.403,28.4464,28.3269,28.3447,33063.1524717,0
+XMLV.US,D,20150311,000000,28.3516,28.4938,28.319,28.4464,31203.748914312,0
+XMLV.US,D,20150312,000000,28.716,28.8719,28.716,28.8719,13804.754842459,0
+XMLV.US,D,20150313,000000,28.6518,28.6883,28.4849,28.6883,12295.761759393,0
+XMLV.US,D,20150316,000000,28.9549,29.0665,28.8443,29.0181,6729.7040516571,0
+XMLV.US,D,20150317,000000,29.0181,29.102,28.9638,29.0517,10672.328261304,0
+XMLV.US,D,20150318,000000,28.9905,29.5681,28.9905,29.5237,10789.806917435,0
+XMLV.US,D,20150319,000000,29.4753,29.4901,29.3864,29.4052,13920.208004519,0
+XMLV.US,D,20150320,000000,29.5513,29.7488,29.4911,29.7152,19173.32687825,0
+XMLV.US,D,20150323,000000,29.8307,29.8475,29.7389,29.7666,12148.913439229,0
+XMLV.US,D,20150324,000000,29.7488,29.7488,29.5602,29.5691,8790.6442691323,0
+XMLV.US,D,20150325,000000,29.5878,29.5878,29.0932,29.1613,42575.885377226,0
+XMLV.US,D,20150326,000000,28.9204,29.1208,28.9204,28.9816,23950.454645243,0
+XMLV.US,D,20150327,000000,29.0754,29.1366,29.0339,29.1208,12031.434783098,0
+XMLV.US,D,20150330,000000,29.259,29.5513,29.1534,29.4763,9949.226877875,0
+XMLV.US,D,20150331,000000,29.4062,29.5247,29.3163,29.3163,21635.314921829,0
+XMLV.US,D,20150401,000000,29.3015,29.3963,29.1613,29.3015,12609.713340434,0
+XMLV.US,D,20150402,000000,29.3963,29.5325,29.3015,29.4911,19552.09426957,0
+XMLV.US,D,20150406,000000,29.6136,29.7152,29.4486,29.6481,10759.424506367,0
+XMLV.US,D,20150407,000000,29.5968,29.6136,29.3519,29.3607,18880.642984958,0
+XMLV.US,D,20150408,000000,29.1366,29.4298,29.1366,29.4298,12495.27292541,0
+XMLV.US,D,20150409,000000,29.413,29.4911,29.1208,29.1899,16921.99021808,0
+XMLV.US,D,20150410,000000,29.3163,29.4298,29.2304,29.2304,146239.65919567,0
+XMLV.US,D,20150413,000000,29.3607,29.3607,29.1613,29.1613,27533.553657246,0
+XMLV.US,D,20150414,000000,29.2492,29.2748,29.1366,29.2403,8098.9380438077,0
+XMLV.US,D,20150415,000000,29.3341,29.3607,29.1534,29.1534,19811.357510687,0
+XMLV.US,D,20150416,000000,29.0428,29.1801,29.0428,29.1445,6997.0692690593,0
+XMLV.US,D,20150417,000000,29.0517,29.0517,28.8157,28.8789,24758.626779663,0
+XMLV.US,D,20150420,000000,29.0181,29.1534,29.0181,29.0517,5279.4502966574,0
+XMLV.US,D,20150421,000000,29.1801,29.1801,29.0517,29.0576,4585.7185772616,0
+XMLV.US,D,20150422,000000,29.0842,29.1445,29.0428,29.1366,16927.053953258,0
+XMLV.US,D,20150423,000000,29.1287,29.3262,29.1287,29.2492,22213.593479165,0
+XMLV.US,D,20150424,000000,29.1801,29.3963,29.1801,29.2748,31698.982214728,0
+XMLV.US,D,20150427,000000,29.3706,29.4575,29.0842,29.0932,5322.9984191888,0
+XMLV.US,D,20150428,000000,29.2492,29.2492,29.102,29.2215,7637.1253955676,0
+XMLV.US,D,20150429,000000,29.1287,29.2057,28.8947,28.9282,6711.4746050161,0
+XMLV.US,D,20150430,000000,28.8789,28.9382,28.5343,28.5906,11223.262648677,0
+XMLV.US,D,20150501,000000,28.789,28.8532,28.789,28.8532,26495.487945741,0
+XMLV.US,D,20150504,000000,28.9382,29.026,28.8255,28.9282,19206.747530425,0
+XMLV.US,D,20150505,000000,28.8255,28.8255,28.4356,28.4731,21404.408597709,0
+XMLV.US,D,20150506,000000,28.5175,28.5639,28.4198,28.5639,21200.84644355,0
+XMLV.US,D,20150507,000000,28.5639,28.7584,28.4829,28.6873,27377.590613762,0
+XMLV.US,D,20150508,000000,29.0428,29.0754,28.8335,28.8621,19785.026087761,0
+XMLV.US,D,20150511,000000,28.8532,28.9638,28.6962,28.7732,16081.41017852,0
+XMLV.US,D,20150512,000000,28.5826,28.7732,28.4356,28.7664,6963.648616884,0
+XMLV.US,D,20150513,000000,28.8433,28.871,28.6074,28.6074,11452.143478727,0
+XMLV.US,D,20150514,000000,28.789,29.0754,28.7318,29.0754,29269.402076289,0
+XMLV.US,D,20150515,000000,29.0932,29.1701,29.0083,29.1445,11205.033202037,0
+XMLV.US,D,20150518,000000,29.0932,29.3519,29.0932,29.3429,8508.0878461959,0
+XMLV.US,D,20150519,000000,29.3607,29.4398,29.3163,29.3963,11452.143478727,0
+XMLV.US,D,20150520,000000,29.4062,29.4575,29.3963,29.3963,55302.064626755,0
+XMLV.US,D,20150521,000000,29.4298,29.4298,29.2946,29.2946,5901.2769765246,0
+XMLV.US,D,20150522,000000,29.267,29.3341,29.2492,29.3094,11915.981621038,0
+XMLV.US,D,20150526,000000,29.1534,29.1534,28.9905,29.0517,17676.486759612,0
+XMLV.US,D,20150527,000000,29.026,29.3015,29.026,29.3015,20131.385573942,0
+XMLV.US,D,20150528,000000,29.2492,29.259,29.1208,29.2215,7638.1381426032,0
+XMLV.US,D,20150529,000000,29.1613,29.3094,29.0517,29.0842,10759.424506367,0
+XMLV.US,D,20150601,000000,29.0517,29.2492,29.0517,29.1287,19270.55059367,0
+XMLV.US,D,20150602,000000,28.9905,29.1287,28.946,29.0576,16812.613538233,0
+XMLV.US,D,20150603,000000,28.9983,29.1899,28.9983,29.1119,8677.2166011435,0
+XMLV.US,D,20150604,000000,29.0181,29.026,28.9026,28.9026,11452.143478727,0
+XMLV.US,D,20150605,000000,28.7318,28.8868,28.7229,28.8621,5670.3706524046,0
+XMLV.US,D,20150608,000000,28.8789,28.8789,28.789,28.8255,4511.7880436618,0
+XMLV.US,D,20150609,000000,28.6775,28.7496,28.6261,28.6873,8363.265020103,0
+XMLV.US,D,20150610,000000,28.9737,29.1613,28.8335,29.102,7762.7060279837,0
+XMLV.US,D,20150611,000000,29.2156,29.3429,29.2156,29.3163,8319.7168975716,0
+XMLV.US,D,20150612,000000,29.259,29.3094,29.1701,29.2156,6016.7301385846,0
+XMLV.US,D,20150615,000000,29.1119,29.1366,28.9282,29.0842,27305.685574233,0
+XMLV.US,D,20150616,000000,29.1978,29.2748,28.9983,29.2304,7985.5103758189,0
+XMLV.US,D,20150617,000000,29.3795,29.3963,29.259,29.3607,7288.7404153162,0
+XMLV.US,D,20150618,000000,29.4575,29.6737,29.3519,29.6303,13770.321443247,0
+XMLV.US,D,20150619,000000,29.5543,29.6678,29.5267,29.6155,14177.445751565,0
+XMLV.US,D,20150622,000000,29.7419,29.7419,29.5908,29.5908,4493.5585970207,0
+XMLV.US,D,20150623,000000,29.5267,29.5454,29.4506,29.5099,19363.723320946,0
+XMLV.US,D,20150624,000000,29.4782,29.4782,29.2502,29.2502,6798.5708500789,0
+XMLV.US,D,20150625,000000,29.1544,29.268,29.1376,29.1811,19020.402075872,0
+XMLV.US,D,20150626,000000,29.3035,29.3114,29.1988,29.2956,5875.9583006343,0
+XMLV.US,D,20150629,000000,29.1623,29.1988,28.8433,28.8433,32740.08616734,0
+XMLV.US,D,20150630,000000,28.9737,28.9816,28.8255,28.8433,22165.99436849,0
+XMLV.US,D,20150701,000000,28.9983,29.1208,28.9905,29.1208,5415.1583994297,0
+XMLV.US,D,20150702,000000,29.259,29.259,29.0852,29.1129,12333.233399712,0
+XMLV.US,D,20150706,000000,28.9816,29.2412,28.9816,29.1208,113665.66354217,0
+XMLV.US,D,20150707,000000,29.3183,29.3726,29.1208,29.3726,10835.380534038,0
+XMLV.US,D,20150708,000000,29.268,29.3114,29.1287,29.1811,41845.694764548,0
+XMLV.US,D,20150709,000000,29.5177,29.5177,29.1376,29.1623,11412.646344338,0
+XMLV.US,D,20150710,000000,29.3627,29.4506,29.3439,29.4506,15560.858202214,0
+XMLV.US,D,20150713,000000,29.5543,29.5997,29.4851,29.5819,6570.7027670657,0
+XMLV.US,D,20150714,000000,29.5454,29.6915,29.5454,29.6915,32866.679546792,0
+XMLV.US,D,20150715,000000,29.6422,29.732,29.5997,29.6678,9441.8406130323,0
+XMLV.US,D,20150716,000000,29.7419,29.8583,29.7419,29.8337,8530.3682809794,0
+XMLV.US,D,20150717,000000,29.7972,29.7972,29.651,29.6678,3342.0652175272,0
+XMLV.US,D,20150720,000000,29.6678,29.7873,29.651,29.732,19596.655139137,0
+XMLV.US,D,20150721,000000,29.7616,29.7616,29.5355,29.5819,16717.415316885,0
+XMLV.US,D,20150722,000000,29.7004,29.7616,29.5009,29.732,8302.5001979662,0
+XMLV.US,D,20150723,000000,29.6422,29.6915,29.4072,29.4684,8991.1681821839,0
+XMLV.US,D,20150724,000000,29.5454,29.5454,29.4684,29.4684,2537.9440712495,0
+XMLV.US,D,20150727,000000,29.2412,29.3884,29.2314,29.2768,15215.51146307,0
+XMLV.US,D,20150728,000000,29.2956,29.4506,29.259,29.4506,6108.8901188256,0
+XMLV.US,D,20150729,000000,29.4851,29.651,29.4782,29.651,3229.6502965741,0
+XMLV.US,D,20150730,000000,29.6847,29.8337,29.6678,29.8159,8530.3682809794,0
+XMLV.US,D,20150731,000000,29.9266,30.0321,29.8751,29.8751,8763.3000991707,0
+XMLV.US,D,20150803,000000,30.0055,30.0055,29.7774,29.9166,19277.639822918,0
+XMLV.US,D,20150804,000000,29.9354,30.0756,29.8583,29.8583,21788.239724207,0
+XMLV.US,D,20150805,000000,30.0144,30.0657,29.9354,29.9966,8413.9023718837,0
+XMLV.US,D,20150806,000000,29.9591,29.9591,29.5997,29.7518,3703.6159092416,0
+XMLV.US,D,20150807,000000,29.7518,29.8673,29.6847,29.8673,20633.708103606,0
+XMLV.US,D,20150810,000000,30.0579,30.1438,30.0144,30.0321,25591.104842938,0
+XMLV.US,D,20150811,000000,29.8159,30.0144,29.8159,29.9532,14918.776581634,0
+XMLV.US,D,20150812,000000,29.806,29.9166,29.5543,29.9097,17174.164229948,0
+XMLV.US,D,20150813,000000,29.9779,30.0904,29.8159,30.0055,37927.376483756,0
+XMLV.US,D,20150814,000000,30.0233,30.2119,29.9779,30.203,8413.9023718837,0
+XMLV.US,D,20150817,000000,30.1526,30.4104,30.0233,30.3847,13833.111759456,0
+XMLV.US,D,20150818,000000,30.4202,30.4568,30.3185,30.3729,14871.177470961,0
+XMLV.US,D,20150819,000000,30.2918,30.3373,30.0055,30.1694,22938.720356664,0
+XMLV.US,D,20150820,000000,29.9166,29.9166,29.7093,29.7251,27088.957708612,0
+XMLV.US,D,20150821,000000,29.4072,29.4851,29.0083,29.0083,38619.082709081,0
+XMLV.US,D,20150824,000000,28.5234,28.6064,15.6307,28.0485,112583.0369611,0
+XMLV.US,D,20150825,000000,28.3329,28.6162,27.4639,27.4639,24556.07737254,0
+XMLV.US,D,20150826,000000,27.9142,28.1186,27.4985,28.078,14065.030830612,0
+XMLV.US,D,20150827,000000,28.3645,28.6587,28.2015,28.5471,17635.976878188,0
+XMLV.US,D,20150828,000000,28.5471,28.633,28.4997,28.633,10375.593379869,0
+XMLV.US,D,20150831,000000,28.4809,28.553,28.3329,28.3329,7723.2088935948,0
+XMLV.US,D,20150901,000000,27.9497,28.0109,27.5746,27.6999,29279.529546645,0
+XMLV.US,D,20150902,000000,27.7482,27.8964,27.6733,27.8964,16830.842984875,0
+XMLV.US,D,20150903,000000,28.0948,28.2894,28.0948,28.1739,10258.114723738,0
+XMLV.US,D,20150904,000000,27.8471,27.9675,27.7167,27.7482,7955.1279647504,0
+XMLV.US,D,20150908,000000,28.0633,28.3151,28.0633,28.3151,3691.4629448142,0
+XMLV.US,D,20150909,000000,28.5984,28.5984,28.0633,28.0633,8874.7022730882,0
+XMLV.US,D,20150910,000000,27.9398,28.4266,27.9398,28.1383,16352.826384064,0
+XMLV.US,D,20150911,000000,28.1383,28.3901,28.1038,28.3733,7144.930336259,0
+XMLV.US,D,20150914,000000,28.4612,28.4612,28.3239,28.3239,8413.9023718837,0
+XMLV.US,D,20150915,000000,28.3645,28.6508,28.3645,28.633,4264.6777669719,0
+XMLV.US,D,20150916,000000,28.6685,28.8947,28.6685,28.8868,20633.708103606,0
+XMLV.US,D,20150917,000000,28.9282,29.2225,28.8868,28.8868,10032.272134795,0
+XMLV.US,D,20150918,000000,28.6765,28.8167,28.5936,28.5984,5913.429940952,0
+XMLV.US,D,20150921,000000,28.7732,29.0784,28.7732,28.8443,16974.653063931,0
+XMLV.US,D,20150922,000000,28.7051,28.7051,28.4346,28.5461,8606.3243086505,0
+XMLV.US,D,20150923,000000,28.5155,28.6251,28.4987,28.552,10553.836858137,0
+XMLV.US,D,20150924,000000,28.2686,28.4987,28.2686,28.4987,6866.4249014651,0
+XMLV.US,D,20150925,000000,28.6587,28.7219,28.4256,28.4424,11584.813340392,0
+XMLV.US,D,20150928,000000,28.1611,28.1611,27.9359,28.0692,28947.348518964,0
+XMLV.US,D,20150929,000000,28.0692,28.1255,27.9359,28.0524,27305.685574233,0
+XMLV.US,D,20150930,000000,28.3309,28.3309,28.0445,28.2499,25469.575198665,0
+XMLV.US,D,20151001,000000,28.3713,28.3713,28.0267,28.243,21222.114131298,0
+XMLV.US,D,20151002,000000,27.9813,28.5155,27.9359,28.5155,9063.0732217125,0
+XMLV.US,D,20151005,000000,28.6765,29.0103,28.6765,28.9835,22858.713340851,0
+XMLV.US,D,20151006,000000,29.0103,29.0103,28.7396,28.8078,32237.763637674,0
+XMLV.US,D,20151007,000000,28.9569,29.1316,28.8719,29.1228,70897.35622818,0
+XMLV.US,D,20151008,000000,29.1396,29.4456,29.0457,29.3923,14569.378854347,0
+XMLV.US,D,20151009,000000,29.5503,29.5503,29.3301,29.4456,11704.317490594,0
+XMLV.US,D,20151012,000000,29.5405,29.5958,29.5305,29.5405,7663.4568184935,0
+XMLV.US,D,20151013,000000,29.6293,29.6461,29.3567,29.3567,15487.94041565,0
+XMLV.US,D,20151014,000000,29.3835,29.4723,29.1148,29.1148,17325.063538254,0
+XMLV.US,D,20151015,000000,29.261,29.3835,29.0784,29.3835,18700.374012618,0
+XMLV.US,D,20151016,000000,29.4536,29.5227,29.4022,29.5059,13421.936462997,0
+XMLV.US,D,20151019,000000,29.4723,29.656,29.4723,29.6372,15832.274407759,0
+XMLV.US,D,20151020,000000,29.7053,29.7932,29.6639,29.7616,15249.944862281,0
+XMLV.US,D,20151021,000000,30.4746,30.4746,29.5305,29.5582,23516.998914,0
+XMLV.US,D,20151022,000000,29.7211,29.9236,29.7211,29.8219,49789.682511907,0
+XMLV.US,D,20151023,000000,30.0559,30.0825,29.8219,29.9749,33043.910278024,0
+XMLV.US,D,20151026,000000,30.0213,30.0213,29.8989,29.9502,23404.583993047,0
+XMLV.US,D,20151027,000000,29.9156,29.9502,29.73,29.8555,25125.241206556,0
+XMLV.US,D,20151028,000000,29.9502,30.126,29.8643,30.0984,14225.044862238,0
+XMLV.US,D,20151029,000000,30.3176,30.3176,30.0736,30.1773,7344.441502275,0
+XMLV.US,D,20151030,000000,30.1773,30.1773,29.9749,30.0213,19731.350494874,0
+XMLV.US,D,20151102,000000,30.0559,30.3719,29.8989,30.3264,63178.198322728,0
+XMLV.US,D,20151103,000000,30.3945,30.3945,30.1941,30.2998,20766.377965272,0
+XMLV.US,D,20151104,000000,30.2908,30.3264,30.1675,30.2021,19312.07322213,0
+XMLV.US,D,20151105,000000,30.2464,30.3176,30.126,30.2662,7454.830929157,0
+XMLV.US,D,20151106,000000,30.2998,30.2998,29.9236,30.0025,13192.042885912,0
+XMLV.US,D,20151109,000000,29.9749,29.9749,29.6036,29.7666,15401.856917623,0
+XMLV.US,D,20151110,000000,29.7744,29.9937,29.7666,29.9937,15033.216996659,0
+XMLV.US,D,20151111,000000,30.0213,30.126,30.0025,30.0736,17096.182708205,0
+XMLV.US,D,20151112,000000,29.965,29.965,29.5582,29.5582,30399.627768035,0
+XMLV.US,D,20151113,000000,29.5305,29.5305,29.2976,29.339,9177.5136367369,0
+XMLV.US,D,20151116,000000,29.2798,29.6372,29.2798,29.6126,9979.6092889435,0
+XMLV.US,D,20151117,000000,29.7932,29.8555,29.6461,29.6727,29140.783202767,0
+XMLV.US,D,20151118,000000,29.7834,30.0303,29.6727,30.0303,27650.019566342,0
+XMLV.US,D,20151119,000000,30.126,30.1941,30.0559,30.1596,40151.368973965,0
+XMLV.US,D,20151120,000000,30.2662,30.3847,30.2277,30.3452,14340.498024299,0
+XMLV.US,D,20151123,000000,30.4202,30.5061,30.3176,30.4005,22372.594763756,0
+XMLV.US,D,20151124,000000,30.3619,30.4824,30.1507,30.438,21566.448123407,0
+XMLV.US,D,20151125,000000,30.5061,30.5357,30.3945,30.4824,20992.220554214,0
+XMLV.US,D,20151127,000000,30.516,30.6997,30.5061,30.6394,22941.758597771,0
+XMLV.US,D,20151130,000000,30.7253,30.752,30.5061,30.516,17667.372036292,0
+XMLV.US,D,20151201,000000,30.7352,30.7786,30.597,30.7786,28410.592590089,0
+XMLV.US,D,20151202,000000,30.8152,30.8152,30.3619,30.3719,36778.921345369,0
+XMLV.US,D,20151203,000000,30.4903,30.4903,29.8485,29.9334,35721.613440188,0
+XMLV.US,D,20151204,000000,30.0401,30.3945,30.0401,30.3945,38318.296839503,0
+XMLV.US,D,20151207,000000,30.4005,30.4005,30.0984,30.2188,67916.841702367,0
+XMLV.US,D,20151208,000000,30.0736,30.1418,29.9156,30.0559,21056.023617457,0
+XMLV.US,D,20151209,000000,29.9937,30.1675,29.6204,29.6727,22713.890514758,0
+XMLV.US,D,20151210,000000,30.6572,30.6819,29.5405,29.6126,34073.874013244,0
+XMLV.US,D,20151211,000000,29.4536,29.5582,29.3054,29.3567,33499.646444051,0
+XMLV.US,D,20151214,000000,29.4101,29.4456,29.1643,29.3301,23379.265317156,0
+XMLV.US,D,20151215,000000,29.577,29.6895,29.5405,29.6293,24552.026384398,0
+XMLV.US,D,20151216,000000,29.8307,29.9749,29.6461,29.9502,14455.951186359,0
+XMLV.US,D,20151217,000000,30.0884,30.0884,29.7143,29.7478,37399.735278201,0
+XMLV.US,D,20151218,000000,29.6747,29.6747,29.3291,29.3755,25916.19664137,0
+XMLV.US,D,20151221,000000,29.5503,29.5503,29.2512,29.4101,94173.321347704,0
+XMLV.US,D,20151222,000000,29.6224,29.7864,29.4822,29.6747,55500.563045735,0
+XMLV.US,D,20151223,000000,29.9176,29.9601,29.8515,29.9601,34730.134092322,0
+XMLV.US,D,20151224,000000,30.0351,30.045,29.8713,30.045,36482.186463935,0
+XMLV.US,D,20151228,000000,29.9601,30.1566,29.8673,30.1566,16919.964724008,0
+XMLV.US,D,20151229,000000,30.3442,30.4262,30.278,30.3699,27234.79328174,0
+XMLV.US,D,20151230,000000,30.4558,30.4558,30.2534,30.2534,26405.353459572,0
+XMLV.US,D,20151231,000000,30.2336,30.2554,29.8673,29.8673,19453.857807116,0
+XMLV.US,D,20160104,000000,29.6481,29.6481,29.2512,29.4536,145463.89496639,0
+XMLV.US,D,20160105,000000,29.578,29.6985,29.4022,29.657,55650.449607007,0
+XMLV.US,D,20160106,000000,29.4358,29.6046,29.4358,29.5315,15351.219565842,0
+XMLV.US,D,20160107,000000,29.2512,29.2886,28.9895,29.026,56752.318381755,0
+XMLV.US,D,20160108,000000,29.1721,29.1721,28.6991,28.7169,82153.026781998,0
+XMLV.US,D,20160111,000000,28.7772,28.8917,28.6093,28.8038,57242.487946992,0
+XMLV.US,D,20160112,000000,28.9717,28.9717,28.5994,28.868,122724.68577575,0
+XMLV.US,D,20160113,000000,28.8996,28.953,28.2874,28.3229,126892.13982729,0
+XMLV.US,D,20160114,000000,28.4434,28.7091,28.2499,28.6074,46119.487254841,0
+XMLV.US,D,20160115,000000,28.0514,28.8493,27.8471,28.2173,76574.816109834,0
+XMLV.US,D,20160119,000000,28.5836,28.5836,28.2341,28.3812,60693.929844366,0
+XMLV.US,D,20160120,000000,28.2499,28.2499,27.3029,27.923,312729.19536845,0
+XMLV.US,D,20160121,000000,28.0732,28.2074,27.8046,27.923,117367.25395735,0
+XMLV.US,D,20160122,000000,28.1433,28.5738,28.1433,28.5738,37429.104942234,0
+XMLV.US,D,20160125,000000,28.5738,28.5738,28.1601,28.1798,65341.4259908,0
+XMLV.US,D,20160126,000000,28.2588,28.7604,28.2588,28.7525,58665.39753203,0
+XMLV.US,D,20160127,000000,28.7525,28.868,28.4118,28.5481,44738.100298262,0
+XMLV.US,D,20160128,000000,28.8996,28.8996,28.6044,28.6805,32807.940218726,0
+XMLV.US,D,20160129,000000,28.8393,29.4536,28.8393,29.4536,128720.14822658,0
+XMLV.US,D,20160201,000000,29.2966,29.6392,29.2422,29.4891,90465.65445032,0
+XMLV.US,D,20160202,000000,29.3371,29.3371,29.102,29.1998,159664.63389978,0
+XMLV.US,D,20160203,000000,29.4101,29.5069,29.0428,29.4358,124679.28755448,0
+XMLV.US,D,20160204,000000,29.3469,29.5415,29.262,29.3884,77370.835279826,0
+XMLV.US,D,20160205,000000,29.3835,29.3923,28.9687,28.9895,51752.386266927,0
+XMLV.US,D,20160208,000000,28.9964,29.2126,28.3802,28.7851,92737.246051203,0
+XMLV.US,D,20160209,000000,28.4819,28.9895,28.4819,28.8216,342021.89062656,0
+XMLV.US,D,20160210,000000,28.9717,29.1633,28.868,28.868,56332.028361975,0
+XMLV.US,D,20160211,000000,28.4909,28.6685,28.4178,28.5105,104662.34239556,0
+XMLV.US,D,20160212,000000,28.7436,29.3054,28.6805,28.868,110120.03617049,0
+XMLV.US,D,20160216,000000,29.261,29.261,29.0457,29.2176,75931.721742219,0
+XMLV.US,D,20160217,000000,29.3469,29.5315,29.3469,29.4101,268865.09576192,0
+XMLV.US,D,20160218,000000,29.5681,29.6174,29.3923,29.5681,1824838.5010623,0
+XMLV.US,D,20160219,000000,29.5681,29.6837,29.4634,29.6392,161878.49891962,0
+XMLV.US,D,20160222,000000,29.9364,29.9897,29.7873,29.8238,205938.05870403,0
+XMLV.US,D,20160223,000000,29.7508,29.8238,29.6046,29.6303,128468.98696175,0
+XMLV.US,D,20160224,000000,29.4634,29.7774,29.3558,29.7508,124430.15178371,0
+XMLV.US,D,20160225,000000,29.815,30.1645,29.815,30.1645,159936.05010532,0
+XMLV.US,D,20160226,000000,30.3609,30.3609,30.0351,30.0914,91954.392592673,0
+XMLV.US,D,20160229,000000,30.1734,30.2198,29.9532,29.9848,52760.069567363,0
+XMLV.US,D,20160301,000000,30.1566,30.4814,30.123,30.4656,98859.301881491,0
+XMLV.US,D,20160302,000000,30.5615,30.6493,30.4025,30.6493,71889.848323082,0
+XMLV.US,D,20160303,000000,30.6394,30.7994,30.5347,30.7994,159860.09407765,0
+XMLV.US,D,20160304,000000,30.8675,30.9189,30.6829,30.8932,205331.42322969,0
+XMLV.US,D,20160307,000000,30.832,30.9268,30.7441,30.9189,83799.753461907,0
+XMLV.US,D,20160308,000000,31.4995,31.4995,30.6779,30.7362,134067.45257463,0
+XMLV.US,D,20160309,000000,30.8497,30.9129,30.7441,30.832,86030.835181365,0
+XMLV.US,D,20160310,000000,30.9446,31.0107,30.5427,30.8083,131557.86542037,0
+XMLV.US,D,20160311,000000,31.0946,31.2526,31.0443,31.2457,114441.42777146,0
+XMLV.US,D,20160314,000000,31.7019,31.7019,31.0531,31.1943,121915.50089429,0
+XMLV.US,D,20160315,000000,31.0591,31.2141,31.0591,31.1766,158999.25909738,0
+XMLV.US,D,20160316,000000,31.1943,31.4827,31.149,31.4314,172856.67678569,0
+XMLV.US,D,20160317,000000,31.5182,31.7799,31.4225,31.7355,204988.10198462,0
+XMLV.US,D,20160318,000000,31.7809,31.852,31.6584,31.6762,146824.01423523,0
+XMLV.US,D,20160321,000000,31.8707,31.8707,31.7127,31.771,169378.90346538,0
+XMLV.US,D,20160322,000000,31.6673,31.8965,31.6584,31.8253,193228.08340707,0
+XMLV.US,D,20160323,000000,31.7908,31.8797,31.694,31.7275,119146.65049891,0
+XMLV.US,D,20160324,000000,31.6673,31.6673,31.4788,31.6584,172704.76473034,0
+XMLV.US,D,20160328,000000,31.7542,31.8875,31.6673,31.8421,213879.00821028,0
+XMLV.US,D,20160329,000000,31.8352,32.3803,31.8352,32.3803,101943.11660493,0
+XMLV.US,D,20160330,000000,32.6192,32.6192,32.3526,32.3991,310838.39665296,0
+XMLV.US,D,20160331,000000,32.4247,32.4247,32.2815,32.3279,99856.857711572,0
+XMLV.US,D,20160401,000000,32.1512,32.5461,31.9576,32.5461,197040.06324912,0
+XMLV.US,D,20160404,000000,32.5639,32.6606,32.2815,32.32,106746.57579486,0
+XMLV.US,D,20160405,000000,32.1344,32.161,31.931,31.9576,214215.24022611,0
+XMLV.US,D,20160406,000000,31.9488,32.1097,31.8421,32.1087,95333.929450518,0
+XMLV.US,D,20160407,000000,31.9862,32.0277,31.7197,31.8352,76724.702671105,0
+XMLV.US,D,20160408,000000,32.0455,32.1344,31.9399,32.011,59959.688243546,0
+XMLV.US,D,20160411,000000,32.1255,32.169,31.8965,31.9408,75873.995161189,0
+XMLV.US,D,20160412,000000,31.9922,32.2124,31.9478,32.169,158235.64783252,0
+XMLV.US,D,20160413,000000,32.3437,32.4326,32.1956,32.4247,209024.91166858,0
+XMLV.US,D,20160414,000000,32.4415,32.475,32.2371,32.3002,169691.84229939,0
+XMLV.US,D,20160415,000000,32.3803,32.5116,32.3575,32.4928,76549.497433943,0
+XMLV.US,D,20160418,000000,32.4247,32.6192,32.3723,32.5925,92766.615715236,0
+XMLV.US,D,20160419,000000,32.713,32.7337,32.5837,32.6606,211539.56255801,0
+XMLV.US,D,20160420,000000,32.7495,32.7594,32.4415,32.4928,105829.02698058,0
+XMLV.US,D,20160421,000000,32.5461,32.5461,31.9576,31.9852,202742.84180666,0
+XMLV.US,D,20160422,000000,32.0889,32.2539,32.0367,32.2291,115586.84466874,0
+XMLV.US,D,20160425,000000,32.1255,32.2539,32.0791,32.2539,88762.213936417,0
+XMLV.US,D,20160426,000000,32.3723,32.5126,32.2854,32.4069,84075.220655593,0
+XMLV.US,D,20160427,000000,32.4662,32.4662,32.2223,32.4029,147725.35909691,0
+XMLV.US,D,20160428,000000,32.7673,32.7673,32.1422,32.2035,183790.29378218,0
+XMLV.US,D,20160429,000000,32.2124,32.2124,31.8619,32.0406,88680.181426532,0
+XMLV.US,D,20160502,000000,32.2291,32.4158,32.169,32.3891,153281.2893343,0
+XMLV.US,D,20160503,000000,32.3002,32.3002,31.9862,32.161,95200.246841816,0
+XMLV.US,D,20160504,000000,32.0455,32.3526,32.0455,32.2726,167311.8867657,0
+XMLV.US,D,20160505,000000,32.3368,32.4494,32.2825,32.3368,223848.49002887,0
+XMLV.US,D,20160506,000000,32.2627,32.484,32.1867,32.475,292218.02965616,0
+XMLV.US,D,20160509,000000,32.4928,32.6696,32.484,32.5837,244785.00949612,0
+XMLV.US,D,20160510,000000,32.7495,32.8453,32.6854,32.8453,200807.48222161,0
+XMLV.US,D,20160511,000000,32.8532,32.8532,32.5915,32.5925,134619.39970903,0
+XMLV.US,D,20160512,000000,32.713,32.8532,32.6024,32.7673,283901.35099969,0
+XMLV.US,D,20160513,000000,32.7495,32.7495,32.4326,32.5461,67313.244469141,0
+XMLV.US,D,20160516,000000,32.6192,32.8789,32.5837,32.8108,185486.64506683,0
+XMLV.US,D,20160517,000000,32.7851,32.7851,32.161,32.2815,133294.72658645,0
+XMLV.US,D,20160518,000000,32.2914,32.5737,32.0988,32.2726,300438.49734424,0
+XMLV.US,D,20160519,000000,32.1255,32.1512,31.8707,32.1255,98908.926486237,0
+XMLV.US,D,20160520,000000,32.2371,32.484,32.2035,32.4177,114651.06640782,0
+XMLV.US,D,20160523,000000,32.4928,32.4928,32.2726,32.3002,105064.4029687,0
+XMLV.US,D,20160524,000000,32.5541,32.8532,32.5373,32.8532,172437.39951294,0
+XMLV.US,D,20160525,000000,32.9786,32.9786,32.6962,32.7851,124433.19002483,0
+XMLV.US,D,20160526,000000,32.9155,32.952,32.8196,32.8957,82891.319370961,0
+XMLV.US,D,20160527,000000,32.9155,33.1622,32.9155,33.1622,118401.26868071,0
+XMLV.US,D,20160531,000000,33.2304,33.2531,33.0418,33.18,168065.3705602,0
+XMLV.US,D,20160601,000000,33.0744,33.2225,33.029,33.2057,142918.86166589,0
+XMLV.US,D,20160602,000000,33.2481,33.3202,33.0675,33.3202,117494.86008383,0
+XMLV.US,D,20160603,000000,33.347,33.497,33.1376,33.3282,111191.52253417,0
+XMLV.US,D,20160606,000000,33.4091,33.4575,33.189,33.3192,183391.27145015,0
+XMLV.US,D,20160607,000000,33.3746,33.497,33.3528,33.4091,164127.81008572,0
+XMLV.US,D,20160608,000000,33.5059,33.6638,33.4091,33.6264,334104.23430212,0
+XMLV.US,D,20160609,000000,33.576,33.8199,33.5661,33.7695,265087.54931909,0
+XMLV.US,D,20160610,000000,33.6806,33.7261,33.4605,33.5474,288512.38825284,0
+XMLV.US,D,20160613,000000,33.5059,33.7172,33.2669,33.3035,193128.83419758,0
+XMLV.US,D,20160614,000000,33.3282,33.347,33.1622,33.2956,113497.54753426,0
+XMLV.US,D,20160615,000000,33.4161,33.4161,33.189,33.2304,156087.61136999,0
+XMLV.US,D,20160616,000000,33.1178,33.8742,33.0221,33.8742,110304.35613097,0
+XMLV.US,D,20160617,000000,33.4081,33.4081,33.0162,33.2028,119879.8793527,0
+XMLV.US,D,20160620,000000,33.496,33.5918,33.336,33.3795,86144.262849354,0
+XMLV.US,D,20160621,000000,33.496,33.5523,33.3726,33.4704,133586.39773271,0
+XMLV.US,D,20160622,000000,33.5651,33.5839,33.3785,33.4081,378411.91711025,0
+XMLV.US,D,20160623,000000,33.7073,33.811,33.6105,33.811,261043.65040587,0
+XMLV.US,D,20160624,000000,33.1435,33.5128,32.8414,33.2195,316388.25040812,0
+XMLV.US,D,20160627,000000,32.9836,33.0092,32.5886,32.8839,144069.34229835,0
+XMLV.US,D,20160628,000000,33.0467,33.3884,33.0092,33.3795,478369.03677835,0
+XMLV.US,D,20160629,000000,33.7251,33.811,33.6313,33.7932,361998.32590405,0
+XMLV.US,D,20160630,000000,33.7617,34.5298,33.7617,34.5298,463503.9357896,0
+XMLV.US,D,20160701,000000,34.6069,34.7056,34.3738,34.4281,354449.30950059,0
+XMLV.US,D,20160705,000000,34.4213,34.5052,34.2988,34.4647,191329.18271529,0
+XMLV.US,D,20160706,000000,34.4904,34.5605,34.3324,34.5466,300435.45910313,0
+XMLV.US,D,20160707,000000,34.6592,34.6592,34.2445,34.3225,233628.5881518,0
+XMLV.US,D,20160708,000000,34.678,34.7343,34.5002,34.7115,316235.32560575,0
+XMLV.US,D,20160711,000000,34.9515,34.9515,34.7046,34.8518,775340.90101968,0
+XMLV.US,D,20160712,000000,34.986,34.986,34.7639,34.8418,434524.1793655,0
+XMLV.US,D,20160713,000000,34.986,35.0502,34.8518,34.9159,133633.99684338,0
+XMLV.US,D,20160714,000000,35.0759,35.0759,34.7569,34.7905,229933.07421884,0
+XMLV.US,D,20160715,000000,34.8794,34.9297,34.6345,34.7401,340642.52916406,0
+XMLV.US,D,20160718,000000,34.7727,35.4363,34.6345,34.6592,135533.9102822,0
+XMLV.US,D,20160719,000000,34.678,34.7569,34.6444,34.7569,140041.64733771,0
+XMLV.US,D,20160720,000000,34.8893,34.9357,34.7401,34.8192,292193.7237273,0
+XMLV.US,D,20160721,000000,34.7639,34.8192,34.6503,34.7639,228954.76058244,0
+XMLV.US,D,20160722,000000,34.8893,35.1163,34.8616,35.0502,130080.26749541,0
+XMLV.US,D,20160725,000000,35.0759,35.1163,34.9159,34.9771,295683.65001202,0
+XMLV.US,D,20160726,000000,35.0324,35.0947,34.8566,34.9515,149576.66067802,0
+XMLV.US,D,20160727,000000,34.9959,35.0117,34.7046,34.8508,148209.45217994,0
+XMLV.US,D,20160728,000000,34.8418,35.1716,34.827,35.1005,278860.90900344,0
+XMLV.US,D,20160729,000000,35.1163,35.38,35.0917,35.2329,608169.78609193,0
+XMLV.US,D,20160801,000000,35.2605,35.3148,35.0986,35.1974,207833.9211547,0
+XMLV.US,D,20160802,000000,35.2319,35.2319,34.8616,34.8893,276633.87827212,0
+XMLV.US,D,20160803,000000,34.9239,34.9239,34.7214,34.7994,105136.30800823,0
+XMLV.US,D,20160804,000000,34.8794,34.9425,34.8192,34.8192,259606.56236234,0
+XMLV.US,D,20160805,000000,34.9603,34.9603,34.8418,34.908,134496.85731772,0
+XMLV.US,D,20160808,000000,34.8705,34.9515,34.8192,34.8418,204837.20267632,0
+XMLV.US,D,20160809,000000,34.9159,34.9337,34.7984,34.9239,184376.6743158,0
+XMLV.US,D,20160810,000000,34.9693,34.9959,34.8705,34.9515,138494.1698673,0
+XMLV.US,D,20160811,000000,35.0581,35.0581,34.7471,34.7935,196070.86433604,0
+XMLV.US,D,20160812,000000,34.7313,34.9603,34.7214,34.7727,171139.05781328,0
+XMLV.US,D,20160815,000000,34.8192,34.9337,34.7491,34.7727,109362.50138785,0
+XMLV.US,D,20160816,000000,34.7401,34.7401,34.3955,34.3955,195687.03320954,0
+XMLV.US,D,20160817,000000,34.3699,34.5101,34.2099,34.4904,193758.76285373,0
+XMLV.US,D,20160818,000000,34.5378,34.7214,34.5101,34.7214,159656.53192349,0
+XMLV.US,D,20160819,000000,34.6424,34.6424,34.5298,34.6424,88899.94753326,0
+XMLV.US,D,20160822,000000,34.6503,35.0759,34.5931,34.7471,159900.60395908,0
+XMLV.US,D,20160823,000000,34.9603,34.9712,34.7817,34.7905,131419.11907649,0
+XMLV.US,D,20160824,000000,34.7905,34.9603,34.5713,34.6503,172538.67421651,0
+XMLV.US,D,20160825,000000,34.6592,34.8794,34.6592,34.7727,112199.2058346,0
+XMLV.US,D,20160826,000000,34.8418,35.0038,34.3877,34.5585,117853.37253443,0
+XMLV.US,D,20160829,000000,34.6069,34.8784,34.6069,34.8192,320949.66305653,0
+XMLV.US,D,20160830,000000,34.8794,34.8991,34.6592,34.7639,111457.87500454,0
+XMLV.US,D,20160831,000000,34.7471,34.8093,34.5931,34.7471,127645.62362179,0
+XMLV.US,D,20160901,000000,34.7727,34.7905,34.5802,34.7313,155934.6865676,0
+XMLV.US,D,20160902,000000,34.8705,35.143,34.8705,35.0986,119852.53518274,0
+XMLV.US,D,20160906,000000,35.1716,35.1796,35.0324,35.143,182391.690126,0
+XMLV.US,D,20160907,000000,35.1628,35.3415,35.07,35.3237,98580.796446697,0
+XMLV.US,D,20160908,000000,35.2872,35.2872,35.0847,35.0917,213007.03301262,0
+XMLV.US,D,20160909,000000,34.8705,34.8705,34.0342,34.0342,193251.37658889,0
+XMLV.US,D,20160912,000000,33.891,34.4213,33.891,34.3788,174168.18419681,0
+XMLV.US,D,20160913,000000,34.2543,34.2543,33.6886,33.8011,321967.47382733,0
+XMLV.US,D,20160914,000000,33.8653,33.9097,33.6796,33.7527,118162.2603803,0
+XMLV.US,D,20160915,000000,33.7617,34.0262,33.6984,33.9908,97282.45474704,0
+XMLV.US,D,20160916,000000,33.9275,33.9898,33.7597,33.9364,94379.921742969,0
+XMLV.US,D,20160919,000000,34.0579,34.2731,34.0421,34.2089,116201.58211935,0
+XMLV.US,D,20160920,000000,34.4213,34.4686,34.2089,34.2089,101257.48686182,0
+XMLV.US,D,20160921,000000,34.3235,34.6908,34.1131,34.6612,322828.3088076,0
+XMLV.US,D,20160922,000000,34.8646,35.148,34.8646,35.1105,125124.89625015,0
+XMLV.US,D,20160923,000000,35.0887,35.0887,34.8122,34.9199,103703.27095284,0
+XMLV.US,D,20160926,000000,34.8024,34.9445,34.671,34.8043,130005.32421478,0
+XMLV.US,D,20160927,000000,34.83,34.8646,34.6444,34.681,95939.552177815,0
+XMLV.US,D,20160928,000000,34.681,34.8734,34.5644,34.8734,136441.3316261,0
+XMLV.US,D,20160929,000000,34.8221,34.8528,34.3679,34.4291,170685.34714133,0
+XMLV.US,D,20160930,000000,34.5397,34.5989,34.3422,34.4133,122507.95791012,0
+XMLV.US,D,20161003,000000,34.3422,34.3422,33.9641,34.05,518116.3196851,0
+XMLV.US,D,20161004,000000,34.1221,34.125,33.5819,33.891,201271.32036392,0
+XMLV.US,D,20161005,000000,34.0579,34.0579,33.6965,33.6965,176483.32392022,0
+XMLV.US,D,20161006,000000,33.5899,33.7705,33.4575,33.7142,167429.36542183,0
+XMLV.US,D,20161007,000000,33.8288,33.8436,33.502,33.6333,180735.84872277,0
+XMLV.US,D,20161010,000000,33.7517,33.9581,33.7517,33.8466,151580.8870615,0
+XMLV.US,D,20161011,000000,33.7675,33.7675,33.342,33.4111,119834.3057361,0
+XMLV.US,D,20161012,000000,33.4397,33.7577,33.4397,33.7054,155741.2518838,0
+XMLV.US,D,20161013,000000,33.6125,33.9335,33.5631,33.8288,92130.61057687,0
+XMLV.US,D,20161014,000000,33.9542,34.05,33.8189,33.8544,114599.41630901,0
+XMLV.US,D,20161017,000000,33.9087,34.0164,33.8999,33.9087,139267.9086025,0
+XMLV.US,D,20161018,000000,34.1664,34.1664,33.969,34.0342,143707.79160663,0
+XMLV.US,D,20161019,000000,34.0262,34.1131,33.9542,34.0657,76185.921248158,0
+XMLV.US,D,20161020,000000,34.0579,34.1221,33.8288,33.9087,173899.80623237,0
+XMLV.US,D,20161021,000000,33.8288,33.8811,33.7004,33.8643,136148.64773281,0
+XMLV.US,D,20161024,000000,34.0579,34.1942,33.9177,33.971,414168.97669669,0
+XMLV.US,D,20161025,000000,33.9641,33.9641,33.7715,33.8732,66879.788737899,0
+XMLV.US,D,20161026,000000,33.8189,33.8534,33.6333,33.733,90700.611762583,0
+XMLV.US,D,20161027,000000,33.8643,33.8643,33.2976,33.3855,128190.48152695,0
+XMLV.US,D,20161028,000000,33.3785,33.6066,33.3518,33.4111,96024.622928807,0
+XMLV.US,D,20161031,000000,33.6086,33.892,33.5276,33.8732,95615.473126418,0
+XMLV.US,D,20161101,000000,33.9275,33.9275,33.3164,33.3785,189567.00287332,0
+XMLV.US,D,20161102,000000,33.3331,33.4397,33.1742,33.1742,191941.89467184,0
+XMLV.US,D,20161103,000000,33.1484,33.3785,33.0951,33.1564,69031.876188579,0
+XMLV.US,D,20161104,000000,33.2976,33.3855,33.183,33.183,195022.67115417,0
+XMLV.US,D,20161107,000000,33.6333,33.7517,33.493,33.7517,187414.91542264,0
+XMLV.US,D,20161108,000000,33.6708,34.0944,33.6708,34.0164,123696.92292993,0
+XMLV.US,D,20161109,000000,33.5731,34.0579,33.3864,33.9641,206249.984791,0
+XMLV.US,D,20161110,000000,34.0747,34.0747,33.5533,33.6866,368097.08855252,0
+XMLV.US,D,20161111,000000,33.8386,34.0164,33.661,33.9808,152856.94832637,0
+XMLV.US,D,20161114,000000,34.1221,34.4045,33.971,34.4045,188557.29407882,0
+XMLV.US,D,20161115,000000,34.4924,34.5624,34.3709,34.5022,146614.37559885,0
+XMLV.US,D,20161116,000000,34.4924,34.5693,34.3709,34.522,156312.44121189,0
+XMLV.US,D,20161117,000000,34.6089,34.7343,34.5318,34.5821,438044.48806129,0
+XMLV.US,D,20161118,000000,34.6612,34.7599,34.5723,34.6089,211951.75060151,0
+XMLV.US,D,20161121,000000,34.7935,34.8873,34.7066,34.8024,369439.99112175,0
+XMLV.US,D,20161122,000000,34.8448,35.1203,34.8448,35.0937,241795.38024699,0
+XMLV.US,D,20161123,000000,34.9357,35.1134,34.9357,35.0937,363172.09971833,0
+XMLV.US,D,20161125,000000,35.148,35.3454,35.148,35.3,54044.232808523,0
+XMLV.US,D,20161128,000000,35.3188,35.4423,35.2911,35.3454,101246.34664443,0
+XMLV.US,D,20161129,000000,35.3534,35.6822,35.3534,35.5834,138352.38528231,0
+XMLV.US,D,20161130,000000,35.531,35.6604,35.0887,35.0887,217848.97658989,0
+XMLV.US,D,20161201,000000,35.1105,35.1105,34.7599,34.8922,167491.142991,0
+XMLV.US,D,20161202,000000,34.9357,35.1746,34.911,35.0166,116105.37115097,0
+XMLV.US,D,20161205,000000,35.148,35.1924,35.0453,35.1766,201537.67283429,0
+XMLV.US,D,20161206,000000,35.2556,35.3958,35.1302,35.378,141287.32619152,0
+XMLV.US,D,20161207,000000,35.4423,35.8757,35.4323,35.85,219423.79823027,0
+XMLV.US,D,20161208,000000,35.8204,36.2737,35.7167,36.2114,195760.96374314,0
+XMLV.US,D,20161209,000000,36.2737,36.3418,36.1749,36.2647,234847.93558268,0
+XMLV.US,D,20161212,000000,36.2479,36.3526,36.1848,36.3289,398236.4403324,0
+XMLV.US,D,20161213,000000,36.4859,36.5669,36.2124,36.397,138404.03538112,0
+XMLV.US,D,20161214,000000,36.4227,36.5146,35.8303,35.8303,135839.75988695,0
+XMLV.US,D,20161215,000000,35.8757,36.1363,35.7869,35.8846,140099.37391874,0
+XMLV.US,D,20161216,000000,35.928,36.3724,35.928,36.0712,171585.679256,0
+XMLV.US,D,20161219,000000,36.1976,36.7772,36.1877,36.3576,110017.74871989,0
+XMLV.US,D,20161220,000000,36.4188,36.4819,36.3299,36.4365,432933.15377255,0
+XMLV.US,D,20161221,000000,36.4287,36.555,36.2232,36.2332,110118.01067642,0
+XMLV.US,D,20161222,000000,36.2232,36.2765,36.0179,36.2144,222332.40771656,0
+XMLV.US,D,20161223,000000,36.242,36.2687,36.1877,36.242,115257.70188216,0
+XMLV.US,D,20161227,000000,36.2963,36.4099,36.2529,36.3338,143003.93241688,0
+XMLV.US,D,20161228,000000,36.3664,36.3664,36.006,36.0534,254542.82718426,0
+XMLV.US,D,20161229,000000,36.1097,36.2963,36.1097,36.2687,96430.734490088,0
+XMLV.US,D,20161230,000000,36.3754,36.4543,36.2371,36.3062,182553.72965169,0
+XMLV.US,D,20170103,000000,36.5452,36.5452,36.1393,36.325,431738.11227052,0
+XMLV.US,D,20170104,000000,36.3832,36.877,36.3832,36.8512,832423.37493505,0
+XMLV.US,D,20170105,000000,36.7871,36.8335,36.6015,36.6972,164752.6750067,0
+XMLV.US,D,20170106,000000,36.6972,36.8236,36.5925,36.6715,206804.97016651,0
+XMLV.US,D,20170109,000000,36.6804,36.6804,36.2687,36.2963,185548.42263601,0
+XMLV.US,D,20170110,000000,36.3428,36.4899,36.2627,36.3338,99233.005537633,0
+XMLV.US,D,20170111,000000,36.3486,36.4641,36.3299,36.4188,145521.62154742,0
+XMLV.US,D,20170112,000000,36.4188,36.4445,36.0485,36.4365,168191.96393965,0
+XMLV.US,D,20170113,000000,36.5027,36.6715,36.5027,36.5925,161371.11265479,0
+XMLV.US,D,20170117,000000,36.555,36.6972,36.4543,36.5452,172976.18093588,0
+XMLV.US,D,20170118,000000,36.5649,36.7052,36.5214,36.6587,201957.96285406,0
+XMLV.US,D,20170119,000000,36.6715,36.6715,36.2588,36.3754,153011.89862283,0
+XMLV.US,D,20170120,000000,36.4741,36.6113,36.4543,36.555,349831.18301819,0
+XMLV.US,D,20170123,000000,36.5452,36.6627,36.4741,36.6369,471174.48183735,0
+XMLV.US,D,20170124,000000,36.7328,36.9747,36.7052,36.8898,603380.50536051,0
+XMLV.US,D,20170125,000000,36.9935,37.0813,36.9095,36.9657,247957.9459587,0
+XMLV.US,D,20170126,000000,37.0546,37.0546,36.9036,36.9609,222315.19101695,0
+XMLV.US,D,20170127,000000,37.0033,37.0813,36.6715,36.7328,198506.52095669,0
+XMLV.US,D,20170130,000000,36.6113,36.6113,36.3486,36.5382,169591.58034287,0
+XMLV.US,D,20170131,000000,36.4741,36.7673,36.4741,36.713,172168.00880147,0
+XMLV.US,D,20170201,000000,36.7949,36.8947,36.3754,36.4543,238658.9026777,0
+XMLV.US,D,20170202,000000,36.4287,36.712,36.4287,36.6804,138230.85563803,0
+XMLV.US,D,20170203,000000,36.8848,37.0596,36.8434,37.0546,266125.61503059,0
+XMLV.US,D,20170206,000000,36.9935,37.0626,36.9135,36.9461,211086.8646331,0
+XMLV.US,D,20170207,000000,37.03,37.0813,36.877,36.9391,149984.79773337,0
+XMLV.US,D,20170208,000000,36.9391,37.0378,36.8236,37.0211,179415.22658833,0
+XMLV.US,D,20170209,000000,37.0546,37.1445,37.0172,37.1445,111667.5136409,0
+XMLV.US,D,20170210,000000,37.2087,37.3904,37.0902,37.3676,329851.70949958,0
+XMLV.US,D,20170213,000000,37.4773,37.5375,37.3489,37.4397,232152.00297387,0
+XMLV.US,D,20170214,000000,37.4032,37.4723,37.2798,37.4259,259853.67263903,0
+XMLV.US,D,20170215,000000,37.3311,37.4674,37.2254,37.4487,165842.39081703,0
+XMLV.US,D,20170216,000000,37.5029,37.7262,37.5029,37.7093,132339.70613186,0
+XMLV.US,D,20170217,000000,37.6639,37.7538,37.5286,37.735,181592.6327149,0
+XMLV.US,D,20170221,000000,37.7696,38.0746,37.7014,38.0648,188909.73004721,0
+XMLV.US,D,20170222,000000,38.0381,38.047,37.8327,38.0035,161935.21275362,0
+XMLV.US,D,20170223,000000,38.1102,38.1823,37.9453,38.0934,132348.82085518,0
+XMLV.US,D,20170224,000000,38.0105,38.21,37.9404,38.21,139186.88883965,0
+XMLV.US,D,20170227,000000,38.2188,38.3748,38.1369,38.3225,192755.13054144,0
+XMLV.US,D,20170228,000000,38.2899,38.6641,38.0846,38.0934,251887.40445689,0
+XMLV.US,D,20170301,000000,38.2278,38.5121,38.1853,38.4044,338524.87511258,0
+XMLV.US,D,20170302,000000,38.36,38.3778,38.1428,38.1665,172733.12164735,0
+XMLV.US,D,20170303,000000,38.1181,38.2188,37.9493,38.1932,221337.89012758,0
+XMLV.US,D,20170306,000000,38.0381,38.1033,37.8604,37.9404,406242.20564893,0
+XMLV.US,D,20170307,000000,37.9157,37.9186,37.7696,37.8327,218747.28321048,0
+XMLV.US,D,20170308,000000,37.8051,37.8426,37.5286,37.5375,199765.36552196,0
+XMLV.US,D,20170309,000000,37.5652,37.6639,37.3065,37.3766,139523.12085548,0
+XMLV.US,D,20170310,000000,37.5652,37.6195,37.3676,37.5128,134330.76680388,0
+XMLV.US,D,20170313,000000,37.5562,37.6738,37.4941,37.6383,109144.76077519,0
+XMLV.US,D,20170314,000000,37.574,37.6283,37.4645,37.5652,89384.040616284,0
+XMLV.US,D,20170315,000000,37.7538,38.1665,37.6383,38.0648,164689.88469049,0
+XMLV.US,D,20170316,000000,38.1013,38.1567,37.8604,37.9078,144948.40672526,0
+XMLV.US,D,20170317,000000,37.9947,38.1369,37.891,38.0746,138832.42737719,0
+XMLV.US,D,20170320,000000,38.0846,38.0934,37.8782,37.9305,155173.10079682,0
+XMLV.US,D,20170321,000000,38.0292,38.1013,37.5997,37.6195,135072.09763395,0
+XMLV.US,D,20170322,000000,37.6383,37.6639,37.421,37.6481,127862.35148742,0
+XMLV.US,D,20170323,000000,37.6481,38.0085,37.5562,37.735,121496.22362154,0
+XMLV.US,D,20170324,000000,37.8525,37.9404,37.6283,37.7093,90191.200003668,0
+XMLV.US,D,20170327,000000,37.5128,37.6096,37.3874,37.5829,107577.02836406,0
+XMLV.US,D,20170328,000000,37.4674,37.735,37.3944,37.6827,236056.14279616,0
+XMLV.US,D,20170329,000000,37.6827,37.7132,37.5375,37.6916,134165.68903708,0
+XMLV.US,D,20170330,000000,37.655,37.8139,37.6383,37.8139,87904.417197252,0
+XMLV.US,D,20170331,000000,37.8239,37.969,37.7616,37.8327,81773.246643643,0
+XMLV.US,D,20170403,000000,37.888,37.9671,37.6254,37.7014,260335.74022798,0
+XMLV.US,D,20170404,000000,37.655,37.8189,37.655,37.7438,159733.5006982,0
+XMLV.US,D,20170405,000000,37.8604,37.9157,37.5562,37.5997,144884.60366202,0
+XMLV.US,D,20170406,000000,37.6283,37.7528,37.4487,37.7182,89344.543481895,0
+XMLV.US,D,20170407,000000,37.6827,37.7616,37.5652,37.655,177376.56680563,0
+XMLV.US,D,20170410,000000,37.6639,37.8239,37.6037,37.7696,77306.019469548,0
+XMLV.US,D,20170411,000000,37.7262,38.0292,37.6916,38.0223,83584.03834332,0
+XMLV.US,D,20170412,000000,38.0292,38.0292,37.7715,37.8139,180621.40830774,0
+XMLV.US,D,20170413,000000,37.8051,37.8051,37.5128,37.5197,177859.64714162,0
+XMLV.US,D,20170417,000000,37.6283,37.9937,37.5997,37.9759,142499.58439315,0
+XMLV.US,D,20170418,000000,37.888,38.049,37.8712,38.0105,121086.06107212,0
+XMLV.US,D,20170419,000000,38.0934,38.1467,37.9849,38.0292,126023.20287074,0
+XMLV.US,D,20170420,000000,38.1102,38.2386,37.9759,38.1567,193803.3237233,0
+XMLV.US,D,20170421,000000,38.1853,38.2731,38.1181,38.1932,106032.58913475,0
+XMLV.US,D,20170424,000000,39.2902,39.2902,38.21,38.3501,138785.84101355,0
+XMLV.US,D,20170425,000000,38.4785,38.6108,38.4104,38.4538,162456.77747696,0
+XMLV.US,D,20170426,000000,38.4687,38.6563,38.3778,38.4687,105943.46739561,0
+XMLV.US,D,20170427,000000,38.4687,38.6641,38.4578,38.5674,119244.88696137,0
+XMLV.US,D,20170428,000000,38.5585,38.5585,38.1527,38.1932,109364.52688192,0
+XMLV.US,D,20170501,000000,38.282,38.3225,38.0746,38.2632,158702.52421595,0
+XMLV.US,D,20170502,000000,38.2356,38.282,38.0233,38.1013,127083.54901703,0
+XMLV.US,D,20170503,000000,38.0549,38.0549,37.8199,37.9404,207330.585878,0
+XMLV.US,D,20170504,000000,37.9671,38.0381,37.7863,38.0105,121074.92085473,0
+XMLV.US,D,20170505,000000,38.127,38.2454,38.0381,38.2454,506409.97670044,0
+XMLV.US,D,20170508,000000,38.3067,38.3067,37.9285,38.0292,91583.727177638,0
+XMLV.US,D,20170509,000000,38.0648,38.0648,37.6856,37.7696,205809.43983051,0
+XMLV.US,D,20170510,000000,37.7438,37.9947,37.7044,37.9305,125730.51897745,0
+XMLV.US,D,20170511,000000,37.8604,37.8604,37.5642,37.7784,131071.74684327,0
+XMLV.US,D,20170512,000000,37.7438,37.7557,37.6195,37.6639,230337.16028605,0
+XMLV.US,D,20170515,000000,37.7014,37.9463,37.7014,37.7953,389394.14596445,0
+XMLV.US,D,20170516,000000,37.888,37.888,37.6254,37.6827,128178.32856253,0
+XMLV.US,D,20170517,000000,37.4309,37.5652,37.2344,37.4575,213989.39763716,0
+XMLV.US,D,20170518,000000,37.3944,37.6541,37.2522,37.5375,100388.54990527,0
+XMLV.US,D,20170519,000000,37.6383,37.9493,37.5029,37.898,107455.49871979,0
+XMLV.US,D,20170522,000000,37.9581,38.1102,37.9581,38.0588,138394.92065781,0
+XMLV.US,D,20170523,000000,38.1665,38.2751,38.047,38.2278,201809.08903983,0
+XMLV.US,D,20170524,000000,38.2534,38.3966,38.2534,38.3501,50394.292492168,0
+XMLV.US,D,20170525,000000,38.4597,38.6098,38.4538,38.5486,74525.01610975,0
+XMLV.US,D,20170526,000000,38.5308,38.5772,38.3876,38.4341,215706.00386253,0
+XMLV.US,D,20170530,000000,38.3946,38.4242,38.2356,38.3719,92391.899312059,0
+XMLV.US,D,20170531,000000,38.4341,38.602,38.2721,38.5585,128312.01117122,0
+XMLV.US,D,20170601,000000,38.6463,38.9693,38.5042,38.9693,91424.725893047,0
+XMLV.US,D,20170602,000000,39.0848,39.2486,38.9979,39.1292,92013.131920739,0
+XMLV.US,D,20170605,000000,39.1391,39.1391,38.8725,38.8814,125106.66680351,0
+XMLV.US,D,20170606,000000,38.7629,38.8902,38.6207,38.6463,155436.41502609,0
+XMLV.US,D,20170607,000000,38.6741,38.8162,38.6573,38.753,139911.00297012,0
+XMLV.US,D,20170608,000000,38.7629,38.8172,38.5842,38.7807,169951.10554051,0
+XMLV.US,D,20170609,000000,38.7905,38.9939,38.7609,38.9228,116565.15830514,0
+XMLV.US,D,20170612,000000,38.9228,39.0423,38.8982,39.0216,151289.21591524,0
+XMLV.US,D,20170613,000000,39.1489,39.3089,39.0384,39.3089,195423.71898028,0
+XMLV.US,D,20170614,000000,39.3869,39.4965,39.2398,39.3869,130987.68883932,0
+XMLV.US,D,20170615,000000,39.1391,39.4324,39.1391,39.4047,195250.53923719,0
+XMLV.US,D,20170616,000000,39.4018,39.5035,39.2694,39.5035,119484.90800881,0
+XMLV.US,D,20170619,000000,39.5736,39.619,39.4807,39.5656,184815.19378222,0
+XMLV.US,D,20170620,000000,39.4935,39.5439,39.2526,39.305,74742.756722407,0
+XMLV.US,D,20170621,000000,39.3573,39.3662,39.0966,39.145,90981.142691447,0
+XMLV.US,D,20170622,000000,39.0798,39.1351,38.9456,39.062,91865.270853539,0
+XMLV.US,D,20170623,000000,39.0265,39.2378,39.0265,39.0986,53541.910278858,0
+XMLV.US,D,20170626,000000,39.1707,39.305,39.146,39.2606,157258.34694315,0
+XMLV.US,D,20170627,000000,39.2062,39.2674,38.9456,38.9456,150383.8200654,0
+XMLV.US,D,20170628,000000,39.2161,39.2961,39.0542,39.1549,93370.212948462,0
+XMLV.US,D,20170629,000000,39.1075,39.1075,38.6503,38.8123,184922.54496799,0
+XMLV.US,D,20170630,000000,38.8488,38.9554,38.7846,38.8123,83180.965023146,0
+XMLV.US,D,20170703,000000,38.9554,39.1973,38.9554,39.0798,190198.95702355,0
+XMLV.US,D,20170705,000000,39.0433,39.0433,38.8043,38.9189,263018.50712532,0
+XMLV.US,D,20170706,000000,38.7846,38.7846,38.4923,38.5516,177384.66878192,0
+XMLV.US,D,20170707,000000,38.5516,38.9031,38.5516,38.8301,168122.08439419,0
+XMLV.US,D,20170710,000000,38.8301,38.8942,38.6247,38.6415,215171.27342773,0
+XMLV.US,D,20170711,000000,38.6503,38.6997,38.4272,38.6681,161914.95781291,0
+XMLV.US,D,20170712,000000,38.8211,39.0898,38.8211,38.9643,88265.967888966,0
+XMLV.US,D,20170713,000000,38.9732,38.9821,38.748,38.8764,94224.971446521,0
+XMLV.US,D,20170714,000000,38.99,39.145,38.9564,39.0167,110285.11393729,0
+XMLV.US,D,20170717,000000,39.0167,39.1973,38.9357,39.1351,116869.99516285,0
+XMLV.US,D,20170718,000000,39.0522,39.1203,38.9693,39.0986,90714.790221081,0
+XMLV.US,D,20170719,000000,39.1549,39.3928,39.1341,39.3928,124969.9459537,0
+XMLV.US,D,20170720,000000,39.4392,39.459,39.3237,39.3741,68625.764627297,0
+XMLV.US,D,20170721,000000,39.3573,39.4659,39.2645,39.4659,93454.270952418,0
+XMLV.US,D,20170724,000000,39.4492,39.5291,39.4038,39.4659,84540.07154494,0
+XMLV.US,D,20170725,000000,39.6101,39.6733,39.5133,39.6377,103857.20850225,0
+XMLV.US,D,20170726,000000,39.6377,39.6555,39.459,39.4659,114065.69862124,0
+XMLV.US,D,20170727,000000,39.4935,39.4935,39.305,39.3751,86836.981821714,0
+XMLV.US,D,20170728,000000,39.3149,39.3395,39.2161,39.3237,59081.636563668,0
+XMLV.US,D,20170731,000000,39.3928,39.3968,39.2072,39.3149,76204.150694799,0
+XMLV.US,D,20170801,000000,39.4116,39.5025,39.3237,39.4935,131444.43775238,0
+XMLV.US,D,20170802,000000,39.4018,39.4018,39.1351,39.2516,248409.63113658,0
+XMLV.US,D,20170803,000000,39.2516,39.2694,39.1549,39.2694,80887.09298748,0
+XMLV.US,D,20170804,000000,39.2062,39.3149,39.1717,39.3099,57380.221543836,0
+XMLV.US,D,20170807,000000,39.3237,39.3672,39.2468,39.2991,111716.12549861,0
+XMLV.US,D,20170808,000000,39.2606,39.4116,39.2023,39.2862,95037.194569083,0
+XMLV.US,D,20170809,000000,39.1895,39.226,39.0265,39.0986,124327.86433312,0
+XMLV.US,D,20170810,000000,39.0167,39.1272,38.7668,38.7846,117977.94041981,0
+XMLV.US,D,20170811,000000,38.7402,38.7747,38.6247,38.7402,146235.60820753,0
+XMLV.US,D,20170814,000000,38.9189,39.1895,38.9189,39.071,150629.91759506,0
+XMLV.US,D,20170815,000000,39.145,39.145,38.9594,38.99,82336.333995444,0
+XMLV.US,D,20170816,000000,39.0265,39.1895,39.0265,39.0986,99686.716209588,0
+XMLV.US,D,20170817,000000,39.0522,39.145,38.6247,38.6325,143199.39259475,0
+XMLV.US,D,20170818,000000,38.6247,38.6247,38.4449,38.5061,206017.0529728,0
+XMLV.US,D,20170821,000000,38.5061,38.6415,38.362,38.597,125634.30800907,0
+XMLV.US,D,20170822,000000,38.6415,38.9554,38.6365,38.9554,112834.19822593,0
+XMLV.US,D,20170823,000000,38.8043,38.8952,38.7442,38.8389,100831.12035983,0
+XMLV.US,D,20170824,000000,38.9357,38.9357,38.6681,38.6779,77409.31966718,0
+XMLV.US,D,20170825,000000,38.7747,38.9268,38.756,38.8389,135897.48646798,0
+XMLV.US,D,20170828,000000,38.8853,38.9308,38.6741,38.7214,91671.836169737,0
+XMLV.US,D,20170829,000000,38.6247,38.7402,38.5881,38.6415,130790.20316738,0
+XMLV.US,D,20170830,000000,38.5802,38.7945,38.5249,38.7303,94648.299707407,0
+XMLV.US,D,20170831,000000,38.9031,39.0798,38.8794,39.0522,86814.70138693,0
+XMLV.US,D,20170901,000000,39.1549,39.1895,39.0986,39.0986,112423.02292947,0
+XMLV.US,D,20170905,000000,39.145,39.1973,38.6425,38.6947,175256.8872601,0
+XMLV.US,D,20170906,000000,38.7668,38.8567,38.6523,38.6779,82558.125596244,0
+XMLV.US,D,20170907,000000,38.6779,38.7392,38.4716,38.6148,90980.129944412,0
+XMLV.US,D,20170908,000000,38.5516,38.9989,38.5111,38.8952,82270.505438129,0
+XMLV.US,D,20170911,000000,39.1174,39.384,39.1174,39.3237,95864.60889718,0
+XMLV.US,D,20170912,000000,39.4214,39.4214,39.1618,39.2606,175549.57115339,0
+XMLV.US,D,20170913,000000,39.2606,39.2606,39.1075,39.1351,169257.37382111,0
+XMLV.US,D,20170914,000000,39.1174,39.2062,39.0167,39.2062,82538.883402567,0
+XMLV.US,D,20170915,000000,39.1618,39.2862,39.0986,39.2694,109342.24644713,0
+XMLV.US,D,20170918,000000,39.3149,39.385,39.2368,39.3149,90778.593284325,0
+XMLV.US,D,20170919,000000,39.3237,39.3355,39.226,39.2448,78210.402572351,0
+XMLV.US,D,20170920,000000,39.305,39.3928,39.2358,39.2961,113024.59466863,0
+XMLV.US,D,20170921,000000,39.3237,39.385,39.2783,39.2783,87953.029054961,0
+XMLV.US,D,20170922,000000,39.2606,39.3395,39.227,39.2516,90699.599015547,0
+XMLV.US,D,20170925,000000,39.2516,39.385,39.1795,39.3494,153811.96878096,0
+XMLV.US,D,20170926,000000,39.3928,39.4758,39.3307,39.3494,83384.527177305,0
+XMLV.US,D,20170927,000000,39.4945,39.5045,39.1737,39.4501,153143.55573745,0
+XMLV.US,D,20170928,000000,39.4945,39.539,39.2606,39.539,129156.64219893,0
+XMLV.US,D,20170929,000000,39.5666,39.5834,39.4758,39.5222,150074.93221955,0
+XMLV.US,D,20171002,000000,39.5222,39.8007,39.5222,39.7839,278843.69230384,0
+XMLV.US,D,20171003,000000,39.8194,39.924,39.7138,39.9152,100063.45810684,0
+XMLV.US,D,20171004,000000,39.9152,40.0377,39.8649,40.0189,164180.47293158,0
+XMLV.US,D,20171005,000000,40.087,40.2598,40.0287,40.0772,181424.51670698,0
+XMLV.US,D,20171006,000000,40.087,40.087,39.9152,40.0445,78530.430635605,0
+XMLV.US,D,20171009,000000,40.0051,40.0515,39.9122,39.9537,63655.202176502,0
+XMLV.US,D,20171010,000000,40.0277,40.1304,39.9903,40.0604,85078.852967888,0
+XMLV.US,D,20171011,000000,40.0958,40.1621,40.0692,40.1621,97410.060873528,0
+XMLV.US,D,20171012,000000,40.1324,40.3487,40.1324,40.2766,87366.64852134,0
+XMLV.US,D,20171013,000000,40.3852,40.4682,40.242,40.2668,133013.18291055,0
+XMLV.US,D,20171016,000000,40.2954,40.3319,40.2075,40.242,97488.042395269,0
+XMLV.US,D,20171017,000000,40.2322,40.3092,40.1522,40.2075,111802.20899664,0
+XMLV.US,D,20171018,000000,40.2164,40.403,40.2134,40.2766,97790.853758918,0
+XMLV.US,D,20171019,000000,40.1809,40.3852,40.1809,40.3852,88609.289134039,0
+XMLV.US,D,20171020,000000,40.5215,40.5303,40.4504,40.5215,97286.505735182,0
+XMLV.US,D,20171023,000000,40.5659,40.6637,40.4326,40.4386,89517.723224985,0
+XMLV.US,D,20171024,000000,40.5215,40.5827,40.402,40.4849,122704.43083503,0
+XMLV.US,D,20171025,000000,40.4504,40.477,40.1078,40.3575,123313.09180344,0
+XMLV.US,D,20171026,000000,40.4228,40.5501,40.3575,40.477,104652.2149252,0
+XMLV.US,D,20171027,000000,40.4929,40.6192,40.323,40.6114,92566.091802184,0
+XMLV.US,D,20171030,000000,40.556,40.6024,40.3397,40.3852,174719.11858418,0
+XMLV.US,D,20171031,000000,40.4228,40.5916,40.3665,40.5471,98017.709094896,0
+XMLV.US,D,20171101,000000,40.6933,40.6933,40.2598,40.3319,178285.00089658,0
+XMLV.US,D,20171102,000000,40.323,40.5827,40.3032,40.3931,90911.26314599,0
+XMLV.US,D,20171103,000000,40.323,40.6923,40.323,40.6557,113140.04783069,0
+XMLV.US,D,20171106,000000,40.7011,40.8385,40.6735,40.7634,73276.299014838,0
+XMLV.US,D,20171107,000000,40.7822,40.8473,40.6933,40.7722,204791.62905971,0
+XMLV.US,D,20171108,000000,40.7377,40.8819,40.6843,40.8108,367992.77560786,0
+XMLV.US,D,20171109,000000,40.6637,40.7545,40.5027,40.6557,136144.59674467,0
+XMLV.US,D,20171110,000000,40.5827,40.633,40.5125,40.5827,102926.49397652,0
+XMLV.US,D,20171113,000000,40.5215,40.7288,40.477,40.6637,76382.394173067,0
+XMLV.US,D,20171114,000000,40.6192,40.8651,40.6192,40.8651,106117.65988574,0
+XMLV.US,D,20171115,000000,40.7466,40.8305,40.5926,40.6913,189422.18004723,0
+XMLV.US,D,20171116,000000,40.792,40.9786,40.7091,40.9322,93012.71324489,0
+XMLV.US,D,20171117,000000,40.8563,40.9154,40.7634,40.873,104329.14862084,0
+XMLV.US,D,20171120,000000,40.9234,40.9322,40.792,40.9322,101665.62391718,0
+XMLV.US,D,20171121,000000,41.0695,41.1416,41.0429,41.1158,103411.59980658,0
+XMLV.US,D,20171122,000000,41.1436,41.1791,41.0161,41.0517,108467.23300836,0
+XMLV.US,D,20171124,000000,41.1436,41.1702,41.0853,41.1593,19266.499605527,0
+XMLV.US,D,20171127,000000,41.2047,41.3035,41.1791,41.1791,140175.32994642,0
+XMLV.US,D,20171128,000000,41.2848,41.5029,41.2462,41.5029,119918.36374006,0
+XMLV.US,D,20171129,000000,41.5119,41.7557,41.4624,41.6639,276774.65011007,0
+XMLV.US,D,20171130,000000,41.8032,42.0559,41.7745,41.9512,341913.52669375,0
+XMLV.US,D,20171201,000000,41.971,42.0509,41.2413,41.8032,154487.47105371,0
+XMLV.US,D,20171204,000000,42.0599,42.1873,41.8703,41.9078,152330.31986786,0
+XMLV.US,D,20171205,000000,41.971,41.971,41.5869,41.6106,88346.987651815,0
+XMLV.US,D,20171206,000000,41.6264,41.7083,41.5307,41.5652,98048.091505965,0
+XMLV.US,D,20171207,000000,41.5474,41.7982,41.5049,41.7726,110830.98458949,0
+XMLV.US,D,20171208,000000,41.8347,41.9157,41.7133,41.8535,203326.18409918,0
+XMLV.US,D,20171211,000000,41.8535,41.8891,41.6895,41.7567,514444.09893397,0
+XMLV.US,D,20171212,000000,41.7834,41.7932,41.5395,41.5395,103717.44941133,0
+XMLV.US,D,20171213,000000,41.575,41.654,41.4566,41.4931,123046.73933307,0
+XMLV.US,D,20171214,000000,41.5029,41.5464,41.2225,41.26,159689.95257567,0
+XMLV.US,D,20171215,000000,41.3499,41.7922,41.3499,41.5938,151237.56581643,0
+XMLV.US,D,20171218,000000,41.7587,41.9463,41.6432,41.7005,566309.91286889,0
+XMLV.US,D,20171219,000000,41.6827,41.7389,41.3203,41.3469,185104.83943441,0
+XMLV.US,D,20171220,000000,41.3933,41.4743,41.2314,41.2462,176146.07915736,0
+XMLV.US,D,20171221,000000,41.3006,41.3914,41.0547,41.0833,124631.68844381,0
+XMLV.US,D,20171222,000000,41.1208,41.1801,41.0379,41.1396,312759.57777952,0
+XMLV.US,D,20171226,000000,41.1208,41.266,41.107,41.1307,76450.248224454,0
+XMLV.US,D,20171227,000000,41.1396,41.3006,41.1396,41.1741,150863.86216029,0
+XMLV.US,D,20171228,000000,41.266,41.4023,41.1653,41.3933,173893.72975016,0
+XMLV.US,D,20171229,000000,41.5207,41.5307,41.2818,41.2818,258981.69744136,0
+XMLV.US,D,20180102,000000,41.427,41.4368,41.1653,41.3203,190478.47520537,0
+XMLV.US,D,20180103,000000,41.3391,41.427,41.1426,41.2285,413727.41898916,0
+XMLV.US,D,20180104,000000,41.3391,41.4832,41.1396,41.1465,287847.01345044,0
+XMLV.US,D,20180105,000000,41.2462,41.3657,41.1208,41.1929,211636.78627343,0
+XMLV.US,D,20180108,000000,41.2097,41.4368,41.1346,41.4092,439397.51810088,0
+XMLV.US,D,20180109,000000,41.427,41.502,41.1929,41.1929,189350.2750077,0
+XMLV.US,D,20180110,000000,41.1396,41.1396,40.8404,40.8908,288200.46216587,0
+XMLV.US,D,20180111,000000,40.8908,41.1208,40.8571,41.101,256823.53350847,0
+XMLV.US,D,20180112,000000,41.1465,41.1653,41.0023,41.0467,263068.13173007,0
+XMLV.US,D,20180116,000000,41.1741,41.341,41.0093,41.0103,256203.73232267,0
+XMLV.US,D,20180117,000000,41.1396,41.3657,41.1198,41.266,209046.17935633,0
+XMLV.US,D,20180118,000000,41.3006,41.3006,40.9727,41.0833,242662.29170947,0
+XMLV.US,D,20180119,000000,41.111,41.3775,41.111,41.3736,200018.55228087,0
+XMLV.US,D,20180122,000000,41.3559,41.5307,41.3559,41.5307,230977.21641255,0
+XMLV.US,D,20180123,000000,41.5464,41.8032,41.5207,41.7093,221656.9054438,0
+XMLV.US,D,20180124,000000,41.7854,41.9286,41.6136,41.6827,257745.13331088,0
+XMLV.US,D,20180125,000000,41.8042,41.9552,41.7005,41.9196,187461.50178628,0
+XMLV.US,D,20180126,000000,42.121,42.121,41.7676,42.0016,176462.05623247,0
+XMLV.US,D,20180129,000000,41.9374,41.965,41.6264,41.6362,379697.09309844,0
+XMLV.US,D,20180130,000000,41.4368,41.575,41.3933,41.4092,169508.53508595,0
+XMLV.US,D,20180131,000000,41.4921,41.575,41.2729,41.4644,231580.81364578,0
+XMLV.US,D,20180201,000000,41.4546,41.5938,41.2512,41.3391,158275.14496691,0
+XMLV.US,D,20180202,000000,41.1208,41.2097,40.8019,40.8118,184736.19951345,0
+XMLV.US,D,20180205,000000,40.6014,40.8256,39.4639,39.4639,343172.37125902,0
+XMLV.US,D,20180206,000000,38.9989,39.7365,38.4735,39.537,430802.33400962,0
+XMLV.US,D,20180207,000000,39.5103,39.9073,39.3465,39.6377,158665.05257562,0
+XMLV.US,D,20180208,000000,39.7079,39.7079,38.6543,38.6543,237180.29200569,0
+XMLV.US,D,20180209,000000,38.9268,39.3445,38.2524,39.1184,306475.48242353,0
+XMLV.US,D,20180212,000000,39.2902,39.5952,38.8912,39.4639,251874.23874542,0
+XMLV.US,D,20180213,000000,39.3445,39.6457,39.0798,39.5904,210231.093388,0
+XMLV.US,D,20180214,000000,39.3623,40.0465,39.3445,39.9823,280495.48271892,0
+XMLV.US,D,20180215,000000,40.1749,40.482,40.0219,40.4741,272085.63133518,0
+XMLV.US,D,20180216,000000,40.4296,40.8019,40.4296,40.7011,172895.16117304,0
+XMLV.US,D,20180220,000000,40.246,40.6637,40.246,40.246,622285.45427433,0
+XMLV.US,D,20180221,000000,40.2816,40.6449,40.0209,40.0209,118085.29160559,0
+XMLV.US,D,20180222,000000,40.1749,40.4414,40.0811,40.1561,131055.5428907,0
+XMLV.US,D,20180223,000000,40.3369,40.8118,40.2668,40.8118,132572.63795006,0
+XMLV.US,D,20180226,000000,40.9006,40.9006,40.5827,40.8118,336107.44793857,0
+XMLV.US,D,20180227,000000,40.8571,40.8888,40.2272,40.2272,218756.3979338,0
+XMLV.US,D,20180228,000000,40.3714,40.4909,39.9192,39.926,260188.89190781,0
+XMLV.US,D,20180301,000000,39.8649,40.1837,39.4649,39.7177,178827.83330767,0
+XMLV.US,D,20180302,000000,39.4639,39.8816,39.3533,39.8194,84437.784094344,0
+XMLV.US,D,20180305,000000,39.6811,40.4474,39.6733,40.3714,151378.33765438,0
+XMLV.US,D,20180306,000000,40.5007,40.635,40.1413,40.5916,102658.11601208,0
+XMLV.US,D,20180307,000000,40.3911,40.7832,40.3911,40.6735,304749.76147484,0
+XMLV.US,D,20180308,000000,40.8019,40.8019,40.5245,40.6933,134954.61897782,0
+XMLV.US,D,20180309,000000,40.8118,41.2285,40.7555,41.2097,141251.88004527,0
+XMLV.US,D,20180312,000000,41.2729,41.3835,41.2383,41.3391,107876.8014866,0
+XMLV.US,D,20180313,000000,41.4832,41.5652,41.0734,41.1554,140083.16996617,0
+XMLV.US,D,20180314,000000,41.2818,41.3559,41.0281,41.0833,245067.56591906,0
+XMLV.US,D,20180315,000000,41.111,41.2097,40.8937,41.0271,52291.167689874,0
+XMLV.US,D,20180316,000000,41.0281,41.342,41.0281,41.2383,55072.171049671,0
+XMLV.US,D,20180319,000000,41.1841,41.2117,40.8375,41.0369,74992.905240205,0
+XMLV.US,D,20180320,000000,41.0823,41.2186,40.8691,40.9806,162655.27589594,0
+XMLV.US,D,20180321,000000,41.0003,41.1297,40.8423,40.944,94441.699312142,0
+XMLV.US,D,20180322,000000,40.7367,41.0527,40.2874,40.2964,112824.07075558,0
+XMLV.US,D,20180323,000000,40.3151,40.4454,39.5025,39.5291,210613.91176746,0
+XMLV.US,D,20180326,000000,39.93,40.2964,39.7296,40.2678,321091.44764152,0
+XMLV.US,D,20180327,000000,40.3961,40.6162,40.0239,40.1611,130213.95010411,0
+XMLV.US,D,20180328,000000,40.1986,40.6172,40.1986,40.5432,433056.70891089,0
+XMLV.US,D,20180329,000000,40.6705,41.0003,40.6705,40.9164,89822.560082704,0
+XMLV.US,D,20180402,000000,40.8197,40.9164,39.8678,40.0672,340584.80258302,0
+XMLV.US,D,20180403,000000,40.2223,40.791,40.1384,40.6419,173263.801094,0
+XMLV.US,D,20180404,000000,40.25,40.8651,40.2183,40.7999,129918.22796971,0
+XMLV.US,D,20180405,000000,41.0181,41.109,40.7061,41.0626,94557.152474201,0
+XMLV.US,D,20180406,000000,40.873,41.0823,40.3191,40.4977,156906.9237218,0
+XMLV.US,D,20180409,000000,40.6903,40.8839,40.4642,40.5077,99619.874905238,0
+XMLV.US,D,20180410,000000,40.873,40.944,40.6903,40.8098,109419.21522184,0
+XMLV.US,D,20180411,000000,40.6705,40.8888,40.561,40.7535,74656.67322438,0
+XMLV.US,D,20180412,000000,40.8819,40.9076,40.5876,40.6518,138950.91878035,0
+XMLV.US,D,20180413,000000,40.7999,40.9076,40.5916,40.6805,118741.55168467,0
+XMLV.US,D,20180416,000000,40.8473,41.2729,40.791,41.2383,117592.08379925,0
+XMLV.US,D,20180417,000000,41.3943,41.6757,41.3055,41.577,153121.27530267,0
+XMLV.US,D,20180418,000000,41.6372,41.7311,41.4931,41.5217,123644.26008408,0
+XMLV.US,D,20180419,000000,41.418,41.4753,41.1001,41.2818,87411.209390907,0
+XMLV.US,D,20180420,000000,41.266,41.3203,41.0497,41.1297,118971.44526175,0
+XMLV.US,D,20180423,000000,41.1841,41.3391,41.0181,41.1741,92314.930537352,0
+XMLV.US,D,20180424,000000,41.3006,41.4101,40.8375,41.0458,56175.052571455,0
+XMLV.US,D,20180425,000000,40.9717,41.2087,40.8651,41.0823,91048.996742834,0
+XMLV.US,D,20180426,000000,41.1465,41.4753,41.0557,41.3391,71149.530240048,0
+XMLV.US,D,20180427,000000,41.3292,41.5187,41.3183,41.4556,88765.252177524,0
+XMLV.US,D,20180430,000000,41.5029,41.6757,41.1465,41.1465,198199.6586049,0
+XMLV.US,D,20180501,000000,41.11,41.3479,40.9342,41.2966,443698.65476113,0
+XMLV.US,D,20180502,000000,41.266,41.3006,40.9935,41.0922,125562.40296954,0
+XMLV.US,D,20180503,000000,41.0626,41.2838,40.7367,41.1841,120508.79526182,0
+XMLV.US,D,20180504,000000,41.1465,41.7982,41.1376,41.6372,147490.40178466,0
+XMLV.US,D,20180507,000000,41.7607,41.9502,41.6935,41.8407,85717.89634736,0
+XMLV.US,D,20180508,000000,41.8051,41.813,41.6372,41.7311,84701.098323603,0
+XMLV.US,D,20180509,000000,41.7311,41.8762,41.5998,41.7884,96276.796940675,0
+XMLV.US,D,20180510,000000,41.9127,42.1556,41.8673,42.1152,69481.535872391,0
+XMLV.US,D,20180511,000000,42.1705,42.2692,42.122,42.1606,194148.67046245,0
+XMLV.US,D,20180514,000000,42.1705,42.2129,41.8753,41.9404,118633.18775186,0
+XMLV.US,D,20180515,000000,41.7784,41.7784,41.5869,41.6669,134833.08933355,0
+XMLV.US,D,20180516,000000,41.6757,41.8595,41.6274,41.7211,103229.30534017,0
+XMLV.US,D,20180517,000000,41.6837,41.8051,41.6184,41.6284,68881.989627308,0
+XMLV.US,D,20180518,000000,41.7113,41.7508,41.6214,41.6372,147748.65227873,0
+XMLV.US,D,20180521,000000,41.7311,41.976,41.6757,41.9226,208799.06907964,0
+XMLV.US,D,20180522,000000,41.9582,42.0767,41.8762,41.8851,125614.05306835,0
+XMLV.US,D,20180523,000000,41.9048,42.1418,41.8219,42.0905,81598.041406481,0
+XMLV.US,D,20180524,000000,42.0767,42.2001,41.9769,42.1971,69003.519271581,0
+XMLV.US,D,20180525,000000,42.1902,42.3739,42.1902,42.2692,68963.009390157,0
+XMLV.US,D,20180529,000000,42.0341,42.3433,42.0263,42.2139,211432.21137224,0
+XMLV.US,D,20180530,000000,42.2978,42.9624,42.2978,42.8192,106322.23478694,0
+XMLV.US,D,20180531,000000,42.7807,42.7807,42.4074,42.4538,172255.10504653,0
+XMLV.US,D,20180601,000000,42.6444,42.6444,42.4686,42.4805,76048.187651314,0
+XMLV.US,D,20180604,000000,42.6346,42.7461,42.4894,42.7461,96634.296644247,0
+XMLV.US,D,20180605,000000,42.7263,42.758,42.5635,42.6543,78563.851287781,0
+XMLV.US,D,20180606,000000,42.6246,42.7175,42.445,42.6346,107375.49170397,0
+XMLV.US,D,20180607,000000,42.7086,42.7807,42.598,42.7363,71040.153560202,0
+XMLV.US,D,20180608,000000,42.7263,42.9357,42.7263,42.9357,141070.59832589,0
+XMLV.US,D,20180611,000000,42.9011,42.9821,42.7135,42.7363,105937.3909134,0
+XMLV.US,D,20180612,000000,42.7639,42.9268,42.7195,42.911,103121.95415439,0
+XMLV.US,D,20180613,000000,42.9268,42.9999,42.5377,42.598,90643.897928588,0
+XMLV.US,D,20180614,000000,42.6721,42.8468,42.6256,42.7807,245799.78202581,0
+XMLV.US,D,20180615,000000,42.7363,42.9436,42.6246,42.8745,81611.207117944,0
+XMLV.US,D,20180618,000000,42.7807,42.991,42.7451,42.9831,168270.95820843,0
+XMLV.US,D,20180619,000000,42.8103,43.0848,42.8103,43.0651,270373.07609795,0
+XMLV.US,D,20180620,000000,43.1588,43.2586,43.0532,43.2299,93900.892395124,0
+XMLV.US,D,20180621,000000,43.1776,43.2279,42.9534,43.0285,79819.657611942,0
+XMLV.US,D,20180622,000000,43.15,43.2566,43.1075,43.2102,86671.904054909,0
+XMLV.US,D,20180625,000000,43.1855,43.2724,42.9634,43.15,166485.48518464,0
+XMLV.US,D,20180626,000000,43.1588,43.304,43.0848,43.1124,291708.61789724,0
+XMLV.US,D,20180627,000000,43.1312,43.2566,42.8261,42.829,142189.68380025,0
+XMLV.US,D,20180628,000000,42.8725,43.1568,42.8488,43.0749,114597.39081494,0
+XMLV.US,D,20180629,000000,43.1678,43.4225,43.0384,43.15,223474.78637272,0
+XMLV.US,D,20180702,000000,43.0463,43.1668,42.8636,43.14,192005.69773508,0
+XMLV.US,D,20180703,000000,43.2201,43.616,43.1776,43.4047,101687.90435196,0
+XMLV.US,D,20180705,000000,43.5074,43.7819,43.3306,43.7819,159848.95386025,0
+XMLV.US,D,20180706,000000,43.8096,44.1009,43.772,44.0475,166286.98676566,0
+XMLV.US,D,20180709,000000,44.1107,44.2489,43.7878,43.855,161275.91443344,0
+XMLV.US,D,20180710,000000,43.9281,44.0475,43.8649,44.0475,151046.15662669,0
+XMLV.US,D,20180711,000000,43.8925,44.0999,43.855,43.9093,228716.76502907,0
+XMLV.US,D,20180712,000000,44.0475,44.09,43.774,43.9281,85040.368580534,0
+XMLV.US,D,20180713,000000,43.9181,43.9922,43.7819,43.8451,67801.388540308,0
+XMLV.US,D,20180716,000000,43.7819,43.8827,43.5973,43.6812,104425.35958923,0
+XMLV.US,D,20180717,000000,43.6713,43.7385,43.618,43.6338,102521.39516227,0
+XMLV.US,D,20180718,000000,43.6426,43.6713,43.4146,43.6338,177947.75613372,0
+XMLV.US,D,20180719,000000,43.5973,44.1304,43.5973,43.9932,101640.30524129,0
+XMLV.US,D,20180720,000000,44.0386,44.0386,43.6999,43.8194,152033.58498642,0
+XMLV.US,D,20180723,000000,43.7997,43.8649,43.5785,43.6614,78100.013145469,0
+XMLV.US,D,20180724,000000,43.7444,43.7444,43.3701,43.5539,228123.2952662,0
+XMLV.US,D,20180725,000000,43.5607,43.7355,43.4511,43.698,107796.79447079,0
+XMLV.US,D,20180726,000000,43.7641,44.0841,43.7641,43.9577,116600.60445138,0
+XMLV.US,D,20180727,000000,44.0386,44.0386,43.5677,43.6071,52320.537353906,0
+XMLV.US,D,20180730,000000,43.6338,43.6861,43.46,43.46,110516.02026141,0
+XMLV.US,D,20180731,000000,43.6338,44.0909,43.5607,43.9844,97858.707810304,0
+XMLV.US,D,20180801,000000,43.9744,44.0741,43.5973,43.8274,103397.42134808,0
+XMLV.US,D,20180802,000000,43.7177,44.1127,43.7177,43.9932,87299.807216989,0
+XMLV.US,D,20180803,000000,43.9932,44.2124,43.9932,44.1946,128512.53508427,0
+XMLV.US,D,20180806,000000,44.2589,44.5146,44.2391,44.3872,179060.76512586,0
+XMLV.US,D,20180807,000000,44.4612,44.5412,44.3605,44.4425,170105.04308992,0
+XMLV.US,D,20180808,000000,44.4257,44.4257,44.171,44.3428,805784.07691025,0
+XMLV.US,D,20180809,000000,44.4257,44.5146,44.3526,44.3605,99012.226683869,0
+XMLV.US,D,20180810,000000,44.2292,44.4514,44.1868,44.2035,113831.75405601,0
+XMLV.US,D,20180813,000000,44.2213,44.3152,43.9478,44.1206,127917.03982734,0
+XMLV.US,D,20180814,000000,44.2391,44.5985,44.1966,44.4425,397119.38035212,0
+XMLV.US,D,20180815,000000,44.3605,44.4918,44.2667,44.4425,212684.97945529,0
+XMLV.US,D,20180816,000000,44.5887,44.873,44.5412,44.791,113747.69605205,0
+XMLV.US,D,20180817,000000,44.7821,45.0853,44.7535,45.0478,130574.48804879,0
+XMLV.US,D,20180820,000000,45.1594,45.2305,45.0478,45.0567,110968.71818633,0
+XMLV.US,D,20180821,000000,45.1504,45.1722,45.0379,45.1129,201626.79457342,0
+XMLV.US,D,20180822,000000,45.0379,45.0853,44.8622,44.9391,137126.96136922,0
+XMLV.US,D,20180823,000000,44.9195,44.9836,44.7821,44.8088,419685.40979968,0
+XMLV.US,D,20180824,000000,44.8917,45.03,44.7831,44.9934,124135.44239635,0
+XMLV.US,D,20180827,000000,45.0853,45.1406,44.8829,44.9579,159842.87737804,0
+XMLV.US,D,20180828,000000,45.0112,45.0379,44.8651,45.0112,154831.80504582,0
+XMLV.US,D,20180829,000000,45.0655,45.2117,44.9698,45.1327,114045.44368053,0
+XMLV.US,D,20180830,000000,45.1129,45.1426,44.9213,44.9579,87021.301782195,0
+XMLV.US,D,20180831,000000,44.9293,45.0655,44.8236,45.0202,90459.577968106,0
+XMLV.US,D,20180904,000000,45.0112,45.1031,44.6824,44.8088,354443.23301837,0
+XMLV.US,D,20180905,000000,44.7555,45.1169,44.7199,45.0567,99966.234391418,0
+XMLV.US,D,20180906,000000,45.1031,45.2146,45.03,45.1129,127896.78488662,0
+XMLV.US,D,20180907,000000,45.0024,45.0755,44.799,44.9095,92130.61057687,0
+XMLV.US,D,20180910,000000,45.0112,45.1672,44.9826,44.9934,94007.230833863,0
+XMLV.US,D,20180911,000000,44.949,45.1475,44.8917,45.0202,87396.018185373,0
+XMLV.US,D,20180912,000000,45.0478,45.1011,44.9323,45.0478,150352.4249073,0
+XMLV.US,D,20180913,000000,45.2018,45.341,45.1504,45.3154,164353.65267467,0
+XMLV.US,D,20180914,000000,45.2877,45.3963,45.0567,45.3598,101243.30840333,0
+XMLV.US,D,20180917,000000,45.3332,45.3973,45.1228,45.1672,162017.24526351,0
+XMLV.US,D,20180918,000000,45.2216,45.3242,45.031,45.2305,137854.11374079,0
+XMLV.US,D,20180919,000000,45.2591,45.2976,44.6538,44.7279,162029.39822794,0
+XMLV.US,D,20180920,000000,44.8276,45.0893,44.7457,45.0755,93279.065715257,0
+XMLV.US,D,20180921,000000,45.0853,45.2156,45.0606,45.0655,71776.420655094,0
+XMLV.US,D,20180924,000000,45.0655,45.1939,44.5481,44.7347,102336.06245476,0
+XMLV.US,D,20180925,000000,44.8078,44.8326,44.5847,44.6321,224163.45435695,0
+XMLV.US,D,20180926,000000,44.642,44.7347,44.2006,44.2006,146471.57826683,0
+XMLV.US,D,20180927,000000,44.3102,44.558,44.2796,44.3665,119095.0004001,0
+XMLV.US,D,20180928,000000,44.2825,44.7901,44.2825,44.7634,103774.16324532,0
+XMLV.US,D,20181001,000000,44.8641,44.8641,44.3132,44.3843,181030.55811013,0
+XMLV.US,D,20181002,000000,44.3941,44.558,44.32,44.4129,191576.29299198,0
+XMLV.US,D,20181003,000000,44.5383,44.6064,44.1878,44.33,148250.9748084,0
+XMLV.US,D,20181004,000000,44.1739,44.2006,43.9468,44.0959,164147.0522794,0
+XMLV.US,D,20181005,000000,44.1452,44.3102,44.0693,44.1157,161173.62698284,0
+XMLV.US,D,20181008,000000,44.088,44.5116,44.088,44.4227,249382.88103781,0
+XMLV.US,D,20181009,000000,44.3487,44.5244,44.2509,44.3102,359184.91463911,0
+XMLV.US,D,20181010,000000,44.2451,44.3843,43.6032,43.6546,173301.27273432,0
+XMLV.US,D,20181011,000000,43.5361,43.5361,42.5477,42.5575,317025.26829353,0
+XMLV.US,D,20181012,000000,42.8903,42.8903,42.0253,42.3739,200227.1781702,0
+XMLV.US,D,20181015,000000,42.3373,42.8903,42.3373,42.5852,246446.92738156,0
+XMLV.US,D,20181016,000000,42.828,43.3879,42.5477,43.3801,335940.34467769,0
+XMLV.US,D,20181017,000000,43.3346,43.457,42.9989,43.3623,127252.67777198,0
+XMLV.US,D,20181018,000000,43.2675,43.5361,42.9762,43.0749,156298.26275339,0
+XMLV.US,D,20181019,000000,43.1678,43.4156,43.0848,43.2389,133205.60484731,0
+XMLV.US,D,20181022,000000,43.3534,43.3801,42.9347,42.9347,160310.76650849,0
+XMLV.US,D,20181023,000000,42.6039,43.0009,42.2633,42.7333,251363.81423947,0
+XMLV.US,D,20181024,000000,42.7609,43.0749,42.4213,42.4213,135959.26403715,0
+XMLV.US,D,20181025,000000,42.4666,42.9722,42.4114,42.7609,203738.37214267,0
+XMLV.US,D,20181026,000000,42.5477,42.679,41.8969,42.2722,290734.35524898,0
+XMLV.US,D,20181029,000000,42.6138,43.0651,42.1517,42.4666,260748.94101851,0
+XMLV.US,D,20181030,000000,42.5101,42.8962,42.4302,42.7886,297995.75149433,0
+XMLV.US,D,20181031,000000,42.9525,43.0009,42.5259,42.6138,465078.75742998,0
+XMLV.US,D,20181101,000000,42.7145,43.0009,42.5763,42.9722,758856.41752099,0
+XMLV.US,D,20181102,000000,43.1124,43.1124,42.5723,42.9001,199840.30880259,0
+XMLV.US,D,20181105,000000,42.9624,43.4986,42.9624,43.3711,426786.79201341,0
+XMLV.US,D,20181106,000000,43.2951,43.7375,43.2774,43.7375,1713884.9740815,0
+XMLV.US,D,20181107,000000,43.9419,44.2677,43.7108,44.2647,371344.96829574,0
+XMLV.US,D,20181108,000000,44.1552,44.2825,43.9518,44.2006,322674.37125819,0
+XMLV.US,D,20181109,000000,44.088,44.2647,43.9221,44.1452,305992.40208754,0
+XMLV.US,D,20181112,000000,44.0959,44.3665,43.8312,43.9063,212228.23054223,0
+XMLV.US,D,20181113,000000,44.015,44.1739,43.8322,43.9686,226957.62342821,0
+XMLV.US,D,20181114,000000,44.1739,44.1818,43.4708,43.6644,264217.59961549,0
+XMLV.US,D,20181115,000000,43.5084,43.9784,43.2112,43.9784,249364.65159118,0
+XMLV.US,D,20181116,000000,43.9518,44.2914,43.8925,44.2095,206975.11166849,0
+XMLV.US,D,20181119,000000,44.1818,44.402,43.8136,44.0693,402441.36602428,0
+XMLV.US,D,20181120,000000,43.7572,43.9784,43.5054,43.6368,226202.11413964,0
+XMLV.US,D,20181121,000000,43.693,44.0603,43.4995,43.6842,325576.90426225,0
+XMLV.US,D,20181123,000000,43.5715,43.9784,43.4511,43.7473,109145.77352222,0
+XMLV.US,D,20181126,000000,43.9982,44.1452,43.8224,44.0603,370735.2945803,0
+XMLV.US,D,20181127,000000,43.9606,44.006,43.7305,43.8777,225189.36710403,0
+XMLV.US,D,20181128,000000,43.8136,44.3843,43.777,44.3843,345732.59576505,0
+XMLV.US,D,20181129,000000,44.2914,44.486,44.0791,44.2549,517309.16029772,0
+XMLV.US,D,20181130,000000,44.2647,44.7713,44.2647,44.6992,540034.19102987,0
+XMLV.US,D,20181203,000000,45.342,45.342,44.486,44.8908,640704.28461104,0
+XMLV.US,D,20181204,000000,44.9085,45.0202,43.9221,43.9686,577482.53816578,0
+XMLV.US,D,20181206,000000,43.849,44.2095,43.0177,44.2095,565976.71909417,0
+XMLV.US,D,20181207,000000,44.2006,44.2647,43.4995,43.7207,328766.04467741,0
+XMLV.US,D,20181210,000000,43.7207,43.7207,42.9564,43.462,523215.50100943,0
+XMLV.US,D,20181211,000000,43.8136,43.9686,43.2951,43.4067,703920.96732112,0
+XMLV.US,D,20181212,000000,43.7849,43.9666,43.4245,43.4245,788777.01594117,0
+XMLV.US,D,20181213,000000,43.4995,43.7019,43.3484,43.3711,306055.19240376,0
+XMLV.US,D,20181214,000000,43.1678,43.3623,42.9792,43.0947,338294.9815355,0
+XMLV.US,D,20181217,000000,43.0463,43.1085,41.894,42.0421,411512.54122227,0
+XMLV.US,D,20181218,000000,42.2633,42.4588,41.9098,42.0519,601848.21909563,0
+XMLV.US,D,20181219,000000,42.0599,42.4213,41.422,41.6639,591621.49952999,0
+XMLV.US,D,20181220,000000,41.5622,41.7231,40.9292,41.3509,1241730.1531138,0
+XMLV.US,D,20181221,000000,41.4802,42.0174,40.7644,40.8167,698139.1944948,0
+XMLV.US,D,20181224,000000,40.7131,40.8266,39.3119,39.3385,263697.04763919,0
+XMLV.US,D,20181226,000000,39.4314,40.5916,39.1046,40.5452,1237475.6028172,0
+XMLV.US,D,20181227,000000,40.167,40.788,39.6733,40.788,570543.19547775,0
+XMLV.US,D,20181228,000000,40.8888,41.2235,40.6104,40.8266,820458.7814563,0
+XMLV.US,D,20181231,000000,41.0003,41.2235,40.6271,41.2235,602216.85901659,0
+XMLV.US,D,20190102,000000,40.8355,40.8355,40.2864,40.5541,860974.73936309,0
+XMLV.US,D,20190103,000000,40.4642,40.953,40.324,40.4257,492398.62146272,0
+XMLV.US,D,20190104,000000,40.7684,41.4368,40.6785,41.2047,402898.11493734,0
+XMLV.US,D,20190107,000000,41.2235,41.6234,41.107,41.3449,423400.16592631,0
+XMLV.US,D,20190108,000000,41.6234,42.0145,41.4931,41.966,589286.10486587,0
+XMLV.US,D,20190109,000000,42.1062,42.1556,41.8653,42.0687,724942.55753936,0
+XMLV.US,D,20190110,000000,41.9019,42.4943,41.9019,42.4795,610155.78302878,0
+XMLV.US,D,20190111,000000,42.3669,42.4696,42.2079,42.4321,493082.22571176,0
+XMLV.US,D,20190114,000000,42.2356,42.3759,42.1162,42.1616,399215.76671584,0
+XMLV.US,D,20190115,000000,42.1991,42.522,42.1991,42.522,352851.19467838,0
+XMLV.US,D,20190116,000000,42.5605,42.9268,42.5605,42.8962,1040845.7021175,0
+XMLV.US,D,20190117,000000,42.7738,43.2665,42.7738,43.1934,397220.65505568,0
+XMLV.US,D,20190118,000000,43.3524,43.5558,43.2289,43.4798,740217.82107754,0
+XMLV.US,D,20190122,000000,43.4245,43.5725,42.9584,43.2665,751574.76633492,0
+XMLV.US,D,20190123,000000,43.3969,43.4798,43.1292,43.4708,443241.90584807,0
+XMLV.US,D,20190124,000000,43.462,43.5903,43.2665,43.537,345256.60465831,0
+XMLV.US,D,20190125,000000,43.7128,43.8422,43.5558,43.6466,378309.62965966,0
+XMLV.US,D,20190128,000000,43.4521,43.7217,43.3534,43.7029,469446.73539459,0
+XMLV.US,D,20190129,000000,43.7315,43.8708,43.5627,43.7128,498158.11385426,0
+XMLV.US,D,20190130,000000,43.8244,44.1304,43.622,43.9359,482080.75466388,0
+XMLV.US,D,20190131,000000,43.8619,44.2974,43.697,44.2233,665818.38560021,0
+XMLV.US,D,20190201,000000,44.2875,44.2974,43.8995,44.2608,539067.01761086,0
+XMLV.US,D,20190204,000000,44.2311,44.5659,44.0011,44.5659,562141.44607029,0
+XMLV.US,D,20190205,000000,44.641,44.8493,44.5511,44.8177,1064432.5805769,0
+XMLV.US,D,20190206,000000,44.7901,44.7901,44.4978,44.6508,588962.02581446,0
+XMLV.US,D,20190207,000000,44.484,44.9195,44.3605,44.8917,1521138.9582635,0
+XMLV.US,D,20190208,000000,44.7713,45.0132,44.6894,44.9856,398093.64300038,0
+XMLV.US,D,20190211,000000,45.0221,45.0675,44.9007,45.0497,292033.70969567,0
+XMLV.US,D,20190212,000000,45.2354,45.2443,45.0132,45.1356,391543.19517403,0
+XMLV.US,D,20190213,000000,45.1969,45.3252,45.0626,45.2729,363268.31068671,0
+XMLV.US,D,20190214,000000,45.1455,45.4221,45.0863,45.2641,425616.05644024,0
+XMLV.US,D,20190215,000000,45.4221,45.7084,45.4082,45.663,301481.62679092,0
+XMLV.US,D,20190219,000000,45.5977,45.8792,45.498,45.7933,481343.47482195,0
+XMLV.US,D,20190220,000000,45.7755,45.9049,45.5977,45.8574,414270.25140025,0
+XMLV.US,D,20190221,000000,45.8219,45.9986,45.6254,45.97,267162.66799506,0
+XMLV.US,D,20190222,000000,46.051,46.2633,45.9197,46.201,434076.54517576,0
+XMLV.US,D,20190225,000000,46.3403,46.3857,45.9207,46.0609,575604.90516175,0
+XMLV.US,D,20190226,000000,46.0076,46.0796,45.7933,45.8318,372185.5483353,0
+XMLV.US,D,20190227,000000,45.737,45.9197,45.6442,45.8851,560313.43767101,0
+XMLV.US,D,20190228,000000,45.8851,46.1833,45.7182,45.9236,705416.79469273,0
+XMLV.US,D,20190301,000000,46.1083,46.1468,45.6165,45.9976,753393.66001088,0
+XMLV.US,D,20190304,000000,46.0796,46.128,45.654,46.0609,533047.24923117,0
+XMLV.US,D,20190305,000000,46.0796,46.1734,45.9236,46.0174,364793.50772235,0
+XMLV.US,D,20190306,000000,46.0076,46.0441,45.5829,45.5977,315860.60920257,0
+XMLV.US,D,20190307,000000,45.6165,45.6728,45.3015,45.3943,534205.83183991,0
+XMLV.US,D,20190308,000000,45.2541,45.4319,45.2156,45.4043,362456.08756415,0
+XMLV.US,D,20190311,000000,45.507,45.8752,45.5,45.8496,1957601.5354551,0
+XMLV.US,D,20190312,000000,45.895,45.9976,45.7755,45.8664,622512.3096103,0
+XMLV.US,D,20190313,000000,45.9433,46.0707,45.8664,45.9049,330346.9428,0
+XMLV.US,D,20190314,000000,45.9049,46.0342,45.7627,45.97,265401.50090013,0
+XMLV.US,D,20190315,000000,46.0174,46.2287,45.8752,45.97,342579.91424318,0
+XMLV.US,D,20190318,000000,46.0441,46.2979,45.9513,46.128,337678.21859081,0
+XMLV.US,D,20190319,000000,46.211,46.2495,45.6462,45.7172,390280.29962061,0
+XMLV.US,D,20190320,000000,45.6808,45.8664,45.3638,45.4023,304735.58301635,0
+XMLV.US,D,20190321,000000,45.2907,46.0441,45.2907,45.895,258710.28123582,0
+XMLV.US,D,20190322,000000,45.7745,45.8752,45.2621,45.2709,569219.53510221,0
+XMLV.US,D,20190325,000000,45.2521,45.5138,45.0745,45.3924,359727.7470502,0
+XMLV.US,D,20190326,000000,45.5771,45.9433,45.5671,45.9335,295886.19941915,0
+XMLV.US,D,20190327,000000,45.9335,46.0895,45.6718,45.9779,374201.92768321,0
+XMLV.US,D,20190328,000000,46.051,46.2781,45.8406,46.2396,285500.47856893,0
+XMLV.US,D,20190329,000000,46.4351,46.4647,46.1665,46.2583,714502.14834922,0
+XMLV.US,D,20190401,000000,46.4647,46.5654,46.1566,46.5556,668770.54320902,0
+XMLV.US,D,20190402,000000,46.4924,46.5288,46.1932,46.3413,304013.49437995,0
+XMLV.US,D,20190403,000000,46.5378,46.6119,46.3413,46.4835,1371409.3727831,0
+XMLV.US,D,20190404,000000,46.5378,46.6484,46.4183,46.6484,275612.01651318,0
+XMLV.US,D,20190405,000000,46.6672,46.9021,46.6079,46.8922,373854.55544998,0
+XMLV.US,D,20190408,000000,46.7985,46.8538,46.6296,46.7333,262279.20178933,0
+XMLV.US,D,20190409,000000,46.6582,46.7333,46.2683,46.3334,474147.90713391,0
+XMLV.US,D,20190410,000000,46.3966,46.6928,46.362,46.6484,285044.7424029,0
+XMLV.US,D,20190411,000000,46.6868,46.8558,46.6612,46.8172,365912.59319671,0
+XMLV.US,D,20190412,000000,46.9752,47.1806,46.835,47.1806,179012.15326815,0
+XMLV.US,D,20190415,000000,47.1904,47.2349,46.9663,47.0324,189936.65554132,0
+XMLV.US,D,20190416,000000,47.1233,47.1371,46.7333,46.91,256148.03123571,0
+XMLV.US,D,20190417,000000,46.995,47.0196,46.5318,46.5931,352885.6280776,0
+XMLV.US,D,20190418,000000,46.6296,46.8922,46.5931,46.7333,209522.17046307,0
+XMLV.US,D,20190422,000000,46.6582,46.6868,46.1932,46.4055,589928.18648645,0
+XMLV.US,D,20190423,000000,46.4835,47.0414,46.4726,46.9752,324701.89082349,0
+XMLV.US,D,20190424,000000,47.0324,47.4423,47.0137,47.226,270138.11878569,0
+XMLV.US,D,20190425,000000,47.1431,47.2853,46.837,47.1135,307987.51374771,0
+XMLV.US,D,20190426,000000,47.1904,47.5706,47.1904,47.5054,231489.66641258,0
+XMLV.US,D,20190429,000000,47.5153,47.6634,47.4284,47.4333,288309.83884572,0
+XMLV.US,D,20190430,000000,47.4611,47.7385,47.3474,47.701,512431.77057421,0
+XMLV.US,D,20190501,000000,47.7957,47.7977,47.3761,47.385,400531.32511511,0
+XMLV.US,D,20190502,000000,47.3761,47.6377,47.1608,47.4423,484160.93707503,0
+XMLV.US,D,20190503,000000,47.6259,48.0218,47.6171,47.9715,202335.71749835,0
+XMLV.US,D,20190506,000000,47.5054,48.1206,47.5054,47.9715,258212.00969429,0
+XMLV.US,D,20190507,000000,47.7484,47.8283,47.0324,47.2725,292330.44457711,0
+XMLV.US,D,20190508,000000,47.2823,47.4146,47.0779,47.0779,249318.06522754,0
+XMLV.US,D,20190509,000000,46.8636,47.1924,46.6868,47.1332,263305.1145364,0
+XMLV.US,D,20190510,000000,47.0324,47.6091,46.7885,47.5054,215670.55771628,0
+XMLV.US,D,20190513,000000,46.9851,47.1658,46.7985,46.9288,410284.07906807,0
+XMLV.US,D,20190514,000000,47.0324,47.3011,46.9357,47.1332,227679.71206459,0
+XMLV.US,D,20190515,000000,46.9465,47.2911,46.8922,47.1519,256096.3811369,0
+XMLV.US,D,20190516,000000,47.2359,47.695,47.2132,47.534,512353.78905246,0
+XMLV.US,D,20190517,000000,47.2911,47.6061,47.2162,47.3198,325858.44793816,0
+XMLV.US,D,20190520,000000,47.1618,47.3198,46.9189,47.0502,235289.49329021,0
+XMLV.US,D,20190521,000000,47.2162,47.534,47.2162,47.4333,264067.71305422,0
+XMLV.US,D,20190522,000000,47.3662,47.4571,47.2695,47.3484,247132.55712467,0
+XMLV.US,D,20190523,000000,47.1332,47.2014,46.8231,47.0147,255584.94388391,0
+XMLV.US,D,20190524,000000,47.1519,47.3001,47.0957,47.2062,403378.15703222,0
+XMLV.US,D,20190528,000000,47.3109,47.3761,46.7244,46.7333,583822.33460872,0
+XMLV.US,D,20190529,000000,46.5931,46.6582,46.1665,46.3413,393795.54458123,0
+XMLV.US,D,20190530,000000,46.4055,46.5931,46.0796,46.2208,330133.25317549,0
+XMLV.US,D,20190531,000000,45.9335,46.3057,45.8496,46.201,530328.02344055,0
+XMLV.US,D,20190603,000000,46.2781,46.6119,46.1468,46.5378,316439.90050695,0
+XMLV.US,D,20190604,000000,46.8261,47.0621,46.4835,47.0324,235328.99042459,0
+XMLV.US,D,20190605,000000,47.2162,47.5252,47.0098,47.5252,422595.032033,0
+XMLV.US,D,20190606,000000,47.5538,47.7612,47.3761,47.7198,301791.52738381,0
+XMLV.US,D,20190607,000000,47.8786,48.088,47.7523,47.7582,309158.24932088,0
+XMLV.US,D,20190610,000000,47.8786,48.0376,47.6299,47.6822,439646.65387164,0
+XMLV.US,D,20190611,000000,47.9527,48.0851,47.536,47.7108,269667.19141413,0
+XMLV.US,D,20190612,000000,47.7385,48.008,47.7385,47.9617,2765781.7718516,0
+XMLV.US,D,20190613,000000,48.1373,48.2786,47.9497,48.1028,471377.03124447,0
+XMLV.US,D,20190614,000000,48.1473,48.2194,48.009,48.0939,261869.0392399,0
+XMLV.US,D,20190617,000000,48.1373,48.2134,47.9814,48.0288,212149.23627345,0
+XMLV.US,D,20190618,000000,48.2519,48.4465,48.0288,48.1373,319601.69675213,0
+XMLV.US,D,20190619,000000,48.167,48.4939,48.1167,48.4287,189464.71542273,0
+XMLV.US,D,20190620,000000,48.7358,48.7358,48.3339,48.6331,332515.23420325,0
+XMLV.US,D,20190621,000000,48.5402,48.5402,48.1373,48.2786,297924.85920184,0
+XMLV.US,D,20190624,000000,48.4395,48.4909,48.014,48.0169,203666.46710315,0
+XMLV.US,D,20190625,000000,48.0841,48.2016,47.859,47.8768,298865.70119793,0
+XMLV.US,D,20190626,000000,47.9409,47.9409,47.1263,47.1263,305147.77105985,0
+XMLV.US,D,20190627,000000,47.23,47.5676,47.23,47.5302,195973.64062062,0
+XMLV.US,D,20190628,000000,47.6792,48.092,47.6792,48.0169,255320.61690762,0
+XMLV.US,D,20190701,000000,48.3083,48.3083,47.7967,48.0841,478920.98391276,0
+XMLV.US,D,20190702,000000,48.1285,48.4859,48.1285,48.4573,246589.72471359,0
+XMLV.US,D,20190703,000000,48.5689,48.9441,48.559,48.9164,154170.48123157,0
+XMLV.US,D,20190705,000000,48.7664,48.9737,48.3724,48.9441,350915.83509332,0
+XMLV.US,D,20190708,000000,48.8315,48.8858,48.6904,48.7841,220057.77787457,0
+XMLV.US,D,20190709,000000,48.6805,48.879,48.56,48.879,260030.90337026,0
+XMLV.US,D,20190710,000000,49.0389,49.0389,48.7703,48.8414,312671.46878742,0
+XMLV.US,D,20190711,000000,48.869,48.8809,48.4573,48.7101,249803.17105759,0
+XMLV.US,D,20190712,000000,48.7288,48.9342,48.6351,48.8414,339989.30732608,0
+XMLV.US,D,20190715,000000,48.9639,48.9817,48.559,48.6074,216584.0555424,0
+XMLV.US,D,20190716,000000,48.6074,48.6982,48.4395,48.5689,268286.81720459,0
+XMLV.US,D,20190717,000000,48.6173,48.6884,48.326,48.4395,184044.49328812,0
+XMLV.US,D,20190718,000000,48.4653,48.7002,48.251,48.6251,341961.12580443,0
+XMLV.US,D,20190719,000000,48.6805,48.7585,48.1197,48.1197,201178.14763664,0
+XMLV.US,D,20190722,000000,48.242,48.242,47.9695,48.0366,214619.32629331,0
+XMLV.US,D,20190723,000000,48.166,48.3625,48.0071,48.3171,276201.43528791,0
+XMLV.US,D,20190724,000000,48.3625,48.7002,48.2519,48.6449,227245.24358632,0
+XMLV.US,D,20190725,000000,48.6548,48.7042,48.3221,48.4297,198116.61334798,0
+XMLV.US,D,20190726,000000,48.4671,48.9441,48.4671,48.8888,267581.9452678,0
+XMLV.US,D,20190729,000000,48.9737,49.0488,48.716,48.8315,230614.6529738,0
+XMLV.US,D,20190730,000000,48.6805,48.9817,48.6074,48.9441,259781.7675995,0
+XMLV.US,D,20190731,000000,48.9244,49.0824,48.3724,48.5492,333002.36552738,0
+XMLV.US,D,20190801,000000,48.6074,48.879,48.1749,48.2697,216130.34487045,0
+XMLV.US,D,20190802,000000,48.1561,48.1937,47.9054,48.0071,182074.70030385,0
+XMLV.US,D,20190805,000000,47.5953,47.6181,46.4637,46.8942,544336.34043716,0
+XMLV.US,D,20190806,000000,47.0166,47.4817,46.8271,47.3998,422776.31375238,0
+XMLV.US,D,20190807,000000,47.1924,47.9221,46.8182,47.7355,293146.71868782,0
+XMLV.US,D,20190808,000000,47.9695,48.7101,47.7839,48.7002,215312.04526567,0
+XMLV.US,D,20190809,000000,48.559,48.6805,48.1285,48.3625,512232.25940818,0
+XMLV.US,D,20190812,000000,48.2608,48.3822,47.8293,47.9113,205121.78459333,0
+XMLV.US,D,20190813,000000,47.9409,48.4395,47.8303,48.2697,175303.47362373,0
+XMLV.US,D,20190814,000000,47.85,47.9488,47.3425,47.3612,296179.89605948,0
+XMLV.US,D,20190815,000000,47.5676,47.7731,47.4087,47.6141,283684.62313407,0
+XMLV.US,D,20190816,000000,47.8214,48.4573,47.8214,48.3724,401480.26908748,0
+XMLV.US,D,20190819,000000,48.6904,48.7664,48.5146,48.6351,208861.85939585,0
+XMLV.US,D,20190820,000000,48.6449,48.6449,48.1937,48.2224,868381.97118157,0
+XMLV.US,D,20190821,000000,48.4573,48.4671,48.2905,48.3822,392673.42086577,0
+XMLV.US,D,20190822,000000,48.4484,48.6251,48.166,48.5689,704292.6454832,0
+XMLV.US,D,20190823,000000,48.4573,48.7288,47.54,47.6881,449348.77047282,0
+XMLV.US,D,20190826,000000,47.9607,48.0841,47.6881,48.0841,358914.5111806,0
+XMLV.US,D,20190827,000000,48.2983,48.3299,47.698,47.7078,370044.60110201,0
+XMLV.US,D,20190828,000000,47.6496,48.0376,47.6427,47.9113,391928.03904756,0
+XMLV.US,D,20190829,000000,48.2608,48.5047,48.1956,48.4198,300930.69240354,0
+XMLV.US,D,20190830,000000,48.5689,48.6627,48.3339,48.5975,251906.64665057,0
+XMLV.US,D,20190903,000000,48.3912,48.6399,48.2519,48.5492,347014.73351213,0
+XMLV.US,D,20190904,000000,48.9066,49.0191,48.712,48.9441,329212.66612011,0
+XMLV.US,D,20190905,000000,49.2907,49.347,48.9975,49.029,547362.42857958,0
+XMLV.US,D,20190906,000000,49.1031,49.1515,48.9569,48.9915,471330.44488083,0
+XMLV.US,D,20190909,000000,49.0566,49.0843,48.5689,48.7486,483394.28756907,0
+XMLV.US,D,20190910,000000,48.6706,48.6706,48.1463,48.5689,348426.50287978,0
+XMLV.US,D,20190911,000000,48.6627,49.0843,48.4198,49.0656,236937.23271715,0
+XMLV.US,D,20190912,000000,49.2611,49.3855,49.0834,49.1939,268363.7859793,0
+XMLV.US,D,20190913,000000,49.3005,49.4625,48.9737,49.0744,321226.14299725,0
+XMLV.US,D,20190916,000000,49.0488,49.1574,48.9214,49.0103,283256.231138,0
+XMLV.US,D,20190917,000000,48.9915,49.2798,48.9441,49.2226,262338.95386442,0
+XMLV.US,D,20190918,000000,49.2324,49.3203,48.9451,49.3005,246763.91720371,0
+XMLV.US,D,20190919,000000,49.4052,49.582,49.2611,49.2808,274996.26631553,0
+XMLV.US,D,20190920,000000,49.3292,49.5336,49.2512,49.2808,344559.83469781,0
+XMLV.US,D,20190923,000000,49.2423,49.5622,49.2038,49.3964,209230.49931681,0
+XMLV.US,D,20190924,000000,49.4871,49.6491,49.2404,49.3371,289816.80643471,0
+XMLV.US,D,20190925,000000,49.3005,49.743,49.3005,49.6284,242188.32609681,0
+XMLV.US,D,20190926,000000,49.6481,49.733,49.4418,49.6027,260393.46680901,0
+XMLV.US,D,20190927,000000,49.7528,49.8091,49.1791,49.3864,217455.01799303,0
+XMLV.US,D,20190930,000000,49.4418,49.6955,49.4418,49.5346,306456.24022985,0
+XMLV.US,D,20191001,000000,49.5247,49.7192,48.9619,48.9807,763058.30497175,0
+XMLV.US,D,20191002,000000,48.8483,48.9421,48.2825,48.5748,438321.98074906,0
+XMLV.US,D,20191003,000000,48.5007,48.7753,48.2075,48.7634,272514.02333125,0
+XMLV.US,D,20191004,000000,48.8483,49.2709,48.7999,49.2709,322345.22847161,0
+XMLV.US,D,20191007,000000,49.1307,49.3292,48.9767,49.0834,459266.6021926,0
+XMLV.US,D,20191008,000000,48.8868,48.9145,48.4523,48.5007,187080.70890089,0
+XMLV.US,D,20191009,000000,48.7555,48.8345,48.4623,48.6597,300596.48588179,0
+XMLV.US,D,20191010,000000,48.6972,48.9224,48.5946,48.7723,274989.17708629,0
+XMLV.US,D,20191011,000000,49.1791,49.5247,49.0834,49.1307,336522.67422317,0
+XMLV.US,D,20191014,000000,49.1307,49.1939,48.9254,48.9984,217769.98232111,0
+XMLV.US,D,20191015,000000,49.0834,49.1149,48.8968,48.9619,255767.23835032,0
+XMLV.US,D,20191016,000000,48.9234,49.0478,48.8089,49.0182,235390.76799377,0
+XMLV.US,D,20191017,000000,49.1593,49.4971,49.1495,49.4151,348181.41809716,0
+XMLV.US,D,20191018,000000,49.3766,49.7143,49.3371,49.6767,353606.70396695,0
+XMLV.US,D,20191021,000000,49.8555,49.9681,49.7242,49.8456,204155.62392135,0
+XMLV.US,D,20191022,000000,49.9019,49.9592,49.7005,49.733,371293.31819692,0
+XMLV.US,D,20191023,000000,49.7804,49.9019,49.574,49.7804,486091.23292491,0
+XMLV.US,D,20191024,000000,49.9108,49.9108,49.6284,49.7617,215031.51433681,0
+XMLV.US,D,20191025,000000,49.7804,49.7804,49.574,49.6215,270763.9964537,0
+XMLV.US,D,20191028,000000,49.7992,49.9641,49.5938,49.5938,204235.63093716,0
+XMLV.US,D,20191029,000000,49.584,50.0342,49.5544,49.9404,277028.84961601,0
+XMLV.US,D,20191030,000000,49.9206,50.2129,49.8357,50.1754,198164.21245865,0
+XMLV.US,D,20191031,000000,50.2692,50.3077,49.9592,50.2307,225413.1841989,0
+XMLV.US,D,20191101,000000,50.3739,50.4104,50.1112,50.288,783120.82374727,0
+XMLV.US,D,20191104,000000,50.5141,50.5141,50.0135,50.1458,379674.81266367,0
+XMLV.US,D,20191105,000000,50.2139,50.2139,49.816,49.9206,1528160.3334614,0
+XMLV.US,D,20191106,000000,49.9681,50.1557,49.893,50.054,339053.52906518,0
+XMLV.US,D,20191107,000000,50.2228,50.2474,49.6047,49.6955,438407.05150004,0
+XMLV.US,D,20191108,000000,49.6669,49.8189,49.6027,49.7044,250109.02066235,0
+XMLV.US,D,20191111,000000,49.5642,49.7726,49.5484,49.6215,229851.04170895,0
+XMLV.US,D,20191112,000000,49.6955,49.7656,49.42,49.4871,507826.80980326,0
+XMLV.US,D,20191113,000000,49.3766,49.7824,49.3766,49.6955,294349.86216612,0
+XMLV.US,D,20191114,000000,49.7143,50.0263,49.7143,49.9779,246508.70495074,0
+XMLV.US,D,20191115,000000,50.1458,50.1477,49.892,50.054,356392.77106193,0
+XMLV.US,D,20191118,000000,50.0065,50.1853,50.0065,50.1014,233655.93232176,0
+XMLV.US,D,20191119,000000,50.1942,50.3739,50.1379,50.288,282737.70465577,0
+XMLV.US,D,20191120,000000,50.1942,50.3739,49.9306,50.1655,349740.03578498,0
+XMLV.US,D,20191121,000000,50.2228,50.2356,49.6906,49.733,232553.05079998,0
+XMLV.US,D,20191122,000000,49.8644,49.8644,49.4971,49.743,177866.73637088,0
+XMLV.US,D,20191125,000000,49.8555,50.1201,49.8456,49.9977,237800.09319149,0
+XMLV.US,D,20191126,000000,50.0728,50.3936,50.0263,50.3739,636210.72601402,0
+XMLV.US,D,20191127,000000,50.3443,50.6889,50.2692,50.6661,627274.24617176,0
+XMLV.US,D,20191129,000000,50.6,50.6938,50.2692,50.2692,134210.24990665,0
+XMLV.US,D,20191202,000000,50.2781,50.3265,49.9177,49.9404,473639.50812204,0
+XMLV.US,D,20191203,000000,49.7242,50.0065,49.6926,49.9592,342395.5942827,0
+XMLV.US,D,20191204,000000,50.0628,50.4608,50.0214,50.2228,263126.87105814,0
+XMLV.US,D,20191205,000000,50.2504,50.3443,50.1438,50.3443,476907.64280596,0
+XMLV.US,D,20191206,000000,50.5714,50.8341,50.5427,50.5625,354936.44082471,0
+XMLV.US,D,20191209,000000,50.5043,50.5902,50.4026,50.4865,286244.8476401,0
+XMLV.US,D,20191210,000000,50.4775,50.5378,50.3463,50.44,188706.16789305,0
+XMLV.US,D,20191211,000000,50.5239,50.5339,50.1853,50.3166,446731.8321328,0
+XMLV.US,D,20191212,000000,50.3166,50.5902,50.0914,50.204,243542.36888342,0
+XMLV.US,D,20191213,000000,50.1853,50.204,49.9019,50.0628,427423.80989881,0
+XMLV.US,D,20191216,000000,50.2692,50.4202,50.1152,50.364,522836.7336181,0
+XMLV.US,D,20191217,000000,50.4499,50.5339,50.3245,50.4302,261048.71414106,0
+XMLV.US,D,20191218,000000,50.5141,50.5882,50.2307,50.5043,205023.54813087,0
+XMLV.US,D,20191219,000000,50.5339,50.6474,50.4657,50.6,300423.3061387,0
+XMLV.US,D,20191220,000000,50.7037,51.1451,50.7037,51.0059,298030.18489354,0
+XMLV.US,D,20191223,000000,51.1085,51.2033,50.6118,50.6632,372439.74784124,0
+XMLV.US,D,20191224,000000,50.758,50.7935,50.598,50.6247,145862.91729842,0
+XMLV.US,D,20191226,000000,50.7482,50.8429,50.5882,50.7205,150183.29615235,0
+XMLV.US,D,20191227,000000,50.8913,50.8913,50.6909,50.7935,466243.41652094,0
+XMLV.US,D,20191230,000000,50.758,50.9288,50.6661,50.8814,225302.79477201,0
+XMLV.US,D,20191231,000000,50.8518,51.1559,50.8518,51.0236,228599.28637293,0
+XMLV.US,D,20200102,000000,51.2033,51.2033,50.211,50.5782,685136.53530455,0
+XMLV.US,D,20200103,000000,50.2446,50.8034,50.2297,50.6721,253909.860287,0
+XMLV.US,D,20200106,000000,50.4913,50.8429,50.445,50.6819,579200.15713818,0
+XMLV.US,D,20200107,000000,50.5101,50.5141,50.1695,50.2169,489412.03045469,0
+XMLV.US,D,20200108,000000,50.2742,50.4074,50.1981,50.283,326748.65258246,0
+XMLV.US,D,20200109,000000,50.4164,50.4805,50.208,50.3689,385899.15594455,0
+XMLV.US,D,20200110,000000,50.4074,50.5832,50.283,50.5003,257378.51888398,0
+XMLV.US,D,20200113,000000,50.5496,51.0424,50.5496,51.0137,256296.90504995,0
+XMLV.US,D,20200114,000000,50.9476,51.0325,50.8231,51.0236,278611.77323268,0
+XMLV.US,D,20200115,000000,51.0424,51.5143,51.0424,51.383,373628.71286105,0
+XMLV.US,D,20200116,000000,51.5262,51.8086,51.5262,51.781,222558.2503055,0
+XMLV.US,D,20200117,000000,51.8569,51.933,51.7257,51.771,681937.26741904,0
+XMLV.US,D,20200121,000000,51.7158,51.8965,51.621,51.8185,446380.40891143,0
+XMLV.US,D,20200122,000000,51.9232,52.0643,51.6763,51.7533,239045.77204529,0
+XMLV.US,D,20200123,000000,51.6871,52.0515,51.4907,51.9528,296139.38617805,0
+XMLV.US,D,20200124,000000,52.0752,52.1324,51.5331,51.7444,251686.88054384,0
+XMLV.US,D,20200127,000000,51.2694,51.6595,51.2694,51.3919,270956.41839047,0
+XMLV.US,D,20200128,000000,51.6022,51.8569,51.6022,51.7069,296142.42441916,0
+XMLV.US,D,20200129,000000,51.7158,51.7158,51.4768,51.4768,249483.14299433,0
+XMLV.US,D,20200130,000000,51.2794,51.6693,51.2221,51.6693,318662.88025012,0
+XMLV.US,D,20200131,000000,51.5262,51.6121,50.8331,50.9476,330619.37175258,0
+XMLV.US,D,20200203,000000,51.1174,51.5647,51.1174,51.4116,345306.22926306,0
+XMLV.US,D,20200204,000000,51.7158,51.7987,51.5065,51.5637,339650.03706915,0
+XMLV.US,D,20200205,000000,51.7898,52.0101,51.7533,51.9528,1121345.9257373,0
+XMLV.US,D,20200206,000000,52.0752,52.1512,51.8569,51.8669,279993.16018926,0
+XMLV.US,D,20200207,000000,51.7987,51.9528,51.5647,51.6595,296165.71760098,0
+XMLV.US,D,20200210,000000,51.6022,51.8807,51.5726,51.8569,244087.22678859,0
+XMLV.US,D,20200211,000000,52.0101,52.1937,51.9232,52.0297,220610.73775601,0
+XMLV.US,D,20200212,000000,52.1809,52.1809,51.7938,52.0101,342430.02768191,0
+XMLV.US,D,20200213,000000,51.8866,52.4751,51.8866,52.407,263524.88064313,0
+XMLV.US,D,20200214,000000,52.4544,52.6074,52.407,52.5976,293135.57847042,0
+XMLV.US,D,20200218,000000,52.5876,52.7061,52.403,52.6074,220848.73330938,0
+XMLV.US,D,20200219,000000,52.6074,52.6923,52.2075,52.2075,307169.21414293,0
+XMLV.US,D,20200220,000000,52.1423,52.483,51.9725,52.483,267550.5501097,0
+XMLV.US,D,20200221,000000,52.3517,52.4544,52.246,52.2944,291121.22461659,0
+XMLV.US,D,20200224,000000,51.46,51.6684,51.1845,51.3751,454812.54072996,0
+XMLV.US,D,20200225,000000,51.4867,51.5805,49.9128,49.9128,489369.49507919,0
+XMLV.US,D,20200226,000000,50.0846,50.4973,49.3173,49.3273,452587.53549271,0
+XMLV.US,D,20200227,000000,48.557,49.0666,47.2773,47.2773,983595.11219416,0
+XMLV.US,D,20200228,000000,46.2248,46.3146,44.8256,45.6846,1578067.4946294,0
+XMLV.US,D,20200302,000000,45.9325,47.7138,45.6649,47.7138,686104.7214706,0
+XMLV.US,D,20200303,000000,47.7424,48.6054,46.8063,47.1075,558846.97996344,0
+XMLV.US,D,20200304,000000,47.7909,49.0132,47.7909,48.9273,362441.90910566,0
+XMLV.US,D,20200305,000000,48.008,48.2302,47.2675,47.8382,321670.73894589,0
+XMLV.US,D,20200306,000000,46.5852,47.5716,46.1261,47.4304,442621.09191524,0
+XMLV.US,D,20200309,000000,44.6992,44.9648,42.9476,43.6743,1395169.4309856,0
+XMLV.US,D,20200310,000000,44.8414,44.9934,42.7649,44.8789,950437.77424814,0
+XMLV.US,D,20200311,000000,43.7977,43.8264,41.5711,42.0065,1538476.1747662,0
+XMLV.US,D,20200312,000000,39.1421,40.0337,35.1105,37.7953,2637365.4477357,0
+XMLV.US,D,20200313,000000,39.7967,41.0626,37.6263,40.943,1527054.4136985,0
+XMLV.US,D,20200316,000000,35.7749,38.0598,34.7688,35.4441,1588293.2014481,0
+XMLV.US,D,20200317,000000,36.0426,37.9394,35.2447,37.8327,1738850.2012565,0
+XMLV.US,D,20200318,000000,35.5864,36.6498,33.2353,34.4113,1609211.4914687,0
+XMLV.US,D,20200319,000000,34.2978,35.8224,33.0813,35.0847,1842691.2058062,0
+XMLV.US,D,20200320,000000,35.4343,35.5478,32.7525,33.0467,1182620.1596331,0
+XMLV.US,D,20200323,000000,32.951,32.951,30.5851,31.6368,1415744.3997611,0
+XMLV.US,D,20200324,000000,33.0477,34.512,32.9213,34.4261,869232.67869148,0
+XMLV.US,D,20200325,000000,34.6474,36.9865,33.7932,35.5676,991882.42118659,0
+XMLV.US,D,20200326,000000,35.7592,38.0194,35.7592,37.887,1032751.8278088,0
+XMLV.US,D,20200327,000000,36.7358,38.6335,36.4168,37.5701,1204797.294219,0
+XMLV.US,D,20200330,000000,37.7242,38.7402,37.0646,38.7007,783504.65487376,0
+XMLV.US,D,20200331,000000,38.5782,38.6533,37.4545,38.1665,526344.88934947,0
+XMLV.US,D,20200401,000000,36.5352,36.6518,35.6437,36.0466,1216246.3994566,0
+XMLV.US,D,20200402,000000,35.7681,37.1692,35.5676,36.4296,678029.0766086,0
+XMLV.US,D,20200403,000000,36.1334,36.5452,35.1836,35.4995,613157.56524233,0
+XMLV.US,D,20200406,000000,36.8325,38.0875,36.8325,37.9157,608569.821171,0
+XMLV.US,D,20200407,000000,39.2496,40.1482,38.3285,38.4034,434921.17620346,0
+XMLV.US,D,20200408,000000,38.7975,40.2351,38.44,40.0613,437643.44023519,0
+XMLV.US,D,20200409,000000,40.7712,42.123,40.7712,41.8643,581656.06869955,0
+XMLV.US,D,20200413,000000,41.6234,41.7301,40.1679,40.4266,429649.82788309,0
+XMLV.US,D,20200414,000000,41.2314,41.652,40.8779,41.2018,958666.34391251,0
+XMLV.US,D,20200415,000000,39.9567,40.245,39.3899,39.4867,832062.83699037,0
+XMLV.US,D,20200416,000000,39.612,39.7079,38.6631,39.2674,494803.8956723,0
+XMLV.US,D,20200417,000000,40.3388,40.8493,39.9853,40.3872,1191129.2602263,0
+XMLV.US,D,20200420,000000,39.8026,39.8757,38.9406,39.1233,521310.52383543,0
+XMLV.US,D,20200421,000000,38.3748,38.6967,37.9819,38.3452,425326.41078805,0
+XMLV.US,D,20200422,000000,38.912,38.9406,38.5388,38.6247,706861.98471255,0
+XMLV.US,D,20200423,000000,38.7678,39.2438,38.5644,38.7007,391664.7248183,0
+XMLV.US,D,20200424,000000,38.8745,39.1134,38.44,38.9218,647318.53550064,0
+XMLV.US,D,20200427,000000,39.2102,40.4741,39.2102,40.2736,837830.43135819,0
+XMLV.US,D,20200428,000000,40.9905,41.5445,40.5866,40.8681,455557.92254817,0
+XMLV.US,D,20200429,000000,41.7982,42.2948,41.3381,41.9108,516973.94102893,0
+XMLV.US,D,20200430,000000,41.2413,41.2413,40.4751,40.5788,434282.13282399,0
+XMLV.US,D,20200501,000000,39.775,39.8076,38.8162,39.1421,407944.6334158,0
+XMLV.US,D,20200504,000000,38.759,39.0936,38.3837,39.074,743237.83273774,0
+XMLV.US,D,20200505,000000,39.4867,39.8629,39.146,39.1815,291389.60258102,0
+XMLV.US,D,20200506,000000,39.3059,39.3603,38.3452,38.3748,330703.42975653,0
+XMLV.US,D,20200507,000000,38.7876,39.5173,38.7876,38.9693,611445.0100051,0
+XMLV.US,D,20200508,000000,39.5163,40.3487,39.5163,40.321,546622.11049654,0
+XMLV.US,D,20200511,000000,39.8609,40.1769,39.3347,39.7848,460940.67304246,0
+XMLV.US,D,20200512,000000,39.9083,39.927,38.2406,38.2702,468716.54478191,0
+XMLV.US,D,20200513,000000,38.0292,38.127,36.7733,37.0428,732435.87285588,0
+XMLV.US,D,20200514,000000,36.4771,37.2837,35.6061,37.2837,901892.75784301,0
+XMLV.US,D,20200515,000000,37.0152,37.2965,36.6874,37.265,379683.92738699,0
+XMLV.US,D,20200518,000000,38.3551,39.1519,38.3452,38.9505,619151.0021991,0
+XMLV.US,D,20200519,000000,38.8449,39.1322,38.2889,38.3087,333195.80021118,0
+XMLV.US,D,20200520,000000,38.7007,39.0868,38.7007,38.8844,328122.95030979,0
+XMLV.US,D,20200521,000000,38.8547,39.1431,38.6908,39.0453,262368.32352846,0
+XMLV.US,D,20200522,000000,39.0542,39.1421,38.7777,39.0936,253301.19931861,0
+XMLV.US,D,20200526,000000,40.0051,40.3585,39.9903,40.1008,579848.31524098,0
+XMLV.US,D,20200527,000000,40.6953,40.9332,40.1008,40.9066,682738.35032421,0
+XMLV.US,D,20200528,000000,41.2896,41.2896,40.6557,40.791,262128.30248102,0
+XMLV.US,D,20200529,000000,40.5225,40.7812,40.2351,40.7041,297652.43024926,0
+XMLV.US,D,20200601,000000,40.8009,41.0497,40.5984,40.791,797533.22681109,0
+XMLV.US,D,20200602,000000,40.9618,41.1168,40.7742,41.0201,897578.45547129,0
+XMLV.US,D,20200603,000000,41.4121,41.8545,41.4121,41.7784,708954.32008812,0
+XMLV.US,D,20200604,000000,41.4714,41.6609,41.2117,41.578,328867.31938097,0
+XMLV.US,D,20200605,000000,42.679,42.8715,42.363,42.4015,633238.31346449,0
+XMLV.US,D,20200608,000000,42.7165,43.0137,42.6138,42.9644,320966.87975614,0
+XMLV.US,D,20200609,000000,42.4864,42.7313,42.2573,42.4864,379744.69220912,0
+XMLV.US,D,20200610,000000,42.4588,42.4588,41.6422,41.7884,318579.83499319,0
+XMLV.US,D,20200611,000000,40.5984,40.6825,39.2862,39.3425,582424.74369958,0
+XMLV.US,D,20200612,000000,40.3388,40.3388,38.753,39.6219,372926.87916536,0
+XMLV.US,D,20200615,000000,38.6721,40.2835,38.6059,40.0613,252406.94368616,0
+XMLV.US,D,20200616,000000,41.1653,41.2719,40.2638,40.6459,318711.49210783,0
+XMLV.US,D,20200617,000000,40.6853,40.8058,40.3111,40.4266,239440.74338919,0
+XMLV.US,D,20200618,000000,40.091,40.4711,40.0337,40.2154,388738.89863241,0
+XMLV.US,D,20200619,000000,40.6084,40.6459,39.8026,40.0811,395488.85762478,0
+XMLV.US,D,20200622,000000,39.9754,40.1018,39.4551,40.0436,318807.7030762,0
+XMLV.US,D,20200623,000000,40.4198,40.4484,39.8016,39.8313,299897.69042722,0
+XMLV.US,D,20200624,000000,39.4837,39.5429,38.5486,38.8369,617026.25891838,0
+XMLV.US,D,20200625,000000,38.7017,39.2516,38.4519,39.2053,457779.88954431,0
+XMLV.US,D,20200626,000000,39.0878,39.1441,38.6543,38.7313,317998.51819475,0
+XMLV.US,D,20200629,000000,38.9436,39.542,38.8271,39.4551,406367.78628136,0
+XMLV.US,D,20200630,000000,39.4254,40.082,39.3485,39.927,354441.2075243,0
+XMLV.US,D,20200701,000000,39.9853,40.1689,39.7444,39.8895,347248.67807737,0
+XMLV.US,D,20200702,000000,40.3704,40.5353,39.9468,40.0051,327056.52768129,0
+XMLV.US,D,20200706,000000,40.6311,40.6439,40.0239,40.1304,446323.69507744,0
+XMLV.US,D,20200707,000000,39.8115,40.0772,39.6288,39.6673,275326.42184915,0
+XMLV.US,D,20200708,000000,39.6575,39.8411,39.2813,39.5617,593430.2657356,0
+XMLV.US,D,20200709,000000,39.4935,39.542,38.7313,39.0295,432584.7687923,0
+XMLV.US,D,20200710,000000,38.9722,39.5133,38.915,39.4837,437822.69646049,0
+XMLV.US,D,20200713,000000,39.6773,39.9665,39.2151,39.2448,352519.01365071,0
+XMLV.US,D,20200714,000000,39.1757,39.8599,39.1361,39.8115,328391.32827423,0
+XMLV.US,D,20200715,000000,40.4494,40.7674,40.3329,40.6212,402038.2927041,0
+XMLV.US,D,20200716,000000,40.4396,40.7742,40.4099,40.6508,254589.4135479,0
+XMLV.US,D,20200717,000000,40.6903,40.9402,40.6124,40.8453,243929.23825103,0
+XMLV.US,D,20200720,000000,40.6992,40.7822,40.3517,40.5077,285063.98459658,0
+XMLV.US,D,20200721,000000,40.6992,41.1722,40.6913,40.8641,933708.20596683,0
+XMLV.US,D,20200722,000000,40.7486,41.105,40.7387,41.105,485883.61978261,0
+XMLV.US,D,20200723,000000,41.1534,41.7429,41.1534,41.4032,268585.5775801,0
+XMLV.US,D,20200724,000000,41.3371,41.4418,41.0665,41.1633,651145.70654822,0
+XMLV.US,D,20200727,000000,41.1445,41.2986,40.9875,41.2976,349376.45959919,0
+XMLV.US,D,20200728,000000,41.27,41.4418,41.1445,41.1633,336525.71246428,0
+XMLV.US,D,20200729,000000,41.2205,41.8495,41.2205,41.7716,293844.50139535,0
+XMLV.US,D,20200730,000000,41.2502,41.5297,41.0616,41.5099,309112.67570427,0
+XMLV.US,D,20200731,000000,41.3074,41.3272,40.7071,41.2788,408183.64171621,0
+XMLV.US,D,20200803,000000,41.3657,41.5889,41.2018,41.5,256043.71829105,0
+XMLV.US,D,20200804,000000,41.3559,41.5691,41.2304,41.5691,297050.8585101,0
+XMLV.US,D,20200805,000000,41.7321,41.8861,41.5978,41.7912,1084724.9929295,0
+XMLV.US,D,20200806,000000,41.7123,41.9532,41.6738,41.7912,572820.86356085,0
+XMLV.US,D,20200807,000000,41.6343,42.281,41.6343,42.281,399115.50475932,0
+XMLV.US,D,20200810,000000,42.3106,42.5615,42.291,42.3403,511385.60288641,0
+XMLV.US,D,20200811,000000,42.6879,42.8953,42.3008,42.3797,352090.62165464,0
+XMLV.US,D,20200812,000000,42.6494,42.7935,42.4183,42.5121,283607.65435936,0
+XMLV.US,D,20200813,000000,42.3501,42.5249,42.2534,42.3304,318211.19507223,0
+XMLV.US,D,20200814,000000,42.1556,42.5121,42.126,42.291,423391.05120299,0
+XMLV.US,D,20200817,000000,42.3008,42.4648,42.1853,42.2633,295447.67995273,0
+XMLV.US,D,20200818,000000,42.2149,42.2722,41.973,42.0697,317605.57234493,0
+XMLV.US,D,20200819,000000,42.1182,42.2247,41.8575,41.8861,362806.49803847,0
+XMLV.US,D,20200820,000000,41.6156,41.9434,41.6156,41.7616,261446.72372605,0
+XMLV.US,D,20200821,000000,41.6254,41.7676,41.4724,41.7221,211431.1986252,0
+XMLV.US,D,20200824,000000,41.9246,42.1853,41.7419,42.1655,285350.59200766,0
+XMLV.US,D,20200825,000000,42.1951,42.2247,41.8959,42.0786,247652.09635394,0
+XMLV.US,D,20200826,000000,42.0125,42.0984,41.8673,42.0125,257946.66997097,0
+XMLV.US,D,20200827,000000,42.0421,42.4924,42.0421,42.281,295641.11463653,0
+XMLV.US,D,20200828,000000,42.3985,42.4084,42.0323,42.3106,517109.64913171,0
+XMLV.US,D,20200831,000000,42.1951,42.3106,42.0885,42.0885,252112.23429879,0
+XMLV.US,D,20200901,000000,42.0026,42.2633,41.8762,42.2445,286394.73420137,0
+XMLV.US,D,20200902,000000,42.291,42.9377,42.2633,42.8813,408840.91454232,0
+XMLV.US,D,20200903,000000,42.7738,42.8813,41.6827,41.9335,500220.06681876,0
+XMLV.US,D,20200904,000000,42.2149,42.2149,41.26,41.7123,303630.6760005,0
+XMLV.US,D,20200908,000000,41.3469,41.3469,40.797,40.8641,449649.5563424,0
+XMLV.US,D,20200909,000000,41.0863,41.5593,41.0863,41.26,331917.71345224,0
+XMLV.US,D,20200910,000000,41.3559,41.3835,40.7091,40.7387,406151.05841573,0
+XMLV.US,D,20200911,000000,40.8355,40.9302,40.401,40.6705,237522.60050373,0
+XMLV.US,D,20200914,000000,40.9302,41.2235,40.9026,41.0369,236389.33657088,0
+XMLV.US,D,20200915,000000,41.2205,41.3746,40.9875,41.0567,189368.50445434,0
+XMLV.US,D,20200916,000000,41.1445,41.4418,41.0073,41.0665,199131.38587766,0
+XMLV.US,D,20200917,000000,40.5827,40.9214,40.478,40.9026,464746.5764023,0
+XMLV.US,D,20200918,000000,40.8641,40.9688,40.1591,40.4592,335881.60534963,0
+XMLV.US,D,20200921,000000,39.8155,39.9468,39.3504,39.7484,468478.54922854,0
+XMLV.US,D,20200922,000000,39.7878,40.0772,39.6989,40.0099,536871.38203764,0
+XMLV.US,D,20200923,000000,39.8925,40.1443,39.2931,39.3317,878826.43135986,0
+XMLV.US,D,20200924,000000,39.2358,39.8105,39.0097,39.4373,520903.39952711,0
+XMLV.US,D,20200925,000000,39.2458,39.9665,39.2458,39.8639,408666.7220522,0
+XMLV.US,D,20200928,000000,40.2519,40.562,40.2332,40.4849,549682.63203817,0
+XMLV.US,D,20200929,000000,40.4168,40.562,40.087,40.2816,471971.51375437,0
+XMLV.US,D,20200930,000000,40.3773,40.7189,40.1847,40.3773,420732.5902345,0
+XMLV.US,D,20201001,000000,40.4662,40.7367,40.3111,40.6686,527640.19280802,0
+XMLV.US,D,20201002,000000,40.2134,41.0665,40.2105,40.873,450393.92541358,0
+XMLV.US,D,20201005,000000,41.1248,41.6274,41.1248,41.5988,475934.39290474,0
+XMLV.US,D,20201006,000000,41.6857,42.2099,41.4151,41.4921,368848.54685295,0
+XMLV.US,D,20201007,000000,41.8042,41.9769,41.6955,41.8417,416724.13746754,0
+XMLV.US,D,20201008,000000,42.0648,42.2001,41.9276,42.1803,338476.26325487,0
+XMLV.US,D,20201009,000000,42.3462,42.4528,42.1606,42.2494,523125.36652325,0
+XMLV.US,D,20201012,000000,42.3759,42.7431,42.3659,42.6652,231522.07431772,0
+XMLV.US,D,20201013,000000,42.4528,42.6366,42.2583,42.3561,343837.74606141,0
+XMLV.US,D,20201014,000000,42.3264,42.6296,42.123,42.2199,243689.21720358,0
+XMLV.US,D,20201015,000000,41.813,42.5239,41.813,42.4331,273500.43894393,0
+XMLV.US,D,20201016,000000,42.4143,42.6484,42.4104,42.4242,211772.49437621,0
+XMLV.US,D,20201019,000000,42.5091,42.5822,41.7251,41.813,175655.90959212,0
+XMLV.US,D,20201020,000000,42.0164,42.2564,41.8713,41.9374,288648.09635562,0
+XMLV.US,D,20201021,000000,42.0065,42.1921,41.8713,41.8713,287180.62590101,0
+XMLV.US,D,20201022,000000,41.8713,42.3561,41.8209,42.3166,349433.17343318,0
+XMLV.US,D,20201023,000000,42.3759,42.597,42.1803,42.4805,352126.06780089,0
+XMLV.US,D,20201026,000000,42.1132,42.1132,41.5513,41.8417,565326.53549731,0
+XMLV.US,D,20201027,000000,41.8318,41.9572,41.4438,41.4438,267179.88469466,0
+XMLV.US,D,20201028,000000,40.7861,41.0369,40.3585,40.3971,597900.5311508,0
+XMLV.US,D,20201029,000000,40.2519,40.6686,39.9222,40.5145,609103.53885876,0
+XMLV.US,D,20201030,000000,40.2519,40.562,40.0001,40.3289,769575.33214592,0
+XMLV.US,D,20201102,000000,40.6973,41.0369,40.5718,41.0073,296003.67807529,0
+XMLV.US,D,20201103,000000,41.4634,42.1428,41.4634,41.9572,546751.7421171,0
+XMLV.US,D,20201104,000000,41.7153,42.4993,41.6511,41.8901,412111.07472031,0
+XMLV.US,D,20201105,000000,42.3264,42.7816,42.3264,42.5289,438422.24270558,0
+XMLV.US,D,20201106,000000,42.597,42.6947,42.2978,42.3659,460095.02926773,0
+XMLV.US,D,20201109,000000,43.8293,44.6528,43.0137,43.0532,433622.83450381,0
+XMLV.US,D,20201110,000000,43.1214,44.0317,43.0927,43.8965,284483.68054517,0
+XMLV.US,D,20201111,000000,44.0317,44.0317,43.5281,43.8481,250202.19338963,0
+XMLV.US,D,20201112,000000,43.6536,43.693,43.0927,43.4126,342701.44388746,0
+XMLV.US,D,20201113,000000,43.6338,44.2549,43.6338,44.1878,238743.97342868,0
+XMLV.US,D,20201116,000000,44.7111,44.8651,44.4494,44.8651,239303.00979234,0
+XMLV.US,D,20201117,000000,44.479,44.876,44.2746,44.7585,338430.68963827,0
+XMLV.US,D,20201118,000000,44.8266,44.8266,44.0515,44.0693,486431.51592888,0
+XMLV.US,D,20201119,000000,44.0603,44.2164,43.8056,44.2164,207666.81789383,0
+XMLV.US,D,20201120,000000,44.0031,44.2727,43.9646,44.1384,189309.76512628,0
+XMLV.US,D,20201123,000000,44.3428,44.5156,44.1976,44.3328,198433.60317013,0
+XMLV.US,D,20201124,000000,44.6133,44.9283,44.5156,44.797,283300.79200757,0
+XMLV.US,D,20201125,000000,44.7397,44.7683,44.3911,44.4395,315087.88321439,0
+XMLV.US,D,20201127,000000,44.4692,44.5837,44.323,44.5639,47815.838539494,0
+XMLV.US,D,20201130,000000,44.4494,44.5304,44.1384,44.1778,206997.39210328,0
+XMLV.US,D,20201201,000000,44.487,44.7782,44.3526,44.6133,215920.70623408,0
+XMLV.US,D,20201202,000000,44.4297,44.5541,44.0693,44.2451,526441.10031786,0
+XMLV.US,D,20201203,000000,44.2351,44.4978,44.1285,44.2647,231841.08963394,0
+XMLV.US,D,20201204,000000,44.3911,45.0014,44.3911,44.9727,228798.79753895,0
+XMLV.US,D,20201207,000000,44.8364,45.0409,44.7308,44.8562,211879.84556198,0
+XMLV.US,D,20201208,000000,44.6528,45.2235,44.6528,45.1939,328509.81967739,0
+XMLV.US,D,20201209,000000,45.34,45.4181,45.0883,45.2917,287878.40860855,0
+XMLV.US,D,20201210,000000,45.0783,45.4575,45.0587,45.4181,255314.54042541,0
+XMLV.US,D,20201211,000000,45.1939,45.6027,45.1534,45.4279,328712.36908452,0
+XMLV.US,D,20201214,000000,45.7873,46.0668,45.35,45.35,283632.97303525,0
+XMLV.US,D,20201215,000000,45.5622,46.0569,45.4872,46.0569,181160.18973069,0
+XMLV.US,D,20201216,000000,46.0955,46.2919,45.7775,45.9513,249238.05821172,0
+XMLV.US,D,20201217,000000,46.048,46.3472,46.048,46.3472,269837.33291611,0
+XMLV.US,D,20201218,000000,46.367,46.5516,46.1734,46.2821,236787.34615588,0
+XMLV.US,D,20201221,000000,45.7863,46.0767,45.4457,46.0767,239893.4413141,0
+XMLV.US,D,20201222,000000,46.048,46.2919,46.0066,46.2228,251066.066611,0
+XMLV.US,D,20201223,000000,46.3374,46.5457,46.3374,46.4163,218873.87658993,0
+XMLV.US,D,20201224,000000,46.4854,46.6494,46.3867,46.6494,118275.68804829,0
+XMLV.US,D,20201228,000000,46.833,46.8942,46.6296,46.7086,150327.10623141,0
+XMLV.US,D,20201229,000000,46.7757,46.8616,46.203,46.3768,311205.01107985,0
+XMLV.US,D,20201230,000000,46.4559,46.8241,46.4559,46.514,179745.38212193,0
+XMLV.US,D,20201231,000000,46.4756,46.8153,46.2524,46.7274,138450.62174476,0
+XMLV.US,D,20210104,000000,46.8528,46.8528,45.7172,46.048,366475.68054851,0
+XMLV.US,D,20210105,000000,45.9503,46.4934,45.9503,46.3472,275106.65574242,0
+XMLV.US,D,20210106,000000,46.3867,47.7178,46.3867,47.5528,350618.08746486,0
+XMLV.US,D,20210107,000000,47.698,47.858,47.4679,47.7869,183927.01463198,0
+XMLV.US,D,20210108,000000,47.8916,47.9202,47.2705,47.6012,450857.76355589,0
+XMLV.US,D,20210111,000000,47.2122,47.6131,47.2122,47.4659,232957.13686718,0
+XMLV.US,D,20210112,000000,47.4659,47.8204,47.4601,47.6199,609351.6618825,0
+XMLV.US,D,20210113,000000,47.5913,47.6585,47.3099,47.3494,381349.89626057,0
+XMLV.US,D,20210114,000000,47.4847,47.7375,47.4393,47.5331,221203.19477184,0
+XMLV.US,D,20210115,000000,47.1638,47.6654,47.0878,47.5035,317393.90821449,0
+XMLV.US,D,20210119,000000,47.8254,48.0386,47.698,47.7375,440142.89991909,0
+XMLV.US,D,20210120,000000,47.855,48.2618,47.855,48.2618,443069.73885201,0
+XMLV.US,D,20210121,000000,48.1937,48.2598,47.9497,47.9695,273213.83153285,0
+XMLV.US,D,20210122,000000,47.7474,48.2717,47.7276,48.2134,240919.35406118,0
+XMLV.US,D,20210125,000000,48.2519,48.9609,48.242,48.6213,335577.78123895,0
+XMLV.US,D,20210126,000000,48.795,48.8928,48.407,48.5916,1227943.627718,0
+XMLV.US,D,20210127,000000,48.0584,48.4899,47.6881,47.8648,481800.22373501,0
+XMLV.US,D,20210128,000000,48.0189,48.397,47.4571,47.4847,386172.59764416,0
+XMLV.US,D,20210129,000000,47.4749,47.6012,46.7274,46.8528,333868.26424283,0
+XMLV.US,D,20210201,000000,47.1539,47.5518,46.8241,47.4561,317878.00129751,0
+XMLV.US,D,20210202,000000,47.698,47.9399,47.5232,47.7967,324511.49438079,0
+XMLV.US,D,20210203,000000,47.8254,47.8648,47.4255,47.6199,224969.6009973,0
+XMLV.US,D,20210204,000000,47.7078,48.0376,47.6397,47.9695,265775.20455627,0
+XMLV.US,D,20210205,000000,48.2224,48.3003,48.1019,48.2905,194170.95089723,0
+XMLV.US,D,20210208,000000,48.4465,48.8345,48.4465,48.8345,212754.85900075,0
+XMLV.US,D,20210209,000000,48.7851,49.0774,48.7378,48.9707,280571.43874659,0
+XMLV.US,D,20210210,000000,49.3105,49.4142,48.9125,49.1555,345681.95841327,0
+XMLV.US,D,20210211,000000,49.1751,49.3401,48.7674,49.1831,281021.09843041,0
+XMLV.US,D,20210212,000000,49.0676,49.3203,49.0676,49.2808,385077.81809867,0
+XMLV.US,D,20210216,000000,49.4378,49.4378,48.951,49.0093,251869.17501024,0
+XMLV.US,D,20210217,000000,48.8345,49.106,48.7476,49.0676,250557.66759912,0
+XMLV.US,D,20210218,000000,48.7575,49.0843,48.7575,48.9026,238087.7133496,0
+XMLV.US,D,20210219,000000,48.9994,49.2512,48.9411,49.1258,184593.40218142,0
+XMLV.US,D,20210222,000000,48.8444,49.1357,48.7674,48.9994,199062.51907925,0
+XMLV.US,D,20210223,000000,48.7476,49.1455,48.5522,49.0093,305125.49062506,0
+XMLV.US,D,20210224,000000,49.029,49.5227,48.9807,49.3894,224836.93113563,0
+XMLV.US,D,20210225,000000,49.419,49.5721,48.6409,48.718,315253.97372824,0
+XMLV.US,D,20210226,000000,48.8345,48.8829,48.1838,48.2717,339679.40673318,0
+XMLV.US,D,20210301,000000,48.8247,49.3105,48.8247,49.0873,203409.22935609,0
+XMLV.US,D,20210302,000000,49.0774,49.0774,48.4553,48.6686,270380.1653272,0
+XMLV.US,D,20210303,000000,48.6015,48.7713,48.3289,48.3487,219637.48785478,0
+XMLV.US,D,20210304,000000,48.3684,48.6479,47.4393,47.6881,604202.85595343,0
+XMLV.US,D,20210305,000000,48.088,48.951,47.6684,48.8542,219828.89704451,0
+XMLV.US,D,20210308,000000,48.9411,49.7568,48.8147,49.2709,246894.5615713,0
+XMLV.US,D,20210309,000000,49.6313,49.7913,49.2709,49.2808,194549.71828855,0
+XMLV.US,D,20210310,000000,49.4289,49.9454,49.2611,49.8337,440814.3512037,0
+XMLV.US,D,20210311,000000,50.0293,50.3195,49.9019,50.0589,373277.28963969,0
+XMLV.US,D,20210312,000000,49.9997,50.5536,49.9997,50.5141,117837.16858187,0
+XMLV.US,D,20210315,000000,50.5822,51.1451,50.522,51.1451,140732.340816,0
+XMLV.US,D,20210316,000000,51.0582,51.1154,50.7482,50.9032,202847.15475133,0
+XMLV.US,D,20210317,000000,50.7294,50.8637,50.4657,50.8341,120580.70030135,0
+XMLV.US,D,20210318,000000,50.6701,51.0197,50.4084,50.4855,144362.02619164,0
+XMLV.US,D,20210319,000000,50.4568,50.8241,50.3305,50.4084,114428.26205999,0
+XMLV.US,D,20210322,000000,50.3107,50.6217,50.2228,50.5239,637247.77897849,0
+XMLV.US,D,20210323,000000,50.2712,50.5033,49.8447,49.9887,119895.07055824,0
+XMLV.US,D,20210324,000000,50.1349,50.4943,49.8822,49.891,194414.01018577,0
+XMLV.US,D,20210325,000000,49.6777,50.6711,49.5395,50.5536,191159.04121331,0
+XMLV.US,D,20210326,000000,50.7205,51.5271,50.6523,51.5271,284639.64358866,0
+XMLV.US,D,20210329,000000,51.3228,51.9182,51.0601,51.2546,146852.37115222,0
+XMLV.US,D,20210330,000000,51.1667,51.2448,50.9939,51.1569,169358.64852467,0
+XMLV.US,D,20210331,000000,51.2161,51.382,50.9733,50.9733,107519.30178303,0
+XMLV.US,D,20210401,000000,51.0986,51.7029,50.9979,51.7029,248795.48775715,0
+XMLV.US,D,20210405,000000,51.9952,52.1562,51.781,52.0525,245217.45248033,0
+XMLV.US,D,20210406,000000,51.9952,52.2283,51.9755,52.0249,1355166.9358259,0
+XMLV.US,D,20210407,000000,52.0347,52.0347,51.5301,51.615,89134.904845523,0
+XMLV.US,D,20210408,000000,51.6841,51.8994,51.4975,51.78,135145.01542052,0
+XMLV.US,D,20210409,000000,51.7602,51.9557,51.7019,51.9261,133618.80563784,0
+XMLV.US,D,20210412,000000,51.9755,52.248,51.9261,52.1108,79779.147730518,0
+XMLV.US,D,20210413,000000,52.0712,52.1493,51.8589,52.0712,124710.68271258,0
+XMLV.US,D,20210414,000000,52.0525,52.3557,52.0525,52.1493,95481.790517718,0
+XMLV.US,D,20210415,000000,52.3557,52.6568,52.3211,52.6469,143338.13893864,0
+XMLV.US,D,20210416,000000,52.8217,53.1524,52.8217,53.0181,136197.25959052,0
+XMLV.US,D,20210419,000000,52.959,53.0547,52.7358,53.0181,141879.78320735,0
+XMLV.US,D,20210420,000000,52.9096,53.3233,52.8217,53.0083,209867.51720222,0
+XMLV.US,D,20210421,000000,52.9392,53.3094,52.9392,53.1821,135727.344966,0
+XMLV.US,D,20210422,000000,53.1919,53.2117,52.7536,52.7634,85338.116209005,0
+XMLV.US,D,20210423,000000,52.8118,53.3657,52.7141,53.1919,113122.83113108,0
+XMLV.US,D,20210426,000000,53.3559,53.3559,52.959,52.959,148826.21512463,0
+XMLV.US,D,20210427,000000,53.0181,53.0537,52.8227,52.9392,110663.88132861,0
+XMLV.US,D,20210428,000000,52.8602,53.0271,52.6963,52.7832,159793.2527733,0
+XMLV.US,D,20210429,000000,52.959,53.1298,52.7634,53.0449,130105.5861713,0
+XMLV.US,D,20210430,000000,52.7733,52.8405,52.5699,52.637,181651.37204296,0
+XMLV.US,D,20210503,000000,52.8602,53.2601,52.8029,52.9194,79436.83923248,0
+XMLV.US,D,20210504,000000,52.6864,53.0133,52.6864,52.9293,119286.40958983,0
+XMLV.US,D,20210505,000000,53.0449,53.0449,52.6172,52.8898,63668.367887965,0
+XMLV.US,D,20210506,000000,52.8701,53.1228,52.5699,53.1228,146210.28953163,0
+XMLV.US,D,20210507,000000,53.0843,53.5327,52.959,53.4832,113943.15622993,0
+XMLV.US,D,20210510,000000,53.5721,53.9513,53.3194,53.3194,133024.32312794,0
+XMLV.US,D,20210511,000000,52.8799,53.1031,52.6864,52.8898,149165.48538156,0
+XMLV.US,D,20210512,000000,52.4909,52.7239,51.78,51.8086,105735.85425332,0
+XMLV.US,D,20210513,000000,51.8777,52.949,51.8777,52.7536,149478.42421556,0
+XMLV.US,D,20210514,000000,53.0271,53.2019,52.8957,53.1722,79220.111366859,0
+XMLV.US,D,20210517,000000,52.9787,53.2552,52.6765,52.9688,101414.46265235,0
+XMLV.US,D,20210518,000000,52.9392,53.0745,52.6667,52.6765,89395.180833676,0
+XMLV.US,D,20210519,000000,52.1887,52.402,51.8283,52.402,66691.417789274,0
+XMLV.US,D,20210520,000000,52.3457,52.6854,52.326,52.5788,94877.180537456,0
+XMLV.US,D,20210521,000000,52.7536,52.949,52.3803,52.5876,97940.74032019,0
+XMLV.US,D,20210524,000000,52.7141,52.8898,52.5788,52.7437,65507.516504641,0
+XMLV.US,D,20210525,000000,52.8217,52.8217,52.4612,52.5501,85989.312552904,0
+XMLV.US,D,20210526,000000,52.6074,52.7427,52.5008,52.6667,76031.983698745,0
+XMLV.US,D,20210527,000000,52.8997,52.949,52.6469,52.6469,93244.632316045,0
+XMLV.US,D,20210528,000000,52.8029,52.9096,52.637,52.8898,51219.681326194,0
+XMLV.US,D,20210601,000000,53.0843,53.0843,52.8197,53.0083,79513.808007187,0
+XMLV.US,D,20210602,000000,53.0646,53.1031,52.8266,52.9194,120998.96482706,0
+XMLV.US,D,20210603,000000,52.6864,52.8937,52.5107,52.8799,116073.97599287,0
+XMLV.US,D,20210604,000000,52.9688,53.0646,52.8207,52.9886,79982.709884676,0
+XMLV.US,D,20210607,000000,53.0271,53.1328,52.8039,52.8315,194189.18034386,0
+XMLV.US,D,20210608,000000,53.0083,53.3292,52.796,53.2601,206643.94338785,0
+XMLV.US,D,20210609,000000,53.2898,53.345,53.113,53.1623,84571.466703044,0
+XMLV.US,D,20210610,000000,53.3292,53.4348,53.1436,53.3657,82753.585774117,0
+XMLV.US,D,20210611,000000,53.4448,53.503,53.2512,53.4744,70686.704844772,0
+XMLV.US,D,20210614,000000,53.4931,53.4931,53.0646,53.2413,61304.616306842,0
+XMLV.US,D,20210615,000000,53.2019,53.3855,53.0211,53.2019,92469.880833801,0
+XMLV.US,D,20210616,000000,53.1228,53.2019,52.5699,52.6568,60887.364528168,0
+XMLV.US,D,20210617,000000,52.5403,52.56,51.9676,52.1887,123772.87895761,0
+XMLV.US,D,20210618,000000,51.7504,51.9162,51.2161,51.2646,203854.83805177,0
+XMLV.US,D,20210621,000000,51.5085,52.2015,51.5085,52.1522,128093.25781153,0
+XMLV.US,D,20210622,000000,52.1038,52.2578,51.938,52.0841,89443.792691386,0
+XMLV.US,D,20210623,000000,52.0367,52.0367,51.7908,51.7908,60828.625200103,0
+XMLV.US,D,20210624,000000,51.938,52.0455,51.6941,52.0169,118621.03478744,0
+XMLV.US,D,20210625,000000,52.0841,52.6212,51.9577,52.5916,89458.98389692,0
+XMLV.US,D,20210628,000000,52.6114,52.6114,52.0455,52.3102,158387.55988787,0
+XMLV.US,D,20210629,000000,52.3961,52.5245,52.1423,52.1819,444440.99833823,0
+XMLV.US,D,20210630,000000,52.1324,52.2806,52.0732,52.2213,151884.71117219,0
+XMLV.US,D,20210701,000000,52.3003,52.7161,52.2411,52.4949,132991.9152228,0
+XMLV.US,D,20210702,000000,52.5916,52.5946,52.4356,52.5916,85191.267888841,0
+XMLV.US,D,20210706,000000,52.564,52.564,51.8619,52.3763,95376.464826014,0
+XMLV.US,D,20210707,000000,52.3389,52.8651,52.3389,52.7882,75221.786070253,0
+XMLV.US,D,20210708,000000,52.1917,52.6627,52.1522,52.3576,111181.39506381,0
+XMLV.US,D,20210709,000000,52.6607,53.0034,52.6034,52.954,72422.553263815,0
+XMLV.US,D,20210712,000000,52.875,53.0992,52.7832,53.0992,93919.121841764,0
+XMLV.US,D,20210713,000000,52.8651,52.954,52.4751,52.5146,52629.425199769,0
+XMLV.US,D,20210714,000000,52.6903,52.7486,52.406,52.5916,64892.779054023,0
+XMLV.US,D,20210715,000000,52.3289,52.719,52.3289,52.6805,54222.47628679,0
+XMLV.US,D,20210716,000000,52.8168,52.9738,52.5817,52.5817,246802.40159107,0
+XMLV.US,D,20210719,000000,52.0455,52.2065,51.4254,51.8402,130348.64545985,0
+XMLV.US,D,20210720,000000,51.9182,52.947,51.8106,52.6607,129976.96729777,0
+XMLV.US,D,20210721,000000,52.8168,52.9787,52.5738,52.6212,51980.25434994,0
+XMLV.US,D,20210722,000000,52.5443,52.5443,52.0545,52.1621,72157.213540485,0
+XMLV.US,D,20210723,000000,52.3487,52.8947,52.2223,52.798,85543.703857234,0
+XMLV.US,D,20210726,000000,52.7882,52.9362,52.7289,52.798,49625.617492137,0
+XMLV.US,D,20210727,000000,52.6993,52.9738,52.485,52.9244,74436.907117652,0
+XMLV.US,D,20210728,000000,53.0133,53.1564,52.6311,52.9442,83109.059983618,0
+XMLV.US,D,20210729,000000,53.1683,53.5889,53.1683,53.3924,63351.378065818,0
+XMLV.US,D,20210730,000000,53.2275,53.6659,53.2275,53.3727,139562.61798987,0
+XMLV.US,D,20210802,000000,53.5198,53.8427,53.1781,53.2275,49130.384191721,0
+XMLV.US,D,20210803,000000,53.2759,53.3924,53.0034,53.3924,61488.936267323,0
+XMLV.US,D,20210804,000000,53.2374,53.3055,52.8671,52.8947,76297.323422075,0
+XMLV.US,D,20210805,000000,53.0221,53.1781,52.8849,53.1781,63063.757907703,0
+XMLV.US,D,20210806,000000,53.2956,53.579,53.2956,53.345,50525.949606798,0
+XMLV.US,D,20210809,000000,53.3055,53.3252,53.0952,53.2561,40381.26255105,0
+XMLV.US,D,20210810,000000,53.2374,53.4023,53.1288,53.188,57656.701484558,0
+XMLV.US,D,20210811,000000,53.2858,53.5297,53.2374,53.5,81396.504746393,0
+XMLV.US,D,20210812,000000,53.5297,53.6669,53.4418,53.5297,55926.92954773,0
+XMLV.US,D,20210813,000000,53.5889,53.8328,53.5691,53.813,83625.560971781,0
+XMLV.US,D,20210816,000000,53.657,54.0233,53.5988,53.9296,86605.062750558,0
+XMLV.US,D,20210817,000000,53.6472,53.9108,53.4516,53.9108,90124.358699318,0
+XMLV.US,D,20210818,000000,53.7538,53.8229,53.2275,53.266,73726.971445687,0
+XMLV.US,D,20210819,000000,52.9046,53.3825,52.9046,53.1485,61708.702374051,0
+XMLV.US,D,20210820,000000,53.1288,53.7045,53.0705,53.579,59462.429449059,0
+XMLV.US,D,20210823,000000,53.7736,53.7736,53.5099,53.5494,51586.295753086,0
+XMLV.US,D,20210824,000000,53.579,53.579,53.3627,53.4616,64576.801978911,0
+XMLV.US,D,20210825,000000,53.3924,53.7736,53.345,53.5099,59275.07124747,0
+XMLV.US,D,20210826,000000,53.4803,53.4803,53.1781,53.1979,100559.70415429,0
+XMLV.US,D,20210827,000000,53.2561,54.0006,53.2473,53.8723,85492.053758418,0
+XMLV.US,D,20210830,000000,53.9207,54.134,53.8328,54.0471,69046.054647077,0
+XMLV.US,D,20210831,000000,54.0471,54.1398,53.9029,54.0076,63870.917295088,0
+XMLV.US,D,20210901,000000,54.1162,54.3393,53.7854,54.1932,106880.25840355,0
+XMLV.US,D,20210902,000000,54.3304,54.5062,54.2129,54.5062,55081.285772992,0
+XMLV.US,D,20210903,000000,54.3304,54.4391,54.1843,54.3018,42206.232709227,0
+XMLV.US,D,20210907,000000,54.2327,54.2327,53.4418,53.4902,87252.208106316,0
+XMLV.US,D,20210908,000000,53.4023,54.126,53.4023,54.0471,63713.941504567,0
+XMLV.US,D,20210909,000000,53.9592,54.0253,53.4902,53.5297,57407.565713797,0
+XMLV.US,D,20210910,000000,53.6176,53.6482,52.8454,52.8849,58069.902275089,0
+XMLV.US,D,20210913,000000,53.1386,53.2275,52.6993,52.8947,79101.619963692,0
+XMLV.US,D,20210914,000000,53.0133,53.0133,52.3665,52.4751,68479.929054169,0
+XMLV.US,D,20210915,000000,52.4454,52.9738,52.4454,52.7782,64870.49861924,0
+XMLV.US,D,20210916,000000,52.7289,52.8168,52.3487,52.5916,84849.972137838,0
+XMLV.US,D,20210917,000000,52.564,52.6302,52.1038,52.1819,65284.712156806,0
+XMLV.US,D,20210920,000000,51.4758,51.8333,51.2714,51.7602,89108.573422596,0
+XMLV.US,D,20210921,000000,52.0259,52.1038,51.7365,51.7404,71334.862947565,0
+XMLV.US,D,20210922,000000,51.9764,52.3872,51.8353,52.0357,49620.553756959,0
+XMLV.US,D,20210923,000000,52.1038,52.6528,52.1038,52.3299,53593.560377674,0
+XMLV.US,D,20210924,000000,52.2213,52.402,52.2115,52.251,79168.461268042,0
+XMLV.US,D,20210927,000000,52.1621,52.79,52.1621,52.3102,57191.850595211,0
+XMLV.US,D,20210928,000000,52.2213,52.3221,51.8589,51.937,115753.9479296,0
+XMLV.US,D,20210929,000000,52.0643,52.4958,51.9468,52.3102,70300.848224203,0
+XMLV.US,D,20210930,000000,52.4564,52.644,51.4758,51.4758,146022.93133005,0
+XMLV.US,D,20211001,000000,51.6733,52.3299,51.2606,51.9962,82461.91462786,0
+XMLV.US,D,20211004,000000,51.8689,52.3201,51.8599,52.1719,46487.114428768,0
+XMLV.US,D,20211005,000000,52.2608,52.5047,52.0357,52.2213,57622.268085347,0
+XMLV.US,D,20211006,000000,51.8491,52.4168,51.4008,52.3872,83200.207216823,0
+XMLV.US,D,20211007,000000,52.6726,53.0251,52.5936,52.6528,93955.580735047,0
+XMLV.US,D,20211008,000000,52.6232,52.643,52.3497,52.3773,43255.438638123,0
+XMLV.US,D,20211011,000000,52.3201,52.5561,52.0159,52.0159,117198.1252024,0
+XMLV.US,D,20211012,000000,52.0643,52.5729,52.0643,52.3299,57813.677275079,0
+XMLV.US,D,20211013,000000,52.3102,52.6805,52.1226,52.6331,56277.340022052,0
+XMLV.US,D,20211014,000000,52.9866,53.5346,52.957,53.505,90469.705438462,0
+XMLV.US,D,20211015,000000,53.8091,53.976,53.5938,53.5938,46245.067887257,0
+XMLV.US,D,20211018,000000,53.3391,53.6916,53.2898,53.4852,40793.450594545,0
+XMLV.US,D,20211019,000000,53.663,53.7005,53.4852,53.6334,53110.480041686,0
+XMLV.US,D,20211020,000000,53.7103,54.1873,53.7083,54.1428,73627.722236196,0
+XMLV.US,D,20211021,000000,54.133,54.3581,54.0579,54.3482,57120.958302718,0
+XMLV.US,D,20211022,000000,54.3966,54.6474,54.3384,54.4658,65822.480832717,0
+XMLV.US,D,20211025,000000,54.4065,54.7501,54.2209,54.4756,65493.338046142,0
+XMLV.US,D,20211026,000000,54.5052,54.599,54.29,54.2998,765730.94439873,0
+XMLV.US,D,20211027,000000,54.2011,54.2347,53.6037,53.6334,85583.200991623,0
+XMLV.US,D,20211028,000000,53.7499,54.2169,53.7499,54.1616,89229.090319835,0
+XMLV.US,D,20211029,000000,53.9562,54.3679,53.8979,54.0441,61452.477374041,0
+XMLV.US,D,20211101,000000,54.0737,54.7797,54.0343,54.7501,104253.19259317,0
+XMLV.US,D,20211102,000000,54.7303,54.9466,54.5951,54.7699,99040.583600867,0
+XMLV.US,D,20211103,000000,54.6612,55.2991,54.6612,55.1915,79944.225497323,0
+XMLV.US,D,20211104,000000,55.1816,55.3879,54.7619,54.8676,55710.201682108,0
+XMLV.US,D,20211105,000000,55.0729,55.623,55.0729,55.2309,60709.1210499,0
+XMLV.US,D,20211108,000000,55.4561,55.4561,55.0048,55.1618,59493.824607163,0
+XMLV.US,D,20211109,000000,55.1718,55.3178,55.0058,55.2211,69527.109488994,0
+XMLV.US,D,20211110,000000,55.1915,55.4314,55.152,55.3771,88485.733995694,0
+XMLV.US,D,20211111,000000,55.4166,55.5341,55.2409,55.466,70384.90622816,0
+XMLV.US,D,20211112,000000,55.5933,55.8777,55.5933,55.7197,41733.279843595,0
+XMLV.US,D,20211115,000000,55.9073,56.0929,55.779,56.0831,179651.19664763,0
+XMLV.US,D,20211116,000000,55.9745,56.2697,55.9745,56.0337,66462.536959225,0
+XMLV.US,D,20211117,000000,55.9271,56.0436,55.544,56.0436,52205.084191847,0
+XMLV.US,D,20211118,000000,55.9844,56.0042,55.5597,55.701,48760.731523722,0
+XMLV.US,D,20211119,000000,55.5144,55.776,55.5144,55.6714,64752.007216072,0
+XMLV.US,D,20211122,000000,55.7296,56.2203,55.5835,55.8382,62673.850298992,0
+XMLV.US,D,20211123,000000,55.7691,56.1157,55.7691,55.9942,72325.329548396,0
+XMLV.US,D,20211124,000000,55.7987,56.0238,55.7741,55.9547,47692.283401149,0
+XMLV.US,D,20211126,000000,55.1421,55.2695,54.5447,54.6612,37832.178262408,0
+XMLV.US,D,20211129,000000,55.0246,55.0729,54.525,54.6326,66011.864528377,0
+XMLV.US,D,20211130,000000,54.3098,54.3384,53.3094,53.4072,142572.50217972,0
+XMLV.US,D,20211201,000000,53.9858,54.6424,52.9274,52.957,98255.704648265,0
+XMLV.US,D,20211202,000000,53.1426,54.4835,53.1426,54.2307,112430.11215873,0
+XMLV.US,D,20211203,000000,54.3679,54.4262,53.7894,54.1616,70638.092987063,0
+XMLV.US,D,20211206,000000,54.5349,55.4858,54.5349,55.2507,109679.49120999,0
+XMLV.US,D,20211207,000000,55.6614,55.9143,55.3771,55.5341,48336.3905158,0
+XMLV.US,D,20211208,000000,55.6032,55.858,55.463,55.7593,45097.625495905,0
+XMLV.US,D,20211209,000000,55.5341,55.6418,55.2872,55.2991,47169.705930772,0
+XMLV.US,D,20211210,000000,55.5144,55.6318,55.3574,55.5242,50215.036266865,0
+XMLV.US,D,20211213,000000,55.4363,55.9369,55.3672,55.6714,53508.489626682,0
+XMLV.US,D,20211214,000000,55.466,55.8481,55.2902,55.4067,446064.43183633,0
+XMLV.US,D,20211215,000000,55.4462,56.0042,55.3574,55.9459,128482.15267321,0
+XMLV.US,D,20211216,000000,56.0337,56.3536,55.6131,55.8678,83080.70306662,0
+XMLV.US,D,20211217,000000,55.7197,56.1621,55.3574,55.466,57407.565713797,0
+XMLV.US,D,20211220,000000,54.994,54.994,54.1774,54.8459,99713.047632515,0
+XMLV.US,D,20211221,000000,55.1312,55.6624,55.1312,55.4858,95596.230932742,0
+XMLV.US,D,20211222,000000,55.4462,55.8491,55.4462,55.8392,77949.113837163,0
+XMLV.US,D,20211223,000000,55.9666,56.1927,55.9083,56.0456,58605.64545693,0
+XMLV.US,D,20211227,000000,56.0456,56.8227,56.011,56.8029,27342.144467516,0
+XMLV.US,D,20211228,000000,56.7535,57.2848,56.7417,57.2255,124436.22826593,0
+XMLV.US,D,20211229,000000,57.2848,57.6284,57.2354,57.5494,86173.632513387,0
+XMLV.US,D,20211230,000000,57.5692,57.7459,57.343,57.343,76841.168580201,0
+XMLV.US,D,20211231,000000,57.3826,57.7558,57.3826,57.4714,41128.669863333,0
+XMLV.US,D,20220103,000000,57.5109,57.5987,56.6746,57.1564,125785.20731737,0
+XMLV.US,D,20220104,000000,57.2749,57.7953,57.2749,57.4517,103919.99881845,0
+XMLV.US,D,20220105,000000,57.4912,57.815,56.8029,56.8414,211157.75692558,0
+XMLV.US,D,20220106,000000,56.8414,57.0192,56.6252,56.7141,90607.439035306,0
+XMLV.US,D,20220107,000000,56.5867,56.6746,56.2519,56.4189,61680.345457054,0
+XMLV.US,D,20220110,000000,56.2619,56.3112,55.8896,56.3112,110494.75257366,0
+XMLV.US,D,20220111,000000,56.331,56.4189,55.7118,56.4189,161252.62125162,0
+XMLV.US,D,20220112,000000,56.488,56.6647,56.164,56.2519,85124.42658449,0
+XMLV.US,D,20220113,000000,56.2519,56.8296,56.2519,56.3606,83784.562256372,0
+XMLV.US,D,20220114,000000,56.0653,56.2865,55.7503,56.2816,90380.583699329,0
+XMLV.US,D,20220118,000000,55.8194,55.859,55.3485,55.5144,164215.91907782,0
+XMLV.US,D,20220119,000000,55.6328,55.7701,55.1115,55.1411,57428.833401545,0
+XMLV.US,D,20220120,000000,55.2103,55.6526,54.3453,54.3837,190914.96917772,0
+XMLV.US,D,20220121,000000,54.2367,54.7679,53.8881,53.9227,95023.016110584,0
+XMLV.US,D,20220124,000000,53.4309,54.4696,52.9194,54.3255,123428.54496549,0
+XMLV.US,D,20220125,000000,53.8931,54.0599,52.7624,53.5089,616923.97146778,0
+XMLV.US,D,20220126,000000,53.9029,54.2544,52.5165,53.0181,187253.88864398,0
+XMLV.US,D,20220127,000000,53.263,53.7746,52.2786,52.4869,91001.39763216,0
+XMLV.US,D,20220128,000000,52.3783,53.3223,51.9557,53.273,94844.772632316,0
+XMLV.US,D,20220131,000000,53.0962,53.9908,52.8503,53.9315,66910.171148967,0
+XMLV.US,D,20220201,000000,54.0303,54.0599,53.4981,54.0006,77767.832117788,0
+XMLV.US,D,20220202,000000,54.0006,54.3621,53.973,54.2663,95846.379450539,0
+XMLV.US,D,20220203,000000,54.0006,54.2169,53.5879,53.6768,73519.358303386,0
+XMLV.US,D,20220204,000000,53.4704,53.5287,52.6735,53.1653,132310.33646783,0
+XMLV.US,D,20220207,000000,53.1949,53.3717,52.9708,53.0665,89418.474015495,0
+XMLV.US,D,20220208,000000,53.1851,53.7351,53.0962,53.6076,87270.437552956,0
+XMLV.US,D,20220209,000000,53.9612,54.286,53.9612,54.1873,97983.275695685,0
+XMLV.US,D,20220210,000000,53.5879,54.1388,52.9392,53.1653,62728.538638915,0
+XMLV.US,D,20220211,000000,53.2048,53.5681,52.6933,52.9688,110480.57411517,0
+XMLV.US,D,20220214,000000,52.8799,53.263,52.4376,52.7624,127262.80524233,0
+XMLV.US,D,20220215,000000,53.0764,53.3915,52.959,53.1258,585618.94784991,0
+XMLV.US,D,20220216,000000,53.0281,53.1752,52.6637,53.0181,102549.75207927,0
+XMLV.US,D,20220217,000000,52.7624,52.949,52.4544,52.6933,74782.253856796,0
+XMLV.US,D,20220218,000000,52.5462,53.106,52.5462,52.644,87079.028363226,0
+XMLV.US,D,20220222,000000,52.5067,52.8503,52.251,52.4376,103349.8222374,0
+XMLV.US,D,20220223,000000,52.6538,52.8207,51.6615,51.7099,108386.21324551,0
+XMLV.US,D,20220224,000000,50.8745,51.9508,50.6385,51.7987,104367.6330082,0
+XMLV.US,D,20220225,000000,51.9261,53.3815,51.9261,53.3618,127497.76255459,0
+XMLV.US,D,20220228,000000,52.6835,53.2926,52.5561,53.0665,169288.76897922,0
+XMLV.US,D,20220301,000000,53.0181,53.1554,52.0249,52.3201,128302.89644791,0
+XMLV.US,D,20220302,000000,52.5265,53.499,52.5265,53.2147,232810.28854702,0
+XMLV.US,D,20220303,000000,53.4309,53.5938,52.9945,53.499,65102.417690395,0
+XMLV.US,D,20220304,000000,53.106,53.5385,52.9125,53.5287,52057.223124647,0
+XMLV.US,D,20220307,000000,53.3915,53.3924,52.4376,52.4376,78194.198619781,0
+XMLV.US,D,20220308,000000,52.5363,52.9787,51.8392,52.0446,108754.85316648,0
+XMLV.US,D,20220309,000000,52.8108,53.0369,52.6044,52.6933,66565.837156858,0
+XMLV.US,D,20220310,000000,52.2115,52.7031,52.0742,52.6735,56757.382116933,0
+XMLV.US,D,20220311,000000,52.8997,53.1356,52.3398,52.3783,74556.411267855,0
+XMLV.US,D,20220314,000000,52.5847,52.9392,52.2786,52.5067,66699.519765559,0
+XMLV.US,D,20220315,000000,52.634,52.9984,52.5067,52.9392,316021.63598123,0
+XMLV.US,D,20220316,000000,53.2443,53.5415,52.4968,53.4112,70229.95593171,0
+XMLV.US,D,20220317,000000,53.2245,53.8931,53.116,53.8239,63573.169666618,0
+XMLV.US,D,20220318,000000,53.5781,53.9029,53.2255,53.814,60112.613045923,0
+XMLV.US,D,20220321,000000,54.0313,54.446,53.8831,54.0807,102675.33271168,0
+XMLV.US,D,20220322,000000,54.2584,54.5244,54.0313,54.0707,33089.483894627,0
+XMLV.US,D,20220323,000000,53.9128,53.9128,53.4191,53.4487,201781.74486987,0
+XMLV.US,D,20220324,000000,53.5475,53.7942,53.3845,53.7647,72781.065714423,0
+XMLV.US,D,20220325,000000,53.8634,54.5447,53.8634,54.5151,35988.97865759,0
+XMLV.US,D,20220328,000000,54.4658,54.7027,54.2756,54.6731,37539.494369115,0
+XMLV.US,D,20220329,000000,55.0779,55.864,55.0779,55.7593,133391.95030187,0
+XMLV.US,D,20220330,000000,55.7,55.8677,55.4334,55.621,47235.534488087,0
+XMLV.US,D,20220331,000000,55.6901,55.9567,55.0681,55.0977,201256.12915838,0
+XMLV.US,D,20220401,000000,55.2063,55.7987,55.0878,55.7691,42734.886661817,0
+XMLV.US,D,20220404,000000,55.7593,55.7593,54.9694,55.1766,34699.751681254,0
+XMLV.US,D,20220405,000000,55.0581,55.4433,54.7323,54.8508,55132.935871808,0
+XMLV.US,D,20220406,000000,54.5545,55.2409,54.5545,55.1273,87378.801485768,0
+XMLV.US,D,20220407,000000,55.1766,55.2655,54.7027,55.0681,56518.373816528,0
+XMLV.US,D,20220408,000000,55.1372,55.4583,54.9397,55.1174,53429.495357904,0
+XMLV.US,D,20220411,000000,55.0581,55.3464,54.8212,54.8705,44864.693677714,0
+XMLV.US,D,20220412,000000,55.0483,55.2902,54.558,54.7125,136482.85425457,0
+XMLV.US,D,20220413,000000,54.7027,55.0307,54.557,54.9792,75354.455931919,0
+XMLV.US,D,20220414,000000,55.0483,55.2754,54.841,54.841,78393.709785797,0
+XMLV.US,D,20220418,000000,54.8508,55.0581,54.3472,54.5645,63523.545061873,0
+XMLV.US,D,20220419,000000,54.6928,55.6901,54.6928,55.6111,56743.203658435,0
+XMLV.US,D,20220420,000000,55.9073,56.5775,55.9073,56.322,70957.108303282,0
+XMLV.US,D,20220421,000000,56.5689,56.7361,56.1344,56.174,80412.114627777,0
+XMLV.US,D,20220422,000000,56.006,56.006,55.1273,55.1766,67964.440813041,0
+XMLV.US,D,20220425,000000,55.0878,55.2063,54.0807,55.147,76359.100991249,0
+XMLV.US,D,20220426,000000,54.8705,55.1766,54.2386,54.2584,134562.68587504,0
+XMLV.US,D,20220427,000000,54.2781,54.7027,54.0609,54.1004,381064.30159652,0
+XMLV.US,D,20220428,000000,54.4163,54.7521,53.8141,54.6534,121947.90879943,0
+XMLV.US,D,20220429,000000,54.4065,54.5052,53.1228,53.1722,81412.708698964,0
+XMLV.US,D,20220502,000000,53.3895,53.6067,52.0385,52.8068,136969.98557869,0
+XMLV.US,D,20220503,000000,52.7872,53.7647,52.7872,53.3895,690270.15002808,0
+XMLV.US,D,20220504,000000,53.4684,54.6534,53.3499,54.5941,78944.644173171,0
+XMLV.US,D,20220505,000000,54.2584,54.3176,53.0043,53.4388,395875.72699238,0
+XMLV.US,D,20220506,000000,53.1722,53.2512,52.5501,53.0636,179944.89328796,0
+XMLV.US,D,20220509,000000,52.5896,52.9056,52.2243,52.4119,98557.503264878,0
+XMLV.US,D,20220510,000000,52.7279,52.8266,51.3357,51.7997,153579.03696277,0
+XMLV.US,D,20220511,000000,51.7009,52.5699,51.4344,51.5233,81989.974509264,0
+XMLV.US,D,20220512,000000,51.5233,51.9083,51.2171,51.8787,136644.89378026,0
+XMLV.US,D,20220513,000000,52.2045,52.639,51.9942,52.5107,78099.000398433,0
+XMLV.US,D,20220516,000000,52.7377,52.8859,52.1651,52.6094,178671.87026418,0
+XMLV.US,D,20220517,000000,53.1228,53.5375,52.7772,53.5079,107906.17115063,0
+XMLV.US,D,20220518,000000,53.2019,53.3401,52.1242,52.1749,81474.486268136,0
+XMLV.US,D,20220519,000000,51.8984,52.3675,51.5331,51.9774,84547.16077419,0
+XMLV.US,D,20220520,000000,52.2836,52.2836,51.1327,51.9972,75587.38775011,0
+XMLV.US,D,20220523,000000,52.2836,52.672,52.0564,52.3823,109419.21522184,0
+XMLV.US,D,20220524,000000,52.1749,52.7575,51.5824,52.6489,94598.675102662,0
+XMLV.US,D,20220525,000000,52.5205,53.0636,52.4612,52.8957,70722.150991018,0
+XMLV.US,D,20220526,000000,53.1821,53.6659,53.1821,53.4092,124814.99565725,0
+XMLV.US,D,20220527,000000,53.5771,54.2682,53.5771,54.2386,72946.143481228,0
+XMLV.US,D,20220531,000000,53.9325,54.209,53.4684,53.9622,124104.04723825,0
+XMLV.US,D,20220601,000000,54.0214,54.0214,52.955,53.5672,52144.31936971,0
+XMLV.US,D,20220602,000000,53.5573,54.1855,53.1312,54.1498,57346.800891661,0
+XMLV.US,D,20220603,000000,53.8535,53.9819,53.5771,53.7251,53387.972729444,0
+XMLV.US,D,20220606,000000,54.0411,54.2528,53.9227,53.9918,162139.78765481,0
+XMLV.US,D,20220607,000000,53.6659,54.525,53.656,54.5151,512780.15555446,0
+XMLV.US,D,20220608,000000,54.2682,54.2682,53.3795,53.5079,65835.646544179,0
+XMLV.US,D,20220609,000000,53.3203,53.4981,52.5798,52.5995,50647.479251072,0
+XMLV.US,D,20220610,000000,51.928,52.2292,51.6524,51.8984,141092.87876068,0
+XMLV.US,D,20220613,000000,50.9999,51.0493,49.8447,50.0027,97353.347039533,0
+XMLV.US,D,20220614,000000,50.1409,50.1409,49.1633,49.5287,130232.17955075,0
+XMLV.US,D,20220615,000000,49.9138,50.595,49.7245,49.9532,80048.538441991,0
+XMLV.US,D,20220616,000000,49.2423,49.2522,48.449,48.5906,81277.000596191,0
+XMLV.US,D,20220617,000000,48.7091,49.3018,48.4919,48.7683,105510.01166437,0
+XMLV.US,D,20220621,000000,49.2371,49.5747,48.913,49.2371,64183.923387284,0
+XMLV.US,D,20220622,000000,48.8001,49.803,48.8001,49.5251,82246.854321095,0
+XMLV.US,D,20220623,000000,49.6442,49.972,49.4158,49.8925,54316.677305201,0
+XMLV.US,D,20220624,000000,50.1607,51.3921,50.1607,51.3424,53792.048750372,0
+XMLV.US,D,20220627,000000,51.3921,51.8737,51.2729,51.6602,43861.363898703,0
+XMLV.US,D,20220628,000000,51.9085,52.2859,51.1637,51.1835,61730.957629966,0
+XMLV.US,D,20220629,000000,51.1835,51.1942,50.7914,51.0842,89393.282063165,0
+XMLV.US,D,20220630,000000,50.687,51.3521,50.4139,51.0346,65609.78525607,0
+XMLV.US,D,20220701,000000,51.0544,52.0276,50.9552,51.978,57049.579220373,0
+XMLV.US,D,20220705,000000,51.4318,51.4318,50.399,51.3325,46680.864769183,0
+XMLV.US,D,20220706,000000,51.3325,51.7347,50.9055,51.4517,35056.465466032,0
+XMLV.US,D,20220707,000000,51.7099,51.8381,51.6006,51.7099,43019.541495945,0
+XMLV.US,D,20220708,000000,51.5708,51.7495,51.3077,51.3424,41375.168309697,0
+XMLV.US,D,20220711,000000,51.1239,51.4006,51.0544,51.253,55620.696457798,0
+XMLV.US,D,20220712,000000,51.1339,51.6403,50.927,51.1339,48319.196167851,0
+XMLV.US,D,20220713,000000,50.687,51.1438,50.4983,50.9154,49953.499708133,0
+XMLV.US,D,20220714,000000,50.1805,50.5976,50.0613,50.5777,40785.08705609,0
+XMLV.US,D,20220715,000000,51.0842,51.3445,50.7962,51.1736,104564.21067554,0
+XMLV.US,D,20220718,000000,51.4417,51.4615,50.7962,50.8359,41430.55136251,0
+XMLV.US,D,20220719,000000,51.263,52.0641,51.263,52.0276,56674.988390438,0
+XMLV.US,D,20220720,000000,52.0177,52.246,51.6701,52.0872,34993.026696447,0
+XMLV.US,D,20220721,000000,51.8688,52.3256,51.7398,52.2859,102346.87463383,0
+XMLV.US,D,20220722,000000,52.4547,52.6017,51.9756,52.2759,29064.019151666,0
+XMLV.US,D,20220725,000000,52.405,52.8718,52.405,52.7228,45888.383631659,0
+XMLV.US,D,20220726,000000,52.5738,52.9214,52.5738,52.9016,36936.468367885,0
+XMLV.US,D,20220727,000000,53.0207,53.4267,52.7575,53.2789,33173.44167039,0
+XMLV.US,D,20220728,000000,53.4577,53.9443,53.1498,53.8748,54484.840392833,0
+XMLV.US,D,20220729,000000,53.8748,54.6097,53.8748,54.4408,54015.594890817,0
+XMLV.US,D,20220801,000000,54.1727,54.5203,53.8946,54.3515,55648.891466502,0
+XMLV.US,D,20220802,000000,54.2224,54.2224,53.6364,53.6662,36234.614044054,0
+XMLV.US,D,20220803,000000,53.8152,53.8351,53.269,53.6762,97268.752173174,0
+XMLV.US,D,20220804,000000,53.5967,53.5967,53.1896,53.1896,33160.351130635,0
+XMLV.US,D,20220805,000000,52.842,53.269,52.832,53.269,33298.305280369,0
+XMLV.US,D,20220808,000000,53.4478,53.8333,53.4279,53.5173,31335.731281595,0
+XMLV.US,D,20220809,000000,53.5371,53.6762,53.4229,53.6364,32633.708646613,0
+XMLV.US,D,20220810,000000,54.133,54.4859,54.1124,54.3912,49691.688913017,0
+XMLV.US,D,20220811,000000,54.6494,54.9806,54.5203,54.5898,70852.042945969,0
+XMLV.US,D,20220812,000000,54.7884,55.4339,54.7884,55.4339,70199.529887372,0
+XMLV.US,D,20220815,000000,55.1956,55.7517,55.1415,55.7418,102704.34706562,0
+XMLV.US,D,20220816,000000,55.5928,56.0198,55.5704,55.9503,30292.515959518,0
+XMLV.US,D,20220817,000000,55.6226,55.8113,55.3545,55.5829,133728.92628687,0
+XMLV.US,D,20220818,000000,55.6623,55.7269,55.464,55.6425,39207.173533218,0
+XMLV.US,D,20220819,000000,55.4041,55.424,55.2056,55.3545,31134.338362275,0
+XMLV.US,D,20220822,000000,54.8877,54.897,54.1727,54.3217,47335.391756973,0
+XMLV.US,D,20220823,000000,54.2819,54.2819,53.8351,53.8748,47684.808471993,0
+XMLV.US,D,20220824,000000,53.9046,54.0881,53.6662,53.845,60527.634937029,0
+XMLV.US,D,20220825,000000,54.0635,54.5401,53.9683,54.5203,35533.766684821,0
+XMLV.US,D,20220826,000000,54.5203,54.5337,53.4279,53.4776,45920.60649875,0
+XMLV.US,D,20220829,000000,53.1498,53.4279,52.8496,53.1697,34131.065001757,0
+XMLV.US,D,20220830,000000,53.1896,53.1896,52.415,52.5242,98879.895527734,0
+XMLV.US,D,20220831,000000,52.6036,52.6165,52.0773,52.1766,154871.15495708,0
+XMLV.US,D,20220901,000000,51.9681,52.2561,51.7893,52.2561,87353.171790453,0
+XMLV.US,D,20220902,000000,52.6533,52.9314,51.6801,51.839,40692.446313203,0
+XMLV.US,D,20220906,000000,52.0177,52.0177,51.4815,51.6503,37576.897851322,0
+XMLV.US,D,20220907,000000,51.6304,52.7158,51.6304,52.6136,42164.628553432,0
+XMLV.US,D,20220908,000000,52.3554,52.9016,52.1865,52.8618,76732.716190113,0
+XMLV.US,D,20220909,000000,53.12,53.418,52.9314,53.3187,34172.350550218,0
+XMLV.US,D,20220912,000000,53.4875,53.9393,53.4875,53.8053,49549.706904896,0
+XMLV.US,D,20220913,000000,53.0307,53.1129,52.127,52.2461,53681.282644746,0
+XMLV.US,D,20220914,000000,52.3057,52.3156,51.829,52.2163,40797.170631249,0
+XMLV.US,D,20220915,000000,52.1865,52.5428,51.9184,52.0376,33671.889145707,0
+XMLV.US,D,20220916,000000,51.551,51.7398,51.3226,51.69,53424.506672613,0
+XMLV.US,D,20220919,000000,51.35,52.3101,51.35,52.29,38619,0
+XMLV.US,D,20220920,000000,51.93,51.93,51.29,51.61,31816,0
+XMLV.US,D,20220921,000000,51.9,52.225,50.96,50.99,68534,0
+XMLV.US,D,20220922,000000,50.84,50.84,50.27,50.38,75906,0
+XMLV.US,D,20220923,000000,50.07,50.07,49.09,49.59,98710,0
+XMLV.US,D,20220926,000000,49.41,49.5419,48.584,48.89,81132,0
+XMLV.US,D,20220927,000000,49.22,49.33,47.99,48.34,77147,0
+XMLV.US,D,20220928,000000,48.6,49.57,48.44,49.28,50747,0
+XMLV.US,D,20220929,000000,48.85,48.9,48.1,48.37,44035,0
+XMLV.US,D,20220930,000000,48.43,48.86,47.98,48.04,148260,0
+XMLV.US,D,20221003,000000,48.64,49.34,48.48,49.07,51593,0
+XMLV.US,D,20221004,000000,49.58,50.36,49.569,50.35,78703,0
+XMLV.US,D,20221005,000000,49.87,50.03,49.35,49.79,53770,0
+XMLV.US,D,20221006,000000,49.58,49.58,48.95,49.1,141114,0
+XMLV.US,D,20221007,000000,48.75,48.75,47.91,48.1,33599,0
+XMLV.US,D,20221010,000000,48.22,48.67,48.22,48.37,39577,0
+XMLV.US,D,20221011,000000,48.19,49.0792,48.1764,48.64,55307,0
+XMLV.US,D,20221012,000000,48.66,48.66,48.18,48.18,53786,0
+XMLV.US,D,20221013,000000,47.54,49.64,47.3375,49.38,69506,0
+XMLV.US,D,20221014,000000,49.76,49.94,48.6701,48.74,43362,0
+XMLV.US,D,20221017,000000,49.46,50.02,49.46,49.86,43023,0
+XMLV.US,D,20221018,000000,50.58,50.79,50.21,50.53,100470,0
+XMLV.US,D,20221019,000000,50.13,50.36,49.43,49.87,47625,0
+XMLV.US,D,20221020,000000,49.87,50.0139,48.8823,48.99,33768,0
+XMLV.US,D,20221021,000000,49.1,49.8907,48.8104,49.79,27170,0
+XMLV.US,D,20221024,000000,49.96,50.29,49.88,50,64747,0
+XMLV.US,D,20221025,000000,50.01,51.05,50.01,51.02,75555,0
+XMLV.US,D,20221026,000000,51.45,51.54,50.8351,51.09,43308,0
+XMLV.US,D,20221027,000000,51.47,52.04,51.47,51.6,44685,0
+XMLV.US,D,20221028,000000,51.63,52.63,51.63,52.57,32522,0
+XMLV.US,D,20221031,000000,52.36,52.769,52.3073,52.59,170319,0
+XMLV.US,D,20221101,000000,52.95,52.95,52.52,52.57,53248,0
+XMLV.US,D,20221102,000000,52.49,53.12,51.75,51.78,115230,0
+XMLV.US,D,20221103,000000,51.32,52.06,50.93,51.74,56207,0
+XMLV.US,D,20221104,000000,52.32,52.7,51.715,52.46,55125,0
+XMLV.US,D,20221107,000000,52.59,52.685,52.065,52.62,55692,0
+XMLV.US,D,20221108,000000,52.75,53.26,52.495,52.87,73938,0
+XMLV.US,D,20221109,000000,52.59,52.94,52.19,52.27,38405,0
+XMLV.US,D,20221110,000000,53.51,54.52,53.5,54.47,45890,0
+XMLV.US,D,20221111,000000,54.56,54.56,53.87,53.95,51466,0
+XMLV.US,D,20221114,000000,53.84,54.28,53.61,53.61,37430,0
+XMLV.US,D,20221115,000000,54.15,54.344,53.6831,54.1,151463,0
+XMLV.US,D,20221116,000000,53.91,54.14,53.82,54.01,125310,0
+XMLV.US,D,20221117,000000,53.43,53.69,53.2957,53.69,47810,0
+XMLV.US,D,20221118,000000,54.11,54.38,53.9684,54.34,37147,0
+XMLV.US,D,20221121,000000,54.23,54.8,54.23,54.7,27785,0
+XMLV.US,D,20221122,000000,54.88,55.44,54.88,55.43,73062,0
+XMLV.US,D,20221123,000000,55.27,55.56,55.125,55.32,48723,0
+XMLV.US,D,20221125,000000,55.3,55.76,55.3,55.76,11463,0
+XMLV.US,D,20221128,000000,55.44,55.54,54.66,54.75,51713,0
+XMLV.US,D,20221129,000000,54.7,54.999,54.7,54.91,40721,0
+XMLV.US,D,20221130,000000,54.81,55.93,54.33,55.93,107370,0
+XMLV.US,D,20221201,000000,56.04,56.04,55.39,55.54,70434,0
+XMLV.US,D,20221202,000000,55.06,55.91,55.06,55.67,33852,0
+XMLV.US,D,20221205,000000,55.31,55.31,54.48,54.7,123406,0
+XMLV.US,D,20221206,000000,54.63,54.6856,53.94,54.35,74586,0
+XMLV.US,D,20221207,000000,54.27,54.7238,54.205,54.27,38514,0
+XMLV.US,D,20221208,000000,54.51,54.81,54.45,54.66,101075,0
+XMLV.US,D,20221209,000000,54.46,54.75,54.315,54.34,47602,0
+XMLV.US,D,20221212,000000,54.46,54.7,54.14,54.66,72287,0
+XMLV.US,D,20221213,000000,55.73,55.7899,54.4643,54.68,42732,0
+XMLV.US,D,20221214,000000,54.7,55.1924,54.255,54.535,41660,0
+XMLV.US,D,20221215,000000,53.97,54.0032,53.33,53.45,55422,0
+XMLV.US,D,20221216,000000,52.98,53.09,52.45,52.95,95827,0
+XMLV.US,D,20221219,000000,52.72,53.01,52.24,52.5,198868,0
+XMLV.US,D,20221220,000000,52.45,52.96,52.45,52.69,112940,0
+XMLV.US,D,20221221,000000,53.11,53.75,53.11,53.61,67733,0
+XMLV.US,D,20221222,000000,53.31,53.31,52.47,53.22,89904,0
+XMLV.US,D,20221223,000000,53.22,53.76,53.1288,53.73,37732,0
+XMLV.US,D,20221227,000000,53.71,54.02,53.64,53.95,48991,0
+XMLV.US,D,20221228,000000,54.02,54.11,53.14,53.14,49584,0
+XMLV.US,D,20221229,000000,53.49,54.095,53.49,53.87,40766,0
+XMLV.US,D,20221230,000000,53.63,53.74,53.136,53.49,81360,0
+XMLV.US,D,20230103,000000,53.79,53.88,53.12,53.57,42787,0
+XMLV.US,D,20230104,000000,53.81,54.42,53.71,53.95,76595,0
+XMLV.US,D,20230105,000000,53.68,53.68,53.0501,53.2,83155,0
+XMLV.US,D,20230106,000000,53.6,54.74,53.6,54.69,50632,0
+XMLV.US,D,20230109,000000,54.75,54.92,54.28,54.35,80630,0
+XMLV.US,D,20230110,000000,54.28,54.58,54.0882,54.58,68027,0
+XMLV.US,D,20230111,000000,54.77,55.2,54.77,55.17,42587,0
+XMLV.US,D,20230112,000000,55.29,55.73,55.13,55.5,97620,0
+XMLV.US,D,20230113,000000,55.12,55.5786,55.0117,55.48,31521,0
+XMLV.US,D,20230117,000000,55.44,55.6325,55.08,55.18,39780,0
+XMLV.US,D,20230118,000000,55.24,55.28,54.2284,54.25,51943,0
+XMLV.US,D,20230119,000000,53.98,54.09,53.6724,53.78,35307,0
+XMLV.US,D,20230120,000000,53.88,54.21,53.496,54.21,38606,0
+XMLV.US,D,20230123,000000,54.22,54.7043,54.09,54.43,97272,0
+XMLV.US,D,20230124,000000,54.34,54.632,54.03,54.52,29112,0
+XMLV.US,D,20230125,000000,54.13,54.6673,54.13,54.64,134317,0
+XMLV.US,D,20230126,000000,54.83,54.89,54.56,54.86,38138,0
+XMLV.US,D,20230127,000000,54.77,55.14,54.7101,54.96,35369,0
+XMLV.US,D,20230130,000000,54.66,55.29,54.66,54.74,31185,0
+XMLV.US,D,20230131,000000,54.77,55.83,54.77,55.83,223631,0
+XMLV.US,D,20230201,000000,55.66,56.57,55.47,56.24,50016,0
+XMLV.US,D,20230202,000000,56.34,56.9619,56.34,56.95,87286,0
+XMLV.US,D,20230203,000000,56.58,56.8,56.3101,56.72,430784,0
+XMLV.US,D,20230206,000000,56.49,56.68,56.1,56.39,72909,0
+XMLV.US,D,20230207,000000,56.14,56.59,55.81,56.5,34341,0
+XMLV.US,D,20230208,000000,56.17,56.3366,55.79,55.79,97883,0
+XMLV.US,D,20230209,000000,56.24,56.2937,55.135,55.23,55728,0
+XMLV.US,D,20230210,000000,55.06,55.7,55.06,55.66,43903,0
+XMLV.US,D,20230213,000000,55.68,56.24,55.62,56.24,115976,0
+XMLV.US,D,20230214,000000,56.05,56.3371,55.5301,55.79,50189,0
+XMLV.US,D,20230215,000000,55.51,56.07,55.395,56.04,65015,0
+XMLV.US,D,20230216,000000,55.58,56.16,55.39,55.83,29607,0
+XMLV.US,D,20230217,000000,55.66,56.2699,55.66,56.18,33610,0
+XMLV.US,D,20230221,000000,55.76,55.76,55.12,55.2,47388,0
+XMLV.US,D,20230222,000000,55.26,55.6046,55,55.13,67335,0
+XMLV.US,D,20230223,000000,55.29,55.7,54.88,55.27,45798,0
+XMLV.US,D,20230224,000000,54.76,55.3599,54.73,55.29,32429,0
+XMLV.US,D,20230227,000000,55.59,55.8954,55.06,55.14,35305,0
+XMLV.US,D,20230228,000000,55.15,55.53,54.91,55,27138,0
+XMLV.US,D,20230301,000000,54.76,54.97,54.62,54.95,87203,0
+XMLV.US,D,20230302,000000,54.76,55.04,54.49,55.04,72348,0
+XMLV.US,D,20230303,000000,55.1,55.37,54.77,55.3,32635,0
+XMLV.US,D,20230306,000000,55.23,55.4136,54.72,54.87,31812,0
+XMLV.US,D,20230307,000000,54.89,54.9575,54.05,54.17,67166,0
+XMLV.US,D,20230308,000000,54.2,54.41,53.98,54.23,67658,0
+XMLV.US,D,20230309,000000,54.19,54.235,53.05,53.11,50671,0
+XMLV.US,D,20230310,000000,52.78,52.96,51.53,52.01,216359,0
+XMLV.US,D,20230313,000000,50.86,52.15,50.44,51.17,177749,0
+XMLV.US,D,20230314,000000,52.6,52.79,51.61,52.17,62049,0
+XMLV.US,D,20230315,000000,50.84,51.5447,50.66,51.38,73821,0
+XMLV.US,D,20230316,000000,50.88,52.31,50.689,51.95,38288,0
+XMLV.US,D,20230317,000000,51.7,51.7,50.423,50.74,27664,0
+XMLV.US,D,20230320,000000,50.7,51.57,50.7,51.2,46249,0
+XMLV.US,D,20230321,000000,52.24,52.24,51.354,51.72,41203,0
+XMLV.US,D,20230322,000000,51.72,51.8,50.3,50.33,117439,0
+XMLV.US,D,20230323,000000,50.43,50.7296,49.59,49.86,431823,0
+XMLV.US,D,20230324,000000,49.48,50.8,49.421,50.8,130325,0
+XMLV.US,D,20230327,000000,51.35,51.5,51.0422,51.25,48405,0
+XMLV.US,D,20230328,000000,51,51.53,51,51.34,44992,0
+XMLV.US,D,20230329,000000,51.66,51.82,51.51,51.79,62706,0
+XMLV.US,D,20230330,000000,52.06,52.17,51.64,51.76,48372,0
+XMLV.US,D,20230331,000000,51.99,52.4,51.99,52.4,107065,0
+XMLV.US,D,20230403,000000,52.32,52.7,52.1262,52.34,42803,0
+XMLV.US,D,20230404,000000,52.36,52.36,51.2952,51.58,72461,0
+XMLV.US,D,20230405,000000,51.32,51.732,51.32,51.62,42906,0
+XMLV.US,D,20230406,000000,51.82,51.9556,51.65,51.755,52832,0
+XMLV.US,D,20230410,000000,51.58,52.2,51.5748,52.15,89940,0
+XMLV.US,D,20230411,000000,52.26,52.63,52.2237,52.42,73089,0
+XMLV.US,D,20230412,000000,52.65,52.7,52.1,52.19,58189,0
+XMLV.US,D,20230413,000000,52.3,52.6,51.9107,52.4,58002,0
+XMLV.US,D,20230414,000000,52.44,52.69,51.64,51.9,43650,0
+XMLV.US,D,20230417,000000,51.89,52.43,51.8613,52.43,53739,0
+XMLV.US,D,20230418,000000,52.5,52.5,51.87,52.15,54528,0
+XMLV.US,D,20230419,000000,52.1,52.5522,52.03,52.47,33954,0
+XMLV.US,D,20230420,000000,52.25,52.5182,52.2276,52.37,40004,0
+XMLV.US,D,20230421,000000,52.45,52.45,51.865,52.19,42005,0
+XMLV.US,D,20230424,000000,52.11,52.48,51.95,52.07,101435,0
+XMLV.US,D,20230425,000000,51.9,51.9766,51.53,51.57,47805,0
+XMLV.US,D,20230426,000000,51.41,51.4699,50.8714,51,118390,0
+XMLV.US,D,20230427,000000,51.09,52.09,51.09,52.04,77862,0
+XMLV.US,D,20230428,000000,52,52.52,52,52.35,125687,0
+XMLV.US,D,20230501,000000,52.24,52.74,52.24,52.37,73169,0
+XMLV.US,D,20230502,000000,52.11,52.11,50.9069,51.43,73871,0
+XMLV.US,D,20230503,000000,51.52,52.31,51.39,51.41,82599,0
+XMLV.US,D,20230504,000000,51.14,51.14,50.36,50.85,62236,0
+XMLV.US,D,20230505,000000,51.42,51.84,51.36,51.71,49689,0
+XMLV.US,D,20230508,000000,51.87,51.87,51.17,51.29,36675,0
+XMLV.US,D,20230509,000000,51.02,51.19,50.8233,51.03,40775,0
+XMLV.US,D,20230510,000000,51.33,51.427,50.57,51.06,40462,0
+XMLV.US,D,20230511,000000,50.76,50.76,50.4,50.62,36224,0
+XMLV.US,D,20230512,000000,50.77,50.8604,50.37,50.73,31348,0
+XMLV.US,D,20230515,000000,50.75,51.0116,50.69,50.86,119635,0
+XMLV.US,D,20230516,000000,50.68,50.69,50.17,50.18,45666,0
+XMLV.US,D,20230517,000000,50.47,51.0636,50.41,51.0157,58049,0
+XMLV.US,D,20230518,000000,50.83,51.17,50.66,51.05,48407,0
+XMLV.US,D,20230519,000000,51.18,51.312,50.54,50.77,39450,0
+XMLV.US,D,20230522,000000,50.77,51.04,50.41,50.83,24985,0
+XMLV.US,D,20230523,000000,50.65,51.23,50.62,50.67,25528,0
+XMLV.US,D,20230524,000000,50.46,50.46,49.99,50.05,41032,0
+XMLV.US,D,20230525,000000,49.99,49.99,49.405,49.87,50202,0
+XMLV.US,D,20230526,000000,49.82,50.21,49.7,50.15,27647,0
+XMLV.US,D,20230530,000000,50.16,50.25,49.94,50.1,33737,0
+XMLV.US,D,20230531,000000,49.93,49.9753,49.32,49.55,112729,0
+XMLV.US,D,20230601,000000,49.63,49.9431,49.37,49.79,35615,0
+XMLV.US,D,20230602,000000,50.06,51.31,50.06,51.27,139453,0
+XMLV.US,D,20230605,000000,50.98,50.98,50.459,50.6,106064,0
+XMLV.US,D,20230606,000000,50.59,51.51,50.59,51.38,61646,0
+XMLV.US,D,20230607,000000,51.54,52.49,51.54,52.32,141311,0
+XMLV.US,D,20230608,000000,52.23,52.26,51.77,52.11,59450,0
+XMLV.US,D,20230609,000000,52,52.03,51.74,51.9189,32784,0
+XMLV.US,D,20230612,000000,51.81,52.07,51.65,51.77,29141,0
+XMLV.US,D,20230613,000000,51.78,52.4,51.6748,52.12,43285,0
+XMLV.US,D,20230614,000000,52.05,52.37,51.575,51.74,69709,0
+XMLV.US,D,20230615,000000,51.67,52.2,51.65,52.16,50878,0
+XMLV.US,D,20230616,000000,52.29,52.41,51.9311,52.23,61516,0
+XMLV.US,D,20230620,000000,51.66,51.66,51.263,51.28,45883,0
+XMLV.US,D,20230621,000000,51.23,51.51,50.9547,51.31,61777,0
+XMLV.US,D,20230622,000000,51.25,51.25,50.81,50.87,59050,0
+XMLV.US,D,20230623,000000,50.65,50.8432,50.15,50.24,65611,0
+XMLV.US,D,20230626,000000,50.24,50.86,50.24,50.62,44212,0
+XMLV.US,D,20230627,000000,50.69,51.27,50.57,51.12,69598,0
+XMLV.US,D,20230628,000000,51.09,51.09,50.6839,50.8953,53489,0
+XMLV.US,D,20230629,000000,50.94,51.65,50.91,51.65,66399,0
+XMLV.US,D,20230630,000000,51.83,51.915,51.59,51.75,45741,0
+XMLV.US,D,20230703,000000,51.58,52.127,51.565,51.93,25295,0
+XMLV.US,D,20230705,000000,51.7,51.8922,51.42,51.53,33915,0
+XMLV.US,D,20230706,000000,51.21,51.21,50.78,51.15,25558,0
+XMLV.US,D,20230707,000000,51.11,51.66,51.11,51.27,31127,0
+XMLV.US,D,20230710,000000,51.22,51.77,51.22,51.47,48500,0
+XMLV.US,D,20230711,000000,51.47,52.14,51.47,52.0425,45568,0
+XMLV.US,D,20230712,000000,52.43,52.7,52.235,52.4,55071,0
+XMLV.US,D,20230713,000000,52.42,52.605,52.32,52.53,166479,0
+XMLV.US,D,20230714,000000,52.51,52.51,51.86,52.19,41567,0
+XMLV.US,D,20230717,000000,52.08,52.55,52.06,52.36,72986,0
+XMLV.US,D,20230718,000000,52.32,53,52.32,52.91,56432,0
+XMLV.US,D,20230719,000000,52.95,53.3,52.91,53.2532,49724,0
+XMLV.US,D,20230720,000000,53.35,53.58,53.13,53.54,40780,0
+XMLV.US,D,20230721,000000,53.65,53.6942,53.45,53.47,50795,0
+XMLV.US,D,20230724,000000,53.41,53.6991,53.3437,53.6,52357,0
+XMLV.US,D,20230725,000000,53.53,53.755,53.49,53.63,40785,0
+XMLV.US,D,20230726,000000,53.57,54.1099,53.57,53.93,36519,0
+XMLV.US,D,20230727,000000,54.11,54.11,53.09,53.18,49383,0
+XMLV.US,D,20230728,000000,53.51,53.625,53.101,53.4003,30638,0
+XMLV.US,D,20230731,000000,53.44,53.55,53.3066,53.4299,32009,0
+XMLV.US,D,20230801,000000,53.24,53.55,53.1501,53.34,48857,0
+XMLV.US,D,20230802,000000,53.02,53.36,52.96,53.21,61911,0
+XMLV.US,D,20230803,000000,53.06,53.1999,52.745,53.08,67473,0
+XMLV.US,D,20230804,000000,53.07,53.3796,52.8001,52.98,30592,0
+XMLV.US,D,20230807,000000,53,53.4056,53,53.31,42715,0
+XMLV.US,D,20230808,000000,52.85,53,52.495,52.9,26696,0
+XMLV.US,D,20230809,000000,52.9,53.005,52.65,52.73,47316,0
+XMLV.US,D,20230810,000000,52.94,53.1431,52.49,52.63,59398,0
+XMLV.US,D,20230811,000000,52.44,52.7299,52.44,52.7,47605,0
+XMLV.US,D,20230814,000000,52.33,52.38,52.0075,52.27,55404,0
+XMLV.US,D,20230815,000000,51.93,51.93,51.34,51.34,54986,0
+XMLV.US,D,20230816,000000,51.29,51.54,51.07,51.07,38314,0
+XMLV.US,D,20230817,000000,51.11,51.35,50.74,50.79,44968,0
+XMLV.US,D,20230818,000000,50.59,51.09,50.59,50.93,34155,0
+XMLV.US,D,20230821,000000,50.92,50.92,50.47,50.71,35909,0
+XMLV.US,D,20230822,000000,50.76,50.88,50.59,50.65,21914,0
+XMLV.US,D,20230823,000000,50.7,51.03,50.7,51.02,34952,0
+XMLV.US,D,20230824,000000,50.88,51.425,50.78,50.78,166128,0
+XMLV.US,D,20230825,000000,50.87,51.1389,50.7,50.98,49202,0
+XMLV.US,D,20230828,000000,51.08,51.6099,51.08,51.2,44346,0
+XMLV.US,D,20230829,000000,51.17,51.57,51.09,51.55,31893,0
+XMLV.US,D,20230830,000000,51.51,51.88,51.51,51.68,31902,0
+XMLV.US,D,20230831,000000,51.73,51.9,51.44,51.44,46903,0
+XMLV.US,D,20230901,000000,51.7,51.955,51.6705,51.79,35004,0
+XMLV.US,D,20230905,000000,51.49,51.49,50.5101,50.54,38115,0
+XMLV.US,D,20230906,000000,50.54,50.67,50.215,50.4,80192,0
+XMLV.US,D,20230907,000000,50.29,50.38,50.06,50.18,55569,0
+XMLV.US,D,20230908,000000,50.18,50.375,50.13,50.18,28066,0
+XMLV.US,D,20230911,000000,50.35,50.4829,50.23,50.35,43091,0
+XMLV.US,D,20230912,000000,50.26,50.7,50.26,50.585,40343,0
+XMLV.US,D,20230913,000000,50.6,50.6,50.34,50.51,70126,0
+XMLV.US,D,20230914,000000,50.79,51.205,50.79,51.1702,33362,0
+XMLV.US,D,20230915,000000,51.05,51.1932,50.8001,51.005,32338,0
+XMLV.US,D,20230918,000000,50.68,50.9225,50.6646,50.78,45740,0
+XMLV.US,D,20230919,000000,50.75,50.885,50.55,50.55,30354,0
+XMLV.US,D,20230920,000000,50.81,51.09,50.62,50.65,61584,0
+XMLV.US,D,20230921,000000,50.34,50.45,49.95,49.95,55657,0
+XMLV.US,D,20230922,000000,49.99,50.1165,49.805,49.805,38909,0
+XMLV.US,D,20230925,000000,49.63,50.04,49.63,49.97,37966,0
+XMLV.US,D,20230926,000000,49.71,49.82,49.17,49.23,157840,0
+XMLV.US,D,20230927,000000,49.32,49.415,48.9,49.13,43442,0
+XMLV.US,D,20230928,000000,49.18,49.54,49.1665,49.36,36520,0
+XMLV.US,D,20230929,000000,49.62,49.81,49.1162,49.17,52539,0
+XMLV.US,D,20231002,000000,49.14,49.14,48.2777,48.5,65951,0
+XMLV.US,D,20231003,000000,48.25,48.3955,47.92,48.11,43815,0
+XMLV.US,D,20231004,000000,48.18,48.61,47.87,48.55,63376,0
+XMLV.US,D,20231005,000000,48.54,48.7999,48.43,48.67,55489,0
+XMLV.US,D,20231006,000000,48.44,49.0663,48.22,48.83,40532,0
+XMLV.US,D,20231009,000000,48.64,49.4467,48.64,49.31,27172,0
+XMLV.US,D,20231010,000000,49.4,49.79,49.4,49.52,39298,0
+XMLV.US,D,20231011,000000,49.6,49.8,49.41,49.7,59573,0
+XMLV.US,D,20231012,000000,49.74,49.74,48.68,48.9,28208,0
+XMLV.US,D,20231013,000000,49.09,49.1809,48.7706,48.93,26258,0
+XMLV.US,D,20231016,000000,49.23,49.7,49.2,49.61,37345,0
+XMLV.US,D,20231017,000000,49.5,50.36,49.5,50.08,37659,0
+XMLV.US,D,20231018,000000,49.85,49.85,49.27,49.32,33009,0
+XMLV.US,D,20231019,000000,49.14,49.2957,48.5273,48.5899,28179,0
+XMLV.US,D,20231020,000000,48.62,48.7595,48.185,48.21,38883,0
+XMLV.US,D,20231023,000000,47.96,48.15,47.61,47.61,32950,0
+XMLV.US,D,20231024,000000,47.86,48.15,47.72,47.95,171500,0
+XMLV.US,D,20231025,000000,47.7,47.96,47.58,47.6535,63799,0
+XMLV.US,D,20231026,000000,47.7,48.46,47.7,48.17,115269,0
+XMLV.US,D,20231027,000000,48.17,48.19,47.35,47.52,45791,0
+XMLV.US,D,20231030,000000,47.84,48.01,47.55,47.8,28454,0
+XMLV.US,D,20231031,000000,47.89,48.329,47.878,48.2123,126854,0
+XMLV.US,D,20231101,000000,48.2,48.64,48.0711,48.56,36606,0
+XMLV.US,D,20231102,000000,48.88,49.53,48.88,49.4357,34756,0
+XMLV.US,D,20231103,000000,49.8,50.3025,49.8,50.06,35701,0
+XMLV.US,D,20231106,000000,49.96,49.96,49.6406,49.73,30388,0
+XMLV.US,D,20231107,000000,49.65,49.66,49.49,49.55,41073,0
+XMLV.US,D,20231108,000000,49.53,49.58,49.24,49.33,104824,0
+XMLV.US,D,20231109,000000,49.47,49.47,48.8581,48.9,62594,0
+XMLV.US,D,20231110,000000,49.07,49.3041,48.89,49.27,37968,0
+XMLV.US,D,20231113,000000,49.1,49.3699,49.06,49.17,28243,0
+XMLV.US,D,20231114,000000,50.02,50.77,49.88,50.6585,31908,0
+XMLV.US,D,20231115,000000,50.65,51.025,50.5868,50.7,52797,0
+XMLV.US,D,20231116,000000,50.64,50.7,50.34,50.42,38447,0
+XMLV.US,D,20231117,000000,50.62,50.7056,50.4207,50.5,34887,0
+XMLV.US,D,20231120,000000,50.42,50.6269,50.25,50.53,45590,0
+XMLV.US,D,20231121,000000,50.41,50.56,50.32,50.43,34487,0
+XMLV.US,D,20231122,000000,50.59,50.9016,50.59,50.8,56206,0
+XMLV.US,D,20231124,000000,50.88,51.0469,50.85,50.95,12624,0
+XMLV.US,D,20231127,000000,50.81,51.0042,50.7236,50.91,63677,0
+XMLV.US,D,20231128,000000,50.82,50.8671,50.54,50.54,72461,0
+XMLV.US,D,20231129,000000,50.71,50.82,50.37,50.37,61752,0
+XMLV.US,D,20231130,000000,50.53,50.99,50.41,50.93,58686,0
+XMLV.US,D,20231201,000000,50.77,51.69,50.77,51.6884,34328,0
+XMLV.US,D,20231204,000000,51.55,52.29,51.55,52.26,22476,0
+XMLV.US,D,20231205,000000,52.11,52.14,51.74,51.81,32505,0
+XMLV.US,D,20231206,000000,51.96,52.2361,51.7609,51.7951,38765,0
+XMLV.US,D,20231207,000000,51.76,52,51.65,51.92,30806,0
+XMLV.US,D,20231208,000000,51.84,52.1315,51.74,51.92,35624,0
+XMLV.US,D,20231211,000000,51.84,52.24,51.84,52.22,29695,0
+XMLV.US,D,20231212,000000,52.16,52.4271,52.026,52.2,36812,0
+XMLV.US,D,20231213,000000,52.14,53.2754,52.14,53.23,45821,0
+XMLV.US,D,20231214,000000,53.6,53.87,53.29,53.44,43563,0
+XMLV.US,D,20231215,000000,53.33,53.34,52.6584,52.66,43297,0
+XMLV.US,D,20231218,000000,52.7,52.78,52.58,52.7,44116,0
+XMLV.US,D,20231219,000000,52.82,53.19,52.82,53.14,31471,0
+XMLV.US,D,20231220,000000,53.06,53.41,52.53,52.56,67197,0
+XMLV.US,D,20231221,000000,52.79,52.97,52.469,52.91,70510,0
+XMLV.US,D,20231222,000000,53.16,53.4349,53.0916,53.23,28232,0
+XMLV.US,D,20231226,000000,53.22,53.5548,53.2199,53.39,36541,0
+XMLV.US,D,20231227,000000,53.35,53.44,53.2311,53.36,31903,0
+XMLV.US,D,20231228,000000,53.3,53.46,53.2533,53.41,30930,0
+XMLV.US,D,20231229,000000,53.29,53.344,53.0319,53.18,128055,0
+XMLV.US,D,20240102,000000,52.9,53.52,52.88,53.34,81418,0
+XMLV.US,D,20240103,000000,53.04,53.12,52.7,52.7,22370,0
+XMLV.US,D,20240104,000000,52.79,52.9656,52.7,52.72,35524,0
+XMLV.US,D,20240105,000000,52.55,53,52.55,52.73,26786,0
+XMLV.US,D,20240108,000000,52.77,53.18,52.67,53.15,40166,0
+XMLV.US,D,20240109,000000,52.79,52.87,52.66,52.81,32713,0
+XMLV.US,D,20240110,000000,52.78,52.95,52.709,52.91,27035,0
+XMLV.US,D,20240111,000000,52.79,52.87,52.4201,52.82,42035,0
+XMLV.US,D,20240112,000000,53.13,53.31,52.83,53.02,34797,0
+XMLV.US,D,20240116,000000,52.78,52.9217,52.6,52.77,64875,0
+XMLV.US,D,20240117,000000,52.36,52.7136,52.1901,52.35,32477,0
+XMLV.US,D,20240118,000000,52.48,52.5,52.025,52.45,36213,0
+XMLV.US,D,20240119,000000,52.52,52.8464,52.2501,52.72,23696,0
+XMLV.US,D,20240122,000000,52.9,53.2228,52.89,53.12,43417,0
+XMLV.US,D,20240123,000000,53.31,53.52,52.86,52.98,94421,0
+XMLV.US,D,20240124,000000,53.39,53.39,52.58,52.59,45485,0
+XMLV.US,D,20240125,000000,52.95,53.04,52.51,52.77,26400,0
+XMLV.US,D,20240126,000000,52.93,53.1152,52.7701,52.86,26709,0
+XMLV.US,D,20240129,000000,52.83,53.21,52.7202,53.1373,37834,0
+XMLV.US,D,20240130,000000,53.03,53.3487,52.9036,53.2,48353,0
+XMLV.US,D,20240131,000000,53.21,53.4297,52.5952,52.65,33979,0
+XMLV.US,D,20240201,000000,52.7,53.37,52.52,53.37,34067,0
+XMLV.US,D,20240202,000000,53,53.215,52.6728,53,28725,0
+XMLV.US,D,20240205,000000,52.65,52.7,52.1362,52.38,52071,0
+XMLV.US,D,20240206,000000,52.42,52.74,52.36,52.63,33570,0
+XMLV.US,D,20240207,000000,52.74,52.8579,52.5121,52.65,37503,0
+XMLV.US,D,20240208,000000,52.65,53.15,52.65,53.15,38569,0
+XMLV.US,D,20240209,000000,53.14,53.38,52.9465,53.34,153554,0
+XMLV.US,D,20240212,000000,53.35,53.81,53.35,53.77,29149,0
+XMLV.US,D,20240213,000000,52.93,53.02,52.4,52.7,26461,0
+XMLV.US,D,20240214,000000,52.98,53.315,52.7311,53.2393,55154,0
+XMLV.US,D,20240215,000000,53.45,54.1455,53.45,54.09,32725,0
+XMLV.US,D,20240216,000000,53.93,54.3296,53.88,53.95,114318,0
+XMLV.US,D,20240220,000000,53.71,54.21,53.69,53.88,43776,0
+XMLV.US,D,20240221,000000,53.83,54.17,53.83,54.17,345479,0
+XMLV.US,D,20240222,000000,54.28,54.4,53.9507,54.355,53078,0
+XMLV.US,D,20240223,000000,54.37,54.59,54.31,54.5082,45882,0
+XMLV.US,D,20240226,000000,54.35,54.51,54.0607,54.14,30101,0
+XMLV.US,D,20240227,000000,54.25,54.255,54.06,54.24,25556,0
+XMLV.US,D,20240228,000000,54.1,54.5745,54.1,54.44,60210,0
+XMLV.US,D,20240229,000000,54.63,54.7853,54.245,54.45,146092,0
+XMLV.US,D,20240301,000000,54.44,54.5797,54.125,54.49,15866,0
+XMLV.US,D,20240304,000000,54.54,55.13,54.54,55.01,26748,0
+XMLV.US,D,20240305,000000,54.94,55.23,54.611,54.74,32250,0
+XMLV.US,D,20240306,000000,54.99,55.1801,54.9,55.06,61030,0
+XMLV.US,D,20240307,000000,55.26,55.46,55.26,55.38,33346,0
+XMLV.US,D,20240308,000000,55.49,55.6365,55.28,55.28,33928,0
+XMLV.US,D,20240311,000000,55.22,55.48,55.15,55.45,46375,0
+XMLV.US,D,20240312,000000,55.43,55.5077,55.12,55.38,64318,0
+XMLV.US,D,20240313,000000,55.46,55.655,55.37,55.47,46865,0
+XMLV.US,D,20240314,000000,55.42,55.42,54.63,54.98,27698,0
+XMLV.US,D,20240315,000000,54.77,55.18,54.77,55.09,43702,0
+XMLV.US,D,20240318,000000,54.69,54.75,54.38,54.38,66361,0
+XMLV.US,D,20240319,000000,54.35,54.8339,54.35,54.8,25316,0
+XMLV.US,D,20240320,000000,54.8,55.2752,54.68,55.24,44920,0
+XMLV.US,D,20240321,000000,55.24,55.69,55.24,55.59,35593,0
+XMLV.US,D,20240322,000000,55.8,55.8,55.26,55.26,33538,0
+XMLV.US,D,20240325,000000,55.34,55.48,55.26,55.26,158313,0
+XMLV.US,D,20240326,000000,55.43,55.4544,55.21,55.28,25574,0
+XMLV.US,D,20240327,000000,55.43,56.19,55.43,56.19,65263,0
+XMLV.US,D,20240328,000000,56.22,56.591,56.22,56.4,24748,0
+XMLV.US,D,20240401,000000,56.48,56.48,55.9969,56.09,80325,0
+XMLV.US,D,20240402,000000,55.78,55.98,55.53,55.73,32678,0
+XMLV.US,D,20240403,000000,55.59,55.847,55.59,55.72,29383,0
+XMLV.US,D,20240404,000000,56,56.0307,55.22,55.35,46661,0
+XMLV.US,D,20240405,000000,55.25,55.625,55.1305,55.52,23378,0
+XMLV.US,D,20240408,000000,55.64,56.05,55.64,55.87,55574,0
+XMLV.US,D,20240409,000000,56.07,56.1,55.6515,55.87,28461,0
+XMLV.US,D,20240410,000000,55.13,55.2514,54.7,54.88,25937,0
+XMLV.US,D,20240411,000000,54.98,54.98,54.57,54.76,30934,0
+XMLV.US,D,20240412,000000,54.55,54.75,54.1,54.25,21543,0
+XMLV.US,D,20240415,000000,54.46,54.62,53.7074,53.8731,27350,0
+XMLV.US,D,20240416,000000,53.77,53.8954,53.4,53.68,22774,0
+XMLV.US,D,20240417,000000,53.86,53.86,53.37,53.37,36459,0
+XMLV.US,D,20240418,000000,53.6,53.755,53.47,53.59,22816,0
+XMLV.US,D,20240419,000000,53.56,54.21,53.56,54.16,29116,0
+XMLV.US,D,20240422,000000,54.34,54.84,54.18,54.54,24845,0
+XMLV.US,D,20240423,000000,54.57,55.05,54.57,54.91,23469,0
+XMLV.US,D,20240424,000000,54.76,55.07,54.5975,55.04,32946,0
+XMLV.US,D,20240425,000000,54.74,54.8622,54.49,54.74,21196,0
+XMLV.US,D,20240426,000000,54.75,54.9598,54.64,54.67,30460,0
+XMLV.US,D,20240429,000000,54.69,55.0349,54.69,54.94,16186,0
+XMLV.US,D,20240430,000000,54.74,54.8555,54.44,54.4418,44004,0
+XMLV.US,D,20240501,000000,54.42,55.2202,54.42,54.7,25474,0
+XMLV.US,D,20240502,000000,55.05,55.2,54.84,55.16,20678,0
+XMLV.US,D,20240503,000000,55.55,55.5746,55.217,55.5,17906,0
+XMLV.US,D,20240506,000000,55.78,56.01,55.78,56.01,43714,0
+XMLV.US,D,20240507,000000,56.09,56.3999,56.09,56.32,16263,0
+XMLV.US,D,20240508,000000,56.02,56.23,55.9426,56.01,20023,0
+XMLV.US,D,20240509,000000,56.08,56.5612,56.05,56.48,38870,0
+XMLV.US,D,20240510,000000,56.64,56.69,56.5313,56.69,28688,0
+XMLV.US,D,20240513,000000,56.84,56.9171,56.46,56.46,16561,0
+XMLV.US,D,20240514,000000,56.68,56.88,56.4114,56.55,38330,0
+XMLV.US,D,20240515,000000,56.83,56.96,56.761,56.81,18476,0
+XMLV.US,D,20240516,000000,56.81,56.9999,56.81,56.92,38879,0
+XMLV.US,D,20240517,000000,56.9,56.9585,56.773,56.93,19403,0
+XMLV.US,D,20240520,000000,56.93,57.14,56.78,56.8792,14797,0
+XMLV.US,D,20240521,000000,56.77,56.98,56.77,56.94,30136,0
+XMLV.US,D,20240522,000000,56.76,56.94,56.5588,56.61,32974,0
+XMLV.US,D,20240523,000000,56.58,56.58,55.75,55.75,21957,0
+XMLV.US,D,20240524,000000,55.95,56.118,55.8001,55.9118,53883,0
+XMLV.US,D,20240528,000000,56,56.05,55.355,55.4022,22205,0
+XMLV.US,D,20240529,000000,54.98,54.98,54.71,54.74,143739,0
+XMLV.US,D,20240530,000000,54.86,55.37,54.86,55.35,25373,0
+XMLV.US,D,20240531,000000,55.49,56.35,55.49,56.35,130298,0
+XMLV.US,D,20240603,000000,56.45,56.45,55.8549,55.99,20637,0
+XMLV.US,D,20240604,000000,55.83,56.0689,55.71,55.71,15199,0
+XMLV.US,D,20240605,000000,55.92,55.92,55.585,55.77,18837,0
+XMLV.US,D,20240606,000000,55.64,55.8999,55.5097,55.6501,17866,0
+XMLV.US,D,20240607,000000,55.36,55.5612,55.23,55.28,21538,0
+XMLV.US,D,20240610,000000,55.02,55.336,54.81,55.1762,14720,0
+XMLV.US,D,20240611,000000,55,55.0572,54.71,54.95,38401,0
+XMLV.US,D,20240612,000000,55.57,55.9137,55.37,55.43,22515,0
+XMLV.US,D,20240613,000000,55.42,55.42,54.97,55.23,22287,0
+XMLV.US,D,20240614,000000,54.85,54.9,54.5,54.74,53837,0
+XMLV.US,D,20240617,000000,54.5,55.3156,54.5,55.25,18344,0
+XMLV.US,D,20240618,000000,55.2,55.4729,55.2,55.35,25370,0
+XMLV.US,D,20240620,000000,55.31,55.61,55.2676,55.39,28515,0
+XMLV.US,D,20240621,000000,55.4,55.5944,55.37,55.49,16975,0
+XMLV.US,D,20240624,000000,55.28,55.9444,55.28,55.57,22137,0
+XMLV.US,D,20240625,000000,55.53,55.53,54.983,55.07,31452,0
+XMLV.US,D,20240626,000000,54.92,54.92,54.6601,54.84,35363,0
+XMLV.US,D,20240627,000000,54.94,55.12,54.82,55.11,29419,0
+XMLV.US,D,20240628,000000,55.38,55.51,55.0659,55.23,186026,0
+XMLV.US,D,20240701,000000,55.34,55.45,54.75,54.87,43609,0
+XMLV.US,D,20240702,000000,54.8,55.06,54.8,55.04,17234,0
+XMLV.US,D,20240703,000000,55.04,55.21,54.85,54.85,13158,0
+XMLV.US,D,20240705,000000,54.83,54.8839,54.47,54.58,42950,0
+XMLV.US,D,20240708,000000,54.78,55.05,54.621,54.6221,65150,0
+XMLV.US,D,20240709,000000,54.54,54.68,54.3,54.31,25958,0
+XMLV.US,D,20240710,000000,54.42,54.9285,54.42,54.9,32517,0
+XMLV.US,D,20240711,000000,55.35,56.1841,55.35,56.18,20893,0
+XMLV.US,D,20240712,000000,56.35,56.7999,56.35,56.49,16308,0
+XMLV.US,D,20240715,000000,56.65,57.08,56.65,56.85,20360,0
+XMLV.US,D,20240716,000000,57.01,58.03,57.01,57.96,27810,0
+XMLV.US,D,20240717,000000,57.73,58.49,57.73,58.2247,54014,0
+XMLV.US,D,20240718,000000,58.03,58.635,57.745,57.8235,34350,0
+XMLV.US,D,20240719,000000,57.73,57.73,57.2303,57.3466,7339,0
+XMLV.US,D,20240722,000000,57.49,57.98,57.35,57.96,24066,0
+XMLV.US,D,20240723,000000,57.91,58.1873,57.84,57.84,21600,0
+XMLV.US,D,20240724,000000,57.68,58.04,57.21,57.21,14490,0
+XMLV.US,D,20240725,000000,57.31,58.37,57.31,57.7908,27944,0
+XMLV.US,D,20240726,000000,58.16,58.57,58.15,58.55,23075,0
+XMLV.US,D,20240729,000000,58.62,58.67,58.2601,58.45,35559,0
+XMLV.US,D,20240730,000000,58.59,59.315,58.59,59.24,43925,0
+XMLV.US,D,20240731,000000,59.46,59.83,59.14,59.15,139341,0
+XMLV.US,D,20240801,000000,59.32,59.58,58.37,58.66,65918,0
+XMLV.US,D,20240802,000000,58.09,58.41,57.55,58.09,227168,0
+XMLV.US,D,20240805,000000,56.17,56.97,56.1,56.47,41322,0
+XMLV.US,D,20240806,000000,56.56,57.5699,56.48,57.02,29350,0
+XMLV.US,D,20240807,000000,57.44,57.59,56.72,56.83,45256,0
+XMLV.US,D,20240808,000000,57.12,57.59,57.065,57.47,33983,0
+XMLV.US,D,20240809,000000,57.51,57.68,57.15,57.57,86509,0
+XMLV.US,D,20240812,000000,57.66,57.66,57.0515,57.11,14565,0
+XMLV.US,D,20240813,000000,57.33,57.65,57.12,57.59,22718,0
+XMLV.US,D,20240814,000000,57.68,57.9,57.5745,57.82,31195,0
+XMLV.US,D,20240815,000000,58.27,58.475,58.0535,58.26,19900,0
+XMLV.US,D,20240816,000000,58.2,58.5,58.2,58.41,11900,0
+XMLV.US,D,20240819,000000,58.44,58.79,58.44,58.79,20855,0
+XMLV.US,D,20240820,000000,58.68,58.68,58.3842,58.49,26800,0
+XMLV.US,D,20240821,000000,58.66,58.9985,58.55,58.94,17065,0
+XMLV.US,D,20240822,000000,59,59.01,58.8123,58.93,17786,0
+XMLV.US,D,20240823,000000,59.16,59.805,59.16,59.65,18328,0
+XMLV.US,D,20240826,000000,59.83,60.19,59.55,59.55,27150,0
+XMLV.US,D,20240827,000000,59.44,59.61,59.4008,59.58,19677,0
+XMLV.US,D,20240828,000000,59.42,59.856,59.42,59.6,30609,0
+XMLV.US,D,20240829,000000,59.8,60.07,59.58,59.74,22753,0
+XMLV.US,D,20240830,000000,59.9263,60.34,59.7351,60.34,109097,0
+XMLV.US,D,20240903,000000,60.06,60.09,59.4202,59.63,17982,0
+XMLV.US,D,20240904,000000,59.59,59.8944,59.51,59.64,14434,0
+XMLV.US,D,20240905,000000,59.78,59.88,59.3861,59.39,20142,0
+XMLV.US,D,20240906,000000,59.47,59.58,58.705,58.77,19093,0
+XMLV.US,D,20240909,000000,58.88,59.305,58.67,59,24448,0
+XMLV.US,D,20240910,000000,59.08,59.1831,58.83,59.05,12807,0
+XMLV.US,D,20240911,000000,58.89,58.92,58.06,58.83,406858,0
+XMLV.US,D,20240912,000000,58.95,59.27,58.75,59.2,61813,0
+XMLV.US,D,20240913,000000,59.46,60.06,59.46,60.02,18297,0
+XMLV.US,D,20240916,000000,60.17,60.65,60.17,60.54,69901,0
+XMLV.US,D,20240917,000000,60.72,60.996,60.5,60.5868,31693,0
+XMLV.US,D,20240918,000000,60.59,60.9206,60.404,60.45,13778,0
+XMLV.US,D,20240919,000000,61.12,61.12,60.59,60.885,21131,0
+XMLV.US,D,20240920,000000,60.72,60.7588,60.49,60.56,10643,0
+XMLV.US,D,20240923,000000,60.29,60.8798,60.29,60.77,13429,0
+XMLV.US,D,20240924,000000,60.85,61.0899,60.83,60.95,19084,0
+XMLV.US,D,20240925,000000,60.96,60.96,60.5309,60.59,29313,0
+XMLV.US,D,20240926,000000,60.89,60.96,60.63,60.79,62028,0
+XMLV.US,D,20240927,000000,61.07,61.45,60.79,60.79,38411,0
+XMLV.US,D,20240930,000000,60.66,61.1059,60.63,61.04,15026,0
+XMLV.US,D,20241001,000000,61.05,61.05,60.64,60.85,27076,0
+XMLV.US,D,20241002,000000,60.76,61.0901,60.7,60.85,14169,0
+XMLV.US,D,20241003,000000,60.64,60.71,60.321,60.59,44936,0
+XMLV.US,D,20241004,000000,60.8,61.02,60.56,60.99,23416,0
+XMLV.US,D,20241007,000000,60.85,60.85,60.3274,60.53,16343,0
+XMLV.US,D,20241008,000000,60.61,60.7575,60.4201,60.55,51230,0
+XMLV.US,D,20241009,000000,60.48,61.15,60.48,60.86,36769,0
+XMLV.US,D,20241010,000000,60.72,60.775,60.357,60.5635,16714,0
+XMLV.US,D,20241011,000000,60.73,61.2,60.73,61.2,22747,0
+XMLV.US,D,20241014,000000,61.15,61.6493,61.145,61.61,17660,0
+XMLV.US,D,20241015,000000,61.65,62.33,61.65,61.86,19859,0
+XMLV.US,D,20241016,000000,61.93,62.5199,61.93,62.33,17933,0
+XMLV.US,D,20241017,000000,62.33,62.35,62.1208,62.2419,11450,0
+XMLV.US,D,20241018,000000,62.24,62.4227,62.16,62.3,18797,0
+XMLV.US,D,20241021,000000,62.24,62.26,61.6801,61.7102,125300,0
+XMLV.US,D,20241022,000000,61.51,61.58,61.3268,61.48,11676,0
+XMLV.US,D,20241023,000000,61.3,61.4907,61.1882,61.37,15112,0
+XMLV.US,D,20241024,000000,61.54,61.69,61.3436,61.4974,10604,0
+XMLV.US,D,20241025,000000,61.7,61.7,61.1442,61.1442,12354,0
+XMLV.US,D,20241028,000000,61.36,61.78,61.36,61.55,18950,0
+XMLV.US,D,20241029,000000,61.33,61.612,61.33,61.545,22014,0
+XMLV.US,D,20241030,000000,61.44,61.9701,61.44,61.64,36899,0
+XMLV.US,D,20241031,000000,61.59,61.6329,61.1309,61.1309,27945,0
+XMLV.US,D,20241101,000000,61.24,61.4032,60.71,60.81,16014,0
+XMLV.US,D,20241104,000000,60.8,61.03,60.69,60.76,15550,0
+XMLV.US,D,20241105,000000,60.72,61.55,60.72,61.55,215434,0
+XMLV.US,D,20241106,000000,63.34,63.7,63.13,63.56,26447,0
+XMLV.US,D,20241107,000000,63.71,63.71,63.25,63.27,57168,0
+XMLV.US,D,20241108,000000,63.4,64.14,63.4,63.95,56122,0
+XMLV.US,D,20241111,000000,64.41,64.841,64.26,64.71,13780,0
+XMLV.US,D,20241112,000000,64.6514,64.76,64.34,64.37,28159,0
+XMLV.US,D,20241113,000000,64.6303,64.64,64.06,64.14,22907,0
+XMLV.US,D,20241114,000000,64.1107,64.15,63.16,63.16,22430,0
+XMLV.US,D,20241115,000000,63.4957,63.4957,62.9814,63.18,11436,0
+XMLV.US,D,20241118,000000,63.235,63.51,63.11,63.32,13585,0
+XMLV.US,D,20241119,000000,62.975,63.4,62.73,63.25,26232,0
+XMLV.US,D,20241120,000000,63.175,63.4713,63.1432,63.47,16118,0
+XMLV.US,D,20241121,000000,63.565,64.36,63.565,64.32,15985,0
+XMLV.US,D,20241122,000000,64.608,64.89,64.39,64.83,21316,0
+XMLV.US,D,20241125,000000,65.535,65.78,65.22,65.445,12517,0
+XMLV.US,D,20241126,000000,65.27,65.43,65.05,65.14,15546,0
+XMLV.US,D,20241127,000000,65.707205,65.991,65.2001,65.27,20022,0
+XMLV.US,D,20241129,000000,65.5505,65.67,65.435,65.4426,133307,0
+XMLV.US,D,20241202,000000,64.92,65.37,64.79,64.88,16538,0
+XMLV.US,D,20241203,000000,65.1007,65.1007,64.44,64.51,12882,0
+XMLV.US,D,20241204,000000,64.4255,64.659,64.324,64.57,13311,0
+XMLV.US,D,20241205,000000,64.61,64.6799,64.305,64.43,170734,0
+XMLV.US,D,20241206,000000,64.652,64.7,64.0061,64.12,34494,0
+XMLV.US,D,20241209,000000,64.1855,64.3,63.8499,63.91,69400,0
+XMLV.US,D,20241210,000000,63.26,63.85,63.26,63.44,14689,0
+XMLV.US,D,20241211,000000,63.675,63.73,63.5001,63.53,17945,0
+XMLV.US,D,20241212,000000,63.685,63.77,63.35,63.35,16167,0
+XMLV.US,D,20241213,000000,63.22,63.415,63.1501,63.36,19501,0
+XMLV.US,D,20241216,000000,63.47,63.68,63.11,63.26,22000,0
+XMLV.US,D,20241217,000000,63.035,63.13,62.3498,62.52,34433,0
+XMLV.US,D,20241218,000000,62.68,62.68,60.58,60.58,15371,0
+XMLV.US,D,20241219,000000,61.28,61.28,60.57,60.57,26003,0
+XMLV.US,D,20241220,000000,61.0279,61.5419,60.51,61.23,21790,0
+XMLV.US,D,20241223,000000,60.4027,60.825,60.31,60.825,23116,0
+XMLV.US,D,20241224,000000,60.8077,61.23,60.78,61.23,8611,0
+XMLV.US,D,20241226,000000,61.07,61.44,61.03,61.44,33244,0
+XMLV.US,D,20241227,000000,61.0691,61.425,60.68,60.85,26448,0
+XMLV.US,D,20241230,000000,60.6192,60.8685,60.15,60.62,21218,0
+XMLV.US,D,20241231,000000,60.86,61.112,60.74,60.82,18191,0
+XMLV.US,D,20250102,000000,61.037,61.2,60.39,60.62,23514,0
+XMLV.US,D,20250103,000000,60.65,61.083,60.64,60.9384,12838,0
+XMLV.US,D,20250106,000000,61.13,61.13,60.28,60.2852,18726,0
+XMLV.US,D,20250107,000000,60.49,60.5089,59.83,60.02,22348,0
+XMLV.US,D,20250108,000000,59.72,60.26,59.6203,60.26,12285,0
+XMLV.US,D,20250110,000000,59.5713,59.58,58.9,59.1549,19107,0
+XMLV.US,D,20250113,000000,59.3,59.6134,58.83,59.6134,16499,0
+XMLV.US,D,20250114,000000,59.791,60.56,59.791,60.54,48945,0
+XMLV.US,D,20250115,000000,61.6,61.6,60.8683,61.11,20702,0
+XMLV.US,D,20250116,000000,61.17,61.7551,60.97,61.7551,15997,0
+XMLV.US,D,20250117,000000,61.98,62.0544,61.7439,61.84,9936,0
+XMLV.US,D,20250121,000000,62.5699,62.71,62.15,62.71,26592,0
+XMLV.US,D,20250122,000000,62.31,62.54,61.83,61.83,18085,0
+XMLV.US,D,20250123,000000,61.4701,61.83,61.411,61.8249,25865,0
+XMLV.US,D,20250124,000000,61.7742,61.94,61.681,61.86,68763,0
+XMLV.US,D,20250127,000000,61.93,62.3346,61.76,62.31,26679,0
+XMLV.US,D,20250128,000000,62.11,62.43,61.79,62,27519,0
+XMLV.US,D,20250129,000000,61.9,62.2222,61.36,61.62,15302,0
+XMLV.US,D,20250130,000000,62.22,62.5788,61.96,62.38,15396,0
+XMLV.US,D,20250131,000000,62.08,62.4241,61.7402,62,15557,0
+XMLV.US,D,20250203,000000,60.99,61.91,60.798,61.7,24387,0
+XMLV.US,D,20250204,000000,61.5699,61.8809,61.2717,61.7627,35897,0
+XMLV.US,D,20250205,000000,61.92,62.22,61.8049,62.18,21519,0
+XMLV.US,D,20250206,000000,62.40295,62.40295,61.7501,61.99,11873,0
+XMLV.US,D,20250207,000000,62.13,62.1301,61.5198,61.57,19796,0
+XMLV.US,D,20250210,000000,61.39,61.75,61.24,61.3403,418455,0
+XMLV.US,D,20250211,000000,61.14,61.4012,61.0128,61.3659,17465,0
+XMLV.US,D,20250212,000000,60.77,61.0699,60.6311,60.9094,17718,0
+XMLV.US,D,20250213,000000,60.9404,61.6754,60.9404,61.6361,11048,0
+XMLV.US,D,20250214,000000,61.805,61.805,61.2334,61.2464,17071,0
+XMLV.US,D,20250218,000000,61.2863,61.6447,61.24,61.6447,12106,0
+XMLV.US,D,20250219,000000,61.5,61.77,61.39,61.5715,10592,0
+XMLV.US,D,20250220,000000,61.3299,61.45,61.04,61.4047,10793,0
+XMLV.US,D,20250221,000000,61.4562,61.57,60.81,61.0068,28448,0
+XMLV.US,D,20250224,000000,61.1634,61.58,61.021,61.42,21249,0
+XMLV.US,D,20250225,000000,61.71,62.08,61.48,61.91,24661,0
+XMLV.US,D,20250226,000000,61.855,62.11,61.3915,61.6374,22504,0
+XMLV.US,D,20250227,000000,61.51,61.9799,61.49,61.7913,26068,0
+XMLV.US,D,20250228,000000,61.97,62.4777,61.8,62.4777,105604,0
+XMLV.US,D,20250303,000000,62.62,63,62.15,62.3139,33212,0
+XMLV.US,D,20250304,000000,62.1282,62.19,61.4101,61.4294,30181,0
+XMLV.US,D,20250305,000000,61.39,62.04,61.1412,61.92,77367,0
+XMLV.US,D,20250306,000000,61.2054,61.7536,61.12,61.5143,27455,0
+XMLV.US,D,20250307,000000,61.86,62.1299,61.371,61.9957,69570,0
+XMLV.US,D,20250310,000000,61.9956,62.7306,61.42,61.67,19197,0
+XMLV.US,D,20250311,000000,61.75,61.87,60.81,60.98,58646,0
+XMLV.US,D,20250312,000000,61.045,61.24,60.12,60.3955,25287,0
+XMLV.US,D,20250313,000000,60.61,60.61,59.9,60.06,46649,0
+XMLV.US,D,20250314,000000,60.4509,61.1486,60.29,61.14,26504,0
+XMLV.US,D,20250317,000000,61.26,61.8592,61.13,61.82,69639,0
+XMLV.US,D,20250318,000000,61.57,61.71,61.3222,61.49,94752,0
+XMLV.US,D,20250319,000000,61.9299,61.9299,61.3014,61.8,19399,0
+XMLV.US,D,20250320,000000,61.78,61.89,61.4502,61.5264,18083,0
+XMLV.US,D,20250321,000000,61.225,61.28,60.8621,61.14,30226,0
+XMLV.US,D,20250324,000000,61.1637,61.3,60.9514,61.3,16863,0
+XMLV.US,D,20250325,000000,61.215,61.29,60.97,61.0548,32010,0
+XMLV.US,D,20250326,000000,61.365,61.59,61.22,61.4439,13263,0
+XMLV.US,D,20250327,000000,61.65,61.85,61.19,61.53,40302,0
+XMLV.US,D,20250328,000000,61.545,61.58,60.905,61.2,62030,0
+XMLV.US,D,20250331,000000,61.0836,61.87,61.07,61.72,35216,0
+XMLV.US,D,20250401,000000,61.545,62.1109,61.35,61.98,23989,0
+XMLV.US,D,20250402,000000,61.75,62.2944,61.58,62.21,17003,0
+XMLV.US,D,20250403,000000,61.58,61.58,60.6101,60.75,31962,0
+XMLV.US,D,20250404,000000,59.0956,59.3709,57.69,57.99,164212,0
+XMLV.US,D,20250407,000000,56.37,58.23,55.06,56.33,189762,0
+XMLV.US,D,20250408,000000,56.9711,57.84,55.07,55.57,29660,0
+XMLV.US,D,20250409,000000,54.87,58.51,54.58,58.45,23658,0
+XMLV.US,D,20250410,000000,57.6935,57.97,56.43,57.33,44264,0
+XMLV.US,D,20250411,000000,56.9584,58.34,56.76,58.2,50674,0
+XMLV.US,D,20250414,000000,58.7682,59.32,58.58,59.11,35547,0
+XMLV.US,D,20250415,000000,59.13,59.54,59.06,59.15,35887,0
+XMLV.US,D,20250416,000000,59.3147,59.5283,58.4401,58.92,32106,0
+XMLV.US,D,20250417,000000,59.3048,59.77,58.99,59.36,140588,0
+XMLV.US,D,20250421,000000,58.7845,58.96,57.61,58.08,78686,0
+XMLV.US,D,20250422,000000,58.93,59.62,58.74,59.43,53183,0
+XMLV.US,D,20250423,000000,60.1501,60.6,59.2252,59.59,30690,0
+XMLV.US,D,20250424,000000,59.6099,60.2,59.5145,60.1,34719,0
+XMLV.US,D,20250425,000000,59.84,59.87,59.445,59.65,24153,0
+XMLV.US,D,20250428,000000,59.66,60.0557,59.51,59.96,22511,0
+XMLV.US,D,20250429,000000,59.9999,60.42,59.6585,60.23,18701,0
+XMLV.US,D,20250430,000000,59.67,60.08,59.1,60.02,24040,0
+XMLV.US,D,20250501,000000,59.99,60.415,59.99,60.11,121008,0
+XMLV.US,D,20250502,000000,60.69,61.1598,60.3865,61.0511,18972,0
+XMLV.US,D,20250505,000000,60.67,61.17,60.67,60.8545,19112,0
+XMLV.US,D,20250506,000000,60.6801,61,60.457,60.78,39857,0
+XMLV.US,D,20250507,000000,60.9077,61.3,60.8001,60.94,22236,0
+XMLV.US,D,20250508,000000,61.3155,61.555,60.93,61.1478,21961,0
+XMLV.US,D,20250509,000000,61.1,61.4299,61.02,61.15,30219,0
+XMLV.US,D,20250512,000000,62.0889,62.31,61.54,61.72,19118,0
+XMLV.US,D,20250513,000000,61.6499,61.83,61.34,61.34,20249,0
+XMLV.US,D,20250514,000000,60.975,61.29,60.6701,61.05,25069,0
+XMLV.US,D,20250515,000000,61.29,61.97,61.15,61.97,11368,0
+XMLV.US,D,20250516,000000,61.98,62.61,61.98,62.61,20107,0
+XMLV.US,D,20250519,000000,62.41,62.7397,62.16,62.73,21729,0
+XMLV.US,D,20250520,000000,62.5625,62.74,62.3644,62.435,31845,0
+XMLV.US,D,20250521,000000,62.13,62.13,61.1641,61.2404,34017,0
+XMLV.US,D,20250522,000000,60.95,61.1997,60.58,60.94,27544,0
+XMLV.US,D,20250523,000000,60.675,61.09,60.675,61.04,45485,0
+XMLV.US,D,20250527,000000,61.28,61.96,61.28,61.85,28280,0
+XMLV.US,D,20250528,000000,61.74,61.89,61.202,61.2707,40621,0
+XMLV.US,D,20250529,000000,61.435,61.7499,61.35,61.64,27626,0
+XMLV.US,D,20250530,000000,61.7,62.07,61.57,61.93,40081,0
+XMLV.US,D,20250602,000000,61.26,61.79,61.26,61.73,10667,0
+XMLV.US,D,20250603,000000,61.786,62.0299,61.52,61.85,127884,0
+XMLV.US,D,20250604,000000,61.72,61.93,61.39,61.39,18124,0
+XMLV.US,D,20250605,000000,61.15,61.53,61.14,61.2831,78354,0
+XMLV.US,D,20250606,000000,61.7839,61.91,61.45,61.79,23702,0
+XMLV.US,D,20250609,000000,61.655,62,61.3616,61.775,26091,0
+XMLV.US,D,20250610,000000,61.905,62.1259,61.7901,62.01,17521,0
+XMLV.US,D,20250611,000000,62.002,62.24,61.6266,61.756,19462,0
+XMLV.US,D,20250612,000000,61.5025,62.13,61.5025,62.13,25829,0
+XMLV.US,D,20250613,000000,61.89,61.93,61.3426,61.46,19072,0
+XMLV.US,D,20250616,000000,61.81,61.9515,61.2561,61.46,17196,0
+XMLV.US,D,20250617,000000,61.19,61.2352,61.0001,61.05,28475,0
+XMLV.US,D,20250618,000000,61.305,61.64,61.21,61.3532,14856,0
+XMLV.US,D,20250620,000000,61.37,61.7,61.29,61.44,17032,0
+XMLV.US,D,20250623,000000,61.193,61.825,60.99,61.82,18986,0
+XMLV.US,D,20250624,000000,61.9,62.06,61.76,61.939,26204,0
+XMLV.US,D,20250625,000000,61.3671,61.77,61.05,61.06,28640,0
+XMLV.US,D,20250626,000000,61.265,61.68,61.2462,61.68,46925,0
+XMLV.US,D,20250627,000000,61.77,61.96,61.34,61.57,43652,0
+XMLV.US,D,20250630,000000,61.26,61.67,61.1,61.67,111438,0
+XMLV.US,D,20250701,000000,61.62,62.645,61.51,62.22,37859,0
+XMLV.US,D,20250702,000000,62.16,62.4799,61.9901,62.34,47475,0
+XMLV.US,D,20250703,000000,62.66,62.79,62.52,62.64,16732,0
+XMLV.US,D,20250707,000000,62.5622,62.7299,61.94,62.1678,24547,0
+XMLV.US,D,20250708,000000,62.09,62.2626,61.97,62,30546,0
+XMLV.US,D,20250709,000000,62.0415,62.21,61.84,62.1,28309,0
+XMLV.US,D,20250710,000000,62.26,62.465,62.03,62.17,29781,0
+XMLV.US,D,20250711,000000,61.8,62.26,61.6839,62.05,41400,0
+XMLV.US,D,20250714,000000,62.04,62.3888,62.01,62.28,15593,0
+XMLV.US,D,20250715,000000,62.2955,62.2955,61.24,61.24,12140,0
+XMLV.US,D,20250716,000000,61.53,61.6846,61.116,61.5909,25625,0
+XMLV.US,D,20250717,000000,61.66,61.8061,61.396,61.71,35993,0
+XMLV.US,D,20250718,000000,61.7954,61.91,61.52,61.65,16849,0
+XMLV.US,D,20250721,000000,61.71,62,61.548,61.55,16637,0
+XMLV.US,D,20250722,000000,61.9999,62.395,61.65,62.31,27569,0
+XMLV.US,D,20250723,000000,62.2983,62.51,62.09,62.26,18075,0
+XMLV.US,D,20250724,000000,62.1326,62.2699,61.79,61.79,36304,0
+XMLV.US,D,20250725,000000,61.8001,62.1799,61.8001,62.08,29572,0
+XMLV.US,D,20250728,000000,62.03,62.09,61.48,61.5,17159,0
+XMLV.US,D,20250729,000000,61.6127,61.96,61.6127,61.85,25184,0
+XMLV.US,D,20250730,000000,61.72,61.93,61.1,61.29,31426,0
+XMLV.US,D,20250731,000000,61.35,61.56,61.03,61.12,23564,0
+XMLV.US,D,20250801,000000,61.14,61.14,60.63,60.96,20448,0
+XMLV.US,D,20250804,000000,61.1801,61.7473,61.12,61.7,19338,0
+XMLV.US,D,20250805,000000,61.91,62.0486,61.59,61.92,91859,0
+XMLV.US,D,20250806,000000,61.875,62.16,61.82,61.93,12729,0
+XMLV.US,D,20250807,000000,62.2892,62.2892,61.79,62.04,17446,0
+XMLV.US,D,20250808,000000,62.09,62.4899,62.03,62.07,16364,0
+XMLV.US,D,20250811,000000,62.131,62.23,61.91,61.91,23418,0
+XMLV.US,D,20250812,000000,62.24,62.6,62.0201,62.6,17937,0
+XMLV.US,D,20250813,000000,62.8102,63.44,62.714,63.35,54471,0
+XMLV.US,D,20250814,000000,62.971,63.0799,62.66,62.88,24299,0
+XMLV.US,D,20250815,000000,62.7801,62.95,62.5176,62.62,12116,0
+XMLV.US,D,20250818,000000,62.6768,62.7599,62.36,62.44,18355,0
+XMLV.US,D,20250819,000000,62.87,63.19,62.48,63.04,16975,0
+XMLV.US,D,20250820,000000,63.4101,63.74,63.19,63.25,31308,0
+XMLV.US,D,20250821,000000,62.92,63.3699,62.92,63.19,49567,0
+XMLV.US,D,20250822,000000,63.7118,64.5008,63.55,64.27,67736,0
+XMLV.US,D,20250825,000000,64.1022,64.13,63.67,63.68,25058,0
+XMLV.US,D,20250826,000000,63.8228,63.9399,63.53,63.6,13023,0
+XMLV.US,D,20250827,000000,63.816,64.2999,63.55,64.22,10930,0
+XMLV.US,D,20250828,000000,63.968,64.31,63.4401,63.83,34288,0
+XMLV.US,D,20250829,000000,63.8821,64.0714,63.8001,63.98,20638,0
+XMLV.US,D,20250902,000000,63.49,63.69,63.33,63.44,17248,0
+XMLV.US,D,20250903,000000,63.51,63.57,63.28,63.52,20770,0
+XMLV.US,D,20250904,000000,63.835,64.01,63.54,63.91,17875,0
+XMLV.US,D,20250905,000000,64.2627,64.4925,63.8301,64.1,11935,0
+XMLV.US,D,20250908,000000,63.61,64.01,63.61,63.83,15212,0
+XMLV.US,D,20250909,000000,63.8,63.8,63.495,63.72,23019,0
+XMLV.US,D,20250910,000000,63.61,63.72,63.3154,63.5183,18384,0
+XMLV.US,D,20250911,000000,63.4936,64.36,63.46,64.31,21332,0
+XMLV.US,D,20250912,000000,64.0511,64.24,63.96,64.01,53867,0
+XMLV.US,D,20250915,000000,63.9,64.04,63.5388,63.58,16949,0
+XMLV.US,D,20250916,000000,63.4,63.53,63.06,63.12,37389,0
+XMLV.US,D,20250917,000000,63.5899,64.035,63.2,63.29,33092,0
+XMLV.US,D,20250918,000000,63.2816,63.79,63.2816,63.55,29456,0
+XMLV.US,D,20250919,000000,63.49,63.66,63.12,63.12,36593,0
+XMLV.US,D,20250922,000000,62.65,62.7553,62.51,62.67,19817,0
+XMLV.US,D,20250923,000000,62.9109,62.9109,62.68,62.85,18556,0
+XMLV.US,D,20250924,000000,63.02,63.02,62.75,62.8173,19616,0
+XMLV.US,D,20250925,000000,62.865,62.935,62.5718,62.71,45160,0
+XMLV.US,D,20250926,000000,62.8999,63.3519,62.87,63.33,23947,0
+XMLV.US,D,20250929,000000,63.04,63.38,62.96,63.13,16097,0
+XMLV.US,D,20250930,000000,63.3466,63.64,63.15,63.56,28622,0
+XMLV.US,D,20251001,000000,63.56,63.61,63.38,63.45,18901,0
+XMLV.US,D,20251002,000000,63.2229,63.38,62.835,63.1526,170850,0
+XMLV.US,D,20251003,000000,63.4,63.6116,63.27,63.43,122028,0
+XMLV.US,D,20251006,000000,63.44,63.4452,63.06,63.13,74649,0
+XMLV.US,D,20251007,000000,63.1442,63.21,62.8954,63.0292,27833,0
+XMLV.US,D,20251008,000000,62.9999,63.21,62.96,63.17,35000,0
+XMLV.US,D,20251009,000000,63.1316,63.16,62.4325,62.56,28846,0
+XMLV.US,D,20251010,000000,62.75,62.8244,61.97,61.9796,33406,0
+XMLV.US,D,20251013,000000,62.3099,62.36,62,62.25,23317,0
+XMLV.US,D,20251014,000000,62.346,62.98,62.17,62.9,38177,0
+XMLV.US,D,20251015,000000,63,63.32,62.705,62.87,17075,0
+XMLV.US,D,20251016,000000,62.835,62.9,62.255,62.41,30278,0
+XMLV.US,D,20251017,000000,62.55,62.89,62.45,62.89,25504,0
+XMLV.US,D,20251020,000000,63.225,63.51,62.9759,63.32,31827,0
+XMLV.US,D,20251021,000000,63.305,63.555,63.26,63.3362,16569,0
+XMLV.US,D,20251022,000000,63.35,63.51,63.1931,63.25,16848,0
+XMLV.US,D,20251023,000000,63.365,63.42,62.8417,63.1,24358,0
+XMLV.US,D,20251024,000000,63.325,63.41,63.08,63.08,42241,0
+XMLV.US,D,20251027,000000,63.0267,63.26,63,63.17,21727,0
+XMLV.US,D,20251028,000000,62.915,63.06,62.4,62.46,19777,0
+XMLV.US,D,20251029,000000,62.16,62.31,61.3501,61.61,42896,0
+XMLV.US,D,20251030,000000,61.46,62.04,61.46,61.61,19136,0
+XMLV.US,D,20251031,000000,61.3,61.83,61.184,61.83,26262,0
+XMLV.US,D,20251103,000000,61.16,61.82,60.96,61.81,18615,0
+XMLV.US,D,20251104,000000,61.78,62.1,61.55,62.0091,17922,0
+XMLV.US,D,20251105,000000,62.1735,62.4168,62.097,62.3374,9689,0
+XMLV.US,D,20251106,000000,62.31,62.35,62.0347,62.12,22622,0
+XMLV.US,D,20251107,000000,62.2351,62.8669,61.97,62.8669,8855,0
+XMLV.US,D,20251110,000000,62.84,63.17,62.6701,62.91,36409,0
+XMLV.US,D,20251111,000000,63.1,63.4299,62.985,63.36,21396,0
+XMLV.US,D,20251112,000000,63.27,63.4599,63.2601,63.3381,11624,0
+XMLV.US,D,20251113,000000,63.24,63.37,62.9474,62.9474,13145,0
+XMLV.US,D,20251114,000000,62.74,63.06,62.63,62.84,21096,0
+XMLV.US,D,20251117,000000,62.87,62.96,62.13,62.13,17915,0
+XMLV.US,D,20251118,000000,62.1201,62.56,62.1201,62.44,20156,0
+XMLV.US,D,20251119,000000,62.3538,62.51,61.927,62.0819,13923,0
+XMLV.US,D,20251120,000000,62.498662,62.6,61.985,62.0716,25441,0
+XMLV.US,D,20251121,000000,62.3265,63.18,62.14,62.84,61877,0
+XMLV.US,D,20251124,000000,62.84,62.88,62.55,62.62,22730,0
+XMLV.US,D,20251125,000000,63.0307,63.5677,62.83,63.41,20863,0
+XMLV.US,D,20251126,000000,63.655,63.9499,63.46,63.63,18245,0
+XMLV.US,D,20251128,000000,63.85,63.8735,63.7,63.82,86229,0
+XMLV.US,D,20251201,000000,63.54,63.72,63.38,63.46,25922,0
+XMLV.US,D,20251202,000000,63.3062,63.51,62.98,62.98,21348,0
+XMLV.US,D,20251203,000000,63.3705,63.3705,62.89,62.99,17605,0
+XMLV.US,D,20251204,000000,63.1128,63.135,62.46,62.7,26867,0
+XMLV.US,D,20251205,000000,62.7735,62.868,62.59,62.63,24186,0
+XMLV.US,D,20251208,000000,62.51,62.51,62.13,62.21,17753,0
+XMLV.US,D,20251209,000000,62.6,62.6,62.0716,62.0716,22832,0
+XMLV.US,D,20251210,000000,62.279,62.6512,62.14,62.5401,18509,0
+XMLV.US,D,20251211,000000,63.02,63.18,62.65,62.9398,20073,0
+XMLV.US,D,20251212,000000,63.3,63.3044,62.9901,63.18,20911,0
+XMLV.US,D,20251215,000000,63.27,63.405,63.015,63.31,34260,0
+XMLV.US,D,20251216,000000,63.37,63.37,62.8342,63,144657,0
+XMLV.US,D,20251217,000000,63.26,63.6,62.9,63.51,20540,0
+XMLV.US,D,20251218,000000,63.695,63.9099,63.37,63.44,21565,0
+XMLV.US,D,20251219,000000,63.365,63.365,62.96,62.96,31426,0
+XMLV.US,D,20251222,000000,62.62,63.06,62.51,62.9,34019,0
+XMLV.US,D,20251223,000000,62.835,62.9099,62.7308,62.7494,17831,0
+XMLV.US,D,20251224,000000,62.96,63.09,62.8017,63.09,52469,0
+XMLV.US,D,20251226,000000,62.99,63.07,62.74,63,17635,0
+XMLV.US,D,20251229,000000,63,63.01,62.8,62.9282,18576,0
+XMLV.US,D,20251230,000000,62.89,63,62.81,62.9,26676,0
+XMLV.US,D,20251231,000000,62.7923,62.87,62.3495,62.3678,86557,0
+XMLV.US,D,20260102,000000,62.0552,62.71,61.96,62.4,24872,0
+XMLV.US,D,20260105,000000,62.28,63.1,62.27,62.89,36020,0
+XMLV.US,D,20260106,000000,62.761,63.2088,62.6,63.1846,19794,0
+XMLV.US,D,20260107,000000,63.1846,63.19,62.69,62.84,48724,0
+XMLV.US,D,20260108,000000,62.81,63.63,62.63,63.5513,30790,0
+XMLV.US,D,20260109,000000,63.88,63.9051,63.57,63.74,31118,0
+XMLV.US,D,20260112,000000,63.63,63.85,63.51,63.65,28521,0
+XMLV.US,D,20260113,000000,63.6765,63.6765,63.0894,63.4818,32208,0
+XMLV.US,D,20260114,000000,63.54,64.18,63.39,64.09,40218,0
+XMLV.US,D,20260115,000000,64.35,64.681,64.15,64.49,32046,0
+XMLV.US,D,20260116,000000,64.49,64.9353,64.3336,64.9218,25688,0
+XMLV.US,D,20260120,000000,64.63,64.63,64.11,64.2056,45904,0
+XMLV.US,D,20260121,000000,64.43,64.74,64.33,64.57,23226,0
+XMLV.US,D,20260122,000000,64.875,64.875,64.235,64.2669,21279,0
+XMLV.US,D,20260123,000000,64.3,64.3,63.64,63.9211,14622,0
+XMLV.US,D,20260126,000000,64.2171,64.37,63.7759,63.99,21468,0
+XMLV.US,D,20260127,000000,64.03,64.085,63.79,64.0192,15082,0
+XMLV.US,D,20260128,000000,64,64,63.435,63.5019,27756,0
+XMLV.US,D,20260129,000000,63.8199,63.96,63.38,63.96,22795,0
+XMLV.US,D,20260130,000000,63.59,64,63.33,63.92,13425,0
+XMLV.US,D,20260202,000000,64.04,64.28,63.8627,63.9251,17696,0
+XMLV.US,D,20260203,000000,63.905,64.5,63.82,64.3,21750,0
+XMLV.US,D,20260204,000000,64.51,65.28,64.48,64.986,132098,0
+XMLV.US,D,20260205,000000,64.98,65.55,64.98,65.26,75371,0
+XMLV.US,D,20260206,000000,66.215,66.3345,65.88,66.03,28788,0
+XMLV.US,D,20260209,000000,65.8264,65.98,65.54,65.67,20164,0
+XMLV.US,D,20260210,000000,65.9826,66.46,65.8706,66.3364,14908,0
+XMLV.US,D,20260211,000000,66.3604,66.42,65.94,66.101,11978,0
+XMLV.US,D,20260212,000000,66.34,66.57,65.671,65.9084,42026,0
+XMLV.US,D,20260213,000000,65.79,66.43,65.79,66.3181,15551,0
+XMLV.US,D,20260217,000000,66.46,66.59,66.188,66.5808,11478,0
+XMLV.US,D,20260218,000000,66.2865,66.48,66.05,66.15,17115,0
diff --git a/daily/us/nyse etfs/2/xmpt.us.txt b/daily/us/nyse etfs/2/xmpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8fc95fd0dac56288762f37122768b786607bf7e
--- /dev/null
+++ b/daily/us/nyse etfs/2/xmpt.us.txt	
@@ -0,0 +1,3638 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XMPT.US,D,20110715,000000,15.7366,15.8081,15.7366,15.7366,495.82705824885,0
+XMPT.US,D,20110718,000000,15.6602,16.0898,15.6314,15.6314,3992.8187089064,0
+XMPT.US,D,20110719,000000,15.6026,15.6473,15.6026,15.6403,1847.2581255491,0
+XMPT.US,D,20110720,000000,15.682,15.682,15.6761,15.682,2071.9927474789,0
+XMPT.US,D,20110721,000000,15.7633,15.7911,15.7585,15.7753,11363.711196777,0
+XMPT.US,D,20110722,000000,15.7585,15.8537,15.7495,15.8477,32872.729294754,0
+XMPT.US,D,20110725,000000,15.8417,15.8417,15.7633,15.7911,13573.769608849,0
+XMPT.US,D,20110726,000000,15.7425,15.7425,15.6533,15.6533,3946.4608945172,0
+XMPT.US,D,20110727,000000,15.7495,15.7495,15.3704,15.3704,6624.1285647757,0
+XMPT.US,D,20110728,000000,15.2841,15.4052,15.2841,15.4052,10257.17032288,0
+XMPT.US,D,20110729,000000,15.301,15.3079,15.2633,15.2811,1620.5079464718,0
+XMPT.US,D,20110801,000000,15.5242,15.5758,15.5242,15.5758,15169.083090979,0
+XMPT.US,D,20110802,000000,15.5758,15.5758,15.5758,15.5758,804.20730179386,0
+XMPT.US,D,20110803,000000,15.682,15.6889,15.6761,15.6889,1072.2764023918,0
+XMPT.US,D,20110804,000000,15.7703,15.8081,15.6721,15.6721,6156.5193065898,0
+XMPT.US,D,20110805,000000,15.6026,15.6076,15.3357,15.4628,4390.8912455086,0
+XMPT.US,D,20110808,000000,14.9517,15.0897,14.9289,14.9289,1498.566739057,0
+XMPT.US,D,20110809,000000,14.8912,15.1631,14.8912,15.1373,3004.1879281297,0
+XMPT.US,D,20110811,000000,15.419,15.5242,15.419,15.4628,4416.0857098505,0
+XMPT.US,D,20110812,000000,15.6245,15.6641,15.6245,15.6641,308.38024354501,0
+XMPT.US,D,20110815,000000,15.7703,15.7961,15.7703,15.7961,5686.8944912566,0
+XMPT.US,D,20110816,000000,15.8606,15.8606,15.7961,15.8209,3004.1879281297,0
+XMPT.US,D,20110817,000000,15.9023,15.9023,15.9023,15.9023,1581.2045820985,0
+XMPT.US,D,20110818,000000,15.8735,15.8735,15.7177,15.7703,1114.6031024862,0
+XMPT.US,D,20110822,000000,15.8417,15.8417,15.8417,15.8417,256.98353628751,0
+XMPT.US,D,20110823,000000,16.6058,16.6058,15.9271,15.9271,1581.2045820985,0
+XMPT.US,D,20110824,000000,15.9331,15.9499,15.9271,15.9499,4577.3302816387,0
+XMPT.US,D,20110825,000000,15.946,15.946,15.8963,15.8963,5442.0042978532,0
+XMPT.US,D,20110829,000000,15.9827,16.0898,15.9827,16.0025,3318.6148431168,0
+XMPT.US,D,20110830,000000,16.059,16.059,16.059,16.059,2211.0661906463,0
+XMPT.US,D,20110831,000000,16.1306,16.2278,16.1306,16.1504,9114.3494203304,0
+XMPT.US,D,20110901,000000,16.1662,16.1881,16.064,16.064,1183.1320454962,0
+XMPT.US,D,20110902,000000,16.0264,16.0264,16.0055,16.0055,3150.3158213128,0
+XMPT.US,D,20110906,000000,15.9767,15.9956,15.9708,15.9708,2468.0497269338,0
+XMPT.US,D,20110909,000000,16.0094,16.0194,16.0094,16.0194,2781.4688633472,0
+XMPT.US,D,20110912,000000,16.0512,16.059,15.946,16.059,2134.4750190469,0
+XMPT.US,D,20110913,000000,16.2268,16.2347,16.1514,16.1583,5150.7562900607,0
+XMPT.US,D,20110914,000000,16.2089,16.2149,16.195,16.195,9623.277600037,0
+XMPT.US,D,20110915,000000,16.1603,16.1603,16.1038,16.1038,9150.6294489828,0
+XMPT.US,D,20110916,000000,16.1246,16.1246,16.0978,16.0978,9623.277600037,0
+XMPT.US,D,20110919,000000,16.1176,16.1176,16.1176,16.1176,1716.2469109711,0
+XMPT.US,D,20110920,000000,16.1246,16.1722,16.1246,16.1662,3231.9458857806,0
+XMPT.US,D,20110921,000000,16.2089,16.2089,16.1514,16.201,2564.7964700067,0
+XMPT.US,D,20110922,000000,16.2089,16.2089,16.1583,16.2089,1706.1691252343,0
+XMPT.US,D,20110923,000000,16.2466,16.2466,16.201,16.2149,10803.386309812,0
+XMPT.US,D,20110926,000000,16.2595,16.2595,16.2466,16.2466,1764.6202825076,0
+XMPT.US,D,20110927,000000,16.3052,16.3121,16.2595,16.3121,6624.1285647757,0
+XMPT.US,D,20110928,000000,16.3835,16.3835,16.3577,16.3577,3467.7660720209,0
+XMPT.US,D,20111003,000000,16.4789,16.4927,16.4421,16.4421,4158.0943949893,0
+XMPT.US,D,20111004,000000,16.4025,16.4025,16.2476,16.2476,8715.2691051545,0
+XMPT.US,D,20111005,000000,16.3727,16.3727,16.2605,16.2605,891.88403770372,0
+XMPT.US,D,20111006,000000,16.1593,16.1593,16.1236,16.1306,6590.8718718444,0
+XMPT.US,D,20111007,000000,16.0303,16.08,16.0303,16.08,8950.0815128211,0
+XMPT.US,D,20111010,000000,16.0868,16.0868,16.0868,16.0868,616.76048709003,0
+XMPT.US,D,20111011,000000,16.0868,16.1564,16.0868,16.1484,14203.631217396,0
+XMPT.US,D,20111012,000000,16.1136,16.1136,16.0392,16.0472,2792.5544276576,0
+XMPT.US,D,20111013,000000,15.9807,15.9846,15.9807,15.9846,12551.882135141,0
+XMPT.US,D,20111014,000000,16.2754,16.2754,16.2516,16.2516,3133.1835855603,0
+XMPT.US,D,20111017,000000,16.193,16.193,16.193,16.193,307.37246497134,0
+XMPT.US,D,20111018,000000,16.2119,16.2119,16.2119,16.2119,1575.1579106564,0
+XMPT.US,D,20111019,000000,16.2496,16.2496,16.2318,16.2387,6387.3005999618,0
+XMPT.US,D,20111020,000000,16.1692,16.2903,16.1692,16.2903,1411.8977817208,0
+XMPT.US,D,20111021,000000,16.3885,16.3885,16.3399,16.3885,3752.9674083713,0
+XMPT.US,D,20111024,000000,16.3985,16.3985,16.3985,16.3985,307.37246497134,0
+XMPT.US,D,20111025,000000,16.3479,16.3747,16.3479,16.3479,4866.5627322839,0
+XMPT.US,D,20111026,000000,16.3865,16.3865,16.3865,16.3865,493.81150110149,0
+XMPT.US,D,20111031,000000,16.4321,16.4321,16.4103,16.4243,3393.1904575688,0
+XMPT.US,D,20111101,000000,16.4917,16.5314,16.4917,16.5314,4571.2836101967,0
+XMPT.US,D,20111104,000000,16.4769,16.4769,16.4769,16.4769,614.74492994267,0
+XMPT.US,D,20111107,000000,16.5423,16.5423,16.5423,16.5423,233.80462909295,0
+XMPT.US,D,20111108,000000,16.6227,16.9005,16.6227,16.6227,306.36468639766,0
+XMPT.US,D,20111109,000000,16.5453,16.5651,16.5453,16.5651,1447.1700317995,0
+XMPT.US,D,20111111,000000,16.6644,16.6644,16.6644,16.6644,187.44681470383,0
+XMPT.US,D,20111115,000000,16.6912,16.6912,16.6912,16.6912,490.78816538046,0
+XMPT.US,D,20111116,000000,16.6912,16.6912,16.6852,16.6852,929.17184492975,0
+XMPT.US,D,20111117,000000,16.712,16.712,16.5235,16.6406,8396.8110758727,0
+XMPT.US,D,20111118,000000,16.6872,16.6872,16.6872,16.6872,3119.0746855288,0
+XMPT.US,D,20111121,000000,16.712,16.7468,16.3955,16.7468,4449.3424027818,0
+XMPT.US,D,20111122,000000,16.7468,16.7468,16.7468,16.7468,1240.5754241958,0
+XMPT.US,D,20111123,000000,16.8052,16.8052,16.8052,16.8052,306.36468639766,0
+XMPT.US,D,20111125,000000,16.8232,16.8628,16.8232,16.8628,16925.641144897,0
+XMPT.US,D,20111128,000000,16.8688,16.8688,16.1712,16.2397,15785.843578069,0
+XMPT.US,D,20111129,000000,16.832,16.8638,15.9738,16.7517,8601.3901263291,0
+XMPT.US,D,20111130,000000,16.8192,16.8192,16.8192,16.8192,306.36468639766,0
+XMPT.US,D,20111201,000000,16.9253,16.9253,16.4411,16.8678,1377.6333102158,0
+XMPT.US,D,20111202,000000,16.9521,17.1645,16.9114,16.9184,4604.540303128,0
+XMPT.US,D,20111205,000000,17.1645,17.1645,16.9392,16.972,7731.6772172462,0
+XMPT.US,D,20111206,000000,16.974,16.974,16.585,16.8986,7326.5502306283,0
+XMPT.US,D,20111207,000000,16.972,17.0365,16.9521,17.0365,30305.9172676,0
+XMPT.US,D,20111208,000000,17.0117,17.0117,17.0117,17.0117,1555.0023391829,0
+XMPT.US,D,20111212,000000,17.0484,17.0484,17.0484,17.0484,879.7906948196,0
+XMPT.US,D,20111215,000000,17.0435,17.0435,17.0435,17.0435,1555.0023391829,0
+XMPT.US,D,20111219,000000,16.841,16.972,16.841,16.972,1555.0023391829,0
+XMPT.US,D,20111220,000000,17.1397,17.1467,17.1397,17.1467,2275.5640193616,0
+XMPT.US,D,20111221,000000,17.1833,17.2221,16.8976,17.2221,30294.83170329,0
+XMPT.US,D,20111222,000000,17.2707,17.2984,17.2627,17.2984,27178.780353482,0
+XMPT.US,D,20111223,000000,17.3163,17.3163,17.2359,17.2925,2632.3176344431,0
+XMPT.US,D,20111227,000000,17.3441,17.3679,17.3094,17.362,4036.1531875744,0
+XMPT.US,D,20111228,000000,17.2925,17.2925,17.2855,17.2855,8943.0270628054,0
+XMPT.US,D,20111229,000000,17.2925,17.2925,17.2855,17.2855,4683.1470318748,0
+XMPT.US,D,20111230,000000,17.356,17.5445,17.3282,17.3282,9380.402963781,0
+XMPT.US,D,20120103,000000,17.3441,17.351,17.3222,17.3372,3263.1870215646,0
+XMPT.US,D,20120104,000000,17.3372,17.3372,17.3222,17.3372,2410.6063482342,0
+XMPT.US,D,20120105,000000,17.3679,17.3748,17.3441,17.3748,3445.5949434,0
+XMPT.US,D,20120106,000000,17.3748,17.3788,17.3748,17.3748,3652.1895510037,0
+XMPT.US,D,20120109,000000,17.4186,17.4492,17.4186,17.4492,4938.1150110149,0
+XMPT.US,D,20120110,000000,17.4492,17.4492,17.3748,17.4106,7373.9158235911,0
+XMPT.US,D,20120112,000000,17.489,17.5038,17.4404,17.5038,612.72937279532,0
+XMPT.US,D,20120113,000000,17.5604,17.5733,17.5168,17.5733,3880.9552872283,0
+XMPT.US,D,20120117,000000,17.6517,17.6517,17.5118,17.5356,7459.5770023536,0
+XMPT.US,D,20120118,000000,17.8373,17.8373,17.5763,17.5763,2318.8984980297,0
+XMPT.US,D,20120119,000000,17.5574,17.6189,17.5574,17.6189,2541.6175628122,0
+XMPT.US,D,20120120,000000,17.617,17.6239,17.5604,17.617,15875.535871126,0
+XMPT.US,D,20120123,000000,17.7123,17.7251,17.7123,17.7251,1868.4214755963,0
+XMPT.US,D,20120124,000000,18.0099,18.0099,17.7043,17.7123,9730.1021288468,0
+XMPT.US,D,20120125,000000,17.7371,17.7609,17.7371,17.7609,4391.8990240823,0
+XMPT.US,D,20120126,000000,17.8243,17.8849,17.8243,17.8661,4080.4954448162,0
+XMPT.US,D,20120127,000000,18.3185,18.3185,17.9395,17.9672,5156.8029615027,0
+XMPT.US,D,20120130,000000,17.9464,17.9464,17.9464,17.9464,783.04395174665,0
+XMPT.US,D,20120201,000000,18.1657,18.1925,18.1657,18.1657,1970.2071115376,0
+XMPT.US,D,20120202,000000,18.1102,18.1498,18.1052,18.1052,5506.5021265685,0
+XMPT.US,D,20120203,000000,18.1657,18.1657,18.0644,18.0644,22287.023156856,0
+XMPT.US,D,20120206,000000,18,18.0089,17.9762,17.9891,6979.8744012835,0
+XMPT.US,D,20120207,000000,18.0536,18.0536,18.0536,18.0536,5433.9420692638,0
+XMPT.US,D,20120208,000000,18.0744,18.0744,18.0615,18.0615,675.21164436327,0
+XMPT.US,D,20120209,000000,18.4633,18.4633,18.124,18.124,3967.6242445644,0
+XMPT.US,D,20120210,000000,18.0854,18.0912,18.0258,18.0704,5285.7986189333,0
+XMPT.US,D,20120213,000000,18.0644,18.0644,18.0566,18.0566,4329.4167525143,0
+XMPT.US,D,20120214,000000,17.9891,18.0198,17.9762,17.994,2169.7472691255,0
+XMPT.US,D,20120215,000000,17.9543,17.9543,17.8849,17.9256,10999.903131679,0
+XMPT.US,D,20120216,000000,17.8641,17.8641,17.6963,17.6963,10791.292966928,0
+XMPT.US,D,20120217,000000,17.6358,17.6755,17.5832,17.6695,13868.040952363,0
+XMPT.US,D,20120221,000000,17.7291,17.8641,17.7291,17.8641,5948.9169204125,0
+XMPT.US,D,20120222,000000,17.8501,17.8501,17.8422,17.8422,1083.3619667023,0
+XMPT.US,D,20120223,000000,17.8581,17.8789,17.7659,17.7659,8102.5397323592,0
+XMPT.US,D,20120224,000000,17.8749,17.9494,17.8749,17.9424,6882.1198796369,0
+XMPT.US,D,20120227,000000,17.9395,17.9464,17.9395,17.9395,34154.623640471,0
+XMPT.US,D,20120228,000000,18.0704,18.0704,18.0704,18.0704,4210.4988808205,0
+XMPT.US,D,20120229,000000,18.136,18.136,18.123,18.123,5177.9663115499,0
+XMPT.US,D,20120301,000000,18.1776,18.1776,18.1776,18.1776,220.70350763516,0
+XMPT.US,D,20120302,000000,18.1866,18.1866,18.1796,18.1796,1223.4431884433,0
+XMPT.US,D,20120305,000000,18.129,18.129,18.0615,18.0615,2540.6097842385,0
+XMPT.US,D,20120306,000000,18.0644,18.0644,18.0288,18.0288,4200.4210950837,0
+XMPT.US,D,20120307,000000,18.0238,18.0912,18.0238,18.0416,4792.9948964055,0
+XMPT.US,D,20120309,000000,18.2094,18.2977,18.1776,18.1905,1535.854546283,0
+XMPT.US,D,20120313,000000,18.1588,18.2024,18.137,18.1588,15587.311199054,0
+XMPT.US,D,20120314,000000,18.005,18.005,17.9107,17.9285,1766.6358396549,0
+XMPT.US,D,20120315,000000,17.5852,17.5852,17.3411,17.3411,15960.189271315,0
+XMPT.US,D,20120316,000000,17.2905,17.2905,16.8152,16.973,10637.102845156,0
+XMPT.US,D,20120319,000000,17.1257,17.1257,17.1257,17.1257,186.43903613016,0
+XMPT.US,D,20120320,000000,17.2568,17.2568,17.2568,17.2568,562.3404441115,0
+XMPT.US,D,20120321,000000,17.4156,17.4156,17.4156,17.4156,607.69047992694,0
+XMPT.US,D,20120323,000000,17.5168,17.5168,17.5168,17.5168,3082.7946568765,0
+XMPT.US,D,20120326,000000,17.4522,17.4522,17.347,17.347,6236.1338139103,0
+XMPT.US,D,20120327,000000,17.5624,17.5624,17.3133,17.4682,12390.637563353,0
+XMPT.US,D,20120328,000000,17.6517,17.6904,17.6259,17.6259,3223.8836571912,0
+XMPT.US,D,20120329,000000,17.6835,17.6904,17.6715,17.6904,6636.2219076599,0
+XMPT.US,D,20120330,000000,17.8145,17.8145,17.7499,17.7499,3601.8006223199,0
+XMPT.US,D,20120402,000000,17.8462,17.8462,17.7479,17.7479,1076.3075166865,0
+XMPT.US,D,20120405,000000,17.8223,17.8223,17.8174,17.8174,3950.4920088119,0
+XMPT.US,D,20120409,000000,17.8998,17.9047,17.8938,17.8938,6651.338586265,0
+XMPT.US,D,20120410,000000,18.0556,18.0556,17.8611,17.9365,4714.3881676587,0
+XMPT.US,D,20120411,000000,17.9593,17.9593,17.9246,17.9514,4428.1790527346,0
+XMPT.US,D,20120412,000000,17.9285,17.9285,17.9117,17.9246,4649.8903389434,0
+XMPT.US,D,20120413,000000,18.0962,18.2332,17.9434,18.1657,16295.779536349,0
+XMPT.US,D,20120416,000000,17.5346,18.0139,17.3689,18.0139,10895.094160017,0
+XMPT.US,D,20120417,000000,18.0912,18.0912,17.8869,17.9722,16192.986121834,0
+XMPT.US,D,20120418,000000,18.0357,18.0416,18.0357,18.0416,836.45621615151,0
+XMPT.US,D,20120419,000000,18.0644,18.0644,17.9871,18.0644,4136.9310449421,0
+XMPT.US,D,20120420,000000,18.0586,18.0714,18.0258,18.0664,6256.2893853838,0
+XMPT.US,D,20120423,000000,18.0704,18.0912,18.0704,18.0912,1076.3075166865,0
+XMPT.US,D,20120424,000000,18.0844,18.0844,18.0844,18.0844,772.96616600989,0
+XMPT.US,D,20120425,000000,18.26,18.26,18.132,18.138,1359.4932958896,0
+XMPT.US,D,20120426,000000,18.1657,18.1657,18.1618,18.1618,659.08718718444,0
+XMPT.US,D,20120427,000000,18.0814,18.0814,18.0814,18.0814,230.78129337192,0
+XMPT.US,D,20120430,000000,18.2153,18.257,18.1578,18.2153,5106.4140328189,0
+XMPT.US,D,20120501,000000,18.2828,18.2828,18.1628,18.1628,1748.4958253288,0
+XMPT.US,D,20120502,000000,18.1766,18.2689,18.1696,18.2362,1585.2356963932,0
+XMPT.US,D,20120503,000000,18.2352,18.261,18.2352,18.2421,4546.0891458548,0
+XMPT.US,D,20120504,000000,18.2014,18.2421,18.2014,18.2421,928.16406635607,0
+XMPT.US,D,20120507,000000,18.5626,18.5626,18.2014,18.2629,687.30498724738,0
+XMPT.US,D,20120508,000000,18.1696,18.2848,18.1696,18.2848,3965.6086874171,0
+XMPT.US,D,20120509,000000,18.3284,18.3284,18.3036,18.3036,4127.861037779,0
+XMPT.US,D,20120510,000000,18.3731,18.3731,18.3731,18.3731,176.36125039339,0
+XMPT.US,D,20120511,000000,18.3373,18.3373,18.3373,18.3373,301.32579352928,0
+XMPT.US,D,20120514,000000,18.3671,18.3671,18.3473,18.3602,3624.9795295144,0
+XMPT.US,D,20120515,000000,18.4365,18.4365,18.4365,18.4365,176.36125039339,0
+XMPT.US,D,20120516,000000,18.4207,18.4207,18.3046,18.4137,2400.5285624975,0
+XMPT.US,D,20120517,000000,18.382,18.4803,18.3235,18.4137,8298.0487756524,0
+XMPT.US,D,20120518,000000,18.3443,18.3443,18.3443,18.3443,1937.9581971799,0
+XMPT.US,D,20120521,000000,18.382,18.382,18.2689,18.2689,1175.0698169068,0
+XMPT.US,D,20120522,000000,18.3671,18.3671,18.3671,18.3671,1275.8476742745,0
+XMPT.US,D,20120523,000000,18.4137,18.4277,18.3235,18.3235,9613.1998143003,0
+XMPT.US,D,20120525,000000,18.4525,18.5358,18.3433,18.4525,1829.1181112229,0
+XMPT.US,D,20120530,000000,18.4585,18.4585,18.4277,18.4485,1898.6548328066,0
+XMPT.US,D,20120601,000000,18.5358,18.5487,18.386,18.386,5451.0743050163,0
+XMPT.US,D,20120604,000000,18.3731,18.5209,18.3731,18.4525,1835.1647826649,0
+XMPT.US,D,20120605,000000,18.4475,18.4515,18.4108,18.4515,1346.3921744318,0
+XMPT.US,D,20120606,000000,18.4515,18.5616,18.4515,18.5616,905.99293773519,0
+XMPT.US,D,20120607,000000,18.5388,18.5388,18.4901,18.5091,2755.2666204316,0
+XMPT.US,D,20120608,000000,18.5695,18.5973,18.5695,18.5854,4631.7503246173,0
+XMPT.US,D,20120611,000000,18.6261,18.6261,18.6261,18.6261,5289.829733228,0
+XMPT.US,D,20120612,000000,18.6192,18.6192,18.6192,18.6192,2275.5640193616,0
+XMPT.US,D,20120613,000000,18.5626,18.5626,18.5626,18.5626,176.36125039339,0
+XMPT.US,D,20120614,000000,18.7522,18.7522,18.4931,18.4931,2344.0929623716,0
+XMPT.US,D,20120615,000000,18.3493,18.3493,18.3493,18.3493,2577.8975914645,0
+XMPT.US,D,20120618,000000,18.4356,18.4575,18.4127,18.4267,6069.8503492537,0
+XMPT.US,D,20120621,000000,18.5695,18.5695,18.5695,18.5695,258.99909343486,0
+XMPT.US,D,20120622,000000,18.5537,18.5537,18.5388,18.5388,630.8693871215,0
+XMPT.US,D,20120625,000000,18.515,18.5358,18.515,18.5358,2602.0842772328,0
+XMPT.US,D,20120626,000000,18.5279,18.5279,18.515,18.515,5208.1996687602,0
+XMPT.US,D,20120627,000000,18.6261,18.6261,18.6261,18.6261,607.69047992694,0
+XMPT.US,D,20120628,000000,18.6598,18.6787,18.6598,18.6787,1428.0222388996,0
+XMPT.US,D,20120629,000000,18.5497,18.7522,18.5497,18.7522,3991.8109303327,0
+XMPT.US,D,20120702,000000,18.891,18.891,18.8841,18.8841,4195.3822022153,0
+XMPT.US,D,20120705,000000,19.5052,19.5052,18.9685,18.9685,4324.3778596459,0
+XMPT.US,D,20120706,000000,19.0538,19.0538,18.9734,18.9734,1994.3937973058,0
+XMPT.US,D,20120709,000000,19.0369,19.0677,19.0369,19.0677,1966.1759972429,0
+XMPT.US,D,20120710,000000,19.0677,19.0945,19.0052,19.0945,5649.6066840305,0
+XMPT.US,D,20120711,000000,19.1243,19.1471,19.0617,19.0737,13293.607165367,0
+XMPT.US,D,20120712,000000,19.0617,19.3604,18.891,18.891,1688.0291109082,0
+XMPT.US,D,20120713,000000,18.9357,19.0567,18.9357,19.0339,1612.4457178824,0
+XMPT.US,D,20120716,000000,19.0369,19.0369,18.9089,18.9943,13598.964073191,0
+XMPT.US,D,20120717,000000,18.9665,19.0459,18.9446,18.9943,15915.847014073,0
+XMPT.US,D,20120718,000000,19.0538,19.1531,19.0459,19.1531,1204.2953955434,0
+XMPT.US,D,20120719,000000,19.1341,19.1411,19.1341,19.1411,1737.4102610183,0
+XMPT.US,D,20120720,000000,19.1491,19.1818,19.1381,19.1431,6315.7483212307,0
+XMPT.US,D,20120723,000000,19.1967,19.1967,19.1837,19.1837,3079.7713211554,0
+XMPT.US,D,20120724,000000,19.2215,19.2215,19.2056,19.2215,2305.7973765719,0
+XMPT.US,D,20120725,000000,19.2265,19.3604,19.2265,19.3604,6776.3031294009,0
+XMPT.US,D,20120726,000000,19.3366,19.3674,19.3187,19.3674,4745.6293034427,0
+XMPT.US,D,20120727,000000,19.3168,19.3346,19.3118,19.3346,1363.5244101843,0
+XMPT.US,D,20120730,000000,19.3306,19.3554,19.2344,19.2344,7569.4248668843,0
+XMPT.US,D,20120731,000000,19.2542,19.3723,19.2304,19.3654,12492.423199294,0
+XMPT.US,D,20120801,000000,19.4348,19.4348,19.3594,19.3782,4811.1349107317,0
+XMPT.US,D,20120802,000000,19.3852,19.3852,19.2721,19.3406,4361.665666872,0
+XMPT.US,D,20120803,000000,19.3416,19.3416,19.2741,19.3416,4808.1115750107,0
+XMPT.US,D,20120806,000000,19.3782,19.3852,19.3723,19.3852,1856.3281327121,0
+XMPT.US,D,20120807,000000,19.3713,19.3713,19.2721,19.2721,6318.7716569518,0
+XMPT.US,D,20120808,000000,19.2076,19.2552,19.2076,19.2473,3469.7816291682,0
+XMPT.US,D,20120809,000000,19.2473,19.2473,19.1025,19.1381,8518.7522832876,0
+XMPT.US,D,20120810,000000,19.3217,19.3217,19.1273,19.1273,14790.158347277,0
+XMPT.US,D,20120813,000000,19.2681,19.2681,18.9754,19.0131,7769.9728030459,0
+XMPT.US,D,20120814,000000,19.027,19.0409,19.027,19.0409,838.47177329886,0
+XMPT.US,D,20120815,000000,19.0409,19.0409,19.0071,19.0071,3354.8948717691,0
+XMPT.US,D,20120816,000000,19.3644,19.3644,19.1927,19.1927,895.91515199842,0
+XMPT.US,D,20120817,000000,19.2959,19.2959,19.1857,19.1857,1133.7508953861,0
+XMPT.US,D,20120820,000000,19.1867,19.2225,19.1867,19.2225,1648.7257465348,0
+XMPT.US,D,20120821,000000,19.5807,19.5807,18.9813,18.9813,3003.180149556,0
+XMPT.US,D,20120822,000000,19.3782,19.3782,18.8008,18.8008,17313.635895763,0
+XMPT.US,D,20120823,000000,18.9397,19.1311,18.7065,18.8782,8601.3901263291,0
+XMPT.US,D,20120824,000000,18.8028,18.8831,18.77,18.7978,7309.4179948758,0
+XMPT.US,D,20120827,000000,18.5785,18.9357,18.5785,18.8782,6133.3403993953,0
+XMPT.US,D,20120828,000000,18.9119,19.0191,18.8732,19.0191,12844.137921507,0
+XMPT.US,D,20120829,000000,19.1421,19.1599,19.1421,19.1421,4864.5471751365,0
+XMPT.US,D,20120830,000000,19.1719,19.1719,19.0459,19.1599,3914.2119801596,0
+XMPT.US,D,20120831,000000,19.2701,19.3247,19.2393,19.2493,3756.9985226661,0
+XMPT.US,D,20120904,000000,19.3128,19.3128,19.285,19.285,2772.3988561841,0
+XMPT.US,D,20120905,000000,19.4646,19.4646,19.1749,19.1867,1835.1647826649,0
+XMPT.US,D,20120906,000000,19.2493,19.2493,19.0905,19.2165,11538.056890022,0
+XMPT.US,D,20120907,000000,19.2294,19.2463,19.2056,19.2403,8633.6390406867,0
+XMPT.US,D,20120910,000000,19.3336,19.3584,19.1599,19.2294,6849.8709652793,0
+XMPT.US,D,20120911,000000,19.3644,19.3644,19.1798,19.3098,1745.4724896077,0
+XMPT.US,D,20120912,000000,19.4884,19.4884,19.3336,19.3782,13931.531002504,0
+XMPT.US,D,20120913,000000,19.3782,19.406,19.3158,19.3158,6883.1276582106,0
+XMPT.US,D,20120914,000000,19.4458,19.4458,19.3664,19.4318,8914.8092627425,0
+XMPT.US,D,20120917,000000,19.4498,19.4498,19.3644,19.3782,4789.9715606845,0
+XMPT.US,D,20120918,000000,19.5748,19.5748,19.1907,19.414,6887.1587725053,0
+XMPT.US,D,20120919,000000,19.5232,19.5232,19.4418,19.4686,6594.9029861391,0
+XMPT.US,D,20120920,000000,19.5232,19.5936,19.4606,19.5172,13264.38158673,0
+XMPT.US,D,20120921,000000,19.5787,19.5846,19.5252,19.5529,11745.6592762,0
+XMPT.US,D,20120924,000000,19.8625,19.9359,19.5748,19.6114,61338.442886821,0
+XMPT.US,D,20120925,000000,19.7375,19.7375,19.6234,19.6234,500.86595111723,0
+XMPT.US,D,20120926,000000,19.6918,19.7931,19.6918,19.7593,20133.40034491,0
+XMPT.US,D,20120927,000000,19.7811,19.7851,19.7365,19.7851,35673.345951002,0
+XMPT.US,D,20120928,000000,19.8982,19.9091,19.8923,19.8923,1773.6902896707,0
+XMPT.US,D,20121001,000000,20.1542,20.1542,19.9071,19.9191,3816.457458513,0
+XMPT.US,D,20121002,000000,19.9409,19.9409,19.8139,19.8317,5991.2436205069,0
+XMPT.US,D,20121003,000000,20.0153,20.0153,19.7523,19.8367,38034.571149126,0
+XMPT.US,D,20121004,000000,19.9131,19.927,19.8009,19.8009,28469.744706362,0
+XMPT.US,D,20121005,000000,19.8009,19.8009,19.7216,19.7741,4900.8272037889,0
+XMPT.US,D,20121008,000000,20.2912,20.2912,19.8059,19.8129,15178.153098142,0
+XMPT.US,D,20121009,000000,20.2912,20.2912,19.673,19.6918,12630.488863888,0
+XMPT.US,D,20121010,000000,20.049,20.049,19.546,19.5787,10355.9326231,0
+XMPT.US,D,20121011,000000,20.0084,20.0084,19.5102,19.5142,51955.016587319,0
+XMPT.US,D,20121012,000000,19.7216,19.7801,19.5102,19.546,5484.3309979476,0
+XMPT.US,D,20121015,000000,19.6293,19.6293,19.546,19.5846,46777.05027577,0
+XMPT.US,D,20121016,000000,19.6373,19.6373,19.5142,19.5668,8268.8231970158,0
+XMPT.US,D,20121017,000000,19.7147,19.7147,19.546,19.6204,20335.963838218,0
+XMPT.US,D,20121018,000000,19.6521,19.6521,19.6035,19.6373,2294.7118122614,0
+XMPT.US,D,20121019,000000,19.6997,20.3785,19.5846,19.6204,158732.17980407,0
+XMPT.US,D,20121022,000000,19.6869,19.9895,19.5976,19.6204,179895.52985127,0
+XMPT.US,D,20121023,000000,19.7107,19.7107,19.6174,19.6631,29364.652079787,0
+XMPT.US,D,20121024,000000,19.7445,19.7801,19.6869,19.7583,19261.671878679,0
+XMPT.US,D,20121025,000000,19.8009,19.8059,19.7275,19.8059,10066.700172454,0
+XMPT.US,D,20121026,000000,19.8209,19.8447,19.7405,19.8257,54783.851043629,0
+XMPT.US,D,20121031,000000,19.8357,19.8734,19.7445,19.7623,55041.84235849,0
+XMPT.US,D,20121101,000000,19.8685,25.2466,19.7147,19.8009,35701.563751065,0
+XMPT.US,D,20121102,000000,19.7663,19.7663,19.6204,19.6293,4906.873875231,0
+XMPT.US,D,20121105,000000,19.546,19.8069,19.5092,19.546,13178.720407968,0
+XMPT.US,D,20121106,000000,19.5748,19.5748,19.2235,19.5291,266025.32565053,0
+XMPT.US,D,20121107,000000,19.6422,19.7791,19.541,19.7791,11284.096689456,0
+XMPT.US,D,20121108,000000,19.8049,19.8963,19.8049,19.8883,13821.683137973,0
+XMPT.US,D,20121109,000000,19.9131,20.0362,19.9131,19.9687,8426.0366545093,0
+XMPT.US,D,20121112,000000,19.8685,19.9955,19.8685,19.9776,11899.849397972,0
+XMPT.US,D,20121113,000000,19.9012,19.9359,19.8982,19.9359,9078.0693916781,0
+XMPT.US,D,20121114,000000,20.05,20.05,19.6918,19.6918,18572.351334284,0
+XMPT.US,D,20121115,000000,19.6869,19.6869,19.2602,19.2741,8125.7186395537,0
+XMPT.US,D,20121116,000000,19.2076,19.7186,19.1015,19.7027,23016.654844198,0
+XMPT.US,D,20121119,000000,20.0153,20.0153,19.9409,19.9687,25771.92146463,0
+XMPT.US,D,20121120,000000,20.0302,20.0966,19.9409,20.0966,26359.456373083,0
+XMPT.US,D,20121121,000000,20.1156,20.1632,20.0431,20.1404,12919.721314533,0
+XMPT.US,D,20121123,000000,20.182,20.188,20.1106,20.188,60043.447419647,0
+XMPT.US,D,20121126,000000,20.2922,20.3725,20.0024,20.0024,13187.790415131,0
+XMPT.US,D,20121127,000000,20.1404,20.19,20.0898,20.19,34122.374726113,0
+XMPT.US,D,20121128,000000,20.3319,20.3319,20.1979,20.2386,12004.658369634,0
+XMPT.US,D,20121129,000000,20.2793,20.3319,20.2346,20.2346,18036.213133088,0
+XMPT.US,D,20121130,000000,20.2614,20.3507,20.2614,20.2991,13870.05650951,0
+XMPT.US,D,20121203,000000,20.4559,20.4609,20.2693,20.2981,16392.526279423,0
+XMPT.US,D,20121204,000000,20.2356,20.2356,20.1126,20.1176,10079.801293912,0
+XMPT.US,D,20121205,000000,20.2346,20.2346,20.1542,20.2118,7474.6936809587,0
+XMPT.US,D,20121206,000000,20.188,20.2048,20.1542,20.1969,4733.5359605586,0
+XMPT.US,D,20121207,000000,20.2197,20.2266,20.0679,20.0679,39911.054853311,0
+XMPT.US,D,20121210,000000,20.3249,20.3249,19.8992,19.8992,17358.985931578,0
+XMPT.US,D,20121211,000000,20.0282,20.049,19.9746,20.049,25716.493643078,0
+XMPT.US,D,20121212,000000,20.049,20.0798,19.925,19.925,14699.458275646,0
+XMPT.US,D,20121213,000000,19.9061,19.9061,19.9061,19.9061,5913.6446703338,0
+XMPT.US,D,20121214,000000,19.9061,19.9061,19.5807,19.5807,4575.3147244914,0
+XMPT.US,D,20121217,000000,19.9885,19.9885,19.1659,19.1659,57614.701057086,0
+XMPT.US,D,20121218,000000,18.9595,19.2235,18.9595,19.0459,38052.711163451,0
+XMPT.US,D,20121219,000000,18.9516,19.3832,18.9516,19.1997,23530.621916773,0
+XMPT.US,D,20121220,000000,19.2393,19.4676,19.0895,19.404,15679.019049259,0
+XMPT.US,D,20121221,000000,19.3882,19.5112,19.2324,19.5112,10208.796951343,0
+XMPT.US,D,20121224,000000,19.5162,19.549,19.421,19.5112,8496.5811546667,0
+XMPT.US,D,20121226,000000,19.8049,19.8049,19.3882,19.4328,12890.495735897,0
+XMPT.US,D,20121227,000000,19.6224,19.6224,19.1034,19.1292,35817.458287037,0
+XMPT.US,D,20121228,000000,19.0329,19.2959,19.0329,19.2275,31806.499563805,0
+XMPT.US,D,20121231,000000,19.3962,19.3962,19.1808,19.2403,22474.46997156,0
+XMPT.US,D,20130102,000000,19.5023,19.7483,19.423,19.7305,18662.043627342,0
+XMPT.US,D,20130103,000000,19.5529,19.9389,19.5529,19.8189,23778.535445897,0
+XMPT.US,D,20130104,000000,19.925,19.9746,19.8645,19.9389,3682.422908214,0
+XMPT.US,D,20130107,000000,20.0203,20.0352,19.9895,19.9895,2644.4109773272,0
+XMPT.US,D,20130108,000000,20.056,20.0818,19.9945,20.0748,2995.1179209666,0
+XMPT.US,D,20130109,000000,20.1234,20.186,20.0699,20.186,115285.8377143,0
+XMPT.US,D,20130110,000000,20.1662,20.179,20.1234,20.179,6052.7181135012,0
+XMPT.US,D,20130111,000000,20.2396,20.2396,20.0748,20.177,63138.335419408,0
+XMPT.US,D,20130114,000000,20.2812,20.4371,20.0748,20.0888,86469.417178592,0
+XMPT.US,D,20130115,000000,20.1146,20.1552,19.925,19.9597,37438.974012083,0
+XMPT.US,D,20130116,000000,20.1492,20.1492,19.8189,20.1106,346038.91328616,0
+XMPT.US,D,20130117,000000,20.1492,20.1492,20.0818,20.0818,20008.435801773,0
+XMPT.US,D,20130118,000000,20.0699,20.2356,20.0699,20.2356,51560.975165012,0
+XMPT.US,D,20130122,000000,20.4629,20.4629,20.1324,20.1404,21991.744034769,0
+XMPT.US,D,20130123,000000,20.4181,20.4181,20.2356,20.2912,6174.659320916,0
+XMPT.US,D,20130124,000000,20.3943,20.3943,20.2207,20.314,28680.37042826,0
+XMPT.US,D,20130125,000000,20.3914,20.3914,20.2426,20.2832,29322.325379692,0
+XMPT.US,D,20130128,000000,20.31,20.3487,19.9964,20.0222,41761.336314581,0
+XMPT.US,D,20130129,000000,19.9905,20.1056,19.8049,19.8367,144051.86932132,0
+XMPT.US,D,20130130,000000,19.7445,19.9548,19.7445,19.8297,10038.482372392,0
+XMPT.US,D,20130131,000000,19.9548,19.9836,19.8972,19.9836,5679.8400412408,0
+XMPT.US,D,20130201,000000,19.9201,20.0372,19.9201,19.9687,4256.8566952096,0
+XMPT.US,D,20130204,000000,19.9687,19.9836,19.8199,19.8903,66467.028048261,0
+XMPT.US,D,20130205,000000,19.9746,19.9746,19.8228,19.9111,17797.369611127,0
+XMPT.US,D,20130206,000000,19.9111,19.9111,19.8992,19.9111,3906.1497515702,0
+XMPT.US,D,20130207,000000,19.8953,19.9528,19.8803,19.9528,8315.1810114049,0
+XMPT.US,D,20130208,000000,20.0748,20.0748,19.8565,19.925,18951.276077987,0
+XMPT.US,D,20130211,000000,20.0222,20.0222,19.8823,19.9349,12208.229641517,0
+XMPT.US,D,20130212,000000,19.9349,19.9617,19.8516,19.9617,3884.986401523,0
+XMPT.US,D,20130213,000000,20.052,20.052,19.8754,19.8754,4732.5281819849,0
+XMPT.US,D,20130214,000000,19.8516,19.8516,19.6621,19.6769,12676.846678276,0
+XMPT.US,D,20130215,000000,19.5052,19.6591,19.5052,19.6591,4340.5023168248,0
+XMPT.US,D,20130219,000000,19.7445,19.7445,19.5807,19.6105,6457.8451001191,0
+XMPT.US,D,20130220,000000,19.6095,19.7425,19.5767,19.6283,9360.2473923075,0
+XMPT.US,D,20130221,000000,19.9776,19.9776,19.6769,19.7831,7765.9416887512,0
+XMPT.US,D,20130222,000000,19.7533,19.7533,19.6789,19.7425,7410.1958522434,0
+XMPT.US,D,20130225,000000,19.7901,19.7901,19.6491,19.67,19547.880993603,0
+XMPT.US,D,20130226,000000,19.6789,19.6789,19.543,19.6283,8751.5491338069,0
+XMPT.US,D,20130227,000000,19.6521,19.665,19.5827,19.6124,33193.202881183,0
+XMPT.US,D,20130228,000000,19.6124,19.7007,19.5748,19.6075,79657.841799113,0
+XMPT.US,D,20130301,000000,19.5708,19.7295,19.535,19.6997,50999.642499474,0
+XMPT.US,D,20130304,000000,19.6521,19.6918,19.5906,19.6521,64521.007622492,0
+XMPT.US,D,20130305,000000,19.667,19.7167,19.6035,19.6144,56225.98218256,0
+XMPT.US,D,20130306,000000,19.6531,19.7007,19.5578,19.6749,59315.831289453,0
+XMPT.US,D,20130307,000000,19.5966,19.7007,19.5509,19.5837,25990.609415117,0
+XMPT.US,D,20130308,000000,19.5708,19.6035,19.4488,19.4596,28940.377300268,0
+XMPT.US,D,20130311,000000,19.4596,19.4686,19.2364,19.2364,93222.541400799,0
+XMPT.US,D,20130312,000000,19.1699,19.1847,19.0697,19.1461,93841.317445036,0
+XMPT.US,D,20130313,000000,19.0845,19.1331,19.0131,19.0409,86456.316057134,0
+XMPT.US,D,20130314,000000,18.9873,18.9873,18.6966,18.6966,57994.633579362,0
+XMPT.US,D,20130315,000000,18.6856,18.7016,18.5041,18.5646,29438.219915665,0
+XMPT.US,D,20130318,000000,18.4197,18.9972,18.4197,18.9526,75318.347260862,0
+XMPT.US,D,20130319,000000,19.0766,19.0766,18.9079,19.0329,31407.419248629,0
+XMPT.US,D,20130320,000000,19.1321,19.2463,19.0975,19.2403,19282.835228726,0
+XMPT.US,D,20130321,000000,19.2046,19.3366,19.1034,19.1907,25717.501421651,0
+XMPT.US,D,20130322,000000,19.1283,19.1907,19.1283,19.1321,11343.555625303,0
+XMPT.US,D,20130325,000000,19.1321,19.1629,19.0042,19.1569,12889.487957323,0
+XMPT.US,D,20130326,000000,19.0319,19.1679,18.9963,19.1679,78843.556711582,0
+XMPT.US,D,20130327,000000,19.2125,19.2463,19.1907,19.2354,5161.8418543711,0
+XMPT.US,D,20130328,000000,19.3296,19.3366,19.283,19.3366,10295.46590868,0
+XMPT.US,D,20130401,000000,19.4259,19.4259,19.3604,19.3674,10348.878173084,0
+XMPT.US,D,20130402,000000,19.3088,19.3088,19.1927,19.2155,15905.769228337,0
+XMPT.US,D,20130403,000000,19.1283,19.1569,19.0617,19.1569,38355.044735554,0
+XMPT.US,D,20130404,000000,19.1867,19.1867,19.0995,19.1063,8791.8602767539,0
+XMPT.US,D,20130405,000000,19.3604,19.3832,19.3554,19.3674,5233.3941331021,0
+XMPT.US,D,20130408,000000,19.4488,19.4894,19.2592,19.3237,15060.243005021,0
+XMPT.US,D,20130409,000000,19.3554,19.3674,19.3366,19.3674,5112.460704261,0
+XMPT.US,D,20130410,000000,19.408,19.408,19.286,19.408,9941.7356293188,0
+XMPT.US,D,20130411,000000,19.3604,19.3733,19.3237,19.3733,16802.692158909,0
+XMPT.US,D,20130412,000000,19.3782,19.541,19.3336,19.3524,4146.0010521052,0
+XMPT.US,D,20130416,000000,19.5232,19.5232,19.3177,19.3445,7746.7938958514,0
+XMPT.US,D,20130417,000000,19.3524,19.3524,19.2999,19.2999,1146.8520168439,0
+XMPT.US,D,20130418,000000,19.2592,19.3674,19.2125,19.3237,15589.326756202,0
+XMPT.US,D,20130419,000000,19.3396,19.408,19.3396,19.3524,2254.4006693144,0
+XMPT.US,D,20130422,000000,19.3723,19.3723,19.3723,19.3723,445.43812956502,0
+XMPT.US,D,20130423,000000,19.4516,19.5162,19.4516,19.4944,4151.0399449736,0
+XMPT.US,D,20130424,000000,19.6005,19.6005,19.3267,19.3267,8754.5724695279,0
+XMPT.US,D,20130425,000000,19.3495,19.4448,19.3495,19.4308,64196.502921768,0
+XMPT.US,D,20130426,000000,19.4308,19.4646,19.3782,19.4516,60732.767964041,0
+XMPT.US,D,20130429,000000,19.4516,19.4864,19.4516,19.4566,4072.4332162268,0
+XMPT.US,D,20130430,000000,19.4259,19.5142,19.421,19.4914,16906.493351998,0
+XMPT.US,D,20130501,000000,19.4378,19.532,19.4308,19.5162,9226.2128420085,0
+XMPT.US,D,20130502,000000,19.5102,19.541,19.5042,19.541,3865.8386086231,0
+XMPT.US,D,20130503,000000,19.5549,19.5549,19.5162,19.5162,5649.6066840305,0
+XMPT.US,D,20130506,000000,19.5162,19.541,19.4864,19.4864,5992.2513990806,0
+XMPT.US,D,20130507,000000,19.7533,19.7533,19.5102,19.533,29051.232943373,0
+XMPT.US,D,20130508,000000,19.541,19.5748,19.4944,19.4944,18290.173333655,0
+XMPT.US,D,20130509,000000,19.5549,19.5549,19.4566,19.5102,15137.841955195,0
+XMPT.US,D,20130510,000000,19.5162,19.5162,19.4646,19.4944,12233.424105859,0
+XMPT.US,D,20130513,000000,19.5281,19.5281,19.278,19.3336,60252.057584398,0
+XMPT.US,D,20130514,000000,19.3197,19.3197,19.1421,19.2324,9179.8550276194,0
+XMPT.US,D,20130515,000000,19.2324,19.3495,19.1599,19.2076,12399.707570515,0
+XMPT.US,D,20130516,000000,19.3158,19.3158,19.1599,19.1719,3488.9294220681,0
+XMPT.US,D,20130517,000000,19.2304,19.2304,19.1511,19.1579,62031.794545511,0
+XMPT.US,D,20130520,000000,19.1153,19.3396,19.1153,19.3267,112650.49674413,0
+XMPT.US,D,20130521,000000,19.2235,19.2622,19.1808,19.2562,65103.503638077,0
+XMPT.US,D,20130522,000000,19.2562,19.286,19.1927,19.1927,13043.678079095,0
+XMPT.US,D,20130523,000000,19.1719,19.1867,19.1233,19.1233,4513.8402314971,0
+XMPT.US,D,20130524,000000,19.1043,19.1401,19.0469,19.1401,5437.9731835585,0
+XMPT.US,D,20130528,000000,18.9486,19.2413,18.9486,18.9486,105956.83145778,0
+XMPT.US,D,20130529,000000,18.9883,18.9883,18.5011,18.5388,151263.53279455,0
+XMPT.US,D,20130530,000000,18.4862,18.761,18.4862,18.5517,9419.7063281544,0
+XMPT.US,D,20130531,000000,18.4455,18.5051,18.2143,18.2887,22198.338642372,0
+XMPT.US,D,20130603,000000,18.2124,18.5001,17.9147,18.0258,29555.122230211,0
+XMPT.US,D,20130604,000000,17.9057,18.1726,17.8591,18.1538,27101.181403309,0
+XMPT.US,D,20130605,000000,18.2212,18.3533,18.1588,18.3533,49368.048988691,0
+XMPT.US,D,20130606,000000,18.4029,18.5179,18.3602,18.5179,15223.503133958,0
+XMPT.US,D,20130607,000000,18.3423,18.4515,18.3423,18.4515,7483.7636881218,0
+XMPT.US,D,20130610,000000,18.3195,18.3592,18.2421,18.2421,13986.958824056,0
+XMPT.US,D,20130611,000000,18.0536,18.0844,17.9017,18.0258,28825.49054287,0
+XMPT.US,D,20130612,000000,17.9414,17.9414,17.6666,17.6775,31825.647356704,0
+XMPT.US,D,20130613,000000,17.6606,17.8452,17.494,17.8452,46899.999261758,0
+XMPT.US,D,20130614,000000,17.8363,17.9712,17.8363,17.9404,14120.993374355,0
+XMPT.US,D,20130617,000000,18.0972,18.0972,17.8541,17.9216,1975.246004406,0
+XMPT.US,D,20130618,000000,18.0902,18.0902,17.6577,17.7945,23977.067824911,0
+XMPT.US,D,20130619,000000,17.7361,17.7439,17.5862,17.5862,20334.956059645,0
+XMPT.US,D,20130620,000000,17.494,17.6309,17.2459,17.2568,14760.93276864,0
+XMPT.US,D,20130621,000000,17.356,17.3898,17.2469,17.2627,18126.913204719,0
+XMPT.US,D,20130624,000000,16.9462,17.0375,16.6604,16.9809,18752.743698973,0
+XMPT.US,D,20130625,000000,16.9164,17.0196,16.6952,17.0196,30909.576633233,0
+XMPT.US,D,20130626,000000,17.2339,17.5445,17.2339,17.5326,50415.130926742,0
+XMPT.US,D,20130627,000000,17.6577,17.8115,17.6338,17.8115,94742.271489903,0
+XMPT.US,D,20130628,000000,17.9137,18.0148,17.9137,18.0148,2131.4516833258,0
+XMPT.US,D,20130701,000000,17.8303,17.9007,17.7857,17.9007,29013.945136147,0
+XMPT.US,D,20130702,000000,17.8194,17.8194,17.6745,17.7181,9778.4755003832,0
+XMPT.US,D,20130703,000000,17.6011,17.6011,17.3362,17.4444,7065.5355800461,0
+XMPT.US,D,20130705,000000,17.1565,17.1973,17.1565,17.1973,1707.176903808,0
+XMPT.US,D,20130708,000000,17.4364,17.4364,17.1496,17.1973,30115.447117176,0
+XMPT.US,D,20130709,000000,17.1437,17.1754,17.098,17.1695,13527.41179446,0
+XMPT.US,D,20130710,000000,17.0454,17.0841,17.0037,17.0713,10519.192752036,0
+XMPT.US,D,20130711,000000,17.3004,17.3004,17.1973,17.2061,6219.0015781578,0
+XMPT.US,D,20130712,000000,17.2597,17.3133,17.1833,17.2786,11503.792418517,0
+XMPT.US,D,20130715,000000,17.227,17.227,17.0385,17.0841,15893.675885453,0
+XMPT.US,D,20130716,000000,16.9909,17.0533,16.9253,17.0533,8107.5786252276,0
+XMPT.US,D,20130717,000000,17.1059,17.1525,17.0941,17.1407,24453.747090261,0
+XMPT.US,D,20130718,000000,17.1565,17.1754,17.1267,17.1267,3586.6839437147,0
+XMPT.US,D,20130719,000000,17.0196,17.0305,16.9968,17.0037,4759.7382034742,0
+XMPT.US,D,20130722,000000,16.9105,16.9105,16.7001,16.72,21023.268825466,0
+XMPT.US,D,20130723,000000,16.7716,16.834,16.7556,16.7794,1388.7188745262,0
+XMPT.US,D,20130724,000000,16.7368,16.7368,16.6019,16.6664,15326.296548473,0
+XMPT.US,D,20130725,000000,16.5622,16.5622,16.4421,16.4987,3607.8472937619,0
+XMPT.US,D,20130726,000000,16.3985,16.583,16.3985,16.5314,3367.9959932269,0
+XMPT.US,D,20130729,000000,16.6316,16.6991,16.6316,16.6654,6307.6860926413,0
+XMPT.US,D,20130730,000000,16.6952,16.6952,16.6128,16.6654,18764.837041857,0
+XMPT.US,D,20130731,000000,16.5096,16.5185,16.5037,16.5185,10799.355195518,0
+XMPT.US,D,20130801,000000,16.5761,16.5761,16.4273,16.4273,9214.1194991244,0
+XMPT.US,D,20130802,000000,16.5037,16.5037,16.4123,16.4123,7041.3488942778,0
+XMPT.US,D,20130805,000000,16.4481,16.4481,16.33,16.33,7220.7334803922,0
+XMPT.US,D,20130806,000000,16.33,16.33,16.2278,16.2278,3771.1074226975,0
+XMPT.US,D,20130807,000000,16.2,16.2853,16.1742,16.2794,3588.6995008621,0
+XMPT.US,D,20130808,000000,16.2436,16.3518,16.2436,16.2436,8919.8481556108,0
+XMPT.US,D,20130809,000000,16.2079,16.324,16.2079,16.324,9881.2689148982,0
+XMPT.US,D,20130812,000000,16.324,16.3647,16.324,16.3647,3293.4203787749,0
+XMPT.US,D,20130813,000000,16.2655,16.2655,16.2149,16.2149,5181.9974258446,0
+XMPT.US,D,20130814,000000,16.2575,16.2575,16.194,16.2079,3140.238035576,0
+XMPT.US,D,20130815,000000,16.1216,16.1216,16.0016,16.0472,1922.8415185748,0
+XMPT.US,D,20130816,000000,16.0085,16.0085,15.9152,15.945,25953.321607892,0
+XMPT.US,D,20130819,000000,16.0016,16.0016,15.8656,15.8656,29102.629650631,0
+XMPT.US,D,20130820,000000,15.8547,16.2129,15.8547,16.2129,45296.623551038,0
+XMPT.US,D,20130821,000000,16.1851,16.2655,16.1851,16.2436,5908.6057774654,0
+XMPT.US,D,20130822,000000,16.2843,16.4798,16.2843,16.4203,35692.493743901,0
+XMPT.US,D,20130823,000000,16.3845,16.5185,16.3845,16.5185,57462.526492461,0
+XMPT.US,D,20130826,000000,16.5037,16.5037,16.3805,16.4123,20125.33811632,0
+XMPT.US,D,20130827,000000,16.2923,16.3637,16.2923,16.33,2666.5821059481,0
+XMPT.US,D,20130828,000000,16.3518,16.3845,16.2992,16.33,258079.99937567,0
+XMPT.US,D,20130829,000000,16.2218,16.33,16.1782,16.33,30835.00101878,0
+XMPT.US,D,20130830,000000,16.4798,16.5622,16.4679,16.5622,80444.916865154,0
+XMPT.US,D,20130903,000000,16.3151,16.3151,16.198,16.2645,185186.36736308,0
+XMPT.US,D,20130904,000000,16.1851,16.2992,16.1603,16.2794,202651.17004489,0
+XMPT.US,D,20130905,000000,16.2724,16.2724,16.1672,16.1672,46749.840254279,0
+XMPT.US,D,20130906,000000,16.1603,16.198,16.1335,16.192,30579.025261067,0
+XMPT.US,D,20130909,000000,16.198,16.2486,16.1672,16.2218,27029.629124578,0
+XMPT.US,D,20130910,000000,16.1732,16.1851,16.1276,16.1782,7339.6513520861,0
+XMPT.US,D,20130911,000000,16.0978,16.1038,16.0274,16.0442,16809.746608924,0
+XMPT.US,D,20130912,000000,16.0978,16.1038,16.0442,16.068,36915.936932345,0
+XMPT.US,D,20130913,000000,16.068,16.1672,16.0442,16.1574,63263.299962543,0
+XMPT.US,D,20130916,000000,16.3518,16.3518,16.2129,16.2129,45999.04521689,0
+XMPT.US,D,20130917,000000,16.2992,16.5393,16.2794,16.5393,39991.677139205,0
+XMPT.US,D,20130918,000000,16.3805,16.9045,16.3805,16.9045,33258.708488472,0
+XMPT.US,D,20130919,000000,16.9045,16.9045,16.8509,16.8509,8231.5353897898,0
+XMPT.US,D,20130920,000000,16.6316,16.8638,16.6316,16.8222,6990.959965594,0
+XMPT.US,D,20130923,000000,16.9045,16.9779,16.9045,16.9045,8927.9103842003,0
+XMPT.US,D,20130924,000000,16.8638,17.0067,16.8638,17.0067,5675.8089269461,0
+XMPT.US,D,20130925,000000,17.3123,17.3123,16.9551,17.0147,6372.1839213566,0
+XMPT.US,D,20130926,000000,16.9641,17.0315,16.9353,17.0315,8090.4463894751,0
+XMPT.US,D,20130927,000000,16.8708,16.972,16.8708,16.972,3455.6727291368,0
+XMPT.US,D,20130930,000000,17.2081,17.2081,17.1764,17.1923,2831.857792031,0
+XMPT.US,D,20131001,000000,16.9293,16.9293,16.9065,16.9214,34394.474941005,0
+XMPT.US,D,20131002,000000,16.8648,16.8986,16.8648,16.8648,6549.5529503237,0
+XMPT.US,D,20131003,000000,16.8648,16.8648,16.7656,16.7716,2120.3661190154,0
+XMPT.US,D,20131004,000000,16.7478,16.7804,16.7478,16.7566,413.18921520737,0
+XMPT.US,D,20131007,000000,16.9214,16.9214,16.5751,16.5919,14441.466960784,0
+XMPT.US,D,20131008,000000,16.5681,16.6138,16.4957,16.6138,29833.269116546,0
+XMPT.US,D,20131009,000000,16.7001,16.7001,16.5304,16.5304,1527.7923176936,0
+XMPT.US,D,20131010,000000,16.5592,16.5592,16.5304,16.5304,1694.0757823502,0
+XMPT.US,D,20131011,000000,16.5304,16.5304,16.4957,16.4957,4032.1220732797,0
+XMPT.US,D,20131014,000000,16.3895,16.4857,16.3895,16.4669,8184.169796827,0
+XMPT.US,D,20131015,000000,16.4053,16.4589,16.4053,16.4253,4250.8100237675,0
+XMPT.US,D,20131016,000000,16.4589,16.4789,16.4589,16.4789,1607.406825014,0
+XMPT.US,D,20131017,000000,16.4857,16.8023,16.4857,16.8023,32197.517650391,0
+XMPT.US,D,20131018,000000,16.8916,16.8986,16.8232,16.8232,26325.191901578,0
+XMPT.US,D,20131021,000000,16.9442,16.9442,16.7478,16.8162,13297.638279662,0
+XMPT.US,D,20131022,000000,16.8519,16.9134,16.8062,16.8519,9643.4331715106,0
+XMPT.US,D,20131023,000000,17.1843,17.1843,16.9363,16.9363,15371.646584288,0
+XMPT.US,D,20131024,000000,16.9511,16.9571,16.8986,16.9214,10813.464095549,0
+XMPT.US,D,20131025,000000,16.973,17.0503,16.9293,17.0017,6801.4975937428,0
+XMPT.US,D,20131028,000000,17.1089,17.1089,17.0226,17.0761,6155.5115280162,0
+XMPT.US,D,20131029,000000,17.0971,17.0971,17.0315,17.0901,12229.392991565,0
+XMPT.US,D,20131030,000000,17.0226,17.0226,16.9214,16.9948,7720.5916529358,0
+XMPT.US,D,20131031,000000,17.1843,17.1843,17.1089,17.1089,4109.7210234528,0
+XMPT.US,D,20131101,000000,16.9373,16.9373,16.8242,16.8242,51839.122051346,0
+XMPT.US,D,20131104,000000,17.0633,17.0633,16.831,16.831,5379.5220262852,0
+XMPT.US,D,20131105,000000,16.8529,16.8996,16.8529,16.8996,3683.4306867877,0
+XMPT.US,D,20131106,000000,16.9224,16.9224,16.8996,16.8996,372.87807226031,0
+XMPT.US,D,20131107,000000,16.844,16.8658,16.8023,16.837,7487.7948024165,0
+XMPT.US,D,20131108,000000,16.6882,16.6952,16.6386,16.6386,29232.633086634,0
+XMPT.US,D,20131111,000000,16.8529,16.8529,16.6207,16.6277,4541.0502529864,0
+XMPT.US,D,20131112,000000,16.5741,16.583,16.5027,16.5027,11336.501175287,0
+XMPT.US,D,20131113,000000,16.4937,16.5523,16.4937,16.5453,3055.5846353872,0
+XMPT.US,D,20131114,000000,16.5592,16.5989,16.5592,16.5592,8160.9908896324,0
+XMPT.US,D,20131115,000000,16.6604,16.6604,16.4331,16.5453,7236.8579375711,0
+XMPT.US,D,20131118,000000,16.5919,16.6128,16.5919,16.6128,3735.8351726188,0
+XMPT.US,D,20131119,000000,16.6058,16.6058,16.5989,16.5989,687.30498724738,0
+XMPT.US,D,20131121,000000,16.4381,16.5027,16.4243,16.4451,5923.7224560706,0
+XMPT.US,D,20131122,000000,16.4381,16.4451,16.4243,16.4243,1928.8881900169,0
+XMPT.US,D,20131125,000000,16.3687,16.4093,16.3597,16.4034,26020.842772328,0
+XMPT.US,D,20131126,000000,16.6604,16.6604,16.3786,16.4093,10377.095973147,0
+XMPT.US,D,20131127,000000,16.4093,16.4093,16.3687,16.4034,6852.8943010003,0
+XMPT.US,D,20131129,000000,16.5393,16.5393,16.5096,16.5096,511.95151542767,0
+XMPT.US,D,20131202,000000,16.4053,16.4193,16.3697,16.3796,196398.9117738,0
+XMPT.US,D,20131203,000000,16.3557,16.3955,16.3032,16.3835,47874.521142503,0
+XMPT.US,D,20131204,000000,16.3895,16.3895,16.3121,16.3489,14659.147132699,0
+XMPT.US,D,20131205,000000,16.3201,16.3201,16.2298,16.2754,9394.5118638125,0
+XMPT.US,D,20131206,000000,16.2298,16.2754,16.1126,16.2675,24848.796291142,0
+XMPT.US,D,20131209,000000,16.2456,16.2813,16.2099,16.2228,13969.826588304,0
+XMPT.US,D,20131210,000000,16.201,16.2754,16.194,16.2387,33344.369667235,0
+XMPT.US,D,20131211,000000,16.1861,16.2605,16.1861,16.1861,33651.742132206,0
+XMPT.US,D,20131212,000000,16.201,16.3032,16.201,16.2228,18589.483570037,0
+XMPT.US,D,20131213,000000,16.2605,16.2754,16.2298,16.2754,16321.981779265,0
+XMPT.US,D,20131216,000000,16.3032,16.328,16.2605,16.328,15647.777913475,0
+XMPT.US,D,20131217,000000,16.3697,16.5771,16.3409,16.5612,24444.677083098,0
+XMPT.US,D,20131218,000000,16.5691,16.7011,16.5691,16.6614,16897.423344834,0
+XMPT.US,D,20131219,000000,16.6346,16.8688,16.6346,16.7844,20228.131530835,0
+XMPT.US,D,20131220,000000,16.8748,16.972,16.84,16.8688,148599.97402433,0
+XMPT.US,D,20131223,000000,17.0593,17.1437,16.9035,17.0683,60063.60299112,0
+XMPT.US,D,20131224,000000,17.0821,17.0821,16.9412,17.0007,7787.1050387984,0
+XMPT.US,D,20131226,000000,16.9035,17.0067,16.9035,16.9035,82495.746262585,0
+XMPT.US,D,20131227,000000,16.8916,16.9055,16.835,16.842,5086.2584613454,0
+XMPT.US,D,20131230,000000,16.8052,16.8916,16.7904,16.835,35236.977828599,0
+XMPT.US,D,20131231,000000,16.7904,16.8588,16.7904,16.841,27346.071596712,0
+XMPT.US,D,20140102,000000,16.7338,16.8578,16.7338,16.8202,12265.673020217,0
+XMPT.US,D,20140103,000000,16.849,16.9134,16.7706,16.8976,10577.643909309,0
+XMPT.US,D,20140106,000000,17.0236,17.1457,17.0236,17.1457,9650.4876215263,0
+XMPT.US,D,20140107,000000,17.1457,17.2707,17.1457,17.2181,75569.284125708,0
+XMPT.US,D,20140108,000000,17.224,17.2329,17.224,17.224,2618.2087344116,0
+XMPT.US,D,20140109,000000,17.1803,17.2707,17.1585,17.2707,4197.3977593627,0
+XMPT.US,D,20140110,000000,17.2518,17.4274,17.2518,17.3461,3786.2241013027,0
+XMPT.US,D,20140113,000000,17.3718,17.4602,17.3718,17.4274,7975.5596320759,0
+XMPT.US,D,20140114,000000,17.3858,17.4224,17.3778,17.3778,7937.2640462762,0
+XMPT.US,D,20140115,000000,17.4224,17.4532,17.3391,17.3391,5646.5833483095,0
+XMPT.US,D,20140116,000000,17.2518,17.5188,17.2518,17.5058,13136.393707873,0
+XMPT.US,D,20140117,000000,17.5445,17.612,17.5326,17.5326,8964.1904128526,0
+XMPT.US,D,20140121,000000,17.618,17.6685,17.5862,17.6259,15929.955914104,0
+XMPT.US,D,20140122,000000,17.618,17.6467,17.5773,17.5773,4447.3268456345,0
+XMPT.US,D,20140123,000000,17.742,17.7619,17.6815,17.6815,3082.7946568765,0
+XMPT.US,D,20140124,000000,17.8343,17.8343,17.7142,17.7459,15122.72527659,0
+XMPT.US,D,20140127,000000,17.8145,17.8145,17.6755,17.6755,1608.4146035877,0
+XMPT.US,D,20140128,000000,17.7053,17.7053,17.6815,17.7053,5607.2799839361,0
+XMPT.US,D,20140129,000000,17.7221,17.7221,17.7053,17.7221,4968.3483682252,0
+XMPT.US,D,20140130,000000,17.8481,17.8481,17.6894,17.7697,9817.7788647566,0
+XMPT.US,D,20140131,000000,17.8194,17.8253,17.8194,17.8253,3727.7729440294,0
+XMPT.US,D,20140203,000000,17.9147,17.9147,17.8035,17.8749,60382.061020403,0
+XMPT.US,D,20140204,000000,17.9593,18.262,17.7697,17.7697,10411.360444652,0
+XMPT.US,D,20140205,000000,17.7629,17.7629,17.7053,17.7341,6136.3637351163,0
+XMPT.US,D,20140206,000000,17.7053,17.7629,17.7053,17.7549,4616.6336460121,0
+XMPT.US,D,20140207,000000,17.7053,17.8413,17.7053,17.8413,5724.1822984826,0
+XMPT.US,D,20140210,000000,17.9007,17.9147,17.8869,17.9057,1238.5598670484,0
+XMPT.US,D,20140211,000000,17.8263,17.8938,17.7221,17.8799,9105.2794131673,0
+XMPT.US,D,20140212,000000,17.9007,17.9057,17.8263,17.8938,16593.074215584,0
+XMPT.US,D,20140213,000000,18.0119,18.0119,17.8194,17.9007,9338.0762636866,0
+XMPT.US,D,20140214,000000,17.8263,17.9206,17.8263,17.9206,4423.1401598662,0
+XMPT.US,D,20140218,000000,17.9206,17.9345,17.8749,17.8869,4431.2023884556,0
+XMPT.US,D,20140219,000000,17.9266,17.9891,17.8938,17.8938,8484.4878117826,0
+XMPT.US,D,20140220,000000,17.8869,17.9206,17.8869,17.9206,1761.5969467865,0
+XMPT.US,D,20140221,000000,17.9821,18.0168,17.9007,17.996,16696.875408673,0
+XMPT.US,D,20140224,000000,18.0168,18.0168,17.8749,17.9494,13191.821529426,0
+XMPT.US,D,20140225,000000,17.9593,17.9652,17.8749,17.9652,8419.9899830673,0
+XMPT.US,D,20140226,000000,18.0168,18.0168,17.9742,18.0168,2928.604535104,0
+XMPT.US,D,20140227,000000,17.9742,18.0228,17.9652,18.0228,4840.3604893683,0
+XMPT.US,D,20140228,000000,18.0426,18.0426,18.003,18.0357,1139.7975668281,0
+XMPT.US,D,20140303,000000,18.0298,18.1062,18.0238,18.0298,7585.5493240631,0
+XMPT.US,D,20140304,000000,18.1428,18.1756,18.128,18.128,1200.2642812487,0
+XMPT.US,D,20140305,000000,18.137,18.1428,18.1122,18.128,15411.957727235,0
+XMPT.US,D,20140306,000000,18.1756,18.1756,17.996,18.0119,7074.6055872091,0
+XMPT.US,D,20140307,000000,17.996,17.996,17.8075,17.8413,9317.9206922131,0
+XMPT.US,D,20140310,000000,17.8869,17.9662,17.8651,17.9345,8989.3848771945,0
+XMPT.US,D,20140311,000000,17.9504,17.9593,17.8749,17.8749,41829.865257591,0
+XMPT.US,D,20140312,000000,17.9504,18.0605,17.9504,18.0119,48709.96958008,0
+XMPT.US,D,20140313,000000,18.0238,18.137,18.0168,18.137,76393.646998974,0
+XMPT.US,D,20140314,000000,18.1558,18.1558,18.0844,18.1122,34630.295127246,0
+XMPT.US,D,20140317,000000,18.122,18.1676,18.1062,18.122,9901.4244863718,0
+XMPT.US,D,20140318,000000,18.122,18.122,18.0426,18.1062,17968.691968652,0
+XMPT.US,D,20140319,000000,18.0912,18.137,18.0684,18.1122,5196.1063258761,0
+XMPT.US,D,20140320,000000,18.0516,18.0516,17.8799,17.8869,21526.15033373,0
+XMPT.US,D,20140321,000000,17.9266,17.99,17.9206,17.9752,7702.4516386096,0
+XMPT.US,D,20140324,000000,17.99,18.0238,17.9831,18.004,4530.9724672496,0
+XMPT.US,D,20140325,000000,18.0426,18.0516,18.0168,18.0516,2506.3453127335,0
+XMPT.US,D,20140326,000000,18.1122,18.128,18.1122,18.128,29444.266587107,0
+XMPT.US,D,20140327,000000,18.0754,18.1905,18.0754,18.1756,12942.900221728,0
+XMPT.US,D,20140328,000000,18.1756,18.1756,18.1558,18.1558,36550.1133101,0
+XMPT.US,D,20140331,000000,18.2034,18.2034,18.0972,18.137,12301.953048869,0
+XMPT.US,D,20140401,000000,18.129,18.129,18.0764,18.0764,3939.4064445015,0
+XMPT.US,D,20140402,000000,18.258,18.258,17.99,18.0436,15698.166842159,0
+XMPT.US,D,20140403,000000,18.0912,18.0912,18.0526,18.0912,9277.609549266,0
+XMPT.US,D,20140404,000000,18.1568,18.1628,18.1132,18.123,10686.483995265,0
+XMPT.US,D,20140407,000000,18.1766,18.1766,18.1766,18.1766,636.91605856356,0
+XMPT.US,D,20140408,000000,18.1915,18.2044,18.1498,18.1984,16197.017236129,0
+XMPT.US,D,20140409,000000,18.2124,18.2212,18.1628,18.2212,3969.6398017118,0
+XMPT.US,D,20140410,000000,18.1984,18.258,18.1984,18.258,13325.856079725,0
+XMPT.US,D,20140411,000000,18.2977,18.2977,18.123,18.2649,25791.069257529,0
+XMPT.US,D,20140414,000000,18.25,18.25,18.1915,18.2044,3497.9994292312,0
+XMPT.US,D,20140415,000000,18.2212,18.2739,18.2212,18.2739,2727.0488203687,0
+XMPT.US,D,20140416,000000,18.2897,18.2897,18.2897,18.2897,611.72159422164,0
+XMPT.US,D,20140417,000000,18.3036,18.3036,18.25,18.2649,7734.7005529673,0
+XMPT.US,D,20140421,000000,18.258,18.3592,18.1836,18.3036,6269.3905068416,0
+XMPT.US,D,20140422,000000,18.4267,18.4495,18.4267,18.4495,10615.939495108,0
+XMPT.US,D,20140423,000000,18.4703,18.5249,18.4703,18.5249,6150.4726351478,0
+XMPT.US,D,20140424,000000,18.5179,18.5934,18.5179,18.5477,2883.2544992885,0
+XMPT.US,D,20140425,000000,18.6559,18.6846,18.5874,18.6718,4381.8212383455,0
+XMPT.US,D,20140428,000000,18.6916,18.7114,18.6916,18.6916,9647.4642858053,0
+XMPT.US,D,20140429,000000,18.6916,18.6916,18.5805,18.6321,69401.679254807,0
+XMPT.US,D,20140430,000000,18.6321,18.6916,18.5557,18.6916,14714.574954251,0
+XMPT.US,D,20140501,000000,18.8286,18.8364,18.769,18.8116,18505.837948422,0
+XMPT.US,D,20140502,000000,18.7244,18.781,18.7194,18.7382,12252.571898759,0
+XMPT.US,D,20140505,000000,18.8038,18.8286,18.7522,18.775,21629.951526819,0
+XMPT.US,D,20140506,000000,18.9377,18.9377,18.775,18.8038,1718.2624681185,0
+XMPT.US,D,20140507,000000,18.8038,18.8364,18.8038,18.8116,7825.4006245981,0
+XMPT.US,D,20140508,000000,18.8038,18.891,18.8038,18.8514,13748.115302095,0
+XMPT.US,D,20140509,000000,18.9635,18.9635,18.891,18.898,2940.6978779881,0
+XMPT.US,D,20140512,000000,18.9635,18.9635,18.8603,18.9129,22566.177821764,0
+XMPT.US,D,20140513,000000,18.9208,18.9337,18.898,18.9129,17121.15018819,0
+XMPT.US,D,20140514,000000,18.9456,18.9635,18.9337,18.9337,12419.863141989,0
+XMPT.US,D,20140515,000000,18.9903,18.9903,18.9903,18.9903,352.72250078678,0
+XMPT.US,D,20140516,000000,19.0399,19.0399,18.9546,18.9635,10569.581680719,0
+XMPT.US,D,20140519,000000,19.0399,19.0875,18.9546,19.025,11399.991225429,0
+XMPT.US,D,20140520,000000,19.0577,19.0657,19.0101,19.0101,5992.2513990806,0
+XMPT.US,D,20140521,000000,19.0399,19.0489,19.0399,19.0399,4503.7624457603,0
+XMPT.US,D,20140522,000000,19.0717,19.0875,19.0032,19.025,35906.14280152,0
+XMPT.US,D,20140523,000000,19.1589,19.1589,19.0489,19.1015,4952.2239110464,0
+XMPT.US,D,20140527,000000,19.1015,19.1113,19.025,19.1015,27985.003212423,0
+XMPT.US,D,20140528,000000,19.1461,19.1511,19.1015,19.1401,10241.045865701,0
+XMPT.US,D,20140529,000000,19.1193,19.1808,19.1193,19.1649,5708.0578413038,0
+XMPT.US,D,20140530,000000,19.2007,19.2007,19.1193,19.1461,19950.992423074,0
+XMPT.US,D,20140602,000000,19.1609,19.1669,19.0747,19.1143,22759.67130791,0
+XMPT.US,D,20140603,000000,19.0895,19.0895,19.0121,19.0419,3067.6779782713,0
+XMPT.US,D,20140604,000000,18.9923,18.9923,18.8364,18.8454,9725.0632359784,0
+XMPT.US,D,20140605,000000,18.7254,18.9,18.7254,18.892,11926.051640887,0
+XMPT.US,D,20140606,000000,18.9139,18.9843,18.9,18.9635,48620.277287023,0
+XMPT.US,D,20140609,000000,18.9923,18.9923,18.9139,18.9635,12279.781920248,0
+XMPT.US,D,20140610,000000,18.8613,18.9774,18.8613,18.9337,6241.1727067787,0
+XMPT.US,D,20140611,000000,19.0052,19.0052,18.9387,18.9387,1216.3887384276,0
+XMPT.US,D,20140612,000000,19.0498,19.0498,18.9774,19.026,8070.2908180015,0
+XMPT.US,D,20140613,000000,19.0121,19.0121,18.9387,19.0052,1486.4733961729,0
+XMPT.US,D,20140616,000000,19.0181,19.0181,18.9139,18.9387,7638.961588468,0
+XMPT.US,D,20140617,000000,18.8702,18.8702,18.8126,18.8126,2647.4343130482,0
+XMPT.US,D,20140618,000000,18.7988,18.8364,18.7908,18.8048,1769.659175376,0
+XMPT.US,D,20140619,000000,18.8296,18.9288,18.8126,18.8524,35803.349387005,0
+XMPT.US,D,20140620,000000,18.8048,18.892,18.8048,18.8841,28339.741270358,0
+XMPT.US,D,20140623,000000,19.026,19.026,18.8772,18.9387,39525.075659593,0
+XMPT.US,D,20140624,000000,18.9387,18.9565,18.9387,18.9565,1642.6790750927,0
+XMPT.US,D,20140625,000000,19.1043,19.1043,18.9635,18.9635,12899.565743059,0
+XMPT.US,D,20140626,000000,18.9843,19.0419,18.9843,19.0419,21687.394905519,0
+XMPT.US,D,20140627,000000,19.0498,19.0985,19.0498,19.0597,1511.6678605148,0
+XMPT.US,D,20140630,000000,19.1223,19.1311,19.0747,19.0747,3830.5663585444,0
+XMPT.US,D,20140701,000000,18.9843,19.0835,18.9843,19.0061,5898.5279917286,0
+XMPT.US,D,20140702,000000,18.9476,18.9476,18.775,18.775,21471.730290752,0
+XMPT.US,D,20140703,000000,18.781,18.781,18.5447,18.5537,15696.151285012,0
+XMPT.US,D,20140707,000000,18.5447,18.6708,18.5447,18.6549,45029.562229014,0
+XMPT.US,D,20140708,000000,18.7016,18.7382,18.7016,18.7382,10988.817567368,0
+XMPT.US,D,20140709,000000,18.9,18.9,18.6073,18.6916,14159.288960155,0
+XMPT.US,D,20140710,000000,18.7332,18.7332,18.6638,18.6638,34232.222590644,0
+XMPT.US,D,20140711,000000,18.7194,18.7522,18.7194,18.7522,12944.915778875,0
+XMPT.US,D,20140714,000000,18.7244,18.7522,18.7194,18.7522,13189.805972278,0
+XMPT.US,D,20140715,000000,18.6916,18.761,18.6777,18.7332,21500.955869388,0
+XMPT.US,D,20140716,000000,18.7194,18.769,18.7194,18.761,2540.6097842385,0
+XMPT.US,D,20140717,000000,18.8206,18.8772,18.8206,18.8702,5376.4986905642,0
+XMPT.US,D,20140718,000000,18.8524,18.9218,18.8364,18.9218,11207.505517857,0
+XMPT.US,D,20140721,000000,18.8841,18.9963,18.8841,18.9963,8119.6719681117,0
+XMPT.US,D,20140722,000000,18.9288,18.9704,18.9288,18.9635,10940.444195833,0
+XMPT.US,D,20140723,000000,18.9704,19.0508,18.9704,19.0349,3601.8006223199,0
+XMPT.US,D,20140724,000000,18.9704,19.0061,18.9704,18.9923,9823.8255361987,0
+XMPT.US,D,20140725,000000,18.9774,19.0349,18.9774,19.027,4432.2101670293,0
+XMPT.US,D,20140728,000000,19.0905,19.0905,19.0131,19.0349,5521.6188051736,0
+XMPT.US,D,20140729,000000,19.027,19.0508,18.9963,19.0419,4119.7988091896,0
+XMPT.US,D,20140730,000000,18.9923,18.9923,18.8702,18.8772,6261.3282782522,0
+XMPT.US,D,20140731,000000,18.769,18.8038,18.7472,18.7472,9649.4798429526,0
+XMPT.US,D,20140801,000000,18.8712,18.8712,18.781,18.781,13855.947609478,0
+XMPT.US,D,20140804,000000,18.7898,18.7898,18.761,18.761,2143.5450262099,0
+XMPT.US,D,20140806,000000,18.7332,18.8296,18.7332,18.775,2115.327226147,0
+XMPT.US,D,20140807,000000,18.8296,18.9079,18.781,18.901,3821.4963513813,0
+XMPT.US,D,20140808,000000,18.8374,19.0201,18.8374,19.0141,11467.512389865,0
+XMPT.US,D,20140811,000000,18.9774,19.0528,18.9774,19.0201,6637.2296862335,0
+XMPT.US,D,20140812,000000,19.1311,19.1311,19.0071,19.0528,4043.2076375902,0
+XMPT.US,D,20140813,000000,19.0439,19.1163,19.0439,19.1073,12867.316828702,0
+XMPT.US,D,20140814,000000,19.1253,19.1371,19.1073,19.1311,9959.875643645,0
+XMPT.US,D,20140815,000000,19.1569,19.1569,19.1371,19.1371,961.4207592874,0
+XMPT.US,D,20140818,000000,19.1311,19.1569,19.1311,19.1441,4417.0934884242,0
+XMPT.US,D,20140819,000000,19.1441,19.1569,19.1441,19.1511,6730.9530935854,0
+XMPT.US,D,20140820,000000,19.1917,19.1917,19.1639,19.1639,1864.3903613016,0
+XMPT.US,D,20140821,000000,19.2076,19.2076,19.1699,19.1699,811.2617518096,0
+XMPT.US,D,20140822,000000,19.1917,19.2165,18.9863,19.0697,22859.441386705,0
+XMPT.US,D,20140825,000000,19.0697,19.1073,19.0617,19.0617,5911.6291131864,0
+XMPT.US,D,20140826,000000,19.0925,19.1073,19.0528,19.0845,10524.231644904,0
+XMPT.US,D,20140827,000000,19.1699,19.1788,19.1639,19.1639,5414.7942763639,0
+XMPT.US,D,20140828,000000,19.2255,19.2463,19.1699,19.2463,5120.5229328504,0
+XMPT.US,D,20140829,000000,19.2344,19.2761,19.1569,19.2691,25049.344227304,0
+XMPT.US,D,20140902,000000,19.4338,19.4338,19.1997,19.2344,19412.838664731,0
+XMPT.US,D,20140903,000000,19.2344,19.2344,19.2344,19.2344,945.29630210857,0
+XMPT.US,D,20140904,000000,19.2255,19.2691,19.2076,19.2255,8034.0107893492,0
+XMPT.US,D,20140905,000000,19.2463,19.3168,19.1847,19.2463,8711.2379908598,0
+XMPT.US,D,20140908,000000,19.2255,19.2761,19.1689,19.1689,2085.0938689367,0
+XMPT.US,D,20140909,000000,19.2403,19.2403,19.1361,19.1847,28179.504477143,0
+XMPT.US,D,20140910,000000,19.2691,19.2691,19.1501,19.2076,8770.6969267067,0
+XMPT.US,D,20140911,000000,19.2403,19.285,19.1689,19.2542,3429.4704862212,0
+XMPT.US,D,20140912,000000,19.2463,19.2463,19.0995,19.1361,6761.1864507957,0
+XMPT.US,D,20140915,000000,19.1501,19.1917,19.0349,19.0757,7096.77671583,0
+XMPT.US,D,20140916,000000,19.0429,19.1063,18.9963,18.9963,14862.718404581,0
+XMPT.US,D,20140917,000000,19.0429,19.0915,19.0131,19.028,14277.199053275,0
+XMPT.US,D,20140918,000000,18.9843,19.0915,18.9843,19.0757,3093.8802211869,0
+XMPT.US,D,20140919,000000,19.1501,19.1629,19.0617,19.1569,8870.4670055007,0
+XMPT.US,D,20140922,000000,19.1153,19.1153,19.0617,19.1063,11886.748276515,0
+XMPT.US,D,20140923,000000,19.1153,19.1431,19.0845,19.0915,8774.7280410014,0
+XMPT.US,D,20140924,000000,19.0757,19.1361,19.0757,19.0845,9039.7738058783,0
+XMPT.US,D,20140925,000000,19.1501,19.1501,19.1063,19.1243,8646.7401621445,0
+XMPT.US,D,20140926,000000,19.1501,19.1501,19.0687,19.1063,6577.7707503866,0
+XMPT.US,D,20140929,000000,19.1153,19.1431,19.0845,19.1431,19565.013229355,0
+XMPT.US,D,20140930,000000,19.1917,19.1917,19.1629,19.1779,6934.5243654681,0
+XMPT.US,D,20141001,000000,19.2701,19.2701,19.2403,19.2403,3624.9795295144,0
+XMPT.US,D,20141002,000000,19.2771,19.2939,19.1629,19.2542,3377.06600039,0
+XMPT.US,D,20141003,000000,19.2701,19.2771,19.1847,19.2255,20540.542888675,0
+XMPT.US,D,20141006,000000,19.3019,19.3634,19.2344,19.3168,8599.3745691817,0
+XMPT.US,D,20141007,000000,19.3168,19.4428,19.2939,19.3942,20754.191946294,0
+XMPT.US,D,20141008,000000,19.4804,19.5261,19.3019,19.5261,154117.56171521,0
+XMPT.US,D,20141009,000000,19.549,19.5628,19.4428,19.5062,3619.940636646,0
+XMPT.US,D,20141010,000000,19.3792,19.4884,19.3366,19.3792,13052.748086258,0
+XMPT.US,D,20141013,000000,19.4508,19.4508,19.3634,19.4508,8900.700362711,0
+XMPT.US,D,20141014,000000,19.4716,19.4804,19.3505,19.3872,47897.700049698,0
+XMPT.US,D,20141015,000000,19.412,19.5261,19.3942,19.4428,29880.634709509,0
+XMPT.US,D,20141016,000000,19.4656,19.5708,19.2771,19.5708,83170.957906949,0
+XMPT.US,D,20141017,000000,19.5986,19.7445,19.4884,19.5916,11906.903847988,0
+XMPT.US,D,20141020,000000,19.6184,19.6521,19.5628,19.5986,14608.758204015,0
+XMPT.US,D,20141021,000000,19.5142,19.6055,19.5142,19.5261,13144.455936463,0
+XMPT.US,D,20141022,000000,19.5986,19.6521,19.5628,19.5628,7881.836224724,0
+XMPT.US,D,20141023,000000,19.6273,19.6273,19.5261,19.5628,2616.1931772642,0
+XMPT.US,D,20141024,000000,19.6273,19.6363,19.54,19.5708,3645.135100988,0
+XMPT.US,D,20141027,000000,19.5559,19.5777,19.5559,19.5628,2199.9806263358,0
+XMPT.US,D,20141028,000000,19.54,19.5986,19.54,19.5559,16914.555580586,0
+XMPT.US,D,20141029,000000,19.5777,19.6462,19.5708,19.5708,3263.1870215646,0
+XMPT.US,D,20141030,000000,19.5856,19.6759,19.5708,19.6055,50461.48874113,0
+XMPT.US,D,20141031,000000,19.6462,19.7483,19.532,19.6114,9268.5395421029,0
+XMPT.US,D,20141103,000000,19.6144,19.6561,19.5222,19.5738,12219.315205828,0
+XMPT.US,D,20141104,000000,19.5738,19.6105,19.545,19.5817,11370.765646792,0
+XMPT.US,D,20141105,000000,19.5817,19.6631,19.5738,19.6561,9833.9033219354,0
+XMPT.US,D,20141106,000000,19.8009,19.8009,19.5896,19.6501,8641.7012692761,0
+XMPT.US,D,20141107,000000,19.6412,19.6561,19.5817,19.6501,3805.3718942025,0
+XMPT.US,D,20141110,000000,19.6501,19.6631,19.6323,19.6561,7134.0645230561,0
+XMPT.US,D,20141111,000000,19.6323,19.6561,19.6323,19.6561,5158.8185186501,0
+XMPT.US,D,20141112,000000,19.6631,19.6928,19.6144,19.6928,10445.624916157,0
+XMPT.US,D,20141113,000000,19.672,19.7186,19.6412,19.6631,9389.4729709441,0
+XMPT.US,D,20141114,000000,19.7186,19.7186,19.6323,19.6501,8516.7367261402,0
+XMPT.US,D,20141117,000000,19.6789,19.6789,19.536,19.536,7217.7101446712,0
+XMPT.US,D,20141118,000000,19.536,19.5956,19.5102,19.5102,25020.118648667,0
+XMPT.US,D,20141119,000000,19.536,19.536,19.5102,19.5102,1759.5813896392,0
+XMPT.US,D,20141120,000000,19.4924,19.5817,19.4924,19.5102,7749.8172315724,0
+XMPT.US,D,20141121,000000,19.5023,19.536,19.4596,19.5301,22600.44229327,0
+XMPT.US,D,20141124,000000,19.536,19.5738,19.3892,19.4468,18270.017762181,0
+XMPT.US,D,20141125,000000,19.5023,19.5222,19.4536,19.4844,17803.41628257,0
+XMPT.US,D,20141126,000000,19.5162,19.5162,19.4536,19.4596,93283.00811522,0
+XMPT.US,D,20141128,000000,19.4844,19.5817,19.4844,19.5102,12622.426635298,0
+XMPT.US,D,20141201,000000,19.6333,19.6799,19.5678,19.6422,116782.3888962,0
+XMPT.US,D,20141202,000000,19.6154,19.6799,19.6035,19.673,6369.1605856356,0
+XMPT.US,D,20141203,000000,19.7425,19.8447,19.7355,19.8447,10491.982730547,0
+XMPT.US,D,20141204,000000,19.7027,19.8873,19.7027,19.8287,5164.8651900921,0
+XMPT.US,D,20141205,000000,19.7474,19.8287,19.7474,19.8169,15371.646584288,0
+XMPT.US,D,20141208,000000,19.8169,19.8447,19.6879,19.7474,20616.1262817,0
+XMPT.US,D,20141209,000000,19.8705,19.8705,19.7027,19.7117,3481.8749720524,0
+XMPT.US,D,20141210,000000,19.7633,19.8535,19.7633,19.7851,583.5037941587,0
+XMPT.US,D,20141211,000000,19.8019,19.8447,19.7543,19.8089,3824.5196871024,0
+XMPT.US,D,20141212,000000,19.8287,19.8705,19.7196,19.7196,4118.7910306159,0
+XMPT.US,D,20141215,000000,19.3247,19.8873,19.3247,19.8089,26234.491829947,0
+XMPT.US,D,20141216,000000,19.7722,19.8793,19.7425,19.8793,7847.571753219,0
+XMPT.US,D,20141217,000000,19.7801,19.8625,19.7633,19.8228,11999.619476766,0
+XMPT.US,D,20141218,000000,19.7941,19.8953,19.7196,19.8019,7421.2814165539,0
+XMPT.US,D,20141219,000000,19.8793,19.8953,19.8287,19.8793,16618.268679926,0
+XMPT.US,D,20141222,000000,19.8535,19.8793,19.8169,19.8169,21216.762311612,0
+XMPT.US,D,20141223,000000,19.8873,19.8873,19.7851,19.8705,8023.9330036124,0
+XMPT.US,D,20141224,000000,19.8535,19.8992,19.7633,19.7941,5682.8633769619,0
+XMPT.US,D,20141226,000000,19.8089,19.8535,19.8019,19.8535,5968.0647133123,0
+XMPT.US,D,20141229,000000,19.7961,19.9171,19.7961,19.8982,8378.6710615466,0
+XMPT.US,D,20141230,000000,19.8387,19.9955,19.8387,19.9329,12801.811221413,0
+XMPT.US,D,20141231,000000,19.9955,19.9955,19.8734,19.8982,14009.129952678,0
+XMPT.US,D,20150102,000000,20.047,20.047,19.9796,20.0163,8428.0522116567,0
+XMPT.US,D,20150105,000000,20.1443,20.1443,19.9875,20.1106,22069.342984942,0
+XMPT.US,D,20150106,000000,20.1146,20.307,20.1146,20.1274,34752.236334661,0
+XMPT.US,D,20150107,000000,20.1602,20.4211,20.1602,20.3279,14527.128139547,0
+XMPT.US,D,20150108,000000,20.3219,20.3279,20.2068,20.2922,8192.2320254164,0
+XMPT.US,D,20150109,000000,20.177,20.4033,20.177,20.3487,33273.825167077,0
+XMPT.US,D,20150112,000000,20.5055,20.5055,20.2922,20.3368,26582.175437865,0
+XMPT.US,D,20150113,000000,20.4449,20.4907,20.3279,20.4449,21189.552290123,0
+XMPT.US,D,20150114,000000,20.5561,20.5561,20.3884,20.4539,23971.02115347,0
+XMPT.US,D,20150115,000000,20.5115,20.5561,20.4757,20.5471,9293.7340064448,0
+XMPT.US,D,20150116,000000,20.6236,20.6236,20.4539,20.569,12650.644435362,0
+XMPT.US,D,20150120,000000,20.5471,20.6375,20.5055,20.5055,12751.422292729,0
+XMPT.US,D,20150121,000000,20.5403,20.5471,20.4677,20.4677,9610.1764785793,0
+XMPT.US,D,20150122,000000,20.4033,20.5243,20.2922,20.5243,11915.973855151,0
+XMPT.US,D,20150123,000000,20.6474,20.6474,20.5561,20.6027,11373.788982514,0
+XMPT.US,D,20150126,000000,20.704,20.704,20.4599,20.5403,10960.599767306,0
+XMPT.US,D,20150127,000000,20.5471,20.7198,20.5471,20.6732,1209.3342884118,0
+XMPT.US,D,20150128,000000,20.7724,20.8438,20.7566,20.822,19707.110008244,0
+XMPT.US,D,20150129,000000,20.829,20.9312,20.7476,20.815,11340.532289582,0
+XMPT.US,D,20150130,000000,20.9312,21.0007,20.9222,20.9709,19909.673501554,0
+XMPT.US,D,20150202,000000,20.9104,21.0701,20.8885,20.9669,14080.682231408,0
+XMPT.US,D,20150203,000000,20.9828,21.0255,20.951,20.951,24116.141268079,0
+XMPT.US,D,20150204,000000,20.9362,21.0255,20.7596,20.9104,29441.243251385,0
+XMPT.US,D,20150205,000000,20.818,20.951,20.8032,20.9173,7824.3928460245,0
+XMPT.US,D,20150206,000000,20.7754,20.9262,20.6514,20.6762,22922.931436846,0
+XMPT.US,D,20150209,000000,20.8488,20.8488,20.5651,20.6603,23736.208745803,0
+XMPT.US,D,20150210,000000,20.5581,20.699,20.4053,20.571,30991.2066977,0
+XMPT.US,D,20150211,000000,20.3735,20.4479,20.3368,20.4479,73897.379471978,0
+XMPT.US,D,20150212,000000,20.3497,20.4142,20.2862,20.317,10035.459036671,0
+XMPT.US,D,20150213,000000,20.5085,20.5085,20.2614,20.3001,9024.6571272732,0
+XMPT.US,D,20150217,000000,20.3001,20.308,19.8803,19.9012,56482.965718847,0
+XMPT.US,D,20150218,000000,19.8803,20.177,19.8803,20.0768,17451.701560356,0
+XMPT.US,D,20150219,000000,20.1453,20.3001,20.1156,20.2386,11832.328233536,0
+XMPT.US,D,20150220,000000,20.3229,20.3229,20.177,20.2683,8011.8396607283,0
+XMPT.US,D,20150223,000000,20.3437,20.3963,20.2534,20.3577,31727.892835058,0
+XMPT.US,D,20150224,000000,20.4231,20.4231,20.184,20.3646,11491.699075634,0
+XMPT.US,D,20150225,000000,20.3577,20.4619,20.3577,20.4301,16732.147658751,0
+XMPT.US,D,20150226,000000,20.4301,20.4301,20.2683,20.308,24973.760834278,0
+XMPT.US,D,20150227,000000,20.2931,20.4479,20.184,20.4479,1921.8337400011,0
+XMPT.US,D,20150302,000000,20.3745,20.4241,20.3447,20.4241,10031.427922376,0
+XMPT.US,D,20150303,000000,20.3299,20.3745,20.3299,20.3507,2084.086090363,0
+XMPT.US,D,20150304,000000,20.4063,20.4807,20.4063,20.4321,11588.445818706,0
+XMPT.US,D,20150305,000000,20.441,20.5015,20.4162,20.5015,16018.640428588,0
+XMPT.US,D,20150306,000000,20.3507,20.3507,20.1701,20.192,18101.718740377,0
+XMPT.US,D,20150309,000000,20.2346,20.2475,20.0689,20.2178,23309.918409138,0
+XMPT.US,D,20150310,000000,20.309,20.3299,20.2872,20.3299,1694.0757823502,0
+XMPT.US,D,20150311,000000,20.309,20.309,20.2396,20.2544,6511.257364524,0
+XMPT.US,D,20150312,000000,20.1701,20.3239,20.1701,20.2544,17321.698124352,0
+XMPT.US,D,20150313,000000,20.2257,20.2693,20.2257,20.2614,21486.846969357,0
+XMPT.US,D,20150316,000000,20.2178,20.2544,20.177,20.1998,15758.633556579,0
+XMPT.US,D,20150317,000000,20.1156,20.1453,20.0937,20.1354,3124.1135783972,0
+XMPT.US,D,20150318,000000,20.1453,20.3299,20.1224,20.317,14455.575860816,0
+XMPT.US,D,20150319,000000,20.1998,20.4241,20.177,20.2178,13542.528473065,0
+XMPT.US,D,20150320,000000,20.317,20.3835,20.3001,20.3378,2343.0851837979,0
+XMPT.US,D,20150323,000000,20.3666,20.3745,20.2088,20.3378,2604.0998343801,0
+XMPT.US,D,20150324,000000,20.3378,20.4321,20.317,20.4321,23834.971046024,0
+XMPT.US,D,20150325,000000,20.4063,20.4063,20.3597,20.3835,10157.400244085,0
+XMPT.US,D,20150326,000000,20.4241,20.4241,20.3299,20.3299,5083.2351256243,0
+XMPT.US,D,20150327,000000,20.3745,20.4569,20.3745,20.4489,16932.695594913,0
+XMPT.US,D,20150330,000000,20.4162,20.4489,20.3835,20.4063,8202.3098111532,0
+XMPT.US,D,20150331,000000,20.4321,20.5223,20.4063,20.5223,2009.510475911,0
+XMPT.US,D,20150401,000000,20.5223,20.5223,20.4945,20.5015,7291.2779805496,0
+XMPT.US,D,20150402,000000,20.4717,20.6127,20.2941,20.3835,16675.712058625,0
+XMPT.US,D,20150406,000000,20.2941,20.4807,20.2941,20.3745,15758.633556579,0
+XMPT.US,D,20150407,000000,20.5015,20.5283,20.2544,20.4807,32936.219344896,0
+XMPT.US,D,20150408,000000,20.4887,20.5373,20.4629,20.4887,21100.867775639,0
+XMPT.US,D,20150409,000000,20.4807,20.567,20.3507,20.4321,54703.228757735,0
+XMPT.US,D,20150410,000000,20.4717,20.4717,20.4063,20.4321,12765.53119276,0
+XMPT.US,D,20150413,000000,20.4489,20.4629,20.3973,20.4241,21486.846969357,0
+XMPT.US,D,20150414,000000,20.4807,20.5085,20.4063,20.5085,6903.2832296841,0
+XMPT.US,D,20150415,000000,20.5223,20.5283,20.4321,20.4321,12893.519071617,0
+XMPT.US,D,20150416,000000,20.4887,20.5155,20.4887,20.5155,26841.1745313,0
+XMPT.US,D,20150417,000000,20.5601,20.5908,20.4321,20.5521,13153.525943626,0
+XMPT.US,D,20150420,000000,20.5521,20.6702,20.4945,20.5085,54351.514035522,0
+XMPT.US,D,20150421,000000,20.5155,20.5373,20.5155,20.5373,7120.9634015983,0
+XMPT.US,D,20150422,000000,20.4945,20.5155,20.4489,20.4887,14440.45918221,0
+XMPT.US,D,20150423,000000,20.5521,20.5521,20.4717,20.5283,6511.257364524,0
+XMPT.US,D,20150424,000000,20.4887,20.4887,20.4629,20.4807,13487.100651513,0
+XMPT.US,D,20150427,000000,20.5155,21.0265,20.441,20.4887,61866.518859427,0
+XMPT.US,D,20150428,000000,20.4945,20.5601,20.4887,20.5223,41810.717464691,0
+XMPT.US,D,20150429,000000,20.4945,20.5155,20.4717,20.5155,6122.2548350848,0
+XMPT.US,D,20150430,000000,20.5283,20.567,20.4321,20.567,20188.828166462,0
+XMPT.US,D,20150501,000000,20.4251,20.5849,20.3517,20.3755,22439.197721482,0
+XMPT.US,D,20150504,000000,20.4073,20.4073,20.2793,20.3755,99739.845436765,0
+XMPT.US,D,20150505,000000,20.3517,20.3517,20.185,20.2544,26590.237666455,0
+XMPT.US,D,20150506,000000,20.2793,20.3517,19.9697,20.0014,18084.586504625,0
+XMPT.US,D,20150507,000000,19.8695,20.1106,19.8695,20.046,10475.858273367,0
+XMPT.US,D,20150508,000000,20.1354,20.1354,20.0679,20.1224,5445.0276335742,0
+XMPT.US,D,20150511,000000,20.1156,20.1224,19.9945,20.0094,15302.109862704,0
+XMPT.US,D,20150512,000000,19.931,19.9855,19.8615,19.9617,10269.263665764,0
+XMPT.US,D,20150513,000000,19.9617,20.0758,19.9071,19.9071,12067.140641202,0
+XMPT.US,D,20150514,000000,19.9855,20.046,19.9855,20.046,6358.0750213251,0
+XMPT.US,D,20150515,000000,20.0679,20.1224,20.046,20.1224,20176.734823578,0
+XMPT.US,D,20150518,000000,20.1998,20.1998,19.9617,19.9945,16157.713871756,0
+XMPT.US,D,20150519,000000,19.9945,20.0014,19.8784,19.9468,10115.073543991,0
+XMPT.US,D,20150520,000000,19.8953,19.9548,19.8953,19.9141,6747.0775507643,0
+XMPT.US,D,20150521,000000,19.923,19.9855,19.923,19.931,3113.0280140868,0
+XMPT.US,D,20150522,000000,19.931,19.931,19.8357,19.8357,18678.16808452,0
+XMPT.US,D,20150526,000000,19.8437,19.8784,19.8159,19.8277,11372.781203939,0
+XMPT.US,D,20150527,000000,19.9548,19.9548,19.8784,19.9141,32943.273794911,0
+XMPT.US,D,20150528,000000,19.9071,19.931,19.8784,19.9141,10278.333672926,0
+XMPT.US,D,20150529,000000,19.931,19.9548,19.9141,19.9389,10118.096879712,0
+XMPT.US,D,20150601,000000,20.0143,20.0143,19.9379,19.9687,3868.8619443441,0
+XMPT.US,D,20150602,000000,19.9379,19.9459,19.8219,19.9379,30864.226597417,0
+XMPT.US,D,20150603,000000,19.8219,19.8774,19.8059,19.8059,4514.8480100708,0
+XMPT.US,D,20150604,000000,19.7683,19.8267,19.6581,19.7226,32017.125285703,0
+XMPT.US,D,20150605,000000,19.6749,19.6749,19.4726,19.6353,19106.473978333,0
+XMPT.US,D,20150608,000000,19.5142,19.5281,19.3604,19.402,46348.744381957,0
+XMPT.US,D,20150609,000000,19.1837,19.3187,19.1769,19.2473,43449.365425489,0
+XMPT.US,D,20150610,000000,19.2473,19.3187,19.2265,19.28,31505.173770275,0
+XMPT.US,D,20150611,000000,19.3694,19.41,19.3187,19.3396,6521.3351502607,0
+XMPT.US,D,20150612,000000,19.4348,19.4894,19.3922,19.4814,24918.333012726,0
+XMPT.US,D,20150615,000000,19.5202,19.5896,19.4814,19.5896,8517.7445047139,0
+XMPT.US,D,20150616,000000,19.5072,19.665,19.4994,19.665,21813.367227228,0
+XMPT.US,D,20150617,000000,19.665,19.665,19.5896,19.6511,9039.7738058783,0
+XMPT.US,D,20150618,000000,19.6253,19.6749,19.6164,19.6253,9296.7573421659,0
+XMPT.US,D,20150619,000000,19.6511,19.7147,19.6511,19.7057,4391.8990240823,0
+XMPT.US,D,20150622,000000,19.7445,19.7445,19.6581,19.7147,1807.9547611757,0
+XMPT.US,D,20150623,000000,19.5896,19.7683,19.5896,19.6105,6738.0075436012,0
+XMPT.US,D,20150624,000000,19.7375,19.7375,19.665,19.7295,3483.8905291997,0
+XMPT.US,D,20150625,000000,19.6581,19.665,19.6253,19.665,8778.7591552961,0
+XMPT.US,D,20150626,000000,19.7295,19.7295,19.5738,19.5817,5549.8366052366,0
+XMPT.US,D,20150629,000000,19.5202,19.5202,19.4576,19.4814,5549.8366052366,0
+XMPT.US,D,20150630,000000,19.3694,19.4894,19.3694,19.4894,4082.5110019636,0
+XMPT.US,D,20150701,000000,19.533,19.533,19.3534,19.4656,36981.442539634,0
+XMPT.US,D,20150702,000000,19.3991,19.533,19.3366,19.4418,8222.4653826267,0
+XMPT.US,D,20150706,000000,19.3177,19.5658,19.3177,19.5658,2826.8188991626,0
+XMPT.US,D,20150707,000000,19.6581,19.7683,19.6581,19.7295,17859.851882695,0
+XMPT.US,D,20150708,000000,19.7831,19.7831,19.6809,19.7375,3208.766978586,0
+XMPT.US,D,20150709,000000,19.8417,19.8417,19.5896,19.6641,7063.5200228987,0
+XMPT.US,D,20150710,000000,19.5956,19.7593,19.5956,19.7593,10150.34579407,0
+XMPT.US,D,20150713,000000,19.6739,19.7137,19.6641,19.6739,3722.734051161,0
+XMPT.US,D,20150714,000000,19.6641,19.6641,19.6511,19.6511,5185.0207615657,0
+XMPT.US,D,20150715,000000,19.6432,19.7831,19.533,19.7295,12676.846678276,0
+XMPT.US,D,20150716,000000,19.7593,19.7683,19.6739,19.7375,2695.8076845847,0
+XMPT.US,D,20150717,000000,19.7989,19.7989,19.6739,19.7989,1923.8492971485,0
+XMPT.US,D,20150720,000000,19.7295,19.7593,19.6879,19.6879,2183.856169157,0
+XMPT.US,D,20150721,000000,19.6958,19.7513,19.5807,19.6343,11825.27378352,0
+XMPT.US,D,20150722,000000,19.6511,19.6511,19.6511,19.6511,1541.9012177251,0
+XMPT.US,D,20150723,000000,19.6641,19.7513,19.6641,19.6739,4493.6846600236,0
+XMPT.US,D,20150724,000000,19.6958,19.7593,19.6958,19.7047,894.90737342475,0
+XMPT.US,D,20150727,000000,19.8417,19.8417,19.7513,19.7831,11436.271254081,0
+XMPT.US,D,20150728,000000,19.7047,19.8337,19.6511,19.6958,13233.140450947,0
+XMPT.US,D,20150729,000000,19.8059,19.8417,19.7295,19.7683,2312.8518265876,0
+XMPT.US,D,20150730,000000,19.7831,19.8417,19.7831,19.8417,5007.6517325986,0
+XMPT.US,D,20150731,000000,19.8417,19.923,19.8417,19.9071,11436.271254081,0
+XMPT.US,D,20150803,000000,20.0004,20.0004,19.9121,19.9121,7354.7680306912,0
+XMPT.US,D,20150804,000000,20.0004,20.0004,19.9121,19.9121,6776.3031294009,0
+XMPT.US,D,20150805,000000,19.9379,19.9379,19.6869,19.7355,24432.583740213,0
+XMPT.US,D,20150806,000000,19.7275,19.8833,19.6551,19.8109,19117.559542644,0
+XMPT.US,D,20150807,000000,19.8833,19.8982,19.8049,19.8665,9211.0961634034,0
+XMPT.US,D,20150810,000000,19.8327,19.9379,19.8327,19.9121,144656.53646552,0
+XMPT.US,D,20150811,000000,19.8585,20.0858,19.8585,20.0768,19734.320029733,0
+XMPT.US,D,20150812,000000,20.178,20.3051,20.0858,20.1721,6652.3463648387,0
+XMPT.US,D,20150813,000000,20.1026,20.1462,20.0382,20.0382,4218.5611094099,0
+XMPT.US,D,20150814,000000,20.178,20.178,20.0322,20.0322,30954.926669048,0
+XMPT.US,D,20150817,000000,20.1462,20.1462,20.0322,20.0858,6907.3143439788,0
+XMPT.US,D,20150818,000000,20.0322,20.1106,19.9449,19.9836,25073.530913072,0
+XMPT.US,D,20150819,000000,20.046,20.2286,19.9528,20.1294,14324.564646238,0
+XMPT.US,D,20150820,000000,20.053,20.0937,19.9836,20.0222,7543.2226239687,0
+XMPT.US,D,20150821,000000,19.9528,20.1166,19.9379,19.9449,9722.0399002573,0
+XMPT.US,D,20150824,000000,19.6482,19.8923,19.6482,19.8496,78300.364060371,0
+XMPT.US,D,20150825,000000,19.929,19.9607,19.8199,19.8585,18800.109291935,0
+XMPT.US,D,20150826,000000,19.8199,19.8199,19.6551,19.7961,5242.4641402652,0
+XMPT.US,D,20150827,000000,19.7483,19.8496,19.6204,19.7483,18159.162119077,0
+XMPT.US,D,20150828,000000,19.9052,20.0084,19.6869,19.6928,24172.576868205,0
+XMPT.US,D,20150831,000000,19.8109,19.929,19.7435,19.929,60118.023034098,0
+XMPT.US,D,20150901,000000,19.9657,19.9984,19.8744,19.8823,8402.8577473148,0
+XMPT.US,D,20150902,000000,19.7464,19.8307,19.7177,19.8307,10440.586023289,0
+XMPT.US,D,20150903,000000,19.8238,19.9359,19.8179,19.927,10440.586023289,0
+XMPT.US,D,20150904,000000,19.8238,20.061,19.8019,20.061,10440.586023289,0
+XMPT.US,D,20150908,000000,20.1711,20.1711,19.9746,20.0848,118270.87784952,0
+XMPT.US,D,20150909,000000,19.9657,20.052,19.927,20.0451,7636.9460313206,0
+XMPT.US,D,20150910,000000,20.061,20.061,19.9746,19.9915,5184.012982992,0
+XMPT.US,D,20150911,000000,20.0212,20.0372,19.8903,20.0372,3436.5249362369,0
+XMPT.US,D,20150914,000000,19.8565,20.0133,19.8565,19.8982,87334.091194807,0
+XMPT.US,D,20150915,000000,19.9111,19.9111,19.8307,19.8307,3311.560393101,0
+XMPT.US,D,20150916,000000,19.8307,19.8903,19.8019,19.8377,21769.024969987,0
+XMPT.US,D,20150917,000000,19.8307,20.0312,19.8307,19.927,26072.239479586,0
+XMPT.US,D,20150918,000000,20.061,20.1622,20.0133,20.1622,11583.406925837,0
+XMPT.US,D,20150921,000000,20.1711,20.2197,20.0937,20.1156,103628.86295258,0
+XMPT.US,D,20150922,000000,20.1711,20.1939,20.1156,20.1284,9040.781584452,0
+XMPT.US,D,20150923,000000,20.2197,20.2197,20.1453,20.1453,2619.2165129853,0
+XMPT.US,D,20150924,000000,20.2197,20.2197,20.1224,20.1224,14000.059945514,0
+XMPT.US,D,20150925,000000,20.2108,20.2197,20.1156,20.2197,19223.37629288,0
+XMPT.US,D,20150928,000000,20.1106,20.2197,20.1106,20.1542,46336.651039072,0
+XMPT.US,D,20150929,000000,20.2197,20.2197,20.0758,20.186,12606.302178119,0
+XMPT.US,D,20150930,000000,20.2197,20.2644,20.178,20.1939,7386.0091664752,0
+XMPT.US,D,20151001,000000,20.1146,20.3269,20.0282,20.1602,20022.544701805,0
+XMPT.US,D,20151002,000000,20.1204,20.3408,20.0986,20.1334,36747.63791054,0
+XMPT.US,D,20151005,000000,20.3199,20.3199,20.1602,20.3199,146115.79984021,0
+XMPT.US,D,20151006,000000,20.1274,20.3646,20.0282,20.3646,13560.668487392,0
+XMPT.US,D,20151007,000000,20.3199,20.3199,20.2356,20.2812,7094.7611586827,0
+XMPT.US,D,20151008,000000,20.2882,20.3567,20.2554,20.3041,11400.999004003,0
+XMPT.US,D,20151009,000000,20.3477,20.3567,20.3199,20.3567,53732.737991285,0
+XMPT.US,D,20151012,000000,20.3646,20.4797,20.3199,20.3477,93623.637273122,0
+XMPT.US,D,20151013,000000,20.2624,20.3894,20.2624,20.3567,12544.827685125,0
+XMPT.US,D,20151014,000000,20.2624,20.5095,20.2554,20.4945,6208.923792421,0
+XMPT.US,D,20151015,000000,20.5025,20.5303,20.3805,20.4797,19894.556822948,0
+XMPT.US,D,20151016,000000,20.5471,20.5471,20.2961,20.4231,30793.68209726,0
+XMPT.US,D,20151019,000000,20.3963,20.5025,20.3894,20.4707,39215.687637474,0
+XMPT.US,D,20151020,000000,20.4797,20.5095,20.4003,20.5025,12397.692013368,0
+XMPT.US,D,20151021,000000,20.4797,20.5393,20.4797,20.5393,10262.209215748,0
+XMPT.US,D,20151022,000000,20.6027,20.6395,20.5471,20.6236,12036.907283992,0
+XMPT.US,D,20151023,000000,20.6315,20.6315,20.6087,20.6166,7094.7611586827,0
+XMPT.US,D,20151026,000000,20.6583,20.6672,20.5869,20.6395,52213.00790218,0
+XMPT.US,D,20151027,000000,20.7168,20.7168,20.5948,20.6027,6969.7966155468,0
+XMPT.US,D,20151028,000000,20.6821,20.692,20.6395,20.6583,10138.252451186,0
+XMPT.US,D,20151029,000000,20.569,20.7168,20.569,20.7089,7600.6660026683,0
+XMPT.US,D,20151030,000000,20.7784,20.7784,20.6762,20.7347,58297.974930039,0
+XMPT.US,D,20151102,000000,20.7615,20.8706,20.7377,20.82,234635.03863766,0
+XMPT.US,D,20151103,000000,20.8706,20.8706,20.7824,20.82,10348.878173084,0
+XMPT.US,D,20151104,000000,20.82,20.82,20.7824,20.7972,4355.6189954299,0
+XMPT.US,D,20151105,000000,20.8131,20.8131,20.7615,20.7615,4036.1531875744,0
+XMPT.US,D,20151106,000000,20.5273,20.698,20.4449,20.4529,76705.050578241,0
+XMPT.US,D,20151109,000000,20.3447,20.4916,20.2674,20.317,128258.97129324,0
+XMPT.US,D,20151110,000000,20.3299,20.3855,20.3299,20.3855,2394.4818910554,0
+XMPT.US,D,20151111,000000,20.3447,20.4013,20.3447,20.4013,16152.674978887,0
+XMPT.US,D,20151112,000000,20.4191,20.5363,20.4191,20.4916,11607.593611606,0
+XMPT.US,D,20151113,000000,20.5203,20.567,20.4599,20.5511,8706.1990979914,0
+XMPT.US,D,20151116,000000,20.5998,20.6285,20.5432,20.5432,155935.59426212,0
+XMPT.US,D,20151117,000000,20.5363,20.6226,20.5203,20.5203,12868.324607275,0
+XMPT.US,D,20151118,000000,20.5075,20.6464,20.5075,20.5918,3536.2950150309,0
+XMPT.US,D,20151119,000000,20.6226,20.6285,20.5749,20.6077,3910.1808658649,0
+XMPT.US,D,20151120,000000,20.6792,20.6891,20.6077,20.6891,1511.6678605148,0
+XMPT.US,D,20151123,000000,20.707,20.7615,20.6891,20.7526,60937.347014498,0
+XMPT.US,D,20151124,000000,20.7615,20.7704,20.6792,20.7377,14887.912868923,0
+XMPT.US,D,20151125,000000,20.7704,20.7704,20.7148,20.7704,8453.2466759986,0
+XMPT.US,D,20151127,000000,20.7446,20.7446,20.7446,20.7446,2144.5528047836,0
+XMPT.US,D,20151130,000000,20.7615,20.8131,20.7615,20.8131,132087.52209463,0
+XMPT.US,D,20151201,000000,20.8052,20.8131,20.7972,20.8131,14849.617283123,0
+XMPT.US,D,20151202,000000,20.7972,20.8131,20.7446,20.8131,17982.800868683,0
+XMPT.US,D,20151203,000000,20.7902,20.7902,20.5601,20.5749,8316.1887899786,0
+XMPT.US,D,20151204,000000,20.567,20.7218,20.567,20.6792,21823.445012965,0
+XMPT.US,D,20151207,000000,20.7446,20.7446,20.6226,20.698,220150.23719821,0
+XMPT.US,D,20151208,000000,20.7902,20.8131,20.6643,20.8131,58487.437301891,0
+XMPT.US,D,20151209,000000,20.8131,20.82,20.7615,20.7824,8958.1437414105,0
+XMPT.US,D,20151210,000000,20.7902,20.836,20.7446,20.82,11096.649874753,0
+XMPT.US,D,20151211,000000,20.951,20.951,20.8052,20.8131,22709.282379226,0
+XMPT.US,D,20151214,000000,20.7446,20.7774,20.5601,20.5601,25387.957828059,0
+XMPT.US,D,20151215,000000,20.3606,20.698,20.3606,20.567,30656.62421124,0
+XMPT.US,D,20151216,000000,20.5511,20.7902,20.5363,20.7902,6436.6817500719,0
+XMPT.US,D,20151217,000000,21.2348,21.2348,20.7902,20.958,25482.689013985,0
+XMPT.US,D,20151218,000000,21.0135,21.0513,21.0066,21.0135,26748.458902522,0
+XMPT.US,D,20151221,000000,21.1127,21.1207,20.9739,21.1059,171708.33671872,0
+XMPT.US,D,20151222,000000,21.213,21.213,20.9669,21.0135,5888.4502059919,0
+XMPT.US,D,20151223,000000,21.3728,21.3728,21.0602,21.0919,3536.2950150309,0
+XMPT.US,D,20151224,000000,21.0919,21.1207,21.0443,21.1207,2703.8699131741,0
+XMPT.US,D,20151228,000000,21.1882,21.1971,21.1575,21.1663,6508.2340288029,0
+XMPT.US,D,20151229,000000,21.1683,21.2517,21.1049,21.2189,45510.272608657,0
+XMPT.US,D,20151230,000000,21.0592,21.347,21.0592,21.347,29839.315787988,0
+XMPT.US,D,20151231,000000,21.2289,21.4412,21.2041,21.3966,54856.411100934,0
+XMPT.US,D,20160104,000000,21.4918,21.4918,21.3132,21.3291,18599.561355774,0
+XMPT.US,D,20160105,000000,21.4194,21.597,21.3886,21.5196,42889.040538525,0
+XMPT.US,D,20160106,000000,21.4194,21.6754,21.4194,21.5792,27429.717218328,0
+XMPT.US,D,20160107,000000,21.6387,21.6536,21.5544,21.6188,13878.1187381,0
+XMPT.US,D,20160108,000000,21.6218,21.6476,21.5692,21.6387,25023.141984388,0
+XMPT.US,D,20160111,000000,21.6704,21.6704,21.5018,21.5018,128682.23829418,0
+XMPT.US,D,20160112,000000,21.6139,21.6139,21.5018,21.5276,37385.561747677,0
+XMPT.US,D,20160113,000000,21.605,21.605,21.4552,21.4561,33108.549480995,0
+XMPT.US,D,20160114,000000,21.5018,21.5176,21.463,21.5156,212719.88577449,0
+XMPT.US,D,20160115,000000,21.5782,21.5792,21.4502,21.5613,91815.682511946,0
+XMPT.US,D,20160119,000000,21.605,21.605,21.4352,21.4352,91528.465618448,0
+XMPT.US,D,20160120,000000,21.4274,21.5712,21.1882,21.347,38516.289307342,0
+XMPT.US,D,20160121,000000,21.2735,21.478,21.2735,21.4561,76846.139578556,0
+XMPT.US,D,20160122,000000,21.597,21.602,21.4194,21.5494,43466.497661242,0
+XMPT.US,D,20160125,000000,21.6139,21.6307,21.472,21.472,64709.462215769,0
+XMPT.US,D,20160126,000000,21.6139,21.6139,21.5018,21.5613,16672.688722904,0
+XMPT.US,D,20160127,000000,21.605,21.7091,21.5444,21.5444,21553.360355219,0
+XMPT.US,D,20160128,000000,21.6317,21.726,21.5841,21.726,27716.934111825,0
+XMPT.US,D,20160129,000000,21.7091,21.8461,21.6476,21.7091,21758.94718425,0
+XMPT.US,D,20160201,000000,22.1398,22.1398,21.7299,21.8341,72581.220654757,0
+XMPT.US,D,20160202,000000,21.8411,21.9691,21.7875,21.8838,50721.495613139,0
+XMPT.US,D,20160203,000000,21.9691,21.9691,21.8679,21.8769,50751.728970349,0
+XMPT.US,D,20160204,000000,21.9612,22.0048,21.8997,21.9304,27324.908246665,0
+XMPT.US,D,20160205,000000,21.8769,22.0406,21.856,21.979,33062.191666605,0
+XMPT.US,D,20160208,000000,21.9989,22.0713,21.8997,22.0356,67742.875722535,0
+XMPT.US,D,20160209,000000,22.102,23.0665,21.9235,21.9701,186604.31181624,0
+XMPT.US,D,20160210,000000,22.0882,22.115,21.977,22.108,64591.552122649,0
+XMPT.US,D,20160211,000000,22.2043,22.2658,22.0316,22.0406,53426.373304886,0
+XMPT.US,D,20160212,000000,22.0704,22.1398,21.8927,22.0038,73578.921442696,0
+XMPT.US,D,20160216,000000,22.0038,22.0078,21.6744,21.856,116743.08553184,0
+XMPT.US,D,20160217,000000,21.9453,21.9453,21.6665,21.7875,25569.35797132,0
+XMPT.US,D,20160218,000000,21.7439,21.9165,21.7051,21.9165,74322.662030069,0
+XMPT.US,D,20160219,000000,21.979,21.9949,21.7727,21.9949,22042.132963453,0
+XMPT.US,D,20160222,000000,21.8053,21.9076,21.7795,21.8341,52648.368246008,0
+XMPT.US,D,20160223,000000,21.7379,22.0406,21.7379,22.0406,21104.898889933,0
+XMPT.US,D,20160224,000000,21.8857,22.0574,21.8857,22.0406,24615.999440623,0
+XMPT.US,D,20160225,000000,21.9304,22.1358,21.9304,22.0842,20025.568037526,0
+XMPT.US,D,20160226,000000,21.9383,22.0574,21.8411,21.856,43817.204604881,0
+XMPT.US,D,20160229,000000,21.8341,22.0406,21.7875,22.0217,55036.803465622,0
+XMPT.US,D,20160301,000000,22.0465,22.0952,22.0028,22.0108,64163.246228837,0
+XMPT.US,D,20160302,000000,21.9929,22.0296,21.8351,21.977,20516.356202907,0
+XMPT.US,D,20160303,000000,22.0197,22.0912,21.977,22.0386,18924.066056498,0
+XMPT.US,D,20160304,000000,22.0475,22.0475,21.9225,21.9225,27862.054226434,0
+XMPT.US,D,20160307,000000,21.9602,22.0197,21.8977,22.0197,44279.774970199,0
+XMPT.US,D,20160308,000000,22.0197,22.114,21.9225,22.0386,56545.447990415,0
+XMPT.US,D,20160309,000000,21.9373,22.0922,21.9373,22.0922,19956.031315942,0
+XMPT.US,D,20160310,000000,22.1784,22.1784,22.0594,22.0753,53403.194397693,0
+XMPT.US,D,20160311,000000,22.1298,22.1526,21.9602,21.9602,46436.421117867,0
+XMPT.US,D,20160314,000000,21.9929,22.114,21.9602,22.0922,50570.328827088,0
+XMPT.US,D,20160315,000000,22.0842,22.1458,22.0108,22.0108,57436.324249546,0
+XMPT.US,D,20160316,000000,22.121,22.2291,22.0704,22.2291,134427.58394271,0
+XMPT.US,D,20160317,000000,22.114,22.2767,22.114,22.2767,19998.358016036,0
+XMPT.US,D,20160318,000000,22.2837,22.3164,22.1696,22.1696,49786.277096767,0
+XMPT.US,D,20160321,000000,22.2916,22.2916,22.0842,22.2222,68881.66551079,0
+XMPT.US,D,20160322,000000,22.2837,22.2916,22.245,22.2837,29756.677944946,0
+XMPT.US,D,20160323,000000,22.2916,22.3303,22.1904,22.245,44681.878621095,0
+XMPT.US,D,20160324,000000,22.1696,22.3611,22.1696,22.2222,22371.676557045,0
+XMPT.US,D,20160328,000000,22.3948,22.3948,22.1944,22.3065,15254.744269741,0
+XMPT.US,D,20160329,000000,22.2837,22.3869,22.243,22.3234,17968.691968652,0
+XMPT.US,D,20160330,000000,22.3769,22.4235,22.2797,22.3611,414877.24431828,0
+XMPT.US,D,20160331,000000,22.3928,22.5427,22.3928,22.4473,30765.464297197,0
+XMPT.US,D,20160401,000000,22.5437,22.6042,22.4057,22.4483,26299.997437236,0
+XMPT.US,D,20160404,000000,22.7133,22.7133,22.4483,22.4891,32670.165801445,0
+XMPT.US,D,20160405,000000,22.6181,22.7212,22.5625,22.631,45083.982271993,0
+XMPT.US,D,20160406,000000,22.6389,22.749,22.6389,22.6746,64337.591922083,0
+XMPT.US,D,20160407,000000,22.6974,22.7401,22.6558,22.6647,15967.24372133,0
+XMPT.US,D,20160408,000000,22.7382,22.8304,22.6647,22.6895,18772.899270446,0
+XMPT.US,D,20160411,000000,22.6389,22.7986,22.6389,22.7986,36531.973295774,0
+XMPT.US,D,20160412,000000,22.8304,22.873,22.6895,22.8066,29891.72027382,0
+XMPT.US,D,20160413,000000,22.757,22.8146,22.7382,22.7382,32156.19872887,0
+XMPT.US,D,20160414,000000,22.8146,22.8463,22.745,22.8146,18898.871592156,0
+XMPT.US,D,20160415,000000,22.9376,22.9634,22.8066,22.9247,21460.644726441,0
+XMPT.US,D,20160418,000000,22.9733,23.0219,22.9247,22.9614,36802.057953519,0
+XMPT.US,D,20160419,000000,22.9306,23.0239,22.9148,22.9306,21068.618861282,0
+XMPT.US,D,20160420,000000,23.009,23.014,22.8632,22.9783,31162.529055225,0
+XMPT.US,D,20160421,000000,23.014,23.014,22.891,22.8998,21749.877177086,0
+XMPT.US,D,20160422,000000,22.9088,23.009,22.8998,23.009,11834.343790684,0
+XMPT.US,D,20160425,000000,23.0219,23.0219,22.8394,22.8463,32347.676657869,0
+XMPT.US,D,20160426,000000,22.873,22.873,22.8146,22.8394,23746.28653154,0
+XMPT.US,D,20160427,000000,22.8463,23.0001,22.8394,23.0001,17099.986838143,0
+XMPT.US,D,20160428,000000,22.9733,23.009,22.8959,22.9088,22944.094786893,0
+XMPT.US,D,20160429,000000,23.3742,23.3742,22.9148,22.9733,30180.952724464,0
+XMPT.US,D,20160502,000000,23.4704,23.4704,22.9138,22.9227,47897.700049698,0
+XMPT.US,D,20160503,000000,23.1887,23.1887,22.9783,23.0547,39326.543280579,0
+XMPT.US,D,20160504,000000,23.0973,23.1311,23.013,23.0765,20875.125375135,0
+XMPT.US,D,20160505,000000,23.1401,23.1401,23.0636,23.0815,6739.0153221749,0
+XMPT.US,D,20160506,000000,23.1152,23.1807,23.1152,23.1807,20181.773716446,0
+XMPT.US,D,20160509,000000,23.3831,23.3831,23.1658,23.2571,46299.363231846,0
+XMPT.US,D,20160510,000000,23.3077,23.3156,23.1975,23.1975,36704.303431873,0
+XMPT.US,D,20160511,000000,23.2393,23.2829,23.1975,23.1975,33313.128531451,0
+XMPT.US,D,20160512,000000,23.3494,23.3742,23.1985,23.2988,25391.988942354,0
+XMPT.US,D,20160513,000000,23.3494,23.3831,23.2839,23.3077,17876.984118447,0
+XMPT.US,D,20160516,000000,23.4158,23.4158,23.2333,23.2918,77353.052201115,0
+XMPT.US,D,20160517,000000,23.392,23.392,23.2184,23.2263,28706.572671176,0
+XMPT.US,D,20160518,000000,23.2511,23.3077,23.0636,23.1401,52609.064881635,0
+XMPT.US,D,20160519,000000,22.9842,23.0209,22.7798,22.8284,89224.683799024,0
+XMPT.US,D,20160520,000000,22.8979,22.9783,22.8612,22.9138,21364.905761942,0
+XMPT.US,D,20160523,000000,22.9455,23.0368,22.9138,22.9912,42348.871223034,0
+XMPT.US,D,20160524,000000,23.0725,23.0725,22.9078,23.0467,26803.886724074,0
+XMPT.US,D,20160525,000000,23.1152,23.1409,22.9912,22.9991,26560.004309245,0
+XMPT.US,D,20160526,000000,22.9842,23.2184,22.9842,23.2184,10625.009502272,0
+XMPT.US,D,20160527,000000,23.1063,23.1847,23.0507,23.0993,51308.022743019,0
+XMPT.US,D,20160531,000000,23.1063,23.1063,22.9068,22.9366,66697.809341633,0
+XMPT.US,D,20160601,000000,23.3563,23.3563,23.0179,23.1391,46723.638011364,0
+XMPT.US,D,20160602,000000,23.2283,23.2462,23.1391,23.2025,21024.276604039,0
+XMPT.US,D,20160603,000000,23.3583,23.406,23.2908,23.2978,17526.277174809,0
+XMPT.US,D,20160606,000000,23.2243,23.4148,23.2243,23.3137,65054.122487966,0
+XMPT.US,D,20160607,000000,23.4218,23.4367,23.1609,23.391,21566.461476677,0
+XMPT.US,D,20160608,000000,23.4526,23.4526,23.2988,23.3226,31053.688969268,0
+XMPT.US,D,20160609,000000,23.274,23.4834,23.274,23.4218,42214.836672735,0
+XMPT.US,D,20160610,000000,23.3226,23.5072,23.3226,23.4902,15860.419192521,0
+XMPT.US,D,20160613,000000,23.4972,23.524,23.4834,23.4902,29651.868973284,0
+XMPT.US,D,20160614,000000,23.4526,23.6183,23.4526,23.4902,19565.013229355,0
+XMPT.US,D,20160615,000000,23.5588,23.6004,23.4606,23.4694,20366.197195428,0
+XMPT.US,D,20160616,000000,23.5726,23.6094,23.5002,23.524,32206.587657554,0
+XMPT.US,D,20160617,000000,23.5836,23.6887,23.4834,23.5508,31367.108105682,0
+XMPT.US,D,20160620,000000,23.7215,23.7215,23.4902,23.524,27173.741460613,0
+XMPT.US,D,20160621,000000,23.6262,23.6332,23.4834,23.5667,22302.139835461,0
+XMPT.US,D,20160622,000000,23.6004,23.6798,23.6004,23.6004,25445.401206758,0
+XMPT.US,D,20160623,000000,23.6411,23.6411,23.524,23.5598,12751.422292729,0
+XMPT.US,D,20160624,000000,23.4426,23.7859,23.4426,23.7215,42096.926579615,0
+XMPT.US,D,20160627,000000,23.8385,23.8891,23.7453,23.7859,54988.430094085,0
+XMPT.US,D,20160628,000000,23.6798,24.1084,23.5846,23.8019,43331.455332369,0
+XMPT.US,D,20160629,000000,23.7811,23.9656,23.7811,23.8891,46407.195539229,0
+XMPT.US,D,20160630,000000,24.0063,24.039,23.8485,23.9884,32347.676657869,0
+XMPT.US,D,20160701,000000,24.044,24.1104,23.9785,23.9825,59264.434582195,0
+XMPT.US,D,20160705,000000,23.9825,24.18,23.9071,24.0043,96652.01188702,0
+XMPT.US,D,20160706,000000,23.9825,24.1492,23.9825,24.0509,45318.794679659,0
+XMPT.US,D,20160707,000000,24.1026,24.176,24.0678,24.1104,35635.050365202,0
+XMPT.US,D,20160708,000000,24.176,24.2266,24.1026,24.2116,12115.514012739,0
+XMPT.US,D,20160711,000000,24.3178,24.4369,24.1452,24.17,36284.059766649,0
+XMPT.US,D,20160712,000000,24.3793,24.3793,23.8823,23.8981,111954.12174972,0
+XMPT.US,D,20160713,000000,23.8981,24.0241,23.5746,23.6272,38529.3904288,0
+XMPT.US,D,20160714,000000,23.5588,23.7056,23.0953,23.1033,92119.023862623,0
+XMPT.US,D,20160715,000000,23.0031,23.515,22.6796,23.4238,84090.051966143,0
+XMPT.US,D,20160718,000000,23.4426,23.8029,23.4426,23.7145,34083.07136174,0
+XMPT.US,D,20160719,000000,23.7791,23.8981,23.6411,23.7453,20323.870495334,0
+XMPT.US,D,20160720,000000,23.8981,23.9021,23.7473,23.7959,10345.854837364,0
+XMPT.US,D,20160721,000000,23.8039,23.9894,23.7959,23.8981,53623.897905327,0
+XMPT.US,D,20160722,000000,24.041,24.041,23.8614,23.8614,46088.737509948,0
+XMPT.US,D,20160725,000000,23.7631,23.9825,23.7631,23.8773,42785.239345436,0
+XMPT.US,D,20160726,000000,23.7463,24.033,23.7463,23.9338,34345.093790896,0
+XMPT.US,D,20160727,000000,24.1204,24.1204,23.9497,23.9497,32772.95921596,0
+XMPT.US,D,20160728,000000,24.0509,24.1026,23.9497,24.0598,23360.307337822,0
+XMPT.US,D,20160729,000000,24.1204,24.1204,23.9825,24.041,50684.207805913,0
+XMPT.US,D,20160801,000000,24.3089,24.3089,23.7989,24.0718,26139.760644022,0
+XMPT.US,D,20160802,000000,23.9537,24.1016,23.8425,23.8991,11038.198717479,0
+XMPT.US,D,20160803,000000,24.3089,24.3089,23.9457,24.159,9484.2041568697,0
+XMPT.US,D,20160804,000000,24.159,24.159,23.9537,24.0787,30031.80149556,0
+XMPT.US,D,20160805,000000,24.158,24.159,23.9954,24.0866,18185.364361993,0
+XMPT.US,D,20160808,000000,24.1234,24.1234,23.8862,24.1234,24352.969232893,0
+XMPT.US,D,20160809,000000,24.1154,24.1154,24.0212,24.037,25562.303521305,0
+XMPT.US,D,20160810,000000,24.1502,24.1968,24.037,24.046,60804.320242773,0
+XMPT.US,D,20160811,000000,24.174,24.174,24.0281,24.0718,15099.546369395,0
+XMPT.US,D,20160812,000000,24.0787,24.1819,24.0549,24.1234,21016.21437545,0
+XMPT.US,D,20160815,000000,24.159,24.159,24.037,24.0618,24324.75143283,0
+XMPT.US,D,20160816,000000,24.1322,24.1322,23.91,24.046,34385.404933843,0
+XMPT.US,D,20160817,000000,24.0787,24.0787,23.9457,24.0162,8182.1542396796,0
+XMPT.US,D,20160818,000000,24.2692,24.2692,23.9457,23.9537,20458.912824207,0
+XMPT.US,D,20160819,000000,24.0926,24.168,24.037,24.0618,14476.739210863,0
+XMPT.US,D,20160822,000000,24.0638,24.1016,24.047,24.0787,42707.640395264,0
+XMPT.US,D,20160823,000000,24.1016,24.1064,24.0281,24.0866,10552.449444967,0
+XMPT.US,D,20160824,000000,24.1064,24.1064,24.0499,24.0866,36012.96733033,0
+XMPT.US,D,20160825,000000,24.1016,24.1016,23.9695,23.9785,47344.429612749,0
+XMPT.US,D,20160826,000000,23.9785,24.0708,23.8425,23.8425,25346.638906538,0
+XMPT.US,D,20160829,000000,23.7731,23.9973,23.7731,23.9457,40060.206082216,0
+XMPT.US,D,20160830,000000,23.8703,24.046,23.8703,23.911,26193.172908427,0
+XMPT.US,D,20160831,000000,24.0063,24.0212,23.7671,23.9378,20177.742602151,0
+XMPT.US,D,20160901,000000,23.8415,23.9457,23.8415,23.8773,35064.6476925,0
+XMPT.US,D,20160902,000000,23.9051,23.9616,23.8555,23.9457,14749.84720433,0
+XMPT.US,D,20160906,000000,24.0132,24.0618,23.8842,24.036,36100.64406624,0
+XMPT.US,D,20160907,000000,24.045,24.045,23.9368,23.9944,39692.366902824,0
+XMPT.US,D,20160908,000000,23.909,24.045,23.909,23.9457,22064.304092073,0
+XMPT.US,D,20160909,000000,23.9269,23.9269,23.4288,23.524,57883.777936258,0
+XMPT.US,D,20160912,000000,23.4902,23.5062,23.2799,23.4674,60279.267605887,0
+XMPT.US,D,20160913,000000,23.3633,23.4198,23.27,23.3027,34949.760935102,0
+XMPT.US,D,20160914,000000,23.3375,23.5409,23.2869,23.4198,111493.56694155,0
+XMPT.US,D,20160915,000000,23.4674,23.4674,23.1995,23.3375,23253.482809012,0
+XMPT.US,D,20160916,000000,23.3543,23.4129,23.1817,23.2611,25984.562743675,0
+XMPT.US,D,20160919,000000,23.1649,23.4824,23.1649,23.3543,16948.820052092,0
+XMPT.US,D,20160920,000000,23.4357,23.5746,23.2869,23.3196,33743.449982411,0
+XMPT.US,D,20160921,000000,23.2789,23.5686,23.2521,23.4596,17787.29182539,0
+XMPT.US,D,20160922,000000,23.532,23.7562,23.532,23.6014,37771.540941396,0
+XMPT.US,D,20160923,000000,23.7562,23.7562,23.5846,23.6272,26351.394144494,0
+XMPT.US,D,20160926,000000,23.7393,23.7562,23.5925,23.6342,27680.654083173,0
+XMPT.US,D,20160927,000000,23.6887,23.7155,23.6481,23.7155,7697.4127457412,0
+XMPT.US,D,20160928,000000,23.7235,23.9001,23.7235,23.8475,31745.02507081,0
+XMPT.US,D,20160929,000000,23.8623,23.8623,23.6024,23.6024,10357.948180247,0
+XMPT.US,D,20160930,000000,23.7304,23.8415,23.6411,23.6411,14019.207738414,0
+XMPT.US,D,20161003,000000,23.7403,23.7403,23.6252,23.6272,39434.375587962,0
+XMPT.US,D,20161004,000000,23.6104,23.6104,23.2938,23.389,30709.028697071,0
+XMPT.US,D,20161005,000000,23.3802,23.3802,23.1985,23.2343,36957.255853865,0
+XMPT.US,D,20161006,000000,23.2343,23.3087,23.1161,23.2154,39030.256379917,0
+XMPT.US,D,20161007,000000,23.4119,23.4119,23.0338,23.0705,51069.179221057,0
+XMPT.US,D,20161010,000000,23.1985,23.2263,23.1063,23.1945,4656.9447889592,0
+XMPT.US,D,20161011,000000,23.1351,23.2601,23.0338,23.1311,23918.616667638,0
+XMPT.US,D,20161012,000000,23.2422,23.2422,22.9098,22.9098,51017.7825138,0
+XMPT.US,D,20161013,000000,22.9435,22.9435,22.5516,22.5714,85494.895297847,0
+XMPT.US,D,20161014,000000,22.5029,22.7024,22.3432,22.3432,59116.291131864,0
+XMPT.US,D,20161017,000000,22.2966,22.4157,22.0436,22.0634,64032.235014259,0
+XMPT.US,D,20161018,000000,22.0832,22.2966,22.0684,22.2807,203000.86920995,0
+XMPT.US,D,20161019,000000,22.367,22.6945,22.2906,22.6945,29250.773100961,0
+XMPT.US,D,20161020,000000,22.5595,22.8214,22.5595,22.6161,17914.271925674,0
+XMPT.US,D,20161021,000000,22.8046,22.8552,22.6597,22.6597,28776.109392759,0
+XMPT.US,D,20161024,000000,22.8552,22.89,22.6945,22.7441,22378.731007061,0
+XMPT.US,D,20161025,000000,22.892,22.892,22.6756,22.8552,11526.971325712,0
+XMPT.US,D,20161026,000000,22.754,22.8046,22.6161,22.6419,20566.745131591,0
+XMPT.US,D,20161027,000000,22.6697,22.6697,22.3749,22.4117,38129.302335051,0
+XMPT.US,D,20161028,000000,22.4117,22.4117,22.1448,22.2232,17861.867439842,0
+XMPT.US,D,20161031,000000,22.3581,22.4781,22.1378,22.2142,48380.425986488,0
+XMPT.US,D,20161101,000000,22.241,22.3045,22.2062,22.2896,128944.26072333,0
+XMPT.US,D,20161102,000000,22.2162,22.3571,22.1804,22.3363,204818.90175686,0
+XMPT.US,D,20161103,000000,22.3045,22.4425,22.2896,22.3144,41053.87575586,0
+XMPT.US,D,20161104,000000,22.3045,22.4235,22.241,22.3293,41787.538557497,0
+XMPT.US,D,20161107,000000,22.3601,22.4177,22.2738,22.3293,63372.140048501,0
+XMPT.US,D,20161108,000000,22.3601,22.4395,22.2976,22.3958,20219.061523672,0
+XMPT.US,D,20161109,000000,22.5535,22.5535,22.107,22.114,83626.473822251,0
+XMPT.US,D,20161110,000000,21.9969,22.0524,21.5692,21.596,91615.134575785,0
+XMPT.US,D,20161111,000000,21.596,21.6208,21.4065,21.5504,39363.831087805,0
+XMPT.US,D,20161114,000000,21.2686,21.2874,20.955,21.1039,111666.90485623,0
+XMPT.US,D,20161115,000000,21.0056,21.4908,20.9808,21.4819,54592.373114631,0
+XMPT.US,D,20161116,000000,21.3172,21.474,21.3172,21.3728,66588.969255676,0
+XMPT.US,D,20161117,000000,21.2517,21.3728,21.1961,21.2666,58613.4096236,0
+XMPT.US,D,20161118,000000,21.3172,21.3251,21.0691,21.1365,35144.262199821,0
+XMPT.US,D,20161121,000000,21.1455,21.335,21.1455,21.3251,53581.571205233,0
+XMPT.US,D,20161122,000000,21.3539,21.4848,21.3092,21.3092,23113.401587271,0
+XMPT.US,D,20161123,000000,21.3003,21.3251,21.1783,21.2199,20480.076174254,0
+XMPT.US,D,20161125,000000,21.2934,21.335,21.2031,21.2299,20419.609459833,0
+XMPT.US,D,20161128,000000,21.2686,21.337,21.2686,21.3092,29174.181929361,0
+XMPT.US,D,20161129,000000,21.3092,21.3688,21.2765,21.2765,11344.563403876,0
+XMPT.US,D,20161130,000000,21.2765,21.2765,21.0949,21.2299,24714.761740842,0
+XMPT.US,D,20161201,000000,21.1157,21.2021,20.9947,21.0026,490077.68148602,0
+XMPT.US,D,20161202,000000,20.9362,21.1435,20.9104,21.1435,113859.83103254,0
+XMPT.US,D,20161205,000000,21.1257,21.1257,20.9858,21.0423,32096.739793023,0
+XMPT.US,D,20161206,000000,21.0423,21.3529,21.0423,21.3529,30229.326096001,0
+XMPT.US,D,20161207,000000,21.5712,21.6555,21.3082,21.6486,28322.609034604,0
+XMPT.US,D,20161208,000000,21.5077,21.6218,21.4819,21.5414,28933.322850253,0
+XMPT.US,D,20161209,000000,21.6307,21.6307,21.334,21.4362,34254.393719265,0
+XMPT.US,D,20161212,000000,21.4094,21.4274,21.2437,21.3003,35933.35282301,0
+XMPT.US,D,20161213,000000,21.2517,21.5156,21.2437,21.5156,49939.459439966,0
+XMPT.US,D,20161214,000000,21.4016,21.6595,21.4016,21.4274,100388.85483821,0
+XMPT.US,D,20161215,000000,21.343,21.3906,21.2437,21.3628,66886.26393491,0
+XMPT.US,D,20161216,000000,21.467,21.467,21.2646,21.3241,39348.7144092,0
+XMPT.US,D,20161219,000000,21.3241,21.4244,21.3241,21.348,47023.95602632,0
+XMPT.US,D,20161220,000000,21.3529,21.3718,21.2844,21.3529,37672.778641175,0
+XMPT.US,D,20161221,000000,21.3529,21.474,21.3241,21.4512,45320.810236807,0
+XMPT.US,D,20161222,000000,21.3241,21.4908,21.3241,21.4016,32090.693121581,0
+XMPT.US,D,20161223,000000,21.4819,21.5156,21.334,21.3628,352204.50259991,0
+XMPT.US,D,20161227,000000,21.3241,21.4462,21.3241,21.3628,17386.195953067,0
+XMPT.US,D,20161228,000000,21.3588,21.4322,21.3301,21.4244,35427.447979024,0
+XMPT.US,D,20161229,000000,21.349,21.6367,21.349,21.5136,34514.400591274,0
+XMPT.US,D,20161230,000000,21.4482,21.6208,21.4482,21.6099,69239.426904445,0
+XMPT.US,D,20170103,000000,21.7042,21.7042,21.5018,21.6595,25133.997627492,0
+XMPT.US,D,20170104,000000,21.7637,21.7637,21.6665,21.7637,17493.020481877,0
+XMPT.US,D,20170105,000000,21.8997,21.8997,21.7895,21.8689,73913.503929157,0
+XMPT.US,D,20170106,000000,21.8649,21.8769,21.7389,21.8689,26235.499608521,0
+XMPT.US,D,20170109,000000,21.8769,22.0554,21.8769,21.9741,48662.603987118,0
+XMPT.US,D,20170110,000000,22.0554,22.0554,21.9741,21.9959,10079.801293912,0
+XMPT.US,D,20170111,000000,21.99,22.0772,21.986,21.9999,22044.1485206,0
+XMPT.US,D,20170112,000000,21.9741,22.1755,21.9741,22.0704,24070.791232264,0
+XMPT.US,D,20170113,000000,22.117,22.117,21.982,22.0475,21365.913540516,0
+XMPT.US,D,20170117,000000,22.1576,22.2718,22.0088,22.103,37331.141704699,0
+XMPT.US,D,20170118,000000,22.1249,22.1576,21.99,22.109,25125.935398903,0
+XMPT.US,D,20170119,000000,22.3571,22.3571,21.9135,21.9453,9545.678649864,0
+XMPT.US,D,20170120,000000,22.4315,22.4315,21.8927,21.9245,16755.326565946,0
+XMPT.US,D,20170123,000000,22.3571,22.3571,21.9235,22.0286,15572.194520449,0
+XMPT.US,D,20170124,000000,22.109,22.109,21.9413,21.9413,27749.183026183,0
+XMPT.US,D,20170125,000000,22.0475,22.0475,21.8927,22.0187,33607.399874965,0
+XMPT.US,D,20170126,000000,22.0624,22.0624,21.8927,21.9999,15367.615469993,0
+XMPT.US,D,20170127,000000,22.0704,22.0942,21.9324,22.0942,10307.559251564,0
+XMPT.US,D,20170130,000000,22.0704,22.1576,22.0158,22.1418,20795.510867815,0
+XMPT.US,D,20170131,000000,22.111,22.1765,22.109,22.1666,16479.195236758,0
+XMPT.US,D,20170201,000000,22.245,22.245,22.0544,22.1934,18445.371234001,0
+XMPT.US,D,20170202,000000,22.1378,22.1934,22.1378,22.1765,34838.905291997,0
+XMPT.US,D,20170203,000000,22.245,22.245,22.109,22.1765,18505.837948422,0
+XMPT.US,D,20170206,000000,22.245,22.245,22.109,22.1526,16929.672259191,0
+XMPT.US,D,20170207,000000,22.2112,22.2281,22.1576,22.2281,11024.089817447,0
+XMPT.US,D,20170208,000000,22.3204,22.3383,22.237,22.3273,34264.471505002,0
+XMPT.US,D,20170209,000000,22.2797,22.3273,22.109,22.2628,37626.420826787,0
+XMPT.US,D,20170210,000000,22.1576,22.2718,22.1576,22.1765,21503.97920511,0
+XMPT.US,D,20170213,000000,22.1666,22.1944,22.1576,22.1844,17520.230503366,0
+XMPT.US,D,20170214,000000,22.3035,22.3035,22.0455,22.0465,60614.857870921,0
+XMPT.US,D,20170215,000000,22.0544,22.109,21.9066,21.9403,163617.89032925,0
+XMPT.US,D,20170216,000000,21.9324,21.9632,21.8987,21.9473,20768.300846326,0
+XMPT.US,D,20170217,000000,21.9701,21.988,21.8828,21.9572,25157.176534687,0
+XMPT.US,D,20170221,000000,21.8987,22.0177,21.8987,21.981,74239.016408455,0
+XMPT.US,D,20170222,000000,22.0942,22.0942,22.0475,22.0704,17086.885716685,0
+XMPT.US,D,20170223,000000,22.1249,22.1498,22.111,22.1249,12458.158727789,0
+XMPT.US,D,20170224,000000,22.2797,22.2797,22.1844,22.1934,19548.888772177,0
+XMPT.US,D,20170227,000000,22.1765,22.2579,22.1765,22.1934,27735.074126152,0
+XMPT.US,D,20170228,000000,22.1338,22.237,22.1338,22.2281,18344.593376634,0
+XMPT.US,D,20170301,000000,22.0634,22.2509,22.0296,22.119,46971.551540488,0
+XMPT.US,D,20170302,000000,22.0962,22.0962,21.9493,22.0098,50371.796448073,0
+XMPT.US,D,20170303,000000,21.984,21.99,21.8927,21.8927,31123.225690852,0
+XMPT.US,D,20170306,000000,21.8927,21.9423,21.8263,21.8629,25533.077942669,0
+XMPT.US,D,20170307,000000,21.8997,21.8997,21.8113,21.8233,46297.347674699,0
+XMPT.US,D,20170308,000000,21.7727,21.7835,21.7221,21.7379,104623.5404048,0
+XMPT.US,D,20170309,000000,21.7379,21.7379,21.4104,21.46,61603.488651698,0
+XMPT.US,D,20170310,000000,21.4104,21.5276,21.4026,21.477,68098.621559043,0
+XMPT.US,D,20170313,000000,21.5632,21.5632,21.477,21.5018,12077.218426939,0
+XMPT.US,D,20170314,000000,21.5018,21.5246,21.47,21.477,27948.723183771,0
+XMPT.US,D,20170315,000000,21.592,21.6953,21.5126,21.6873,5043.931761251,0
+XMPT.US,D,20170316,000000,21.6873,21.7211,21.592,21.6178,25139.036520361,0
+XMPT.US,D,20170317,000000,21.6953,21.7439,21.6337,21.7439,56345.907832828,0
+XMPT.US,D,20170320,000000,21.7547,21.8273,21.7042,21.8273,11908.919405135,0
+XMPT.US,D,20170321,000000,21.729,21.8997,21.729,21.8183,14431.389175048,0
+XMPT.US,D,20170322,000000,21.9493,21.9493,21.854,21.8629,6144.4259637057,0
+XMPT.US,D,20170323,000000,21.8629,21.9245,21.8381,21.8838,13515.318451576,0
+XMPT.US,D,20170324,000000,21.9751,21.9751,21.8927,21.9086,11833.336012109,0
+XMPT.US,D,20170327,000000,22.0296,22.0386,21.9711,22.0088,15023.96297637,0
+XMPT.US,D,20170328,000000,22.0475,22.0792,22.0197,22.0475,46002.068552612,0
+XMPT.US,D,20170329,000000,22.0872,22.105,22.0872,22.0972,2737.1266061054,0
+XMPT.US,D,20170330,000000,22.111,22.1526,22.0882,22.111,8363.5543829414,0
+XMPT.US,D,20170331,000000,22.0634,22.1526,22.0634,22.1498,14723.644961414,0
+XMPT.US,D,20170403,000000,22.4315,22.4315,22.1566,22.2043,8048.1196893807,0
+XMPT.US,D,20170404,000000,22.3343,22.3343,22.1478,22.1746,26286.896315778,0
+XMPT.US,D,20170405,000000,22.3343,22.3343,22.124,22.1834,5689.9178269776,0
+XMPT.US,D,20170406,000000,22.2529,22.2618,22.2072,22.2529,15912.823678352,0
+XMPT.US,D,20170407,000000,22.5953,22.5953,22.2738,22.3194,11409.061232592,0
+XMPT.US,D,20170410,000000,22.367,22.4583,22.3115,22.4583,12851.192371523,0
+XMPT.US,D,20170411,000000,22.4483,22.5159,22.4483,22.4831,6382.2617070934,0
+XMPT.US,D,20170412,000000,22.5029,22.5655,22.5029,22.5367,13462.913965744,0
+XMPT.US,D,20170413,000000,22.5774,22.5953,22.5407,22.5953,33510.653131891,0
+XMPT.US,D,20170417,000000,22.5555,22.6131,22.5457,22.5645,19512.608743524,0
+XMPT.US,D,20170418,000000,22.5853,22.623,22.5714,22.6131,20213.01485223,0
+XMPT.US,D,20170419,000000,22.623,22.632,22.5853,22.6131,20466.975052796,0
+XMPT.US,D,20170420,000000,22.6111,22.632,22.5853,22.623,44629.474135264,0
+XMPT.US,D,20170421,000000,22.631,22.632,22.6131,22.6131,14973.574047686,0
+XMPT.US,D,20170424,000000,22.6131,22.6131,22.5248,22.5506,20203.944845067,0
+XMPT.US,D,20170425,000000,22.5953,22.5953,22.3343,22.4315,45412.518087011,0
+XMPT.US,D,20170426,000000,22.3759,22.4703,22.3759,22.4663,10880.985259985,0
+XMPT.US,D,20170427,000000,22.4177,22.5407,22.4177,22.4911,8338.3599185995,0
+XMPT.US,D,20170428,000000,22.5953,22.5953,22.4741,22.5625,11071.455410411,0
+XMPT.US,D,20170501,000000,22.6925,22.6925,22.4265,22.5605,66850.991684832,0
+XMPT.US,D,20170502,000000,22.5605,22.6002,22.5466,22.5992,9235.2828491716,0
+XMPT.US,D,20170503,000000,22.6458,22.6826,22.5813,22.6548,13258.334915289,0
+XMPT.US,D,20170504,000000,22.6925,22.6925,22.5645,22.5724,26120.612851121,0
+XMPT.US,D,20170505,000000,22.6458,22.6548,22.5645,22.5724,8627.5923692446,0
+XMPT.US,D,20170508,000000,22.6458,22.6458,22.5407,22.5407,10193.680272738,0
+XMPT.US,D,20170509,000000,22.5585,22.5605,22.5209,22.5277,18269.009983608,0
+XMPT.US,D,20170510,000000,22.5457,22.5605,22.4355,22.4523,24027.456753595,0
+XMPT.US,D,20170511,000000,22.4613,22.6181,22.4613,22.5277,19618.425493761,0
+XMPT.US,D,20170512,000000,22.5029,22.7084,22.5029,22.6369,12241.486334448,0
+XMPT.US,D,20170515,000000,22.7173,22.757,22.6994,22.7421,22488.578871591,0
+XMPT.US,D,20170516,000000,22.7411,22.757,22.6925,22.757,8634.6468192604,0
+XMPT.US,D,20170517,000000,22.757,22.8146,22.6826,22.8146,16687.805401509,0
+XMPT.US,D,20170518,000000,22.8046,22.886,22.7242,22.757,13656.407451891,0
+XMPT.US,D,20170519,000000,22.6836,22.765,22.6836,22.75,17108.049066733,0
+XMPT.US,D,20170522,000000,22.747,22.7798,22.7242,22.7382,20075.95696621,0
+XMPT.US,D,20170523,000000,22.8404,22.8404,22.7718,22.7718,31294.548048377,0
+XMPT.US,D,20170524,000000,22.8662,22.8959,22.7966,22.8959,47536.915320321,0
+XMPT.US,D,20170525,000000,22.8046,22.8472,22.75,22.7798,23862.181067513,0
+XMPT.US,D,20170526,000000,22.886,22.886,22.8204,22.8344,2844.9589134888,0
+XMPT.US,D,20170530,000000,22.876,22.9048,22.7966,22.8959,8352.468818631,0
+XMPT.US,D,20170531,000000,22.9048,22.9783,22.8662,22.9584,99975.665623005,0
+XMPT.US,D,20170601,000000,22.9921,23.0675,22.9921,23.0408,68390.87734541,0
+XMPT.US,D,20170602,000000,23.0825,23.1142,23.0001,23.014,10804.394088386,0
+XMPT.US,D,20170605,000000,23.009,23.0735,22.9445,22.9455,23323.019530596,0
+XMPT.US,D,20170606,000000,22.9534,23.0675,22.9534,23.0408,20087.04253052,0
+XMPT.US,D,20170607,000000,23.0408,23.0874,23.014,23.0874,11876.670490778,0
+XMPT.US,D,20170608,000000,23.0963,23.0963,23.0507,23.0507,4003.9042732168,0
+XMPT.US,D,20170609,000000,23.0963,23.0963,22.9783,23.0408,29991.490352613,0
+XMPT.US,D,20170612,000000,23.0408,23.0408,22.9534,22.9534,30603.211946835,0
+XMPT.US,D,20170613,000000,22.9604,23.0239,22.9604,23.009,6829.7153938057,0
+XMPT.US,D,20170614,000000,23.0408,23.1133,23.0239,23.0507,15225.518691105,0
+XMPT.US,D,20170615,000000,23.0398,23.0943,23.0239,23.0775,8990.3926557682,0
+XMPT.US,D,20170616,000000,23.1142,23.1479,23.0904,23.1311,7288.2546448286,0
+XMPT.US,D,20170619,000000,23.1737,23.1737,23.0775,23.1221,15228.542026826,0
+XMPT.US,D,20170620,000000,23.1311,23.1737,23.1123,23.1569,7677.2571742677,0
+XMPT.US,D,20170621,000000,23.2075,23.2154,23.1409,23.2065,18730.572570352,0
+XMPT.US,D,20170622,000000,23.2452,23.2452,23.1727,23.2213,20744.114160557,0
+XMPT.US,D,20170623,000000,23.1737,23.2383,23.1727,23.2313,6702.7352935225,0
+XMPT.US,D,20170626,000000,23.2383,23.274,23.2313,23.2383,10025.381250934,0
+XMPT.US,D,20170627,000000,23.1995,23.2145,23.1221,23.1619,6438.6973072193,0
+XMPT.US,D,20170628,000000,23.1649,23.2005,23.0963,23.1649,13971.842145451,0
+XMPT.US,D,20170629,000000,23.1569,23.1569,22.9852,22.9921,13470.976194334,0
+XMPT.US,D,20170630,000000,23.0408,23.0587,22.9654,23.009,12232.416327286,0
+XMPT.US,D,20170703,000000,23.1837,23.1837,23.0874,23.1231,10161.431358381,0
+XMPT.US,D,20170705,000000,23.1747,23.1747,22.9921,23.1142,17197.74135979,0
+XMPT.US,D,20170706,000000,23.0675,23.0675,22.9346,22.9346,25918.049357813,0
+XMPT.US,D,20170707,000000,23.0319,23.0319,22.9445,23.014,6456.8373215454,0
+XMPT.US,D,20170710,000000,23.0675,23.1231,23.0189,23.0675,15960.189271315,0
+XMPT.US,D,20170711,000000,23.0775,23.2015,23.0775,23.2005,7207.6323589344,0
+XMPT.US,D,20170712,000000,23.2154,23.3027,23.2154,23.2154,16294.771757775,0
+XMPT.US,D,20170713,000000,23.3176,23.3285,23.2462,23.2998,22296.093164019,0
+XMPT.US,D,20170714,000000,23.3543,23.4158,23.3305,23.3821,15281.95429123,0
+XMPT.US,D,20170717,000000,23.407,23.407,23.2998,23.3236,16091.200485893,0
+XMPT.US,D,20170718,000000,23.2998,23.391,23.2998,23.3285,24203.818003989,0
+XMPT.US,D,20170719,000000,23.2998,23.391,23.2998,23.3454,8325.2587971417,0
+XMPT.US,D,20170720,000000,23.3236,23.398,23.3236,23.3633,2811.7022205575,0
+XMPT.US,D,20170721,000000,23.3573,23.4228,23.3573,23.407,17043.551238017,0
+XMPT.US,D,20170724,000000,23.4158,23.4158,23.3236,23.391,11327.431168124,0
+XMPT.US,D,20170725,000000,23.3087,23.3375,23.265,23.3087,18861.58378493,0
+XMPT.US,D,20170726,000000,23.3543,23.4158,23.3464,23.4158,10288.411458663,0
+XMPT.US,D,20170727,000000,23.398,23.398,23.3464,23.3821,10643.149516598,0
+XMPT.US,D,20170728,000000,23.3543,23.522,23.3543,23.522,12822.97457146,0
+XMPT.US,D,20170731,000000,23.5131,23.5518,23.5042,23.5518,14649.069346962,0
+XMPT.US,D,20170801,000000,23.6292,23.6461,23.5518,23.5608,39807.253660222,0
+XMPT.US,D,20170802,000000,23.6133,23.6897,23.6133,23.6312,32688.305815772,0
+XMPT.US,D,20170803,000000,23.654,23.7056,23.651,23.6709,23723.107624345,0
+XMPT.US,D,20170804,000000,23.6709,23.6709,23.5518,23.5518,13445.781729992,0
+XMPT.US,D,20170807,000000,23.4892,23.5677,23.4634,23.4634,26935.905717226,0
+XMPT.US,D,20170808,000000,23.5677,23.5677,23.4318,23.4318,24355.992568614,0
+XMPT.US,D,20170809,000000,23.4952,23.5042,23.3534,23.3633,21981.666249032,0
+XMPT.US,D,20170810,000000,23.4218,23.4218,23.2551,23.2641,29891.72027382,0
+XMPT.US,D,20170811,000000,23.2551,23.4367,23.2223,23.4367,8893.6459126952,0
+XMPT.US,D,20170814,000000,23.4367,23.5131,23.4148,23.4367,31220.980212498,0
+XMPT.US,D,20170815,000000,23.4724,23.4724,23.3444,23.39,12808.865671429,0
+XMPT.US,D,20170816,000000,23.4367,23.4634,23.3325,23.4634,9512.4219569326,0
+XMPT.US,D,20170817,000000,23.4892,23.4892,23.4586,23.4892,4504.770224334,0
+XMPT.US,D,20170818,000000,23.4724,23.4892,23.406,23.4724,14215.724560281,0
+XMPT.US,D,20170821,000000,23.4892,23.5865,23.4774,23.5598,7630.8993598786,0
+XMPT.US,D,20170822,000000,23.6222,23.6222,23.5686,23.5686,3923.2819873227,0
+XMPT.US,D,20170823,000000,23.6044,23.6361,23.532,23.6361,23644.500895598,0
+XMPT.US,D,20170824,000000,23.6292,23.6292,23.5677,23.5945,14682.326039893,0
+XMPT.US,D,20170825,000000,23.6173,23.6213,23.532,23.5766,3972.6631374328,0
+XMPT.US,D,20170828,000000,23.6044,23.6044,23.5468,23.5865,8112.617518096,0
+XMPT.US,D,20170829,000000,23.5766,23.6927,23.5766,23.6729,11070.447631837,0
+XMPT.US,D,20170830,000000,23.6709,23.6957,23.6342,23.654,6610.0196647443,0
+XMPT.US,D,20170831,000000,23.7056,23.7056,23.6461,23.6619,2011.5260330583,0
+XMPT.US,D,20170901,000000,23.6292,23.7215,23.6292,23.6798,8475.4178046195,0
+XMPT.US,D,20170905,000000,23.7235,23.7235,23.6292,23.6907,23715.045395756,0
+XMPT.US,D,20170906,000000,23.7145,23.7145,23.6957,23.7145,10307.559251564,0
+XMPT.US,D,20170907,000000,23.7145,23.8385,23.7145,23.8207,17036.496788001,0
+XMPT.US,D,20170908,000000,23.8207,23.8385,23.7671,23.8297,13291.591608219,0
+XMPT.US,D,20170911,000000,23.8852,23.8852,23.7493,23.7493,17835.665196927,0
+XMPT.US,D,20170912,000000,23.7671,23.8465,23.7671,23.7929,9836.9266576565,0
+XMPT.US,D,20170913,000000,23.8385,23.8385,23.8019,23.8385,8918.8403770372,0
+XMPT.US,D,20170914,000000,23.8693,23.8693,23.7582,23.8545,32815.285916054,0
+XMPT.US,D,20170915,000000,23.8623,23.8931,23.8019,23.8833,10454.69492332,0
+XMPT.US,D,20170918,000000,23.911,23.911,23.7929,23.8425,14341.696881991,0
+XMPT.US,D,20170919,000000,23.8773,23.9011,23.7979,23.8297,4359.6501097246,0
+XMPT.US,D,20170920,000000,23.783,23.8545,23.6947,23.7225,16442.915208106,0
+XMPT.US,D,20170921,000000,23.6887,23.6957,23.5696,23.6203,12498.469870736,0
+XMPT.US,D,20170922,000000,23.5508,23.6461,23.5508,23.6461,12215.284091533,0
+XMPT.US,D,20170925,000000,23.6361,23.6957,23.6252,23.6957,11069.439853262,0
+XMPT.US,D,20170926,000000,23.654,23.7294,23.6371,23.6887,2899.3789564673,0
+XMPT.US,D,20170927,000000,23.6709,23.6709,23.4804,23.4992,28132.13888418,0
+XMPT.US,D,20170928,000000,23.4367,23.4942,23.4188,23.4446,42792.293795452,0
+XMPT.US,D,20170929,000000,23.521,23.521,23.4367,23.521,16896.415566261,0
+XMPT.US,D,20171002,000000,23.6044,23.6044,23.4902,23.5121,35342.794578835,0
+XMPT.US,D,20171003,000000,23.5677,23.5677,23.4446,23.4694,18881.739356404,0
+XMPT.US,D,20171004,000000,23.4446,23.4882,23.389,23.4506,14209.677888839,0
+XMPT.US,D,20171005,000000,23.5032,23.5032,23.4714,23.5032,12488.392084999,0
+XMPT.US,D,20171006,000000,23.4446,23.4942,23.4138,23.4446,13971.842145451,0
+XMPT.US,D,20171009,000000,23.4625,23.4892,23.4625,23.4714,6359.0827998988,0
+XMPT.US,D,20171010,000000,23.4546,23.521,23.4546,23.4892,20031.614708968,0
+XMPT.US,D,20171011,000000,23.518,23.5418,23.4892,23.533,4984.472825404,0
+XMPT.US,D,20171012,000000,23.6044,23.6044,23.5121,23.5677,12197.144077207,0
+XMPT.US,D,20171013,000000,23.521,23.6629,23.521,23.655,9049.8515916151,0
+XMPT.US,D,20171016,000000,23.6887,23.6887,23.5865,23.6133,9740.1799145835,0
+XMPT.US,D,20171017,000000,23.6044,23.6222,23.531,23.6222,12084.272876955,0
+XMPT.US,D,20171018,000000,23.531,23.5766,23.4942,23.5598,48158.714700279,0
+XMPT.US,D,20171019,000000,23.5677,23.5865,23.531,23.5657,7579.5026526211,0
+XMPT.US,D,20171020,000000,23.6222,23.6222,23.4804,23.4892,17676.436182286,0
+XMPT.US,D,20171023,000000,23.521,23.521,23.4446,23.4873,16799.668823188,0
+XMPT.US,D,20171024,000000,23.4814,23.5032,23.4456,23.4586,64714.501108637,0
+XMPT.US,D,20171025,000000,23.4446,23.4446,23.2452,23.2611,35357.911257441,0
+XMPT.US,D,20171026,000000,23.2442,23.2859,23.1361,23.1757,22844.324708099,0
+XMPT.US,D,20171027,000000,23.1807,23.1807,23.0279,23.0805,13823.698695121,0
+XMPT.US,D,20171030,000000,23.0705,23.1787,23.0705,23.1519,6571.7240789446,0
+XMPT.US,D,20171031,000000,23.2115,23.2115,23.1073,23.1351,18313.352240849,0
+XMPT.US,D,20171101,000000,23.1449,23.1787,23.0983,23.0983,172253.54492708,0
+XMPT.US,D,20171102,000000,23.2204,23.2204,23.1311,23.1877,31386.255898581,0
+XMPT.US,D,20171103,000000,23.1449,23.1687,23.0993,23.1639,17585.736110655,0
+XMPT.US,D,20171106,000000,23.1877,23.2204,23.1449,23.1965,12619.403299577,0
+XMPT.US,D,20171107,000000,23.2621,23.272,23.1877,23.2353,20515.348424333,0
+XMPT.US,D,20171108,000000,23.272,23.3514,23.2621,23.3256,22144.926377967,0
+XMPT.US,D,20171109,000000,23.272,23.3355,23.2442,23.3156,17892.100797052,0
+XMPT.US,D,20171110,000000,23.2283,23.2353,23.2005,23.2283,8651.7790550129,0
+XMPT.US,D,20171113,000000,23.389,23.389,23.2531,23.2898,6060.7803420906,0
+XMPT.US,D,20171114,000000,23.2819,23.3623,23.2819,23.3266,19247.562978647,0
+XMPT.US,D,20171115,000000,23.406,23.4318,23.3712,23.3712,17509.144939055,0
+XMPT.US,D,20171116,000000,23.397,23.4138,23.3712,23.406,59312.807953731,0
+XMPT.US,D,20171117,000000,23.3712,23.4634,23.3623,23.4138,20307.746038156,0
+XMPT.US,D,20171120,000000,23.4328,23.4328,23.3156,23.3156,23377.439573574,0
+XMPT.US,D,20171121,000000,23.3256,23.3811,23.3256,23.3811,11532.010218581,0
+XMPT.US,D,20171122,000000,23.389,23.389,23.3315,23.3811,9739.1721360098,0
+XMPT.US,D,20171124,000000,23.389,23.389,23.2978,23.3414,38838.778450919,0
+XMPT.US,D,20171127,000000,23.2978,23.405,23.2898,23.2958,23130.533823023,0
+XMPT.US,D,20171128,000000,23.2978,23.3156,23.2283,23.2621,23984.122274927,0
+XMPT.US,D,20171129,000000,23.2045,23.2819,23.1371,23.2283,19909.673501554,0
+XMPT.US,D,20171130,000000,23.2621,23.272,23.2204,23.272,16784.552144582,0
+XMPT.US,D,20171201,000000,23.1877,23.2968,23.1877,23.2898,17728.840668117,0
+XMPT.US,D,20171204,000000,23.3156,23.3355,23.2442,23.271,31395.325905745,0
+XMPT.US,D,20171205,000000,23.272,23.4228,23.272,23.398,38476.985942969,0
+XMPT.US,D,20171206,000000,23.4367,23.6153,23.4367,23.6153,21534.21256232,0
+XMPT.US,D,20171207,000000,23.6838,23.6838,23.5706,23.658,26942.960167242,0
+XMPT.US,D,20171208,000000,23.6669,23.6758,23.5538,23.5865,38181.706820882,0
+XMPT.US,D,20171211,000000,23.5885,23.6411,23.5627,23.6153,18663.051405915,0
+XMPT.US,D,20171212,000000,23.5627,23.5637,23.4566,23.4566,19271.749664416,0
+XMPT.US,D,20171213,000000,23.5141,23.5528,23.4566,23.4902,27330.954918107,0
+XMPT.US,D,20171214,000000,23.4962,23.5438,23.4566,23.4932,26175.0328941,0
+XMPT.US,D,20171215,000000,23.4367,23.533,23.4367,23.4764,27285.604882292,0
+XMPT.US,D,20171218,000000,23.4228,23.4566,23.406,23.406,28711.611564044,0
+XMPT.US,D,20171219,000000,23.3524,23.4148,23.2898,23.3107,29029.061814752,0
+XMPT.US,D,20171220,000000,23.272,23.2819,23.2313,23.2621,11683.177004632,0
+XMPT.US,D,20171221,000000,23.2383,23.2819,23.2283,23.272,22127.794142215,0
+XMPT.US,D,20171222,000000,23.2204,23.3057,23.2204,23.2978,21653.130434014,0
+XMPT.US,D,20171226,000000,23.2978,23.2978,23.2531,23.272,25143.067634655,0
+XMPT.US,D,20171227,000000,23.3444,23.3712,23.3057,23.3444,41470.088306789,0
+XMPT.US,D,20171228,000000,23.3524,23.4576,23.3524,23.3811,43565.259961462,0
+XMPT.US,D,20171229,000000,23.3811,23.4546,23.3811,23.398,40842.242255388,0
+XMPT.US,D,20180102,000000,23.4476,23.4576,23.3811,23.4576,48867.183037574,0
+XMPT.US,D,20180103,000000,23.4576,23.5895,23.4248,23.5786,65675.921867924,0
+XMPT.US,D,20180104,000000,23.4654,23.5895,23.4654,23.528,27772.361933378,0
+XMPT.US,D,20180105,000000,23.5637,23.5647,23.4834,23.5478,26386.666394572,0
+XMPT.US,D,20180108,000000,23.5716,23.5806,23.516,23.516,18297.227783671,0
+XMPT.US,D,20180109,000000,23.5538,23.5548,23.4576,23.4972,18268.002205034,0
+XMPT.US,D,20180110,000000,23.4238,23.4476,23.3712,23.3712,30752.363175739,0
+XMPT.US,D,20180111,000000,23.407,23.4476,23.3712,23.3821,22757.655750763,0
+XMPT.US,D,20180112,000000,23.3712,23.4238,23.2928,23.2978,52837.83061786,0
+XMPT.US,D,20180116,000000,23.3156,23.3524,23.2819,23.2938,43580.376640067,0
+XMPT.US,D,20180117,000000,23.3057,23.3057,23.2353,23.2531,31492.072648817,0
+XMPT.US,D,20180118,000000,23.2353,23.2442,23.1965,23.2204,15835.224728179,0
+XMPT.US,D,20180119,000000,23.2204,23.2531,23.1152,23.1965,23770.473217308,0
+XMPT.US,D,20180122,000000,23.1599,23.2303,23.1241,23.1599,37712.082005549,0
+XMPT.US,D,20180123,000000,23.1787,23.2442,23.1787,23.2005,21427.38803351,0
+XMPT.US,D,20180124,000000,23.1429,23.1867,23.1152,23.1429,12702.041142618,0
+XMPT.US,D,20180125,000000,23.1787,23.1787,23.0249,23.0249,24713.753962269,0
+XMPT.US,D,20180126,000000,23.0517,23.0517,22.8404,22.8404,56699.638112188,0
+XMPT.US,D,20180129,000000,22.8404,22.8404,22.5099,22.5367,78419.281932064,0
+XMPT.US,D,20180130,000000,22.4751,22.4751,22.3482,22.3928,31693.628363552,0
+XMPT.US,D,20180131,000000,22.4523,22.5019,22.3749,22.4117,131594.7183721,0
+XMPT.US,D,20180201,000000,22.4395,22.4673,22.3869,22.3938,40518.745333238,0
+XMPT.US,D,20180202,000000,22.3482,22.3482,22.1824,22.2082,39657.094652745,0
+XMPT.US,D,20180205,000000,22.1994,22.1994,22.0436,22.0694,123810.63666903,0
+XMPT.US,D,20180206,000000,22.0237,22.243,21.9185,22.2172,33618.485439274,0
+XMPT.US,D,20180207,000000,22.2718,22.4177,22.2718,22.3849,30346.228410547,0
+XMPT.US,D,20180208,000000,22.3651,22.3749,22.2539,22.3373,15585.295641907,0
+XMPT.US,D,20180209,000000,22.3164,22.3164,22.1824,22.2579,19241.516307206,0
+XMPT.US,D,20180212,000000,22.4395,22.4395,22.2172,22.244,22585.325614665,0
+XMPT.US,D,20180213,000000,22.3065,22.3749,22.2728,22.3651,17434.569324604,0
+XMPT.US,D,20180214,000000,22.3749,22.4315,22.3442,22.4027,71545.224281017,0
+XMPT.US,D,20180215,000000,22.2886,22.4117,22.2886,22.4037,21007.144368287,0
+XMPT.US,D,20180216,000000,22.3849,22.4473,22.3849,22.4206,36236.694173686,0
+XMPT.US,D,20180220,000000,22.3928,22.4167,22.3561,22.3561,11761.783733379,0
+XMPT.US,D,20180221,000000,22.3799,22.4107,22.2976,22.3243,19481.367607741,0
+XMPT.US,D,20180222,000000,22.2876,22.2876,22.1646,22.1994,26895.594574279,0
+XMPT.US,D,20180223,000000,22.243,22.2886,22.1994,22.2886,20271.466009503,0
+XMPT.US,D,20180226,000000,22.4673,22.4673,22.2976,22.3402,25738.664771698,0
+XMPT.US,D,20180227,000000,22.3482,22.4395,22.2757,22.2847,11731.550376169,0
+XMPT.US,D,20180228,000000,22.2886,22.3243,22.2222,22.2499,27395.452746822,0
+XMPT.US,D,20180301,000000,22.3065,22.3065,22.2003,22.2598,18027.143125926,0
+XMPT.US,D,20180302,000000,22.2172,22.244,22.1636,22.234,22280.976485414,0
+XMPT.US,D,20180305,000000,22.2261,22.2608,22.2082,22.2261,11149.054360583,0
+XMPT.US,D,20180306,000000,22.1994,22.2628,22.1994,22.2261,15851.349185358,0
+XMPT.US,D,20180307,000000,22.2807,22.2807,22.2092,22.2172,14946.364026197,0
+XMPT.US,D,20180308,000000,22.2807,22.2807,22.2082,22.235,16365.316257933,0
+XMPT.US,D,20180309,000000,22.2261,22.235,22.2132,22.2271,48702.915130065,0
+XMPT.US,D,20180312,000000,22.2082,22.2588,22.2082,22.244,10053.599050997,0
+XMPT.US,D,20180313,000000,22.3164,22.3402,22.2172,22.235,22638.737879069,0
+XMPT.US,D,20180314,000000,22.235,22.2608,22.2082,22.2082,12537.77323511,0
+XMPT.US,D,20180315,000000,22.2976,22.2976,22.1736,22.1736,11535.033554302,0
+XMPT.US,D,20180316,000000,22.1736,22.1904,22.1546,22.1736,39077.621972881,0
+XMPT.US,D,20180319,000000,22.1546,22.1646,22.0962,22.102,17391.234845935,0
+XMPT.US,D,20180320,000000,22.0962,22.112,22.0704,22.0772,15075.359683627,0
+XMPT.US,D,20180321,000000,22.105,22.105,21.9989,22.0187,28688.432656849,0
+XMPT.US,D,20180322,000000,22.0962,22.112,22.0772,22.0772,28240.978970137,0
+XMPT.US,D,20180323,000000,22.0604,22.0862,22.0426,22.0514,28075.703284054,0
+XMPT.US,D,20180326,000000,22.0514,22.0862,21.9671,22.0822,27060.870260362,0
+XMPT.US,D,20180327,000000,22.0604,22.0852,22.0038,22.0684,83160.880121212,0
+XMPT.US,D,20180328,000000,22.119,22.1736,22.105,22.1448,7482.7559095481,0
+XMPT.US,D,20180329,000000,22.244,22.244,22.1904,22.2152,5674.8011483725,0
+XMPT.US,D,20180402,000000,22.3164,22.3164,22.1736,22.1994,78774.019989999,0
+XMPT.US,D,20180403,000000,22.1546,22.244,22.1388,22.1994,44352.335027503,0
+XMPT.US,D,20180404,000000,22.1546,22.2261,22.1546,22.2261,16882.306666229,0
+XMPT.US,D,20180405,000000,22.2172,22.2718,22.2023,22.2172,45373.214722638,0
+XMPT.US,D,20180406,000000,22.2976,22.367,22.244,22.3065,50649.943334408,0
+XMPT.US,D,20180409,000000,22.3412,22.3769,22.2628,22.3491,34369.280476663,0
+XMPT.US,D,20180410,000000,22.3243,22.3402,22.2886,22.3243,47685.058770651,0
+XMPT.US,D,20180411,000000,22.2807,22.3323,22.2807,22.2995,16902.462237702,0
+XMPT.US,D,20180412,000000,22.3243,22.3243,22.2807,22.2807,7361.8224807069,0
+XMPT.US,D,20180413,000000,22.2807,22.3065,22.2628,22.2976,9647.4642858053,0
+XMPT.US,D,20180416,000000,22.2718,22.3234,22.2628,22.2886,6655.3697005597,0
+XMPT.US,D,20180417,000000,22.3025,22.3303,22.2807,22.2807,16650.517594283,0
+XMPT.US,D,20180418,000000,22.2807,22.2807,22.1904,22.2132,26009.757208017,0
+XMPT.US,D,20180419,000000,22.3769,22.3769,22.1458,22.1736,11826.281562094,0
+XMPT.US,D,20180420,000000,22.1458,22.2261,22.0852,22.1646,27377.312732497,0
+XMPT.US,D,20180423,000000,22.1824,22.1824,22.104,22.1258,49611.931403521,0
+XMPT.US,D,20180424,000000,22.104,22.1736,22.104,22.1736,21677.317119782,0
+XMPT.US,D,20180425,000000,22.104,22.112,22.0684,22.0723,14253.012367507,0
+XMPT.US,D,20180426,000000,22.12,22.1458,22.0991,22.1418,15441.183305871,0
+XMPT.US,D,20180427,000000,22.2172,22.2261,22.1954,22.2212,6760.1786722221,0
+XMPT.US,D,20180430,000000,22.235,22.2539,22.1736,22.235,24428.552625919,0
+XMPT.US,D,20180501,000000,22.2807,22.3164,22.2033,22.3164,41083.101334497,0
+XMPT.US,D,20180502,000000,22.3164,22.3501,22.3065,22.3501,24781.275126706,0
+XMPT.US,D,20180503,000000,22.3164,22.4057,22.2906,22.4057,38495.125957296,0
+XMPT.US,D,20180504,000000,22.3869,22.4245,22.368,22.3729,15816.076935279,0
+XMPT.US,D,20180507,000000,22.4147,22.4147,22.368,22.3779,26652.719938023,0
+XMPT.US,D,20180508,000000,22.4415,22.4415,22.368,22.368,12150.786262818,0
+XMPT.US,D,20180509,000000,22.4147,22.4147,22.3501,22.367,15649.793470622,0
+XMPT.US,D,20180510,000000,22.3591,22.4603,22.3591,22.4077,25436.331199595,0
+XMPT.US,D,20180511,000000,22.3591,22.4593,22.3591,22.4206,26971.177967305,0
+XMPT.US,D,20180514,000000,22.4335,22.4801,22.4057,22.4057,13360.120551229,0
+XMPT.US,D,20180515,000000,22.4057,22.4057,22.3412,22.3412,4914.9361038204,0
+XMPT.US,D,20180516,000000,22.3243,22.368,22.2718,22.3293,85685.365448272,0
+XMPT.US,D,20180517,000000,22.2807,22.3323,22.2807,22.3005,15349.475455667,0
+XMPT.US,D,20180518,000000,22.3243,22.3323,22.2797,22.3095,22055.234084911,0
+XMPT.US,D,20180521,000000,22.2976,22.3412,22.2539,22.3303,21488.862526505,0
+XMPT.US,D,20180522,000000,22.368,22.368,22.2807,22.3412,16387.487386554,0
+XMPT.US,D,20180523,000000,22.3591,22.4245,22.3164,22.3323,21591.655941019,0
+XMPT.US,D,20180524,000000,22.3779,22.4781,22.368,22.4603,12904.604635928,0
+XMPT.US,D,20180525,000000,22.4057,22.5397,22.4057,22.5079,12179.004062881,0
+XMPT.US,D,20180529,000000,22.5039,22.6091,22.5039,22.5982,30047.925952739,0
+XMPT.US,D,20180530,000000,22.5635,22.6181,22.5238,22.5803,5392.623147743,0
+XMPT.US,D,20180531,000000,22.6091,22.7193,22.6091,22.6369,21476.769183621,0
+XMPT.US,D,20180601,000000,22.7024,22.7312,22.6548,22.7193,11788.993754868,0
+XMPT.US,D,20180604,000000,22.6002,22.7193,22.6002,22.6548,29542.021108753,0
+XMPT.US,D,20180605,000000,22.6548,22.6548,22.5873,22.6369,170957.54168133,0
+XMPT.US,D,20180606,000000,22.6091,22.6091,22.5496,22.5853,9537.6164212745,0
+XMPT.US,D,20180607,000000,22.6052,22.6181,22.5496,22.6181,84526.420088544,0
+XMPT.US,D,20180608,000000,22.5803,22.6548,22.5803,22.627,37055.010375511,0
+XMPT.US,D,20180611,000000,22.5635,22.627,22.5635,22.5913,36852.446882203,0
+XMPT.US,D,20180612,000000,22.5635,22.5982,22.5457,22.5803,15589.326756202,0
+XMPT.US,D,20180613,000000,22.5496,22.5803,22.5496,22.5714,12026.829498255,0
+XMPT.US,D,20180614,000000,22.5496,22.5803,22.5397,22.5496,25620.754678578,0
+XMPT.US,D,20180615,000000,22.5803,22.5803,22.4871,22.5257,12607.309956693,0
+XMPT.US,D,20180618,000000,22.5397,22.5714,22.4683,22.4911,32646.986894251,0
+XMPT.US,D,20180619,000000,22.4961,22.6002,22.4871,22.5496,47007.831569141,0
+XMPT.US,D,20180620,000000,22.6002,22.6042,22.5496,22.5635,5751.3923199719,0
+XMPT.US,D,20180621,000000,22.5218,22.6171,22.5218,22.5903,109614.05990165,0
+XMPT.US,D,20180622,000000,22.5635,22.627,22.5635,22.6181,28527.188085061,0
+XMPT.US,D,20180625,000000,22.6181,22.6181,22.5575,22.5992,27195.912589235,0
+XMPT.US,D,20180626,000000,22.5119,22.6181,22.5029,22.5029,74790.271288255,0
+XMPT.US,D,20180627,000000,22.6091,22.627,22.5883,22.5903,9504.3597283432,0
+XMPT.US,D,20180628,000000,22.627,22.6746,22.5635,22.6002,11298.205589488,0
+XMPT.US,D,20180629,000000,22.627,22.7104,22.6002,22.6746,17636.125039339,0
+XMPT.US,D,20180702,000000,22.7193,22.7798,22.7024,22.7024,44417.840634792,0
+XMPT.US,D,20180703,000000,22.7024,22.7282,22.7024,22.7124,4036.1531875744,0
+XMPT.US,D,20180705,000000,22.6925,22.7362,22.6091,22.6439,22733.469064995,0
+XMPT.US,D,20180706,000000,22.6101,22.6746,22.6101,22.6458,18521.9624056,0
+XMPT.US,D,20180709,000000,22.627,22.6746,22.5744,22.6181,10811.448538402,0
+XMPT.US,D,20180710,000000,22.6002,22.6369,22.5923,22.6339,8491.5422617983,0
+XMPT.US,D,20180711,000000,22.6131,22.6548,22.6002,22.6548,14018.19995984,0
+XMPT.US,D,20180712,000000,22.6369,22.6826,22.6002,22.6826,22311.209842624,0
+XMPT.US,D,20180713,000000,22.7193,22.7193,22.6974,22.7024,6019.4614205698,0
+XMPT.US,D,20180716,000000,22.7362,22.755,22.6746,22.7282,12071.171755498,0
+XMPT.US,D,20180717,000000,22.7392,22.765,22.7193,22.765,2623.24762728,0
+XMPT.US,D,20180718,000000,22.7996,22.7996,22.755,22.7758,25638.894692905,0
+XMPT.US,D,20180719,000000,22.745,22.7898,22.745,22.7848,18931.120506513,0
+XMPT.US,D,20180720,000000,22.745,22.8264,22.745,22.8036,28677.347092539,0
+XMPT.US,D,20180723,000000,22.9266,22.9266,22.756,22.8264,40633.632090637,0
+XMPT.US,D,20180724,000000,22.88,22.88,22.7778,22.8176,10771.137395455,0
+XMPT.US,D,20180725,000000,22.7282,22.8176,22.7282,22.7798,17844.73520409,0
+XMPT.US,D,20180726,000000,22.7362,22.8086,22.7282,22.7798,21167.381161501,0
+XMPT.US,D,20180727,000000,22.8086,22.8086,22.7669,22.7708,14026.26218843,0
+XMPT.US,D,20180730,000000,22.8086,22.8086,22.6597,22.7342,26478.374244776,0
+XMPT.US,D,20180731,000000,22.7708,22.7708,22.7084,22.7282,17387.203731641,0
+XMPT.US,D,20180801,000000,22.7362,22.8086,22.7362,22.758,56852.820455387,0
+XMPT.US,D,20180802,000000,22.7024,22.8176,22.7024,22.8096,25756.804786025,0
+XMPT.US,D,20180803,000000,22.8443,22.8532,22.8086,22.8176,32536.131251146,0
+XMPT.US,D,20180806,000000,22.7798,22.8612,22.7798,22.8552,9544.6708712903,0
+XMPT.US,D,20180807,000000,22.7798,22.8612,22.7798,22.8612,21929.261763201,0
+XMPT.US,D,20180808,000000,22.8532,22.8552,22.7946,22.8176,82499.777376881,0
+XMPT.US,D,20180809,000000,22.8176,22.8176,22.7708,22.8166,4260.8878095043,0
+XMPT.US,D,20180810,000000,22.7798,22.8443,22.7193,22.8443,11044.245388921,0
+XMPT.US,D,20180813,000000,22.8264,22.8612,22.8204,22.8443,10130.190222596,0
+XMPT.US,D,20180814,000000,22.8176,22.9098,22.8176,22.8612,11416.115682608,0
+XMPT.US,D,20180815,000000,22.881,22.9098,22.8711,22.9098,19750.444486913,0
+XMPT.US,D,20180816,000000,22.8682,22.9008,22.8443,22.8711,39625.853516961,0
+XMPT.US,D,20180817,000000,22.891,22.9008,22.8354,22.891,14700.466054219,0
+XMPT.US,D,20180820,000000,22.9008,22.9276,22.886,22.9276,12821.966792887,0
+XMPT.US,D,20180821,000000,22.9008,22.9276,22.881,22.9098,7910.054024787,0
+XMPT.US,D,20180822,000000,22.9098,22.9098,22.8672,22.8711,19262.679657253,0
+XMPT.US,D,20180823,000000,22.9058,22.9058,22.8612,22.8959,11683.177004632,0
+XMPT.US,D,20180824,000000,22.9008,22.9356,22.8662,22.9356,13995.021052646,0
+XMPT.US,D,20180827,000000,22.9276,22.9733,22.9008,22.9544,17760.081803901,0
+XMPT.US,D,20180828,000000,22.9276,22.9544,22.873,22.9544,17060.683473769,0
+XMPT.US,D,20180829,000000,22.9544,22.9544,22.9098,22.9257,27051.800253199,0
+XMPT.US,D,20180830,000000,22.8612,22.9544,22.8612,22.9544,14771.010554376,0
+XMPT.US,D,20180831,000000,22.9177,22.9812,22.9177,22.9187,30399.640674952,0
+XMPT.US,D,20180904,000000,22.9276,22.9733,22.9008,22.9128,45957.72629537,0
+XMPT.US,D,20180905,000000,22.8532,22.9544,22.8532,22.9138,31129.272362293,0
+XMPT.US,D,20180906,000000,22.8672,22.9227,22.8632,22.9008,21121.023347113,0
+XMPT.US,D,20180907,000000,22.9177,22.9177,22.8443,22.8662,10323.683708742,0
+XMPT.US,D,20180910,000000,22.9008,22.9098,22.8522,22.9098,153783.98700731,0
+XMPT.US,D,20180911,000000,22.9356,22.9356,22.8612,22.876,24330.798104272,0
+XMPT.US,D,20180912,000000,22.8532,22.9098,22.8443,22.8443,23040.841529966,0
+XMPT.US,D,20180913,000000,22.8354,22.8632,22.7798,22.8176,19100.427306891,0
+XMPT.US,D,20180914,000000,22.7698,22.8086,22.6816,22.7362,11613.640283048,0
+XMPT.US,D,20180917,000000,22.6637,22.6816,22.5685,22.5933,32436.361172353,0
+XMPT.US,D,20180918,000000,22.5179,22.5724,22.4375,22.4653,29899.782502408,0
+XMPT.US,D,20180919,000000,22.4999,22.5089,22.4295,22.4464,88074.808446459,0
+XMPT.US,D,20180920,000000,22.4831,22.4831,22.4107,22.4107,39501.896752398,0
+XMPT.US,D,20180921,000000,22.4295,22.4553,22.3909,22.3909,22444.23661435,0
+XMPT.US,D,20180924,000000,22.3263,22.3541,22.3164,22.3442,22380.746564208,0
+XMPT.US,D,20180925,000000,22.3541,22.3541,22.2608,22.2718,20145.493687794,0
+XMPT.US,D,20180926,000000,22.2995,22.2995,22.2271,22.236,30035.832609854,0
+XMPT.US,D,20180927,000000,22.2976,22.3631,22.2946,22.2995,23804.737688813,0
+XMPT.US,D,20180928,000000,22.2995,22.4295,22.2995,22.3977,17585.736110655,0
+XMPT.US,D,20181001,000000,22.4295,22.4731,22.3491,22.3631,146895.82045624,0
+XMPT.US,D,20181002,000000,22.3938,22.4375,22.3442,22.3442,25581.451314204,0
+XMPT.US,D,20181003,000000,22.3164,22.3631,22.1824,22.2261,58205.259301261,0
+XMPT.US,D,20181004,000000,22.1824,22.1994,21.9701,22.0158,110024.22578113,0
+XMPT.US,D,20181005,000000,21.9443,21.9542,21.7597,21.855,93272.930329483,0
+XMPT.US,D,20181008,000000,21.7508,21.854,21.6595,21.6625,34126.405840408,0
+XMPT.US,D,20181009,000000,21.6803,21.7231,21.6555,21.6555,20326.893831055,0
+XMPT.US,D,20181010,000000,21.6555,21.6555,21.5156,21.5156,51349.34166454,0
+XMPT.US,D,20181011,000000,21.5067,21.6377,21.48,21.5156,50355.671990894,0
+XMPT.US,D,20181012,000000,21.5524,21.6625,21.5524,21.6595,36086.535166209,0
+XMPT.US,D,20181015,000000,21.6714,21.6714,21.5434,21.5524,60710.59683542,0
+XMPT.US,D,20181016,000000,21.599,21.6555,21.5524,21.599,21613.82706964,0
+XMPT.US,D,20181017,000000,21.6476,21.7161,21.6178,21.6327,24764.142890953,0
+XMPT.US,D,20181018,000000,21.6079,21.6555,21.5623,21.6555,22722.383500684,0
+XMPT.US,D,20181019,000000,21.6079,21.6476,21.5246,21.5434,11929.074976609,0
+XMPT.US,D,20181022,000000,21.5246,21.5623,21.4968,21.4968,32636.909108514,0
+XMPT.US,D,20181023,000000,21.5156,21.6059,21.5156,21.591,5126.5696042924,0
+XMPT.US,D,20181024,000000,21.6803,21.6923,21.6079,21.6555,13506.248444412,0
+XMPT.US,D,20181025,000000,21.599,21.6377,21.5524,21.5623,8707.2068765651,0
+XMPT.US,D,20181026,000000,21.6178,21.6178,21.5067,21.5067,12434.979820594,0
+XMPT.US,D,20181029,000000,21.599,21.599,21.461,21.4968,42527.248030575,0
+XMPT.US,D,20181030,000000,21.4432,21.4898,21.4154,21.4154,17575.658324918,0
+XMPT.US,D,20181031,000000,21.4154,21.5067,21.4154,21.4244,21635.998198261,0
+XMPT.US,D,20181101,000000,21.4522,21.5484,21.4432,21.4522,20764.269732031,0
+XMPT.US,D,20181102,000000,21.48,21.5246,21.3797,21.3797,32860.63595187,0
+XMPT.US,D,20181105,000000,21.471,21.5434,21.4244,21.5434,25402.066728091,0
+XMPT.US,D,20181106,000000,21.5286,21.5335,21.4522,21.4898,9729.0943502731,0
+XMPT.US,D,20181107,000000,21.5156,21.6387,21.48,21.5821,40011.832710679,0
+XMPT.US,D,20181108,000000,21.6714,21.7717,21.6129,21.7717,33474.37310324,0
+XMPT.US,D,20181109,000000,21.7717,21.8381,21.6982,21.7429,71999.732417745,0
+XMPT.US,D,20181112,000000,21.8183,21.8669,21.7805,21.8481,21476.769183621,0
+XMPT.US,D,20181113,000000,21.8381,21.9463,21.8381,21.9235,238384.98271031,0
+XMPT.US,D,20181114,000000,21.9731,22.0088,21.9284,21.99,69576.024948053,0
+XMPT.US,D,20181115,000000,21.99,21.99,21.9284,21.981,10038.482372392,0
+XMPT.US,D,20181116,000000,21.9284,21.9334,21.8838,21.8838,18621.732484395,0
+XMPT.US,D,20181119,000000,21.8282,21.9105,21.8282,21.8481,27347.079375286,0
+XMPT.US,D,20181120,000000,21.8183,21.8481,21.6893,21.6893,22053.218527763,0
+XMPT.US,D,20181121,000000,21.7528,21.7538,21.6635,21.6893,57978.509122184,0
+XMPT.US,D,20181123,000000,21.6893,21.6903,21.6565,21.6565,5086.2584613454,0
+XMPT.US,D,20181126,000000,21.6714,21.7171,21.6387,21.6813,17733.879560985,0
+XMPT.US,D,20181127,000000,21.7171,21.7429,21.6813,21.7201,33385.688588756,0
+XMPT.US,D,20181128,000000,21.6813,21.857,21.6813,21.8282,159950.58409964,0
+XMPT.US,D,20181129,000000,21.8749,21.9999,21.4968,21.981,62631.422796848,0
+XMPT.US,D,20181130,000000,22.0485,22.0485,21.981,21.9999,14294.331289027,0
+XMPT.US,D,20181203,000000,22.0842,22.1854,22.0386,22.1775,228816.12515325,0
+XMPT.US,D,20181204,000000,22.1576,22.2946,22.1488,22.239,82224.653826267,0
+XMPT.US,D,20181206,000000,22.3214,22.3214,22.2579,22.2678,36998.574775386,0
+XMPT.US,D,20181207,000000,22.2946,22.3214,22.2579,22.3085,15075.359683627,0
+XMPT.US,D,20181210,000000,22.3591,22.4077,22.3313,22.3779,38834.747336625,0
+XMPT.US,D,20181211,000000,22.3909,22.4473,22.3313,22.3402,32321.474414953,0
+XMPT.US,D,20181212,000000,22.2847,22.2946,22.239,22.2539,47600.405370463,0
+XMPT.US,D,20181213,000000,22.239,22.2579,22.1368,22.1488,19688.969993918,0
+XMPT.US,D,20181214,000000,22.0723,22.0862,22.0187,22.0386,16108.332721645,0
+XMPT.US,D,20181217,000000,22.0148,22.0485,21.9017,21.9284,21577.547040988,0
+XMPT.US,D,20181218,000000,21.9017,21.9413,21.856,21.8828,50025.120618728,0
+XMPT.US,D,20181219,000000,21.9463,22.0187,21.9294,22.0187,42240.031137077,0
+XMPT.US,D,20181220,000000,22.0524,22.0544,21.8173,21.8828,40982.32347713,0
+XMPT.US,D,20181221,000000,21.8739,21.9562,21.8173,21.9562,115300.9543929,0
+XMPT.US,D,20181224,000000,21.8828,21.9284,21.1365,21.8471,55518.521623839,0
+XMPT.US,D,20181226,000000,21.99,21.99,21.8025,21.8073,81872.939104054,0
+XMPT.US,D,20181227,000000,21.9383,21.9641,21.8828,21.9215,30485.301853715,0
+XMPT.US,D,20181228,000000,22.0098,22.0098,21.9155,22.0009,149536.20031927,0
+XMPT.US,D,20181231,000000,21.9909,22.1507,21.9473,22.0396,68327.387295268,0
+XMPT.US,D,20190102,000000,22.0762,22.4196,22.0762,22.4007,93098.584636237,0
+XMPT.US,D,20190103,000000,22.4741,22.5635,22.4741,22.5635,7205.6168017871,0
+XMPT.US,D,20190104,000000,22.5724,22.6399,22.4335,22.5287,38501.172628737,0
+XMPT.US,D,20190107,000000,22.5287,22.7282,22.5287,22.7183,30322.041724779,0
+XMPT.US,D,20190108,000000,22.75,22.8492,22.7322,22.8156,34523.470598436,0
+XMPT.US,D,20190109,000000,22.759,22.879,22.759,22.8691,25740.680328845,0
+XMPT.US,D,20190110,000000,22.8195,22.9138,22.8195,22.9138,6113.1848279217,0
+XMPT.US,D,20190111,000000,22.9356,22.9991,22.9356,22.9812,10008.249015181,0
+XMPT.US,D,20190114,000000,23.0259,23.0348,22.9733,23.008,11059.362067526,0
+XMPT.US,D,20190115,000000,22.9862,23.013,22.9842,22.9892,2458.9797197707,0
+XMPT.US,D,20190116,000000,22.9733,22.9733,22.9088,22.9534,29849.393573724,0
+XMPT.US,D,20190117,000000,22.8512,22.9991,22.8512,22.9445,21253.042340264,0
+XMPT.US,D,20190118,000000,22.9733,22.9892,22.879,22.9168,53231.872040168,0
+XMPT.US,D,20190122,000000,22.8592,22.9812,22.8592,22.9534,19190.119599948,0
+XMPT.US,D,20190123,000000,23.008,23.0447,22.9445,23.0348,20097.120316257,0
+XMPT.US,D,20190124,000000,23.0923,23.2115,23.0894,23.2115,25853.551529097,0
+XMPT.US,D,20190125,000000,23.2025,23.2373,23.1649,23.2213,49494.021310401,0
+XMPT.US,D,20190128,000000,23.2213,23.2213,23.0825,23.1391,18522.970184174,0
+XMPT.US,D,20190129,000000,23.1291,23.2115,23.0963,23.1063,5183.0052044183,0
+XMPT.US,D,20190130,000000,23.1847,23.1847,23.0923,23.1161,9572.8886713532,0
+XMPT.US,D,20190131,000000,23.1649,23.2571,23.0923,23.2213,33228.475131262,0
+XMPT.US,D,20190201,000000,23.2373,23.3414,23.2293,23.267,19059.10838537,0
+XMPT.US,D,20190204,000000,23.2115,23.2849,23.2115,23.267,37017.722568286,0
+XMPT.US,D,20190205,000000,23.2769,23.2869,23.2213,23.2373,34847.97529916,0
+XMPT.US,D,20190206,000000,23.2025,23.2998,23.1945,23.267,27172.73368204,0
+XMPT.US,D,20190207,000000,23.267,23.267,23.2025,23.2422,26485.428694793,0
+XMPT.US,D,20190208,000000,23.2571,23.3802,23.2571,23.3325,13221.047108062,0
+XMPT.US,D,20190211,000000,23.407,23.4248,23.389,23.4158,39327.551059152,0
+XMPT.US,D,20190212,000000,23.4615,23.4615,23.389,23.398,15880.574763995,0
+XMPT.US,D,20190213,000000,23.4416,23.4416,23.3603,23.4347,13818.659802252,0
+XMPT.US,D,20190214,000000,23.4248,23.525,23.4248,23.4714,26669.852173775,0
+XMPT.US,D,20190215,000000,23.4892,23.525,23.4516,23.5062,33428.01528885,0
+XMPT.US,D,20190219,000000,23.5062,23.5816,23.5002,23.535,24860.889634026,0
+XMPT.US,D,20190220,000000,23.525,23.5905,23.5012,23.5905,21724.682712744,0
+XMPT.US,D,20190221,000000,23.6104,23.6104,23.4962,23.5548,20557.675124427,0
+XMPT.US,D,20190222,000000,23.5677,23.5905,23.5548,23.5548,12555.913249435,0
+XMPT.US,D,20190225,000000,23.5448,23.5726,23.4962,23.4962,11292.158918045,0
+XMPT.US,D,20190226,000000,23.5816,23.6461,23.5448,23.5905,19479.352050593,0
+XMPT.US,D,20190227,000000,23.6104,23.6659,23.6104,23.6104,8793.8758339013,0
+XMPT.US,D,20190228,000000,23.6838,23.6838,23.6282,23.6282,34144.545854734,0
+XMPT.US,D,20190301,000000,23.9061,24.1482,23.6104,23.7135,46446.498903603,0
+XMPT.US,D,20190304,000000,23.7493,23.7493,23.6659,23.6848,60705.557942552,0
+XMPT.US,D,20190305,000000,23.6282,23.7681,23.6282,23.7393,223830.64454928,0
+XMPT.US,D,20190306,000000,23.7393,23.8049,23.7304,23.7959,31628.122756263,0
+XMPT.US,D,20190307,000000,23.8425,23.9735,23.7959,23.9348,409542.06454923,0
+XMPT.US,D,20190308,000000,23.8683,23.9735,23.8683,23.8773,55565.887216802,0
+XMPT.US,D,20190311,000000,23.8425,23.9447,23.8425,23.9348,22835.254700936,0
+XMPT.US,D,20190312,000000,24.0013,24.0013,23.9159,23.9815,17547.440524855,0
+XMPT.US,D,20190313,000000,24.0202,24.0202,23.9537,23.9815,17981.79309011,0
+XMPT.US,D,20190314,000000,23.9061,23.9735,23.8872,23.8872,13864.009838068,0
+XMPT.US,D,20190315,000000,23.8505,23.9309,23.7859,23.7859,337528.22323146,0
+XMPT.US,D,20190318,000000,23.8594,23.8594,23.7393,23.7771,18017.065340189,0
+XMPT.US,D,20190319,000000,23.7999,23.8961,23.7681,23.8961,201825.79939305,0
+XMPT.US,D,20190320,000000,23.8365,23.9735,23.8327,23.9735,29058.287393388,0
+XMPT.US,D,20190321,000000,23.9249,24.047,23.9249,24.0202,14116.962260061,0
+XMPT.US,D,20190322,000000,24.0926,24.1294,24.0658,24.1294,6192.7993352422,0
+XMPT.US,D,20190325,000000,24.168,24.2236,24.1016,24.1264,20674.577438974,0
+XMPT.US,D,20190326,000000,24.2057,24.2236,24.0836,24.2236,523507.71233202,0
+XMPT.US,D,20190327,000000,24.168,24.2702,24.168,24.2613,51652.683015216,0
+XMPT.US,D,20190328,000000,24.2613,24.3159,24.2325,24.2801,22613.543414727,0
+XMPT.US,D,20190329,000000,24.2236,24.298,24.2236,24.2474,13190.813750852,0
+XMPT.US,D,20190401,000000,24.3248,24.3248,24.2256,24.2702,75864.563247794,0
+XMPT.US,D,20190402,000000,24.2524,24.299,24.2146,24.2146,169277.57479902,0
+XMPT.US,D,20190403,000000,24.299,24.299,24.2146,24.2325,15414.981062956,0
+XMPT.US,D,20190404,000000,24.2146,24.2672,24.1958,24.2266,9672.6587501472,0
+XMPT.US,D,20190405,000000,24.2901,24.2901,24.176,24.1908,15440.175527298,0
+XMPT.US,D,20190408,000000,24.158,24.2613,24.1094,24.2325,68134.901587695,0
+XMPT.US,D,20190409,000000,24.3159,24.3337,24.2057,24.3049,13210.969322325,0
+XMPT.US,D,20190410,000000,24.3615,24.3714,24.3159,24.3427,19709.125565391,0
+XMPT.US,D,20190411,000000,24.3714,24.3714,24.3159,24.3615,31164.544612372,0
+XMPT.US,D,20190412,000000,24.299,24.3337,24.2563,24.3337,103852.58979594,0
+XMPT.US,D,20190415,000000,24.3793,24.3793,24.2801,24.3337,5882.4035345498,0
+XMPT.US,D,20190416,000000,24.3456,24.3456,24.1094,24.1482,22194.307528078,0
+XMPT.US,D,20190417,000000,24.1958,24.1958,24.158,24.158,7897.9606819029,0
+XMPT.US,D,20190418,000000,24.2424,24.2524,24.1442,24.158,44430.94175625,0
+XMPT.US,D,20190422,000000,24.0826,24.1958,24.0241,24.0549,13691.67970197,0
+XMPT.US,D,20190423,000000,24.1194,24.176,24.1094,24.1294,27364.211611039,0
+XMPT.US,D,20190424,000000,24.1194,24.2901,24.1194,24.2325,29110.69187922,0
+XMPT.US,D,20190425,000000,24.3159,24.3159,24.2524,24.2841,44695.987521128,0
+XMPT.US,D,20190426,000000,24.3526,24.3793,24.3268,24.3268,40191.217296794,0
+XMPT.US,D,20190429,000000,24.3793,24.4091,24.3427,24.3893,9936.6967364504,0
+XMPT.US,D,20190430,000000,24.4379,24.4557,24.4329,24.4479,17781.245153948,0
+XMPT.US,D,20190501,000000,24.428,24.5213,24.4101,24.4747,57987.579129347,0
+XMPT.US,D,20190502,000000,24.5987,24.5987,24.4747,24.5213,14429.373617901,0
+XMPT.US,D,20190503,000000,24.4557,24.5311,24.4557,24.5123,38368.145857012,0
+XMPT.US,D,20190506,000000,24.5411,24.6245,24.5411,24.6245,45248.250179501,0
+XMPT.US,D,20190507,000000,24.6155,24.6622,24.5788,24.5887,132712.34481031,0
+XMPT.US,D,20190508,000000,24.6711,24.7644,24.5987,24.6622,55150.682444447,0
+XMPT.US,D,20190509,000000,24.6066,24.7088,24.6066,24.6245,37256.566090247,0
+XMPT.US,D,20190510,000000,24.5411,24.68,24.5411,24.6622,26008.749429444,0
+XMPT.US,D,20190513,000000,24.7446,24.7743,24.7088,24.7544,74450.649908927,0
+XMPT.US,D,20190514,000000,24.7187,24.7416,24.6622,24.68,198044.61418461,0
+XMPT.US,D,20190515,000000,24.7932,24.7932,24.7356,24.7544,42056.615436668,0
+XMPT.US,D,20190516,000000,24.7534,24.7534,24.7276,24.7276,29013.945136147,0
+XMPT.US,D,20190517,000000,24.7276,24.821,24.7276,24.7544,36608.564467374,0
+XMPT.US,D,20190520,000000,24.7832,24.7832,24.6989,24.7187,31689.597249258,0
+XMPT.US,D,20190521,000000,24.821,24.821,24.6711,24.6711,29985.443681171,0
+XMPT.US,D,20190522,000000,24.6622,24.7356,24.6622,24.7168,62745.301775674,0
+XMPT.US,D,20190523,000000,24.7276,24.7446,24.7088,24.7088,10622.993945125,0
+XMPT.US,D,20190524,000000,24.7326,24.7932,24.7088,24.7832,13913.390988178,0
+XMPT.US,D,20190528,000000,24.7832,24.8794,24.7832,24.821,48354.223743573,0
+XMPT.US,D,20190529,000000,24.8894,24.8974,24.7832,24.812,54151.973877933,0
+XMPT.US,D,20190530,000000,24.8794,24.943,24.812,24.8408,34423.700519643,0
+XMPT.US,D,20190531,000000,24.933,24.943,24.8507,24.9152,104772.69163371,0
+XMPT.US,D,20190603,000000,25.0273,25.0273,24.9152,24.938,35967.617294515,0
+XMPT.US,D,20190604,000000,24.9241,25.0124,24.9241,24.943,25387.957828059,0
+XMPT.US,D,20190605,000000,24.9787,24.9787,24.8974,24.9062,26323.176344431,0
+XMPT.US,D,20190606,000000,24.932,24.943,24.9062,24.933,23569.925281147,0
+XMPT.US,D,20190607,000000,24.933,25.0651,24.933,25.0363,28496.954727851,0
+XMPT.US,D,20190610,000000,24.9787,25.1127,24.9787,25.0651,32768.928101666,0
+XMPT.US,D,20190611,000000,25.0531,25.0849,25.0273,25.0849,17585.736110655,0
+XMPT.US,D,20190612,000000,25.0363,25.1225,25.0363,25.1225,40220.44287543,0
+XMPT.US,D,20190613,000000,25.1127,25.1613,25.0749,25.1613,43762.784561903,0
+XMPT.US,D,20190614,000000,25.1415,25.1613,25.1027,25.1613,10518.184973462,0
+XMPT.US,D,20190617,000000,25.0749,25.2049,25.0749,25.1513,33752.519989574,0
+XMPT.US,D,20190618,000000,25.0849,25.1543,25.0651,25.0651,20125.33811632,0
+XMPT.US,D,20190619,000000,25.1801,25.1801,25.0462,25.0809,17915.279704247,0
+XMPT.US,D,20190620,000000,25.1027,25.1325,25.0938,25.1225,26414.884194636,0
+XMPT.US,D,20190621,000000,25.0749,25.1415,25.0749,25.1027,19696.024443933,0
+XMPT.US,D,20190624,000000,25.0462,25.2327,25.0462,25.2327,47228.535076776,0
+XMPT.US,D,20190625,000000,25.2704,25.2704,25.1712,25.1712,9373.3485137653,0
+XMPT.US,D,20190626,000000,25.2893,25.2893,25.1415,25.1712,46884.882583153,0
+XMPT.US,D,20190627,000000,25.1871,25.2417,25.1871,25.2149,66857.038356274,0
+XMPT.US,D,20190628,000000,25.3468,25.3468,25.2327,25.3181,31732.931727926,0
+XMPT.US,D,20190701,000000,25.4044,25.4044,25.2277,25.2377,94978.091676143,0
+XMPT.US,D,20190702,000000,25.2228,25.327,25.2049,25.2803,41148.606941786,0
+XMPT.US,D,20190703,000000,25.3181,25.327,25.3081,25.323,9209.080606256,0
+XMPT.US,D,20190705,000000,25.2754,25.3002,25.2417,25.2813,6999.0221941834,0
+XMPT.US,D,20190708,000000,25.2327,25.327,25.2327,25.3131,20794.503089241,0
+XMPT.US,D,20190709,000000,25.327,25.327,25.2893,25.2982,16967.967844991,0
+XMPT.US,D,20190710,000000,25.3419,25.4332,25.3181,25.4332,30489.332968009,0
+XMPT.US,D,20190711,000000,25.4986,25.5166,25.4788,25.5166,22121.747470774,0
+XMPT.US,D,20190712,000000,25.5711,25.5711,25.4788,25.5294,26256.662958568,0
+XMPT.US,D,20190715,000000,25.581,25.581,25.5254,25.5334,24802.438476753,0
+XMPT.US,D,20190716,000000,25.5026,25.5622,25.5026,25.5244,21412.271354905,0
+XMPT.US,D,20190717,000000,25.5244,25.5711,25.5244,25.5572,13785.403109321,0
+XMPT.US,D,20190718,000000,25.581,25.581,25.4986,25.5711,45368.17582977,0
+XMPT.US,D,20190719,000000,25.585,25.5959,25.5424,25.5672,16476.171901037,0
+XMPT.US,D,20190722,000000,25.5711,25.6108,25.5632,25.591,9014.5793415364,0
+XMPT.US,D,20190723,000000,25.6058,25.6187,25.6008,25.6187,6234.1182567629,0
+XMPT.US,D,20190724,000000,25.6584,25.6673,25.6286,25.6584,27249.324853639,0
+XMPT.US,D,20190725,000000,25.6773,25.7071,25.6286,25.6673,20119.291444878,0
+XMPT.US,D,20190726,000000,25.7348,25.7537,25.6584,25.7299,16736.178773046,0
+XMPT.US,D,20190729,000000,25.7705,25.7705,25.7071,25.7537,26521.708723445,0
+XMPT.US,D,20190730,000000,25.7705,25.8449,25.7705,25.8181,65055.13026654,0
+XMPT.US,D,20190731,000000,25.8639,25.9789,25.8341,25.9412,38544.507107405,0
+XMPT.US,D,20190801,000000,25.9125,26.0623,25.9125,26.0623,28822.467207148,0
+XMPT.US,D,20190802,000000,25.9888,26.1376,25.9888,26.1376,19016.781685276,0
+XMPT.US,D,20190805,000000,26.1576,26.1873,26.1328,26.1367,70584.811300303,0
+XMPT.US,D,20190806,000000,26.1288,26.1962,26.0454,26.1089,35792.263822696,0
+XMPT.US,D,20190807,000000,26.0355,26.2438,26.0355,26.1288,20679.616331842,0
+XMPT.US,D,20190808,000000,26.235,26.235,26.099,26.1873,29560.161123079,0
+XMPT.US,D,20190809,000000,26.2062,26.232,26.1376,26.2062,16381.440715112,0
+XMPT.US,D,20190812,000000,26.1376,26.3292,26.1376,26.3094,65811.971975371,0
+XMPT.US,D,20190813,000000,26.3847,26.3847,26.235,26.2627,17677.44396086,0
+XMPT.US,D,20190814,000000,26.2806,26.3937,26.2806,26.2806,34439.824976821,0
+XMPT.US,D,20190815,000000,26.2806,26.3193,26.2438,26.2438,32783.037001697,0
+XMPT.US,D,20190816,000000,26.2438,26.3292,26.2438,26.3292,12755.453407023,0
+XMPT.US,D,20190819,000000,26.3481,26.3937,26.2905,26.3937,13809.589795089,0
+XMPT.US,D,20190820,000000,26.4513,26.4513,26.3481,26.4026,27683.677418894,0
+XMPT.US,D,20190821,000000,26.357,26.3937,26.3292,26.3659,15398.856605777,0
+XMPT.US,D,20190822,000000,26.3481,26.3481,26.3004,26.3193,18291.181112229,0
+XMPT.US,D,20190823,000000,26.3758,26.3758,26.3074,26.3292,22529.897793113,0
+XMPT.US,D,20190826,000000,26.3937,26.3937,26.3004,26.3481,13432.680608534,0
+XMPT.US,D,20190827,000000,26.3193,26.4115,26.3193,26.4115,19708.117786818,0
+XMPT.US,D,20190828,000000,26.4701,26.4701,26.3758,26.3937,30403.671789246,0
+XMPT.US,D,20190829,000000,26.4701,26.4701,26.3778,26.4026,17062.699030917,0
+XMPT.US,D,20190830,000000,26.3659,26.3907,26.3659,26.3847,11390.921218266,0
+XMPT.US,D,20190903,000000,26.3481,26.5177,26.2806,26.5079,28390.130199042,0
+XMPT.US,D,20190904,000000,26.5465,26.5465,26.4979,26.5465,26407.829744619,0
+XMPT.US,D,20190905,000000,26.5327,26.5852,26.2806,26.3391,48528.569436819,0
+XMPT.US,D,20190906,000000,26.3659,26.4105,26.3292,26.4026,9700.8765502101,0
+XMPT.US,D,20190909,000000,26.4026,26.4791,26.2052,26.2716,56287.456675555,0
+XMPT.US,D,20190910,000000,26.224,26.2518,26.1367,26.234,32981.569380711,0
+XMPT.US,D,20190911,000000,26.1952,26.1952,26.108,26.1178,42611.901430764,0
+XMPT.US,D,20190912,000000,26.108,26.1406,25.8817,25.8817,45761.209473503,0
+XMPT.US,D,20190913,000000,25.8519,25.8717,25.4084,25.4183,94682.812554056,0
+XMPT.US,D,20190916,000000,25.4084,25.5016,25.3667,25.4738,30709.028697071,0
+XMPT.US,D,20190917,000000,25.5204,25.6247,25.5204,25.6247,48112.356885891,0
+XMPT.US,D,20190918,000000,25.6346,25.8171,25.6138,25.7953,19400.745321847,0
+XMPT.US,D,20190919,000000,25.8916,25.9819,25.8817,25.9402,40217.419539709,0
+XMPT.US,D,20190920,000000,25.9402,26.0136,25.9253,26.0136,11197.42773212,0
+XMPT.US,D,20190923,000000,25.9402,26.1,25.9402,26.1,31958.674128429,0
+XMPT.US,D,20190924,000000,26.108,26.1178,26.0623,26.108,13096.082564926,0
+XMPT.US,D,20190925,000000,26.09,26.107,26.0394,26.0613,13248.257129552,0
+XMPT.US,D,20190926,000000,26.108,26.1466,26.0335,26.1138,8373.6321686782,0
+XMPT.US,D,20190927,000000,26.1556,26.1664,26.1396,26.1566,8542.9389690558,0
+XMPT.US,D,20190930,000000,26.0057,26.234,26.0057,26.2052,37690.918655502,0
+XMPT.US,D,20191001,000000,26.1664,26.2905,26.1367,26.224,47998.477907065,0
+XMPT.US,D,20191002,000000,26.3947,26.3947,26.3004,26.3391,30868.257711712,0
+XMPT.US,D,20191003,000000,26.358,26.3907,26.3391,26.3857,25536.101278389,0
+XMPT.US,D,20191004,000000,26.3857,26.4989,26.3669,26.4125,22588.348950385,0
+XMPT.US,D,20191007,000000,26.358,26.4711,26.3004,26.3004,20945.669875292,0
+XMPT.US,D,20191008,000000,26.3857,26.3947,26.2428,26.3947,14479.762546584,0
+XMPT.US,D,20191009,000000,26.3768,26.4324,26.3391,26.3669,15255.752048315,0
+XMPT.US,D,20191010,000000,26.3947,26.3947,26.2806,26.3292,28395.16909191,0
+XMPT.US,D,20191011,000000,26.2617,26.2905,26.224,26.229,19579.122129388,0
+XMPT.US,D,20191014,000000,26.2468,26.3481,26.2468,26.3292,31336.874748471,0
+XMPT.US,D,20191015,000000,26.3004,26.3292,26.2052,26.2428,25516.953485489,0
+XMPT.US,D,20191016,000000,26.2716,26.2716,26.2052,26.2428,15258.775384037,0
+XMPT.US,D,20191017,000000,26.1278,26.1952,26.1278,26.1516,14277.199053275,0
+XMPT.US,D,20191018,000000,26.1,26.1634,26.0742,26.1278,21835.538355849,0
+XMPT.US,D,20191021,000000,26.1764,26.1764,25.9472,25.9631,21088.774432755,0
+XMPT.US,D,20191022,000000,26.0325,26.0613,26.0087,26.0573,11462.473496996,0
+XMPT.US,D,20191023,000000,26.0712,26.0752,26.0136,26.0226,5420.840947806,0
+XMPT.US,D,20191024,000000,26.0325,26.0524,26.0077,26.0107,7386.0091664752,0
+XMPT.US,D,20191025,000000,25.974,25.9859,25.8807,25.9045,15191.254219599,0
+XMPT.US,D,20191028,000000,25.9481,25.9481,25.7289,25.7477,17938.458611442,0
+XMPT.US,D,20191029,000000,25.7159,25.8142,25.7159,25.8142,13313.762736841,0
+XMPT.US,D,20191030,000000,25.8539,26.0087,25.8469,26.0087,3722.734051161,0
+XMPT.US,D,20191031,000000,26.0861,26.1466,26.0812,26.1178,11879.693826499,0
+XMPT.US,D,20191101,000000,26.1566,26.2141,26.1178,26.1466,8673.9501836338,0
+XMPT.US,D,20191104,000000,26.1178,26.1178,26.0424,26.1,37429.90400492,0
+XMPT.US,D,20191105,000000,26.1367,26.1367,26.0285,26.105,21577.547040988,0
+XMPT.US,D,20191106,000000,26.0613,26.224,26.0613,26.224,15897.706999747,0
+XMPT.US,D,20191107,000000,26.2915,26.349,26.0504,26.108,50228.691890612,0
+XMPT.US,D,20191108,000000,26.2141,26.2141,26.0424,26.1228,15446.22219874,0
+XMPT.US,D,20191111,000000,26.1764,26.1764,26.1,26.1,11991.557248176,0
+XMPT.US,D,20191112,000000,26.108,26.108,26.0087,26.0087,19461.212036268,0
+XMPT.US,D,20191113,000000,26.0712,26.0712,25.9869,26.0176,17635.117260765,0
+XMPT.US,D,20191114,000000,25.9849,26.0613,25.9849,26.0613,10658.266195203,0
+XMPT.US,D,20191115,000000,26.0375,26.0613,25.9948,26.0256,12492.423199294,0
+XMPT.US,D,20191118,000000,26.1,26.1,25.9849,26.0414,38454.814814349,0
+XMPT.US,D,20191119,000000,26.1863,26.1863,26.0524,26.1168,15495.603348851,0
+XMPT.US,D,20191120,000000,26.1566,26.1854,26.1466,26.1664,17628.062810749,0
+XMPT.US,D,20191121,000000,26.1764,26.1764,26.106,26.106,26642.642152286,0
+XMPT.US,D,20191122,000000,26.1764,26.1764,26.0871,26.1178,6426.6039643351,0
+XMPT.US,D,20191125,000000,26.1278,26.1664,26.108,26.108,8222.4653826267,0
+XMPT.US,D,20191126,000000,26.0712,26.1566,26.0712,26.1367,24021.410082154,0
+XMPT.US,D,20191127,000000,26.1466,26.1546,26.1278,26.1278,5909.6135560391,0
+XMPT.US,D,20191129,000000,26.1278,26.1654,26.1278,26.1586,6929.4854725997,0
+XMPT.US,D,20191202,000000,26.2438,26.2438,26.107,26.1664,52949.694039538,0
+XMPT.US,D,20191203,000000,26.3213,26.3213,26.1863,26.2726,24786.314019574,0
+XMPT.US,D,20191204,000000,26.3113,26.3113,26.2438,26.3113,20845.899796499,0
+XMPT.US,D,20191205,000000,26.3599,26.3599,26.2627,26.3113,21562.430362383,0
+XMPT.US,D,20191206,000000,26.3411,26.3411,26.2488,26.3262,7087.7067086669,0
+XMPT.US,D,20191209,000000,26.1764,26.3788,26.1764,26.3639,22166.089728015,0
+XMPT.US,D,20191210,000000,26.4056,26.4056,26.3599,26.3689,15599.404541938,0
+XMPT.US,D,20191211,000000,26.4145,26.4245,26.3867,26.4145,14741.78497574,0
+XMPT.US,D,20191212,000000,26.4631,26.4631,26.3213,26.3213,9500.3286140485,0
+XMPT.US,D,20191213,000000,26.3788,26.4125,26.2915,26.3838,21351.804640484,0
+XMPT.US,D,20191216,000000,26.4443,26.4443,26.3242,26.3788,24510.182690387,0
+XMPT.US,D,20191217,000000,26.2052,26.4235,26.2052,26.4095,22988.437044135,0
+XMPT.US,D,20191218,000000,26.4235,26.4631,26.4056,26.4631,33811.978925421,0
+XMPT.US,D,20191219,000000,26.5217,26.5217,26.4343,26.4493,19914.712394422,0
+XMPT.US,D,20191220,000000,26.4731,26.4731,26.4195,26.4195,29367.675415508,0
+XMPT.US,D,20191223,000000,26.3788,26.4631,26.3788,26.4631,17637.132817913,0
+XMPT.US,D,20191224,000000,26.4056,26.5217,26.4056,26.5217,12958.016900333,0
+XMPT.US,D,20191226,000000,26.4821,26.5317,26.4821,26.483,14237.895688902,0
+XMPT.US,D,20191227,000000,26.5227,26.5336,26.5019,26.5317,12864.293492981,0
+XMPT.US,D,20191230,000000,26.5594,26.5594,26.4821,26.4869,21916.160641743,0
+XMPT.US,D,20191231,000000,26.4631,26.5505,26.4631,26.5317,13051.740307685,0
+XMPT.US,D,20200102,000000,26.5693,26.5693,26.4919,26.5217,32756.834758781,0
+XMPT.US,D,20200103,000000,26.4969,26.609,26.4969,26.5991,30736.23871856,0
+XMPT.US,D,20200106,000000,26.6477,26.6477,26.5793,26.5991,28046.477705417,0
+XMPT.US,D,20200107,000000,26.6189,26.733,26.6071,26.733,20989.004353961,0
+XMPT.US,D,20200108,000000,26.6477,26.7529,26.6477,26.7529,16848.042194724,0
+XMPT.US,D,20200109,000000,26.7708,26.7748,26.733,26.7718,12049.000626877,0
+XMPT.US,D,20200110,000000,26.7816,26.8284,26.7718,26.8204,13325.856079725,0
+XMPT.US,D,20200113,000000,26.7529,26.868,26.7529,26.8522,33525.769810496,0
+XMPT.US,D,20200114,000000,26.8978,26.9176,26.867,26.9077,17882.023011316,0
+XMPT.US,D,20200115,000000,26.9553,26.9553,26.9077,26.9276,43676.115604566,0
+XMPT.US,D,20200116,000000,26.9553,26.9553,26.8978,26.9276,32240.852129059,0
+XMPT.US,D,20200117,000000,26.9553,26.9553,26.9077,26.9414,19564.005450782,0
+XMPT.US,D,20200121,000000,26.9077,26.992,26.9077,26.9871,28040.431033975,0
+XMPT.US,D,20200122,000000,27.0516,27.0516,26.992,27.0218,14302.393517617,0
+XMPT.US,D,20200123,000000,27.0992,27.0992,27.0248,27.0754,31831.694028147,0
+XMPT.US,D,20200124,000000,27.1975,27.1975,27.1101,27.1677,26820.011181253,0
+XMPT.US,D,20200127,000000,27.1975,27.2331,27.1677,27.1975,51879.433194293,0
+XMPT.US,D,20200128,000000,27.1379,27.2153,27.1379,27.2063,120171.54823949,0
+XMPT.US,D,20200129,000000,27.257,27.2599,27.2341,27.252,13120.269250694,0
+XMPT.US,D,20200130,000000,27.2709,27.2808,27.2431,27.2609,7854.6262032348,0
+XMPT.US,D,20200131,000000,27.3205,27.3403,27.2987,27.3106,25593.544657089,0
+XMPT.US,D,20200203,000000,27.2609,27.2609,27.1875,27.2103,87642.471438352,0
+XMPT.US,D,20200204,000000,27.2153,27.2153,27.1677,27.2063,18504.830169848,0
+XMPT.US,D,20200205,000000,27.2431,27.2431,27.1757,27.2243,33415.921945966,0
+XMPT.US,D,20200206,000000,27.2609,27.2609,27.2063,27.2331,13600.979630339,0
+XMPT.US,D,20200207,000000,27.252,27.2907,27.2431,27.2907,21785.149427165,0
+XMPT.US,D,20200210,000000,27.2331,27.3403,27.2331,27.3205,20240.224873719,0
+XMPT.US,D,20200211,000000,27.3205,27.378,27.3106,27.3691,25053.375341598,0
+XMPT.US,D,20200212,000000,27.3453,27.378,27.3423,27.3592,23768.457660161,0
+XMPT.US,D,20200213,000000,27.3979,27.3979,27.3552,27.3691,19678.892208181,0
+XMPT.US,D,20200214,000000,27.3572,27.3691,27.3245,27.3354,10740.904038245,0
+XMPT.US,D,20200218,000000,27.5318,27.5318,27.3304,27.3403,40953.097898492,0
+XMPT.US,D,20200219,000000,27.388,27.4852,27.3632,27.4852,34100.203597492,0
+XMPT.US,D,20200220,000000,27.4742,27.5507,27.4594,27.5318,83967.102980153,0
+XMPT.US,D,20200221,000000,27.5804,27.5804,27.5278,27.5606,91373.267718103,0
+XMPT.US,D,20200224,000000,27.6956,27.6956,27.5706,27.6003,46263.083203195,0
+XMPT.US,D,20200225,000000,27.639,27.6956,27.6003,27.639,33161.9617454,0
+XMPT.US,D,20200226,000000,27.5606,27.6062,27.4852,27.514,18913.988270761,0
+XMPT.US,D,20200227,000000,27.6291,27.6291,27.3304,27.3403,41107.288020265,0
+XMPT.US,D,20200228,000000,27.2907,27.2907,26.7132,26.868,226237.21978322,0
+XMPT.US,D,20200302,000000,26.9077,27.1845,26.9067,27.1279,54021.97044193,0
+XMPT.US,D,20200303,000000,27.0317,27.388,27.0317,27.3403,37958.9877561,0
+XMPT.US,D,20200304,000000,27.5418,27.5418,27.3304,27.4604,30721.122039954,0
+XMPT.US,D,20200305,000000,27.3998,27.4564,27.389,27.389,17735.895118133,0
+XMPT.US,D,20200306,000000,27.5507,27.5507,27.3592,27.4078,33355.455231546,0
+XMPT.US,D,20200309,000000,27.0119,27.1835,26.858,26.9315,40287.964039866,0
+XMPT.US,D,20200310,000000,26.8482,26.9553,26.5217,26.5892,62450.022653587,0
+XMPT.US,D,20200311,000000,26.5217,26.5495,25.5204,25.5204,926463.94390228,0
+XMPT.US,D,20200312,000000,24.8566,24.8566,21.1793,23.6332,345041.21249822,0
+XMPT.US,D,20200313,000000,23.8355,24.4607,23.8355,24.3417,64276.117429088,0
+XMPT.US,D,20200316,000000,24.3367,24.3367,22.9227,23.3633,128793.09393728,0
+XMPT.US,D,20200317,000000,23.3831,23.5458,22.7758,23.2789,87886.353853182,0
+XMPT.US,D,20200318,000000,22.4871,22.766,20.1434,20.5859,289540.8308887,0
+XMPT.US,D,20200319,000000,20.2544,21.1991,19.542,21.1981,145742.92176795,0
+XMPT.US,D,20200320,000000,21.5355,22.5754,21.1019,21.9007,83529.727079178,0
+XMPT.US,D,20200323,000000,21.6595,21.6595,20.4857,20.5908,80316.928986297,0
+XMPT.US,D,20200324,000000,20.822,21.593,20.822,21.478,35230.931157157,0
+XMPT.US,D,20200325,000000,21.8818,23.2393,21.8818,23.1133,86441.199378529,0
+XMPT.US,D,20200326,000000,23.0547,24.3466,23.0547,24.1542,58726.280823852,0
+XMPT.US,D,20200327,000000,23.5945,24.2682,23.5945,23.9457,80375.38014357,0
+XMPT.US,D,20200330,000000,23.9309,24.8268,23.9309,24.6264,64751.788915863,0
+XMPT.US,D,20200331,000000,24.4231,24.8268,24.4231,24.5083,68767.786531964,0
+XMPT.US,D,20200401,000000,23.7959,23.9735,23.5726,23.6113,44767.539799858,0
+XMPT.US,D,20200402,000000,23.3792,23.4804,23.3117,23.3404,9461.0252496751,0
+XMPT.US,D,20200403,000000,23.4466,23.4466,22.877,22.877,72067.253582182,0
+XMPT.US,D,20200406,000000,23.9775,23.9775,23.1767,23.2005,38575.74824319,0
+XMPT.US,D,20200407,000000,23.7761,23.7761,23.4089,23.4178,42885.00942423,0
+XMPT.US,D,20200408,000000,23.4178,23.9686,23.4178,23.9586,44204.191577173,0
+XMPT.US,D,20200409,000000,24.1532,24.7008,24.1332,24.5183,594522.84508328,0
+XMPT.US,D,20200413,000000,24.4528,24.5381,24.2196,24.3555,59546.612582824,0
+XMPT.US,D,20200414,000000,24.5282,24.808,24.5282,24.7028,25803.162600413,0
+XMPT.US,D,20200415,000000,24.6364,24.6364,24.4995,24.5877,23764.426545866,0
+XMPT.US,D,20200416,000000,24.4895,24.6651,24.4707,24.5679,33781.745568211,0
+XMPT.US,D,20200417,000000,24.9062,24.9062,24.5083,24.5282,8590.3045620186,0
+XMPT.US,D,20200420,000000,24.2672,24.5778,24.2672,24.297,79422.021612872,0
+XMPT.US,D,20200421,000000,24.3069,24.3456,24.1532,24.2384,6881.1121010632,0
+XMPT.US,D,20200422,000000,24.3159,24.3843,24.1908,24.2057,12606.302178119,0
+XMPT.US,D,20200423,000000,24.1532,24.1532,23.8435,23.9388,98929.591463529,0
+XMPT.US,D,20200424,000000,23.7562,23.8623,23.4854,23.5826,22838.278036657,0
+XMPT.US,D,20200427,000000,23.5052,23.5052,23.0785,23.1381,59387.383568183,0
+XMPT.US,D,20200428,000000,23.4466,23.4466,23.1083,23.2343,39094.754208633,0
+XMPT.US,D,20200429,000000,23.3117,23.6391,23.2928,23.4278,33743.449982411,0
+XMPT.US,D,20200430,000000,23.3315,23.5538,23.3315,23.5538,25500.82902831,0
+XMPT.US,D,20200501,000000,23.2641,23.5696,23.2641,23.5696,16549.739736916,0
+XMPT.US,D,20200504,000000,23.389,23.7185,23.389,23.7086,27201.959260676,0
+XMPT.US,D,20200505,000000,23.9001,23.9001,23.7859,23.8813,43808.134597718,0
+XMPT.US,D,20200506,000000,23.6689,23.9001,23.6689,23.8525,26452.172001861,0
+XMPT.US,D,20200507,000000,24.1144,24.1144,24.0072,24.1045,22623.621200464,0
+XMPT.US,D,20200508,000000,24.2008,24.2008,24.0856,24.0856,10898.117495737,0
+XMPT.US,D,20200511,000000,23.8525,24.1244,23.8525,24.0608,36573.292217295,0
+XMPT.US,D,20200512,000000,23.9973,24.1532,23.9973,24.1045,15924.917021236,0
+XMPT.US,D,20200513,000000,23.9388,24.172,23.8147,23.8147,35789.240486974,0
+XMPT.US,D,20200514,000000,23.8525,23.8525,23.5925,23.7761,48033.750157144,0
+XMPT.US,D,20200515,000000,23.6987,23.8375,23.6987,23.8375,11668.060326027,0
+XMPT.US,D,20200518,000000,23.7185,23.8623,23.7185,23.7661,19094.380635449,0
+XMPT.US,D,20200519,000000,23.909,23.9289,23.7959,23.9289,9065.9760487939,0
+XMPT.US,D,20200520,000000,24.0023,24.0758,23.9775,24.0172,28816.420535706,0
+XMPT.US,D,20200521,000000,23.9973,24.1858,23.9874,24.163,13811.605352237,0
+XMPT.US,D,20200522,000000,24.2008,24.2841,24.163,24.2841,9359.2396137338,0
+XMPT.US,D,20200526,000000,24.1244,24.4528,24.1244,24.3843,23801.714353092,0
+XMPT.US,D,20200527,000000,24.4995,24.5877,24.4528,24.5877,20202.937066493,0
+XMPT.US,D,20200528,000000,24.6651,24.7892,24.6026,24.7892,15309.16431272,0
+XMPT.US,D,20200529,000000,24.6066,24.9827,24.6066,24.9688,14110.915588618,0
+XMPT.US,D,20200601,000000,24.8874,25.0749,24.8874,25.0452,42694.539273806,0
+XMPT.US,D,20200602,000000,25.0402,25.1771,25.0124,25.1295,32305.349957775,0
+XMPT.US,D,20200603,000000,25.1177,25.3111,25.0501,25.1177,44345.280577488,0
+XMPT.US,D,20200604,000000,25.0214,25.1177,25.0124,25.0799,20295.652695271,0
+XMPT.US,D,20200605,000000,25.2625,25.2625,25.0214,25.0214,59436.764718294,0
+XMPT.US,D,20200608,000000,25.1623,25.2248,25.1225,25.1275,11506.815754239,0
+XMPT.US,D,20200609,000000,25.0501,25.2625,25.0501,25.2625,17429.530431735,0
+XMPT.US,D,20200610,000000,25.0402,25.3399,25.0402,25.3111,10442.601580436,0
+XMPT.US,D,20200611,000000,25.0977,25.1375,24.936,24.9876,25625.793571447,0
+XMPT.US,D,20200612,000000,24.8874,25.196,24.8874,25.196,24300.564747062,0
+XMPT.US,D,20200615,000000,25.0601,25.4084,25.0501,25.2535,12401.723127664,0
+XMPT.US,D,20200616,000000,25.3885,25.3885,25.2535,25.2724,24258.238046968,0
+XMPT.US,D,20200617,000000,25.2625,25.3498,25.2159,25.2625,8374.6399472518,0
+XMPT.US,D,20200618,000000,25.2347,25.2813,25.2347,25.2437,3279.3114787434,0
+XMPT.US,D,20200619,000000,25.2248,25.2437,25.1861,25.1861,15152.9586338,0
+XMPT.US,D,20200622,000000,25.1861,25.3012,25.1861,25.3012,15215.440905368,0
+XMPT.US,D,20200623,000000,25.4679,25.4679,25.2535,25.3399,19160.894021312,0
+XMPT.US,D,20200624,000000,25.3399,25.3498,25.2437,25.3498,9401.5663138282,0
+XMPT.US,D,20200625,000000,25.2248,25.3984,25.2248,25.3399,10991.84090309,0
+XMPT.US,D,20200626,000000,25.2059,25.3012,25.2059,25.2823,12890.495735897,0
+XMPT.US,D,20200629,000000,25.448,25.448,25.1861,25.2347,32176.354300344,0
+XMPT.US,D,20200630,000000,25.2535,25.3984,25.2248,25.3984,39664.149102761,0
+XMPT.US,D,20200701,000000,25.4679,25.4679,25.3012,25.4382,56051.636489314,0
+XMPT.US,D,20200702,000000,25.448,25.448,25.33,25.4084,7991.6840892548,0
+XMPT.US,D,20200706,000000,25.2149,25.4202,25.2029,25.3984,39763.919181554,0
+XMPT.US,D,20200707,000000,25.4382,25.6197,25.4382,25.5632,12173.965170012,0
+XMPT.US,D,20200708,000000,25.709,25.8063,25.6793,25.7665,17359.993710152,0
+XMPT.US,D,20200709,000000,25.8251,25.969,25.8063,25.9601,18759.798148988,0
+XMPT.US,D,20200710,000000,25.9601,26.0672,25.9601,26.0672,11122.852117668,0
+XMPT.US,D,20200713,000000,26.1932,26.1932,26.0484,26.0484,27560.728432906,0
+XMPT.US,D,20200714,000000,25.9323,26.0484,25.9035,26.0484,16827.886623251,0
+XMPT.US,D,20200715,000000,25.7477,26.0871,25.7477,26.0772,4659.9681246802,0
+XMPT.US,D,20200716,000000,26.0563,26.0772,26.0384,26.0772,6035.5858777487,0
+XMPT.US,D,20200717,000000,26.0772,26.1546,26.0772,26.1546,10405.31377321,0
+XMPT.US,D,20200720,000000,26.106,26.1446,26.0742,26.106,15543.976720386,0
+XMPT.US,D,20200721,000000,26.1644,26.3351,26.0384,26.092,13880.134295247,0
+XMPT.US,D,20200722,000000,26.106,26.2806,26.106,26.232,44746.376449811,0
+XMPT.US,D,20200723,000000,26.1844,26.2706,26.1844,26.2607,9865.1444577194,0
+XMPT.US,D,20200724,000000,26.2706,26.3302,26.1932,26.3302,37943.871077495,0
+XMPT.US,D,20200727,000000,26.222,26.3401,26.2032,26.232,23432.867395126,0
+XMPT.US,D,20200728,000000,26.3004,26.3302,26.2607,26.3103,30717.09092566,0
+XMPT.US,D,20200729,000000,26.4155,26.4155,26.2508,26.3877,55978.068653436,0
+XMPT.US,D,20200730,000000,26.6011,26.6011,26.3877,26.483,18725.533677484,0
+XMPT.US,D,20200731,000000,26.611,26.6209,26.5327,26.5594,21697.472691255,0
+XMPT.US,D,20200803,000000,26.4741,26.6596,26.4741,26.6596,36431.195438406,0
+XMPT.US,D,20200804,000000,26.6398,26.8035,26.5813,26.7559,36051.26291613,0
+XMPT.US,D,20200805,000000,26.8035,26.8302,26.7072,26.8234,25922.080472107,0
+XMPT.US,D,20200806,000000,26.9871,26.9871,26.7658,26.872,8165.0220039271,0
+XMPT.US,D,20200807,000000,26.9018,26.9305,26.8322,26.9305,26275.810751468,0
+XMPT.US,D,20200810,000000,27.0655,27.0754,26.9504,26.9772,14783.10389726,0
+XMPT.US,D,20200811,000000,26.9772,27.0069,26.872,26.9216,33034.981645116,0
+XMPT.US,D,20200812,000000,27.0655,27.0655,26.8522,26.9305,11343.555625303,0
+XMPT.US,D,20200813,000000,27.0754,27.0754,26.8522,26.872,9373.3485137653,0
+XMPT.US,D,20200814,000000,26.8134,26.8322,26.7718,26.8134,9991.116779429,0
+XMPT.US,D,20200817,000000,26.7559,26.8035,26.7162,26.736,15186.215326731,0
+XMPT.US,D,20200818,000000,26.7092,26.7748,26.6795,26.7559,21962.518456133,0
+XMPT.US,D,20200819,000000,26.8522,26.8522,26.5614,26.5614,46661.155739797,0
+XMPT.US,D,20200820,000000,26.5653,26.6497,26.5029,26.5614,20154.563694956,0
+XMPT.US,D,20200821,000000,26.5237,26.5237,26.3302,26.4453,20035.645823263,0
+XMPT.US,D,20200824,000000,26.3778,26.4641,26.3302,26.3451,6521.3351502607,0
+XMPT.US,D,20200825,000000,26.4353,26.4353,26.1258,26.1258,17480.927138993,0
+XMPT.US,D,20200826,000000,26.2131,26.2131,25.969,26.0285,16294.771757775,0
+XMPT.US,D,20200827,000000,26.0672,26.0672,25.9373,25.969,20194.874837903,0
+XMPT.US,D,20200828,000000,26.0285,26.1644,26.0246,26.1644,8639.6857121288,0
+XMPT.US,D,20200831,000000,25.9888,26.3193,25.9888,26.222,15084.42969079,0
+XMPT.US,D,20200901,000000,26.3004,26.349,26.2131,26.349,14123.008931502,0
+XMPT.US,D,20200902,000000,26.9692,26.9692,26.359,26.4353,24333.821439994,0
+XMPT.US,D,20200903,000000,26.5127,26.5127,26.1348,26.222,34081.055804593,0
+XMPT.US,D,20200904,000000,26.1744,26.2032,25.9035,26.0285,24061.721225101,0
+XMPT.US,D,20200908,000000,26.2131,26.2131,25.8639,25.8837,13197.868200868,0
+XMPT.US,D,20200909,000000,26.0087,26.0742,25.8985,26.0384,18761.813706135,0
+XMPT.US,D,20200910,000000,26.225,26.2418,26.1644,26.2131,11939.152762345,0
+XMPT.US,D,20200911,000000,26.2131,26.3401,26.2131,26.3103,7654.0782670731,0
+XMPT.US,D,20200914,000000,26.3401,26.3679,26.3103,26.3103,16909.516687718,0
+XMPT.US,D,20200915,000000,26.2855,26.3203,26.2855,26.3103,10601.830595077,0
+XMPT.US,D,20200916,000000,26.2855,26.3004,26.2706,26.2905,5442.0042978532,0
+XMPT.US,D,20200917,000000,26.232,26.3004,26.2131,26.2607,20882.179825151,0
+XMPT.US,D,20200918,000000,26.2508,26.2806,26.1844,26.2131,16293.763979202,0
+XMPT.US,D,20200921,000000,26.2756,26.2756,26.0821,26.1546,10063.676836734,0
+XMPT.US,D,20200922,000000,26.1546,26.1744,25.97,26.0871,49825.580461141,0
+XMPT.US,D,20200923,000000,26.0087,26.097,25.9789,26.0087,13386.322794145,0
+XMPT.US,D,20200924,000000,26.0087,26.0087,25.9035,25.9323,4850.4382751051,0
+XMPT.US,D,20200925,000000,26.0871,26.0871,25.9125,25.9273,14465.653646552,0
+XMPT.US,D,20200928,000000,26.0672,26.1158,25.969,25.9789,17689.537303744,0
+XMPT.US,D,20200929,000000,25.9125,26.0672,25.9125,26.0672,7645.00825991,0
+XMPT.US,D,20200930,000000,26.1744,26.1744,26.0384,26.0484,8841.2414268641,0
+XMPT.US,D,20201001,000000,26.1188,26.1744,26.1109,26.1744,13176.70485082,0
+XMPT.US,D,20201002,000000,26.1644,26.233,26.1348,26.2141,13853.932052331,0
+XMPT.US,D,20201005,000000,26.2379,26.2379,26.1138,26.1496,7401.1258450803,0
+XMPT.US,D,20201006,000000,26.1942,26.2428,26.1348,26.1644,16361.285143638,0
+XMPT.US,D,20201007,000000,26.2428,26.2816,26.1844,26.233,31186.715740994,0
+XMPT.US,D,20201008,000000,26.3312,26.3312,26.1546,26.1546,14067.58110995,0
+XMPT.US,D,20201009,000000,26.1844,26.2617,26.1824,26.1844,9194.9717062245,0
+XMPT.US,D,20201012,000000,26.2766,26.2766,26.1942,26.1942,7811.2917245667,0
+XMPT.US,D,20201013,000000,26.2409,26.2865,26.1942,26.2667,13892.227638131,0
+XMPT.US,D,20201014,000000,26.3262,26.35,26.2915,26.2964,7289.2624234022,0
+XMPT.US,D,20201015,000000,26.3064,26.3113,26.1744,26.2092,12011.71281965,0
+XMPT.US,D,20201016,000000,26.3213,26.3312,26.1348,26.1348,12560.952142304,0
+XMPT.US,D,20201019,000000,26.223,26.223,26.1318,26.1546,16557.801965505,0
+XMPT.US,D,20201020,000000,26.2141,26.3163,26.2141,26.3163,2840.9277991941,0
+XMPT.US,D,20201021,000000,26.3361,26.3361,26.2141,26.2667,13020.499171901,0
+XMPT.US,D,20201022,000000,26.3788,26.3788,26.1446,26.1694,450554.62138357,0
+XMPT.US,D,20201023,000000,26.1546,26.1644,26.0404,26.0821,11783.954862,0
+XMPT.US,D,20201026,000000,26.1258,26.1258,25.8629,25.8867,7200.5779089187,0
+XMPT.US,D,20201027,000000,26.0186,26.0186,25.8629,25.8629,40087.416103705,0
+XMPT.US,D,20201028,000000,25.8777,25.9601,25.7755,25.9462,17204.795809805,0
+XMPT.US,D,20201029,000000,25.9601,26.0384,25.9412,26.0295,9293.7340064448,0
+XMPT.US,D,20201030,000000,25.9125,25.9888,25.9125,25.966,6079.9281349904,0
+XMPT.US,D,20201102,000000,26.0285,26.097,25.9412,25.965,92288.330663001,0
+XMPT.US,D,20201103,000000,26.1844,26.1844,25.9333,26.0672,5142.6940614713,0
+XMPT.US,D,20201104,000000,26.2141,26.2568,26.2042,26.2568,19771.607836959,0
+XMPT.US,D,20201105,000000,26.2716,26.4265,26.2716,26.4115,23943.81113198,0
+XMPT.US,D,20201106,000000,26.4463,26.6616,26.4255,26.6517,9942.7434078925,0
+XMPT.US,D,20201109,000000,26.748,26.748,26.5633,26.6328,15454.284427329,0
+XMPT.US,D,20201110,000000,26.6517,26.6517,26.6031,26.608,10961.607545879,0
+XMPT.US,D,20201111,000000,26.6328,26.6715,26.5832,26.6517,12649.636656787,0
+XMPT.US,D,20201112,000000,26.6725,26.748,26.6616,26.6993,12099.389555561,0
+XMPT.US,D,20201113,000000,26.7578,26.7578,26.6993,26.7142,6062.7958992379,0
+XMPT.US,D,20201116,000000,26.7966,26.7966,26.7192,26.733,11604.570275885,0
+XMPT.US,D,20201117,000000,26.8164,26.8164,26.748,26.7826,27137.461431961,0
+XMPT.US,D,20201118,000000,26.8551,26.8848,26.7787,26.7787,34275.557069312,0
+XMPT.US,D,20201119,000000,26.8274,26.8551,26.8064,26.8214,7339.6513520861,0
+XMPT.US,D,20201120,000000,26.9901,26.9901,26.8492,26.87,17170.531338301,0
+XMPT.US,D,20201123,000000,26.9801,26.9801,26.865,26.9097,17514.183831924,0
+XMPT.US,D,20201124,000000,26.9384,27.0198,26.9384,26.995,10331.745937331,0
+XMPT.US,D,20201125,000000,26.8164,27.1091,26.8164,27.0843,12750.414514155,0
+XMPT.US,D,20201127,000000,27.1141,27.1875,27.1141,27.1727,2212.07396922,0
+XMPT.US,D,20201130,000000,27.1925,27.2341,27.1527,27.2341,48038.789050012,0
+XMPT.US,D,20201201,000000,27.2917,27.2917,27.1975,27.2153,112305.83647194,0
+XMPT.US,D,20201202,000000,27.0793,27.2818,27.0793,27.2619,23243.405023275,0
+XMPT.US,D,20201203,000000,27.2243,27.3314,27.1975,27.3314,10524.231644904,0
+XMPT.US,D,20201204,000000,27.3612,27.3711,27.2818,27.3612,33597.322089228,0
+XMPT.US,D,20201207,000000,27.4684,27.4684,27.3314,27.3413,18797.085956214,0
+XMPT.US,D,20201208,000000,27.5844,27.5844,27.3413,27.4982,115181.02874264,0
+XMPT.US,D,20201209,000000,27.4197,27.508,27.4197,27.4942,11053.315396084,0
+XMPT.US,D,20201210,000000,27.4832,27.5358,27.4684,27.5358,5851.1623987658,0
+XMPT.US,D,20201211,000000,27.5458,27.5596,27.4684,27.4982,4652.9136746645,0
+XMPT.US,D,20201214,000000,27.4494,27.5458,27.3721,27.381,35563.49808647,0
+XMPT.US,D,20201215,000000,27.4148,27.4494,27.3612,27.3998,20267.434895209,0
+XMPT.US,D,20201216,000000,27.3612,27.4078,27.2153,27.253,32495.820108199,0
+XMPT.US,D,20201217,000000,27.2183,27.2223,27.0496,27.0496,12808.865671429,0
+XMPT.US,D,20201218,000000,27.1379,27.253,27.0565,27.2501,9060.9371559256,0
+XMPT.US,D,20201221,000000,27.3711,27.3711,27.1776,27.1776,17047.582352312,0
+XMPT.US,D,20201222,000000,27.2818,27.3314,27.2153,27.2589,16075.076028715,0
+XMPT.US,D,20201223,000000,27.2153,27.4008,27.2153,27.2907,8293.009882784,0
+XMPT.US,D,20201224,000000,27.2341,27.381,27.2341,27.381,2861.0833706676,0
+XMPT.US,D,20201228,000000,27.3016,27.3612,27.2341,27.3314,9933.6734007294,0
+XMPT.US,D,20201229,000000,27.2818,27.4296,27.2818,27.4296,7733.6927743936,0
+XMPT.US,D,20201230,000000,27.4098,27.5954,27.4098,27.5954,18685.222534537,0
+XMPT.US,D,20201231,000000,27.6837,27.8385,27.6837,27.8385,14683.333818467,0
+XMPT.US,D,20210104,000000,27.8683,27.8683,27.5468,27.6837,88599.861083345,0
+XMPT.US,D,20210105,000000,27.8017,27.8017,27.634,27.6936,59964.8406909,0
+XMPT.US,D,20210106,000000,27.8196,27.8196,27.4296,27.4852,54586.326443188,0
+XMPT.US,D,20210107,000000,27.391,27.5358,27.3512,27.4494,34229.199254923,0
+XMPT.US,D,20210108,000000,27.509,27.6539,27.4098,27.5706,48563.841686897,0
+XMPT.US,D,20210111,000000,27.7422,27.7422,27.4544,27.5448,24393.28037584,0
+XMPT.US,D,20210112,000000,27.5556,27.5954,27.4494,27.5854,20771.324182047,0
+XMPT.US,D,20210113,000000,27.7422,27.7422,27.5278,27.6271,27722.980783267,0
+XMPT.US,D,20210114,000000,27.6975,27.6975,27.5954,27.6638,10434.539351846,0
+XMPT.US,D,20210115,000000,27.6837,27.8295,27.6053,27.7621,101702.99809829,0
+XMPT.US,D,20210119,000000,27.8683,27.8683,27.5656,27.6251,26423.954201798,0
+XMPT.US,D,20210120,000000,27.8781,27.8781,27.6936,27.7719,15286.993184099,0
+XMPT.US,D,20210121,000000,27.8583,27.8583,27.7025,27.8245,17304.5658886,0
+XMPT.US,D,20210122,000000,27.9179,27.9277,27.7869,27.7869,8715.2691051545,0
+XMPT.US,D,20210125,000000,27.9079,27.9079,27.8097,27.8731,16487.257465348,0
+XMPT.US,D,20210126,000000,27.9377,28.026,27.8881,28.0062,268542.75652758,0
+XMPT.US,D,20210127,000000,28.026,28.026,27.9277,27.9526,14535.190368137,0
+XMPT.US,D,20210128,000000,28.0846,28.0846,28.0062,28.0796,9699.8687716365,0
+XMPT.US,D,20210129,000000,28.0349,28.0746,27.9962,28.0637,13414.540594208,0
+XMPT.US,D,20210201,000000,28.0746,28.1708,28.0161,28.026,31274.392476904,0
+XMPT.US,D,20210202,000000,27.9179,28.0934,27.9179,28.0934,16650.517594283,0
+XMPT.US,D,20210203,000000,27.9675,28.0686,27.9675,28.0468,15203.347562484,0
+XMPT.US,D,20210204,000000,28.0598,28.0846,28.026,28.0746,18954.299413708,0
+XMPT.US,D,20210205,000000,28.1312,28.279,28.1074,28.2214,26147.822872611,0
+XMPT.US,D,20210208,000000,28.289,28.4061,28.1908,28.3673,28991.774007526,0
+XMPT.US,D,20210209,000000,28.415,28.415,28.3485,28.3951,9263.5006492345,0
+XMPT.US,D,20210210,000000,28.5629,28.5629,28.4835,28.5033,17594.806117818,0
+XMPT.US,D,20210211,000000,28.5916,28.6115,28.4735,28.5231,43261.918610786,0
+XMPT.US,D,20210212,000000,28.6789,28.6789,28.3673,28.3753,34586.960648578,0
+XMPT.US,D,20210216,000000,28.4835,28.4835,28.1124,28.2602,62086.214588489,0
+XMPT.US,D,20210217,000000,28.0657,28.2602,28.0657,28.1708,27201.959260676,0
+XMPT.US,D,20210218,000000,28.2989,28.2989,27.9535,27.9863,27837.867540667,0
+XMPT.US,D,20210219,000000,27.8683,27.9535,27.7323,27.7769,37707.043112681,0
+XMPT.US,D,20210222,000000,27.8881,27.8881,27.2818,27.2818,40626.577640622,0
+XMPT.US,D,20210223,000000,27.2153,27.2153,26.9315,27.1221,54905.792251044,0
+XMPT.US,D,20210224,000000,27.1171,27.3711,27.0387,27.3612,11953.261662378,0
+XMPT.US,D,20210225,000000,27.5954,27.5954,27.0992,27.1369,22441.213278629,0
+XMPT.US,D,20210226,000000,27.3115,27.4594,27.2768,27.4098,23419.766273668,0
+XMPT.US,D,20210301,000000,27.4892,27.6737,27.3711,27.3711,46948.372633295,0
+XMPT.US,D,20210302,000000,27.644,27.644,27.4494,27.5755,19943.937973058,0
+XMPT.US,D,20210303,000000,27.5854,27.5854,27.4008,27.4792,13840.830930873,0
+XMPT.US,D,20210304,000000,27.5854,27.6251,27.3125,27.4296,16795.637708893,0
+XMPT.US,D,20210305,000000,27.4008,27.4494,27.391,27.4098,15324.280991325,0
+XMPT.US,D,20210308,000000,27.253,27.5358,27.253,27.4892,24401.34260443,0
+XMPT.US,D,20210309,000000,27.4892,27.644,27.4792,27.5904,36865.548003661,0
+XMPT.US,D,20210310,000000,27.6539,27.7323,27.5854,27.6936,25957.352722186,0
+XMPT.US,D,20210311,000000,27.7124,27.9079,27.6837,27.8097,35455.665779087,0
+XMPT.US,D,20210312,000000,27.898,27.898,27.634,27.6936,16562.840858374,0
+XMPT.US,D,20210315,000000,27.898,27.898,27.634,27.6638,15750.57132799,0
+XMPT.US,D,20210316,000000,27.4792,27.7621,27.4792,27.7124,11657.98254029,0
+XMPT.US,D,20210317,000000,27.7719,27.7719,27.633,27.7223,9184.8939204878,0
+XMPT.US,D,20210318,000000,27.7621,27.7621,27.4396,27.4892,22880.604736751,0
+XMPT.US,D,20210319,000000,27.4396,27.521,27.3512,27.4594,10334.769273053,0
+XMPT.US,D,20210322,000000,27.6152,27.6152,27.4396,27.4406,17308.597002894,0
+XMPT.US,D,20210323,000000,27.5268,27.5556,27.4694,27.5556,7542.214845395,0
+XMPT.US,D,20210324,000000,27.6638,27.6638,27.509,27.5556,19279.811893006,0
+XMPT.US,D,20210325,000000,27.5368,27.5556,27.4792,27.5368,9999.1790080184,0
+XMPT.US,D,20210326,000000,27.4396,27.7323,27.4396,27.7323,7030.2633299674,0
+XMPT.US,D,20210329,000000,27.8017,27.8017,27.7621,27.7769,6090.0059207272,0
+XMPT.US,D,20210330,000000,27.8067,27.8295,27.7977,27.8196,7239.8812732921,0
+XMPT.US,D,20210331,000000,27.8295,27.9476,27.8206,27.9476,14048.433317051,0
+XMPT.US,D,20210401,000000,28.0458,28.0746,27.9962,28.0399,27371.266061054,0
+XMPT.US,D,20210405,000000,28.0458,28.0746,28.0062,28.0161,160802.1569944,0
+XMPT.US,D,20210406,000000,27.9476,28.0647,27.9476,28.0161,27343.048260991,0
+XMPT.US,D,20210407,000000,28.026,28.1232,28.025,28.1044,33953.067925736,0
+XMPT.US,D,20210408,000000,28.2314,28.3197,28.2116,28.3197,27542.588418579,0
+XMPT.US,D,20210409,000000,28.3693,28.3693,28.2562,28.3495,17624.031696455,0
+XMPT.US,D,20210412,000000,28.3594,28.3594,28.28,28.28,20709.849689052,0
+XMPT.US,D,20210413,000000,28.026,28.4169,28.026,28.4169,16821.839951808,0
+XMPT.US,D,20210414,000000,28.5053,28.5737,28.4169,28.5053,35349.849028851,0
+XMPT.US,D,20210415,000000,28.5837,28.5837,28.5351,28.5449,7612.7593455524,0
+XMPT.US,D,20210416,000000,28.663,28.663,28.4665,28.5549,26543.879852065,0
+XMPT.US,D,20210419,000000,28.5549,28.7017,28.408,28.4825,14663.178246993,0
+XMPT.US,D,20210420,000000,28.5351,28.6134,28.4368,28.4855,19570.052122224,0
+XMPT.US,D,20210421,000000,28.4855,28.5549,28.4755,28.5449,13273.451593894,0
+XMPT.US,D,20210422,000000,28.5549,28.5648,28.5003,28.5449,17192.702466921,0
+XMPT.US,D,20210423,000000,28.5053,28.6233,28.4815,28.6134,8246.6520683949,0
+XMPT.US,D,20210426,000000,28.7107,28.8099,28.6035,28.6333,31605.951627643,0
+XMPT.US,D,20210427,000000,28.7504,28.7504,28.5449,28.5549,16889.361116244,0
+XMPT.US,D,20210428,000000,28.6531,28.6531,28.4755,28.5449,20763.261953457,0
+XMPT.US,D,20210429,000000,28.4665,28.5648,28.4368,28.4755,16458.031886712,0
+XMPT.US,D,20210430,000000,28.4368,28.5053,28.4219,28.4665,17440.615996046,0
+XMPT.US,D,20210503,000000,28.4755,28.5936,28.4159,28.4567,46014.161895496,0
+XMPT.US,D,20210504,000000,28.4884,28.5837,28.4567,28.5837,21601.733726756,0
+XMPT.US,D,20210505,000000,28.6819,28.6819,28.5837,28.6422,11232.699982199,0
+XMPT.US,D,20210506,000000,28.663,28.8198,28.663,28.8198,29616.596723206,0
+XMPT.US,D,20210507,000000,28.8972,28.8972,28.8099,28.8496,12194.120741486,0
+XMPT.US,D,20210510,000000,28.8,28.8496,28.7792,28.8178,24112.110153785,0
+XMPT.US,D,20210511,000000,28.8586,29.0739,28.7603,28.8784,133519.57544783,0
+XMPT.US,D,20210512,000000,28.79,28.8198,28.5151,28.5599,96111.842571529,0
+XMPT.US,D,20210513,000000,28.4269,28.5449,28.4269,28.4665,10131.19800117,0
+XMPT.US,D,20210514,000000,28.5151,28.5549,28.4467,28.5549,5691.933384125,0
+XMPT.US,D,20210517,000000,28.4368,28.6233,28.4269,28.5449,40713.246597957,0
+XMPT.US,D,20210518,000000,28.5499,28.5599,28.4269,28.4269,14799.22835444,0
+XMPT.US,D,20210519,000000,28.4269,28.6035,28.4169,28.6035,14635.968225504,0
+XMPT.US,D,20210520,000000,28.7107,28.7702,28.673,28.7176,18151.099890488,0
+XMPT.US,D,20210521,000000,28.6432,28.801,28.6432,28.7504,5644.5677911622,0
+XMPT.US,D,20210524,000000,28.8586,29.0837,28.8178,28.8396,765419.9200502,0
+XMPT.US,D,20210525,000000,28.8684,28.9667,28.7702,28.8972,31432.613712971,0
+XMPT.US,D,20210526,000000,28.9756,29.0044,28.8972,28.9072,33393.750817345,0
+XMPT.US,D,20210527,000000,28.9945,29.0341,28.8972,29.0242,28628.973721003,0
+XMPT.US,D,20210528,000000,29.0837,29.1135,28.9568,29.1135,28837.583885753,0
+XMPT.US,D,20210601,000000,29.1821,29.1821,28.9568,29.0242,777380.23616259,0
+XMPT.US,D,20210602,000000,28.9568,29.0441,28.8,28.9806,36567.245545852,0
+XMPT.US,D,20210603,000000,28.8972,29.0044,28.8972,28.9667,12532.734342242,0
+XMPT.US,D,20210604,000000,29.0341,29.054,28.9945,29.0044,20662.48409609,0
+XMPT.US,D,20210607,000000,29.0044,29.0639,29.0044,29.0441,52614.103774504,0
+XMPT.US,D,20210608,000000,29.2019,29.2019,28.9369,29.0441,12631.496642461,0
+XMPT.US,D,20210609,000000,29.0837,29.1036,29.0143,29.0679,39174.368715953,0
+XMPT.US,D,20210610,000000,29.1523,29.1523,29.0739,29.0837,11631.780297374,0
+XMPT.US,D,20210611,000000,29.1523,29.1533,29.0837,29.1135,92357.867384584,0
+XMPT.US,D,20210614,000000,29.0837,29.1721,29.0837,29.1621,16745.248780209,0
+XMPT.US,D,20210615,000000,29.1919,29.2019,29.1572,29.1621,16099.262714482,0
+XMPT.US,D,20210616,000000,29.1771,29.2019,29.0143,29.0341,14118.977817208,0
+XMPT.US,D,20210617,000000,28.9369,29.0837,28.9369,29.0044,24399.327047283,0
+XMPT.US,D,20210618,000000,29.1721,29.1721,29.1155,29.1523,15999.492635689,0
+XMPT.US,D,20210621,000000,29.2019,29.2703,29.1036,29.2703,57558.26545696,0
+XMPT.US,D,20210622,000000,29.3279,29.3279,29.1621,29.2415,27245.293739345,0
+XMPT.US,D,20210623,000000,29.0341,29.3279,29.0341,29.2892,29204.415286571,0
+XMPT.US,D,20210624,000000,29.2515,29.309,29.1919,29.2019,9485.2119354434,0
+XMPT.US,D,20210625,000000,29.0341,29.2991,29.0341,29.2088,14948.379583344,0
+XMPT.US,D,20210628,000000,29.3576,29.3576,29.1036,29.3576,38464.892600085,0
+XMPT.US,D,20210629,000000,29.3973,29.3973,29.2991,29.3775,11293.166696619,0
+XMPT.US,D,20210630,000000,29.446,29.5502,29.3874,29.5254,24284.440289883,0
+XMPT.US,D,20210701,000000,29.5928,29.5998,29.4658,29.5541,69796.728455688,0
+XMPT.US,D,20210702,000000,29.6028,29.6424,29.4956,29.6424,18619.716927248,0
+XMPT.US,D,20210706,000000,29.702,29.7119,29.4856,29.6216,36618.64225311,0
+XMPT.US,D,20210707,000000,29.7089,29.7089,29.5054,29.6276,23544.730816805,0
+XMPT.US,D,20210708,000000,29.7506,29.7605,29.6325,29.7605,14264.097931817,0
+XMPT.US,D,20210709,000000,29.6325,29.7705,29.6325,29.7655,15698.166842159,0
+XMPT.US,D,20210712,000000,29.8577,29.8975,29.7903,29.8299,35167.441107016,0
+XMPT.US,D,20210713,000000,29.8677,29.9272,29.8002,29.8389,15087.453026512,0
+XMPT.US,D,20210714,000000,29.9471,29.9471,29.8002,29.8101,30846.086583091,0
+XMPT.US,D,20210715,000000,29.9371,29.9371,29.6126,29.6325,26687.992188101,0
+XMPT.US,D,20210716,000000,29.5054,29.6028,29.3576,29.5452,17662.327282255,0
+XMPT.US,D,20210719,000000,29.6524,29.6524,29.2594,29.2594,27462.973911259,0
+XMPT.US,D,20210720,000000,29.4261,29.4956,29.3576,29.4658,14541.237039578,0
+XMPT.US,D,20210721,000000,29.6126,29.6126,29.3676,29.4558,27767.323040509,0
+XMPT.US,D,20210722,000000,29.5254,29.5254,29.3279,29.3576,18376.842290991,0
+XMPT.US,D,20210723,000000,29.5254,29.5254,29.3477,29.446,9270.5550992503,0
+XMPT.US,D,20210726,000000,29.3874,29.6603,29.3874,29.5829,37978.135548999,0
+XMPT.US,D,20210727,000000,29.6325,29.6623,29.5352,29.6424,34293.697083638,0
+XMPT.US,D,20210728,000000,29.7307,29.7506,29.5541,29.7506,11901.86495512,0
+XMPT.US,D,20210729,000000,29.7705,29.8577,29.7625,29.8399,17668.373953696,0
+XMPT.US,D,20210730,000000,29.8489,29.8776,29.7833,29.8776,38681.564993426,0
+XMPT.US,D,20210802,000000,29.9371,29.9371,29.7803,29.8299,59735.067176101,0
+XMPT.US,D,20210803,000000,29.8776,29.8776,29.702,29.8002,95573.688813186,0
+XMPT.US,D,20210804,000000,29.692,29.8201,29.692,29.7218,18147.068776193,0
+XMPT.US,D,20210805,000000,29.692,29.7248,29.6374,29.6424,16208.10280044,0
+XMPT.US,D,20210806,000000,29.7218,29.7218,29.6126,29.6176,14822.407261634,0
+XMPT.US,D,20210809,000000,29.7605,29.7605,29.691,29.7218,98626.250112852,0
+XMPT.US,D,20210810,000000,29.7705,29.7705,29.6424,29.6524,41872.191957685,0
+XMPT.US,D,20210811,000000,29.7307,29.8201,29.692,29.8201,49056.645409426,0
+XMPT.US,D,20210812,000000,29.8776,29.8776,29.7119,29.7119,24479.949333177,0
+XMPT.US,D,20210813,000000,29.8002,29.8101,29.7119,29.7258,21581.578155283,0
+XMPT.US,D,20210816,000000,29.8201,29.8975,29.7605,29.7605,37237.418297347,0
+XMPT.US,D,20210817,000000,29.8201,29.8677,29.7307,29.8299,16145.620528872,0
+XMPT.US,D,20210818,000000,29.9073,29.9073,29.7803,29.7903,13098.098122073,0
+XMPT.US,D,20210819,000000,29.8221,29.8677,29.7923,29.8489,21215.754533038,0
+XMPT.US,D,20210820,000000,29.9371,29.9371,29.8577,29.8776,58517.670659101,0
+XMPT.US,D,20210823,000000,29.7605,29.9371,29.702,29.9371,1983696.2277463,0
+XMPT.US,D,20210824,000000,29.957,29.957,29.8577,29.9073,44056.048126843,0
+XMPT.US,D,20210825,000000,29.8875,29.957,29.8875,29.9272,67626.981186563,0
+XMPT.US,D,20210826,000000,29.8875,29.9471,29.8776,29.9073,23969.005596322,0
+XMPT.US,D,20210827,000000,29.9867,29.9867,29.8577,29.9371,24288.471404178,0
+XMPT.US,D,20210830,000000,30.0254,30.0354,29.8489,29.8677,1854879.9549017,0
+XMPT.US,D,20210831,000000,29.9768,29.9768,29.8299,29.8875,73614.193692775,0
+XMPT.US,D,20210901,000000,29.8577,29.8975,29.8201,29.8489,63857.889321012,0
+XMPT.US,D,20210902,000000,29.8975,29.957,29.7705,29.8002,39622.830181239,0
+XMPT.US,D,20210903,000000,29.7903,29.8399,29.6226,29.6722,23080.144894339,0
+XMPT.US,D,20210907,000000,29.5928,29.6226,29.436,29.5154,69253.535804476,0
+XMPT.US,D,20210908,000000,29.5928,29.6126,29.4658,29.5452,46088.737509948,0
+XMPT.US,D,20210909,000000,29.4558,29.5928,29.4558,29.5352,8879.5370126638,0
+XMPT.US,D,20210910,000000,29.564,29.573,29.5154,29.5352,12197.144077207,0
+XMPT.US,D,20210913,000000,29.5154,29.6226,29.5154,29.5541,33308.089638583,0
+XMPT.US,D,20210914,000000,29.6722,29.6722,29.6087,29.6325,19501.523179215,0
+XMPT.US,D,20210915,000000,29.6325,29.8101,29.6325,29.7803,8853.3347697482,0
+XMPT.US,D,20210916,000000,29.8002,29.8091,29.7357,29.7903,9441.8774567753,0
+XMPT.US,D,20210917,000000,29.7903,29.8002,29.702,29.7506,20534.496217233,0
+XMPT.US,D,20210920,000000,29.7506,29.7506,29.5928,29.5928,12486.376527852,0
+XMPT.US,D,20210921,000000,29.6623,29.702,29.6226,29.6722,11714.418140415,0
+XMPT.US,D,20210922,000000,29.6028,29.7605,29.6028,29.7119,10972.69311019,0
+XMPT.US,D,20210923,000000,29.7705,29.7705,29.5928,29.6325,32537.13902972,0
+XMPT.US,D,20210924,000000,29.572,29.6126,29.4271,29.4658,14850.625061698,0
+XMPT.US,D,20210927,000000,29.7407,29.7407,29.1611,29.1711,40055.167189347,0
+XMPT.US,D,20210928,000000,29.0629,29.1711,28.6799,28.7682,107839.3618334,0
+XMPT.US,D,20210929,000000,28.9458,29.0629,28.8566,28.9062,28347.803498946,0
+XMPT.US,D,20210930,000000,29.0034,29.053,28.8476,28.8476,20598.994045948,0
+XMPT.US,D,20211001,000000,28.8962,28.9657,28.7186,28.7583,16215.157250455,0
+XMPT.US,D,20211004,000000,28.6303,28.7782,28.4923,28.5419,180293.60238787,0
+XMPT.US,D,20211005,000000,28.4825,28.6402,28.4427,28.5221,47570.172013253,0
+XMPT.US,D,20211006,000000,28.5707,28.5906,28.4725,28.4725,16585.011986994,0
+XMPT.US,D,20211007,000000,28.5906,28.7285,28.5419,28.5519,13142.440379316,0
+XMPT.US,D,20211008,000000,28.6303,28.6303,28.3941,28.5619,15163.036419537,0
+XMPT.US,D,20211011,000000,28.6303,28.6601,28.5221,28.5619,10140.268008333,0
+XMPT.US,D,20211012,000000,28.67,28.6789,28.5906,28.6601,31347.960312782,0
+XMPT.US,D,20211013,000000,28.7087,28.8863,28.6988,28.8566,19713.156679687,0
+XMPT.US,D,20211014,000000,28.9657,29.0739,28.8863,28.926,26982.263531615,0
+XMPT.US,D,20211015,000000,28.8376,28.926,28.8376,28.926,41311.867070722,0
+XMPT.US,D,20211018,000000,28.8566,28.9062,28.8178,28.8258,14222.779010297,0
+XMPT.US,D,20211019,000000,28.808,28.8664,28.6789,28.7186,30007.614809792,0
+XMPT.US,D,20211020,000000,28.6601,28.6789,28.6402,28.67,28833.552771459,0
+XMPT.US,D,20211021,000000,28.7186,28.7186,28.4527,28.4655,38357.060292702,0
+XMPT.US,D,20211022,000000,28.5707,28.6551,28.4923,28.4923,21101.875554212,0
+XMPT.US,D,20211025,000000,28.5906,28.5906,28.4825,28.5023,9046.8282558941,0
+XMPT.US,D,20211026,000000,28.4923,28.5123,28.3058,28.413,29094.567422041,0
+XMPT.US,D,20211027,000000,28.4427,28.4725,28.3148,28.3842,50349.625319453,0
+XMPT.US,D,20211028,000000,28.3346,28.3544,28.2364,28.2949,35874.901665737,0
+XMPT.US,D,20211029,000000,28.413,28.6035,28.4031,28.5906,40541.924240432,0
+XMPT.US,D,20211101,000000,28.6988,28.7285,28.5906,28.7087,19097.40397117,0
+XMPT.US,D,20211102,000000,29.0143,29.0143,28.6799,28.808,16029.725992899,0
+XMPT.US,D,20211103,000000,28.8566,28.8566,28.7285,28.7672,39892.914838985,0
+XMPT.US,D,20211104,000000,28.7682,28.8962,28.7682,28.8863,35068.678806796,0
+XMPT.US,D,20211105,000000,28.9657,29.0837,28.928,28.9359,44513.579599292,0
+XMPT.US,D,20211108,000000,28.9746,29.1433,28.9746,29.054,175911.78114953,0
+XMPT.US,D,20211109,000000,29.1433,29.1572,28.9657,29.0143,51656.714129511,0
+XMPT.US,D,20211110,000000,29.1621,29.1711,28.916,28.9845,48609.191722713,0
+XMPT.US,D,20211111,000000,29.0302,29.0639,29.0143,29.054,10332.753715906,0
+XMPT.US,D,20211112,000000,28.9845,29.1523,28.9845,29.1333,245004.07238222,0
+XMPT.US,D,20211115,000000,29.1821,29.1821,28.9746,29.0242,33078.316123784,0
+XMPT.US,D,20211116,000000,29.0242,29.0639,28.9746,29.0242,21266.143461722,0
+XMPT.US,D,20211117,000000,28.9458,28.9945,28.8962,28.9945,26156.892879774,0
+XMPT.US,D,20211118,000000,28.8566,29.0639,28.8566,28.9558,50401.02202671,0
+XMPT.US,D,20211119,000000,28.9945,29.0242,28.8476,28.8962,17935.435275721,0
+XMPT.US,D,20211122,000000,28.9558,28.9558,28.8278,28.8278,9948.7900793346,0
+XMPT.US,D,20211123,000000,28.7782,28.8168,28.6908,28.7186,21181.490061533,0
+XMPT.US,D,20211124,000000,28.7782,28.7782,28.6402,28.7186,14435.420289342,0
+XMPT.US,D,20211126,000000,28.9945,28.9945,28.668,28.7384,12815.920121444,0
+XMPT.US,D,20211129,000000,28.8476,29.0639,28.7384,28.8278,9165.7461275879,0
+XMPT.US,D,20211130,000000,28.8476,28.9359,28.8476,28.8476,20711.8652462,0
+XMPT.US,D,20211201,000000,28.9062,28.926,28.7186,28.7682,14729.691632856,0
+XMPT.US,D,20211202,000000,28.916,28.916,28.5906,28.5906,26024.873886622,0
+XMPT.US,D,20211203,000000,28.5906,28.6303,28.5321,28.5321,23606.205309798,0
+XMPT.US,D,20211206,000000,28.6789,28.6789,28.4725,28.5519,177322.67115268,0
+XMPT.US,D,20211207,000000,28.6303,29.2604,28.6005,28.8664,378477.29001565,0
+XMPT.US,D,20211208,000000,28.9062,28.9062,28.7682,28.9062,63492.065698768,0
+XMPT.US,D,20211209,000000,28.925,28.9746,28.8476,28.8962,9947.7823007609,0
+XMPT.US,D,20211210,000000,28.9746,29.0143,28.9062,28.926,9526.5308569641,0
+XMPT.US,D,20211213,000000,29.1333,29.1333,28.9062,28.9845,21545.29812663,0
+XMPT.US,D,20211214,000000,29.054,29.054,28.8764,28.9558,46052.457481296,0
+XMPT.US,D,20211215,000000,28.9657,29.0143,28.8764,28.9359,13977.888816893,0
+XMPT.US,D,20211216,000000,28.9558,29.0341,28.9558,29.0341,23966.990039175,0
+XMPT.US,D,20211217,000000,29.1333,29.1523,28.9945,29.1433,26225.421822784,0
+XMPT.US,D,20211220,000000,29.0739,29.1572,28.9746,29.0143,34767.353013266,0
+XMPT.US,D,20211221,000000,29.0441,29.0441,28.8764,28.9746,27795.540840572,0
+XMPT.US,D,20211222,000000,28.8962,29.1333,28.8962,29.1333,30536.698560973,0
+XMPT.US,D,20211223,000000,29.438,29.438,29.1701,29.1821,91127.369746125,0
+XMPT.US,D,20211227,000000,29.2604,29.2604,29.1235,29.1235,47715.292127862,0
+XMPT.US,D,20211228,000000,29.1821,29.2604,29.0937,29.1135,43254.86416077,0
+XMPT.US,D,20211229,000000,29.0639,29.1333,29.0639,29.0937,21728.71382704,0
+XMPT.US,D,20211230,000000,29.1919,29.1969,29.0937,29.1821,42547.403602048,0
+XMPT.US,D,20211231,000000,29.1721,29.3011,29.1721,29.3011,50066.439540249,0
+XMPT.US,D,20220103,000000,29.3209,29.3209,29.0937,29.2019,343108.29319391,0
+XMPT.US,D,20220104,000000,29.2515,29.2515,28.9548,29.0143,67877.918051408,0
+XMPT.US,D,20220105,000000,28.9945,29.0242,28.7374,28.787,69335.165868944,0
+XMPT.US,D,20220106,000000,28.6581,28.8754,28.5499,28.6184,52070.911123291,0
+XMPT.US,D,20220107,000000,28.6382,28.668,28.5787,28.668,28529.203642208,0
+XMPT.US,D,20220110,000000,28.5499,28.6273,28.5301,28.5301,317485.52295819,0
+XMPT.US,D,20220111,000000,28.5301,28.5787,28.4209,28.4309,116494.16422413,0
+XMPT.US,D,20220112,000000,28.4209,28.5201,28.3415,28.3614,75019.03702448,0
+XMPT.US,D,20220113,000000,28.4507,28.4507,28.1838,28.1936,65734.373025198,0
+XMPT.US,D,20220114,000000,28.2632,28.2632,27.9069,27.9069,114711.40392731,0
+XMPT.US,D,20220118,000000,27.9565,27.9565,27.383,27.4118,185583.43212111,0
+XMPT.US,D,20220119,000000,27.3632,27.503,27.1597,27.2739,191317.69220532,0
+XMPT.US,D,20220120,000000,27.2143,27.511,27.0764,27.0863,183167.78688,0
+XMPT.US,D,20220121,000000,26.9176,27.2381,26.9176,26.9474,150571.18891443,0
+XMPT.US,D,20220124,000000,26.9424,26.9474,26.5515,26.7301,281971.40602182,0
+XMPT.US,D,20220125,000000,26.6209,27.1845,26.6209,27.0069,56537.385761827,0
+XMPT.US,D,20220126,000000,26.8878,27.2043,26.8482,26.868,59586.923725771,0
+XMPT.US,D,20220127,000000,27.2043,27.2043,26.858,26.868,22056.241863485,0
+XMPT.US,D,20220128,000000,26.7301,26.8382,26.7301,26.8284,34035.705768777,0
+XMPT.US,D,20220131,000000,26.8878,26.9077,26.7549,26.8382,68268.936137994,0
+XMPT.US,D,20220201,000000,27.0367,27.0863,26.7896,26.9374,59539.558132809,0
+XMPT.US,D,20220202,000000,27.0863,27.2043,26.9672,26.9672,32956.374916369,0
+XMPT.US,D,20220203,000000,27.0963,27.0963,26.7896,26.8094,49101.995445241,0
+XMPT.US,D,20220204,000000,26.8978,26.8978,26.5713,26.6507,147037.91723513,0
+XMPT.US,D,20220207,000000,26.6805,26.996,26.6507,26.74,173347.9924581,0
+XMPT.US,D,20220208,000000,26.5713,26.74,26.5713,26.74,57801.140093217,0
+XMPT.US,D,20220209,000000,26.5911,26.7578,26.5911,26.7202,53440.482204918,0
+XMPT.US,D,20220210,000000,26.611,26.6696,26.5019,26.5029,56438.623461606,0
+XMPT.US,D,20220211,000000,26.5713,26.5713,26.1863,26.2448,286429.81843177,0
+XMPT.US,D,20220214,000000,26.1664,26.1664,25.8053,25.8797,118766.70490778,0
+XMPT.US,D,20220215,000000,25.8896,25.8896,25.711,25.8499,136151.89308228,0
+XMPT.US,D,20220216,000000,25.7011,26.1367,25.6812,26.1367,87067.029872783,0
+XMPT.US,D,20220217,000000,26.1566,26.3937,26.1566,26.3242,38708.775014915,0
+XMPT.US,D,20220218,000000,26.4929,26.4929,26.2082,26.226,46820.384754437,0
+XMPT.US,D,20220222,000000,26.1268,26.1268,25.8103,25.8103,71277.155180419,0
+XMPT.US,D,20220223,000000,25.8103,25.8687,25.7507,25.7903,33670.889925106,0
+XMPT.US,D,20220224,000000,25.4143,26.0176,25.4143,25.9879,83320.109135853,0
+XMPT.US,D,20220225,000000,25.8697,26.1268,25.8697,26.0772,149989.70067742,0
+XMPT.US,D,20220228,000000,26.1962,26.349,26.1367,26.3242,48921.603080552,0
+XMPT.US,D,20220301,000000,26.3937,26.6249,26.3937,26.4731,18561.265769974,0
+XMPT.US,D,20220302,000000,26.3838,26.5346,26.3838,26.4731,40146.875039551,0
+XMPT.US,D,20220303,000000,26.5911,26.5911,26.4631,26.5227,15855.380299653,0
+XMPT.US,D,20220304,000000,26.6408,26.6408,26.3441,26.3739,13289.576051072,0
+XMPT.US,D,20220307,000000,26.2548,26.3461,25.968,25.968,26401.783073178,0
+XMPT.US,D,20220308,000000,25.8697,25.9888,25.7903,25.8599,26260.694072863,0
+XMPT.US,D,20220309,000000,25.7309,25.9779,25.7309,25.8103,26772.645588291,0
+XMPT.US,D,20220310,000000,25.7309,25.7309,25.4143,25.464,73787.531607447,0
+XMPT.US,D,20220311,000000,25.5036,25.5214,25.3061,25.3161,115581.11683639,0
+XMPT.US,D,20220314,000000,25.3061,25.326,25.069,25.0789,105277.58869911,0
+XMPT.US,D,20220315,000000,25.1225,25.2069,24.9797,24.9896,30769.495411491,0
+XMPT.US,D,20220316,000000,24.9301,25.0879,24.817,24.9797,26588.222109308,0
+XMPT.US,D,20220317,000000,25.1177,25.1573,25.0789,25.1473,133674.77334817,0
+XMPT.US,D,20220318,000000,25.2863,25.3558,25.2169,25.2169,72457.263890194,0
+XMPT.US,D,20220321,000000,25.3746,25.3746,25.069,25.0977,87503.397995185,0
+XMPT.US,D,20220322,000000,25.2069,25.2169,24.944,24.9698,59092.104446097,0
+XMPT.US,D,20220323,000000,24.94,25.0392,24.9301,24.9499,37263.620540263,0
+XMPT.US,D,20220324,000000,24.9301,24.9301,24.7128,24.7326,52481.077002779,0
+XMPT.US,D,20220325,000000,24.7128,24.7227,24.4359,24.5243,102670.46552902,0
+XMPT.US,D,20220328,000000,24.3863,24.4757,24.179,24.2672,103559.326231,0
+XMPT.US,D,20220329,000000,24.1888,24.4657,24.159,24.3764,228696.19950298,0
+XMPT.US,D,20220330,000000,24.2474,24.6731,24.2474,24.6135,146571.31575551,0
+XMPT.US,D,20220331,000000,24.7028,25.0293,24.5679,25.0293,117566.44062653,0
+XMPT.US,D,20220401,000000,24.6731,24.9202,24.6731,24.8904,27781.43194054,0
+XMPT.US,D,20220404,000000,24.9598,24.9995,24.822,24.8804,20114.252552009,0
+XMPT.US,D,20220405,000000,24.7624,24.8308,24.4757,24.5441,76984.205243149,0
+XMPT.US,D,20220406,000000,24.3764,24.4359,24.295,24.3168,110200.58703153,0
+XMPT.US,D,20220407,000000,24.4061,24.4061,24.177,24.2087,93446.268244155,0
+XMPT.US,D,20220408,000000,24.169,24.169,24.0102,24.0598,44511.564042145,0
+XMPT.US,D,20220411,000000,24.04,24.04,23.8029,23.8525,82383.882840908,0
+XMPT.US,D,20220412,000000,23.7433,23.9606,23.5895,23.6739,466752.64639828,0
+XMPT.US,D,20220413,000000,23.7235,23.7453,23.5657,23.6153,60053.525205384,0
+XMPT.US,D,20220414,000000,23.6342,23.6342,23.392,23.4268,67214.799749929,0
+XMPT.US,D,20220418,000000,23.5558,23.5558,23.2789,23.2988,110778.04415424,0
+XMPT.US,D,20220419,000000,23.2591,23.3087,23.1897,23.2194,82006.973654352,0
+XMPT.US,D,20220420,000000,23.1599,23.4864,23.1599,23.4566,80026.688757078,0
+XMPT.US,D,20220421,000000,23.6838,23.6838,23.3285,23.397,20502.247302875,0
+XMPT.US,D,20220422,000000,23.3186,23.4664,23.2491,23.3087,126768.46678276,0
+XMPT.US,D,20220425,000000,23.4566,23.4566,23.1113,23.2789,125242.69002223,0
+XMPT.US,D,20220426,000000,23.1897,23.3385,23.1897,23.2393,32568.380165504,0
+XMPT.US,D,20220427,000000,23.2393,23.3176,23.1103,23.1897,153028.15307705,0
+XMPT.US,D,20220428,000000,23.2491,23.4466,23.1401,23.397,98557.721169842,0
+XMPT.US,D,20220429,000000,23.4864,23.4864,23.1599,23.1995,48972.99978781,0
+XMPT.US,D,20220502,000000,23.2789,23.3087,23.0011,23.0805,70216.972120911,0
+XMPT.US,D,20220503,000000,22.9614,23.1696,22.9614,23.1201,29604.503380322,0
+XMPT.US,D,20220504,000000,23.0507,23.2491,22.9118,23.2194,87930.696110423,0
+XMPT.US,D,20220505,000000,23.2194,23.2384,22.9118,22.9316,144515.44746521,0
+XMPT.US,D,20220506,000000,23.011,23.1002,22.9216,23.0209,68734.529839033,0
+XMPT.US,D,20220509,000000,22.9912,23.0209,22.8572,22.8721,47026.979362041,0
+XMPT.US,D,20220510,000000,23.0606,23.0606,22.8026,23.0011,40019.894939269,0
+XMPT.US,D,20220511,000000,22.9614,23.0507,22.8324,22.8424,38046.66449201,0
+XMPT.US,D,20220512,000000,22.8224,22.9812,22.7531,22.882,26658.766609465,0
+XMPT.US,D,20220513,000000,22.8224,22.9197,22.6339,22.6339,50240.785233496,0
+XMPT.US,D,20220516,000000,22.5843,22.6836,22.5843,22.5843,13286.552715351,0
+XMPT.US,D,20220517,000000,22.5744,22.6042,22.4057,22.4255,48418.721572288,0
+XMPT.US,D,20220518,000000,22.3263,22.3263,22.0782,22.0981,90608.363780681,0
+XMPT.US,D,20220519,000000,22.2966,22.2966,22.0386,22.0782,26970.170188731,0
+XMPT.US,D,20220520,000000,22.0088,22.2569,22.0088,22.2119,330550.36438732,0
+XMPT.US,D,20220523,000000,22.2967,22.3958,22.2767,22.2966,152607.90941184,0
+XMPT.US,D,20220524,000000,22.4951,22.6233,22.4057,22.5843,129279.85098837,0
+XMPT.US,D,20220525,000000,22.5447,23.3087,22.5447,23.2988,307786.66196512,0
+XMPT.US,D,20220526,000000,23.398,23.7751,23.398,23.7453,44911.652135894,0
+XMPT.US,D,20220527,000000,23.8147,24.2018,23.8147,24.1322,38888.15960103,0
+XMPT.US,D,20220531,000000,24.2811,24.2811,23.849,24.0826,60318.570970261,0
+XMPT.US,D,20220601,000000,24.1224,24.162,24.0132,24.1372,61632.714230334,0
+XMPT.US,D,20220602,000000,24.1026,24.2712,24.043,24.2613,45099.098950598,0
+XMPT.US,D,20220603,000000,24.2613,24.2613,23.8842,23.9437,34670.606270193,0
+XMPT.US,D,20220606,000000,23.8346,23.9041,23.7353,23.7353,49782.245982473,0
+XMPT.US,D,20220607,000000,23.8941,23.8941,23.7553,23.8346,28627.965942429,0
+XMPT.US,D,20220608,000000,23.9041,23.9041,23.7275,23.7751,22455.32217866,0
+XMPT.US,D,20220609,000000,23.7255,23.7353,23.398,23.4079,41056.899091581,0
+XMPT.US,D,20220610,000000,23.4377,23.4377,23.1013,23.1401,41214.112549075,0
+XMPT.US,D,20220613,000000,22.8522,22.8522,22.4951,22.5049,49113.081009551,0
+XMPT.US,D,20220614,000000,22.5744,22.6339,22.1378,22.2569,63261.284405396,0
+XMPT.US,D,20220615,000000,22.1478,22.4157,21.9493,22.1775,49674.41367509,0
+XMPT.US,D,20220616,000000,22.1874,22.1874,21.7111,21.8103,84074.935287537,0
+XMPT.US,D,20220617,000000,22.0584,22.0584,21.8302,21.9096,31757.118413694,0
+XMPT.US,D,20220621,000000,21.9096,21.979,21.7905,21.7905,49532.316896201,0
+XMPT.US,D,20220622,000000,21.9273,22.0684,21.9273,22.0684,55689.843981364,0
+XMPT.US,D,20220623,000000,22.1676,22.3065,22.1383,22.2668,50294.197497901,0
+XMPT.US,D,20220624,000000,22.4157,22.4653,22.2866,22.4355,15048.149662138,0
+XMPT.US,D,20220627,000000,22.3462,22.5545,22.2966,22.3363,115087.30533528,0
+XMPT.US,D,20220628,000000,22.4751,22.4751,22.4064,22.4255,47488.541948785,0
+XMPT.US,D,20220629,000000,22.5645,22.7232,22.4851,22.7034,22810.060236594,0
+XMPT.US,D,20220630,000000,22.8224,22.892,22.7034,22.8424,66471.059162556,0
+XMPT.US,D,20220701,000000,22.9217,23.0011,22.8324,22.8424,67649.152315183,0
+XMPT.US,D,20220705,000000,22.8026,23.1301,22.7969,23.0705,17751.011796738,0
+XMPT.US,D,20220706,000000,23.2293,23.4079,23.2293,23.269,61089.521579123,0
+XMPT.US,D,20220707,000000,23.269,23.3087,23.1697,23.3087,36938.108060966,0
+XMPT.US,D,20220708,000000,23.2988,23.3252,23.1995,23.1995,29636.752294679,0
+XMPT.US,D,20220711,000000,23.2889,23.5023,23.2789,23.4674,30077.151531376,0
+XMPT.US,D,20220712,000000,23.4774,23.5865,23.4377,23.4873,39432.360030815,0
+XMPT.US,D,20220713,000000,23.3782,23.5468,23.2988,23.4405,23732.177631508,0
+XMPT.US,D,20220714,000000,23.3583,23.4079,23.2591,23.3087,57533.070992618,0
+XMPT.US,D,20220715,000000,23.2293,23.4872,23.2293,23.3682,15148.927519505,0
+XMPT.US,D,20220718,000000,23.3881,23.4278,23.2591,23.2591,28339.741270358,0
+XMPT.US,D,20220719,000000,23.3484,23.3583,23.3186,23.3186,9454.9785782331,0
+XMPT.US,D,20220720,000000,23.2491,23.4406,23.2491,23.3087,8257.7376327054,0
+XMPT.US,D,20220721,000000,23.3517,23.4079,23.2491,23.2491,27693.755204631,0
+XMPT.US,D,20220722,000000,23.3782,23.4377,23.3385,23.3583,38858.934022392,0
+XMPT.US,D,20220725,000000,23.4576,23.4576,23.3087,23.3682,8931.941498495,0
+XMPT.US,D,20220726,000000,23.4576,23.4972,23.409,23.4576,78258.037360276,0
+XMPT.US,D,20220727,000000,23.5468,23.5865,23.4377,23.5369,47217.449512466,0
+XMPT.US,D,20220728,000000,23.4972,23.8247,23.4972,23.8247,129549.93564612,0
+XMPT.US,D,20220729,000000,23.9834,24.0628,23.9041,24.0628,136717.25686211,0
+XMPT.US,D,20220801,000000,24.1923,24.272,24.1425,24.2122,140127.61030308,0
+XMPT.US,D,20220802,000000,24.1325,24.2999,24.1325,24.2421,23999.529026644,0
+XMPT.US,D,20220803,000000,24.1425,24.3417,24.1425,24.2919,64033.550734352,0
+XMPT.US,D,20220804,000000,24.1724,24.4413,24.1724,24.272,44355.402828516,0
+XMPT.US,D,20220805,000000,24.2421,24.2421,24.0329,24.0728,62166.039376382,0
+XMPT.US,D,20220808,000000,24.0031,24.262,24.0031,24.2122,136982.96214546,0
+XMPT.US,D,20220809,000000,24.0628,24.2299,24.0628,24.1226,17282.512368138,0
+XMPT.US,D,20220810,000000,24.0429,24.3815,24.0429,24.3815,85699.694601897,0
+XMPT.US,D,20220811,000000,24.4313,24.4612,24.262,24.2819,158339.86219674,0
+XMPT.US,D,20220812,000000,24.272,24.4611,24.272,24.4015,42377.447250451,0
+XMPT.US,D,20220815,000000,24.3317,24.4611,24.3317,24.4015,67762.549220105,0
+XMPT.US,D,20220816,000000,24.4015,24.4015,24.2122,24.262,71673.278649833,0
+XMPT.US,D,20220817,000000,24.1624,24.1963,24.0009,24.0329,48893.656236057,0
+XMPT.US,D,20220818,000000,23.9732,24.0827,23.9234,24.0628,26590.952045418,0
+XMPT.US,D,20220819,000000,24.023,24.023,23.6346,23.7242,185113.5492245,0
+XMPT.US,D,20220822,000000,23.7441,23.7441,23.3955,23.4553,209238.58304671,0
+XMPT.US,D,20220823,000000,23.3457,23.5798,23.3457,23.5798,24161.179203328,0
+XMPT.US,D,20220824,000000,23.525,23.6643,23.525,23.5947,28091.989400345,0
+XMPT.US,D,20220825,000000,23.525,23.5947,23.52,23.5947,26769.670874299,0
+XMPT.US,D,20220826,000000,23.6246,23.6246,23.4254,23.4553,22414.152449098,0
+XMPT.US,D,20220829,000000,23.4354,23.4354,23.1166,23.1166,18850.820293488,0
+XMPT.US,D,20220830,000000,23.1565,23.2013,23.022,23.0569,57530.394247485,0
+XMPT.US,D,20220831,000000,23.0071,23.1664,22.9772,23.017,53505.204444205,0
+XMPT.US,D,20220901,000000,22.7979,22.7979,22.5589,22.6187,77082.033319394,0
+XMPT.US,D,20220902,000000,22.6087,22.7978,22.6087,22.6784,24265.599193236,0
+XMPT.US,D,20220906,000000,22.5589,22.7282,22.4493,22.4991,28344.003029835,0
+XMPT.US,D,20220907,000000,22.4394,22.6685,22.4394,22.6685,10346.615346172,0
+XMPT.US,D,20220908,000000,22.7083,22.7083,22.5191,22.6087,22883.038365319,0
+XMPT.US,D,20220909,000000,22.5539,22.6286,22.5366,22.5589,20672.14588669,0
+XMPT.US,D,20220912,000000,22.544,22.6685,22.3995,22.4394,87425.636550473,0
+XMPT.US,D,20220913,000000,22.2601,22.3199,22.1904,22.3199,33648.337709488,0
+XMPT.US,D,20220914,000000,22.29,22.3697,22.2302,22.2701,31550.901566048,0
+XMPT.US,D,20220915,000000,22.1605,22.2003,21.9812,22.041,94760.136803145,0
+XMPT.US,D,20220916,000000,21.9115,21.9115,21.8325,21.9115,29866.125190417,0
+XMPT.US,D,20220919,000000,21.792,21.9115,21.7073,21.7422,19716.301363686,0
+XMPT.US,D,20220920,000000,21.6974,21.6974,21.543,21.5629,17070.660273229,0
+XMPT.US,D,20220921,000000,21.543,21.6326,21.543,21.5828,58007.312470623,0
+XMPT.US,D,20220922,000000,21.5131,21.5131,21.3239,21.3637,54805.434126232,0
+XMPT.US,D,20220923,000000,21.1745,21.233,20.9952,21.1347,38842.228169047,0
+XMPT.US,D,20220926,000000,21.1546,21.1546,20.7562,20.8159,56441.012622003,0
+XMPT.US,D,20220927,000000,20.796,20.8558,20.7064,20.7861,57833.613833564,0
+XMPT.US,D,20220928,000000,20.806,21.0849,20.806,20.8956,34357.188794825,0
+XMPT.US,D,20220929,000000,20.7761,20.7761,20.5091,20.5769,47198.839476781,0
+XMPT.US,D,20220930,000000,20.5769,20.6865,20.547,20.547,54875.716811747,0
+XMPT.US,D,20221003,000000,20.5669,20.8464,20.5271,20.6367,27340.968703699,0
+XMPT.US,D,20221004,000000,20.6466,20.9753,20.6466,20.9056,137530.16305412,0
+XMPT.US,D,20221005,000000,20.9554,20.9554,20.6177,20.7363,59981.25189523,0
+XMPT.US,D,20221006,000000,20.6665,20.796,20.6665,20.7861,129375.36345765,0
+XMPT.US,D,20221007,000000,20.8159,20.8159,20.6764,20.7562,54510.246847069,0
+XMPT.US,D,20221010,000000,20.8458,20.8458,20.557,20.6267,15375.843513953,0
+XMPT.US,D,20221011,000000,20.5371,20.7462,20.5371,20.6466,103777.40535472,0
+XMPT.US,D,20221012,000000,20.6167,20.7073,20.6167,20.6665,21959.323069979,0
+XMPT.US,D,20221013,000000,20.4673,20.6566,20.4275,20.547,16380.885916817,0
+XMPT.US,D,20221014,000000,20.557,20.5869,20.4175,20.4275,30751.687027906,0
+XMPT.US,D,20221017,000000,20.4375,20.5371,20.3597,20.3877,10687.988390102,0
+XMPT.US,D,20221018,000000,20.5072,20.5072,20.3677,20.4076,70217.423021307,0
+XMPT.US,D,20221019,000000,20.3677,20.3776,20.2184,20.2582,26000.577487092,0
+XMPT.US,D,20221020,000000,20.1885,20.3379,20.1885,20.2383,46929.757195094,0
+XMPT.US,D,20221021,000000,20.1387,20.1984,20.1288,20.1785,21616.945987685,0
+XMPT.US,D,20221024,000000,20.1586,20.1586,19.8299,19.8399,27932.34730039,0
+XMPT.US,D,20221025,000000,19.8797,19.9992,19.8797,19.9096,42970.833923871,0
+XMPT.US,D,20221026,000000,19.8698,20.059,19.8698,19.9992,63552.616357756,0
+XMPT.US,D,20221027,000000,19.9594,19.9594,19.7702,19.8399,29102.051995032,0
+XMPT.US,D,20221028,000000,19.8598,19.8996,19.7997,19.8996,42328.249370591,0
+XMPT.US,D,20221031,000000,19.8498,19.9096,19.7502,19.81,74895.237761513,0
+XMPT.US,D,20221101,000000,19.94,20.01,19.84,19.88,74233,0
+XMPT.US,D,20221102,000000,19.75,19.955,19.75,19.9,130253,0
+XMPT.US,D,20221103,000000,19.97,19.97,19.69,19.83,45307,0
+XMPT.US,D,20221104,000000,19.79,20.07,19.79,19.92,34309,0
+XMPT.US,D,20221107,000000,19.99,20,19.91,19.94,31709,0
+XMPT.US,D,20221108,000000,19.84,20.03,19.84,19.89,39431,0
+XMPT.US,D,20221109,000000,19.85,19.9,19.8,19.84,14975,0
+XMPT.US,D,20221110,000000,19.95,20.51,19.9,20.49,58489,0
+XMPT.US,D,20221111,000000,20.33,20.66,20.33,20.62,50490,0
+XMPT.US,D,20221114,000000,20.52,20.61,20.38,20.41,58671,0
+XMPT.US,D,20221115,000000,20.485,20.69,20.485,20.68,31454,0
+XMPT.US,D,20221116,000000,20.58,21,20.58,21,38581,0
+XMPT.US,D,20221117,000000,20.95,21.2,20.9101,21.03,46690,0
+XMPT.US,D,20221118,000000,20.92,21.1498,20.92,21.1193,33156,0
+XMPT.US,D,20221121,000000,21.18,21.34,21.17,21.3297,20031,0
+XMPT.US,D,20221122,000000,21.38,21.64,21.38,21.64,61971,0
+XMPT.US,D,20221123,000000,21.71,21.75,21.65,21.68,34256,0
+XMPT.US,D,20221125,000000,21.76,21.78,21.721,21.78,18460,0
+XMPT.US,D,20221128,000000,21.89,21.89,21.72,21.74,91358,0
+XMPT.US,D,20221129,000000,21.87,21.94,21.78,21.9,20135,0
+XMPT.US,D,20221130,000000,21.9,22.14,21.9,22.14,116086,0
+XMPT.US,D,20221201,000000,21.99,22.165,21.97,22.02,154441,0
+XMPT.US,D,20221202,000000,21.87,21.95,21.87,21.8981,95155,0
+XMPT.US,D,20221205,000000,21.79,21.87,21.74,21.76,71408,0
+XMPT.US,D,20221206,000000,21.67,21.89,21.67,21.84,24815,0
+XMPT.US,D,20221207,000000,21.75,21.98,21.75,21.88,46569,0
+XMPT.US,D,20221208,000000,22.04,22.04,21.69,21.69,450443,0
+XMPT.US,D,20221209,000000,21.6,21.67,21.52,21.61,380585,0
+XMPT.US,D,20221212,000000,21.7,21.73,21.61,21.7,172084,0
+XMPT.US,D,20221213,000000,21.7,21.9455,21.7,21.76,113092,0
+XMPT.US,D,20221214,000000,21.83,21.92,21.63,21.75,76749,0
+XMPT.US,D,20221215,000000,21.78,21.78,21.6,21.63,128270,0
+XMPT.US,D,20221216,000000,21.5,21.51,21.4001,21.5018,82822,0
+XMPT.US,D,20221219,000000,21.47,21.47,21.37,21.42,54928,0
+XMPT.US,D,20221220,000000,21.19,21.4,21.19,21.27,80112,0
+XMPT.US,D,20221221,000000,21.23,21.34,21.23,21.32,187190,0
+XMPT.US,D,20221222,000000,21.2,21.35,21.2,21.325,148122,0
+XMPT.US,D,20221223,000000,21.25,21.31,21.24,21.31,107920,0
+XMPT.US,D,20221227,000000,21.09,21.2403,21.09,21.18,149939,0
+XMPT.US,D,20221228,000000,21.08,21.125,21.02,21.09,128308,0
+XMPT.US,D,20221229,000000,21.15,21.35,21.15,21.35,126392,0
+XMPT.US,D,20221230,000000,21.33,21.49,21.23,21.475,147356,0
+XMPT.US,D,20230103,000000,21.58,21.7,21.58,21.7,13650,0
+XMPT.US,D,20230104,000000,21.73,21.8,21.68,21.78,94866,0
+XMPT.US,D,20230105,000000,21.78,21.78,21.53,21.54,163952,0
+XMPT.US,D,20230106,000000,21.39,21.74,21.39,21.74,196186,0
+XMPT.US,D,20230109,000000,21.82,21.9,21.81,21.9,164348,0
+XMPT.US,D,20230110,000000,21.864,21.884,21.72,21.83,69324,0
+XMPT.US,D,20230111,000000,21.8346,21.94,21.8346,21.94,29510,0
+XMPT.US,D,20230112,000000,21.98,22.1799,21.9796,22.14,71393,0
+XMPT.US,D,20230113,000000,22.1,22.21,21.99,22.03,35179,0
+XMPT.US,D,20230117,000000,21.94,22.0341,21.92,21.92,62302,0
+XMPT.US,D,20230118,000000,21.96,22.2499,21.96,22.2,544714,0
+XMPT.US,D,20230119,000000,22.35,22.35,22.2458,22.26,37294,0
+XMPT.US,D,20230120,000000,22.38,22.4824,22.34,22.47,48279,0
+XMPT.US,D,20230123,000000,22.24,22.61,22.24,22.55,29738,0
+XMPT.US,D,20230124,000000,22.52,22.5971,22.32,22.53,124598,0
+XMPT.US,D,20230125,000000,22.47,22.5,22.4032,22.5,47518,0
+XMPT.US,D,20230126,000000,22.51,22.5276,22.39,22.3955,11011,0
+XMPT.US,D,20230127,000000,22.3,22.47,22.3,22.46,105874,0
+XMPT.US,D,20230130,000000,22.35,22.5,22.35,22.49,74905,0
+XMPT.US,D,20230131,000000,22.5,22.6,22.43,22.58,308830,0
+XMPT.US,D,20230201,000000,22.6,22.62,22.4723,22.6,50515,0
+XMPT.US,D,20230202,000000,22.46,22.77,22.46,22.64,114411,0
+XMPT.US,D,20230203,000000,22.76,22.76,22.48,22.54,40677,0
+XMPT.US,D,20230206,000000,22.58,22.58,22.2012,22.25,25180,0
+XMPT.US,D,20230207,000000,22.32,22.47,22.22,22.47,44411,0
+XMPT.US,D,20230208,000000,22.44,22.5046,22.37,22.45,30238,0
+XMPT.US,D,20230209,000000,22.46,22.5349,22.29,22.34,13549,0
+XMPT.US,D,20230210,000000,22.33,22.37,22.31,22.32,7852,0
+XMPT.US,D,20230213,000000,22.3401,22.43,22.33,22.375,37135,0
+XMPT.US,D,20230214,000000,22.42,22.42,22.2337,22.26,32629,0
+XMPT.US,D,20230215,000000,22.15,22.2185,22.1,22.17,79194,0
+XMPT.US,D,20230216,000000,21.95,21.97,21.7,21.715,66445,0
+XMPT.US,D,20230217,000000,21.72,21.72,21.62,21.64,56477,0
+XMPT.US,D,20230221,000000,21.47,21.525,21.32,21.35,197110,0
+XMPT.US,D,20230222,000000,21.31,21.415,21.31,21.36,23272,0
+XMPT.US,D,20230223,000000,21.375,21.5,21.3401,21.39,36141,0
+XMPT.US,D,20230224,000000,21.29,21.31,21.25,21.25,33495,0
+XMPT.US,D,20230227,000000,21.25,21.3759,21.25,21.36,19584,0
+XMPT.US,D,20230228,000000,21.4,21.4,21.27,21.2845,69067,0
+XMPT.US,D,20230301,000000,21.21,21.27,21.1,21.13,43738,0
+XMPT.US,D,20230302,000000,21.02,21.08,21.0016,21.08,44963,0
+XMPT.US,D,20230303,000000,21.209,21.23,21.14,21.16,26629,0
+XMPT.US,D,20230306,000000,21.12,21.16,21.1,21.13,38312,0
+XMPT.US,D,20230307,000000,21.19,21.19,21.0503,21.06,31040,0
+XMPT.US,D,20230308,000000,21.02,21.1,21,21.04,494078,0
+XMPT.US,D,20230309,000000,21.12,21.18,21.09,21.1,24075,0
+XMPT.US,D,20230310,000000,21.18,21.28,21.1301,21.145,56858,0
+XMPT.US,D,20230313,000000,21.3,21.3,21.125,21.15,32952,0
+XMPT.US,D,20230314,000000,21.13,21.2601,21.13,21.15,21569,0
+XMPT.US,D,20230315,000000,21.2,21.245,21.15,21.21,134434,0
+XMPT.US,D,20230316,000000,21.2506,21.485,21.2506,21.27,90845,0
+XMPT.US,D,20230317,000000,21.34,21.44,21.3275,21.44,41749,0
+XMPT.US,D,20230320,000000,21.395,21.3999,21.296,21.3,5384,0
+XMPT.US,D,20230321,000000,21.28,21.3,21.055,21.13,11468,0
+XMPT.US,D,20230322,000000,21.08,21.19,21.06,21.11,13801,0
+XMPT.US,D,20230323,000000,21.09,21.13,21.05,21.1,39607,0
+XMPT.US,D,20230324,000000,21.09,21.19,21.09,21.095,62820,0
+XMPT.US,D,20230327,000000,21.16,21.2208,21.06,21.0816,28942,0
+XMPT.US,D,20230328,000000,21.17,21.22,21.1516,21.22,32721,0
+XMPT.US,D,20230329,000000,21.29,21.29,21.2,21.26,242549,0
+XMPT.US,D,20230330,000000,21.37,21.51,21.318,21.49,88296,0
+XMPT.US,D,20230331,000000,21.53,21.75,21.46,21.7,69651,0
+XMPT.US,D,20230403,000000,21.54,21.7094,21.45,21.54,100391,0
+XMPT.US,D,20230404,000000,21.5537,21.5537,21.45,21.49,224271,0
+XMPT.US,D,20230405,000000,21.42,21.7,21.42,21.63,48904,0
+XMPT.US,D,20230406,000000,21.74,21.7699,21.6566,21.67,84413,0
+XMPT.US,D,20230410,000000,21.7,21.71,21.525,21.55,46938,0
+XMPT.US,D,20230411,000000,21.5,21.72,21.5,21.72,52373,0
+XMPT.US,D,20230412,000000,21.82,21.83,21.72,21.8,40975,0
+XMPT.US,D,20230413,000000,21.8,21.85,21.7901,21.84,46523,0
+XMPT.US,D,20230414,000000,21.84,21.84,21.66,21.68,22365,0
+XMPT.US,D,20230417,000000,21.78,21.78,21.51,21.51,27109,0
+XMPT.US,D,20230418,000000,21.48,21.54,21.24,21.25,76907,0
+XMPT.US,D,20230419,000000,21.15,21.26,21.081,21.115,110714,0
+XMPT.US,D,20230420,000000,21.23,21.31,21.176,21.28,22548,0
+XMPT.US,D,20230421,000000,21.4,21.4,21.185,21.26,121265,0
+XMPT.US,D,20230424,000000,21.25,21.35,21.25,21.34,44717,0
+XMPT.US,D,20230425,000000,21.21,21.35,21.19,21.3,27641,0
+XMPT.US,D,20230426,000000,21.36,21.41,21.26,21.32,38564,0
+XMPT.US,D,20230427,000000,21.29,21.46,21.29,21.41,42303,0
+XMPT.US,D,20230428,000000,21.47,21.52,21.42,21.49,23326,0
+XMPT.US,D,20230501,000000,21.39,21.39,21.13,21.13,23703,0
+XMPT.US,D,20230502,000000,21.1,21.19,21.1,21.14,83043,0
+XMPT.US,D,20230503,000000,21.09,21.2021,21.09,21.18,16387,0
+XMPT.US,D,20230504,000000,21.17,21.23,21.1356,21.23,13711,0
+XMPT.US,D,20230505,000000,21.33,21.48,21.26,21.3354,23810,0
+XMPT.US,D,20230508,000000,21.27,21.29,21.17,21.195,25905,0
+XMPT.US,D,20230509,000000,21.27,21.27,21.14,21.17,24506,0
+XMPT.US,D,20230510,000000,21.11,21.22,21.11,21.15,15354,0
+XMPT.US,D,20230511,000000,21.05,21.209,21.05,21.06,35586,0
+XMPT.US,D,20230512,000000,21.12,21.15,21.09,21.13,11167,0
+XMPT.US,D,20230515,000000,21.06,21.16,21.06,21.16,13304,0
+XMPT.US,D,20230516,000000,21.2,21.2,21.09,21.09,11470,0
+XMPT.US,D,20230517,000000,21.05,21.1,21.02,21.07,20783,0
+XMPT.US,D,20230518,000000,21.02,21.04,20.97,20.97,8812,0
+XMPT.US,D,20230519,000000,21.03,21.03,20.8,20.84,25059,0
+XMPT.US,D,20230522,000000,20.79,20.835,20.7,20.7172,31122,0
+XMPT.US,D,20230523,000000,20.66,20.6999,20.62,20.62,32673,0
+XMPT.US,D,20230524,000000,20.69,20.69,20.36,20.36,22395,0
+XMPT.US,D,20230525,000000,20.41,20.5222,20.41,20.5,77874,0
+XMPT.US,D,20230526,000000,20.53,20.61,20.515,20.5213,13410,0
+XMPT.US,D,20230530,000000,20.52,20.75,20.52,20.65,13267,0
+XMPT.US,D,20230531,000000,20.66,20.81,20.66,20.79,15796,0
+XMPT.US,D,20230601,000000,20.89,20.9599,20.875,20.9,11972,0
+XMPT.US,D,20230602,000000,20.925,20.94,20.74,20.78,35625,0
+XMPT.US,D,20230605,000000,20.81,20.84,20.76,20.84,19633,0
+XMPT.US,D,20230606,000000,20.8,20.93,20.8,20.93,31860,0
+XMPT.US,D,20230607,000000,20.98,20.98,20.83,20.83,29097,0
+XMPT.US,D,20230608,000000,20.969,21.0299,20.96,20.98,20456,0
+XMPT.US,D,20230609,000000,20.98,21.03,20.95,21.01,21134,0
+XMPT.US,D,20230612,000000,21,21.04,20.9586,21.04,23985,0
+XMPT.US,D,20230613,000000,21.06,21.06,20.91,20.95,26036,0
+XMPT.US,D,20230614,000000,20.88,20.97,20.88,20.96,33963,0
+XMPT.US,D,20230615,000000,20.98,21.04,20.97,21.04,21571,0
+XMPT.US,D,20230616,000000,20.92,20.98,20.92,20.94,28659,0
+XMPT.US,D,20230620,000000,20.85,21.01,20.85,20.99,38312,0
+XMPT.US,D,20230621,000000,20.84,21,20.84,21,28990,0
+XMPT.US,D,20230622,000000,20.92,21.04,20.92,20.98,52207,0
+XMPT.US,D,20230623,000000,21.05,21.12,21.0401,21.07,45496,0
+XMPT.US,D,20230626,000000,21.16,21.16,21.1,21.16,11842,0
+XMPT.US,D,20230627,000000,21.2,21.29,21.18,21.23,75490,0
+XMPT.US,D,20230628,000000,21.31,21.36,21.26,21.36,80836,0
+XMPT.US,D,20230629,000000,21.39,21.39,20.99,21.1,64286,0
+XMPT.US,D,20230630,000000,21.15,21.2699,21.11,21.14,11732,0
+XMPT.US,D,20230703,000000,20.97,21.22,20.97,21.22,27094,0
+XMPT.US,D,20230705,000000,21.31,21.31,21.085,21.085,43175,0
+XMPT.US,D,20230706,000000,20.95,21,20.8063,20.91,40745,0
+XMPT.US,D,20230707,000000,20.92,21,20.9,20.95,48310,0
+XMPT.US,D,20230710,000000,20.91,21.06,20.91,20.99,74424,0
+XMPT.US,D,20230711,000000,21.05,21.05,20.99,21.03,12205,0
+XMPT.US,D,20230712,000000,21.05,21.23,21.05,21.17,104040,0
+XMPT.US,D,20230713,000000,21.14,21.28,21.14,21.26,29854,0
+XMPT.US,D,20230714,000000,21.24,21.31,21.18,21.21,20335,0
+XMPT.US,D,20230717,000000,21.18,21.2,21.14,21.19,57255,0
+XMPT.US,D,20230718,000000,21.1977,21.29,21.1977,21.29,25972,0
+XMPT.US,D,20230719,000000,21.34,21.39,21.3078,21.36,39002,0
+XMPT.US,D,20230720,000000,21.31,21.31,21.25,21.25,17886,0
+XMPT.US,D,20230721,000000,21.23,21.349,21.23,21.26,25685,0
+XMPT.US,D,20230724,000000,21.29,21.37,21.29,21.3,42711,0
+XMPT.US,D,20230725,000000,21.44,21.44,21.25,21.3,33945,0
+XMPT.US,D,20230726,000000,21.16,21.31,21.16,21.25,85772,0
+XMPT.US,D,20230727,000000,21.63,21.63,21.16,21.16,40362,0
+XMPT.US,D,20230728,000000,21.24,21.37,21.21,21.35,44989,0
+XMPT.US,D,20230731,000000,21.39,21.4,21.301,21.4,16871,0
+XMPT.US,D,20230801,000000,21.38,21.38,21.1801,21.25,55316,0
+XMPT.US,D,20230802,000000,21.13,21.13,21.03,21.1,43031,0
+XMPT.US,D,20230803,000000,20.98,20.98,20.66,20.68,53902,0
+XMPT.US,D,20230804,000000,20.76,20.8201,20.73,20.81,55395,0
+XMPT.US,D,20230807,000000,20.7,20.71,20.63,20.69,35069,0
+XMPT.US,D,20230808,000000,20.7,20.73,20.64,20.73,57346,0
+XMPT.US,D,20230809,000000,20.78,20.78,20.64,20.75,33489,0
+XMPT.US,D,20230810,000000,20.83,20.84,20.64,20.64,56216,0
+XMPT.US,D,20230811,000000,20.665,20.795,20.665,20.76,25151,0
+XMPT.US,D,20230814,000000,20.6963,20.79,20.67,20.79,22867,0
+XMPT.US,D,20230815,000000,20.69,20.89,20.69,20.75,66302,0
+XMPT.US,D,20230816,000000,20.72,20.75,20.55,20.58,42499,0
+XMPT.US,D,20230817,000000,20.53,20.53,20.489,20.52,24360,0
+XMPT.US,D,20230818,000000,20.475,20.55,20.42,20.45,18468,0
+XMPT.US,D,20230821,000000,20.42,20.42,20.292,20.33,19057,0
+XMPT.US,D,20230822,000000,20.37,20.41,20.3,20.34,28104,0
+XMPT.US,D,20230823,000000,20.39,20.42,20.3801,20.42,37897,0
+XMPT.US,D,20230824,000000,20.29,20.322,20.22,20.25,62268,0
+XMPT.US,D,20230825,000000,20.241,20.25,20.1941,20.25,11805,0
+XMPT.US,D,20230828,000000,20.2835,20.2835,20.2,20.2,28507,0
+XMPT.US,D,20230829,000000,20.19,20.42,20.19,20.35,41415,0
+XMPT.US,D,20230830,000000,20.46,20.46,20.36,20.4,39294,0
+XMPT.US,D,20230831,000000,20.48,20.48,20.34,20.35,20627,0
+XMPT.US,D,20230901,000000,20.41,20.43,20.3,20.34,33015,0
+XMPT.US,D,20230905,000000,20.27,20.3151,20.14,20.2,70047,0
+XMPT.US,D,20230906,000000,20.245,20.31,20.19,20.255,69603,0
+XMPT.US,D,20230907,000000,20.19,20.19,20.0801,20.11,27050,0
+XMPT.US,D,20230908,000000,20.16,20.16,19.99,20,96839,0
+XMPT.US,D,20230911,000000,19.91,20.025,19.91,19.92,36431,0
+XMPT.US,D,20230912,000000,19.86,19.93,19.86,19.88,34560,0
+XMPT.US,D,20230913,000000,19.83,19.9179,19.83,19.9,28128,0
+XMPT.US,D,20230914,000000,19.9,19.93,19.85,19.86,32056,0
+XMPT.US,D,20230915,000000,19.8712,19.892,19.82,19.87,17413,0
+XMPT.US,D,20230918,000000,19.82,19.84,19.79,19.79,57715,0
+XMPT.US,D,20230919,000000,19.71,19.78,19.7,19.74,61965,0
+XMPT.US,D,20230920,000000,19.81,19.885,19.79,19.79,25396,0
+XMPT.US,D,20230921,000000,19.665,19.6891,19.59,19.59,38185,0
+XMPT.US,D,20230922,000000,19.59,19.71,19.59,19.61,36911,0
+XMPT.US,D,20230925,000000,19.56,19.6,19.37,19.38,76422,0
+XMPT.US,D,20230926,000000,19.38,19.38,19.05,19.09,47987,0
+XMPT.US,D,20230927,000000,19.1,19.1,18.85,18.85,41534,0
+XMPT.US,D,20230928,000000,18.89,18.92,18.77,18.77,64857,0
+XMPT.US,D,20230929,000000,18.91,18.97,18.64,18.9,149978,0
+XMPT.US,D,20231002,000000,18.74,18.89,18.71,18.74,45648,0
+XMPT.US,D,20231003,000000,18.654,18.78,18.59,18.77,866579,0
+XMPT.US,D,20231004,000000,18.81,18.84,18.74,18.84,31349,0
+XMPT.US,D,20231005,000000,18.79,18.8,18.67,18.74,97171,0
+XMPT.US,D,20231006,000000,18.79,18.79,18.5381,18.66,68590,0
+XMPT.US,D,20231009,000000,18.68,18.78,18.68,18.78,17847,0
+XMPT.US,D,20231010,000000,18.71,18.85,18.71,18.79,41545,0
+XMPT.US,D,20231011,000000,18.9,19.06,18.9,19.01,105089,0
+XMPT.US,D,20231012,000000,18.93,19.01,18.85,18.91,89257,0
+XMPT.US,D,20231013,000000,18.99,19,18.92,18.95,23708,0
+XMPT.US,D,20231016,000000,18.8,18.89,18.72,18.78,40300,0
+XMPT.US,D,20231017,000000,18.64,18.64,18.55,18.55,34570,0
+XMPT.US,D,20231018,000000,18.5,18.51,18.375,18.43,51555,0
+XMPT.US,D,20231019,000000,18.37,18.4,18.29,18.3025,30699,0
+XMPT.US,D,20231020,000000,18.29,18.33,18.15,18.18,153908,0
+XMPT.US,D,20231023,000000,18.22,18.23,18.115,18.1241,81104,0
+XMPT.US,D,20231024,000000,18.24,18.305,18.2,18.27,55080,0
+XMPT.US,D,20231025,000000,18.17,18.19,18.01,18.01,133285,0
+XMPT.US,D,20231026,000000,18,18.14,18,18.14,153280,0
+XMPT.US,D,20231027,000000,18.09,18.14,18.04,18.13,42514,0
+XMPT.US,D,20231030,000000,18.06,18.24,18.06,18.18,47851,0
+XMPT.US,D,20231031,000000,18.26,18.31,18.25,18.3,63840,0
+XMPT.US,D,20231101,000000,18.31,18.66,18.31,18.66,102764,0
+XMPT.US,D,20231102,000000,18.77,18.884,18.77,18.88,143009,0
+XMPT.US,D,20231103,000000,18.9,19.25,18.9,19.2,55337,0
+XMPT.US,D,20231106,000000,19.12,19.19,19.06,19.19,99684,0
+XMPT.US,D,20231107,000000,19.26,19.43,19.24,19.4,136656,0
+XMPT.US,D,20231108,000000,19.5,19.52,19.42,19.5,25070,0
+XMPT.US,D,20231109,000000,19.4504,19.51,19.3,19.33,28021,0
+XMPT.US,D,20231110,000000,19.36,19.5,19.36,19.5,39533,0
+XMPT.US,D,20231113,000000,19.39,19.4799,19.39,19.45,45762,0
+XMPT.US,D,20231114,000000,19.57,19.79,19.57,19.76,34702,0
+XMPT.US,D,20231115,000000,19.74,19.8195,19.72,19.81,82204,0
+XMPT.US,D,20231116,000000,19.92,20.17,19.92,20.17,45289,0
+XMPT.US,D,20231117,000000,20.21,20.21,20.13,20.19,90439,0
+XMPT.US,D,20231120,000000,20.23,20.31,20.102,20.26,126929,0
+XMPT.US,D,20231121,000000,20.1,20.26,20.1,20.26,150699,0
+XMPT.US,D,20231122,000000,20.295,20.3,20.25,20.26,89321,0
+XMPT.US,D,20231124,000000,20.2,20.2747,20.2,20.24,3194,0
+XMPT.US,D,20231127,000000,20.29,20.33,20.23,20.24,33100,0
+XMPT.US,D,20231128,000000,20.225,20.3,20.21,20.27,58243,0
+XMPT.US,D,20231129,000000,20.31,20.677,20.31,20.51,75894,0
+XMPT.US,D,20231130,000000,20.57,20.57,20.42,20.45,19479,0
+XMPT.US,D,20231201,000000,20.47,20.7363,20.47,20.71,18856,0
+XMPT.US,D,20231204,000000,20.64,20.797,20.64,20.74,127498,0
+XMPT.US,D,20231205,000000,20.8,20.8,20.7401,20.79,60325,0
+XMPT.US,D,20231206,000000,20.75,20.84,20.66,20.72,48510,0
+XMPT.US,D,20231207,000000,20.79,20.86,20.71,20.78,150152,0
+XMPT.US,D,20231208,000000,20.73,20.81,20.72,20.8,136165,0
+XMPT.US,D,20231211,000000,20.77,20.83,20.7,20.7,140400,0
+XMPT.US,D,20231212,000000,20.66,20.82,20.66,20.8,174411,0
+XMPT.US,D,20231213,000000,20.79,20.98,20.71,20.95,178504,0
+XMPT.US,D,20231214,000000,21.05,21.26,21.04,21.25,58604,0
+XMPT.US,D,20231215,000000,21.28,21.37,21.26,21.36,50306,0
+XMPT.US,D,20231218,000000,21.39,21.39,21.27,21.295,70643,0
+XMPT.US,D,20231219,000000,21.28,21.43,21.28,21.4,46611,0
+XMPT.US,D,20231220,000000,21.46,21.46,21.29,21.325,85197,0
+XMPT.US,D,20231221,000000,21.37,21.37,21.19,21.22,54451,0
+XMPT.US,D,20231222,000000,21.22,21.3557,21.22,21.29,29278,0
+XMPT.US,D,20231226,000000,21.25,21.349,21.25,21.26,69334,0
+XMPT.US,D,20231227,000000,21.19,21.28,21.18,21.18,81586,0
+XMPT.US,D,20231228,000000,21.15,21.21,21.05,21.11,50982,0
+XMPT.US,D,20231229,000000,20.99,21.25,20.99,21.18,90257,0
+XMPT.US,D,20240102,000000,21.18,21.33,21.13,21.33,162690,0
+XMPT.US,D,20240103,000000,21.22,21.4199,21.22,21.36,47128,0
+XMPT.US,D,20240104,000000,21.31,21.35,21.28,21.28,106746,0
+XMPT.US,D,20240105,000000,21.26,21.33,21.22,21.22,41277,0
+XMPT.US,D,20240108,000000,21.22,21.4562,21.22,21.4,38198,0
+XMPT.US,D,20240109,000000,21.32,21.4489,21.3,21.36,84654,0
+XMPT.US,D,20240110,000000,21.36,21.36,21.22,21.3,66859,0
+XMPT.US,D,20240111,000000,21.2835,21.3,21.2217,21.25,54385,0
+XMPT.US,D,20240112,000000,21.21,21.3393,21.21,21.27,32736,0
+XMPT.US,D,20240116,000000,21.21,21.27,21.0927,21.15,27125,0
+XMPT.US,D,20240117,000000,21.07,21.07,20.94,20.98,67663,0
+XMPT.US,D,20240118,000000,20.91,20.97,20.81,20.81,47623,0
+XMPT.US,D,20240119,000000,20.8,20.88,20.64,20.81,80420,0
+XMPT.US,D,20240122,000000,20.83,21.0499,20.83,20.87,141980,0
+XMPT.US,D,20240123,000000,20.88,20.9763,20.84,20.87,42668,0
+XMPT.US,D,20240124,000000,20.99,20.99,20.9,20.93,43629,0
+XMPT.US,D,20240125,000000,20.9,21.13,20.9,21.01,32811,0
+XMPT.US,D,20240126,000000,20.98,20.98,20.93,20.95,21064,0
+XMPT.US,D,20240129,000000,20.99,21.0599,20.99,21.045,101047,0
+XMPT.US,D,20240130,000000,21.03,21.17,21.03,21.11,86306,0
+XMPT.US,D,20240131,000000,21.2,21.4,21.2,21.32,58119,0
+XMPT.US,D,20240201,000000,21.48,21.5299,21.48,21.49,23699,0
+XMPT.US,D,20240202,000000,21.44,21.44,21.3,21.345,68227,0
+XMPT.US,D,20240205,000000,21.35,21.35,21.1851,21.19,47142,0
+XMPT.US,D,20240206,000000,21.17,21.37,21.17,21.36,35793,0
+XMPT.US,D,20240207,000000,21.42,21.47,21.32,21.36,88931,0
+XMPT.US,D,20240208,000000,21.45,21.45,21.29,21.3,23178,0
+XMPT.US,D,20240209,000000,21.36,21.42,21.3326,21.38,16520,0
+XMPT.US,D,20240212,000000,21.45,21.46,21.41,21.42,60265,0
+XMPT.US,D,20240213,000000,21.22,21.2913,21.22,21.29,20730,0
+XMPT.US,D,20240214,000000,21.3658,21.45,21.3303,21.45,74386,0
+XMPT.US,D,20240215,000000,21.5,21.59,21.49,21.56,44530,0
+XMPT.US,D,20240216,000000,21.47,21.51,21.43,21.51,49105,0
+XMPT.US,D,20240220,000000,21.46,21.53,21.46,21.53,21977,0
+XMPT.US,D,20240221,000000,21.54,21.57,21.47,21.5,35317,0
+XMPT.US,D,20240222,000000,21.46,21.5679,21.46,21.54,32243,0
+XMPT.US,D,20240223,000000,21.45,21.55,21.45,21.55,12776,0
+XMPT.US,D,20240226,000000,21.45,21.5399,21.36,21.42,99048,0
+XMPT.US,D,20240227,000000,21.36,21.38,21.27,21.32,21928,0
+XMPT.US,D,20240228,000000,21.27,21.4,21.27,21.4,24112,0
+XMPT.US,D,20240229,000000,21.44,21.48,21.41,21.42,13054,0
+XMPT.US,D,20240301,000000,21.42,21.4582,21.33,21.44,13290,0
+XMPT.US,D,20240304,000000,21.48,21.51,21.4201,21.45,30750,0
+XMPT.US,D,20240305,000000,21.53,21.575,21.5,21.55,39603,0
+XMPT.US,D,20240306,000000,21.43,21.565,21.43,21.55,85003,0
+XMPT.US,D,20240307,000000,21.48,21.61,21.48,21.57,54577,0
+XMPT.US,D,20240308,000000,21.59,21.66,21.58,21.58,14860,0
+XMPT.US,D,20240311,000000,21.58,21.68,21.58,21.6157,19413,0
+XMPT.US,D,20240312,000000,21.6392,21.6392,21.55,21.55,33000,0
+XMPT.US,D,20240313,000000,21.5,21.64,21.5,21.59,39306,0
+XMPT.US,D,20240314,000000,21.52,21.58,21.39,21.41,41910,0
+XMPT.US,D,20240315,000000,21.44,21.52,21.43,21.52,49741,0
+XMPT.US,D,20240318,000000,21.51,21.6399,21.51,21.61,23947,0
+XMPT.US,D,20240319,000000,21.63,21.64,21.56,21.56,25299,0
+XMPT.US,D,20240320,000000,21.51,21.61,21.51,21.61,22474,0
+XMPT.US,D,20240321,000000,21.65,21.65,21.52,21.52,11825,0
+XMPT.US,D,20240322,000000,21.51,21.6383,21.51,21.58,12279,0
+XMPT.US,D,20240325,000000,21.85,21.85,21.51,21.51,14411,0
+XMPT.US,D,20240326,000000,21.57,21.58,21.51,21.51,23188,0
+XMPT.US,D,20240327,000000,21.6,21.6,21.5301,21.57,53902,0
+XMPT.US,D,20240328,000000,21.5825,21.69,21.53,21.65,17542,0
+XMPT.US,D,20240401,000000,21.42,21.52,21.2804,21.35,52543,0
+XMPT.US,D,20240402,000000,21.27,21.31,21.2201,21.28,103315,0
+XMPT.US,D,20240403,000000,21.41,21.41,21.17,21.18,42618,0
+XMPT.US,D,20240404,000000,21.28,21.31,21.19,21.23,16587,0
+XMPT.US,D,20240405,000000,21.235,21.235,21.15,21.15,18754,0
+XMPT.US,D,20240408,000000,21.12,21.2658,21.12,21.19,59548,0
+XMPT.US,D,20240409,000000,21.255,21.27,21.205,21.21,10353,0
+XMPT.US,D,20240410,000000,21.05,21.13,20.94,21.01,46999,0
+XMPT.US,D,20240411,000000,21.02,21.069,20.94,21.0428,18860,0
+XMPT.US,D,20240412,000000,21.075,21.12,21,21.03,110883,0
+XMPT.US,D,20240415,000000,20.98,20.98,20.82,20.87,92005,0
+XMPT.US,D,20240416,000000,20.77,20.93,20.75,20.85,17563,0
+XMPT.US,D,20240417,000000,20.86,20.97,20.86,20.93,17996,0
+XMPT.US,D,20240418,000000,20.95,20.95,20.845,20.85,17138,0
+XMPT.US,D,20240419,000000,20.86,20.96,20.83,20.83,58429,0
+XMPT.US,D,20240422,000000,20.82,20.9,20.8,20.8,16497,0
+XMPT.US,D,20240423,000000,20.78,20.86,20.75,20.8322,66361,0
+XMPT.US,D,20240424,000000,20.89,20.89,20.81,20.85,26872,0
+XMPT.US,D,20240425,000000,20.71,20.75,20.69,20.75,51179,0
+XMPT.US,D,20240426,000000,20.765,20.81,20.75,20.78,19315,0
+XMPT.US,D,20240429,000000,20.84,20.84,20.7101,20.82,29305,0
+XMPT.US,D,20240430,000000,20.69,20.8,20.69,20.78,38816,0
+XMPT.US,D,20240501,000000,20.83,20.96,20.81,20.89,64974,0
+XMPT.US,D,20240502,000000,20.88,20.94,20.8208,20.94,110953,0
+XMPT.US,D,20240503,000000,20.96,21.08,20.9,21.01,35553,0
+XMPT.US,D,20240506,000000,21.01,21.175,21.01,21.15,64772,0
+XMPT.US,D,20240507,000000,21.13,21.38,21.13,21.34,23956,0
+XMPT.US,D,20240508,000000,21.35,21.42,21.35,21.415,58437,0
+XMPT.US,D,20240509,000000,21.36,21.47,21.36,21.43,22412,0
+XMPT.US,D,20240510,000000,21.405,21.41,21.31,21.35,40950,0
+XMPT.US,D,20240513,000000,21.35,21.3899,21.29,21.32,12897,0
+XMPT.US,D,20240514,000000,21.27,21.37,21.27,21.33,72015,0
+XMPT.US,D,20240515,000000,21.43,21.52,21.43,21.52,27459,0
+XMPT.US,D,20240516,000000,21.46,21.53,21.46,21.47,31127,0
+XMPT.US,D,20240517,000000,21.37,21.55,21.37,21.46,20152,0
+XMPT.US,D,20240520,000000,21.4,21.51,21.4,21.455,30101,0
+XMPT.US,D,20240521,000000,21.41,21.514,21.41,21.45,30670,0
+XMPT.US,D,20240522,000000,21.405,21.42,21.27,21.27,61109,0
+XMPT.US,D,20240523,000000,21.36,21.36,21.16,21.23,24725,0
+XMPT.US,D,20240524,000000,21.19,21.37,21.19,21.37,14693,0
+XMPT.US,D,20240528,000000,21.46,21.46,21.19,21.25,20536,0
+XMPT.US,D,20240529,000000,21.185,21.185,21.0502,21.1,31819,0
+XMPT.US,D,20240530,000000,21.09,21.13,21.08,21.1171,18193,0
+XMPT.US,D,20240531,000000,20.98,21.23,20.98,21.21,24197,0
+XMPT.US,D,20240603,000000,21.1,21.2999,21.1,21.21,24878,0
+XMPT.US,D,20240604,000000,21.44,21.44,21.32,21.34,58838,0
+XMPT.US,D,20240605,000000,21.45,21.4897,21.36,21.44,85415,0
+XMPT.US,D,20240606,000000,21.49,21.53,21.49,21.53,30417,0
+XMPT.US,D,20240607,000000,21.45,21.52,21.42,21.52,38648,0
+XMPT.US,D,20240610,000000,21.56,21.57,21.52,21.57,24536,0
+XMPT.US,D,20240611,000000,21.59,21.66,21.59,21.61,16428,0
+XMPT.US,D,20240612,000000,21.7,21.86,21.68,21.68,34216,0
+XMPT.US,D,20240613,000000,21.63,21.86,21.63,21.81,47695,0
+XMPT.US,D,20240614,000000,21.93,21.94,21.87,21.9,18019,0
+XMPT.US,D,20240617,000000,21.85,21.9,21.85,21.9,20421,0
+XMPT.US,D,20240618,000000,21.97,22,21.95,21.9529,58009,0
+XMPT.US,D,20240620,000000,21.86,21.9266,21.86,21.87,22977,0
+XMPT.US,D,20240621,000000,21.86,21.87,21.82,21.82,17596,0
+XMPT.US,D,20240624,000000,21.85,21.93,21.85,21.93,35288,0
+XMPT.US,D,20240625,000000,21.93,21.96,21.85,21.96,16922,0
+XMPT.US,D,20240626,000000,21.88,21.95,21.88,21.92,372789,0
+XMPT.US,D,20240627,000000,21.84,21.99,21.84,21.99,22078,0
+XMPT.US,D,20240628,000000,21.95,22.08,21.95,22.01,23682,0
+XMPT.US,D,20240701,000000,21.87,21.9,21.8058,21.87,25991,0
+XMPT.US,D,20240702,000000,21.79,21.92,21.79,21.85,20939,0
+XMPT.US,D,20240703,000000,21.93,21.96,21.88,21.94,11326,0
+XMPT.US,D,20240705,000000,21.98,22,21.94,21.99,14578,0
+XMPT.US,D,20240708,000000,21.99,21.99,21.87,21.92,35956,0
+XMPT.US,D,20240709,000000,21.86,21.9317,21.85,21.87,16608,0
+XMPT.US,D,20240710,000000,21.8,22.05,21.8,21.95,177062,0
+XMPT.US,D,20240711,000000,22,22.19,22,22.19,53398,0
+XMPT.US,D,20240712,000000,22.17,22.29,22.17,22.28,39547,0
+XMPT.US,D,20240715,000000,22.35,22.35,22.12,22.19,224934,0
+XMPT.US,D,20240716,000000,22.14,22.215,22.14,22.14,10828,0
+XMPT.US,D,20240717,000000,22.08,22.12,22.0792,22.08,66185,0
+XMPT.US,D,20240718,000000,22.09,22.09,21.97,22.02,24144,0
+XMPT.US,D,20240719,000000,21.99,22,21.9,21.925,28775,0
+XMPT.US,D,20240722,000000,21.975,22,21.949,21.9922,9051,0
+XMPT.US,D,20240723,000000,22.01,22.05,21.99,22.0479,10474,0
+XMPT.US,D,20240724,000000,22.09,22.09,21.96,21.98,12644,0
+XMPT.US,D,20240725,000000,22.0096,22.05,21.99,22.05,9067,0
+XMPT.US,D,20240726,000000,22.09,22.17,22.07,22.16,11660,0
+XMPT.US,D,20240729,000000,22.22,22.22,22.12,22.15,19598,0
+XMPT.US,D,20240730,000000,22.19,22.21,22.09,22.21,56996,0
+XMPT.US,D,20240731,000000,22.15,22.37,22.15,22.28,38304,0
+XMPT.US,D,20240801,000000,22.31,22.42,22.3,22.42,32681,0
+XMPT.US,D,20240802,000000,22.49,22.51,22.4,22.4535,45098,0
+XMPT.US,D,20240805,000000,22.38,22.46,22.201,22.22,14843,0
+XMPT.US,D,20240806,000000,22.28,22.4399,22.28,22.39,40060,0
+XMPT.US,D,20240807,000000,22.37,22.56,22.37,22.48,50359,0
+XMPT.US,D,20240808,000000,22.4,22.5,22.3601,22.41,54422,0
+XMPT.US,D,20240809,000000,22.42,22.47,22.35,22.38,57065,0
+XMPT.US,D,20240812,000000,22.46,22.46,22.355,22.44,55560,0
+XMPT.US,D,20240813,000000,22.42,22.52,22.42,22.51,32920,0
+XMPT.US,D,20240814,000000,22.5,22.55,22.5,22.55,22569,0
+XMPT.US,D,20240815,000000,22.5,22.5,22.41,22.45,51589,0
+XMPT.US,D,20240816,000000,22.5,22.53,22.49,22.51,11658,0
+XMPT.US,D,20240819,000000,22.44,22.54,22.44,22.48,163861,0
+XMPT.US,D,20240820,000000,22.55,22.55,22.5102,22.53,35387,0
+XMPT.US,D,20240821,000000,22.55,22.58,22.54,22.57,10850,0
+XMPT.US,D,20240822,000000,22.5201,22.5303,22.43,22.4845,35602,0
+XMPT.US,D,20240823,000000,22.56,22.61,22.55,22.61,20360,0
+XMPT.US,D,20240826,000000,22.55,22.64,22.55,22.59,19587,0
+XMPT.US,D,20240827,000000,22.59,22.605,22.55,22.5604,19235,0
+XMPT.US,D,20240828,000000,22.575,22.575,22.508,22.508,29909,0
+XMPT.US,D,20240829,000000,22.56,22.61,22.56,22.61,50469,0
+XMPT.US,D,20240830,000000,22.66,22.66,22.5,22.511,490198,0
+XMPT.US,D,20240903,000000,22.46,22.5619,22.46,22.4701,46723,0
+XMPT.US,D,20240904,000000,22.55,22.5699,22.525,22.5322,45598,0
+XMPT.US,D,20240905,000000,22.56,22.655,22.55,22.61,57554,0
+XMPT.US,D,20240906,000000,22.645,22.6699,22.61,22.625,48686,0
+XMPT.US,D,20240909,000000,22.67,22.69,22.6394,22.64,189837,0
+XMPT.US,D,20240910,000000,22.68,22.8,22.68,22.8,74404,0
+XMPT.US,D,20240911,000000,22.82,22.89,22.82,22.88,15778,0
+XMPT.US,D,20240912,000000,22.98,23.05,22.98,23.05,23434,0
+XMPT.US,D,20240913,000000,23.13,23.198,23.095,23.12,23582,0
+XMPT.US,D,20240916,000000,23.07,23.16,23.07,23.11,50375,0
+XMPT.US,D,20240917,000000,23.1596,23.18,23.0801,23.13,76370,0
+XMPT.US,D,20240918,000000,23.12,23.14,23.07,23.105,72317,0
+XMPT.US,D,20240919,000000,23.2,23.2,23.09,23.11,22431,0
+XMPT.US,D,20240920,000000,23.15,23.17,23.09,23.09,52265,0
+XMPT.US,D,20240923,000000,23.105,23.1199,22.98,23,118705,0
+XMPT.US,D,20240924,000000,22.9701,23.08,22.9701,23.08,43625,0
+XMPT.US,D,20240925,000000,23.06,23.08,23.0301,23.0636,21089,0
+XMPT.US,D,20240926,000000,23.1,23.1,23.04,23.06,17281,0
+XMPT.US,D,20240927,000000,23.09,23.12,23.07,23.0829,17744,0
+XMPT.US,D,20240930,000000,23.08,23.17,23.08,23.1698,26263,0
+XMPT.US,D,20241001,000000,23.13,23.2065,23.13,23.19,45778,0
+XMPT.US,D,20241002,000000,23.1,23.17,23.1,23.17,21389,0
+XMPT.US,D,20241003,000000,23.18,23.18,23.06,23.08,148417,0
+XMPT.US,D,20241004,000000,23.09,23.09,22.91,22.98,28293,0
+XMPT.US,D,20241007,000000,22.9,22.975,22.82,22.82,33021,0
+XMPT.US,D,20241008,000000,22.92,22.95,22.87,22.95,16600,0
+XMPT.US,D,20241009,000000,22.98,22.98,22.9112,22.97,11993,0
+XMPT.US,D,20241010,000000,22.9605,22.98,22.891,22.9089,27246,0
+XMPT.US,D,20241011,000000,22.943713,22.97,22.92,22.97,9019,0
+XMPT.US,D,20241014,000000,22.95,22.95,22.82,22.87,25492,0
+XMPT.US,D,20241015,000000,22.85,22.97,22.85,22.93,159980,0
+XMPT.US,D,20241016,000000,22.87,23.02,22.87,22.98,75274,0
+XMPT.US,D,20241017,000000,22.99,23.06,22.9405,23.06,24163,0
+XMPT.US,D,20241018,000000,23.08,23.09,23.06,23.0885,30690,0
+XMPT.US,D,20241021,000000,23.06,23.06,22.8996,22.8996,10429,0
+XMPT.US,D,20241022,000000,22.88,22.92,22.751,22.751,36564,0
+XMPT.US,D,20241023,000000,22.7,22.7,22.43,22.45,49785,0
+XMPT.US,D,20241024,000000,22.51,22.51,22.27,22.33,34793,0
+XMPT.US,D,20241025,000000,22.375,22.46,22.35,22.37,26912,0
+XMPT.US,D,20241028,000000,22.63,22.63,22.25,22.31,25911,0
+XMPT.US,D,20241029,000000,22.22,22.22,22.1201,22.185,19086,0
+XMPT.US,D,20241030,000000,22.15,22.33,22.15,22.33,225399,0
+XMPT.US,D,20241031,000000,22.275,22.455,22.267,22.455,81305,0
+XMPT.US,D,20241101,000000,22.36,22.51,22.1401,22.17,20823,0
+XMPT.US,D,20241104,000000,22.1,22.34,22.1,22.11,112540,0
+XMPT.US,D,20241105,000000,22.09,22.31,22.09,22.285,62179,0
+XMPT.US,D,20241106,000000,22.27,22.27,22.02,22.07,24516,0
+XMPT.US,D,20241107,000000,22.055,22.27,22.055,22.27,12730,0
+XMPT.US,D,20241108,000000,22.3,22.46,22.3,22.45,20984,0
+XMPT.US,D,20241111,000000,22.488,22.495,22.45,22.49,23480,0
+XMPT.US,D,20241112,000000,22.43,22.43,22.2801,22.3002,16232,0
+XMPT.US,D,20241113,000000,22.38,22.38,22.3,22.3,14469,0
+XMPT.US,D,20241114,000000,22.355,22.45,22.355,22.42,21626,0
+XMPT.US,D,20241115,000000,22.3498,22.36,22.3,22.34,13890,0
+XMPT.US,D,20241118,000000,22.355,22.36,22.27,22.33,34369,0
+XMPT.US,D,20241119,000000,22.31,22.37,22.28,22.28,29772,0
+XMPT.US,D,20241120,000000,22.3,22.36,22.2701,22.32,13763,0
+XMPT.US,D,20241121,000000,22.25,22.36,22.25,22.26,26678,0
+XMPT.US,D,20241122,000000,22.335,22.37,22.3226,22.37,18183,0
+XMPT.US,D,20241125,000000,22.499,22.51,22.41,22.41,23312,0
+XMPT.US,D,20241126,000000,22.43,22.49,22.4,22.48,41970,0
+XMPT.US,D,20241127,000000,22.5569,22.76,22.5569,22.76,16324,0
+XMPT.US,D,20241129,000000,22.815,22.92,22.72,22.9,11436,0
+XMPT.US,D,20241202,000000,22.8,22.8367,22.75,22.77,40845,0
+XMPT.US,D,20241203,000000,22.88,22.88,22.72,22.75,33643,0
+XMPT.US,D,20241204,000000,22.775,22.82,22.77,22.82,38776,0
+XMPT.US,D,20241205,000000,22.83,22.86,22.6148,22.63,683074,0
+XMPT.US,D,20241206,000000,22.69,22.7259,22.62,22.65,89697,0
+XMPT.US,D,20241209,000000,22.725,22.73,22.62,22.68,10817,0
+XMPT.US,D,20241210,000000,22.6752,22.69,22.62,22.69,18136,0
+XMPT.US,D,20241211,000000,22.712,22.78,22.63,22.63,21304,0
+XMPT.US,D,20241212,000000,22.64,22.695,22.46,22.46,23058,0
+XMPT.US,D,20241213,000000,22.49,22.57,22.25,22.3,22220,0
+XMPT.US,D,20241216,000000,22.32,22.36,22.13,22.15,54866,0
+XMPT.US,D,20241217,000000,22.15,22.19,21.95,21.95,36751,0
+XMPT.US,D,20241218,000000,22.028,22.03,21.79,21.8,27881,0
+XMPT.US,D,20241219,000000,21.682,21.75,21.5,21.5268,41225,0
+XMPT.US,D,20241220,000000,21.58,21.69,21.5,21.5151,19565,0
+XMPT.US,D,20241223,000000,21.5,21.51,21.34,21.36,95846,0
+XMPT.US,D,20241224,000000,21.385,21.47,21.36,21.4402,54537,0
+XMPT.US,D,20241226,000000,21.41,21.57,21.41,21.54,34673,0
+XMPT.US,D,20241227,000000,21.4096,21.4096,21.3,21.375,96166,0
+XMPT.US,D,20241230,000000,21.345,21.57,21.33,21.33,210205,0
+XMPT.US,D,20241231,000000,21.3905,21.56,21.3905,21.5069,359121,0
+XMPT.US,D,20250102,000000,21.605,21.72,21.46,21.68,27149,0
+XMPT.US,D,20250103,000000,21.819,21.82,21.76,21.795,21711,0
+XMPT.US,D,20250106,000000,21.655,21.765,21.655,21.7464,41994,0
+XMPT.US,D,20250107,000000,21.7817,21.785,21.625,21.69,59011,0
+XMPT.US,D,20250108,000000,21.63,21.6901,21.6,21.6,378684,0
+XMPT.US,D,20250110,000000,21.515,21.65,21.4311,21.5,561665,0
+XMPT.US,D,20250113,000000,21.46,21.49,21.35,21.43,498116,0
+XMPT.US,D,20250114,000000,21.42,21.48,21.36,21.44,45002,0
+XMPT.US,D,20250115,000000,21.699,21.73,21.6,21.6561,29226,0
+XMPT.US,D,20250116,000000,21.636566,21.72,21.63,21.7005,12906,0
+XMPT.US,D,20250117,000000,21.75,21.8,21.75,21.77,13363,0
+XMPT.US,D,20250121,000000,21.86,21.8699,21.8,21.84,76426,0
+XMPT.US,D,20250122,000000,21.87,21.88,21.79,21.81,69692,0
+XMPT.US,D,20250123,000000,21.79,21.79,21.69,21.7485,15333,0
+XMPT.US,D,20250124,000000,21.76,21.8208,21.69,21.77,922520,0
+XMPT.US,D,20250127,000000,21.69,21.9,21.66,21.83,75812,0
+XMPT.US,D,20250128,000000,21.85,21.9,21.82,21.9,19246,0
+XMPT.US,D,20250129,000000,21.875,21.9,21.77,21.85,24739,0
+XMPT.US,D,20250130,000000,21.8915,21.97,21.85,21.97,49081,0
+XMPT.US,D,20250131,000000,22,22.0493,21.95,22.03,23401,0
+XMPT.US,D,20250203,000000,21.91,21.96,21.89,21.96,87290,0
+XMPT.US,D,20250204,000000,21.93,22.03,21.9,22.03,86907,0
+XMPT.US,D,20250205,000000,22.05,22.16,22.05,22.16,33868,0
+XMPT.US,D,20250206,000000,22.15,22.21,22.12,22.21,60045,0
+XMPT.US,D,20250207,000000,22.1444,22.31,22.08,22.1013,36854,0
+XMPT.US,D,20250210,000000,22.1922,22.21,22.09,22.14,37000,0
+XMPT.US,D,20250211,000000,22.0949,22.13,22.07,22.13,24751,0
+XMPT.US,D,20250212,000000,22,22,21.775,21.85,348651,0
+XMPT.US,D,20250213,000000,21.94,21.97,21.9001,21.93,50223,0
+XMPT.US,D,20250214,000000,22.11,22.14,22.09,22.13,39268,0
+XMPT.US,D,20250218,000000,22.1526,22.1877,22.12,22.13,14760,0
+XMPT.US,D,20250219,000000,22.155,22.24,22.155,22.24,16476,0
+XMPT.US,D,20250220,000000,22.26,22.26,22.18,22.22,20156,0
+XMPT.US,D,20250221,000000,22.215,22.25,22.21,22.239,42366,0
+XMPT.US,D,20250224,000000,22.22,22.229,22.16,22.19,28735,0
+XMPT.US,D,20250225,000000,22.268,22.3,22.268,22.3,24599,0
+XMPT.US,D,20250226,000000,22.285,22.34,22.27,22.34,88144,0
+XMPT.US,D,20250227,000000,22.35,22.365,22.2601,22.3,19867,0
+XMPT.US,D,20250228,000000,22.335,22.4,22.3017,22.4,70038,0
+XMPT.US,D,20250303,000000,22.28,22.31,22.2103,22.22,46459,0
+XMPT.US,D,20250304,000000,22.21,22.21,22.08,22.095,177629,0
+XMPT.US,D,20250305,000000,22.1,22.21,22.04,22.14,156308,0
+XMPT.US,D,20250306,000000,22.07,22.1,21.94,21.94,86139,0
+XMPT.US,D,20250307,000000,22.025,22.05,21.87,21.8883,17199,0
+XMPT.US,D,20250310,000000,21.9,21.96,21.86,21.88,40953,0
+XMPT.US,D,20250311,000000,21.9314,21.935,21.82,21.82,57246,0
+XMPT.US,D,20250312,000000,21.8833,21.93,21.76,21.79,32200,0
+XMPT.US,D,20250313,000000,21.752,21.752,21.65,21.71,47019,0
+XMPT.US,D,20250314,000000,21.69,21.7,21.6347,21.7,18629,0
+XMPT.US,D,20250317,000000,21.705,21.7088,21.57,21.66,70915,0
+XMPT.US,D,20250318,000000,21.635,21.68,21.56,21.63,34115,0
+XMPT.US,D,20250319,000000,21.51,21.545,21.4501,21.52,45321,0
+XMPT.US,D,20250320,000000,21.69,21.7001,21.54,21.65,37978,0
+XMPT.US,D,20250321,000000,21.72,21.7825,21.61,21.75,31273,0
+XMPT.US,D,20250324,000000,21.81,21.92,21.79,21.82,63043,0
+XMPT.US,D,20250325,000000,21.88,21.8868,21.7,21.7,24782,0
+XMPT.US,D,20250326,000000,21.75,21.8,21.52,21.57,29291,0
+XMPT.US,D,20250327,000000,21.57,21.57,21.44,21.455,19182,0
+XMPT.US,D,20250328,000000,21.54,21.59,21.47,21.508,26040,0
+XMPT.US,D,20250331,000000,21.67,21.67,21.49,21.63,65750,0
+XMPT.US,D,20250401,000000,21.5608,21.6851,21.5608,21.62,32177,0
+XMPT.US,D,20250402,000000,21.6,21.65,21.5534,21.6,28152,0
+XMPT.US,D,20250403,000000,21.595,21.66,21.54,21.58,57732,0
+XMPT.US,D,20250404,000000,21.59,21.59,21.23,21.2701,45760,0
+XMPT.US,D,20250407,000000,21.06,21.18,20.76,20.76,95268,0
+XMPT.US,D,20250408,000000,20.905,20.9153,20.23,20.2717,94731,0
+XMPT.US,D,20250409,000000,20.055,20.59,19.73,20.57,198018,0
+XMPT.US,D,20250410,000000,20.431,20.57,20.1293,20.185,346817,0
+XMPT.US,D,20250411,000000,20.21,20.4,19.9499,20.33,196067,0
+XMPT.US,D,20250414,000000,20.36,20.58,20.28,20.51,58395,0
+XMPT.US,D,20250415,000000,20.63,20.69,20.51,20.6311,31007,0
+XMPT.US,D,20250416,000000,20.6045,20.6599,20.55,20.55,22335,0
+XMPT.US,D,20250417,000000,20.63,20.65,20.57,20.64,18213,0
+XMPT.US,D,20250421,000000,20.555,20.64,20.28,20.35,29207,0
+XMPT.US,D,20250422,000000,20.41,20.455,20.33,20.37,31417,0
+XMPT.US,D,20250423,000000,20.6534,20.71,20.5172,20.61,27573,0
+XMPT.US,D,20250424,000000,20.6833,20.84,20.68,20.84,29313,0
+XMPT.US,D,20250425,000000,20.9,20.96,20.87,20.95,18365,0
+XMPT.US,D,20250428,000000,20.96,21.04,20.8185,20.87,476639,0
+XMPT.US,D,20250429,000000,20.85,20.9699,20.82,20.9,19103,0
+XMPT.US,D,20250430,000000,20.8454,21.08,20.8,21,72237,0
+XMPT.US,D,20250501,000000,21.04,21.09,20.96,20.98,87998,0
+XMPT.US,D,20250502,000000,21.06,21.17,20.97,21.08,32648,0
+XMPT.US,D,20250505,000000,21.03,21.04,20.92,20.97,35829,0
+XMPT.US,D,20250506,000000,21,21.09,20.95,21.06,34543,0
+XMPT.US,D,20250507,000000,21.1446,21.1546,21.02,21.06,10398,0
+XMPT.US,D,20250508,000000,21.19,21.19,21.06,21.06,15197,0
+XMPT.US,D,20250509,000000,21.17,21.2,21.13,21.18,22494,0
+XMPT.US,D,20250512,000000,21.195,21.195,21.07,21.07,43769,0
+XMPT.US,D,20250513,000000,21.1699,21.1699,21.04,21.04,203053,0
+XMPT.US,D,20250514,000000,21.139,21.15,20.95,20.99,82338,0
+XMPT.US,D,20250515,000000,21.01,21.17,20.93,21.11,54815,0
+XMPT.US,D,20250516,000000,21.21,21.21,21.07,21.15,48107,0
+XMPT.US,D,20250519,000000,20.938,21.09,20.9313,21.03,37875,0
+XMPT.US,D,20250520,000000,21.1,21.1,20.9875,21.03,37636,0
+XMPT.US,D,20250521,000000,20.9597,21.03,20.6501,20.68,45698,0
+XMPT.US,D,20250522,000000,20.641,20.83,20.61,20.77,81701,0
+XMPT.US,D,20250523,000000,20.73,20.79,20.66,20.7,56383,0
+XMPT.US,D,20250527,000000,20.89,20.95,20.87,20.95,58583,0
+XMPT.US,D,20250528,000000,20.901,20.99,20.8,20.85,13192,0
+XMPT.US,D,20250529,000000,20.85,20.93,20.82,20.89,60706,0
+XMPT.US,D,20250530,000000,20.8464,20.91,20.8464,20.88,12573,0
+XMPT.US,D,20250602,000000,20.825,20.88,20.7,20.71,38202,0
+XMPT.US,D,20250603,000000,20.79,20.79,20.68,20.71,56984,0
+XMPT.US,D,20250604,000000,20.71,20.77,20.71,20.74,20289,0
+XMPT.US,D,20250605,000000,20.78,20.79,20.71,20.76,39337,0
+XMPT.US,D,20250606,000000,20.71,20.72,20.6557,20.694,74684,0
+XMPT.US,D,20250609,000000,20.675,20.74,20.675,20.73,35209,0
+XMPT.US,D,20250610,000000,20.7389,20.76,20.66,20.76,52283,0
+XMPT.US,D,20250611,000000,20.74,20.86,20.69,20.78,55038,0
+XMPT.US,D,20250612,000000,20.857,20.91,20.76,20.9,54189,0
+XMPT.US,D,20250613,000000,20.811,20.85,20.77,20.78,23973,0
+XMPT.US,D,20250616,000000,20.84,20.85,20.77,20.8,38079,0
+XMPT.US,D,20250617,000000,20.78,20.83,20.77,20.83,45574,0
+XMPT.US,D,20250618,000000,20.8,20.84,20.77,20.78,22053,0
+XMPT.US,D,20250620,000000,20.77,20.7838,20.69,20.69,18957,0
+XMPT.US,D,20250623,000000,20.76,20.81,20.68,20.77,37844,0
+XMPT.US,D,20250624,000000,20.79,20.83,20.79,20.83,20777,0
+XMPT.US,D,20250625,000000,20.8,20.83,20.77,20.8,8024,0
+XMPT.US,D,20250626,000000,20.7819,20.82,20.78,20.81,23850,0
+XMPT.US,D,20250627,000000,20.83,20.89,20.81,20.85,39718,0
+XMPT.US,D,20250630,000000,20.9295,20.99,20.88,20.99,81755,0
+XMPT.US,D,20250701,000000,20.9494,20.98,20.895,20.96,52472,0
+XMPT.US,D,20250702,000000,20.9791,21.04,20.9791,21.04,11534,0
+XMPT.US,D,20250703,000000,21.07,21.1,21.04,21.07,28192,0
+XMPT.US,D,20250707,000000,21.06,21.07,20.92,20.97,39889,0
+XMPT.US,D,20250708,000000,20.95,20.99,20.9229,20.97,21679,0
+XMPT.US,D,20250709,000000,20.9505,20.99,20.92,20.98,19916,0
+XMPT.US,D,20250710,000000,20.9999,21.01,20.9299,20.97,20531,0
+XMPT.US,D,20250711,000000,20.94,20.94,20.86,20.89,28306,0
+XMPT.US,D,20250714,000000,20.8715,20.91,20.86,20.91,33572,0
+XMPT.US,D,20250715,000000,20.93,20.98,20.8701,20.91,29687,0
+XMPT.US,D,20250716,000000,20.85,20.94,20.76,20.78,39729,0
+XMPT.US,D,20250717,000000,20.725,20.79,20.66,20.66,39898,0
+XMPT.US,D,20250718,000000,20.65,20.72,20.58,20.605,27293,0
+XMPT.US,D,20250721,000000,20.63,20.69,20.55,20.58,112584,0
+XMPT.US,D,20250722,000000,20.55,20.805,20.55,20.63,70121,0
+XMPT.US,D,20250723,000000,20.66,20.67,20.55,20.57,42291,0
+XMPT.US,D,20250724,000000,20.55,20.5999,20.5255,20.5999,17193,0
+XMPT.US,D,20250725,000000,20.5958,20.62,20.5819,20.62,4247,0
+XMPT.US,D,20250728,000000,20.625,20.66,20.5896,20.5967,43972,0
+XMPT.US,D,20250729,000000,20.595,20.64,20.5801,20.63,53833,0
+XMPT.US,D,20250730,000000,20.6,20.63,20.54,20.6,36272,0
+XMPT.US,D,20250731,000000,20.6495,20.7167,20.6495,20.6853,7155,0
+XMPT.US,D,20250801,000000,20.6131,20.84,20.6131,20.785,60307,0
+XMPT.US,D,20250804,000000,20.77,20.77,20.71,20.75,57395,0
+XMPT.US,D,20250805,000000,20.75,20.81,20.75,20.8,46512,0
+XMPT.US,D,20250806,000000,20.87,20.8898,20.8,20.86,38887,0
+XMPT.US,D,20250807,000000,20.875,20.895,20.79,20.81,63222,0
+XMPT.US,D,20250808,000000,20.8594,20.86,20.78,20.78,21325,0
+XMPT.US,D,20250811,000000,20.8699,20.89,20.85,20.88,26411,0
+XMPT.US,D,20250812,000000,20.86,20.91,20.82,20.91,44801,0
+XMPT.US,D,20250813,000000,20.9101,20.97,20.9101,20.97,15661,0
+XMPT.US,D,20250814,000000,20.97,20.97,20.87,20.92,39093,0
+XMPT.US,D,20250815,000000,20.9,20.95,20.79,20.83,105908,0
+XMPT.US,D,20250818,000000,20.899,20.9,20.78,20.8072,281071,0
+XMPT.US,D,20250819,000000,20.8,20.8345,20.74,20.75,17738,0
+XMPT.US,D,20250820,000000,20.7774,20.7774,20.7209,20.77,26950,0
+XMPT.US,D,20250821,000000,20.72,20.74,20.68,20.72,10469,0
+XMPT.US,D,20250822,000000,20.7591,20.8481,20.731,20.8361,19767,0
+XMPT.US,D,20250825,000000,20.895,20.9,20.85,20.89,50001,0
+XMPT.US,D,20250826,000000,20.8999,20.8999,20.855,20.89,23377,0
+XMPT.US,D,20250827,000000,20.9499,20.9499,20.86,20.93,35225,0
+XMPT.US,D,20250828,000000,20.9299,20.93,20.9,20.93,31906,0
+XMPT.US,D,20250829,000000,20.9432,21.04,20.89,21.03,58192,0
+XMPT.US,D,20250902,000000,20.89,20.91,20.82,20.88,62014,0
+XMPT.US,D,20250903,000000,20.88,20.92,20.84,20.91,58215,0
+XMPT.US,D,20250904,000000,20.93,20.96,20.9,20.96,83915,0
+XMPT.US,D,20250905,000000,20.99,21.24,20.98,21.23,45118,0
+XMPT.US,D,20250908,000000,21.319,21.5,21.3,21.5,84325,0
+XMPT.US,D,20250909,000000,21.51,21.53,21.445,21.52,35993,0
+XMPT.US,D,20250910,000000,21.51,21.71,21.51,21.6802,63478,0
+XMPT.US,D,20250911,000000,21.69,21.8,21.69,21.7856,109567,0
+XMPT.US,D,20250912,000000,21.7501,21.77,21.72,21.77,35452,0
+XMPT.US,D,20250915,000000,21.8508,21.89,21.8,21.89,41023,0
+XMPT.US,D,20250916,000000,21.9099,21.92,21.83,21.85,48371,0
+XMPT.US,D,20250917,000000,21.945,21.9508,21.84,21.8799,20348,0
+XMPT.US,D,20250918,000000,21.8485,21.91,21.78,21.88,76928,0
+XMPT.US,D,20250919,000000,21.88,21.88,21.7737,21.88,36393,0
+XMPT.US,D,20250922,000000,21.85,21.89,21.77,21.81,47300,0
+XMPT.US,D,20250923,000000,21.78,21.94,21.78,21.918,62746,0
+XMPT.US,D,20250924,000000,21.8205,21.8399,21.77,21.82,34939,0
+XMPT.US,D,20250925,000000,21.77,21.81,21.734,21.8,29081,0
+XMPT.US,D,20250926,000000,21.8067,21.82,21.76,21.81,17940,0
+XMPT.US,D,20250929,000000,21.85,21.86,21.79,21.84,48961,0
+XMPT.US,D,20250930,000000,21.81,21.9099,21.785,21.89,7055,0
+XMPT.US,D,20251001,000000,21.861,21.92,21.76,21.87,114872,0
+XMPT.US,D,20251002,000000,21.87,21.95,21.8,21.85,36005,0
+XMPT.US,D,20251003,000000,21.8,21.8,21.69,21.715,100634,0
+XMPT.US,D,20251006,000000,21.71,21.74,21.6,21.67,41422,0
+XMPT.US,D,20251007,000000,21.68,21.73,21.65,21.73,33911,0
+XMPT.US,D,20251008,000000,21.73,21.87,21.73,21.86,15252,0
+XMPT.US,D,20251009,000000,21.85,21.86,21.81,21.85,23472,0
+XMPT.US,D,20251010,000000,21.9204,21.9204,21.815,21.888,34133,0
+XMPT.US,D,20251013,000000,21.92,22,21.89,21.99,34382,0
+XMPT.US,D,20251014,000000,21.965,21.9856,21.9,21.94,21520,0
+XMPT.US,D,20251015,000000,22.0499,22.08,22.01,22.06,32285,0
+XMPT.US,D,20251016,000000,22,22.1,21.89,21.93,77496,0
+XMPT.US,D,20251017,000000,21.9,21.93,21.805,21.91,30765,0
+XMPT.US,D,20251020,000000,21.97,22.02,21.92,22.02,48856,0
+XMPT.US,D,20251021,000000,21.98,22.0285,21.98,22.0029,19497,0
+XMPT.US,D,20251022,000000,22.0031,22.04,21.938,22,35393,0
+XMPT.US,D,20251023,000000,21.901,22.02,21.901,22.02,17301,0
+XMPT.US,D,20251024,000000,22.03,22.08,22.03,22.05,15449,0
+XMPT.US,D,20251027,000000,22.1,22.13,22.03,22.08,70926,0
+XMPT.US,D,20251028,000000,22.0951,22.0951,22.03,22.08,22729,0
+XMPT.US,D,20251029,000000,22.025,22.05,21.97,22,26675,0
+XMPT.US,D,20251030,000000,21.95,21.97,21.8651,21.97,21300,0
+XMPT.US,D,20251031,000000,21.9631,22.12,21.9,22.12,30476,0
+XMPT.US,D,20251103,000000,21.97,22.04,21.88,21.94,26129,0
+XMPT.US,D,20251104,000000,21.95,22.0119,21.93,21.98,19531,0
+XMPT.US,D,20251105,000000,21.9999,22.04,21.9,21.93,32033,0
+XMPT.US,D,20251106,000000,21.99,22.0111,21.88,21.88,34975,0
+XMPT.US,D,20251107,000000,21.84,21.93,21.83,21.88,21187,0
+XMPT.US,D,20251110,000000,21.9,21.955,21.884,21.95,15644,0
+XMPT.US,D,20251111,000000,22.0099,22.1,21.96,22.1,17049,0
+XMPT.US,D,20251112,000000,22.11,22.21,22.0404,22.1,14140,0
+XMPT.US,D,20251113,000000,22.1,22.1,22,22.06,16275,0
+XMPT.US,D,20251114,000000,21.9701,22.01,21.96,21.9709,54313,0
+XMPT.US,D,20251117,000000,22.02,22.05,21.96,22,22785,0
+XMPT.US,D,20251118,000000,21.992,22.01,21.96,21.99,34433,0
+XMPT.US,D,20251119,000000,21.999,22,21.83,21.92,41014,0
+XMPT.US,D,20251120,000000,21.89,21.8999,21.7932,21.83,31850,0
+XMPT.US,D,20251121,000000,21.8,21.82,21.71,21.78,64798,0
+XMPT.US,D,20251124,000000,21.805,21.8439,21.75,21.8,31924,0
+XMPT.US,D,20251125,000000,21.82,21.94,21.82,21.8701,60747,0
+XMPT.US,D,20251126,000000,21.8725,21.93,21.85,21.87,12914,0
+XMPT.US,D,20251128,000000,21.78,21.84,21.78,21.84,11363,0
+XMPT.US,D,20251201,000000,21.8,21.84,21.75,21.75,76882,0
+XMPT.US,D,20251202,000000,21.77,21.83,21.67,21.77,140676,0
+XMPT.US,D,20251203,000000,21.8374,21.96,21.8374,21.96,33700,0
+XMPT.US,D,20251204,000000,21.925,22.05,21.925,22.05,153986,0
+XMPT.US,D,20251205,000000,22.0558,22.0558,21.96,22.03,22388,0
+XMPT.US,D,20251208,000000,21.999,22.06,21.88,21.97,54673,0
+XMPT.US,D,20251209,000000,21.93,21.96,21.88,21.88,100526,0
+XMPT.US,D,20251210,000000,21.9299,21.97,21.9,21.94,29056,0
+XMPT.US,D,20251211,000000,21.96,21.99,21.88,21.95,28026,0
+XMPT.US,D,20251212,000000,21.9239,21.9239,21.84,21.8556,55448,0
+XMPT.US,D,20251215,000000,21.88,21.8801,21.84,21.84,19193,0
+XMPT.US,D,20251216,000000,21.8487,21.9,21.84,21.86,187549,0
+XMPT.US,D,20251217,000000,21.8656,21.88,21.84,21.87,101961,0
+XMPT.US,D,20251218,000000,21.9,21.92,21.81,21.91,47041,0
+XMPT.US,D,20251219,000000,21.895,21.91,21.78,21.78,66012,0
+XMPT.US,D,20251222,000000,21.83,21.87,21.79,21.85,53069,0
+XMPT.US,D,20251223,000000,21.7658,21.81,21.73,21.76,36942,0
+XMPT.US,D,20251224,000000,21.7787,21.81,21.755,21.8,26923,0
+XMPT.US,D,20251226,000000,21.81,21.84,21.73,21.77,76500,0
+XMPT.US,D,20251229,000000,21.669,21.74,21.6175,21.74,89186,0
+XMPT.US,D,20251230,000000,21.75,21.89,21.71,21.89,124204,0
+XMPT.US,D,20251231,000000,21.92,21.92,21.84,21.88,41615,0
+XMPT.US,D,20260102,000000,21.9,21.92,21.82,21.88,22263,0
+XMPT.US,D,20260105,000000,21.96,21.98,21.82,21.87,72719,0
+XMPT.US,D,20260106,000000,21.83,21.92,21.79,21.87,76785,0
+XMPT.US,D,20260107,000000,21.9373,22,21.9298,21.99,23852,0
+XMPT.US,D,20260108,000000,21.9999,22.0299,21.95,22.007,68156,0
+XMPT.US,D,20260109,000000,22.03,22.08,22.03,22.08,24865,0
+XMPT.US,D,20260112,000000,22.1,22.13,22.04,22.13,329335,0
+XMPT.US,D,20260113,000000,22.16,22.17,22.1,22.16,29946,0
+XMPT.US,D,20260114,000000,22.18,22.22,22.16,22.22,48207,0
+XMPT.US,D,20260115,000000,22.24,22.26,22.18,22.21,59203,0
+XMPT.US,D,20260116,000000,22.18,22.22,22.14,22.22,36608,0
+XMPT.US,D,20260120,000000,22.14,22.19,22.08,22.12,56103,0
+XMPT.US,D,20260121,000000,22.07,22.16,21.95,22.04,135878,0
+XMPT.US,D,20260122,000000,22.015,22.029,21.9,21.923,42920,0
+XMPT.US,D,20260123,000000,21.95,21.95,21.91,21.93,32520,0
+XMPT.US,D,20260126,000000,21.95,21.96,21.8,21.89,364054,0
+XMPT.US,D,20260127,000000,21.9,22.01,21.86,22.01,37450,0
+XMPT.US,D,20260128,000000,22.01,22.105,21.95,22.1,37458,0
+XMPT.US,D,20260129,000000,22.06,22.14,21.99,22.1,36265,0
+XMPT.US,D,20260130,000000,22.1499,22.2,22.03,22.16,45437,0
+XMPT.US,D,20260202,000000,22.08,22.14,22.07,22.14,36442,0
+XMPT.US,D,20260203,000000,22.135,22.22,22.1,22.15,77978,0
+XMPT.US,D,20260204,000000,22.21,22.21,22.0835,22.14,36375,0
+XMPT.US,D,20260205,000000,22.19,22.22,22.14,22.21,41287,0
+XMPT.US,D,20260206,000000,22.2196,22.24,22.13,22.2,29362,0
+XMPT.US,D,20260209,000000,22.26,22.37,22.26,22.37,39466,0
+XMPT.US,D,20260210,000000,22.37,22.41,22.3,22.38,42414,0
+XMPT.US,D,20260211,000000,22.36,22.41,22.34,22.3815,33006,0
+XMPT.US,D,20260212,000000,22.41,22.45,22.37,22.43,85406,0
+XMPT.US,D,20260213,000000,22.44,22.48,22.39,22.48,69493,0
+XMPT.US,D,20260217,000000,22.4635,22.52,22.4594,22.5,44415,0
+XMPT.US,D,20260218,000000,22.464,22.49,22.4,22.49,77138,0
diff --git a/daily/us/nyse etfs/2/xoct.us.txt b/daily/us/nyse etfs/2/xoct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94bae9fbbc0569131c09477fb8b6813684b64930
--- /dev/null
+++ b/daily/us/nyse etfs/2/xoct.us.txt	
@@ -0,0 +1,578 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOCT.US,D,20231024,000000,30.42,30.45,30.3333,30.45,34251,0
+XOCT.US,D,20231025,000000,30.43,30.43,30.1982,30.2234,73930,0
+XOCT.US,D,20231026,000000,30.19,30.22,30.05,30.0771,18556,0
+XOCT.US,D,20231027,000000,30.15,30.152,29.9866,30.0105,24131,0
+XOCT.US,D,20231030,000000,30.17,30.25,30.109,30.22,56831,0
+XOCT.US,D,20231031,000000,30.23,30.33,30.203,30.3036,131787,0
+XOCT.US,D,20231101,000000,30.36,30.54,30.32,30.51,120639,0
+XOCT.US,D,20231102,000000,30.64,30.75,30.59,30.75,505476,0
+XOCT.US,D,20231103,000000,30.83,30.95,30.7945,30.91,45364,0
+XOCT.US,D,20231106,000000,30.9,30.92,30.88,30.91,19107,0
+XOCT.US,D,20231107,000000,30.8999,30.99,30.8999,30.97,21070,0
+XOCT.US,D,20231108,000000,30.958,31.02,30.9248,30.9961,23706,0
+XOCT.US,D,20231109,000000,30.95,31.01,30.86,30.89,13447,0
+XOCT.US,D,20231110,000000,30.97,31.09,30.97,31.09,2577,0
+XOCT.US,D,20231113,000000,31.04,31.12,31.04,31.09,24821,0
+XOCT.US,D,20231114,000000,31.27,31.34,31.23,31.2766,8593,0
+XOCT.US,D,20231115,000000,31.32,31.33,31.28,31.2922,6279,0
+XOCT.US,D,20231116,000000,31.32,31.33,31.26,31.3049,25882,0
+XOCT.US,D,20231117,000000,31.36,31.36,31.3147,31.3147,2827,0
+XOCT.US,D,20231120,000000,31.38,31.44,31.3148,31.3696,11271,0
+XOCT.US,D,20231121,000000,31.42,31.434,31.42,31.43,4156,0
+XOCT.US,D,20231122,000000,31.42,31.47,31.3928,31.4126,17900,0
+XOCT.US,D,20231124,000000,31.46,31.46,31.418,31.418,1986,0
+XOCT.US,D,20231127,000000,31.46,31.46,31.4144,31.4144,831,0
+XOCT.US,D,20231128,000000,31.45,31.49,31.43,31.49,11266,0
+XOCT.US,D,20231129,000000,31.5368,31.5368,31.4443,31.4443,6088,0
+XOCT.US,D,20231130,000000,31.5,31.5,31.38,31.4611,18473,0
+XOCT.US,D,20231201,000000,31.46,31.6,31.45,31.5561,5008,0
+XOCT.US,D,20231204,000000,31.51,31.54,31.44,31.54,11226,0
+XOCT.US,D,20231205,000000,31.5024,31.55,31.4968,31.4968,737,0
+XOCT.US,D,20231206,000000,31.6,31.6,31.45,31.51,14255,0
+XOCT.US,D,20231207,000000,31.545,31.59,31.545,31.5451,6889,0
+XOCT.US,D,20231208,000000,31.52,31.64,31.52,31.64,9977,0
+XOCT.US,D,20231211,000000,31.65,31.65,31.6278,31.6278,2234,0
+XOCT.US,D,20231212,000000,31.67,31.67,31.62,31.65,10797,0
+XOCT.US,D,20231213,000000,31.7,31.85,31.7,31.85,2194,0
+XOCT.US,D,20231214,000000,31.81,31.85,31.8,31.81,5330,0
+XOCT.US,D,20231215,000000,31.87,31.87,31.83,31.8495,2606,0
+XOCT.US,D,20231218,000000,31.875,31.8752,31.875,31.8752,268,0
+XOCT.US,D,20231219,000000,31.8894,31.93,31.8887,31.915,4281,0
+XOCT.US,D,20231220,000000,31.95,31.95,31.74,31.74,7158,0
+XOCT.US,D,20231221,000000,31.8386,31.8602,31.8386,31.8602,1202,0
+XOCT.US,D,20231222,000000,31.93,31.93,31.89,31.89,1545,0
+XOCT.US,D,20231226,000000,31.882,31.94,31.882,31.9302,9514,0
+XOCT.US,D,20231227,000000,31.945,31.96,31.92,31.95,5169,0
+XOCT.US,D,20231228,000000,32.02,32.02,31.9883,32,5002,0
+XOCT.US,D,20231229,000000,31.946,31.99,31.946,31.9779,1280,0
+XOCT.US,D,20240102,000000,31.9082,31.97,31.9078,31.97,2059,0
+XOCT.US,D,20240103,000000,31.86,31.93,31.81,31.81,20538,0
+XOCT.US,D,20240104,000000,31.86,31.91,31.84,31.84,9113,0
+XOCT.US,D,20240105,000000,31.9271,31.9271,31.85,31.8948,6674,0
+XOCT.US,D,20240108,000000,31.96,32.011,31.96,32.011,432,0
+XOCT.US,D,20240109,000000,31.985,32.03,31.985,32.0169,1257,0
+XOCT.US,D,20240110,000000,32,32.11,32,32.11,1883,0
+XOCT.US,D,20240111,000000,31.9715,32.13,31.9715,32.12,2429,0
+XOCT.US,D,20240112,000000,32.13,32.1363,32.13,32.1363,8767,0
+XOCT.US,D,20240116,000000,32.11,32.1199,32.07,32.11,2517,0
+XOCT.US,D,20240117,000000,32.05,32.0687,32.0082,32.0252,4475,0
+XOCT.US,D,20240118,000000,32.06,32.1032,32.06,32.1032,1469,0
+XOCT.US,D,20240119,000000,32.16,32.17,32.16,32.16,3009,0
+XOCT.US,D,20240122,000000,32.18,32.25,32.18,32.2302,2262,0
+XOCT.US,D,20240123,000000,32.2252,32.2602,32.2252,32.2602,2762,0
+XOCT.US,D,20240124,000000,32.2995,32.33,32.24,32.29,5122,0
+XOCT.US,D,20240125,000000,32.25,32.3,32.2401,32.27,3333,0
+XOCT.US,D,20240126,000000,32.27,32.3002,32.27,32.3002,347,0
+XOCT.US,D,20240129,000000,32.3352,32.3352,32.3352,32.3352,87,0
+XOCT.US,D,20240130,000000,32.3401,32.3401,32.3401,32.3401,7,0
+XOCT.US,D,20240131,000000,32.2989,32.2989,32.255,32.255,257,0
+XOCT.US,D,20240201,000000,32.26,32.29,32.26,32.29,1107,0
+XOCT.US,D,20240202,000000,32.32,32.38,32.32,32.3793,432,0
+XOCT.US,D,20240205,000000,32.3717,32.3717,32.3717,32.3717,7,0
+XOCT.US,D,20240206,000000,32.3949,32.3949,32.3949,32.3949,3,0
+XOCT.US,D,20240207,000000,32.4097,32.4351,32.4097,32.4351,240,0
+XOCT.US,D,20240208,000000,32.435,32.435,32.39,32.4,1531,0
+XOCT.US,D,20240209,000000,32.49,32.49,32.43,32.43,750,0
+XOCT.US,D,20240212,000000,32.5,32.5,32.4552,32.4552,422,0
+XOCT.US,D,20240213,000000,32.3475,32.3475,32.3475,32.3475,100,0
+XOCT.US,D,20240214,000000,32.4,32.4,32.39,32.4,1467,0
+XOCT.US,D,20240215,000000,32.4616,32.4616,32.4616,32.4616,50,0
+XOCT.US,D,20240216,000000,32.44,32.44,32.41,32.41,769,0
+XOCT.US,D,20240220,000000,32.4,32.4,32.3861,32.4,4401,0
+XOCT.US,D,20240221,000000,32.45,32.45,32.41,32.41,565,0
+XOCT.US,D,20240222,000000,32.525,32.5395,32.525,32.5395,5680,0
+XOCT.US,D,20240223,000000,32.57,32.57,32.557,32.557,360,0
+XOCT.US,D,20240226,000000,32.5606,32.57,32.555,32.555,390193,0
+XOCT.US,D,20240227,000000,32.57,32.6099,32.5671,32.5702,3782,0
+XOCT.US,D,20240228,000000,32.5651,32.5651,32.5651,32.5651,175,0
+XOCT.US,D,20240229,000000,32.6,32.6,32.594,32.594,59352,0
+XOCT.US,D,20240301,000000,32.6,32.6351,32.5907,32.6351,1140,0
+XOCT.US,D,20240304,000000,32.66,32.66,32.6,32.63,3151,0
+XOCT.US,D,20240305,000000,32.595,32.595,32.5752,32.5752,6191,0
+XOCT.US,D,20240306,000000,32.6267,32.63,32.57,32.6148,3714,0
+XOCT.US,D,20240307,000000,32.66,32.66,32.6562,32.6562,299,0
+XOCT.US,D,20240308,000000,32.6257,32.6257,32.6257,32.6257,232,0
+XOCT.US,D,20240311,000000,32.6357,32.64,32.59,32.6154,6187,0
+XOCT.US,D,20240312,000000,32.68,32.68,32.64,32.64,23192,0
+XOCT.US,D,20240313,000000,32.6972,32.72,32.66,32.6825,4673,0
+XOCT.US,D,20240314,000000,32.7,32.7,32.61,32.6651,1520,0
+XOCT.US,D,20240315,000000,32.683,32.683,32.6125,32.6481,649,0
+XOCT.US,D,20240318,000000,32.71,32.71,32.65,32.65,449,0
+XOCT.US,D,20240319,000000,32.71,32.7197,32.71,32.71,1385,0
+XOCT.US,D,20240320,000000,32.76,32.77,32.7566,32.7566,2992,0
+XOCT.US,D,20240321,000000,32.78,32.8,32.73,32.7702,4134,0
+XOCT.US,D,20240322,000000,32.7835,32.829,32.73,32.785,106124,0
+XOCT.US,D,20240325,000000,32.785,32.81,32.7807,32.7807,27633,0
+XOCT.US,D,20240326,000000,32.795,32.82,32.76,32.7898,4117,0
+XOCT.US,D,20240327,000000,32.81,32.81,32.807,32.807,624,0
+XOCT.US,D,20240328,000000,32.85,32.85,32.79,32.8298,7601,0
+XOCT.US,D,20240401,000000,32.79,32.8183,32.77,32.8183,7418,0
+XOCT.US,D,20240402,000000,32.775,32.8199,32.74,32.7899,6277,0
+XOCT.US,D,20240403,000000,32.7849,32.805,32.7849,32.805,659,0
+XOCT.US,D,20240404,000000,32.8,32.8,32.71,32.71,740,0
+XOCT.US,D,20240405,000000,32.7939,32.7939,32.7939,32.7939,68,0
+XOCT.US,D,20240408,000000,32.81,32.83,32.81,32.8149,211,0
+XOCT.US,D,20240409,000000,32.8,32.8165,32.77,32.8165,2983,0
+XOCT.US,D,20240410,000000,32.8399,32.8399,32.71,32.7803,2956,0
+XOCT.US,D,20240411,000000,32.8,32.8188,32.7934,32.8188,1167,0
+XOCT.US,D,20240412,000000,32.7286,32.7489,32.725,32.7489,1622,0
+XOCT.US,D,20240415,000000,32.76,32.76,32.65,32.6857,1863,0
+XOCT.US,D,20240416,000000,32.65,32.71,32.65,32.7013,5173,0
+XOCT.US,D,20240417,000000,32.7,32.72,32.63,32.6889,21444,0
+XOCT.US,D,20240418,000000,32.6301,32.6855,32.6301,32.6855,341,0
+XOCT.US,D,20240419,000000,32.65,32.66,32.61,32.61,4324,0
+XOCT.US,D,20240422,000000,32.7,32.7472,32.69,32.7472,4332,0
+XOCT.US,D,20240423,000000,32.81,32.8215,32.78,32.8215,2513,0
+XOCT.US,D,20240424,000000,32.8,32.8348,32.78,32.8348,3861,0
+XOCT.US,D,20240425,000000,32.76,32.8111,32.73,32.8111,823,0
+XOCT.US,D,20240426,000000,32.85,32.88,32.85,32.8752,1730,0
+XOCT.US,D,20240429,000000,32.8635,32.9055,32.85,32.9055,3174,0
+XOCT.US,D,20240430,000000,32.9,32.9,32.86,32.86,4448,0
+XOCT.US,D,20240501,000000,32.8,32.93,32.8,32.8659,49100,0
+XOCT.US,D,20240502,000000,32.86,32.9,32.86,32.8914,1846,0
+XOCT.US,D,20240503,000000,32.93,32.98,32.9,32.958,36284,0
+XOCT.US,D,20240506,000000,33.02,33.02,32.95,33.013,4082,0
+XOCT.US,D,20240507,000000,33.03,33.03,32.99,33.025,2399,0
+XOCT.US,D,20240508,000000,32.97,33.05,32.97,33.0323,5517,0
+XOCT.US,D,20240509,000000,33.0525,33.0525,33.05,33.05,304,0
+XOCT.US,D,20240510,000000,33.0709,33.0709,33.069,33.069,401,0
+XOCT.US,D,20240513,000000,33.0806,33.0806,33.07,33.07,486,0
+XOCT.US,D,20240514,000000,33.0852,33.0852,33.0852,33.0852,26,0
+XOCT.US,D,20240515,000000,33.1,33.15,33.1,33.1215,1525,0
+XOCT.US,D,20240516,000000,33.17,33.17,33.08,33.1243,1837,0
+XOCT.US,D,20240517,000000,33.11,33.16,33.1,33.1353,11170,0
+XOCT.US,D,20240520,000000,33.12,33.1487,33.1019,33.1477,7309,0
+XOCT.US,D,20240521,000000,33.12,33.1702,33.12,33.1566,7651,0
+XOCT.US,D,20240522,000000,33.1569,33.16,33.1211,33.1456,8020,0
+XOCT.US,D,20240523,000000,33.1351,33.1351,33.1351,33.1351,39,0
+XOCT.US,D,20240524,000000,33.1302,33.1748,33.13,33.1748,2615,0
+XOCT.US,D,20240528,000000,33.175,33.18,33.14,33.1704,891,0
+XOCT.US,D,20240529,000000,33.12,33.1568,33.12,33.1551,2394,0
+XOCT.US,D,20240530,000000,33.13,33.17,33.1,33.1537,6334,0
+XOCT.US,D,20240531,000000,33.16,33.1949,33.16,33.1949,6661,0
+XOCT.US,D,20240603,000000,33.16,33.1959,33.15,33.1959,749,0
+XOCT.US,D,20240604,000000,33.2,33.21,33.2,33.2061,1767,0
+XOCT.US,D,20240605,000000,33.2237,33.24,33.2,33.235,3225,0
+XOCT.US,D,20240606,000000,33.25,33.25,33.2375,33.2375,1853,0
+XOCT.US,D,20240607,000000,33.26,33.26,33.2501,33.2501,1762,0
+XOCT.US,D,20240610,000000,33.25,33.3,33.23,33.2633,4602,0
+XOCT.US,D,20240611,000000,33.2106,33.2684,33.2106,33.2684,643,0
+XOCT.US,D,20240612,000000,33.29,33.31,33.24,33.2866,2238,0
+XOCT.US,D,20240613,000000,33.25,33.2911,33.24,33.2911,1968,0
+XOCT.US,D,20240614,000000,33.29,33.2907,33.26,33.2907,2208,0
+XOCT.US,D,20240617,000000,33.27,33.3052,33.27,33.3052,502,0
+XOCT.US,D,20240618,000000,33.29,33.33,33.2701,33.3145,4527,0
+XOCT.US,D,20240620,000000,33.32,33.32,33.3102,33.3102,363,0
+XOCT.US,D,20240621,000000,33.34,33.34,33.33,33.3333,349,0
+XOCT.US,D,20240624,000000,33.31,33.37,33.31,33.3335,2151,0
+XOCT.US,D,20240625,000000,33.35,33.4,33.28,33.3501,204608,0
+XOCT.US,D,20240626,000000,33.3608,33.42,33.32,33.42,559982,0
+XOCT.US,D,20240627,000000,33.365,33.4198,33.33,33.3699,3049,0
+XOCT.US,D,20240628,000000,33.39,33.42,33.3403,33.3821,6275,0
+XOCT.US,D,20240701,000000,33.3902,33.43,33.36,33.396,67022,0
+XOCT.US,D,20240702,000000,33.4481,33.45,33.3913,33.4049,1364,0
+XOCT.US,D,20240703,000000,33.433,33.433,33.415,33.415,401,0
+XOCT.US,D,20240705,000000,33.4513,33.4513,33.435,33.4399,932,0
+XOCT.US,D,20240708,000000,33.41,33.47,33.39,33.4358,7062,0
+XOCT.US,D,20240709,000000,33.47,33.48,33.42,33.4465,8863,0
+XOCT.US,D,20240710,000000,33.45,33.4552,33.42,33.4549,4463,0
+XOCT.US,D,20240711,000000,33.36,33.4926,33.36,33.455,3752,0
+XOCT.US,D,20240712,000000,33.4312,33.52,33.4312,33.4725,2325,0
+XOCT.US,D,20240715,000000,33.49,33.49,33.475,33.475,3128,0
+XOCT.US,D,20240716,000000,33.48,33.528,33.44,33.485,18844,0
+XOCT.US,D,20240717,000000,33.39,33.5103,33.39,33.4388,6962,0
+XOCT.US,D,20240718,000000,33.38,33.485,33.38,33.43,5497,0
+XOCT.US,D,20240719,000000,33.43,33.49,33.43,33.4661,2856,0
+XOCT.US,D,20240722,000000,33.52,33.53,33.46,33.53,3897,0
+XOCT.US,D,20240723,000000,33.51,33.515,33.47,33.5001,4799,0
+XOCT.US,D,20240724,000000,33.5216,33.5216,33.45,33.4599,10928,0
+XOCT.US,D,20240725,000000,33.457,33.52,33.45,33.4638,2207,0
+XOCT.US,D,20240726,000000,33.505,33.53,33.4643,33.4985,2126,0
+XOCT.US,D,20240729,000000,33.4966,33.518,33.47,33.5101,1961,0
+XOCT.US,D,20240730,000000,33.4701,33.53,33.4701,33.5052,1943,0
+XOCT.US,D,20240731,000000,33.5838,33.5838,33.52,33.5292,3906,0
+XOCT.US,D,20240801,000000,33.54,33.5499,33.47,33.4939,10595,0
+XOCT.US,D,20240802,000000,33.37,33.47,33.35,33.4125,7748,0
+XOCT.US,D,20240805,000000,32.85,33.35,32.85,33.0838,31669,0
+XOCT.US,D,20240806,000000,33.26,33.45,33.26,33.3553,11389,0
+XOCT.US,D,20240807,000000,33.33,33.4864,33.3,33.3214,9228,0
+XOCT.US,D,20240808,000000,33.4634,33.48,33.425,33.4374,13161,0
+XOCT.US,D,20240809,000000,33.4628,33.53,33.4116,33.5166,18435,0
+XOCT.US,D,20240812,000000,33.45,33.5924,33.45,33.5203,5993,0
+XOCT.US,D,20240813,000000,33.46,33.61,33.46,33.5794,5247,0
+XOCT.US,D,20240814,000000,33.6196,33.6407,33.578,33.6084,2180,0
+XOCT.US,D,20240815,000000,33.65,33.65,33.59,33.6263,436696,0
+XOCT.US,D,20240816,000000,33.69,33.69,33.601,33.6448,2055,0
+XOCT.US,D,20240819,000000,33.6795,33.69,33.6502,33.6502,643,0
+XOCT.US,D,20240820,000000,33.655,33.69,33.6101,33.6443,14630,0
+XOCT.US,D,20240821,000000,33.62,33.663,33.62,33.65,47904,0
+XOCT.US,D,20240822,000000,33.655,33.68,33.6286,33.6402,1399,0
+XOCT.US,D,20240823,000000,33.7,33.7,33.6716,33.6716,1587,0
+XOCT.US,D,20240826,000000,33.65,33.6802,33.65,33.6802,2954,0
+XOCT.US,D,20240827,000000,33.66,33.6885,33.66,33.6885,136,0
+XOCT.US,D,20240828,000000,33.6,33.731,33.6,33.65,5032,0
+XOCT.US,D,20240829,000000,33.695,33.74,33.67,33.7022,1731,0
+XOCT.US,D,20240830,000000,33.7618,33.7618,33.7,33.725,9534,0
+XOCT.US,D,20240903,000000,33.7355,33.7355,33.6417,33.6417,2746,0
+XOCT.US,D,20240904,000000,33.695,33.71,33.6701,33.7048,2048,0
+XOCT.US,D,20240905,000000,33.7212,33.7212,33.7212,33.7212,105,0
+XOCT.US,D,20240906,000000,33.64,33.7369,33.64,33.67,6657,0
+XOCT.US,D,20240909,000000,33.735,33.7481,33.71,33.7481,2409,0
+XOCT.US,D,20240910,000000,33.7817,33.7817,33.75,33.7595,815,0
+XOCT.US,D,20240911,000000,33.79,33.81,33.7737,33.7737,8892,0
+XOCT.US,D,20240912,000000,33.75,33.807,33.74,33.7844,3626,0
+XOCT.US,D,20240913,000000,33.82,33.8447,33.8,33.8002,2900,0
+XOCT.US,D,20240916,000000,33.77,33.84,33.77,33.8042,4097,0
+XOCT.US,D,20240917,000000,33.83,33.84,33.7953,33.7953,5212,0
+XOCT.US,D,20240918,000000,33.794,33.94,33.72,33.8164,18311,0
+XOCT.US,D,20240919,000000,33.8249,33.8702,33.8127,33.825,2975,0
+XOCT.US,D,20240920,000000,33.87,33.87,33.84,33.84,2029,0
+XOCT.US,D,20240923,000000,33.8321,33.855,33.8189,33.855,984,0
+XOCT.US,D,20240924,000000,33.84,33.88,33.78,33.8499,250267,0
+XOCT.US,D,20240925,000000,33.75,33.8799,33.75,33.81,600690,0
+XOCT.US,D,20240926,000000,33.836,33.8605,33.82,33.853,2266,0
+XOCT.US,D,20240927,000000,33.8698,33.8698,33.8698,33.8698,4,0
+XOCT.US,D,20240930,000000,33.918,33.918,33.832,33.8714,10364,0
+XOCT.US,D,20241001,000000,33.78,33.89,33.78,33.85,3794,0
+XOCT.US,D,20241002,000000,33.885,33.8902,33.87,33.8902,2113,0
+XOCT.US,D,20241003,000000,33.78,33.8755,33.78,33.85,4161,0
+XOCT.US,D,20241004,000000,33.87,33.916,33.86,33.9052,2208,0
+XOCT.US,D,20241007,000000,33.88,33.9154,33.87,33.9154,1208,0
+XOCT.US,D,20241008,000000,33.92,33.92,33.9052,33.9052,2153,0
+XOCT.US,D,20241009,000000,33.89,33.915,33.88,33.915,1000,0
+XOCT.US,D,20241010,000000,33.89,33.925,33.879,33.925,1350,0
+XOCT.US,D,20241011,000000,33.91,33.9899,33.89,33.9536,1754,0
+XOCT.US,D,20241014,000000,33.92,33.95,33.92,33.95,3434,0
+XOCT.US,D,20241015,000000,33.9526,33.9526,33.9526,33.9526,4,0
+XOCT.US,D,20241016,000000,34.01,34.01,33.92,33.9548,868,0
+XOCT.US,D,20241017,000000,33.93,33.955,33.93,33.955,410,0
+XOCT.US,D,20241018,000000,33.97,34,33.965,33.965,2350,0
+XOCT.US,D,20241021,000000,33.91,33.9699,33.86,33.9113,70696,0
+XOCT.US,D,20241022,000000,33.88,33.95,33.88,33.9426,28498,0
+XOCT.US,D,20241023,000000,33.88,33.88,33.77,33.7998,330475,0
+XOCT.US,D,20241024,000000,33.83,33.8793,33.81,33.8474,148433,0
+XOCT.US,D,20241025,000000,33.95,33.97,33.815,33.815,278658,0
+XOCT.US,D,20241028,000000,34.05,34.05,33.88,33.89,95679,0
+XOCT.US,D,20241029,000000,34.06,34.06,33.8007,33.8916,50970,0
+XOCT.US,D,20241030,000000,33.94,33.94,33.8401,33.89,6243,0
+XOCT.US,D,20241031,000000,33.67,33.68,33.5816,33.61,50704,0
+XOCT.US,D,20241101,000000,33.77,33.778,33.6883,33.7,2615,0
+XOCT.US,D,20241104,000000,33.65,33.7,33.5401,33.66,40196,0
+XOCT.US,D,20241105,000000,33.61,33.83,33.61,33.7932,9908,0
+XOCT.US,D,20241106,000000,34.0832,34.16,34.06,34.131,8207,0
+XOCT.US,D,20241107,000000,34.23,34.26,34.16,34.2243,17545,0
+XOCT.US,D,20241108,000000,34.28,34.28,34.23,34.2454,12393,0
+XOCT.US,D,20241111,000000,34.26,34.2888,34.2374,34.2374,6721,0
+XOCT.US,D,20241112,000000,34.25,34.27,34.17,34.2492,9134,0
+XOCT.US,D,20241113,000000,34.32,34.32,34.24,34.27,11041,0
+XOCT.US,D,20241114,000000,34.23,34.2338,34.18,34.1804,5450,0
+XOCT.US,D,20241115,000000,34.07,34.073,33.9807,34.021,9257,0
+XOCT.US,D,20241118,000000,34.05,34.11,34.01,34.0652,5043,0
+XOCT.US,D,20241119,000000,34.05,34.17,33.99,34.16,16849,0
+XOCT.US,D,20241120,000000,33.99,34.14,33.99,34.13,2922,0
+XOCT.US,D,20241121,000000,34.08,34.24,34.07,34.1891,19393,0
+XOCT.US,D,20241122,000000,34.21,34.279,34.21,34.26,17798,0
+XOCT.US,D,20241125,000000,34.3063,34.3302,34.277,34.3302,2722,0
+XOCT.US,D,20241126,000000,34.3699,34.39,34.3,34.3212,17935,0
+XOCT.US,D,20241127,000000,34.33,34.37,34.33,34.35,1340,0
+XOCT.US,D,20241129,000000,34.41,34.4373,34.4,34.4373,1420,0
+XOCT.US,D,20241202,000000,34.4,34.4551,34.4,34.4551,3740,0
+XOCT.US,D,20241203,000000,34.42,34.52,34.41,34.4709,18116,0
+XOCT.US,D,20241204,000000,34.51,34.52,34.46,34.4984,3052,0
+XOCT.US,D,20241205,000000,34.54,34.55,34.47,34.5004,3398,0
+XOCT.US,D,20241206,000000,34.545,34.56,34.49,34.5247,5569,0
+XOCT.US,D,20241209,000000,34.5038,34.5038,34.4498,34.4498,1148,0
+XOCT.US,D,20241210,000000,34.43,34.48,34.4152,34.4152,1530,0
+XOCT.US,D,20241211,000000,34.52,34.52,34.4996,34.4996,2164,0
+XOCT.US,D,20241212,000000,34.46,34.49,34.4548,34.4548,671,0
+XOCT.US,D,20241213,000000,34.455,34.49,34.455,34.4571,1067,0
+XOCT.US,D,20241216,000000,34.46,34.54,34.46,34.492,1692,0
+XOCT.US,D,20241217,000000,34.46,34.4671,34.4,34.4554,3492,0
+XOCT.US,D,20241218,000000,34.41,34.41,34.1265,34.1265,1001,0
+XOCT.US,D,20241219,000000,34.09,34.14,34.06,34.06,1810,0
+XOCT.US,D,20241220,000000,34.2963,34.3,34.24,34.24,1618,0
+XOCT.US,D,20241223,000000,34.28,34.3557,34.27,34.3557,1972,0
+XOCT.US,D,20241224,000000,34.41,34.4875,34.3,34.4875,4830,0
+XOCT.US,D,20241226,000000,34.4885,34.5216,34.4885,34.5216,1957,0
+XOCT.US,D,20241227,000000,34.35,34.3766,34.35,34.3766,2486,0
+XOCT.US,D,20241230,000000,34.2144,34.36,34.2144,34.2867,1672,0
+XOCT.US,D,20241231,000000,34.31,34.37,34.2018,34.2178,7594,0
+XOCT.US,D,20250102,000000,34.22,34.22,34.1601,34.2083,578,0
+XOCT.US,D,20250103,000000,34.3489,34.4,34.3489,34.3842,1361,0
+XOCT.US,D,20250106,000000,34.53,34.53,34.45,34.46,1149,0
+XOCT.US,D,20250107,000000,34.44,34.45,34.27,34.29,2542,0
+XOCT.US,D,20250108,000000,34.3,34.3308,34.26,34.3308,1043,0
+XOCT.US,D,20250110,000000,34.16,34.17,34.1089,34.1089,6619,0
+XOCT.US,D,20250113,000000,34.03,34.1485,33.91,34.1485,15303,0
+XOCT.US,D,20250114,000000,34.0899,34.19,34.08,34.1486,2149,0
+XOCT.US,D,20250115,000000,34.42,34.4643,34.35,34.4643,5026,0
+XOCT.US,D,20250116,000000,34.46,34.51,34.44,34.4566,1554,0
+XOCT.US,D,20250117,000000,34.58,34.65,34.55,34.5705,2110,0
+XOCT.US,D,20250121,000000,34.69,34.69,34.58,34.6794,13282,0
+XOCT.US,D,20250122,000000,34.76,34.79,34.75,34.7547,19088,0
+XOCT.US,D,20250123,000000,34.78,34.8052,34.78,34.8052,1032,0
+XOCT.US,D,20250127,000000,34.59,34.6143,34.39,34.6143,2977,0
+XOCT.US,D,20250128,000000,34.701,34.75,34.701,34.7375,1773,0
+XOCT.US,D,20250129,000000,34.69,34.72,34.63,34.7111,1338,0
+XOCT.US,D,20250130,000000,34.69,34.7899,34.67,34.7602,1438,0
+XOCT.US,D,20250131,000000,34.8445,34.8445,34.69,34.6974,3247,0
+XOCT.US,D,20250203,000000,34.49,34.62,34.44,34.57,4316,0
+XOCT.US,D,20250204,000000,34.71,34.72,34.69,34.7065,14852,0
+XOCT.US,D,20250205,000000,34.68,34.7664,34.68,34.7664,2331,0
+XOCT.US,D,20250206,000000,34.79,34.8194,34.7601,34.8146,900,0
+XOCT.US,D,20250207,000000,34.81,34.81,34.69,34.7163,360,0
+XOCT.US,D,20250210,000000,34.8,34.82,34.7872,34.7872,1898,0
+XOCT.US,D,20250211,000000,34.75,34.82,34.75,34.7907,4356,0
+XOCT.US,D,20250212,000000,34.66,34.775,34.66,34.7592,2743,0
+XOCT.US,D,20250213,000000,34.79,34.8839,34.77,34.8839,5083,0
+XOCT.US,D,20250214,000000,34.89,34.89,34.87,34.87,4426,0
+XOCT.US,D,20250218,000000,34.9086,34.9114,34.9086,34.9114,200,0
+XOCT.US,D,20250219,000000,34.92,34.9562,34.8924,34.9562,933,0
+XOCT.US,D,20250220,000000,34.88,34.9226,34.88,34.9226,1225,0
+XOCT.US,D,20250221,000000,34.85,34.85,34.7195,34.7195,634,0
+XOCT.US,D,20250224,000000,34.68,34.76,34.67,34.75,2657,0
+XOCT.US,D,20250225,000000,34.64,34.65,34.55,34.6,1855,0
+XOCT.US,D,20250226,000000,34.64,34.71,34.61,34.6205,2188,0
+XOCT.US,D,20250227,000000,34.58,34.6001,34.3987,34.3987,3586,0
+XOCT.US,D,20250228,000000,34.35,34.6234,34.32,34.6234,15256,0
+XOCT.US,D,20250303,000000,34.67,34.67,34.251,34.3591,5981,0
+XOCT.US,D,20250304,000000,34.23,34.25,34.12,34.2005,6250,0
+XOCT.US,D,20250305,000000,34.21,34.39,34.1,34.3839,8376,0
+XOCT.US,D,20250306,000000,34.23,34.23,34.03,34.0857,7288,0
+XOCT.US,D,20250307,000000,34.085,34.2048,33.915,34.2048,3038,0
+XOCT.US,D,20250310,000000,33.95,33.99,33.61,33.734,33674,0
+XOCT.US,D,20250311,000000,33.61,33.76,33.45,33.622,12932,0
+XOCT.US,D,20250312,000000,33.57,33.722,33.55,33.722,3173,0
+XOCT.US,D,20250313,000000,33.6305,33.6305,33.4627,33.4627,681,0
+XOCT.US,D,20250314,000000,33.835,33.8725,33.8,33.8725,2026,0
+XOCT.US,D,20250317,000000,34.035,34.035,34.0022,34.0022,1049,0
+XOCT.US,D,20250318,000000,33.78,33.82,33.78,33.8014,2287,0
+XOCT.US,D,20250319,000000,33.9101,34.07,33.8801,33.9971,11427,0
+XOCT.US,D,20250320,000000,33.941,33.98,33.941,33.9751,1407,0
+XOCT.US,D,20250321,000000,33.89,33.983,33.89,33.983,868,0
+XOCT.US,D,20250324,000000,34.29,34.3114,34.29,34.3114,1062,0
+XOCT.US,D,20250325,000000,34.28,34.36,34.27,34.3327,14787,0
+XOCT.US,D,20250326,000000,34.34,34.34,34.08,34.1469,2739,0
+XOCT.US,D,20250327,000000,34.14,34.14,34.06,34.1088,3466,0
+XOCT.US,D,20250331,000000,33.6,33.8398,33.54,33.8398,56011,0
+XOCT.US,D,20250401,000000,33.86,33.8839,33.74,33.8839,11875,0
+XOCT.US,D,20250402,000000,33.9299,34.0384,33.885,34.0384,802260,0
+XOCT.US,D,20250403,000000,33.395,33.395,33.1039,33.1039,2245,0
+XOCT.US,D,20250404,000000,32.2899,32.2899,31.9165,31.9165,5487,0
+XOCT.US,D,20250407,000000,30.9801,32.61,30.9801,31.8234,38048,0
+XOCT.US,D,20250408,000000,32.3955,32.3955,31.385,31.46,8960,0
+XOCT.US,D,20250409,000000,31.43,33.2699,31.43,33.2699,13403,0
+XOCT.US,D,20250410,000000,32.63,32.63,32.11,32.5234,139380,0
+XOCT.US,D,20250411,000000,32.58,32.94,32.58,32.9083,5364,0
+XOCT.US,D,20250414,000000,33.16,33.215,33.1216,33.1216,3834,0
+XOCT.US,D,20250415,000000,33.17,33.23,33.05,33.05,23964,0
+XOCT.US,D,20250416,000000,32.88,32.8859,32.5013,32.6586,2127,0
+XOCT.US,D,20250417,000000,32.78,32.78,32.71,32.7107,729,0
+XOCT.US,D,20250421,000000,32.2801,32.2981,32.1001,32.2981,3021,0
+XOCT.US,D,20250422,000000,32.63,32.83,32.63,32.7584,3068,0
+XOCT.US,D,20250423,000000,33.32,33.32,33,33.0822,2965,0
+XOCT.US,D,20250424,000000,33.32,33.4274,33.32,33.4274,1184,0
+XOCT.US,D,20250425,000000,33.49,33.58,33.49,33.5653,346,0
+XOCT.US,D,20250428,000000,33.64,33.64,33.5,33.6019,1146,0
+XOCT.US,D,20250429,000000,33.73,33.73,33.6911,33.6911,163,0
+XOCT.US,D,20250430,000000,33.4,33.7307,33.4,33.7307,1770,0
+XOCT.US,D,20250501,000000,33.865,33.98,33.85,33.86,8089,0
+XOCT.US,D,20250502,000000,34.11,34.17,34.0863,34.0863,525,0
+XOCT.US,D,20250505,000000,33.9,34.07,33.9,33.9766,4446,0
+XOCT.US,D,20250506,000000,33.89,33.91,33.8431,33.8595,3738,0
+XOCT.US,D,20250507,000000,33.8101,33.9198,33.7701,33.9198,1514,0
+XOCT.US,D,20250508,000000,34.0176,34.13,34,34.0346,2710,0
+XOCT.US,D,20250509,000000,34,34.05,33.99,34.0361,1593,0
+XOCT.US,D,20250512,000000,34.49,34.62,34.49,34.59,4296,0
+XOCT.US,D,20250513,000000,34.67,34.8,34.67,34.7387,23176,0
+XOCT.US,D,20250514,000000,34.7,34.7,34.7,34.7,321,0
+XOCT.US,D,20250515,000000,34.79,34.85,34.75,34.78,3742,0
+XOCT.US,D,20250516,000000,34.882,34.937,34.85,34.937,1792,0
+XOCT.US,D,20250519,000000,34.86,34.9553,34.86,34.9553,2881,0
+XOCT.US,D,20250520,000000,34.8799,34.8939,34.87,34.8939,945,0
+XOCT.US,D,20250521,000000,34.88,34.89,34.59,34.6411,4000,0
+XOCT.US,D,20250522,000000,34.63,34.75,34.6,34.6,1605,0
+XOCT.US,D,20250523,000000,34.57,34.57,34.5129,34.5129,2339,0
+XOCT.US,D,20250527,000000,34.795,34.89,34.78,34.8765,717,0
+XOCT.US,D,20250528,000000,34.78,34.805,34.78,34.805,647,0
+XOCT.US,D,20250529,000000,34.9,34.91,34.82,34.8639,1741,0
+XOCT.US,D,20250530,000000,34.85,34.8922,34.74,34.8922,3072,0
+XOCT.US,D,20250602,000000,34.87,35,34.87,34.9552,2290,0
+XOCT.US,D,20250603,000000,35.13,35.13,35.04,35.077,2223,0
+XOCT.US,D,20250604,000000,35.07,35.15,35.07,35.0807,254,0
+XOCT.US,D,20250605,000000,35.12,35.19,34.9652,34.9652,2796,0
+XOCT.US,D,20250606,000000,35.19,35.19,35.1803,35.1803,556,0
+XOCT.US,D,20250609,000000,35.17,35.1976,35.17,35.1976,1659,0
+XOCT.US,D,20250610,000000,35.265,35.2761,35.2201,35.2761,2828,0
+XOCT.US,D,20250611,000000,35.34,35.34,35.239,35.239,2476,0
+XOCT.US,D,20250612,000000,35.25,35.2834,35.25,35.2834,952,0
+XOCT.US,D,20250613,000000,35.2,35.23,35.05,35.0714,2548,0
+XOCT.US,D,20250616,000000,35.275,35.275,35.24,35.2695,1730,0
+XOCT.US,D,20250617,000000,35.2349,35.2349,35.1001,35.1412,2985,0
+XOCT.US,D,20250618,000000,35.2,35.21,35.1455,35.1455,5745,0
+XOCT.US,D,20250620,000000,35.13,35.17,35.07,35.1331,1588,0
+XOCT.US,D,20250623,000000,35.17,35.3181,35.17,35.3181,20367,0
+XOCT.US,D,20250624,000000,35.4899,35.56,35.41,35.5101,188826,0
+XOCT.US,D,20250625,000000,35.57,35.57,35.4608,35.52,453541,0
+XOCT.US,D,20250626,000000,35.63,35.64,35.55,35.6236,761,0
+XOCT.US,D,20250627,000000,35.7,35.7,35.58,35.68,1541,0
+XOCT.US,D,20250630,000000,35.67,35.7475,35.67,35.7475,2169,0
+XOCT.US,D,20250701,000000,35.7599,35.8,35.7,35.7384,18935,0
+XOCT.US,D,20250702,000000,35.8,35.8088,35.7228,35.7897,2033,0
+XOCT.US,D,20250707,000000,35.75,35.81,35.7,35.759,4080,0
+XOCT.US,D,20250708,000000,35.8,35.8082,35.8,35.805,1697,0
+XOCT.US,D,20250709,000000,35.8217,35.94,35.79,35.94,3464,0
+XOCT.US,D,20250710,000000,35.92,35.9249,35.9,35.9249,2238,0
+XOCT.US,D,20250711,000000,35.88,35.91,35.88,35.8922,333,0
+XOCT.US,D,20250714,000000,35.87,35.939,35.87,35.904,5496,0
+XOCT.US,D,20250715,000000,35.9499,35.9499,35.84,35.875,10916,0
+XOCT.US,D,20250716,000000,35.82,35.92,35.82,35.9023,619,0
+XOCT.US,D,20250717,000000,35.975,35.975,35.95,35.9725,786,0
+XOCT.US,D,20250718,000000,35.95,35.9813,35.94,35.9813,1354,0
+XOCT.US,D,20250721,000000,35.99,36.04,35.93,36.0083,9489,0
+XOCT.US,D,20250722,000000,35.98,36.0599,35.93,36,5443,0
+XOCT.US,D,20250723,000000,36.07,36.1105,36.06,36.1105,6503,0
+XOCT.US,D,20250724,000000,36.1345,36.19,36.1101,36.1201,30354,0
+XOCT.US,D,20250725,000000,36.13,36.1928,36.13,36.1703,2026,0
+XOCT.US,D,20250728,000000,36.19,36.195,36.16,36.1917,6052,0
+XOCT.US,D,20250729,000000,36.18,36.196,36.15,36.1665,2088,0
+XOCT.US,D,20250730,000000,36.175,36.21,36.1006,36.1539,4044,0
+XOCT.US,D,20250731,000000,36.2,36.2,36.1191,36.1191,2538,0
+XOCT.US,D,20250801,000000,36.0199,36.0199,35.9251,35.9392,3391,0
+XOCT.US,D,20250804,000000,36.07,36.1495,36.07,36.1279,6800,0
+XOCT.US,D,20250805,000000,36.14,36.21,36.0896,36.0896,4250,0
+XOCT.US,D,20250806,000000,36.09,36.1859,36.09,36.1818,4386,0
+XOCT.US,D,20250807,000000,36.18,36.18,36.1301,36.1717,2089,0
+XOCT.US,D,20250808,000000,36.27,36.29,36.27,36.2753,1251,0
+XOCT.US,D,20250811,000000,36.2942,36.33,36.2574,36.2574,6196,0
+XOCT.US,D,20250813,000000,36.36,36.3901,36.36,36.3901,2713,0
+XOCT.US,D,20250814,000000,36.4499,36.4499,36.37,36.3944,4146,0
+XOCT.US,D,20250815,000000,36.4157,36.4157,36.37,36.3807,5011,0
+XOCT.US,D,20250818,000000,36.38,36.41,36.38,36.4031,3067,0
+XOCT.US,D,20250819,000000,36.39,36.39,36.3565,36.3565,976,0
+XOCT.US,D,20250820,000000,36.309,36.3442,36.309,36.3442,458,0
+XOCT.US,D,20250821,000000,36.28,36.3009,36.28,36.3009,842,0
+XOCT.US,D,20250822,000000,36.38,36.48,36.38,36.469,5373,0
+XOCT.US,D,20250825,000000,36.49,36.49,36.4582,36.4582,1419,0
+XOCT.US,D,20250826,000000,36.4394,36.4887,36.4394,36.4887,4105,0
+XOCT.US,D,20250827,000000,36.47,36.52,36.47,36.5102,4674,0
+XOCT.US,D,20250828,000000,36.53,36.55,36.5299,36.543,1092,0
+XOCT.US,D,20250829,000000,36.5157,36.52,36.51,36.52,2308,0
+XOCT.US,D,20250902,000000,36.41,36.49,36.36,36.4501,3934,0
+XOCT.US,D,20250903,000000,36.48,36.5022,36.43,36.5022,16015,0
+XOCT.US,D,20250904,000000,36.54,36.57,36.5,36.57,4095,0
+XOCT.US,D,20250905,000000,36.63,36.63,36.54,36.5764,1159,0
+XOCT.US,D,20250908,000000,36.6025,36.62,36.59,36.61,9124,0
+XOCT.US,D,20250909,000000,36.61,36.634,36.6,36.634,2271,0
+XOCT.US,D,20250910,000000,36.67,36.67,36.64,36.6561,6152,0
+XOCT.US,D,20250911,000000,36.69,36.7152,36.67,36.685,14187,0
+XOCT.US,D,20250912,000000,36.715,36.74,36.7,36.71,7917,0
+XOCT.US,D,20250915,000000,36.7472,36.7472,36.72,36.72,3435,0
+XOCT.US,D,20250916,000000,36.74,36.76,36.72,36.74,4378,0
+XOCT.US,D,20250917,000000,36.74,36.74,36.72,36.7355,3417,0
+XOCT.US,D,20250918,000000,36.78,36.78,36.75,36.7652,9320,0
+XOCT.US,D,20250919,000000,36.787,36.798,36.78,36.7941,2416,0
+XOCT.US,D,20250922,000000,36.79,36.8051,36.7701,36.8051,896,0
+XOCT.US,D,20250923,000000,36.81,36.82,36.76,36.7961,204226,0
+XOCT.US,D,20250924,000000,36.805,36.82,36.78,36.78,147530,0
+XOCT.US,D,20250925,000000,36.8,36.8059,36.79,36.8002,21582,0
+XOCT.US,D,20250926,000000,36.84,36.84,36.8101,36.83,866,0
+XOCT.US,D,20250929,000000,36.85,36.8547,36.8459,36.8459,1390,0
+XOCT.US,D,20250930,000000,36.88,36.88,36.8475,36.86,3223,0
+XOCT.US,D,20251001,000000,36.865,36.89,36.85,36.8689,9343,0
+XOCT.US,D,20251002,000000,36.87,36.895,36.8574,36.8706,4810,0
+XOCT.US,D,20251003,000000,36.91,36.91,36.88,36.88,3512,0
+XOCT.US,D,20251006,000000,36.8935,36.92,36.8837,36.9,3393,0
+XOCT.US,D,20251007,000000,36.89,36.92,36.8791,36.8948,3788,0
+XOCT.US,D,20251008,000000,36.89,36.905,36.89,36.9023,2937,0
+XOCT.US,D,20251009,000000,36.9025,36.9155,36.86,36.91,1642,0
+XOCT.US,D,20251010,000000,36.9,36.91,36.8874,36.8874,1914,0
+XOCT.US,D,20251013,000000,36.94,36.97,36.9302,36.9302,10513,0
+XOCT.US,D,20251014,000000,36.9354,36.9354,36.9001,36.925,1219,0
+XOCT.US,D,20251015,000000,36.955,36.99,36.92,36.95,5022,0
+XOCT.US,D,20251016,000000,36.965,36.99,36.94,36.96,10797,0
+XOCT.US,D,20251017,000000,36.985,36.985,36.96,36.9696,111679,0
+XOCT.US,D,20251020,000000,37.02,37.2199,37.02,37.175,132198,0
+XOCT.US,D,20251021,000000,37.1733,37.229,37.1313,37.1872,143725,0
+XOCT.US,D,20251022,000000,37.15,37.19,37.05,37.0896,7390,0
+XOCT.US,D,20251023,000000,37.16,37.24,37.13,37.1816,4549,0
+XOCT.US,D,20251024,000000,37.3296,37.3591,37.26,37.305,18585,0
+XOCT.US,D,20251027,000000,37.43,37.44,37.4001,37.4345,7431,0
+XOCT.US,D,20251028,000000,37.43,37.48,37.43,37.4395,5625,0
+XOCT.US,D,20251029,000000,37.46,37.47,37.375,37.43,12906,0
+XOCT.US,D,20251030,000000,37.31,37.31,37.2557,37.2557,277,0
+XOCT.US,D,20251031,000000,37.231,37.3212,37.231,37.2879,2982,0
+XOCT.US,D,20251103,000000,37.33,37.3589,37.27,37.2896,8014,0
+XOCT.US,D,20251104,000000,37.25,37.27,37.13,37.1789,80482,0
+XOCT.US,D,20251105,000000,37.289,37.3199,37.21,37.2481,12623,0
+XOCT.US,D,20251106,000000,37.15,37.31,37.06,37.08,15144,0
+XOCT.US,D,20251107,000000,37.01,37.1299,36.845,37.1299,16548,0
+XOCT.US,D,20251110,000000,37.2251,37.33,37.2251,37.3105,6206,0
+XOCT.US,D,20251111,000000,37.31,37.359,37.2901,37.3331,1153,0
+XOCT.US,D,20251112,000000,37.37,37.37,37.29,37.3318,6502,0
+XOCT.US,D,20251113,000000,37.24,37.31,37.052,37.0787,13347,0
+XOCT.US,D,20251114,000000,37.01,37.18,36.99,37.0939,7189,0
+XOCT.US,D,20251117,000000,37.11,37.12,36.895,36.9484,10281,0
+XOCT.US,D,20251118,000000,36.85,36.95,36.7509,36.849,1851,0
+XOCT.US,D,20251119,000000,36.8893,36.94,36.84,36.8934,1908,0
+XOCT.US,D,20251120,000000,37.2,37.2,36.64,36.6416,6536,0
+XOCT.US,D,20251121,000000,36.76,36.91,36.66,36.8121,30685,0
+XOCT.US,D,20251124,000000,37,37.14,37,37.14,3290,0
+XOCT.US,D,20251125,000000,37.08,37.2707,37.05,37.2707,1560,0
+XOCT.US,D,20251126,000000,37.32,37.4,37.32,37.3631,2902,0
+XOCT.US,D,20251128,000000,37.4,37.4438,37.4,37.4438,1440,0
+XOCT.US,D,20251201,000000,37.43,37.4799,37.36,37.3754,10809,0
+XOCT.US,D,20251202,000000,37.43,37.49,37.36,37.4345,2340,0
+XOCT.US,D,20251203,000000,37.42,37.52,37.42,37.4752,3779,0
+XOCT.US,D,20251204,000000,37.45,37.52,37.44,37.4995,2776,0
+XOCT.US,D,20251205,000000,37.56,37.62,37.515,37.538,3308,0
+XOCT.US,D,20251208,000000,37.54,37.5565,37.44,37.4889,2856,0
+XOCT.US,D,20251209,000000,37.504,37.54,37.44,37.475,3895,0
+XOCT.US,D,20251210,000000,37.461,37.64,37.461,37.5871,4103,0
+XOCT.US,D,20251211,000000,37.49,37.63,37.49,37.6226,2517,0
+XOCT.US,D,20251212,000000,37.54,37.58,37.4789,37.5203,1353,0
+XOCT.US,D,20251215,000000,37.55,37.55,37.4701,37.5101,1635,0
+XOCT.US,D,20251216,000000,37.55,37.55,37.42,37.4994,2329,0
+XOCT.US,D,20251217,000000,37.52,37.52,37.32,37.327,4797,0
+XOCT.US,D,20251218,000000,37.47,37.49,37.43,37.4676,2101,0
+XOCT.US,D,20251219,000000,37.5407,37.66,37.5407,37.6211,2340,0
+XOCT.US,D,20251222,000000,37.69,37.7401,37.69,37.7401,15623,0
+XOCT.US,D,20251223,000000,37.72,37.805,37.72,37.805,6716,0
+XOCT.US,D,20251224,000000,37.8462,37.8462,37.835,37.835,299,0
+XOCT.US,D,20251226,000000,37.81,37.85,37.81,37.85,781,0
+XOCT.US,D,20251229,000000,37.79,37.8799,37.77,37.77,1192,0
+XOCT.US,D,20251230,000000,37.8,37.835,37.8,37.8336,916,0
+XOCT.US,D,20251231,000000,37.8099,37.8099,37.73,37.7436,7188,0
+XOCT.US,D,20260102,000000,37.79,37.7961,37.75,37.757,3232,0
+XOCT.US,D,20260105,000000,37.82,37.87,37.82,37.865,2227,0
+XOCT.US,D,20260106,000000,37.88,37.94,37.88,37.915,25837,0
+XOCT.US,D,20260107,000000,37.915,37.915,37.8301,37.8658,400336,0
+XOCT.US,D,20260108,000000,37.86,37.89,37.86,37.89,828,0
+XOCT.US,D,20260109,000000,37.9001,38.0223,37.9001,37.9896,9436,0
+XOCT.US,D,20260112,000000,37.975,38.0001,37.96,38.0001,7827,0
+XOCT.US,D,20260113,000000,37.91,37.9526,37.91,37.9526,188,0
+XOCT.US,D,20260114,000000,37.85,37.935,37.7626,37.9,4348,0
+XOCT.US,D,20260115,000000,37.95,37.97,37.93,37.9406,2865,0
+XOCT.US,D,20260116,000000,37.95,38.0099,37.94,37.9656,635,0
+XOCT.US,D,20260120,000000,37.76,37.76,37.6311,37.6311,458,0
+XOCT.US,D,20260121,000000,37.75,37.86,37.665,37.8323,3194,0
+XOCT.US,D,20260122,000000,37.855,37.9154,37.855,37.9154,3252,0
+XOCT.US,D,20260123,000000,37.93,37.9314,37.8901,37.9314,8689,0
+XOCT.US,D,20260126,000000,37.96,38.0102,37.9501,38.0102,1258,0
+XOCT.US,D,20260127,000000,38.04,38.07,38.02,38.0251,2829,0
+XOCT.US,D,20260128,000000,38,38.0357,37.98,38.0357,3147,0
+XOCT.US,D,20260129,000000,37.95,38.0011,37.79,38.0011,3895,0
+XOCT.US,D,20260130,000000,37.96,37.9689,37.89,37.9689,406,0
+XOCT.US,D,20260202,000000,38.01,38.05,37.86,38.01,5375,0
+XOCT.US,D,20260203,000000,37.96,37.96,37.87,37.9306,2294,0
+XOCT.US,D,20260204,000000,37.9,37.9,37.78,37.8569,668,0
+XOCT.US,D,20260205,000000,37.63,37.7025,37.61,37.6931,524,0
+XOCT.US,D,20260206,000000,37.92,38.0011,37.92,38.0011,941,0
+XOCT.US,D,20260209,000000,38.04,38.0599,38.02,38.0599,412,0
+XOCT.US,D,20260210,000000,38.05,38.07,38,38.0158,580,0
+XOCT.US,D,20260211,000000,38.02,38.0693,37.98,38.0215,3662,0
+XOCT.US,D,20260212,000000,38.03,38.03,37.8067,37.8067,2709,0
+XOCT.US,D,20260213,000000,37.8,37.8,37.7421,37.7943,245,0
+XOCT.US,D,20260217,000000,37.71,37.8362,37.65,37.8362,926,0
+XOCT.US,D,20260218,000000,37.91,37.93,37.831,37.831,1346,0
diff --git a/daily/us/nyse etfs/2/xomo.us.txt b/daily/us/nyse etfs/2/xomo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a2bd2acaa796317bd624d243f4761b3d4a301e4
--- /dev/null
+++ b/daily/us/nyse etfs/2/xomo.us.txt	
@@ -0,0 +1,618 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOMO.US,D,20230901,000000,21.25,23.38,20.15,20.28,57705,0
+XOMO.US,D,20230905,000000,20.33,20.41,20.2501,20.26,54264,0
+XOMO.US,D,20230906,000000,20.28,20.35,20.26,20.3452,38533,0
+XOMO.US,D,20230907,000000,20.29,20.3699,20.29,20.3324,20927,0
+XOMO.US,D,20230908,000000,20.3,20.44,20.3,20.4364,23915,0
+XOMO.US,D,20230911,000000,20.47,20.47,20.325,20.3577,32357,0
+XOMO.US,D,20230912,000000,20.44,20.51,20.44,20.51,33575,0
+XOMO.US,D,20230913,000000,20.51,20.51,20.475,20.51,21059,0
+XOMO.US,D,20230914,000000,20.53,20.56,20.5,20.56,26666,0
+XOMO.US,D,20230915,000000,20.41,20.47,20.23,20.26,20851,0
+XOMO.US,D,20230918,000000,20.2602,20.49,20.21,20.44,50064,0
+XOMO.US,D,20230919,000000,20.53,20.54,20.26,20.3484,13586,0
+XOMO.US,D,20230920,000000,20.23,20.46,20.1972,20.1972,17607,0
+XOMO.US,D,20230921,000000,20.22,20.24,19.9,19.9106,18167,0
+XOMO.US,D,20230922,000000,20.0348,20.135,19.9435,19.9435,10970,0
+XOMO.US,D,20230925,000000,19.98,20.17,19.9581,20.1034,11992,0
+XOMO.US,D,20230926,000000,20,20.19,20,20.1539,14875,0
+XOMO.US,D,20230927,000000,20.29,20.47,20.27,20.4495,27749,0
+XOMO.US,D,20230928,000000,20.48,20.51,20.4,20.47,15344,0
+XOMO.US,D,20230929,000000,20.45,20.4799,20.29,20.4286,17610,0
+XOMO.US,D,20231002,000000,20.38,20.38,19.935,20.1099,25473,0
+XOMO.US,D,20231003,000000,19.99,20.18,19.99,20.0944,8237,0
+XOMO.US,D,20231004,000000,19.88,19.88,19.25,19.41,21555,0
+XOMO.US,D,20231005,000000,19.07,19.17,18.9,18.9384,24287,0
+XOMO.US,D,20231006,000000,18.12,18.52,18.02,18.3315,29175,0
+XOMO.US,D,20231009,000000,18.75,18.95,18.65,18.8517,26857,0
+XOMO.US,D,20231010,000000,18.87,18.98,18.8,18.8803,7748,0
+XOMO.US,D,20231011,000000,19,19,18.04,18.2188,40807,0
+XOMO.US,D,20231012,000000,18.43,18.43,18.2396,18.2396,11518,0
+XOMO.US,D,20231013,000000,18.46,18.92,18.38,18.7155,20657,0
+XOMO.US,D,20231016,000000,18.82,18.82,18.66,18.77,23222,0
+XOMO.US,D,20231017,000000,18.85,18.9699,18.821,18.9351,15256,0
+XOMO.US,D,20231018,000000,18.96,19.0699,18.96,19.0427,12845,0
+XOMO.US,D,20231019,000000,19.07,19.12,18.97,19.0847,22468,0
+XOMO.US,D,20231020,000000,19.11,19.11,19.04,19.0473,9940,0
+XOMO.US,D,20231023,000000,18.93,18.969,18.73,18.815,13748,0
+XOMO.US,D,20231024,000000,18.8287,18.84,18.67,18.7071,10298,0
+XOMO.US,D,20231025,000000,18.56,18.81,18.56,18.728,6921,0
+XOMO.US,D,20231026,000000,18.58,18.605,18.41,18.5271,7710,0
+XOMO.US,D,20231027,000000,18.77,18.77,18.1101,18.1802,23744,0
+XOMO.US,D,20231030,000000,18.2,18.3088,18.2,18.3088,9874,0
+XOMO.US,D,20231031,000000,18.25,18.33,18.23,18.3239,12627,0
+XOMO.US,D,20231101,000000,18.46,18.46,18.34,18.34,16465,0
+XOMO.US,D,20231102,000000,18.35,18.7736,18.35,18.7736,6047,0
+XOMO.US,D,20231103,000000,18.77,18.79,18.5296,18.7,11872,0
+XOMO.US,D,20231106,000000,18.68,18.7,18.42,18.4288,21378,0
+XOMO.US,D,20231107,000000,18.21,18.3999,17.99,18.1598,45376,0
+XOMO.US,D,20231108,000000,17.66,17.82,17.54,17.54,25224,0
+XOMO.US,D,20231109,000000,17.63,17.68,17.5388,17.54,13831,0
+XOMO.US,D,20231110,000000,17.63,17.64,17.4715,17.562,26050,0
+XOMO.US,D,20231113,000000,17.67,17.77,17.615,17.77,19095,0
+XOMO.US,D,20231114,000000,17.83,17.8685,17.78,17.85,16664,0
+XOMO.US,D,20231115,000000,17.81,17.92,17.75,17.7619,15085,0
+XOMO.US,D,20231116,000000,17.71,17.71,17.48,17.5802,40002,0
+XOMO.US,D,20231117,000000,17.71,18.04,17.664,18.0095,21302,0
+XOMO.US,D,20231120,000000,18.03,18.09,17.9998,17.9998,20887,0
+XOMO.US,D,20231121,000000,17.93,17.97,17.81,17.97,12845,0
+XOMO.US,D,20231122,000000,17.71,17.94,17.6,17.922,18138,0
+XOMO.US,D,20231124,000000,17.96,18.1099,17.96,18.04,11277,0
+XOMO.US,D,20231127,000000,17.98,17.98,17.85,17.96,22766,0
+XOMO.US,D,20231128,000000,18.03,18.115,17.97,17.98,21771,0
+XOMO.US,D,20231129,000000,18.07,18.07,17.63,17.73,26022,0
+XOMO.US,D,20231130,000000,17.88,18.02,17.682,17.82,12122,0
+XOMO.US,D,20231201,000000,17.72,17.99,17.72,17.86,16500,0
+XOMO.US,D,20231204,000000,17.73,17.88,17.709,17.81,28243,0
+XOMO.US,D,20231205,000000,17.8,17.8,17.47,17.479,38842,0
+XOMO.US,D,20231206,000000,17.4,17.5,17.1299,17.2254,49207,0
+XOMO.US,D,20231207,000000,17.23,17.2475,16.91,16.96,48599,0
+XOMO.US,D,20231208,000000,17.099,17.14,17.0101,17.14,11671,0
+XOMO.US,D,20231211,000000,17.17,17.2,17.0199,17.1532,20250,0
+XOMO.US,D,20231212,000000,16.95,16.9989,16.81,16.92,18664,0
+XOMO.US,D,20231213,000000,16.89,17.09,16.8565,17.09,27699,0
+XOMO.US,D,20231214,000000,17.23,17.53,17.23,17.4485,33845,0
+XOMO.US,D,20231215,000000,17.5,17.5,17.31,17.38,32985,0
+XOMO.US,D,20231218,000000,17.51,17.65,17.51,17.53,19772,0
+XOMO.US,D,20231219,000000,17.55,17.69,17.55,17.69,9336,0
+XOMO.US,D,20231220,000000,17.7,17.72,17.5,17.52,22406,0
+XOMO.US,D,20231221,000000,17.5401,17.6,17.48,17.6,15304,0
+XOMO.US,D,20231222,000000,17.72,17.7399,17.63,17.66,10957,0
+XOMO.US,D,20231226,000000,17.74,17.7899,17.71,17.722,14487,0
+XOMO.US,D,20231227,000000,17.7,17.7321,17.625,17.6277,19603,0
+XOMO.US,D,20231228,000000,17.61,17.61,17.41,17.41,13304,0
+XOMO.US,D,20231229,000000,17.41,17.4688,17.33,17.3984,11991,0
+XOMO.US,D,20240102,000000,17.47,17.78,17.47,17.7,12688,0
+XOMO.US,D,20240103,000000,17.7,17.83,17.65,17.8129,12132,0
+XOMO.US,D,20240104,000000,17.865,17.89,17.72,17.7446,30762,0
+XOMO.US,D,20240105,000000,17.58,17.582,17.4401,17.5302,14335,0
+XOMO.US,D,20240108,000000,17.36,17.36,16.99,17.2929,32926,0
+XOMO.US,D,20240109,000000,17.27,17.27,17.06,17.1299,13359,0
+XOMO.US,D,20240110,000000,17.02,17.05,16.87,16.9223,19974,0
+XOMO.US,D,20240111,000000,17.02,17.0234,16.93,16.97,39298,0
+XOMO.US,D,20240112,000000,17.13,17.19,17.0331,17.17,22292,0
+XOMO.US,D,20240116,000000,17.16,17.16,16.85,16.87,27042,0
+XOMO.US,D,20240117,000000,16.71,16.8863,16.68,16.71,27709,0
+XOMO.US,D,20240118,000000,16.78,16.78,16.5407,16.71,31860,0
+XOMO.US,D,20240119,000000,16.74,16.75,16.67,16.75,25531,0
+XOMO.US,D,20240122,000000,16.75,16.76,16.581,16.72,24704,0
+XOMO.US,D,20240123,000000,16.77,16.92,16.77,16.86,15116,0
+XOMO.US,D,20240124,000000,16.95,17.04,16.8937,17.04,15142,0
+XOMO.US,D,20240125,000000,17.04,17.09,17.02,17.09,15173,0
+XOMO.US,D,20240126,000000,17.09,17.1,17.042,17.1,23049,0
+XOMO.US,D,20240129,000000,17.2,17.24,17.07,17.24,18867,0
+XOMO.US,D,20240130,000000,17.203,17.43,17.18,17.43,14901,0
+XOMO.US,D,20240131,000000,17.44,17.44,17.2001,17.215,18027,0
+XOMO.US,D,20240201,000000,17.28,17.3113,17.0697,17.17,10846,0
+XOMO.US,D,20240202,000000,17.31,17.3371,17.125,17.125,13171,0
+XOMO.US,D,20240205,000000,17.07,17.19,16.988,17.12,12250,0
+XOMO.US,D,20240206,000000,17.1453,17.29,17.13,17.218,16959,0
+XOMO.US,D,20240207,000000,17.04,17.04,16.8601,16.9961,15391,0
+XOMO.US,D,20240208,000000,17.1001,17.3048,17.0771,17.2542,13877,0
+XOMO.US,D,20240209,000000,17.2863,17.3511,16.93,16.97,44330,0
+XOMO.US,D,20240212,000000,16.98,17.1599,16.97,17.1226,31436,0
+XOMO.US,D,20240213,000000,17.15,17.22,16.96,17.08,26150,0
+XOMO.US,D,20240214,000000,17.11,17.18,16.96,17.03,25706,0
+XOMO.US,D,20240215,000000,16.98,17.36,16.98,17.36,17965,0
+XOMO.US,D,20240216,000000,17.36,17.4,17.34,17.4,18421,0
+XOMO.US,D,20240220,000000,17.36,17.36,17.28,17.29,21419,0
+XOMO.US,D,20240221,000000,17.32,17.4175,17.32,17.37,12888,0
+XOMO.US,D,20240222,000000,17.39,17.46,17.38,17.46,11916,0
+XOMO.US,D,20240223,000000,17.44,17.48,17.39,17.47,15393,0
+XOMO.US,D,20240226,000000,17.45,17.56,17.4201,17.55,41093,0
+XOMO.US,D,20240227,000000,17.56,17.56,17.5,17.53,15216,0
+XOMO.US,D,20240228,000000,17.5,17.59,17.5,17.56,27328,0
+XOMO.US,D,20240229,000000,17.57,17.59,17.5401,17.58,17292,0
+XOMO.US,D,20240301,000000,17.602,17.68,17.602,17.68,42539,0
+XOMO.US,D,20240304,000000,17.66,17.66,17.57,17.58,7730,0
+XOMO.US,D,20240305,000000,17.62,17.68,17.59,17.68,28319,0
+XOMO.US,D,20240306,000000,17.3401,17.43,17.3401,17.43,20335,0
+XOMO.US,D,20240307,000000,17.44,17.45,17.39,17.44,36401,0
+XOMO.US,D,20240308,000000,17.328,17.5,17.328,17.5,29052,0
+XOMO.US,D,20240311,000000,17.5,17.65,17.4022,17.65,13762,0
+XOMO.US,D,20240312,000000,17.65,17.65,17.52,17.6,29664,0
+XOMO.US,D,20240313,000000,17.66,17.76,17.66,17.7231,15584,0
+XOMO.US,D,20240314,000000,17.8,17.86,17.732,17.845,29434,0
+XOMO.US,D,20240315,000000,17.88,17.92,17.86,17.92,22923,0
+XOMO.US,D,20240318,000000,17.95,18.0897,17.9299,18.06,41114,0
+XOMO.US,D,20240319,000000,18.04,18.18,18.04,18.16,122122,0
+XOMO.US,D,20240320,000000,18.12,18.165,18.08,18.1384,26054,0
+XOMO.US,D,20240321,000000,18.13,18.22,18.13,18.2,23758,0
+XOMO.US,D,20240322,000000,18.21,18.27,18.2,18.2412,27010,0
+XOMO.US,D,20240325,000000,18.31,18.41,18.31,18.38,36156,0
+XOMO.US,D,20240326,000000,18.378,18.38,18.31,18.36,17125,0
+XOMO.US,D,20240327,000000,18.34,18.44,18.34,18.44,9763,0
+XOMO.US,D,20240328,000000,18.44,18.48,18.4,18.47,26685,0
+XOMO.US,D,20240401,000000,18.47,18.569,18.347,18.56,23929,0
+XOMO.US,D,20240402,000000,18.64,18.74,18.6,18.74,26403,0
+XOMO.US,D,20240403,000000,18.75,18.77,18.685,18.76,39877,0
+XOMO.US,D,20240404,000000,18.48,18.52,18.46,18.5001,24975,0
+XOMO.US,D,20240405,000000,18.54,18.54,18.47,18.5375,58837,0
+XOMO.US,D,20240408,000000,18.48,18.56,18.31,18.44,59813,0
+XOMO.US,D,20240409,000000,18.44,18.5491,18.371,18.53,26442,0
+XOMO.US,D,20240410,000000,18.51,18.69,18.47,18.68,73846,0
+XOMO.US,D,20240411,000000,18.72,18.72,18.3801,18.63,38504,0
+XOMO.US,D,20240412,000000,18.81,18.86,18.31,18.42,41599,0
+XOMO.US,D,20240415,000000,18.53,18.6,18.32,18.35,68793,0
+XOMO.US,D,20240416,000000,18.32,18.3986,18.09,18.2185,37579,0
+XOMO.US,D,20240417,000000,18.14,18.2861,17.95,18.21,25566,0
+XOMO.US,D,20240418,000000,18.18,18.22,18.11,18.11,21392,0
+XOMO.US,D,20240419,000000,18.24,18.42,18.24,18.35,33992,0
+XOMO.US,D,20240422,000000,18.29,18.5099,18.17,18.4,77243,0
+XOMO.US,D,20240423,000000,18.39,18.51,18.3601,18.51,11458,0
+XOMO.US,D,20240424,000000,18.38,18.54,18.33,18.54,29780,0
+XOMO.US,D,20240425,000000,18.48,18.57,18.41,18.51,18039,0
+XOMO.US,D,20240426,000000,18.3,18.3,17.92,18.159,33059,0
+XOMO.US,D,20240429,000000,18.13,18.31,18.13,18.31,15482,0
+XOMO.US,D,20240430,000000,18.3122,18.3122,18.18,18.1824,9009,0
+XOMO.US,D,20240501,000000,18.22,18.22,17.9,17.9152,25316,0
+XOMO.US,D,20240502,000000,18.029,18.078,17.93,17.9403,9237,0
+XOMO.US,D,20240503,000000,17.95,17.95,17.66,17.9179,26044,0
+XOMO.US,D,20240506,000000,17.63,17.758,17.62,17.665,20293,0
+XOMO.US,D,20240507,000000,17.66,17.68,17.6,17.6261,8313,0
+XOMO.US,D,20240508,000000,17.6,17.71,17.555,17.6335,24587,0
+XOMO.US,D,20240509,000000,17.54,17.82,17.54,17.801,19249,0
+XOMO.US,D,20240510,000000,17.83,17.83,17.77,17.83,32569,0
+XOMO.US,D,20240513,000000,17.9,17.91,17.7657,17.83,21659,0
+XOMO.US,D,20240514,000000,17.84,17.91,17.78,17.8873,36613,0
+XOMO.US,D,20240515,000000,17.89,18,17.755,17.97,17070,0
+XOMO.US,D,20240516,000000,17.98,18.05,17.963,18.0068,14054,0
+XOMO.US,D,20240517,000000,18.06,18.1,18.025,18.1,50582,0
+XOMO.US,D,20240520,000000,18.1,18.15,18.07,18.1,45742,0
+XOMO.US,D,20240521,000000,18.01,18.13,18.01,18.0328,9580,0
+XOMO.US,D,20240522,000000,17.95,17.95,17.65,17.72,87315,0
+XOMO.US,D,20240523,000000,17.72,17.77,17.415,17.415,30131,0
+XOMO.US,D,20240524,000000,17.5953,17.5953,17.36,17.38,27167,0
+XOMO.US,D,20240528,000000,17.44,17.54,17.4364,17.54,23103,0
+XOMO.US,D,20240529,000000,17.4902,17.5,17.39,17.452,19229,0
+XOMO.US,D,20240530,000000,17.44,17.54,17.44,17.54,34090,0
+XOMO.US,D,20240531,000000,17.59,17.7224,17.58,17.7224,135304,0
+XOMO.US,D,20240603,000000,17.7,17.7,17.42,17.53,24533,0
+XOMO.US,D,20240604,000000,17.35,17.35,17.04,17.3,29095,0
+XOMO.US,D,20240605,000000,17.31,17.3399,17.08,17.3248,34128,0
+XOMO.US,D,20240606,000000,17.03,17.17,16.98,17.1531,12799,0
+XOMO.US,D,20240607,000000,17.15,17.26,17.02,17.0218,29192,0
+XOMO.US,D,20240610,000000,17.06,17.2001,17.06,17.08,31192,0
+XOMO.US,D,20240611,000000,17.04,17.05,16.94,17.02,17632,0
+XOMO.US,D,20240612,000000,17.08,17.09,16.79,16.85,42632,0
+XOMO.US,D,20240613,000000,16.82,16.82,16.67,16.72,50639,0
+XOMO.US,D,20240614,000000,16.73,16.73,16.52,16.5788,29302,0
+XOMO.US,D,20240617,000000,16.58,16.62,16.51,16.51,23946,0
+XOMO.US,D,20240618,000000,16.6599,16.786,16.55,16.66,20658,0
+XOMO.US,D,20240620,000000,16.72,16.94,16.72,16.8874,14004,0
+XOMO.US,D,20240621,000000,16.92,16.97,16.87,16.8723,19226,0
+XOMO.US,D,20240624,000000,16.99,17.1,16.99,17.1,25466,0
+XOMO.US,D,20240625,000000,17.08,17.13,17.0601,17.1238,13888,0
+XOMO.US,D,20240626,000000,17.14,17.14,17.09,17.1292,24080,0
+XOMO.US,D,20240627,000000,17.18,17.18,17.12,17.1452,8991,0
+XOMO.US,D,20240628,000000,17.15,17.17,17.14,17.17,19137,0
+XOMO.US,D,20240701,000000,17.15,17.2747,17.09,17.15,47737,0
+XOMO.US,D,20240702,000000,17.172,17.19,16.96,17.07,38845,0
+XOMO.US,D,20240703,000000,17.09,17.22,17.0609,17.16,33975,0
+XOMO.US,D,20240705,000000,16.97,16.97,16.66,16.76,60188,0
+XOMO.US,D,20240708,000000,16.56,16.7377,16.514,16.6,38239,0
+XOMO.US,D,20240709,000000,16.6,16.65,16.41,16.48,18179,0
+XOMO.US,D,20240710,000000,16.42,16.62,16.39,16.62,35994,0
+XOMO.US,D,20240711,000000,16.49,16.83,16.48,16.76,26113,0
+XOMO.US,D,20240712,000000,16.9,16.91,16.7401,16.83,19749,0
+XOMO.US,D,20240715,000000,16.95,17.06,16.8763,17.04,37675,0
+XOMO.US,D,20240716,000000,17.02,17.1,16.88,17.1,52724,0
+XOMO.US,D,20240717,000000,17.13,17.18,17.1,17.18,37093,0
+XOMO.US,D,20240718,000000,17.19,17.31,17.19,17.28,51484,0
+XOMO.US,D,20240719,000000,17.1905,17.1905,16.95,16.96,149348,0
+XOMO.US,D,20240722,000000,16.9,16.99,16.83,16.9149,19509,0
+XOMO.US,D,20240723,000000,16.89,16.89,16.66,16.69,28423,0
+XOMO.US,D,20240724,000000,16.63,16.8924,16.63,16.87,9457,0
+XOMO.US,D,20240725,000000,16.87,17.17,16.87,17.1427,54208,0
+XOMO.US,D,20240726,000000,17.1,17.2299,17.1,17.1667,11455,0
+XOMO.US,D,20240729,000000,17.1,17.115,16.97,17.04,20888,0
+XOMO.US,D,20240730,000000,17.04,17.3099,17.04,17.25,24941,0
+XOMO.US,D,20240731,000000,17.4,17.43,17.34,17.3591,23807,0
+XOMO.US,D,20240801,000000,17.35,17.39,17.14,17.205,14362,0
+XOMO.US,D,20240802,000000,17.4,17.477,17.1258,17.2704,25401,0
+XOMO.US,D,20240805,000000,17.37,17.37,16.87,17.07,20064,0
+XOMO.US,D,20240806,000000,17.11,17.1799,16.915,17,25058,0
+XOMO.US,D,20240807,000000,16.858,17.02,16.803,16.86,10850,0
+XOMO.US,D,20240808,000000,16.88,17.18,16.88,17.12,17749,0
+XOMO.US,D,20240809,000000,17.16,17.3,17.08,17.27,57895,0
+XOMO.US,D,20240812,000000,17.36,17.36,17.2126,17.2688,23060,0
+XOMO.US,D,20240813,000000,17.22,17.28,17.18,17.2225,14490,0
+XOMO.US,D,20240814,000000,17.25,17.4201,17.23,17.3742,9927,0
+XOMO.US,D,20240815,000000,17.42,17.52,17.405,17.4215,14721,0
+XOMO.US,D,20240816,000000,17.3,17.47,17.3,17.4109,36204,0
+XOMO.US,D,20240819,000000,17.41,17.6737,17.4001,17.43,123863,0
+XOMO.US,D,20240820,000000,17.38,17.4,16.9,16.945,42249,0
+XOMO.US,D,20240821,000000,16.99,17.0587,16.8498,16.8498,23125,0
+XOMO.US,D,20240822,000000,16.85,16.97,16.84,16.95,17584,0
+XOMO.US,D,20240823,000000,17.09,17.16,17.04,17.16,15341,0
+XOMO.US,D,20240826,000000,17.22,17.33,17.22,17.33,27139,0
+XOMO.US,D,20240827,000000,17.3,17.31,17.2756,17.3,11783,0
+XOMO.US,D,20240828,000000,17.2363,17.28,17.2,17.23,14144,0
+XOMO.US,D,20240829,000000,17.275,17.37,17.2601,17.36,13407,0
+XOMO.US,D,20240830,000000,17.33,17.39,17.28,17.39,8282,0
+XOMO.US,D,20240903,000000,17.35,17.35,16.99,17.2,27649,0
+XOMO.US,D,20240904,000000,17.26,17.26,17,17,48905,0
+XOMO.US,D,20240905,000000,17.18,17.18,16.9,16.9,157513,0
+XOMO.US,D,20240906,000000,16.7,16.7,16.39,16.51,230458,0
+XOMO.US,D,20240909,000000,16.57,16.8596,16.57,16.8,21453,0
+XOMO.US,D,20240910,000000,16.85,16.85,16.2099,16.29,51864,0
+XOMO.US,D,20240911,000000,16.26,16.26,15.8938,16.17,33245,0
+XOMO.US,D,20240912,000000,16.17,16.35,16.16,16.3,48026,0
+XOMO.US,D,20240913,000000,16.37,16.4101,16.3016,16.3161,8094,0
+XOMO.US,D,20240916,000000,16.53,16.53,16.42,16.53,13912,0
+XOMO.US,D,20240917,000000,16.57,16.68,16.57,16.63,26948,0
+XOMO.US,D,20240918,000000,16.6,16.77,16.6,16.7144,13104,0
+XOMO.US,D,20240919,000000,16.8116,17.04,16.77,16.89,30292,0
+XOMO.US,D,20240920,000000,16.91,16.91,16.67,16.79,33120,0
+XOMO.US,D,20240923,000000,16.81,17.06,16.8,17.01,58214,0
+XOMO.US,D,20240924,000000,17.13,17.13,16.99,17.04,19118,0
+XOMO.US,D,20240925,000000,17.03,17.03,16.64,16.74,21705,0
+XOMO.US,D,20240926,000000,16.5,16.5492,16.25,16.48,39648,0
+XOMO.US,D,20240927,000000,16.44,16.89,16.44,16.81,29484,0
+XOMO.US,D,20240930,000000,16.8406,17.02,16.75,17.02,22902,0
+XOMO.US,D,20241001,000000,16.82,17.3499,16.82,17.29,31997,0
+XOMO.US,D,20241002,000000,17.66,17.66,17.389,17.53,43391,0
+XOMO.US,D,20241003,000000,17.44,17.44,17.2,17.41,29992,0
+XOMO.US,D,20241004,000000,17.46,17.625,17.34,17.6,51886,0
+XOMO.US,D,20241007,000000,17.66,17.75,17.5872,17.65,23332,0
+XOMO.US,D,20241008,000000,17.51,17.51,17.0901,17.22,35745,0
+XOMO.US,D,20241009,000000,17.2,17.26,17.09,17.23,20243,0
+XOMO.US,D,20241010,000000,17.27,17.3899,17.2513,17.35,26111,0
+XOMO.US,D,20241011,000000,17.359,17.42,17.31,17.36,11069,0
+XOMO.US,D,20241014,000000,17.36,17.47,17.325,17.43,18650,0
+XOMO.US,D,20241015,000000,17.13,17.19,16.932,17.06,35826,0
+XOMO.US,D,20241016,000000,17.18,17.18,17.08,17.11,10575,0
+XOMO.US,D,20241017,000000,17.11,17.15,16.9895,17.08,33654,0
+XOMO.US,D,20241018,000000,17.02,17.05,16.91,17.05,19820,0
+XOMO.US,D,20241021,000000,17.08,17.1267,17,17,49508,0
+XOMO.US,D,20241022,000000,17.1,17.1599,17.07,17.11,10996,0
+XOMO.US,D,20241023,000000,17.12,17.12,16.95,17.1,10021,0
+XOMO.US,D,20241024,000000,16.9701,17.02,16.93,16.995,12417,0
+XOMO.US,D,20241025,000000,17.08,17.08,16.95,16.99,32750,0
+XOMO.US,D,20241028,000000,16.75,16.94,16.71,16.93,37504,0
+XOMO.US,D,20241029,000000,16.89,16.9268,16.705,16.75,36793,0
+XOMO.US,D,20241030,000000,16.84,16.84,16.6399,16.68,51611,0
+XOMO.US,D,20241031,000000,16.4,16.53,16.28,16.32,36212,0
+XOMO.US,D,20241101,000000,16.68,16.75,16.09,16.09,63142,0
+XOMO.US,D,20241104,000000,16.2,16.57,16.2,16.57,19494,0
+XOMO.US,D,20241105,000000,16.63,16.63,16.5296,16.5827,9112,0
+XOMO.US,D,20241106,000000,16.73,16.87,16.73,16.82,38418,0
+XOMO.US,D,20241107,000000,16.74,16.83,16.73,16.79,25290,0
+XOMO.US,D,20241108,000000,16.81,16.82,16.64,16.78,12047,0
+XOMO.US,D,20241111,000000,16.7448,16.8262,16.71,16.72,17720,0
+XOMO.US,D,20241112,000000,16.76,16.81,16.66,16.76,11386,0
+XOMO.US,D,20241113,000000,16.81,16.94,16.5506,16.91,14927,0
+XOMO.US,D,20241114,000000,16.98,17,16.87,16.8743,11543,0
+XOMO.US,D,20241115,000000,16.91,16.98,16.73,16.77,26079,0
+XOMO.US,D,20241118,000000,16.85,16.95,16.8,16.87,66566,0
+XOMO.US,D,20241119,000000,16.85,16.85,16.68,16.73,18727,0
+XOMO.US,D,20241120,000000,16.7789,16.89,16.73,16.89,17520,0
+XOMO.US,D,20241121,000000,17.01,17.07,16.8,17,17452,0
+XOMO.US,D,20241122,000000,17.01,17.16,17.0001,17.02,30688,0
+XOMO.US,D,20241125,000000,17,17.02,16.8,16.84,68224,0
+XOMO.US,D,20241126,000000,16.82,16.86,16.54,16.55,49480,0
+XOMO.US,D,20241127,000000,16.57,16.6293,16.5,16.55,84148,0
+XOMO.US,D,20241129,000000,16,16.1,15.99,16.06,38616,0
+XOMO.US,D,20241202,000000,16.08,16.1,15.935,16.07,75532,0
+XOMO.US,D,20241203,000000,16.1,16.1,15.9554,16.05,62617,0
+XOMO.US,D,20241204,000000,15.9775,16.06,15.58,15.61,80010,0
+XOMO.US,D,20241205,000000,15.68,15.76,15.6096,15.7,16252,0
+XOMO.US,D,20241206,000000,15.61,15.7,15.54,15.5484,41899,0
+XOMO.US,D,20241209,000000,15.68,15.69,15.44,15.49,63018,0
+XOMO.US,D,20241210,000000,15.46,15.6,15.32,15.45,22851,0
+XOMO.US,D,20241211,000000,15.3599,15.3599,15.24,15.2851,53302,0
+XOMO.US,D,20241212,000000,15.27,15.3688,15.22,15.34,39672,0
+XOMO.US,D,20241213,000000,15.34,15.38,15.11,15.23,76897,0
+XOMO.US,D,20241216,000000,15.11,15.19,14.8601,14.87,59414,0
+XOMO.US,D,20241217,000000,14.85,14.87,14.7099,14.87,46409,0
+XOMO.US,D,20241218,000000,14.83,14.93,14.64,14.7,37756,0
+XOMO.US,D,20241219,000000,14.73,14.81,14.51,14.57,71230,0
+XOMO.US,D,20241220,000000,14.5279,14.64,14.5,14.64,43193,0
+XOMO.US,D,20241223,000000,14.61,14.75,14.52,14.72,506151,0
+XOMO.US,D,20241224,000000,14.72,14.7979,14.63,14.74,58193,0
+XOMO.US,D,20241226,000000,14.8,14.81,14.67,14.75,123859,0
+XOMO.US,D,20241227,000000,14.53,14.59,14.43,14.51,69243,0
+XOMO.US,D,20241230,000000,14.46,14.5,14.37,14.4,104875,0
+XOMO.US,D,20241231,000000,14.44,14.64,14.44,14.63,39092,0
+XOMO.US,D,20250102,000000,14.656,14.707,14.57,14.6,37189,0
+XOMO.US,D,20250103,000000,14.67,14.75,14.645,14.71,35780,0
+XOMO.US,D,20250106,000000,14.81,14.86,14.7,14.74,48943,0
+XOMO.US,D,20250107,000000,14.77,14.889,14.77,14.83,33096,0
+XOMO.US,D,20250108,000000,14.72,14.74,14.51,14.59,61322,0
+XOMO.US,D,20250110,000000,14.805,14.86,14.52,14.57,103245,0
+XOMO.US,D,20250113,000000,14.6805,14.83,14.66,14.81,49336,0
+XOMO.US,D,20250114,000000,14.78,14.8349,14.7,14.8349,10202,0
+XOMO.US,D,20250115,000000,14.9,14.99,14.84,14.99,59172,0
+XOMO.US,D,20250116,000000,14.96,15.03,14.9036,14.96,27550,0
+XOMO.US,D,20250117,000000,14.92,15.1234,14.89,15.05,82013,0
+XOMO.US,D,20250121,000000,15.1,15.1,14.98,14.98,215708,0
+XOMO.US,D,20250122,000000,14.98,15.0499,14.78,14.7825,93097,0
+XOMO.US,D,20250123,000000,14.525,14.6404,14.46,14.55,48531,0
+XOMO.US,D,20250124,000000,14.55,14.55,14.32,14.32,86320,0
+XOMO.US,D,20250127,000000,14.48,14.5676,14.35,14.5,46472,0
+XOMO.US,D,20250128,000000,14.51,14.5611,14.26,14.26,46895,0
+XOMO.US,D,20250129,000000,14.25,14.38,14.23,14.38,13250,0
+XOMO.US,D,20250130,000000,14.4287,14.5,14.38,14.44,20095,0
+XOMO.US,D,20250131,000000,14.54,14.54,14.0748,14.17,172455,0
+XOMO.US,D,20250203,000000,14.15,14.21,13.97,14.15,37817,0
+XOMO.US,D,20250204,000000,14.1703,14.49,14.17,14.49,33352,0
+XOMO.US,D,20250205,000000,14.41,14.5,14.41,14.4663,11239,0
+XOMO.US,D,20250206,000000,14.4701,14.4701,14.33,14.41,11900,0
+XOMO.US,D,20250207,000000,14.39,14.5,14.39,14.4305,56086,0
+XOMO.US,D,20250210,000000,14.58,14.65,14.52,14.64,46658,0
+XOMO.US,D,20250211,000000,14.69,14.73,14.62,14.68,31658,0
+XOMO.US,D,20250212,000000,14.65,14.73,14.285,14.29,62078,0
+XOMO.US,D,20250213,000000,14.3,14.4,14.23,14.35,45001,0
+XOMO.US,D,20250214,000000,14.47,14.61,14.36,14.36,30401,0
+XOMO.US,D,20250218,000000,14.499,14.725,14.42,14.64,32893,0
+XOMO.US,D,20250219,000000,14.75,14.8699,14.64,14.69,59813,0
+XOMO.US,D,20250220,000000,14.43,14.65,14.39,14.64,56075,0
+XOMO.US,D,20250221,000000,14.609,14.609,14.4693,14.48,41016,0
+XOMO.US,D,20250224,000000,14.5,14.59,14.41,14.52,127297,0
+XOMO.US,D,20250225,000000,14.57,14.6125,14.27,14.35,36103,0
+XOMO.US,D,20250226,000000,14.3367,14.4,14.24,14.38,14198,0
+XOMO.US,D,20250227,000000,14.4,14.56,14.4,14.47,21251,0
+XOMO.US,D,20250228,000000,14.41,14.56,14.33,14.55,18770,0
+XOMO.US,D,20250303,000000,14.58,14.6,14.0383,14.15,60875,0
+XOMO.US,D,20250304,000000,14,14.32,13.96,14.13,17717,0
+XOMO.US,D,20250305,000000,13.96,14.05,13.6895,13.92,41943,0
+XOMO.US,D,20250306,000000,13.842,14.11,13.79,14.11,37120,0
+XOMO.US,D,20250307,000000,14.2113,14.29,14.1901,14.211,19276,0
+XOMO.US,D,20250310,000000,14.26,14.4499,14.18,14.38,45051,0
+XOMO.US,D,20250311,000000,14.32,14.34,14.18,14.19,31213,0
+XOMO.US,D,20250312,000000,14.28,14.3199,14.18,14.27,34587,0
+XOMO.US,D,20250313,000000,14.2,14.37,14.1379,14.2,32784,0
+XOMO.US,D,20250314,000000,14.21,14.5499,14.21,14.5327,85555,0
+XOMO.US,D,20250317,000000,14.53,14.74,14.53,14.7166,35469,0
+XOMO.US,D,20250318,000000,14.74,14.75,14.633,14.67,47182,0
+XOMO.US,D,20250319,000000,14.739,14.82,14.68,14.8007,63530,0
+XOMO.US,D,20250320,000000,14.4282,14.56,14.412,14.55,64865,0
+XOMO.US,D,20250321,000000,14.4752,14.54,14.41,14.48,46165,0
+XOMO.US,D,20250324,000000,14.59,14.645,14.53,14.54,275282,0
+XOMO.US,D,20250325,000000,14.675,14.7054,14.58,14.627,15842,0
+XOMO.US,D,20250326,000000,14.77,14.798,14.7044,14.71,52819,0
+XOMO.US,D,20250327,000000,14.6732,14.7921,14.6732,14.75,25502,0
+XOMO.US,D,20250328,000000,14.73,14.75,14.68,14.712,37253,0
+XOMO.US,D,20250331,000000,14.82,14.9201,14.8159,14.83,45265,0
+XOMO.US,D,20250401,000000,14.81,14.8778,14.765,14.83,34045,0
+XOMO.US,D,20250402,000000,14.83,14.8488,14.7819,14.8367,17137,0
+XOMO.US,D,20250403,000000,14.27,14.48,14.09,14.09,28331,0
+XOMO.US,D,20250404,000000,13.83,13.88,13.11,13.13,72437,0
+XOMO.US,D,20250407,000000,12.65,13.13,12.52,12.965,39037,0
+XOMO.US,D,20250408,000000,13.3,13.3287,12.52,12.72,25071,0
+XOMO.US,D,20250409,000000,12.51,13.4495,12.4158,13.3722,51602,0
+XOMO.US,D,20250410,000000,13.18,13.18,12.41,12.5751,33901,0
+XOMO.US,D,20250411,000000,12.67,13.07,12.5,12.9934,41076,0
+XOMO.US,D,20250414,000000,13.07,13.22,12.9455,13.05,21598,0
+XOMO.US,D,20250415,000000,13.09,13.16,13.0399,13.0399,28090,0
+XOMO.US,D,20250416,000000,13.15,13.18,13.04,13.12,38722,0
+XOMO.US,D,20250417,000000,12.8,13,12.8,12.86,30011,0
+XOMO.US,D,20250421,000000,12.68,12.79,12.5708,12.69,92996,0
+XOMO.US,D,20250422,000000,12.8,13.07,12.8,13.01,16694,0
+XOMO.US,D,20250423,000000,12.96,13.08,12.86,12.93,23513,0
+XOMO.US,D,20250424,000000,13.05,13.12,12.95,13.08,24437,0
+XOMO.US,D,20250425,000000,13.0922,13.1485,13.06,13.1485,20062,0
+XOMO.US,D,20250428,000000,13.1927,13.21,13.05,13.1627,24099,0
+XOMO.US,D,20250429,000000,13.08,13.19,13.05,13.13,24726,0
+XOMO.US,D,20250430,000000,13.01,13.01,12.68,12.855,30680,0
+XOMO.US,D,20250501,000000,12.76,13.0221,12.74,12.92,39613,0
+XOMO.US,D,20250502,000000,13.2,13.2,12.7665,12.96,36612,0
+XOMO.US,D,20250505,000000,12.89,12.95,12.64,12.65,25871,0
+XOMO.US,D,20250506,000000,12.77,12.97,12.69,12.84,56236,0
+XOMO.US,D,20250507,000000,12.9,12.91,12.8,12.86,9090,0
+XOMO.US,D,20250508,000000,12.988,13.13,12.93,13.04,51796,0
+XOMO.US,D,20250509,000000,13.12,13.16,13.055,13.13,25220,0
+XOMO.US,D,20250512,000000,13.35,13.365,13.21,13.3,63924,0
+XOMO.US,D,20250513,000000,13.285,13.36,13.27,13.35,14676,0
+XOMO.US,D,20250514,000000,13.27,13.4,13.14,13.23,69007,0
+XOMO.US,D,20250515,000000,12.72,12.94,12.6215,12.94,58158,0
+XOMO.US,D,20250516,000000,12.9457,13.01,12.82,12.92,40994,0
+XOMO.US,D,20250519,000000,12.72,12.85,12.64,12.73,279215,0
+XOMO.US,D,20250520,000000,12.705,12.74,12.522,12.57,35355,0
+XOMO.US,D,20250521,000000,12.575,12.63,12.41,12.42,55779,0
+XOMO.US,D,20250522,000000,12.35,12.35,12.1984,12.34,18746,0
+XOMO.US,D,20250523,000000,12.28,12.36,12.21,12.34,48207,0
+XOMO.US,D,20250527,000000,12.35,12.39,12.3,12.38,39201,0
+XOMO.US,D,20250528,000000,12.45,12.45,12.2134,12.2134,40440,0
+XOMO.US,D,20250529,000000,12.28,12.29,12.21,12.281,44551,0
+XOMO.US,D,20250530,000000,12.22,12.28,12.15,12.27,30092,0
+XOMO.US,D,20250602,000000,12.3942,12.3942,12.3,12.32,24317,0
+XOMO.US,D,20250603,000000,12.32,12.4682,12.2899,12.44,31113,0
+XOMO.US,D,20250604,000000,12.4225,12.4899,12.29,12.33,43119,0
+XOMO.US,D,20250605,000000,12.34,12.43,12.25,12.28,37841,0
+XOMO.US,D,20250606,000000,12.34,12.51,12.34,12.51,33690,0
+XOMO.US,D,20250609,000000,12.51,12.63,12.46,12.56,67827,0
+XOMO.US,D,20250610,000000,12.65,12.77,12.63,12.75,79368,0
+XOMO.US,D,20250611,000000,12.75,12.93,12.7,12.93,67326,0
+XOMO.US,D,20250612,000000,12.59,12.6367,12.5,12.63,63649,0
+XOMO.US,D,20250613,000000,12.96,12.96,12.75,12.92,145795,0
+XOMO.US,D,20250616,000000,12.83,12.99,12.7846,12.95,57842,0
+XOMO.US,D,20250617,000000,13.05,13.156,12.98,13.05,62151,0
+XOMO.US,D,20250618,000000,13.07,13.1597,13,13.02,54141,0
+XOMO.US,D,20250620,000000,13.03,13.19,13.012,13.19,44989,0
+XOMO.US,D,20250623,000000,13.302,13.34,12.82,12.84,261243,0
+XOMO.US,D,20250624,000000,12.6,12.75,12.41,12.49,47703,0
+XOMO.US,D,20250625,000000,12.4048,12.5658,12.403,12.51,19406,0
+XOMO.US,D,20250626,000000,12.5,12.675,12.5,12.63,24939,0
+XOMO.US,D,20250627,000000,12.57,12.61,12.5054,12.55,20893,0
+XOMO.US,D,20250630,000000,12.55,12.58,12.42,12.45,52440,0
+XOMO.US,D,20250701,000000,12.4405,12.62,12.38,12.62,17602,0
+XOMO.US,D,20250702,000000,12.69,12.8,12.58,12.8,22421,0
+XOMO.US,D,20250703,000000,12.7883,12.89,12.77,12.89,27741,0
+XOMO.US,D,20250707,000000,12.88,12.9,12.71,12.8,39538,0
+XOMO.US,D,20250708,000000,12.825,13.05,12.76,13.01,67077,0
+XOMO.US,D,20250709,000000,12.97,13.0399,12.92,13.01,98916,0
+XOMO.US,D,20250710,000000,12.65,12.77,12.59,12.75,35727,0
+XOMO.US,D,20250711,000000,12.71,12.8,12.7,12.8,49840,0
+XOMO.US,D,20250714,000000,12.7336,12.8,12.57,12.6384,67300,0
+XOMO.US,D,20250715,000000,12.62,12.63,12.5,12.52,39987,0
+XOMO.US,D,20250716,000000,12.5781,12.5781,12.45,12.489,31353,0
+XOMO.US,D,20250717,000000,12.43,12.48,12.38,12.4332,37106,0
+XOMO.US,D,20250718,000000,12.34,12.3504,11.96,12,60570,0
+XOMO.US,D,20250721,000000,12,12.1,11.96,12.01,386687,0
+XOMO.US,D,20250722,000000,12.0948,12.1501,11.98,12.0689,23755,0
+XOMO.US,D,20250723,000000,12.092,12.24,12.07,12.24,22491,0
+XOMO.US,D,20250724,000000,12.1503,12.31,12.14,12.31,24995,0
+XOMO.US,D,20250725,000000,12.33,12.33,12.1906,12.28,25612,0
+XOMO.US,D,20250728,000000,12.4,12.41,12.33,12.38,33804,0
+XOMO.US,D,20250729,000000,12.38,12.5,12.38,12.5,23048,0
+XOMO.US,D,20250730,000000,12.4,12.43,12.35,12.38,29091,0
+XOMO.US,D,20250731,000000,12.3,12.48,12.3,12.41,42167,0
+XOMO.US,D,20250801,000000,12.41,12.47,12.17,12.25,54825,0
+XOMO.US,D,20250804,000000,12.207,12.25,11.99,12.02,81151,0
+XOMO.US,D,20250805,000000,12.02,12.06,11.874,12,55442,0
+XOMO.US,D,20250806,000000,12.07,12.14,11.89,11.92,111739,0
+XOMO.US,D,20250807,000000,11.74,11.83,11.61,11.61,76998,0
+XOMO.US,D,20250808,000000,11.68,11.765,11.64,11.71,52614,0
+XOMO.US,D,20250811,000000,11.7554,11.78,11.62,11.647,57917,0
+XOMO.US,D,20250812,000000,11.66,11.76,11.64,11.6665,44911,0
+XOMO.US,D,20250813,000000,11.67,11.82,11.6605,11.81,47932,0
+XOMO.US,D,20250814,000000,11.8,11.8087,11.72,11.8087,29751,0
+XOMO.US,D,20250815,000000,11.78,11.8953,11.7614,11.79,48533,0
+XOMO.US,D,20250818,000000,11.75,11.85,11.75,11.81,284010,0
+XOMO.US,D,20250819,000000,11.82,11.91,11.8,11.91,28395,0
+XOMO.US,D,20250820,000000,11.9,12.019,11.9,11.96,47043,0
+XOMO.US,D,20250821,000000,11.96,12.03,11.91,12,58587,0
+XOMO.US,D,20250822,000000,12.07,12.1695,12,12.15,33535,0
+XOMO.US,D,20250825,000000,12.15,12.22,12.15,12.22,42388,0
+XOMO.US,D,20250826,000000,12.1605,12.21,12.12,12.18,35448,0
+XOMO.US,D,20250827,000000,12.22,12.3,12.15,12.26,43690,0
+XOMO.US,D,20250828,000000,12.26,12.37,12.25,12.37,90719,0
+XOMO.US,D,20250829,000000,12.4,12.45,12.37,12.45,24374,0
+XOMO.US,D,20250902,000000,12.4,12.49,12.36,12.44,44889,0
+XOMO.US,D,20250903,000000,12.4132,12.44,12.22,12.27,66998,0
+XOMO.US,D,20250904,000000,11.9228,12.06,11.9228,12.03,29572,0
+XOMO.US,D,20250905,000000,11.92,11.9316,11.67,11.69,81847,0
+XOMO.US,D,20250908,000000,11.72,11.7602,11.64,11.74,60109,0
+XOMO.US,D,20250909,000000,11.88,11.9499,11.8,11.81,80882,0
+XOMO.US,D,20250910,000000,11.9,11.98,11.88,11.98,49542,0
+XOMO.US,D,20250911,000000,11.95,11.98,11.94,11.945,48947,0
+XOMO.US,D,20250912,000000,12.01,12.013,11.94,11.94,19858,0
+XOMO.US,D,20250915,000000,11.99,12.05,11.92,12.02,38716,0
+XOMO.US,D,20250916,000000,12.1,12.2,12.01,12.14,41386,0
+XOMO.US,D,20250917,000000,12.168,12.22,12.14,12.19,88477,0
+XOMO.US,D,20250918,000000,12.2,12.21,12.09,12.11,21060,0
+XOMO.US,D,20250919,000000,12.1,12.13,12.0401,12.061,11151,0
+XOMO.US,D,20250922,000000,12,12.06,11.9335,11.98,255049,0
+XOMO.US,D,20250923,000000,12.065,12.21,12.0506,12.19,15783,0
+XOMO.US,D,20250924,000000,12.23,12.2999,12.12,12.18,16161,0
+XOMO.US,D,20250925,000000,12.2463,12.32,12.22,12.28,32701,0
+XOMO.US,D,20250926,000000,12.33,12.47,12.33,12.4,76080,0
+XOMO.US,D,20250929,000000,12.31,12.32,12.0663,12.14,65442,0
+XOMO.US,D,20250930,000000,11.99,12.1,11.885,11.99,49290,0
+XOMO.US,D,20251001,000000,11.975,12.01,11.8298,11.91,57508,0
+XOMO.US,D,20251002,000000,11.7,11.78,11.5844,11.62,69518,0
+XOMO.US,D,20251003,000000,11.6648,11.81,11.6648,11.8,68376,0
+XOMO.US,D,20251006,000000,11.8,11.9,11.8,11.83,37437,0
+XOMO.US,D,20251007,000000,11.9,11.9,11.67,11.88,24075,0
+XOMO.US,D,20251008,000000,11.81,11.893,11.8,11.82,38625,0
+XOMO.US,D,20251009,000000,11.925,11.93,11.76,11.7603,23249,0
+XOMO.US,D,20251010,000000,11.6936,11.73,11.56,11.56,41255,0
+XOMO.US,D,20251013,000000,11.66,11.7184,11.62,11.69,33562,0
+XOMO.US,D,20251014,000000,11.62,11.7665,11.62,11.7273,11381,0
+XOMO.US,D,20251015,000000,11.78,11.82,11.615,11.6674,16416,0
+XOMO.US,D,20251016,000000,11.62,11.62,11.4601,11.4899,23541,0
+XOMO.US,D,20251017,000000,11.6,11.7,11.555,11.66,19141,0
+XOMO.US,D,20251020,000000,11.6505,11.71,11.64,11.66,329514,0
+XOMO.US,D,20251021,000000,11.687,11.72,11.655,11.7088,15363,0
+XOMO.US,D,20251022,000000,11.72,11.8565,11.72,11.85,54488,0
+XOMO.US,D,20251023,000000,11.87,11.95,11.79,11.85,39162,0
+XOMO.US,D,20251024,000000,11.84,11.88,11.765,11.7801,32237,0
+XOMO.US,D,20251027,000000,11.8,11.83,11.75,11.79,32525,0
+XOMO.US,D,20251028,000000,11.79,11.8406,11.75,11.77,21627,0
+XOMO.US,D,20251029,000000,11.8299,11.93,11.8,11.87,52399,0
+XOMO.US,D,20251030,000000,11.741,11.78,11.65,11.66,20550,0
+XOMO.US,D,20251031,000000,11.63,11.7,11.4649,11.65,64628,0
+XOMO.US,D,20251103,000000,11.62,11.69,11.58,11.62,33865,0
+XOMO.US,D,20251104,000000,11.6,11.64,11.471,11.64,26658,0
+XOMO.US,D,20251105,000000,11.675,11.705,11.58,11.58,44178,0
+XOMO.US,D,20251106,000000,11.48,11.67,11.47,11.67,37480,0
+XOMO.US,D,20251107,000000,11.65,11.8199,11.64,11.78,50721,0
+XOMO.US,D,20251110,000000,11.8095,11.88,11.6852,11.85,37758,0
+XOMO.US,D,20251111,000000,11.915,12.03,11.91,11.95,68749,0
+XOMO.US,D,20251112,000000,11.91,11.934,11.845,11.86,35682,0
+XOMO.US,D,20251113,000000,11.82,11.8856,11.8,11.83,62903,0
+XOMO.US,D,20251114,000000,11.83,11.9499,11.72,11.9263,45996,0
+XOMO.US,D,20251117,000000,11.88,11.94,11.79,11.8068,28041,0
+XOMO.US,D,20251118,000000,11.76,11.93,11.74,11.9143,25266,0
+XOMO.US,D,20251119,000000,11.75,11.86,11.68,11.7907,55268,0
+XOMO.US,D,20251120,000000,11.7686,11.8599,11.63,11.64,68406,0
+XOMO.US,D,20251121,000000,11.64,11.71,11.56,11.6803,59517,0
+XOMO.US,D,20251124,000000,11.665,11.6684,11.49,11.59,406836,0
+XOMO.US,D,20251125,000000,11.52,11.5749,11.46,11.47,59541,0
+XOMO.US,D,20251126,000000,11.4915,11.5793,11.47,11.5,27642,0
+XOMO.US,D,20251128,000000,11.487,11.5806,11.42,11.56,11650,0
+XOMO.US,D,20251201,000000,11.63,11.655,11.55,11.5953,39802,0
+XOMO.US,D,20251202,000000,11.57,11.59,11.475,11.5258,30874,0
+XOMO.US,D,20251203,000000,11.5582,11.6899,11.5582,11.67,28362,0
+XOMO.US,D,20251204,000000,11.662,11.662,11.57,11.57,32439,0
+XOMO.US,D,20251205,000000,11.58,11.6701,11.54,11.58,39672,0
+XOMO.US,D,20251208,000000,11.54,11.56,11.38,11.5,58821,0
+XOMO.US,D,20251209,000000,11.661,11.8,11.49,11.64,56421,0
+XOMO.US,D,20251210,000000,11.68,11.77,11.64,11.75,71236,0
+XOMO.US,D,20251211,000000,11.7,11.771,11.69,11.73,47329,0
+XOMO.US,D,20251212,000000,11.71,11.72,11.65,11.68,67884,0
+XOMO.US,D,20251215,000000,11.6968,11.6968,11.5254,11.65,59534,0
+XOMO.US,D,20251216,000000,11.46,11.58,11.3244,11.37,72439,0
+XOMO.US,D,20251217,000000,11.41,11.5746,11.4,11.5746,25198,0
+XOMO.US,D,20251218,000000,11.4182,11.55,11.4,11.455,27945,0
+XOMO.US,D,20251219,000000,11.5,11.53,11.41,11.52,44976,0
+XOMO.US,D,20251222,000000,11.568,11.6,11.531,11.57,49958,0
+XOMO.US,D,20251223,000000,11.62,11.6848,11.58,11.64,36957,0
+XOMO.US,D,20251224,000000,11.65,11.6999,11.6487,11.6491,21462,0
+XOMO.US,D,20251226,000000,11.58,11.65,11.54,11.57,28238,0
+XOMO.US,D,20251229,000000,11.64,11.75,11.61,11.72,65565,0
+XOMO.US,D,20251230,000000,11.75,11.7699,11.7019,11.72,14837,0
+XOMO.US,D,20251231,000000,11.7106,11.7106,11.67,11.71,20070,0
+XOMO.US,D,20260102,000000,11.62,11.77,11.6118,11.74,43630,0
+XOMO.US,D,20260105,000000,11.9999,12.018,11.775,12.01,59973,0
+XOMO.US,D,20260106,000000,11.96,11.98,11.63,11.63,32926,0
+XOMO.US,D,20260107,000000,11.57,11.67,11.4084,11.45,46173,0
+XOMO.US,D,20260108,000000,11.45,11.84,11.44,11.77,35657,0
+XOMO.US,D,20260109,000000,11.8,11.9,11.71,11.88,37754,0
+XOMO.US,D,20260112,000000,11.91,11.91,11.75,11.83,65195,0
+XOMO.US,D,20260113,000000,11.9243,12.07,11.85,12.02,49538,0
+XOMO.US,D,20260114,000000,12.05,12.48,12.04,12.33,56219,0
+XOMO.US,D,20260115,000000,12.14,12.27,12.14,12.17,54692,0
+XOMO.US,D,20260116,000000,12.155,12.28,12.155,12.2586,45583,0
+XOMO.US,D,20260120,000000,12.38,12.382,12.27,12.27,268851,0
+XOMO.US,D,20260121,000000,12.44,12.5999,12.41,12.58,60384,0
+XOMO.US,D,20260122,000000,12.4,12.46,12.29,12.4224,75649,0
+XOMO.US,D,20260123,000000,12.495,12.59,12.48,12.5,65176,0
+XOMO.US,D,20260126,000000,12.642,12.74,12.4826,12.55,77648,0
+XOMO.US,D,20260127,000000,12.57,12.67,12.55,12.64,39057,0
+XOMO.US,D,20260128,000000,12.7476,12.762,12.68,12.75,23451,0
+XOMO.US,D,20260129,000000,12.822,13,12.765,12.85,68556,0
+XOMO.US,D,20260130,000000,12.69,12.9538,12.6,12.893,121637,0
+XOMO.US,D,20260202,000000,12.7644,12.85,12.64,12.68,80127,0
+XOMO.US,D,20260203,000000,12.68,13.135,12.68,13.0717,70576,0
+XOMO.US,D,20260204,000000,13.06,13.35,13.04,13.35,76742,0
+XOMO.US,D,20260205,000000,13.105,13.105,12.93,13.055,84334,0
+XOMO.US,D,20260206,000000,13.07,13.3267,13.05,13.32,57751,0
+XOMO.US,D,20260209,000000,13.32,13.41,13.24,13.38,65962,0
+XOMO.US,D,20260210,000000,13.367,13.46,13.32,13.385,28276,0
+XOMO.US,D,20260211,000000,13.58,13.73,13.5,13.645,95205,0
+XOMO.US,D,20260212,000000,13.34,13.46,13.08,13.08,69012,0
+XOMO.US,D,20260213,000000,13.14,13.184,12.952,12.99,114892,0
+XOMO.US,D,20260217,000000,12.97,13,12.7047,12.81,153596,0
+XOMO.US,D,20260218,000000,12.96,13.2,12.9455,13.195,97726,0
diff --git a/daily/us/nyse etfs/2/xph.us.txt b/daily/us/nyse etfs/2/xph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..266ca987acb776a2c7b0e7253bfeb8d5da3531c0
--- /dev/null
+++ b/daily/us/nyse etfs/2/xph.us.txt	
@@ -0,0 +1,4921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPH.US,D,20060622,000000,12.3406,12.3406,12.281,12.3168,13058.956376073,0
+XPH.US,D,20060623,000000,12.428,12.428,12.428,12.428,62777.477654521,0
+XPH.US,D,20060629,000000,12.4647,12.4647,12.4647,12.4647,238.73593498374,0
+XPH.US,D,20060630,000000,12.6524,12.6524,12.6524,12.6524,238.73593498374,0
+XPH.US,D,20060703,000000,12.5868,12.6126,12.5868,12.6126,2759.0621346855,0
+XPH.US,D,20060711,000000,12.4934,12.4934,12.4934,12.4934,238.73593498374,0
+XPH.US,D,20060714,000000,12.287,12.3168,12.287,12.3168,37668.904171801,0
+XPH.US,D,20060718,000000,12.3258,12.3336,12.2195,12.2562,47706.894011941,0
+XPH.US,D,20060721,000000,12.2275,12.2523,12.2195,12.2523,430399.59046625,0
+XPH.US,D,20060724,000000,12.4816,12.5213,12.4816,12.5213,155436.2328422,0
+XPH.US,D,20060725,000000,12.5541,12.6563,12.5541,12.6563,20091.089549581,0
+XPH.US,D,20060726,000000,12.7824,12.7913,12.7754,12.7873,124803.49114239,0
+XPH.US,D,20060727,000000,12.7953,12.7953,12.7079,12.7079,7534.7881589805,0
+XPH.US,D,20060728,000000,12.7665,12.8916,12.7665,12.8916,13058.956376073,0
+XPH.US,D,20060731,000000,12.8598,12.8598,12.8152,12.8152,12303.462910934,0
+XPH.US,D,20060801,000000,12.7873,12.8152,12.7824,12.7982,20091.089549581,0
+XPH.US,D,20060804,000000,13.0435,13.0435,12.9075,12.9393,22853.173658127,0
+XPH.US,D,20060807,000000,12.7199,12.7199,12.7199,12.7199,238.73593498374,0
+XPH.US,D,20060808,000000,12.7397,12.7873,12.6871,12.6871,96428.163916407,0
+XPH.US,D,20060809,000000,12.8548,12.8668,12.7487,12.7487,6785.3386415632,0
+XPH.US,D,20060810,000000,12.7119,12.7794,12.695,12.7794,2006.5906434076,0
+XPH.US,D,20060811,000000,12.8032,12.8032,12.699,12.699,153682.48067846,0
+XPH.US,D,20060814,000000,12.7873,12.8548,12.7545,12.7545,2759.0621346855,0
+XPH.US,D,20060815,000000,12.8062,12.9343,12.8062,12.9343,9538.3568285276,0
+XPH.US,D,20060816,000000,13.0048,13.0871,13.0048,13.0871,7276.9130562132,0
+XPH.US,D,20060817,000000,13.0743,13.1089,13.0593,13.0901,7030.118524268,0
+XPH.US,D,20060818,000000,13.1041,13.1219,13.0435,13.105,8541.1054545448,0
+XPH.US,D,20060821,000000,13.0593,13.0593,13.0336,13.0544,4520.8728953883,0
+XPH.US,D,20060822,000000,13.0266,13.0901,13.0216,13.0743,17079.188935229,0
+XPH.US,D,20060823,000000,13.1041,13.1041,13.0435,13.0474,10043.02646324,0
+XPH.US,D,20060824,000000,13.1259,13.1259,13.0474,13.0811,4768.6747519537,0
+XPH.US,D,20060825,000000,13.0743,13.1041,13.0514,13.0901,4020.2325591566,0
+XPH.US,D,20060828,000000,13.1219,13.1844,13.1219,13.1417,7534.7881589805,0
+XPH.US,D,20060829,000000,13.1794,13.2371,13.1636,13.2371,18837.977722071,0
+XPH.US,D,20060830,000000,13.2371,13.2727,13.2371,13.2639,6532.5001618968,0
+XPH.US,D,20060831,000000,13.2301,13.2301,13.1754,13.2162,8288.2669748785,0
+XPH.US,D,20060901,000000,13.2966,13.2966,13.2757,13.2966,4020.2325591566,0
+XPH.US,D,20060905,000000,13.2639,13.2727,13.2371,13.2699,9041.7457907766,0
+XPH.US,D,20060906,000000,13.2609,13.2609,13.1089,13.1219,7276.9130562132,0
+XPH.US,D,20060907,000000,13.1089,13.1089,13.0266,13.0385,25861.044973999,0
+XPH.US,D,20060908,000000,13.0385,13.1754,13.0385,13.1686,147397.78237312,0
+XPH.US,D,20060911,000000,13.1259,13.2013,13.1259,13.2013,3512.5409505835,0
+XPH.US,D,20060912,000000,13.2639,13.4217,13.2162,13.4147,21842.827064082,0
+XPH.US,D,20060913,000000,13.3661,13.4297,13.3622,13.4297,2508.2383042595,0
+XPH.US,D,20060914,000000,13.3462,13.4257,13.3462,13.4257,5779.0213459988,0
+XPH.US,D,20060915,000000,13.4415,13.4575,13.4336,13.4415,58002.758954847,0
+XPH.US,D,20060918,000000,13.4415,13.4604,13.375,13.382,9787.1660097131,0
+XPH.US,D,20060919,000000,13.3334,13.3462,13.2727,13.3383,5779.0213459988,0
+XPH.US,D,20060920,000000,13.4545,13.4723,13.4336,13.4336,14060.237048536,0
+XPH.US,D,20060921,000000,13.4217,13.4375,13.3214,13.3334,15825.069783099,0
+XPH.US,D,20060922,000000,13.2609,13.2797,13.241,13.244,7276.9130562132,0
+XPH.US,D,20060925,000000,13.3264,13.4018,13.2609,13.375,24857.749652294,0
+XPH.US,D,20060926,000000,13.3989,13.4257,13.372,13.4018,10548.703422572,0
+XPH.US,D,20060927,000000,13.4018,13.515,13.4018,13.515,9041.7457907766,0
+XPH.US,D,20060928,000000,13.4912,13.5318,13.4545,13.5318,64031.596806651,0
+XPH.US,D,20060929,000000,13.5408,13.5626,13.5408,13.5587,14060.237048536,0
+XPH.US,D,20061002,000000,13.6203,13.6242,13.5031,13.5031,7785.6119894064,0
+XPH.US,D,20061003,000000,13.4654,13.5795,13.4654,13.5368,178029.51674832,0
+XPH.US,D,20061004,000000,13.5368,13.6321,13.507,13.6153,35156.636569061,0
+XPH.US,D,20061005,000000,13.653,13.6848,13.5915,13.6848,65794.414891974,0
+XPH.US,D,20061006,000000,13.6918,13.7176,13.656,13.7176,13058.956376073,0
+XPH.US,D,20061009,000000,13.7205,13.7632,13.7126,13.7533,25861.044973999,0
+XPH.US,D,20061010,000000,13.7741,13.7741,13.6272,13.6848,16320.67349623,0
+XPH.US,D,20061011,000000,13.6758,13.6918,13.6153,13.6718,19085.779578636,0
+XPH.US,D,20061012,000000,13.7245,13.7861,13.7176,13.7861,14814.723189054,0
+XPH.US,D,20061013,000000,13.8069,13.8664,13.7861,13.8664,16569.482677416,0
+XPH.US,D,20061016,000000,13.8704,13.9577,13.8704,13.9459,42435.564274514,0
+XPH.US,D,20061017,000000,13.9091,13.9895,13.8902,13.9667,14060.237048536,0
+XPH.US,D,20061018,000000,13.9707,13.9707,13.8942,13.925,13561.611361545,0
+XPH.US,D,20061019,000000,13.9538,13.9826,13.93,13.9538,92155.092877584,0
+XPH.US,D,20061020,000000,13.9865,13.9865,13.9131,13.9826,9787.1660097131,0
+XPH.US,D,20061023,000000,13.8863,13.9459,13.8863,13.9409,38165.515209553,0
+XPH.US,D,20061024,000000,13.8526,13.8526,13.7661,13.8426,184066.41319708,0
+XPH.US,D,20061025,000000,13.8863,13.8863,13.7821,13.8317,13561.611361545,0
+XPH.US,D,20061026,000000,13.8863,13.8863,13.7404,13.8664,21842.827064082,0
+XPH.US,D,20061027,000000,13.7741,13.8069,13.7334,13.7582,141623.79765023,0
+XPH.US,D,20061030,000000,13.7334,13.7334,13.6649,13.6888,74581.307553845,0
+XPH.US,D,20061031,000000,13.7294,13.7294,13.6371,13.656,39424.670984784,0
+XPH.US,D,20061101,000000,13.7016,13.7741,13.5368,13.5448,116019.62045437,0
+XPH.US,D,20061102,000000,13.5448,13.5587,13.4912,13.5408,66542.857084772,0
+XPH.US,D,20061103,000000,13.5716,13.5756,13.4683,13.4882,28628.165705645,0
+XPH.US,D,20061106,000000,13.507,13.6441,13.507,13.6242,31641.073644617,0
+XPH.US,D,20061107,000000,13.6371,13.7899,13.6371,13.7245,167495.92319505,0
+XPH.US,D,20061108,000000,13.5756,13.6103,13.524,13.5626,396247.25654352,0
+XPH.US,D,20061109,000000,13.524,13.528,13.1964,13.2251,522800.47055117,0
+XPH.US,D,20061110,000000,13.2212,13.2639,13.1328,13.2251,35656.269580672,0
+XPH.US,D,20061113,000000,13.3006,13.3432,13.2699,13.2887,48462.387477079,0
+XPH.US,D,20061114,000000,13.2639,13.3899,13.1964,13.3899,25110.588131961,0
+XPH.US,D,20061115,000000,13.3562,13.4375,13.3462,13.4147,32143.728630089,0
+XPH.US,D,20061116,000000,13.4604,13.5478,13.4604,13.5478,11801.815250082,0
+XPH.US,D,20061117,000000,13.5954,13.6321,13.5557,13.6321,70816.935448214,0
+XPH.US,D,20061120,000000,13.7126,13.7126,13.6203,13.6649,11298.15293999,0
+XPH.US,D,20061121,000000,13.6966,13.6966,13.5915,13.5915,7030.118524268,0
+XPH.US,D,20061122,000000,13.6401,13.6401,13.5528,13.5795,3766.3867548701,0
+XPH.US,D,20061124,000000,13.5795,13.5795,13.5795,13.5795,2508.2383042595,0
+XPH.US,D,20061127,000000,13.4803,13.515,13.3562,13.372,9041.7457907766,0
+XPH.US,D,20061128,000000,13.4415,13.4455,13.3661,13.4098,7534.7881589805,0
+XPH.US,D,20061129,000000,13.4842,13.5318,13.4545,13.5031,12558.31603984,0
+XPH.US,D,20061130,000000,13.5318,13.5528,13.4991,13.5368,9041.7457907766,0
+XPH.US,D,20061201,000000,13.5666,13.5666,13.4575,13.4991,12558.31603984,0
+XPH.US,D,20061204,000000,13.5716,13.6033,13.5626,13.6033,4768.6747519537,0
+XPH.US,D,20061205,000000,13.653,13.6888,13.6441,13.6848,9787.1660097131,0
+XPH.US,D,20061206,000000,13.6689,13.6758,13.6153,13.649,10800.534577618,0
+XPH.US,D,20061207,000000,13.7334,13.7334,13.653,13.6599,5517.1169447508,0
+XPH.US,D,20061208,000000,13.6242,13.6966,13.6242,13.6966,1009.3392694249,0
+XPH.US,D,20061211,000000,13.6371,13.653,13.6103,13.6242,5025.5425301007,0
+XPH.US,D,20061212,000000,13.656,13.6599,13.5885,13.6073,12801.081273306,0
+XPH.US,D,20061213,000000,13.6918,13.6918,13.6242,13.653,83624.060669241,0
+XPH.US,D,20061214,000000,13.7016,13.7334,13.6758,13.7176,428892.63283446,0
+XPH.US,D,20061215,000000,13.7364,13.7404,13.6818,13.7046,7276.9130562132,0
+XPH.US,D,20061218,000000,13.6689,13.7126,13.5716,13.5954,13561.611361545,0
+XPH.US,D,20061219,000000,13.6203,13.649,13.5915,13.649,6785.3386415632,0
+XPH.US,D,20061220,000000,13.7046,13.7205,13.6599,13.6848,4768.6747519537,0
+XPH.US,D,20061221,000000,13.6976,13.7016,13.653,13.7016,7785.6119894064,0
+XPH.US,D,20061222,000000,13.6203,13.6689,13.6203,13.6441,6785.3386415632,0
+XPH.US,D,20061226,000000,13.6649,13.6818,13.6371,13.653,7030.118524268,0
+XPH.US,D,20061227,000000,13.7046,13.7126,13.6888,13.6888,2262.4510969345,0
+XPH.US,D,20061228,000000,13.7404,13.7404,13.7016,13.7016,6785.3386415632,0
+XPH.US,D,20061229,000000,13.6918,13.6918,13.6272,13.6272,12558.31603984,0
+XPH.US,D,20070103,000000,13.8069,13.8317,13.6441,13.6818,69557.779672984,0
+XPH.US,D,20070104,000000,13.7245,13.8902,13.7245,13.8784,1504.9429825557,0
+XPH.US,D,20070105,000000,13.7533,13.8069,13.7533,13.7861,6026.8232025642,0
+XPH.US,D,20070108,000000,13.7661,13.8545,13.7364,13.8545,5517.1169447508,0
+XPH.US,D,20070109,000000,13.8585,13.8784,13.8109,13.8267,15825.069783099,0
+XPH.US,D,20070110,000000,13.8267,13.8704,13.8227,13.8704,3018.9518866931,0
+XPH.US,D,20070111,000000,13.8982,13.9509,13.8982,13.9509,2006.5906434076,0
+XPH.US,D,20070112,000000,13.9409,13.9826,13.9409,13.9826,1756.7741376019,0
+XPH.US,D,20070116,000000,14.0193,14.0392,13.922,13.922,5025.5425301007,0
+XPH.US,D,20070117,000000,13.8982,14.056,13.8814,14.0154,5779.0213459988,0
+XPH.US,D,20070118,000000,14.0233,14.1166,14.0154,14.0967,12558.31603984,0
+XPH.US,D,20070119,000000,14.1127,14.1563,14.0878,14.1563,8541.1054545448,0
+XPH.US,D,20070122,000000,14.1732,14.1732,14.056,14.056,4265.0124418614,0
+XPH.US,D,20070123,000000,14.1365,14.1365,14.1047,14.1166,3018.9518866931,0
+XPH.US,D,20070124,000000,14.201,14.2328,14.1523,14.2248,5517.1169447508,0
+XPH.US,D,20070125,000000,14.201,14.201,14.0799,14.1463,16072.871639665,0
+XPH.US,D,20070126,000000,14.0967,14.1752,14.0928,14.1732,3261.7171201576,0
+XPH.US,D,20070129,000000,14.1623,14.1623,14.1493,14.1623,20091.089549581,0
+XPH.US,D,20070130,000000,14.205,14.205,14.1563,14.1782,17831.660426507,0
+XPH.US,D,20070131,000000,14.1653,14.2248,14.1365,14.2168,19588.434564109,0
+XPH.US,D,20070201,000000,14.1861,14.2834,14.1861,14.2834,4768.6747519537,0
+XPH.US,D,20070202,000000,14.3003,14.3043,14.2328,14.2328,3766.3867548701,0
+XPH.US,D,20070205,000000,14.1821,14.1821,14.1405,14.1405,6785.3386415632,0
+XPH.US,D,20070206,000000,14.1563,14.198,14.1493,14.198,4020.2325591566,0
+XPH.US,D,20070207,000000,14.1891,14.201,14.1653,14.201,3766.3867548701,0
+XPH.US,D,20070208,000000,14.2377,14.2506,14.2288,14.2288,2508.2383042595,0
+XPH.US,D,20070209,000000,14.3043,14.3043,14.1821,14.1821,8288.2669748785,0
+XPH.US,D,20070212,000000,14.2288,14.2288,14.1275,14.1493,5395.2306657085,0
+XPH.US,D,20070213,000000,14.1752,14.209,14.1752,14.1861,43191.057739653,0
+XPH.US,D,20070214,000000,14.2288,14.2288,14.2288,14.2288,499.63301161154,0
+XPH.US,D,20070215,000000,14.2377,14.2715,14.2377,14.2546,10800.534577618,0
+XPH.US,D,20070216,000000,14.2506,14.2506,14.2417,14.2417,16569.482677416,0
+XPH.US,D,20070220,000000,14.2586,14.3081,14.2586,14.3003,2262.4510969345,0
+XPH.US,D,20070221,000000,14.2506,14.2546,13.8426,14.2506,39424.670984784,0
+XPH.US,D,20070222,000000,14.2873,14.2873,14.2377,14.2715,3018.9518866931,0
+XPH.US,D,20070223,000000,14.2168,14.2377,14.1653,14.2288,77841.010024762,0
+XPH.US,D,20070226,000000,14.2625,14.2913,14.2546,14.2546,2006.5906434076,0
+XPH.US,D,20070227,000000,14.1275,14.1275,13.8188,13.922,11801.815250082,0
+XPH.US,D,20070228,000000,13.8267,13.9667,13.8267,13.8526,19085.779578636,0
+XPH.US,D,20070301,000000,13.6103,13.7989,13.5795,13.7364,45201.677681542,0
+XPH.US,D,20070302,000000,13.6203,13.649,13.4654,13.4952,50965.589158238,0
+XPH.US,D,20070305,000000,13.4604,13.4803,13.372,13.372,5517.1169447508,0
+XPH.US,D,20070306,000000,13.4147,13.5557,13.4147,13.5557,2508.2383042595,0
+XPH.US,D,20070307,000000,13.4952,13.515,13.4763,13.4763,11801.815250082,0
+XPH.US,D,20070308,000000,13.5557,13.5626,13.5557,13.5557,1504.9429825557,0
+XPH.US,D,20070309,000000,13.5954,13.5954,13.5448,13.5885,16072.871639665,0
+XPH.US,D,20070312,000000,13.6103,13.6272,13.6103,13.6272,2508.2383042595,0
+XPH.US,D,20070313,000000,13.5994,13.5994,13.3989,13.3989,499.63301161154,0
+XPH.US,D,20070314,000000,13.3304,13.3383,13.2162,13.3383,2759.0621346855,0
+XPH.US,D,20070315,000000,13.3502,13.3622,13.3502,13.3622,499.63301161154,0
+XPH.US,D,20070316,000000,13.3006,13.3432,13.2727,13.2966,23855.46165521,0
+XPH.US,D,20070319,000000,13.2727,13.375,13.2727,13.372,5274.3517112863,0
+XPH.US,D,20070320,000000,13.387,13.4297,13.372,13.4297,6281.6763314709,0
+XPH.US,D,20070322,000000,13.6272,13.6272,13.6272,13.6272,5025.5425301007,0
+XPH.US,D,20070323,000000,13.6888,13.6888,13.5915,13.6033,11048.336434185,0
+XPH.US,D,20070326,000000,13.6888,13.6888,13.6599,13.6599,3018.9518866931,0
+XPH.US,D,20070327,000000,13.6718,13.6718,13.653,13.6649,14556.848086287,0
+XPH.US,D,20070328,000000,13.6073,13.6073,13.6033,13.6033,751.46416665768,0
+XPH.US,D,20070329,000000,13.5915,13.5915,13.5528,13.5835,7030.118524268,0
+XPH.US,D,20070330,000000,13.6401,13.6918,13.5408,13.6441,10043.02646324,0
+XPH.US,D,20070402,000000,13.6818,13.7126,13.6818,13.7126,1756.7741376019,0
+XPH.US,D,20070403,000000,13.8386,13.8386,13.8317,13.8317,751.46416665768,0
+XPH.US,D,20070404,000000,13.8317,13.8902,13.8317,13.8902,2759.0621346855,0
+XPH.US,D,20070405,000000,14.0074,14.051,14.0074,14.051,1756.7741376019,0
+XPH.US,D,20070409,000000,14.0432,14.0432,14.0432,14.0432,2508.2383042595,0
+XPH.US,D,20070410,000000,14.1127,14.1821,14.1087,14.1463,13305.750908018,0
+XPH.US,D,20070411,000000,14.1275,14.1523,14.1087,14.1087,2262.4510969345,0
+XPH.US,D,20070412,000000,14.209,14.2546,14.1861,14.2546,19832.207122194,0
+XPH.US,D,20070413,000000,14.4353,14.472,14.4353,14.472,5025.5425301007,0
+XPH.US,D,20070416,000000,14.5762,14.606,14.5664,14.5664,30632.741699812,0
+XPH.US,D,20070417,000000,14.5921,14.5921,14.5664,14.5892,4020.2325591566,0
+XPH.US,D,20070418,000000,14.5047,14.5842,14.5047,14.5842,5025.5425301007,0
+XPH.US,D,20070419,000000,14.5137,14.5682,14.5137,14.5682,3766.3867548701,0
+XPH.US,D,20070420,000000,14.6457,14.6487,14.6397,14.6487,2508.2383042595,0
+XPH.US,D,20070423,000000,14.5991,14.6229,14.5415,14.5415,5779.0213459988,0
+XPH.US,D,20070424,000000,14.5087,14.5494,14.5018,14.5336,3261.7171201576,0
+XPH.US,D,20070425,000000,14.5584,14.6934,14.5544,14.6805,24353.080017582,0
+XPH.US,D,20070426,000000,14.6537,14.6845,14.6537,14.6845,3766.3867548701,0
+XPH.US,D,20070427,000000,14.6417,14.6457,14.6348,14.6348,1009.3392694249,0
+XPH.US,D,20070430,000000,14.6269,14.6269,14.4929,14.4929,6785.3386415632,0
+XPH.US,D,20070501,000000,14.472,14.472,14.4104,14.4511,10800.534577618,0
+XPH.US,D,20070502,000000,14.5306,14.61,14.5306,14.61,11546.962121176,0
+XPH.US,D,20070503,000000,14.6725,14.6725,14.6725,14.6725,238.73593498374,0
+XPH.US,D,20070504,000000,14.7222,14.7252,14.6805,14.7222,3512.5409505835,0
+XPH.US,D,20070507,000000,14.7648,14.7698,14.737,14.7648,3261.7171201576,0
+XPH.US,D,20070508,000000,14.7122,14.741,14.6845,14.741,6785.3386415632,0
+XPH.US,D,20070509,000000,14.7698,14.8373,14.7698,14.8373,7276.9130562132,0
+XPH.US,D,20070510,000000,14.7946,14.7946,14.6537,14.6537,66037.180125439,0
+XPH.US,D,20070511,000000,14.6725,14.6725,14.6645,14.6645,2759.0621346855,0
+XPH.US,D,20070514,000000,14.6845,14.6845,14.5842,14.5842,499.63301161154,0
+XPH.US,D,20070515,000000,14.6725,14.6765,14.6269,14.6269,1009.3392694249,0
+XPH.US,D,20070516,000000,14.6725,14.6845,14.6487,14.6845,1009.3392694249,0
+XPH.US,D,20070517,000000,14.6597,14.6597,14.6597,14.6597,1504.9429825557,0
+XPH.US,D,20070518,000000,14.6645,14.6973,14.6457,14.6973,3018.9518866931,0
+XPH.US,D,20070521,000000,14.6845,14.7946,14.6845,14.7946,1504.9429825557,0
+XPH.US,D,20070522,000000,14.7252,14.7907,14.7222,14.745,5517.1169447508,0
+XPH.US,D,20070523,000000,14.7986,14.8255,14.7986,14.8255,5517.1169447508,0
+XPH.US,D,20070524,000000,14.7063,14.7063,14.6269,14.6397,9293.5769458227,0
+XPH.US,D,20070525,000000,14.606,14.6309,14.606,14.613,4265.0124418614,0
+XPH.US,D,20070529,000000,14.6417,14.6417,14.6417,14.6417,238.73593498374,0
+XPH.US,D,20070530,000000,14.5544,14.5762,14.5415,14.5762,29630.453702729,0
+XPH.US,D,20070531,000000,14.6805,14.6805,14.613,14.613,499.63301161154,0
+XPH.US,D,20070601,000000,14.6537,14.6765,14.6457,14.6765,2262.4510969345,0
+XPH.US,D,20070604,000000,14.6845,14.7063,14.6845,14.7013,1009.3392694249,0
+XPH.US,D,20070605,000000,14.6597,14.6597,14.6457,14.6457,7030.118524268,0
+XPH.US,D,20070607,000000,14.4303,14.4303,14.2794,14.2794,100692.16903365,0
+XPH.US,D,20070608,000000,14.2506,14.3081,14.2417,14.3081,1504.9429825557,0
+XPH.US,D,20070612,000000,14.3251,14.3251,14.2208,14.2208,8541.1054545448,0
+XPH.US,D,20070613,000000,14.2328,14.3479,14.2328,14.3479,4768.6747519537,0
+XPH.US,D,20070614,000000,14.3846,14.3926,14.3737,14.3737,1259.1557752307,0
+XPH.US,D,20070615,000000,14.472,14.472,14.4184,14.4303,18328.271464258,0
+XPH.US,D,20070618,000000,14.4104,14.4442,14.4104,14.4442,2759.0621346855,0
+XPH.US,D,20070619,000000,14.4303,14.4303,14.4025,14.4025,4265.0124418614,0
+XPH.US,D,20070620,000000,14.3409,14.3409,14.2248,14.2248,4265.0124418614,0
+XPH.US,D,20070621,000000,14.0759,14.2506,14.0759,14.2129,4520.8728953883,0
+XPH.US,D,20070622,000000,14.1653,14.1653,14.0272,14.0272,499.63301161154,0
+XPH.US,D,20070625,000000,14.0482,14.1007,14.0024,14.0074,10800.534577618,0
+XPH.US,D,20070626,000000,14.0928,14.1365,14.0928,14.1365,2508.2383042595,0
+XPH.US,D,20070628,000000,14.1861,14.201,14.1623,14.1623,40678.790136913,0
+XPH.US,D,20070629,000000,14.1692,14.1891,14.0074,14.071,18073.418335351,0
+XPH.US,D,20070702,000000,14.1007,14.2129,14.1007,14.2129,4265.0124418614,0
+XPH.US,D,20070703,000000,14.2873,14.3449,14.2873,14.3449,18073.418335351,0
+XPH.US,D,20070705,000000,14.3131,14.3171,14.3003,14.3043,32889.148849026,0
+XPH.US,D,20070706,000000,14.2586,14.3171,14.2546,14.3171,6785.3386415632,0
+XPH.US,D,20070709,000000,14.3131,14.3131,14.2834,14.2834,10295.864942906,0
+XPH.US,D,20070710,000000,14.2546,14.3301,14.194,14.194,9538.3568285276,0
+XPH.US,D,20070711,000000,14.2129,14.2288,14.209,14.2288,1259.1557752307,0
+XPH.US,D,20070712,000000,14.3688,14.4303,14.3608,14.4303,5025.5425301007,0
+XPH.US,D,20070713,000000,14.4353,14.4353,14.3996,14.3996,1504.9429825557,0
+XPH.US,D,20070716,000000,14.3996,14.3996,14.3171,14.3171,751.46416665768,0
+XPH.US,D,20070717,000000,14.2586,14.2715,14.2248,14.2248,4020.2325591566,0
+XPH.US,D,20070718,000000,14.1653,14.1653,14.0838,14.0878,14310.053554342,0
+XPH.US,D,20070719,000000,14.1782,14.1821,14.1523,14.1563,16072.871639665,0
+XPH.US,D,20070720,000000,14.1325,14.1325,13.9786,13.9786,1504.9429825557,0
+XPH.US,D,20070723,000000,14.1166,14.2377,14.1166,14.209,26370.751231812,0
+XPH.US,D,20070724,000000,14.071,14.1275,13.93,13.93,9293.5769458227,0
+XPH.US,D,20070725,000000,13.9181,13.9627,13.8982,13.9459,35408.467724107,0
+XPH.US,D,20070726,000000,13.7899,13.7899,13.4575,13.6242,62274.822669049,0
+XPH.US,D,20070727,000000,13.4098,13.4654,12.9948,13.0216,68050.822041188,0
+XPH.US,D,20070730,000000,13.0811,13.1964,13.0514,13.1964,40678.790136913,0
+XPH.US,D,20070731,000000,13.2927,13.2966,13.0603,13.0603,15572.231303433,0
+XPH.US,D,20070801,000000,13.2301,13.2539,13.1129,13.1129,38418.353689219,0
+XPH.US,D,20070802,000000,13.2251,13.372,13.2251,13.372,81858.220610058,0
+XPH.US,D,20070803,000000,13.378,13.378,13.1526,13.1526,10548.703422572,0
+XPH.US,D,20070806,000000,13.1686,13.3592,13.1686,13.3592,247085.64876044,0
+XPH.US,D,20070807,000000,13.3304,13.375,13.2699,13.3432,7534.7881589805,0
+XPH.US,D,20070808,000000,13.387,13.4018,13.2013,13.241,73573.98293366,0
+XPH.US,D,20070809,000000,13.1924,13.2331,13.1328,13.1328,24607.933146489,0
+XPH.US,D,20070810,000000,12.967,13.1417,12.967,13.1417,18837.977722071,0
+XPH.US,D,20070813,000000,13.2639,13.3095,13.1794,13.1964,31133.382036044,0
+XPH.US,D,20070814,000000,13.2212,13.2212,13.0643,13.0871,1756.7741376019,0
+XPH.US,D,20070815,000000,13.0901,13.1606,12.9313,12.9343,9787.1660097131,0
+XPH.US,D,20070816,000000,12.8757,12.8757,12.6672,12.827,15572.231303433,0
+XPH.US,D,20070817,000000,13.0603,13.0603,12.831,13.0216,18073.418335351,0
+XPH.US,D,20070820,000000,13.1259,13.1259,13.0266,13.0266,4020.2325591566,0
+XPH.US,D,20070821,000000,13.0385,13.1041,13.0136,13.0544,4020.2325591566,0
+XPH.US,D,20070822,000000,13.1754,13.1754,13.1754,13.1754,751.46416665768,0
+XPH.US,D,20070823,000000,13.2212,13.2251,13.1606,13.1606,4265.0124418614,0
+XPH.US,D,20070824,000000,13.2082,13.2757,13.1964,13.2757,17079.188935229,0
+XPH.US,D,20070827,000000,13.2301,13.241,13.1794,13.1794,66296.062552827,0
+XPH.US,D,20070828,000000,13.1794,13.1794,12.9591,12.9591,6281.6763314709,0
+XPH.US,D,20070829,000000,13.0266,13.0643,13.0266,13.0643,4768.6747519537,0
+XPH.US,D,20070830,000000,13.1159,13.1159,13.0643,13.0643,7785.6119894064,0
+XPH.US,D,20070831,000000,13.1447,13.1636,13.0811,13.1636,59761.547741689,0
+XPH.US,D,20070904,000000,13.1606,13.3045,13.1606,13.3045,10043.02646324,0
+XPH.US,D,20070905,000000,13.2162,13.2539,13.2162,13.2539,4265.0124418614,0
+XPH.US,D,20070906,000000,13.2757,13.3989,13.2757,13.3432,1756.7741376019,0
+XPH.US,D,20070907,000000,13.2579,13.2579,13.1298,13.1298,3512.5409505835,0
+XPH.US,D,20070910,000000,13.1298,13.1298,13.0743,13.0743,751.46416665768,0
+XPH.US,D,20070911,000000,13.1328,13.1884,13.0703,13.1041,5779.0213459988,0
+XPH.US,D,20070912,000000,13.0901,13.0901,13.0901,13.0901,751.46416665768,0
+XPH.US,D,20070913,000000,13.1636,13.1636,13.1636,13.1636,2508.2383042595,0
+XPH.US,D,20070917,000000,13.0385,13.0385,12.9501,12.9551,5025.5425301007,0
+XPH.US,D,20070918,000000,13.0643,13.2966,12.9988,13.2966,5517.1169447508,0
+XPH.US,D,20070919,000000,13.3622,13.4575,13.3622,13.387,5274.3517112863,0
+XPH.US,D,20070920,000000,13.3165,13.3214,13.3165,13.3214,2759.0621346855,0
+XPH.US,D,20070921,000000,13.3334,13.3383,13.3006,13.3045,90900.973725454,0
+XPH.US,D,20070924,000000,13.2847,13.3334,13.2013,13.2013,18328.271464258,0
+XPH.US,D,20070925,000000,13.244,13.244,13.2082,13.2251,21094.384871285,0
+XPH.US,D,20070926,000000,13.3095,13.378,13.3095,13.3622,31133.382036044,0
+XPH.US,D,20070927,000000,13.378,13.4575,13.378,13.4575,18581.109943924,0
+XPH.US,D,20070928,000000,13.3432,13.4147,13.3432,13.4147,6532.5001618968,0
+XPH.US,D,20071001,000000,13.4297,13.5557,13.4297,13.5557,17831.660426507,0
+XPH.US,D,20071002,000000,13.5716,13.5795,13.5368,13.5795,25370.477883968,0
+XPH.US,D,20071003,000000,13.5994,13.6599,13.5994,13.6321,15072.598291822,0
+XPH.US,D,20071004,000000,13.6649,13.6818,13.6441,13.6441,11298.15293999,0
+XPH.US,D,20071005,000000,13.6599,13.6718,13.6441,13.656,14556.848086287,0
+XPH.US,D,20071008,000000,13.6371,13.6371,13.5587,13.5587,13813.442516591,0
+XPH.US,D,20071009,000000,13.6103,13.6103,13.5368,13.5885,13561.611361545,0
+XPH.US,D,20071010,000000,13.5666,13.5666,13.515,13.515,4020.2325591566,0
+XPH.US,D,20071011,000000,13.528,13.5528,13.378,13.4167,6281.6763314709,0
+XPH.US,D,20071015,000000,13.4723,13.4723,13.4018,13.4018,5517.1169447508,0
+XPH.US,D,20071016,000000,13.3214,13.3214,13.2797,13.2797,14814.723189054,0
+XPH.US,D,20071017,000000,13.3661,13.387,13.2539,13.2699,7785.6119894064,0
+XPH.US,D,20071018,000000,13.2887,13.3432,13.2639,13.2927,9538.3568285276,0
+XPH.US,D,20071019,000000,13.2727,13.2727,13.2371,13.2371,1504.9429825557,0
+XPH.US,D,20071022,000000,13.0098,13.1089,12.9075,13.1089,8288.2669748785,0
+XPH.US,D,20071023,000000,13.1417,13.1844,13.1417,13.1844,2508.2383042595,0
+XPH.US,D,20071024,000000,13.1924,13.1924,13.1924,13.1924,238.73593498374,0
+XPH.US,D,20071025,000000,13.1754,13.2479,13.1576,13.241,10043.02646324,0
+XPH.US,D,20071026,000000,13.2966,13.3304,13.2727,13.3214,3018.9518866931,0
+XPH.US,D,20071029,000000,13.4058,13.4415,13.3661,13.4217,5779.0213459988,0
+XPH.US,D,20071030,000000,13.4803,13.5666,13.4723,13.5666,10043.02646324,0
+XPH.US,D,20071031,000000,13.528,13.6033,13.52,13.6033,7030.118524268,0
+XPH.US,D,20071101,000000,13.5885,13.5915,13.4098,13.4098,24104.270836396,0
+XPH.US,D,20071102,000000,13.4018,13.4098,13.3135,13.3135,4768.6747519537,0
+XPH.US,D,20071105,000000,13.3006,13.3006,13.2331,13.2479,24607.933146489,0
+XPH.US,D,20071106,000000,13.3592,13.3592,13.3592,13.3592,751.46416665768,0
+XPH.US,D,20071107,000000,13.3432,13.3622,13.2053,13.2053,5025.5425301007,0
+XPH.US,D,20071108,000000,13.1328,13.1636,13.1328,13.1606,12048.609782027,0
+XPH.US,D,20071109,000000,13.2212,13.2371,13.1159,13.1159,5517.1169447508,0
+XPH.US,D,20071112,000000,13.1754,13.2082,13.1576,13.2082,12048.609782027,0
+XPH.US,D,20071113,000000,13.1447,13.2371,13.1447,13.2371,4265.0124418614,0
+XPH.US,D,20071114,000000,13.2727,13.2966,13.2727,13.2966,2759.0621346855,0
+XPH.US,D,20071115,000000,13.2212,13.2212,13.105,13.1219,6532.5001618968,0
+XPH.US,D,20071116,000000,13.1298,13.1298,13.0336,13.0514,4020.2325591566,0
+XPH.US,D,20071119,000000,13.0136,13.0136,13.0048,13.0048,1756.7741376019,0
+XPH.US,D,20071120,000000,12.9154,12.9878,12.8717,12.8717,31390.249814191,0
+XPH.US,D,20071121,000000,12.6672,12.833,12.6672,12.7447,10800.534577618,0
+XPH.US,D,20071123,000000,12.8201,12.9273,12.8201,12.9273,2262.4510969345,0
+XPH.US,D,20071126,000000,12.8985,12.9501,12.7705,12.7705,8783.8706880093,0
+XPH.US,D,20071127,000000,12.9075,13.0216,12.8955,13.0216,33147.023951793,0
+XPH.US,D,20071128,000000,13.2212,13.3095,13.2212,13.3095,3766.3867548701,0
+XPH.US,D,20071129,000000,13.3989,13.5408,13.3989,13.4952,69811.625477271,0
+XPH.US,D,20071130,000000,13.5448,13.5478,13.5448,13.5478,22598.320529221,0
+XPH.US,D,20071203,000000,13.507,13.507,13.4882,13.4882,2759.0621346855,0
+XPH.US,D,20071205,000000,13.4803,13.4803,13.4297,13.4297,77345.406311631,0
+XPH.US,D,20071206,000000,13.4375,13.4375,13.4297,13.4375,1259.1557752307,0
+XPH.US,D,20071207,000000,13.4723,13.4763,13.4545,13.4763,9787.1660097131,0
+XPH.US,D,20071210,000000,13.6848,13.7205,13.656,13.656,23346.762722017,0
+XPH.US,D,20071211,000000,13.7294,13.8029,13.5318,13.5318,24857.749652294,0
+XPH.US,D,20071212,000000,13.5478,13.5478,13.387,13.4763,32889.148849026,0
+XPH.US,D,20071213,000000,13.3899,13.4882,13.3899,13.4882,1009.3392694249,0
+XPH.US,D,20071214,000000,13.4763,13.4803,13.4683,13.4803,12558.31603984,0
+XPH.US,D,20071217,000000,13.4297,13.4297,13.2699,13.2699,4539.0047385516,0
+XPH.US,D,20071218,000000,13.3165,13.3939,13.2887,13.3432,6532.5001618968,0
+XPH.US,D,20071219,000000,13.3304,13.3304,13.2609,13.3264,3512.5409505835,0
+XPH.US,D,20071220,000000,13.3304,13.3622,13.2639,13.3622,19832.207122194,0
+XPH.US,D,20071221,000000,13.4575,13.5031,13.4575,13.5031,2759.0621346855,0
+XPH.US,D,20071224,000000,13.507,13.5368,13.507,13.5368,6532.5001618968,0
+XPH.US,D,20071226,000000,13.524,13.5626,13.524,13.5448,36915.425355903,0
+XPH.US,D,20071227,000000,13.528,13.528,13.4455,13.4575,10548.703422572,0
+XPH.US,D,20071228,000000,13.4147,13.4723,13.4147,13.4505,31390.249814191,0
+XPH.US,D,20071231,000000,13.3939,13.3989,13.3432,13.3432,3766.3867548701,0
+XPH.US,D,20080102,000000,13.2639,13.2639,13.1606,13.2053,3018.9518866931,0
+XPH.US,D,20080103,000000,13.2479,13.2479,13.2251,13.2251,9293.5769458227,0
+XPH.US,D,20080104,000000,13.1159,13.1159,13.1159,13.1159,238.73593498374,0
+XPH.US,D,20080107,000000,13.2251,13.3939,13.2251,13.3562,6532.5001618968,0
+XPH.US,D,20080108,000000,13.6242,13.7661,13.5994,13.5994,7276.9130562132,0
+XPH.US,D,20080109,000000,13.7016,13.7364,13.6758,13.7364,15572.231303433,0
+XPH.US,D,20080110,000000,13.8109,13.8109,13.6848,13.7126,16825.343130943,0
+XPH.US,D,20080111,000000,13.7632,13.8585,13.7632,13.8585,2006.5906434076,0
+XPH.US,D,20080114,000000,13.8982,13.8982,13.7741,13.8267,11801.815250082,0
+XPH.US,D,20080115,000000,13.528,13.5448,13.52,13.524,6281.6763314709,0
+XPH.US,D,20080116,000000,13.5994,13.7334,13.5716,13.7334,107220.63989706,0
+XPH.US,D,20080117,000000,13.7404,13.7404,13.3989,13.3989,183807.5307697,0
+XPH.US,D,20080118,000000,13.3592,13.3592,13.241,13.241,751.46416665768,0
+XPH.US,D,20080122,000000,12.3258,13.0216,12.3258,12.9878,6026.8232025642,0
+XPH.US,D,20080123,000000,12.7159,12.8757,12.5759,12.8757,14814.723189054,0
+XPH.US,D,20080124,000000,12.8757,12.8876,12.8062,12.8826,32889.148849026,0
+XPH.US,D,20080125,000000,12.8469,12.8469,12.559,12.559,20840.539066998,0
+XPH.US,D,20080128,000000,12.6166,12.691,12.6166,12.6404,50719.801950912,0
+XPH.US,D,20080129,000000,12.8498,12.9183,12.838,12.8955,6785.3386415632,0
+XPH.US,D,20080130,000000,12.7913,12.8826,12.6642,12.6642,189588.56676493,0
+XPH.US,D,20080131,000000,12.428,12.7635,12.428,12.6126,20589.715236572,0
+XPH.US,D,20080201,000000,12.8668,12.972,12.7507,12.972,7534.7881589805,0
+XPH.US,D,20080204,000000,13.0643,13.1041,12.9918,13.0772,40931.628616579,0
+XPH.US,D,20080205,000000,13.0136,13.0136,12.8668,12.8668,4768.6747519537,0
+XPH.US,D,20080206,000000,12.9343,12.9829,12.8548,12.8876,6785.3386415632,0
+XPH.US,D,20080207,000000,12.7982,12.7982,12.695,12.695,7534.7881589805,0
+XPH.US,D,20080208,000000,12.6712,12.6712,12.5501,12.5639,15072.598291822,0
+XPH.US,D,20080211,000000,12.5829,12.5829,12.5213,12.559,28878.989536071,0
+XPH.US,D,20080212,000000,12.7953,12.827,12.7605,12.7605,14556.848086287,0
+XPH.US,D,20080214,000000,12.8876,12.8876,12.7913,12.7913,7785.6119894064,0
+XPH.US,D,20080215,000000,12.8916,12.8916,12.7447,12.7447,18837.977722071,0
+XPH.US,D,20080219,000000,12.9154,12.9631,12.8717,12.8717,3018.9518866931,0
+XPH.US,D,20080220,000000,12.7079,12.7824,12.6672,12.7507,12558.31603984,0
+XPH.US,D,20080221,000000,12.7039,12.7039,12.5669,12.5669,3512.5409505835,0
+XPH.US,D,20080222,000000,12.5213,12.6166,12.4816,12.6166,8783.8706880093,0
+XPH.US,D,20080225,000000,12.7545,12.8152,12.7545,12.8152,25861.044973999,0
+XPH.US,D,20080226,000000,12.8598,13.0336,12.8598,12.9393,9041.7457907766,0
+XPH.US,D,20080227,000000,12.9115,12.9501,12.838,12.838,4265.0124418614,0
+XPH.US,D,20080228,000000,12.7507,12.7507,12.6712,12.6712,2262.4510969345,0
+XPH.US,D,20080229,000000,12.559,12.559,12.4121,12.4846,62022.991514003,0
+XPH.US,D,20080303,000000,12.4091,12.423,12.4091,12.423,3018.9518866931,0
+XPH.US,D,20080304,000000,12.3376,12.3783,12.3376,12.3466,16072.871639665,0
+XPH.US,D,20080305,000000,12.281,12.281,12.1708,12.1708,12801.081273306,0
+XPH.US,D,20080306,000000,12.1669,12.1669,12.011,12.011,103955.90080305,0
+XPH.US,D,20080307,000000,11.8423,11.8979,11.7708,11.7708,13305.750908018,0
+XPH.US,D,20080310,000000,11.8452,11.8452,11.6418,11.6566,18073.418335351,0
+XPH.US,D,20080311,000000,11.4144,11.9296,11.4144,11.7936,27872.672240507,0
+XPH.US,D,20080312,000000,11.9058,11.9554,11.5385,11.5385,5517.1169447508,0
+XPH.US,D,20080313,000000,11.7579,11.9465,11.6973,11.8741,74076.637919132,0
+XPH.US,D,20080314,000000,11.7103,11.7103,11.6228,11.6228,27123.222723089,0
+XPH.US,D,20080317,000000,11.4502,11.7778,11.4214,11.6725,2262.4510969345,0
+XPH.US,D,20080318,000000,11.8581,11.8581,11.8333,11.8333,5274.3517112863,0
+XPH.US,D,20080319,000000,12.1987,12.2105,12.0398,12.0527,3512.5409505835,0
+XPH.US,D,20080320,000000,12.0359,12.1004,11.9256,12.1004,1030041.8050189,0
+XPH.US,D,20080324,000000,12.1629,12.3734,12.1322,12.3734,136102.65140699,0
+XPH.US,D,20080325,000000,12.3118,12.3615,12.2592,12.2592,5517.1169447508,0
+XPH.US,D,20080326,000000,12.1748,12.2433,12.1708,12.2275,2508.2383042595,0
+XPH.US,D,20080327,000000,12.2145,12.2145,12.151,12.151,4265.0124418614,0
+XPH.US,D,20080331,000000,11.8741,12.1073,11.8741,12.1073,12048.609782027,0
+XPH.US,D,20080401,000000,12.2592,12.3863,12.1798,12.3863,25370.477883968,0
+XPH.US,D,20080402,000000,12.3783,12.4359,12.285,12.287,31641.073644617,0
+XPH.US,D,20080403,000000,12.3297,12.3565,12.2353,12.3496,1009.3392694249,0
+XPH.US,D,20080404,000000,12.4389,12.4816,12.4389,12.4816,2262.4510969345,0
+XPH.US,D,20080407,000000,12.6334,12.7367,12.6334,12.7159,8031.3991967315,0
+XPH.US,D,20080408,000000,12.6712,12.699,12.6612,12.699,13561.611361545,0
+XPH.US,D,20080409,000000,12.4934,12.4934,12.4934,12.4934,499.63301161154,0
+XPH.US,D,20080410,000000,12.5669,12.6206,12.5501,12.6206,1009.3392694249,0
+XPH.US,D,20080411,000000,12.6374,12.6374,12.5094,12.5094,1756.7741376019,0
+XPH.US,D,20080414,000000,12.3297,12.4488,12.287,12.4161,4878.4731355538,0
+XPH.US,D,20080415,000000,12.3406,12.3406,12.3406,12.3406,499.63301161154,0
+XPH.US,D,20080416,000000,12.3565,12.4716,12.3336,12.4716,3569.9584539341,0
+XPH.US,D,20080417,000000,12.3258,12.3258,12.287,12.3118,5779.0213459988,0
+XPH.US,D,20080418,000000,12.4647,12.5004,12.4528,12.5004,9304.6575166447,0
+XPH.US,D,20080421,000000,12.3208,12.3466,12.297,12.3406,14981.939076005,0
+XPH.US,D,20080422,000000,12.2592,12.2592,12.1362,12.158,5399.2599641892,0
+XPH.US,D,20080423,000000,12.2145,12.3496,12.2145,12.3496,2508.2383042595,0
+XPH.US,D,20080424,000000,12.297,12.4548,12.297,12.4548,2759.0621346855,0
+XPH.US,D,20080425,000000,12.5054,12.5292,12.4647,12.5134,5580.5783958224,0
+XPH.US,D,20080428,000000,12.5997,12.6235,12.5997,12.6126,4167.3019537035,0
+XPH.US,D,20080429,000000,12.6206,12.6206,12.5134,12.559,4046.4229992814,0
+XPH.US,D,20080430,000000,12.6612,12.6871,12.5639,12.5639,3245.5999262346,0
+XPH.US,D,20080501,000000,12.6464,12.7039,12.6464,12.7039,2262.4510969345,0
+XPH.US,D,20080502,000000,12.7487,12.7487,12.6166,12.6166,3097.5232070675,0
+XPH.US,D,20080505,000000,12.6464,12.6464,12.4548,12.4816,5563.4538772793,0
+XPH.US,D,20080506,000000,12.4201,12.4548,12.3971,12.4548,2900.0875815113,0
+XPH.US,D,20080507,000000,12.4488,12.4488,12.2761,12.297,2332.9638203474,0
+XPH.US,D,20080508,000000,12.2105,12.2105,12.0855,12.0855,2759.0621346855,0
+XPH.US,D,20080509,000000,11.9704,12.0398,11.9217,12.0229,177785.74419024,0
+XPH.US,D,20080512,000000,12.14,12.14,12.14,12.14,1259.1557752307,0
+XPH.US,D,20080513,000000,12.2761,12.2761,12.1669,12.1669,2841.6627535406,0
+XPH.US,D,20080514,000000,12.2353,12.3038,12.2353,12.297,6785.3386415632,0
+XPH.US,D,20080515,000000,12.3258,12.3903,12.3258,12.3903,3834.8848290426,0
+XPH.US,D,20080516,000000,12.3496,12.3615,12.3496,12.3496,20333.854783045,0
+XPH.US,D,20080519,000000,12.4528,12.5094,12.4359,12.4876,3627.3759572846,0
+XPH.US,D,20080520,000000,12.5094,12.5094,12.4439,12.4488,2851.7359997425,0
+XPH.US,D,20080521,000000,12.5709,12.5709,12.4091,12.4091,5274.3517112863,0
+XPH.US,D,20080522,000000,12.4359,12.6037,12.4359,12.5789,4242.8513002173,0
+XPH.US,D,20080523,000000,12.4816,12.4816,12.4319,12.4548,9462.8074820137,0
+XPH.US,D,20080527,000000,12.5134,12.5669,12.5134,12.5669,2006.5906434076,0
+XPH.US,D,20080528,000000,12.6672,12.6672,12.5917,12.5917,1756.7741376019,0
+XPH.US,D,20080529,000000,12.6752,12.8201,12.6752,12.8201,6547.6100311996,0
+XPH.US,D,20080530,000000,12.7665,12.833,12.7665,12.7953,8676.0869536496,0
+XPH.US,D,20080602,000000,12.6206,12.6206,12.5868,12.5917,8846.3248144608,0
+XPH.US,D,20080603,000000,12.6494,12.7039,12.5917,12.7039,9304.6575166447,0
+XPH.US,D,20080604,000000,12.7367,12.7824,12.7367,12.7824,13573.699256987,0
+XPH.US,D,20080605,000000,12.8916,12.9154,12.8668,12.8826,7672.7916319458,0
+XPH.US,D,20080606,000000,12.7605,12.7605,12.7327,12.7327,13561.611361545,0
+XPH.US,D,20080609,000000,12.6166,12.6166,12.5173,12.5173,11801.815250082,0
+XPH.US,D,20080610,000000,12.4001,12.4001,12.4001,12.4001,342.49037086275,0
+XPH.US,D,20080611,000000,12.3783,12.4001,12.2353,12.2761,109480.06902014,0
+XPH.US,D,20080612,000000,12.2999,12.3694,12.2642,12.2642,1940.1072184755,0
+XPH.US,D,20080613,000000,12.3783,12.3971,12.3297,12.3971,17580.836596081,0
+XPH.US,D,20080616,000000,12.4161,12.4161,12.3565,12.3953,4046.4229992814,0
+XPH.US,D,20080617,000000,12.423,12.423,12.423,12.423,5025.5425301007,0
+XPH.US,D,20080618,000000,12.3406,12.3734,12.3406,12.3734,2759.0621346855,0
+XPH.US,D,20080619,000000,12.2353,12.3208,12.2353,12.3208,5779.0213459988,0
+XPH.US,D,20080620,000000,12.1987,12.1987,12.0725,12.0885,33876.326976807,0
+XPH.US,D,20080623,000000,12.155,12.158,12.155,12.158,9041.7457907766,0
+XPH.US,D,20080624,000000,12.0527,12.1897,12.0527,12.1897,11048.336434185,0
+XPH.US,D,20080625,000000,12.1828,12.3466,12.1828,12.3118,17329.005441035,0
+XPH.US,D,20080626,000000,12.2145,12.2145,12.0637,12.0755,4610.5247865847,0
+XPH.US,D,20080627,000000,12.14,12.2433,12.14,12.2433,4179.3898491457,0
+XPH.US,D,20080630,000000,12.2761,12.3903,12.2761,12.3297,4908.6928741593,0
+XPH.US,D,20080701,000000,12.2353,12.3545,12.2353,12.294,5395.2306657085,0
+XPH.US,D,20080702,000000,12.3863,12.3863,12.3168,12.3336,6883.0491297211,0
+XPH.US,D,20080707,000000,12.3258,12.3258,12.1004,12.1004,6772.2434215008,0
+XPH.US,D,20080708,000000,12.3208,12.5094,12.3208,12.5094,2759.0621346855,0
+XPH.US,D,20080709,000000,12.699,12.8548,12.6464,12.6464,10189.088533167,0
+XPH.US,D,20080710,000000,12.6404,12.6712,12.5292,12.5957,2732.8716945607,0
+XPH.US,D,20080711,000000,12.4876,12.5213,12.4677,12.5213,2267.4877200354,0
+XPH.US,D,20080714,000000,12.5213,12.699,12.5213,12.5868,5025.5425301007,0
+XPH.US,D,20080715,000000,12.5709,12.7605,12.5134,12.7199,34350.776872913,0
+XPH.US,D,20080716,000000,12.699,12.827,12.6672,12.8032,12419.305242256,0
+XPH.US,D,20080717,000000,12.8876,13.1298,12.8876,13.0603,280694.02738829,0
+XPH.US,D,20080718,000000,13.4167,13.4167,13.1794,13.1844,7662.7183857439,0
+XPH.US,D,20080721,000000,13.7781,13.7781,12.9343,12.976,80206.208232955,0
+XPH.US,D,20080722,000000,13.4604,13.4604,12.8916,13.0544,31964.424847696,0
+XPH.US,D,20080723,000000,13.0871,13.1417,13.0514,13.1159,98057.007827246,0
+XPH.US,D,20080724,000000,13.1636,13.1636,13.0435,13.0435,56550.196852541,0
+XPH.US,D,20080725,000000,13.0743,13.1089,13.0385,13.1089,41152.2327084,0
+XPH.US,D,20080728,000000,13.0098,13.1089,12.8717,12.8717,25835.861858494,0
+XPH.US,D,20080729,000000,12.7913,12.9045,12.7913,12.8668,46308.727439124,0
+XPH.US,D,20080730,000000,12.7327,12.7953,12.6235,12.6831,47743.157698267,0
+XPH.US,D,20080731,000000,12.6672,12.8787,12.6672,12.7487,99121.74995078,0
+XPH.US,D,20080801,000000,12.7545,12.7665,12.6712,12.7199,88623.412759217,0
+XPH.US,D,20080804,000000,12.6206,12.9115,12.3783,12.8469,8686.1601998514,0
+XPH.US,D,20080805,000000,12.976,13.1328,12.972,13.1328,7280.942354694,0
+XPH.US,D,20080806,000000,13.1606,13.3562,13.1219,13.2927,160588.69827444,0
+XPH.US,D,20080807,000000,13.0941,13.2212,12.9501,12.972,13510.237805915,0
+XPH.US,D,20080808,000000,13.1576,13.3095,13.1576,13.3095,21720.94078504,0
+XPH.US,D,20080811,000000,13.7989,13.7989,13.2251,13.4098,73004.844523256,0
+XPH.US,D,20080812,000000,13.4842,13.4842,13.3622,13.375,14237.526181689,0
+XPH.US,D,20080813,000000,13.3432,13.372,13.2579,13.3165,40572.013727173,0
+XPH.US,D,20080814,000000,13.4375,13.4604,13.2639,13.4098,4783.7846212565,0
+XPH.US,D,20080815,000000,13.9826,13.9826,13.4455,13.5318,15811.974563037,0
+XPH.US,D,20080818,000000,14.1325,14.1325,13.3264,13.3304,28406.554289204,0
+XPH.US,D,20080819,000000,13.3304,13.3304,13.2162,13.2331,7045.2283935708,0
+XPH.US,D,20080820,000000,13.1388,13.1388,13.1129,13.1129,20091.089549581,0
+XPH.US,D,20080821,000000,13.0643,13.2013,13.0514,13.2013,11765.551563756,0
+XPH.US,D,20080822,000000,13.6401,13.7503,13.6401,13.7364,4597.4295665223,0
+XPH.US,D,20080825,000000,14.0967,14.0967,13.5318,13.5408,44161.111348891,0
+XPH.US,D,20080826,000000,13.5885,13.5885,13.4991,13.4991,3381.5887499596,0
+XPH.US,D,20080827,000000,13.1487,13.5368,13.1487,13.4952,21816.636623958,0
+XPH.US,D,20080828,000000,13.5557,13.5587,13.52,13.52,4265.0124418614,0
+XPH.US,D,20080829,000000,13.4991,13.4991,13.4803,13.4803,1166.4819101737,0
+XPH.US,D,20080902,000000,13.5716,13.6033,13.387,13.387,59564.112116133,0
+XPH.US,D,20080903,000000,13.244,13.382,13.244,13.3592,29278.897410284,0
+XPH.US,D,20080904,000000,13.2371,13.2371,13.1794,13.1794,4880.4877847942,0
+XPH.US,D,20080905,000000,13.1219,13.1487,13.0266,13.1447,14914.448326452,0
+XPH.US,D,20080908,000000,13.2579,13.3432,13.1844,13.1844,3653.5663974094,0
+XPH.US,D,20080909,000000,13.1794,13.1794,12.6612,12.6642,10367.384990939,0
+XPH.US,D,20080910,000000,12.9948,13.0474,12.9273,12.9799,160310.67667927,0
+XPH.US,D,20080911,000000,13.0703,13.0871,13.0266,13.0871,17370.305750463,0
+XPH.US,D,20080912,000000,13.0474,13.1417,13.0435,13.0743,21395.57493272,0
+XPH.US,D,20080915,000000,12.7635,12.9393,12.3734,12.831,29790.618317338,0
+XPH.US,D,20080916,000000,12.559,13.1844,12.559,12.827,23477.714922641,0
+XPH.US,D,20080917,000000,12.7605,12.7953,12.5094,12.5173,37430.168236818,0
+XPH.US,D,20080918,000000,12.6374,12.8498,12.4608,12.8498,25748.224616537,0
+XPH.US,D,20080919,000000,12.9481,14.1127,12.6295,12.9115,5584.6076943032,0
+XPH.US,D,20080922,000000,12.9988,13.0048,12.6672,12.6672,16141.369713838,0
+XPH.US,D,20080923,000000,12.6077,12.833,12.3208,12.3734,97575.506658797,0
+XPH.US,D,20080924,000000,12.5501,12.6166,12.5004,12.5669,29058.293318463,0
+XPH.US,D,20080925,000000,12.7199,12.8757,12.7199,12.7397,21034.952718693,0
+XPH.US,D,20080926,000000,12.6464,13.0593,12.6404,12.7507,146552.63701679,0
+XPH.US,D,20080929,000000,12.6126,12.6612,12.1362,12.2761,147854.10042607,0
+XPH.US,D,20080930,000000,12.4716,12.4716,12.1897,12.4091,17134.591789339,0
+XPH.US,D,20081001,000000,12.3038,12.5868,12.3038,12.5094,49370.994284485,0
+XPH.US,D,20081002,000000,12.4934,12.7079,12.3088,12.4031,203805.94645422,0
+XPH.US,D,20081003,000000,12.6295,12.6295,12.0437,12.0437,316820.71756658,0
+XPH.US,D,20081006,000000,11.7668,11.7668,10.8425,11.3627,48767.606836995,0
+XPH.US,D,20081007,000000,11.618,11.618,10.9845,10.9845,12367.931686626,0
+XPH.US,D,20081008,000000,10.788,11.1583,10.6014,10.8177,52904.689052093,0
+XPH.US,D,20081009,000000,10.4871,10.8217,10.0266,10.1427,34828.248742881,0
+XPH.US,D,20081010,000000,10.6093,10.6093,9.24826,9.79922,278183.77443479,0
+XPH.US,D,20081013,000000,10.4346,10.8743,10.3433,10.8743,150425.8001814,0
+XPH.US,D,20081014,000000,11.5653,13.8585,10.8049,11.0411,464625.45908627,0
+XPH.US,D,20081015,000000,11.2506,11.2506,10.1933,10.1933,92575.147244201,0
+XPH.US,D,20081016,000000,10.7532,10.7532,9.69896,10.4425,36987.952728557,0
+XPH.US,D,20081017,000000,10.1755,11.0302,10.1755,10.512,356566.72510521,0
+XPH.US,D,20081020,000000,10.7652,10.8843,10.5497,10.8217,53041.685200438,0
+XPH.US,D,20081021,000000,10.9548,11.1305,10.7234,10.8793,82675.160877027,0
+XPH.US,D,20081022,000000,11.059,11.059,10.095,10.3283,39485.110461995,0
+XPH.US,D,20081023,000000,10.3243,10.5239,9.89254,10.3889,37183.373704873,0
+XPH.US,D,20081024,000000,9.50538,10.1427,9.39359,9.89254,37157.183264747,0
+XPH.US,D,20081027,000000,9.694,9.89254,9.50041,9.50041,24409.490196312,0
+XPH.US,D,20081028,000000,9.99476,9.99476,9.42537,9.99476,44108.730468642,0
+XPH.US,D,20081029,000000,10.2757,10.3433,10.1715,10.3433,51047.182452472,0
+XPH.US,D,20081030,000000,10.8882,10.8882,10.4346,10.6907,57758.986396762,0
+XPH.US,D,20081031,000000,10.7324,11.063,10.376,10.8009,55680.875705321,0
+XPH.US,D,20081103,000000,11.2387,11.2744,10.8902,11.0878,60441.491860313,0
+XPH.US,D,20081104,000000,11.6973,11.9256,11.0709,11.2586,130127.20176006,0
+XPH.US,D,20081105,000000,11.3479,11.3479,10.8625,10.8625,65019.782259052,0
+XPH.US,D,20081106,000000,10.7969,10.8714,10.6441,10.6749,53611.830935462,0
+XPH.US,D,20081107,000000,11.4342,11.4342,10.7284,10.8177,11070.497575828,0
+XPH.US,D,20081110,000000,10.8902,11.2009,10.649,10.8992,21484.219499297,0
+XPH.US,D,20081111,000000,10.6867,10.8743,10.6341,10.8625,58329.132131787,0
+XPH.US,D,20081112,000000,10.7364,10.7492,10.4871,10.5041,24378.263133086,0
+XPH.US,D,20081113,000000,10.5239,10.9677,10.23,10.9637,24409.490196312,0
+XPH.US,D,20081114,000000,10.9806,11.1344,10.8992,11.0878,8475.6293542329,0
+XPH.US,D,20081117,000000,11.6765,11.6765,10.6709,10.8088,76789.363121289,0
+XPH.US,D,20081118,000000,10.8337,11.0153,10.5368,10.6252,27712.507625897,0
+XPH.US,D,20081119,000000,10.8217,10.919,10.2926,10.4793,117698.83059623,0
+XPH.US,D,20081120,000000,10.5497,11.0918,9.71484,9.7486,211780.93547222,0
+XPH.US,D,20081121,000000,9.63543,10.0474,9.44978,10.0474,163835.3055253,0
+XPH.US,D,20081124,000000,10.7731,11.0263,10.2559,10.4951,79792.197814059,0
+XPH.US,D,20081125,000000,10.7284,10.7929,10.4793,10.5776,50329.967322901,0
+XPH.US,D,20081126,000000,10.649,10.8595,10.4296,10.8049,46775.11873827,0
+XPH.US,D,20081128,000000,10.786,11.3627,10.786,11.0838,14097.508059483,0
+XPH.US,D,20081201,000000,10.8465,10.8465,10.3472,10.3472,34759.750668708,0
+XPH.US,D,20081202,000000,10.7165,11.2139,10.4515,10.8297,74176.36305653,0
+XPH.US,D,20081203,000000,10.8962,11.0709,10.6212,11.063,68213.001305037,0
+XPH.US,D,20081204,000000,10.7195,11.0878,10.1874,10.7602,100193.54334666,0
+XPH.US,D,20081205,000000,10.5289,11.0709,10.5289,11.063,9982.5869860289,0
+XPH.US,D,20081208,000000,11.331,11.331,11.1146,11.1493,79896.959574558,0
+XPH.US,D,20081209,000000,11.4382,11.4382,10.927,10.9985,169045.18846089,0
+XPH.US,D,20081210,000000,11.4342,11.4342,10.9637,10.9925,50657.347824461,0
+XPH.US,D,20081211,000000,11.1146,11.2228,10.9468,10.9806,229146.20459959,0
+XPH.US,D,20081212,000000,10.5736,11.1583,10.4911,11.1226,158453.17007965,0
+XPH.US,D,20081215,000000,11.1344,11.1344,10.9388,11.0233,48423.101816892,0
+XPH.US,D,20081216,000000,12.3903,12.3903,11.1066,11.462,68866.754983537,0
+XPH.US,D,20081217,000000,11.2913,11.615,11.2913,11.5097,81792.744509746,0
+XPH.US,D,20081218,000000,12.2592,12.2592,11.4214,11.5543,29748.31068329,0
+XPH.US,D,20081219,000000,11.595,11.7896,11.4541,11.5097,271559.60773245,0
+XPH.US,D,20081222,000000,11.4263,11.5653,11.2476,11.4502,46496.089818479,0
+XPH.US,D,20081223,000000,12.3694,12.3694,11.4214,11.4502,17933.400213146,0
+XPH.US,D,20081224,000000,11.1692,12.2721,11.1692,11.4502,14034.046608411,0
+XPH.US,D,20081226,000000,11.4502,11.5097,11.4144,11.475,41068.624764924,0
+XPH.US,D,20081229,000000,11.458,11.5295,11.3985,11.5295,49848.466154453,0
+XPH.US,D,20081230,000000,11.5027,11.8105,11.5027,11.8105,20508.121942338,0
+XPH.US,D,20081231,000000,11.8819,12.0269,11.8333,11.9743,77102.641078166,0
+XPH.US,D,20090102,000000,12.2066,12.2105,11.9147,12.2105,43699.756672846,0
+XPH.US,D,20090105,000000,13.0643,13.0643,11.9704,12.0964,266313.46111054,0
+XPH.US,D,20090106,000000,12.1242,12.1242,11.8741,11.9872,176780.43421928,0
+XPH.US,D,20090107,000000,11.8542,11.9346,11.7132,11.7132,58999.003004209,0
+XPH.US,D,20090108,000000,11.5197,11.8333,11.5197,11.8254,33647.664288025,0
+XPH.US,D,20090109,000000,11.8026,11.8066,11.6685,11.7301,162926.69871789,0
+XPH.US,D,20090112,000000,11.7023,11.744,11.5077,11.604,57333.895407044,0
+XPH.US,D,20090113,000000,11.5742,11.6636,11.5027,11.6477,39991.794745947,0
+XPH.US,D,20090114,000000,11.5295,11.6378,11.4342,11.5415,184818.88468836,0
+XPH.US,D,20090115,000000,11.6457,11.6457,11.2178,11.5355,66749.35863191,0
+XPH.US,D,20090116,000000,11.8502,11.8502,11.5197,11.6765,65412.638860924,0
+XPH.US,D,20090120,000000,11.5703,11.6854,11.1265,11.3797,47322.09600703,0
+XPH.US,D,20090121,000000,11.4541,11.604,11.2139,11.5812,18444.113795579,0
+XPH.US,D,20090122,000000,11.4432,11.615,11.3429,11.4779,80714.907166148,0
+XPH.US,D,20090123,000000,11.3657,11.5653,11.3102,11.5355,49777.95343104,0
+XPH.US,D,20090126,000000,11.3757,11.6378,11.3757,11.5385,64930.130367857,0
+XPH.US,D,20090127,000000,11.5772,11.8333,11.5772,11.744,144331.48622928,0
+XPH.US,D,20090128,000000,12.3258,12.3258,11.7738,11.8819,79651.172367233,0
+XPH.US,D,20090129,000000,11.8581,11.9177,11.7778,11.8294,43685.654128164,0
+XPH.US,D,20090130,000000,11.7221,11.8224,11.6228,11.6378,181155.24504475,0
+XPH.US,D,20090202,000000,11.5355,11.8184,11.5355,11.738,126177.48192432,0
+XPH.US,D,20090203,000000,11.8105,12.0637,11.7103,11.9594,109950.48961776,0
+XPH.US,D,20090204,000000,12.015,12.147,11.9098,11.9465,170667.98842401,0
+XPH.US,D,20090205,000000,11.8373,12.0527,11.7896,11.9743,203608.51082866,0
+XPH.US,D,20090206,000000,12.0299,12.3297,12.015,12.1292,61568.6881103,0
+XPH.US,D,20090209,000000,12.0398,12.1292,11.744,11.8423,323296.80754976,0
+XPH.US,D,20090210,000000,11.8333,11.8869,11.475,11.4978,295005.08826725,0
+XPH.US,D,20090211,000000,11.5543,11.7103,11.5543,11.7103,167634.93399263,0
+XPH.US,D,20090212,000000,11.6328,11.8105,11.5097,11.7936,50469.985445107,0
+XPH.US,D,20090213,000000,11.8105,11.8333,11.6854,11.7738,33704.074466755,0
+XPH.US,D,20090217,000000,11.8542,11.8542,11.3757,11.4938,57486.001424693,0
+XPH.US,D,20090218,000000,11.6725,11.6725,11.2536,11.3627,420430.09870029,0
+XPH.US,D,20090219,000000,11.4144,11.4809,11.3032,11.3072,10546.688773332,0
+XPH.US,D,20090220,000000,11.0381,11.2744,11.0381,11.1434,116593.79548788,0
+XPH.US,D,20090223,000000,11.1652,11.3955,10.913,10.9548,200624.81530368,0
+XPH.US,D,20090224,000000,10.9091,11.1146,10.9091,11.1026,144851.2657333,0
+XPH.US,D,20090225,000000,11.1652,11.1652,10.8049,10.8932,43642.339169496,0
+XPH.US,D,20090226,000000,11.0233,11.0233,10.4386,10.4386,45876.585177066,0
+XPH.US,D,20090227,000000,10.235,10.2668,10.0921,10.103,290271.66987701,0
+XPH.US,D,20090302,000000,9.90941,9.90941,9.50041,9.50041,267840.56523473,0
+XPH.US,D,20090303,000000,9.60762,9.69896,9.42537,9.47857,110482.35701722,0
+XPH.US,D,20090304,000000,9.58281,9.82702,9.53714,9.72676,79609.872057805,0
+XPH.US,D,20090305,000000,9.47857,9.48652,9.37692,9.41345,82231.938044146,0
+XPH.US,D,20090306,000000,9.52026,9.57884,9.35805,9.51729,56426.295924258,0
+XPH.US,D,20090309,000000,9.63046,9.71782,9.49347,9.53714,26884.486788106,0
+XPH.US,D,20090310,000000,9.81015,9.93523,9.79227,9.93523,12272.235847709,0
+XPH.US,D,20090311,000000,10.0206,10.0822,9.77639,9.82405,40992.068093791,0
+XPH.US,D,20090312,000000,9.81412,10.2598,9.75157,10.23,18487.428754248,0
+XPH.US,D,20090313,000000,10.6252,10.6252,10.2887,10.5329,25757.290538119,0
+XPH.US,D,20090316,000000,10.6093,10.6867,10.3313,10.3561,22456.287757775,0
+XPH.US,D,20090317,000000,10.4475,10.6043,10.2718,10.6014,20927.168984334,0
+XPH.US,D,20090318,000000,10.4425,10.7076,10.4425,10.5656,155464.43793156,0
+XPH.US,D,20090319,000000,10.5368,10.5497,10.2787,10.379,252610.82430217,0
+XPH.US,D,20090320,000000,10.4018,10.4018,10.2559,10.3085,29826.882003665,0
+XPH.US,D,20090323,000000,10.376,10.7929,10.376,10.7929,52054.507072657,0
+XPH.US,D,20090324,000000,10.7076,10.8337,10.6172,10.6212,80181.025117451,0
+XPH.US,D,20090325,000000,10.5824,10.788,10.4793,10.7195,80311.977318075,0
+XPH.US,D,20090326,000000,10.8932,10.9388,10.788,10.8962,41061.573492583,0
+XPH.US,D,20090327,000000,10.8843,10.8843,10.7165,10.7165,25214.342567839,0
+XPH.US,D,20090330,000000,10.5239,10.5408,10.4554,10.5329,26690.07313641,0
+XPH.US,D,20090331,000000,10.6629,10.8595,10.6252,10.7165,29766.442526454,0
+XPH.US,D,20090401,000000,10.4236,10.5894,10.3472,10.4723,42681.35148184,0
+XPH.US,D,20090402,000000,10.7125,10.8297,10.6252,10.6291,168223.21157082,0
+XPH.US,D,20090403,000000,10.6749,10.6749,10.4266,10.512,55400.839460911,0
+XPH.US,D,20090406,000000,10.4753,10.6441,10.4515,10.5199,18209.407159076,0
+XPH.US,D,20090407,000000,10.4386,10.4951,10.3561,10.3889,52604.506315277,0
+XPH.US,D,20090408,000000,10.379,10.5894,10.379,10.5776,20920.117711993,0
+XPH.US,D,20090409,000000,10.8337,10.8337,10.6133,10.6252,86901.894983322,0
+XPH.US,D,20090413,000000,10.6014,10.6629,10.6014,10.6559,10637.347989149,0
+XPH.US,D,20090414,000000,10.5368,10.6093,10.4425,10.4951,105432.63869624,0
+XPH.US,D,20090415,000000,10.4793,10.649,10.4793,10.6441,31416.440254316,0
+XPH.US,D,20090416,000000,10.6589,10.8217,10.649,10.7929,163423.30975564,0
+XPH.US,D,20090417,000000,10.7929,10.9677,10.7929,10.924,7760.4288739018,0
+XPH.US,D,20090420,000000,10.7602,10.8297,10.6252,10.6252,69453.017912485,0
+XPH.US,D,20090421,000000,10.5656,10.6014,10.4643,10.5824,46484.001923036,0
+XPH.US,D,20090422,000000,10.5696,10.6291,10.4723,10.4871,47834.824238704,0
+XPH.US,D,20090423,000000,10.6629,10.6629,10.3928,10.516,34116.070236411,0
+XPH.US,D,20090424,000000,10.5289,10.5736,10.4386,10.5041,238121.46696543,0
+XPH.US,D,20090427,000000,10.781,10.781,10.5011,10.5011,60363.92786456,0
+XPH.US,D,20090428,000000,10.512,10.512,10.4078,10.4236,39130.532195689,0
+XPH.US,D,20090429,000000,10.4793,10.5458,10.4346,10.5041,19881.566028582,0
+XPH.US,D,20090430,000000,10.5329,10.6629,10.384,10.384,13239.267483086,0
+XPH.US,D,20090501,000000,10.3561,10.379,10.2787,10.3472,12722.509952931,0
+XPH.US,D,20090504,000000,10.4515,10.5894,10.4236,10.5894,9459.7855081532,0
+XPH.US,D,20090505,000000,10.7492,10.7532,10.649,10.7364,47103.50656445,0
+XPH.US,D,20090506,000000,10.786,10.8743,10.6093,10.6629,114813.85288401,0
+XPH.US,D,20090507,000000,10.7929,10.9032,10.788,10.8625,273525.90539106,0
+XPH.US,D,20090508,000000,10.9845,11.0193,10.9438,10.9925,166661.85840953,0
+XPH.US,D,20090511,000000,10.9438,11.0679,10.924,11.0193,11972.053110893,0
+XPH.US,D,20090512,000000,11.0878,11.1305,11.0381,11.1226,16092.010807448,0
+XPH.US,D,20090513,000000,10.7969,11.0034,10.7969,10.8714,85012.153995856,0
+XPH.US,D,20090514,000000,10.8625,10.8992,10.8088,10.8088,23181.561484308,0
+XPH.US,D,20090515,000000,10.781,10.781,10.6749,10.7036,16806.203963159,0
+XPH.US,D,20090518,000000,10.7602,10.9091,10.7602,10.9091,6881.0344804807,0
+XPH.US,D,20090519,000000,10.919,11.0153,10.919,10.9806,5506.0363739288,0
+XPH.US,D,20090520,000000,11.1305,11.1305,11.0034,11.0034,11476.449397763,0
+XPH.US,D,20090521,000000,10.9438,10.9438,10.781,10.8217,38452.602726305,0
+XPH.US,D,20090522,000000,10.8625,10.8992,10.8297,10.8505,19292.281125774,0
+XPH.US,D,20090526,000000,10.8337,11.0073,10.8337,11.0073,23295.389166388,0
+XPH.US,D,20090527,000000,10.9925,11.0996,10.931,10.931,42105.161799094,0
+XPH.US,D,20090528,000000,10.9806,11.0153,10.8743,10.931,13197.967173658,0
+XPH.US,D,20090529,000000,10.9548,11.1344,10.9091,11.1344,20983.579163064,0
+XPH.US,D,20090601,000000,11.2536,11.3141,11.2387,11.3141,17199.060565031,0
+XPH.US,D,20090602,000000,11.2506,11.5097,11.2506,11.47,20910.044465791,0
+XPH.US,D,20090603,000000,11.3589,11.3627,11.2824,11.327,9457.7708589128,0
+XPH.US,D,20090604,000000,11.2952,11.3589,11.2704,11.3589,16195.765243328,0
+XPH.US,D,20090605,000000,11.4214,11.4214,11.2506,11.3589,25199.232698537,0
+XPH.US,D,20090608,000000,11.2824,11.3191,11.1851,11.2139,21596.032532137,0
+XPH.US,D,20090609,000000,11.2874,11.3072,11.1969,11.2268,10388.538807964,0
+XPH.US,D,20090610,000000,11.2744,11.3102,11.1026,11.1801,111504.79150671,0
+XPH.US,D,20090611,000000,11.2436,11.5027,11.2228,11.3657,18777.53824486,0
+XPH.US,D,20090612,000000,11.3379,11.5027,11.3379,11.4541,83722.778482019,0
+XPH.US,D,20090615,000000,11.2357,11.2357,11.0878,11.0878,7123.7997139452,0
+XPH.US,D,20090616,000000,11.1652,11.2009,11.0302,11.0302,64133.33659329,0
+XPH.US,D,20090617,000000,11.0233,11.2982,11.0233,11.2307,38589.59887465,0
+XPH.US,D,20090618,000000,11.2387,11.5077,11.2387,11.465,217318.19890937,0
+XPH.US,D,20090619,000000,11.5027,11.5931,11.4859,11.5137,64378.116475995,0
+XPH.US,D,20090622,000000,11.4144,11.4144,11.2536,11.2536,61939.383570528,0
+XPH.US,D,20090623,000000,11.2307,11.2307,11.1464,11.1741,17850.79959429,0
+XPH.US,D,20090624,000000,11.2476,11.4025,11.2476,11.3429,7822.8830003533,0
+XPH.US,D,20090625,000000,11.2744,11.744,11.2744,11.741,46270.449103558,0
+XPH.US,D,20090626,000000,11.7132,11.7708,11.7132,11.7708,919.6873782285,0
+XPH.US,D,20090629,000000,11.7936,11.9256,11.7738,11.8979,26014.158316266,0
+XPH.US,D,20090630,000000,11.8452,11.8771,11.8294,11.8741,5149.4434583834,0
+XPH.US,D,20090701,000000,11.9782,11.9981,11.9465,11.9594,64768.958428627,0
+XPH.US,D,20090702,000000,11.7539,11.7539,11.5653,11.608,7445.1362677841,0
+XPH.US,D,20090706,000000,11.5027,11.611,11.4432,11.611,50782.256077364,0
+XPH.US,D,20090707,000000,11.595,11.6258,11.4809,11.4809,40026.043783033,0
+XPH.US,D,20090708,000000,11.475,11.475,11.3797,11.3915,16886.789932774,0
+XPH.US,D,20090709,000000,11.4462,11.4462,11.2139,11.2536,20749.879851182,0
+XPH.US,D,20090710,000000,11.2436,11.2436,11.1344,11.1741,56043.512568588,0
+XPH.US,D,20090713,000000,11.055,11.3379,11.055,11.327,3806.6797396774,0
+XPH.US,D,20090714,000000,11.4025,11.462,11.3429,11.4342,21030.923420214,0
+XPH.US,D,20090715,000000,11.5197,11.599,11.4462,11.5861,16191.735944847,0
+XPH.US,D,20090716,000000,11.6477,11.7301,11.6258,11.7221,13687.526939068,0
+XPH.US,D,20090717,000000,11.6685,11.7103,11.6308,11.6596,25739.158694955,0
+XPH.US,D,20090720,000000,11.6933,11.7738,11.6328,11.7499,29528.71391609,0
+XPH.US,D,20090721,000000,11.8899,11.9594,11.8333,11.9594,89730.4625168,0
+XPH.US,D,20090722,000000,11.9942,12.0269,11.9743,11.9782,44273.931706351,0
+XPH.US,D,20090723,000000,12.0755,12.2592,12.0755,12.1987,193718.59770769,0
+XPH.US,D,20090724,000000,12.2473,12.3694,12.1897,12.3664,45880.614475546,0
+XPH.US,D,20090727,000000,12.3833,12.3971,12.2026,12.3168,92799.780634502,0
+XPH.US,D,20090728,000000,12.281,12.3833,12.2026,12.3038,30955.085578271,0
+XPH.US,D,20090729,000000,12.3833,12.4201,12.3297,12.3664,26490.622861614,0
+XPH.US,D,20090730,000000,12.5173,12.5917,12.3565,12.3565,16897.870503596,0
+XPH.US,D,20090731,000000,12.4091,12.4964,12.3615,12.3615,44952.868500356,0
+XPH.US,D,20090803,000000,12.423,12.5054,12.3406,12.5054,41882.543058034,0
+XPH.US,D,20090804,000000,12.4548,12.5868,12.4548,12.5759,22437.148589991,0
+XPH.US,D,20090805,000000,12.5829,12.5829,12.3545,12.4121,39870.915791525,0
+XPH.US,D,20090806,000000,12.4776,12.4776,12.2691,12.281,23849.417707489,0
+XPH.US,D,20090807,000000,12.4121,12.4934,12.3953,12.4031,20813.341302253,0
+XPH.US,D,20090810,000000,12.3903,12.4439,12.3466,12.4161,34438.41411487,0
+XPH.US,D,20090811,000000,12.3971,12.4319,12.3466,12.4001,33512.68278892,0
+XPH.US,D,20090812,000000,12.4876,12.5501,12.4647,12.4846,62694.877035667,0
+XPH.US,D,20090813,000000,12.4816,12.5829,12.4121,12.5829,106540.69577844,0
+XPH.US,D,20090814,000000,12.5917,12.5917,12.3406,12.423,33149.038601034,0
+XPH.US,D,20090817,000000,12.3168,12.4439,12.3168,12.4439,21499.329368599,0
+XPH.US,D,20090818,000000,12.4439,12.6563,12.4161,12.6404,34731.545579344,0
+XPH.US,D,20090819,000000,12.5639,12.827,12.5639,12.8112,22702.074965099,0
+XPH.US,D,20090820,000000,12.843,12.9075,12.7982,12.8955,24696.577713064,0
+XPH.US,D,20090821,000000,13.0008,13.0941,12.976,13.0593,45871.548553965,0
+XPH.US,D,20090824,000000,13.1159,13.1159,13.0136,13.0514,60213.836496152,0
+XPH.US,D,20090825,000000,13.0941,13.1447,13.0544,13.0743,40482.361835977,0
+XPH.US,D,20090826,000000,13.1129,13.1388,13.0643,13.0901,19635.778821258,0
+XPH.US,D,20090827,000000,13.3304,13.3304,12.976,13.1089,18550.890205319,0
+XPH.US,D,20090828,000000,13.0772,13.0772,12.9551,13.0216,66794.688239818,0
+XPH.US,D,20090831,000000,12.9313,13.0098,12.9075,13.0098,8989.364910527,0
+XPH.US,D,20090901,000000,13.0176,13.105,12.8201,12.8598,12718.48065445,0
+XPH.US,D,20090902,000000,12.7754,12.976,12.7287,12.9273,26601.428569834,0
+XPH.US,D,20090903,000000,12.9442,12.9442,12.827,12.9115,7036.1624719891,0
+XPH.US,D,20090904,000000,12.8955,13.0901,12.8826,13.0743,61467.955648282,0
+XPH.US,D,20090908,000000,13.0871,13.1964,12.9948,13.1964,57335.910056285,0
+XPH.US,D,20090909,000000,13.2251,13.3592,13.2251,13.3165,14723.056648617,0
+XPH.US,D,20090910,000000,13.3095,13.4723,13.3095,13.4723,18825.889826629,0
+XPH.US,D,20090911,000000,13.5031,13.528,13.375,13.4147,32584.93681373,0
+XPH.US,D,20090914,000000,13.3989,13.5885,13.3989,13.5626,14512.525802998,0
+XPH.US,D,20090915,000000,13.5954,13.5954,13.4842,13.5478,14424.888561043,0
+XPH.US,D,20090916,000000,13.5557,13.6718,13.5478,13.6718,38347.840965806,0
+XPH.US,D,20090917,000000,13.8148,13.8148,13.6966,13.7821,64930.130367857,0
+XPH.US,D,20090918,000000,13.8317,13.8317,13.6976,13.7126,22957.935418626,0
+XPH.US,D,20090921,000000,13.7205,13.8585,13.7205,13.8426,2759.0621346855,0
+XPH.US,D,20090922,000000,13.9131,13.9409,13.8188,13.8982,33552.975773728,0
+XPH.US,D,20090923,000000,13.9509,13.9509,13.8109,13.8109,20881.839376426,0
+XPH.US,D,20090924,000000,13.8644,13.8644,13.6599,13.7582,20892.919947248,0
+XPH.US,D,20090925,000000,13.7046,13.8109,13.6818,13.7176,19918.83703953,0
+XPH.US,D,20090928,000000,13.7989,14.0967,13.7989,13.9985,26718.278225775,0
+XPH.US,D,20090929,000000,14.0432,14.1047,13.9786,14.051,13264.450598591,0
+XPH.US,D,20090930,000000,14.0928,14.0928,13.8109,13.9667,11386.797506566,0
+XPH.US,D,20091001,000000,13.9538,13.9538,13.6888,13.6888,49347.825818221,0
+XPH.US,D,20091002,000000,13.6242,13.7582,13.6103,13.7334,37127.970850763,0
+XPH.US,D,20091005,000000,13.7741,14.0074,13.7582,13.9786,19068.655060094,0
+XPH.US,D,20091006,000000,14.051,14.198,14.051,14.1047,64287.457260178,0
+XPH.US,D,20091007,000000,14.0967,14.0967,13.9459,14.0759,15341.553965411,0
+XPH.US,D,20091008,000000,14.1563,14.1623,14.0799,14.0838,29197.304116049,0
+XPH.US,D,20091009,000000,14.1127,14.1821,14.061,14.1692,53197.820516566,0
+XPH.US,D,20091012,000000,14.2248,14.2755,14.194,14.2546,20877.810077945,0
+XPH.US,D,20091013,000000,14.198,14.2417,14.1563,14.1821,10637.347989149,0
+XPH.US,D,20091014,000000,14.3043,14.4839,14.2417,14.4472,30548.126431717,0
+XPH.US,D,20091015,000000,14.4273,14.5892,14.4273,14.5892,14485.328038254,0
+XPH.US,D,20091016,000000,14.4968,14.5306,14.4224,14.4224,21669.56722941,0
+XPH.US,D,20091019,000000,14.4879,14.5306,14.4184,14.4631,21098.414169766,0
+XPH.US,D,20091020,000000,14.4561,14.4968,14.2506,14.2546,53434.54180231,0
+XPH.US,D,20091021,000000,14.2129,14.3529,14.0193,14.051,42171.645224026,0
+XPH.US,D,20091022,000000,14.0074,14.194,13.8744,14.1623,26209.579292582,0
+XPH.US,D,20091023,000000,14.1692,14.2168,13.8744,13.93,18175.15812199,0
+XPH.US,D,20091026,000000,13.9627,14.1087,13.7661,13.7661,17969.663899472,0
+XPH.US,D,20091027,000000,13.7949,13.8486,13.7661,13.7691,16380.105648821,0
+XPH.US,D,20091028,000000,13.7176,13.7176,13.2479,13.2639,46264.405155837,0
+XPH.US,D,20091029,000000,13.3165,13.4991,13.3045,13.4763,74491.655662648,0
+XPH.US,D,20091030,000000,13.4803,13.5587,13.3045,13.3334,32270.651532232,0
+XPH.US,D,20091102,000000,13.4575,13.528,13.375,13.4415,20653.176687644,0
+XPH.US,D,20091103,000000,13.382,13.5915,13.382,13.5915,66825.915303043,0
+XPH.US,D,20091104,000000,13.649,13.7404,13.5448,13.5448,25911.411205008,0
+XPH.US,D,20091105,000000,13.6272,13.8664,13.6272,13.8664,7317.2060410206,0
+XPH.US,D,20091106,000000,13.8109,14.0154,13.7989,13.9935,21440.904540628,0
+XPH.US,D,20091109,000000,14.1245,14.1563,14.071,14.1405,19476.621531268,0
+XPH.US,D,20091110,000000,14.1732,14.1732,14.0759,14.1215,25872.12554482,0
+XPH.US,D,20091111,000000,14.1732,14.2377,14.061,14.1365,75211.89276608,0
+XPH.US,D,20091112,000000,14.1563,14.2506,14.0392,14.0392,60554.312217775,0
+XPH.US,D,20091113,000000,14.1087,14.1692,14.056,14.0878,60754.769817192,0
+XPH.US,D,20091116,000000,14.2168,14.4472,14.2168,14.4184,10088.356071148,0
+XPH.US,D,20091117,000000,14.3966,14.4839,14.3966,14.4799,29171.113675925,0
+XPH.US,D,20091118,000000,14.5206,14.5206,14.3171,14.5047,26172.308281635,0
+XPH.US,D,20091119,000000,14.3171,14.4581,14.2248,14.4581,26140.073893789,0
+XPH.US,D,20091120,000000,14.4671,14.5464,14.4631,14.5306,24384.307080807,0
+XPH.US,D,20091123,000000,14.603,14.7569,14.5951,14.6537,62777.477654521,0
+XPH.US,D,20091124,000000,14.7063,14.7698,14.5722,14.741,25819.74466457,0
+XPH.US,D,20091125,000000,14.8453,14.8711,14.745,14.8453,40925.584668859,0
+XPH.US,D,20091127,000000,14.2755,14.8026,14.1732,14.6487,27901.884654492,0
+XPH.US,D,20091130,000000,14.6973,14.6973,14.4929,14.5544,19826.163174472,0
+XPH.US,D,20091201,000000,14.6765,14.8185,14.6725,14.8185,20990.630435406,0
+XPH.US,D,20091202,000000,14.8493,14.9356,14.7738,14.8582,33000.961881866,0
+XPH.US,D,20091203,000000,15.0617,15.0617,14.7222,14.7222,26964.065433101,0
+XPH.US,D,20091204,000000,15.0458,15.0458,14.6457,14.737,54009.724160435,0
+XPH.US,D,20091207,000000,14.8373,14.8413,14.7122,14.7252,42135.3815377,0
+XPH.US,D,20091208,000000,14.606,14.6309,14.5087,14.5584,29811.772134362,0
+XPH.US,D,20091209,000000,14.5336,14.6309,14.5177,14.6229,9425.5364710669,0
+XPH.US,D,20091210,000000,14.737,14.8065,14.6487,14.6645,30795.928288282,0
+XPH.US,D,20091211,000000,14.7102,14.7321,14.5682,14.6765,19596.493161071,0
+XPH.US,D,20091214,000000,14.6845,14.8711,14.6845,14.8582,60936.088248825,0
+XPH.US,D,20091215,000000,14.7698,14.9148,14.7698,14.9068,17933.400213146,0
+XPH.US,D,20091216,000000,14.9902,14.9981,14.8105,14.8235,24023.684866782,0
+XPH.US,D,20091217,000000,14.8026,14.8026,14.5951,14.6417,13124.432476385,0
+XPH.US,D,20091218,000000,14.6567,14.7648,14.5464,14.7648,32281.732103054,0
+XPH.US,D,20091221,000000,14.749,15.0131,14.749,15.0031,149332.8529685,0
+XPH.US,D,20091222,000000,15.0488,15.1699,14.9853,15.1699,85549.058018413,0
+XPH.US,D,20091223,000000,15.2702,15.287,15.154,15.1699,63581.322701429,0
+XPH.US,D,20091224,000000,15.2265,15.2265,15.1252,15.1987,51224.471585625,0
+XPH.US,D,20091228,000000,15.2791,15.283,15.2027,15.2592,130147.34825246,0
+XPH.US,D,20091229,000000,15.3297,15.3297,15.1659,15.1659,69977.834039601,0
+XPH.US,D,20091230,000000,15.1252,15.2096,15.1252,15.2096,19875.522080861,0
+XPH.US,D,20091231,000000,15.2066,15.2672,15.1014,15.1014,46345.998450071,0
+XPH.US,D,20100104,000000,15.2592,15.4468,15.2235,15.4468,63531.96379504,0
+XPH.US,D,20100105,000000,15.4905,15.4905,15.298,15.3615,52738.480489762,0
+XPH.US,D,20100106,000000,15.3565,15.4042,15.3019,15.3417,28916.260547018,0
+XPH.US,D,20100107,000000,15.3525,15.4042,15.2791,15.3813,54178.954696626,0
+XPH.US,D,20100108,000000,15.3456,15.3525,15.1739,15.2394,41768.715375953,0
+XPH.US,D,20100111,000000,15.4428,15.5005,15.3297,15.3883,61682.515792381,0
+XPH.US,D,20100112,000000,15.3565,15.3565,15.1987,15.2702,66206.41066163,0
+XPH.US,D,20100113,000000,15.3138,15.5858,15.294,15.5392,44982.080914341,0
+XPH.US,D,20100114,000000,15.5392,15.7486,15.4677,15.7258,47761.289541431,0
+XPH.US,D,20100115,000000,15.7049,15.7417,15.5005,15.6056,119101.02646752,0
+XPH.US,D,20100119,000000,15.6315,16.0008,15.6176,16.0008,144595.40527977,0
+XPH.US,D,20100120,000000,15.9372,16.0207,15.7804,15.9859,78377.91404732,0
+XPH.US,D,20100121,000000,16.0107,16.0107,15.6028,15.6146,37540.973945038,0
+XPH.US,D,20100122,000000,15.5352,15.6345,15.3059,15.3138,53584.633170717,0
+XPH.US,D,20100125,000000,15.4677,15.4747,15.2702,15.287,75182.680352094,0
+XPH.US,D,20100126,000000,15.2702,15.3923,15.1867,15.3247,36895.278863499,0
+XPH.US,D,20100127,000000,15.2791,15.4548,15.2632,15.4508,152810.13755738,0
+XPH.US,D,20100128,000000,15.5352,15.5352,15.1987,15.2354,64618.867060219,0
+XPH.US,D,20100129,000000,15.2751,15.3565,15.1609,15.1609,49640.957282695,0
+XPH.US,D,20100201,000000,15.2424,15.2542,15.1252,15.2464,152818.19615434,0
+XPH.US,D,20100202,000000,15.2592,15.5739,15.2066,15.5392,78786.887843115,0
+XPH.US,D,20100203,000000,15.5243,15.5938,15.3764,15.5045,21981.837861667,0
+XPH.US,D,20100204,000000,15.3813,15.3813,15.0091,15.0131,80808.588355825,0
+XPH.US,D,20100205,000000,14.9664,15.0458,14.7321,15.0458,72732.866875806,0
+XPH.US,D,20100208,000000,15.0686,15.152,14.9773,14.9773,192212.64740052,0
+XPH.US,D,20100209,000000,15.1907,15.1987,15.0051,15.0686,126271.163114,0
+XPH.US,D,20100210,000000,15.1094,15.1391,14.9018,15.0776,22598.320529221,0
+XPH.US,D,20100211,000000,15.0577,15.2394,14.9664,15.2066,182005.42702418,0
+XPH.US,D,20100212,000000,15.1014,15.3059,15.018,15.3059,66719.138893304,0
+XPH.US,D,20100216,000000,15.4428,15.5045,15.2751,15.4468,59765.57704017,0
+XPH.US,D,20100217,000000,15.4717,16.2173,15.4717,15.5471,366543.26814352,0
+XPH.US,D,20100218,000000,15.0617,15.0617,14.9188,15.0458,634147.11209251,0
+XPH.US,D,20100219,000000,14.9316,15.0904,14.9266,15.0656,205447.88558512,0
+XPH.US,D,20100222,000000,15.1659,15.2195,15.0656,15.1937,77424.984956625,0
+XPH.US,D,20100223,000000,15.2195,15.2195,14.9515,14.9902,157916.26605709,0
+XPH.US,D,20100224,000000,15.154,15.3218,15.1064,15.3019,82778.915312906,0
+XPH.US,D,20100225,000000,15.2672,15.4042,15.1351,15.3843,57905.048466689,0
+XPH.US,D,20100226,000000,15.4548,15.4875,15.4111,15.4428,32152.794551671,0
+XPH.US,D,20100301,000000,15.5392,15.6504,15.5352,15.6504,68589.740712986,0
+XPH.US,D,20100302,000000,15.6891,15.8717,15.6891,15.7884,54385.456243764,0
+XPH.US,D,20100303,000000,15.8002,15.961,15.7963,15.8916,68479.942329386,0
+XPH.US,D,20100304,000000,15.9482,15.965,15.8638,15.9274,57470.89155539,0
+XPH.US,D,20100305,000000,15.9859,16.109,15.9859,16.0882,65300.825828084,0
+XPH.US,D,20100308,000000,16.1855,16.1855,16.0574,16.0613,71692.300543155,0
+XPH.US,D,20100309,000000,15.97,16.1616,15.97,16.1616,82819.208297713,0
+XPH.US,D,20100310,000000,16.1576,16.3443,16.1576,16.3006,67991.389888597,0
+XPH.US,D,20100311,000000,16.2569,16.3919,16.2221,16.3919,39204.066892963,0
+XPH.US,D,20100312,000000,16.4654,16.4822,16.2956,16.4227,57829.499120175,0
+XPH.US,D,20100315,000000,16.4396,16.4862,16.3155,16.4862,35530.354003149,0
+XPH.US,D,20100316,000000,16.7702,16.7702,16.4227,16.521,68372.158595027,0
+XPH.US,D,20100317,000000,16.6709,16.6709,16.5031,16.514,40242.618576373,0
+XPH.US,D,20100318,000000,16.5707,16.5875,16.4545,16.525,35853.705206229,0
+XPH.US,D,20100319,000000,16.8923,16.8923,16.1825,16.3801,76382.403974734,0
+XPH.US,D,20100322,000000,16.4614,16.6878,16.3006,16.651,217531.75172885,0
+XPH.US,D,20100323,000000,16.651,16.9687,16.651,16.9687,182765.95711243,0
+XPH.US,D,20100324,000000,16.9846,16.9846,16.79,16.8178,163644.92117209,0
+XPH.US,D,20100325,000000,17.0233,17.0233,16.7037,16.7106,290510.40581198,0
+XPH.US,D,20100326,000000,16.7393,16.7533,16.5875,16.644,133855.31017936,0
+XPH.US,D,20100329,000000,16.7533,16.793,16.6748,16.79,314939.03517608,0
+XPH.US,D,20100330,000000,16.8366,16.8605,16.7393,16.8248,129721.24993813,0
+XPH.US,D,20100331,000000,16.8138,16.9012,16.7355,16.7533,104643.90351864,0
+XPH.US,D,20100401,000000,16.9588,16.9588,16.7781,16.8655,102300.86645208,0
+XPH.US,D,20100405,000000,16.9518,17.0769,16.8655,16.9846,269592.30274923,0
+XPH.US,D,20100406,000000,16.9687,17.0412,16.9131,16.9687,91372.401647701,0
+XPH.US,D,20100407,000000,16.9399,16.9518,16.7503,16.9012,87374.330230188,0
+XPH.US,D,20100408,000000,16.8526,16.8526,16.644,16.6709,108078.88047346,0
+XPH.US,D,20100409,000000,16.662,16.7433,16.654,16.7205,38843.444678936,0
+XPH.US,D,20100412,000000,16.8138,16.8496,16.7066,16.7106,74695.135235925,0
+XPH.US,D,20100413,000000,16.6987,16.7662,16.654,16.7393,46041.786414775,0
+XPH.US,D,20100414,000000,16.8655,16.8655,16.7325,16.8327,87393.469397972,0
+XPH.US,D,20100415,000000,16.8605,16.9846,16.8605,16.9429,72544.497171831,0
+XPH.US,D,20100416,000000,16.9469,16.9588,16.6372,16.7393,74493.670311888,0
+XPH.US,D,20100419,000000,16.6173,16.7265,16.5339,16.6947,93787.966086903,0
+XPH.US,D,20100420,000000,16.8088,16.8088,16.6828,16.798,228937.6884032,0
+XPH.US,D,20100421,000000,16.8298,16.8298,16.5825,16.648,90361.047729036,0
+XPH.US,D,20100422,000000,16.5537,16.5537,16.3324,16.4912,84533.674801268,0
+XPH.US,D,20100423,000000,16.5061,16.6054,16.4009,16.6054,180199.29398019,0
+XPH.US,D,20100426,000000,16.5707,16.6748,16.4694,16.4822,123092.04661269,0
+XPH.US,D,20100427,000000,16.4654,16.6242,16.2916,16.3046,138370.13912703,0
+XPH.US,D,20100428,000000,16.3403,16.4039,16.2599,16.3602,270147.33861496,0
+XPH.US,D,20100429,000000,16.4982,16.7702,16.4783,16.7325,157445.84545946,0
+XPH.US,D,20100430,000000,16.7393,16.8883,16.6113,16.6113,98118.454629077,0
+XPH.US,D,20100503,000000,16.666,16.9151,16.6292,16.8406,48818.980392625,0
+XPH.US,D,20100504,000000,16.7831,16.9518,16.7205,16.9469,122238.8426594,0
+XPH.US,D,20100505,000000,16.8248,16.9687,16.6778,16.9399,1196432.6931056,0
+XPH.US,D,20100506,000000,16.9191,16.9727,9.18393,16.1973,480255.10789305,0
+XPH.US,D,20100507,000000,16.1248,16.3443,15.7914,15.9572,1835571.0986912,0
+XPH.US,D,20100510,000000,16.3522,16.6947,16.3522,16.4822,187933.53241397,0
+XPH.US,D,20100511,000000,16.4187,16.8923,16.3106,16.7355,256089.11621566,0
+XPH.US,D,20100512,000000,16.8883,16.9727,16.7393,16.9518,70258.877608633,0
+XPH.US,D,20100513,000000,16.932,16.9469,16.6828,16.7325,74740.464843833,0
+XPH.US,D,20100514,000000,16.6212,16.6212,16.2221,16.3562,159030.36708702,0
+XPH.US,D,20100517,000000,16.4426,16.4822,16.0613,16.3801,222296.39718233,0
+XPH.US,D,20100518,000000,16.654,16.654,16.2798,16.3155,168470.00610276,0
+XPH.US,D,20100519,000000,16.2956,16.3443,16.0485,16.2649,164870.83523485,0
+XPH.US,D,20100520,000000,15.8717,15.9978,15.6374,15.6504,226465.71378527,0
+XPH.US,D,20100521,000000,15.3059,15.8072,15.2791,15.7377,479938.80796231,0
+XPH.US,D,20100524,000000,15.7169,15.8797,15.6464,15.6623,72598.892701321,0
+XPH.US,D,20100525,000000,15.287,15.6374,15.0904,15.6374,115039.49359894,0
+XPH.US,D,20100526,000000,15.7914,15.9938,15.6374,15.7049,219680.37514371,0
+XPH.US,D,20100527,000000,16.0723,16.0723,15.8867,16.0137,101361.03258145,0
+XPH.US,D,20100528,000000,16.1328,16.2053,15.974,16.0008,111233.82118388,0
+XPH.US,D,20100601,000000,15.7486,16.0882,15.6821,15.6821,251066.59565942,0
+XPH.US,D,20100602,000000,15.8867,15.9938,15.6096,15.9938,54754.137054752,0
+XPH.US,D,20100603,000000,16.0008,16.2133,16.0008,16.2103,72141.567323757,0
+XPH.US,D,20100604,000000,15.9144,15.9274,15.5511,15.6056,139069.22241344,0
+XPH.US,D,20100607,000000,15.6266,15.7377,15.3695,15.3695,106948.66224962,0
+XPH.US,D,20100608,000000,15.5045,15.5045,15.0299,15.2672,99234.570308242,0
+XPH.US,D,20100609,000000,15.3813,15.5421,15.2751,15.3297,49185.646554372,0
+XPH.US,D,20100610,000000,15.5511,15.6931,15.4875,15.6891,44928.692709471,0
+XPH.US,D,20100611,000000,15.5113,15.8867,15.5113,15.8747,88678.815613327,0
+XPH.US,D,20100614,000000,16.109,16.109,15.8717,15.8867,132405.77005092,0
+XPH.US,D,20100615,000000,15.9372,16.1944,15.9372,16.1745,49111.104532478,0
+XPH.US,D,20100616,000000,15.9144,16.1745,15.9144,16.112,262037.36809785,0
+XPH.US,D,20100617,000000,16.12,16.2529,15.9075,16.109,115556.25112909,0
+XPH.US,D,20100618,000000,16.0415,16.0971,15.8867,15.9482,289933.20880462,0
+XPH.US,D,20100621,000000,16.1368,16.1576,15.7486,15.8032,175658.2745924,0
+XPH.US,D,20100622,000000,15.8072,16.0723,15.7258,15.7566,35289.603418926,0
+XPH.US,D,20100623,000000,15.6623,15.6821,15.5243,15.6146,107670.91400229,0
+XPH.US,D,20100624,000000,15.5045,15.6096,15.423,15.564,43904.243570744,0
+XPH.US,D,20100625,000000,15.5005,15.8231,15.4548,15.7636,83931.294678397,0
+XPH.US,D,20100628,000000,15.8311,15.9144,15.6821,15.7526,39906.172153231,0
+XPH.US,D,20100629,000000,15.5243,15.5352,15.3059,15.3843,88689.896184149,0
+XPH.US,D,20100630,000000,15.3128,15.564,15.3039,15.3485,682543.01614466,0
+XPH.US,D,20100701,000000,15.2354,15.2354,14.8026,15.0904,133068.589651,0
+XPH.US,D,20100702,000000,15.152,15.29,15.0249,15.1421,173403.88209243,0
+XPH.US,D,20100706,000000,15.3417,15.4836,15.0944,15.1252,38583.554926929,0
+XPH.US,D,20100707,000000,15.1094,15.5551,15.0944,15.5511,636015.69926295,0
+XPH.US,D,20100708,000000,15.6702,15.8122,15.5898,15.8122,22400.884903665,0
+XPH.US,D,20100709,000000,15.8002,15.9442,15.7804,15.9442,45693.252096191,0
+XPH.US,D,20100712,000000,15.9442,15.9442,15.7328,15.839,46654.239783848,0
+XPH.US,D,20100713,000000,16.0455,16.1656,16.0365,16.1328,48261.929877662,0
+XPH.US,D,20100714,000000,16.0931,16.1537,16.0157,16.0882,36632.367137631,0
+XPH.US,D,20100715,000000,16.2103,16.2271,15.8956,15.9244,415213.16449235,0
+XPH.US,D,20100716,000000,15.7566,15.7566,15.3923,15.4042,344484.87361072,0
+XPH.US,D,20100719,000000,15.4428,15.4875,15.3188,15.435,61280.593268927,0
+XPH.US,D,20100720,000000,15.3505,15.4717,15.1609,15.4677,66017.033633035,0
+XPH.US,D,20100721,000000,15.4836,15.5818,15.3138,15.3297,42461.75471464,0
+XPH.US,D,20100722,000000,15.5421,15.6623,15.5113,15.5511,39642.253102743,0
+XPH.US,D,20100723,000000,15.433,15.559,15.3456,15.559,52869.432690386,0
+XPH.US,D,20100726,000000,15.5005,15.8311,15.5005,15.7884,218659.95530346,0
+XPH.US,D,20100727,000000,15.8191,15.9482,15.7288,15.7884,64943.225587918,0
+XPH.US,D,20100728,000000,15.8985,15.8985,15.5163,15.5511,21252.534836654,0
+XPH.US,D,20100729,000000,15.6702,15.7258,15.4161,15.6464,87556.655986442,0
+XPH.US,D,20100730,000000,15.4836,15.8311,15.4677,15.7596,61435.721260436,0
+XPH.US,D,20100802,000000,16.0137,16.1248,15.9859,16.0931,70474.445077351,0
+XPH.US,D,20100803,000000,16.1656,16.1785,16.0286,16.0802,43046.002994347,0
+XPH.US,D,20100804,000000,16.0256,16.2599,16.0256,16.248,259103.03147925,0
+XPH.US,D,20100805,000000,16.2828,16.3324,16.1497,16.2599,204446.60491266,0
+XPH.US,D,20100806,000000,16.0693,16.3194,15.9909,16.3194,53226.025605932,0
+XPH.US,D,20100809,000000,16.3989,16.5369,16.3403,16.5369,60134.257851157,0
+XPH.US,D,20100810,000000,16.3006,16.6242,16.3006,16.5339,223593.83129313,0
+XPH.US,D,20100811,000000,16.2649,16.2649,16.0058,16.0157,126543.14076144,0
+XPH.US,D,20100812,000000,15.8479,16.2271,15.7724,16.1458,76265.554318793,0
+XPH.US,D,20100813,000000,16.0802,16.1418,16.0058,16.0256,84653.54643107,0
+XPH.US,D,20100816,000000,15.8717,16.1656,15.8717,16.0931,40493.442406799,0
+XPH.US,D,20100817,000000,16.2271,16.3522,16.1368,16.2916,77610.332686739,0
+XPH.US,D,20100818,000000,16.3324,16.5746,16.2599,16.4396,100804.98939111,0
+XPH.US,D,20100819,000000,16.3562,16.3562,16.1001,16.1328,212487.07003097,0
+XPH.US,D,20100820,000000,16.1328,16.1825,15.9938,16.1696,47260.649205198,0
+XPH.US,D,20100823,000000,16.2758,16.4267,16.1825,16.1825,48917.698205402,0
+XPH.US,D,20100824,000000,15.9572,16.0286,15.8677,15.9412,193845.52060984,0
+XPH.US,D,20100825,000000,15.8599,16.0832,15.8072,16.0693,51479.324714532,0
+XPH.US,D,20100826,000000,16.0653,16.1825,16.0107,16.0574,445009.82675742,0
+XPH.US,D,20100827,000000,16.0415,16.2798,15.8985,16.2569,61773.175008198,0
+XPH.US,D,20100830,000000,16.1656,16.2678,15.9532,15.9532,47486.28992012,0
+XPH.US,D,20100831,000000,15.8906,16.0485,15.8559,15.9402,104927.96906153,0
+XPH.US,D,20100901,000000,16.1656,16.3364,16.1616,16.3155,66739.285385708,0
+XPH.US,D,20100902,000000,16.3364,16.5825,16.3364,16.5825,40100.585804927,0
+XPH.US,D,20100903,000000,16.7165,16.7265,16.6212,16.7235,82963.2557184,0
+XPH.US,D,20100907,000000,16.7037,16.7037,16.5617,16.5825,145908.95658449,0
+XPH.US,D,20100908,000000,16.6748,16.8565,16.651,16.7433,105183.82951505,0
+XPH.US,D,20100909,000000,16.9151,16.9151,16.7662,16.8208,27469.742392433,0
+XPH.US,D,20100910,000000,16.8208,16.9588,16.803,16.9429,57608.895028355,0
+XPH.US,D,20100913,000000,17.0233,17.0531,16.9399,17.0174,80352.270302882,0
+XPH.US,D,20100914,000000,16.8843,17.1097,16.8843,17.0134,136367.5777821,0
+XPH.US,D,20100915,000000,16.9359,17.1732,16.9241,17.1494,29786.589018857,0
+XPH.US,D,20100916,000000,17.1444,17.1444,16.9359,17.0233,69448.988614004,0
+XPH.US,D,20100917,000000,17.0412,17.0491,16.8973,17.0134,126533.06751524,0
+XPH.US,D,20100920,000000,17.0442,17.3767,17.0084,17.3598,309905.43404902,0
+XPH.US,D,20100921,000000,17.3797,17.3797,17.2407,17.3142,265473.3523773,0
+XPH.US,D,20100922,000000,17.3052,17.336,17.1057,17.1812,439806.99509416,0
+XPH.US,D,20100923,000000,17.0601,17.3261,17.0601,17.1097,232890.43021281,0
+XPH.US,D,20100924,000000,17.2695,17.5138,17.2695,17.4938,87568.743881883,0
+XPH.US,D,20100927,000000,17.5336,17.5336,17.336,17.349,198815.66028582,0
+XPH.US,D,20100928,000000,17.3985,17.5336,17.3261,17.5068,104575.40544446,0
+XPH.US,D,20100929,000000,17.4839,17.5336,17.332,17.3767,62559.895536562,0
+XPH.US,D,20100930,000000,17.5366,17.5366,17.2347,17.334,57452.759712226,0
+XPH.US,D,20101001,000000,17.4571,17.4571,17.1444,17.2575,95832.835065878,0
+XPH.US,D,20101004,000000,17.1772,17.2933,17.1166,17.1852,80003.735984297,0
+XPH.US,D,20101005,000000,17.3558,17.5991,17.349,17.5743,162986.13087048,0
+XPH.US,D,20101006,000000,17.6319,17.6319,17.4938,17.5653,77255.754420435,0
+XPH.US,D,20101007,000000,17.7014,17.7014,17.5008,17.5524,63781.780300846,0
+XPH.US,D,20101008,000000,17.5296,17.7649,17.5296,17.7162,54092.324779291,0
+XPH.US,D,20101011,000000,17.881,17.881,17.7202,17.749,73502.462885627,0
+XPH.US,D,20101012,000000,17.9009,18.2811,17.9009,18.2304,144948.97622145,0
+XPH.US,D,20101013,000000,18.4112,18.5045,18.2642,18.4161,77595.222817436,0
+XPH.US,D,20101014,000000,18.5094,18.5094,18.3367,18.3913,58329.132131787,0
+XPH.US,D,20101015,000000,18.6167,18.6167,18.3724,18.4042,78637.803799327,0
+XPH.US,D,20101018,000000,18.4975,18.4975,18.3854,18.4539,57517.228487918,0
+XPH.US,D,20101019,000000,18.4617,18.4617,18.0726,18.1709,720148.45886538,0
+XPH.US,D,20101020,000000,18.1958,18.3972,18.1958,18.3079,222760.77383223,0
+XPH.US,D,20101021,000000,18.3764,18.4578,18.1014,18.2523,59496.621366581,0
+XPH.US,D,20101022,000000,18.2206,18.2861,18.1838,18.2771,48323.376679493,0
+XPH.US,D,20101025,000000,18.3526,18.4777,18.3407,18.3526,148688.16521158,0
+XPH.US,D,20101026,000000,18.3198,18.3764,18.2642,18.3317,85425.157090131,0
+XPH.US,D,20101027,000000,18.2949,18.3724,18.159,18.3277,61902.112559581,0
+XPH.US,D,20101028,000000,18.4617,18.4617,18.2563,18.3277,341481.03159332,0
+XPH.US,D,20101029,000000,18.2999,18.3317,18.1818,18.2334,108543.25712336,0
+XPH.US,D,20101101,000000,18.3198,18.3854,18.0468,18.1341,67961.170149991,0
+XPH.US,D,20101102,000000,18.2692,18.3198,18.1958,18.2166,1555614.4329248,0
+XPH.US,D,20101103,000000,18.2563,18.3913,18.2036,18.3884,137664.00456828,0
+XPH.US,D,20101104,000000,18.6097,18.6206,18.4201,18.4777,163411.2218602,0
+XPH.US,D,20101105,000000,18.57,18.57,18.1739,18.2474,97233.016287934,0
+XPH.US,D,20101108,000000,18.1739,18.1739,18.012,18.024,95320.106834204,0
+XPH.US,D,20101109,000000,18.0925,18.1421,17.9158,17.9793,226294.46859984,0
+XPH.US,D,20101110,000000,17.9277,18.028,17.8115,18.028,94961.499269418,0
+XPH.US,D,20101111,000000,17.8076,18.0081,17.8026,17.9892,52260.001295175,0
+XPH.US,D,20101112,000000,17.8394,17.9197,17.8026,17.8205,84102.539863829,0
+XPH.US,D,20101115,000000,17.8274,17.9853,17.8274,17.881,63747.53126376,0
+XPH.US,D,20101116,000000,17.7817,17.8364,17.6438,17.7162,178794.07613504,0
+XPH.US,D,20101117,000000,17.7202,17.8076,17.6914,17.7411,121594.15490248,0
+XPH.US,D,20101118,000000,17.9853,18.0796,17.9277,18.02,190596.89870974,0
+XPH.US,D,20101119,000000,18.0438,18.0438,17.891,18.02,119978.4062117,0
+XPH.US,D,20101122,000000,18.0012,18.1183,17.9058,18.0845,83382.302760397,0
+XPH.US,D,20101123,000000,17.9058,17.9635,17.8394,17.8939,77758.409405907,0
+XPH.US,D,20101124,000000,18.018,18.1739,18.018,18.1421,61165.758262226,0
+XPH.US,D,20101126,000000,18.0925,18.0925,17.9793,18.0358,44088.583976238,0
+XPH.US,D,20101129,000000,17.9793,17.9793,17.6358,17.8364,232896.47416053,0
+XPH.US,D,20101130,000000,17.6438,17.7242,17.5524,17.5803,204964.36976744,0
+XPH.US,D,20101201,000000,17.8234,17.8582,17.7749,17.8542,74689.091288204,0
+XPH.US,D,20101202,000000,17.8939,17.9158,17.8234,17.8711,2634472.1963626,0
+XPH.US,D,20101203,000000,17.7947,17.9892,17.7947,17.9723,188834.08062442,0
+XPH.US,D,20101206,000000,17.9445,18.0438,17.9158,18.0012,46654.239783848,0
+XPH.US,D,20101207,000000,18.1739,18.1739,18.0508,18.0597,103316.24966923,0
+XPH.US,D,20101208,000000,18.1709,18.1709,18.0398,18.1341,50270.53517031,0
+XPH.US,D,20101209,000000,18.2006,18.2036,18.1341,18.1838,55738.293208672,0
+XPH.US,D,20101210,000000,18.2692,18.4002,18.1778,18.3724,53087.014808346,0
+XPH.US,D,20101213,000000,18.428,18.428,18.2474,18.2603,25462.144424405,0
+XPH.US,D,20101214,000000,18.2771,18.4707,18.2642,18.4707,35812.404896801,0
+XPH.US,D,20101215,000000,18.4707,18.7169,18.4707,18.6167,48588.303054602,0
+XPH.US,D,20101216,000000,18.6365,18.8628,18.6047,18.8539,115126.12351627,0
+XPH.US,D,20101217,000000,18.6553,18.6921,18.6008,18.6494,170548.11679421,0
+XPH.US,D,20101220,000000,18.6841,18.704,18.5372,18.6455,46253.324585014,0
+XPH.US,D,20101221,000000,18.712,18.712,18.6008,18.6167,66666.758013054,0
+XPH.US,D,20101222,000000,18.6206,18.6405,18.57,18.5829,136645.59937728,0
+XPH.US,D,20101223,000000,18.558,18.6713,18.558,18.6047,59869.331476049,0
+XPH.US,D,20101227,000000,18.6008,18.6246,18.5174,18.6097,183739.03269552,0
+XPH.US,D,20101228,000000,18.6206,18.6206,18.4846,18.4975,71941.109724341,0
+XPH.US,D,20101229,000000,18.6047,18.6047,18.427,18.4737,231534.57127404,0
+XPH.US,D,20101230,000000,18.4707,18.4995,18.427,18.4439,39413.590413961,0
+XPH.US,D,20101231,000000,18.3884,18.425,18.3179,18.3526,53143.424987076,0
+XPH.US,D,20110103,000000,18.4777,18.6494,18.4737,18.5045,138136.43981515,0
+XPH.US,D,20110104,000000,18.5452,18.5452,18.2921,18.3645,52825.110407098,0
+XPH.US,D,20110105,000000,18.2771,18.5174,18.2771,18.4935,68417.488202935,0
+XPH.US,D,20110106,000000,18.6047,18.6325,18.4846,18.5968,43325.031914138,0
+XPH.US,D,20110107,000000,18.5502,18.6365,18.4072,18.6167,118528.86608325,0
+XPH.US,D,20110110,000000,18.567,18.7208,18.5174,18.701,74773.7065563,0
+XPH.US,D,20110111,000000,18.7933,18.7933,18.697,18.708,42697.468675762,0
+XPH.US,D,20110112,000000,18.8926,18.8956,18.7268,18.7874,173520.73174837,0
+XPH.US,D,20110113,000000,18.708,18.8161,18.708,18.7804,78235.881275874,0
+XPH.US,D,20110114,000000,18.7646,18.8331,18.6841,18.8291,58460.084332411,0
+XPH.US,D,20110118,000000,18.8539,18.9601,18.8331,18.9472,121976.93825815,0
+XPH.US,D,20110119,000000,18.8956,18.9959,18.5174,18.5452,59983.159158129,0
+XPH.US,D,20110120,000000,18.5829,18.6047,18.4846,18.5332,64293.501207899,0
+XPH.US,D,20110121,000000,18.4737,18.4777,18.3198,18.3645,88682.844911808,0
+XPH.US,D,20110124,000000,18.3724,18.5502,18.3724,18.5253,129113.83319216,0
+XPH.US,D,20110125,000000,18.4617,18.5849,18.3972,18.5849,71922.977881177,0
+XPH.US,D,20110126,000000,18.6603,18.7933,18.6455,18.7268,25580.001404967,0
+XPH.US,D,20110127,000000,18.7208,18.7606,18.6455,18.7258,22639.620838648,0
+XPH.US,D,20110128,000000,18.704,18.704,18.3039,18.3159,78133.134164615,0
+XPH.US,D,20110131,000000,18.3407,18.4717,18.2989,18.4161,22949.876821665,0
+XPH.US,D,20110201,000000,18.4935,18.6008,18.4539,18.5502,35195.922229248,0
+XPH.US,D,20110202,000000,18.4777,18.4886,18.3814,18.3972,40594.174868818,0
+XPH.US,D,20110203,000000,18.4369,18.4975,18.2006,18.4935,95040.070589793,0
+XPH.US,D,20110204,000000,18.5094,18.5332,18.4161,18.5283,247992.24091861,0
+XPH.US,D,20110207,000000,18.5928,18.6097,18.4499,18.4737,37417.073016755,0
+XPH.US,D,20110208,000000,18.5283,18.5283,18.3814,18.4161,161476.15126483,0
+XPH.US,D,20110209,000000,18.3972,18.4777,18.3724,18.4499,57637.10011772,0
+XPH.US,D,20110210,000000,18.3694,18.5094,18.3526,18.433,23732.568051548,0
+XPH.US,D,20110211,000000,18.3814,18.5213,18.3814,18.4827,89867.458665145,0
+XPH.US,D,20110214,000000,18.5174,18.575,18.4846,18.575,89023.32063343,0
+XPH.US,D,20110215,000000,18.5253,18.6246,18.1213,18.6167,102265.61009038,0
+XPH.US,D,20110216,000000,18.697,18.7834,18.6713,18.7486,34779.897161112,0
+XPH.US,D,20110218,000000,18.7546,18.7993,18.701,18.712,44121.825688704,0
+XPH.US,D,20110222,000000,18.5541,18.6008,18.3407,18.3764,30750.598680374,0
+XPH.US,D,20110223,000000,18.2949,18.3884,18.0597,18.1341,140080.57633211,0
+XPH.US,D,20110224,000000,17.9605,17.9605,17.6726,17.745,133955.03531676,0
+XPH.US,D,20110225,000000,17.7857,18.02,17.7857,18.012,41651.865720011,0
+XPH.US,D,20110228,000000,18.3139,18.3674,18.2096,18.3059,45476.677302852,0
+XPH.US,D,20110301,000000,18.4171,18.4171,17.9237,18.0925,97637.960785249,0
+XPH.US,D,20110302,000000,18.0726,18.1968,18.0597,18.1679,49394.16275075,0
+XPH.US,D,20110303,000000,18.3446,18.5065,18.3407,18.4985,26850.237751019,0
+XPH.US,D,20110304,000000,18.5213,18.5213,18.2771,18.3556,32516.438739557,0
+XPH.US,D,20110307,000000,18.3109,18.4042,17.9277,18.0597,82286.333573636,0
+XPH.US,D,20110308,000000,18.1679,18.3764,18.0398,18.3367,54761.188327093,0
+XPH.US,D,20110309,000000,18.2771,18.424,18.2692,18.3884,55240.674846301,0
+XPH.US,D,20110310,000000,18.2176,18.2969,18.157,18.1918,30137.137986682,0
+XPH.US,D,20110311,000000,18.2006,18.3039,18.1223,18.2483,36158.924566145,0
+XPH.US,D,20110314,000000,18.2036,18.2523,18.0676,18.1133,43902.228921504,0
+XPH.US,D,20110315,000000,17.7857,18.0895,17.6954,18.028,64683.335835911,0
+XPH.US,D,20110316,000000,17.9237,17.9922,17.6398,17.7053,57936.275529915,0
+XPH.US,D,20110317,000000,17.9535,17.9535,17.7947,17.8472,26642.728879262,0
+XPH.US,D,20110318,000000,17.9605,18.0368,17.8314,17.8979,83778.18133613,0
+XPH.US,D,20110321,000000,18.0558,18.1312,17.9892,18.0051,228296.02262015,0
+XPH.US,D,20110322,000000,18.1093,18.1093,17.9565,17.9972,234965.51893039,0
+XPH.US,D,20110323,000000,17.9367,18.0368,17.8364,17.9932,43003.695360299,0
+XPH.US,D,20110324,000000,18.0925,18.2006,17.9853,18.1918,36645.462357694,0
+XPH.US,D,20110325,000000,18.1798,18.3972,18.164,18.2692,105177.78556733,0
+XPH.US,D,20110328,000000,18.3009,18.3009,18.1759,18.1759,29493.457554384,0
+XPH.US,D,20110329,000000,18.1838,18.3654,18.154,18.3566,30514.884719251,0
+XPH.US,D,20110330,000000,18.5233,18.8191,18.4469,18.7526,40078.424663283,0
+XPH.US,D,20110331,000000,18.7854,18.7854,18.6713,18.6881,58785.450184731,0
+XPH.US,D,20110401,000000,18.7258,18.8817,18.7258,18.844,83649.243784746,0
+XPH.US,D,20110404,000000,18.9909,19.0654,18.9323,18.9809,126330.59526659,0
+XPH.US,D,20110405,000000,19.0812,19.3046,18.9294,19.2381,104509.92934415,0
+XPH.US,D,20110406,000000,19.3324,19.392,19.2718,19.3215,81823.971572971,0
+XPH.US,D,20110407,000000,19.3523,19.385,19.259,19.3731,32634.295720119,0
+XPH.US,D,20110408,000000,19.4346,19.5211,19.3324,19.392,71333.692978369,0
+XPH.US,D,20110411,000000,19.5607,19.6084,19.4476,19.4803,42566.516475138,0
+XPH.US,D,20110412,000000,19.5001,19.5001,19.3602,19.392,88810.775138571,0
+XPH.US,D,20110413,000000,19.5587,19.5726,19.4048,19.5041,37381.816655049,0
+XPH.US,D,20110414,000000,19.4088,19.6134,19.4088,19.5806,61839.65843313,0
+XPH.US,D,20110415,000000,19.659,19.7841,19.6252,19.7841,56643.878042218,0
+XPH.US,D,20110418,000000,19.7176,19.7176,19.3324,19.4873,107533.91785395,0
+XPH.US,D,20110419,000000,19.6044,19.6044,19.4088,19.5289,182312.66103334,0
+XPH.US,D,20110420,000000,19.787,19.787,19.6947,19.7692,76979.747474504,0
+XPH.US,D,20110421,000000,19.8178,19.8725,19.7592,19.8725,26259.945523591,0
+XPH.US,D,20110425,000000,19.8605,19.946,19.7344,19.8437,73758.323339153,0
+XPH.US,D,20110426,000000,19.9498,20.069,19.933,20.0263,97510.030558485,0
+XPH.US,D,20110427,000000,20.0323,20.339,19.923,20.3351,114966.96622628,0
+XPH.US,D,20110428,000000,20.3917,20.3917,20.2368,20.3479,64167.585630376,0
+XPH.US,D,20110429,000000,20.346,20.346,20.2804,20.2804,64577.566750792,0
+XPH.US,D,20110502,000000,20.4006,20.5832,20.3956,20.4045,173498.57060673,0
+XPH.US,D,20110503,000000,20.3321,20.3629,20.2079,20.3072,175177.78074857,0
+XPH.US,D,20110504,000000,20.2794,20.3202,20.0531,20.1752,153680.46602921,0
+XPH.US,D,20110505,000000,20.0055,20.2666,19.9816,20.069,73428.928188353,0
+XPH.US,D,20110506,000000,20.3707,20.4115,20.2041,20.2914,32084.296477498,0
+XPH.US,D,20110509,000000,20.3579,20.476,20.2755,20.4184,470534.42530827,0
+XPH.US,D,20110510,000000,20.479,20.5595,20.3837,20.5545,118835.0927678,0
+XPH.US,D,20110511,000000,20.5624,20.5624,20.3351,20.4045,53866.684064369,0
+XPH.US,D,20110512,000000,20.3479,20.755,20.3152,20.7193,237328.70248934,0
+XPH.US,D,20110513,000000,20.6785,20.7579,20.4602,20.5624,187425.8408054,0
+XPH.US,D,20110516,000000,20.5028,20.6438,20.4274,20.4304,96045.380560736,0
+XPH.US,D,20110517,000000,20.3549,20.3956,20.1991,20.3956,34010.301151292,0
+XPH.US,D,20110518,000000,20.3549,20.618,20.3549,20.5951,50794.343972806,0
+XPH.US,D,20110519,000000,20.6954,20.7391,20.4274,20.5753,68081.041779793,0
+XPH.US,D,20110520,000000,20.4909,20.618,20.4214,20.4909,42791.14986544,0
+XPH.US,D,20110523,000000,20.339,20.3956,20.1316,20.2368,128468.13811062,0
+XPH.US,D,20110524,000000,20.2994,20.343,20.1951,20.2079,74241.839156842,0
+XPH.US,D,20110525,000000,20.1236,20.2944,20.1236,20.2666,23874.600822994,0
+XPH.US,D,20110526,000000,20.3321,20.483,20.2079,20.4482,36605.169372887,0
+XPH.US,D,20110527,000000,20.5902,20.5902,20.5058,20.5703,259179.58815038,0
+XPH.US,D,20110531,000000,20.756,20.7709,20.608,20.756,74256.949026145,0
+XPH.US,D,20110601,000000,20.7649,20.8136,20.4988,20.5177,152055.65141686,0
+XPH.US,D,20110602,000000,20.5257,20.5257,20.3549,20.479,197452.75007471,0
+XPH.US,D,20110603,000000,20.2755,20.3102,20.0988,20.2318,142397.42295853,0
+XPH.US,D,20110606,000000,20.2159,20.2159,19.8307,19.8397,82698.329343291,0
+XPH.US,D,20110607,000000,19.8983,20.0363,19.8983,19.9132,149539.35451564,0
+XPH.US,D,20110608,000000,19.8377,19.8675,19.6004,19.6629,1696949.1284092,0
+XPH.US,D,20110609,000000,19.6382,19.9012,19.6382,19.7702,612322.41687158,0
+XPH.US,D,20110610,000000,19.6877,19.7186,19.5379,19.5896,119289.3961715,0
+XPH.US,D,20110613,000000,19.6491,19.7752,19.6134,19.6372,144404.01360193,0
+XPH.US,D,20110614,000000,19.7702,19.9211,19.7245,19.8447,165186.12784096,0
+XPH.US,D,20110615,000000,19.8149,19.8705,19.6104,19.6877,29945.746308847,0
+XPH.US,D,20110616,000000,19.6431,19.6669,19.4923,19.6431,18508.582571271,0
+XPH.US,D,20110617,000000,19.7652,19.789,19.5667,19.6173,183899.19731013,0
+XPH.US,D,20110620,000000,19.5299,19.7533,19.5299,19.6839,26105.824856703,0
+XPH.US,D,20110621,000000,19.8129,20.0273,19.8129,19.9796,104764.78247305,0
+XPH.US,D,20110622,000000,19.9518,20.0471,19.9211,19.9211,55341.40730832,0
+XPH.US,D,20110623,000000,19.7732,19.9518,19.6213,19.936,32899.222095228,0
+XPH.US,D,20110624,000000,20.0601,20.0601,19.7166,19.795,14906.389729491,0
+XPH.US,D,20110627,000000,19.8417,19.9478,19.7354,19.924,42521.18686723,0
+XPH.US,D,20110628,000000,19.9648,20.1296,19.9648,20.0968,58272.721953057,0
+XPH.US,D,20110629,000000,20.2099,20.2467,20.0968,20.2021,37877.420368179,0
+XPH.US,D,20110630,000000,20.3489,20.4125,20.2725,20.3777,83473.969300833,0
+XPH.US,D,20110701,000000,20.3946,20.6885,20.3579,20.6785,76321.964497523,0
+XPH.US,D,20110705,000000,20.6915,20.752,20.5902,20.7123,94237.232867505,0
+XPH.US,D,20110706,000000,20.7004,20.8304,20.7004,20.7659,84774.425385492,0
+XPH.US,D,20110707,000000,20.9764,20.9764,20.7768,20.8939,142425.6280479,0
+XPH.US,D,20110708,000000,20.7311,20.8851,20.7004,20.8851,56547.17487868,0
+XPH.US,D,20110711,000000,20.6746,20.6835,20.4294,20.479,40909.467474935,0
+XPH.US,D,20110712,000000,20.4294,20.6438,20.4135,20.4632,45027.41052225,0
+XPH.US,D,20110713,000000,20.5793,20.889,20.5793,20.6666,23264.162103162,0
+XPH.US,D,20110714,000000,20.7043,20.8344,20.5703,20.6388,56370.893070148,0
+XPH.US,D,20110715,000000,20.7579,20.7579,20.4343,20.5793,136040.19728054,0
+XPH.US,D,20110718,000000,20.5098,20.5336,20.2149,20.3579,56503.859920013,0
+XPH.US,D,20110719,000000,20.4552,20.5793,20.4045,20.5595,187517.50734583,0
+XPH.US,D,20110720,000000,20.5137,20.5375,20.4294,20.4949,21329.091507788,0
+XPH.US,D,20110721,000000,20.612,20.7808,20.6031,20.7233,46343.98380083,0
+XPH.US,D,20110722,000000,20.7233,20.8771,20.6716,20.8254,24546.486344658,0
+XPH.US,D,20110725,000000,20.616,20.755,20.5336,20.5375,55889.3919017,0
+XPH.US,D,20110726,000000,20.5505,20.5505,20.4135,20.4264,50487.10996365,0
+XPH.US,D,20110727,000000,20.4383,20.5177,20.1554,20.1951,53666.226464952,0
+XPH.US,D,20110728,000000,20.1951,20.4065,20.1166,20.1424,42863.677238093,0
+XPH.US,D,20110729,000000,19.935,20.3311,19.7215,20.1593,79982.582167274,0
+XPH.US,D,20110801,000000,20.2656,20.4343,19.7315,19.928,393577.84630003,0
+XPH.US,D,20110802,000000,19.8188,19.8933,19.2232,19.2232,263617.86042692,0
+XPH.US,D,20110803,000000,19.2152,19.3523,18.7278,19.3413,149120.30747365,0
+XPH.US,D,20110804,000000,19.1398,19.1398,18.2414,18.2454,175400.39948964,0
+XPH.US,D,20110805,000000,18.2711,18.4607,17.6309,18.2026,222746.67128755,0
+XPH.US,D,20110808,000000,17.6477,17.9684,17.1166,17.2159,283852.99739718,0
+XPH.US,D,20110809,000000,17.4988,18.0012,16.9399,17.9972,105526.31988592,0
+XPH.US,D,20110810,000000,17.879,17.9158,17.345,17.345,28337.048890412,0
+XPH.US,D,20110811,000000,17.47,18.2911,17.3728,18.1103,58349.27862419,0
+XPH.US,D,20110812,000000,18.0935,18.436,18.0935,18.2454,39634.194505781,0
+XPH.US,D,20110815,000000,18.5322,18.7854,18.4568,18.7854,35233.193240195,0
+XPH.US,D,20110816,000000,18.5849,18.6881,18.3714,18.567,42294.538827689,0
+XPH.US,D,20110817,000000,18.7278,18.8301,18.3506,18.5273,37871.376420458,0
+XPH.US,D,20110818,000000,18.1501,18.1501,17.6031,17.7162,116676.39610674,0
+XPH.US,D,20110819,000000,17.5396,17.9068,17.4661,17.5524,46302.683491403,0
+XPH.US,D,20110822,000000,17.8979,18.0736,17.3807,17.4273,34500.868241321,0
+XPH.US,D,20110823,000000,17.4541,18.1153,17.4155,18.1024,64980.496598866,0
+XPH.US,D,20110824,000000,18.0368,18.4479,18.0368,18.431,13104.285983981,0
+XPH.US,D,20110825,000000,18.5322,18.5322,17.9565,18.0518,67308.423796112,0
+XPH.US,D,20110826,000000,17.9118,18.3982,17.6071,18.3546,22775.609662373,0
+XPH.US,D,20110829,000000,18.6325,19.0842,18.6325,19.0356,96622.577568103,0
+XPH.US,D,20110830,000000,18.9214,19.3731,18.9134,19.2877,53043.699849679,0
+XPH.US,D,20110831,000000,19.4773,19.5905,19.2222,19.3572,67438.368672116,0
+XPH.US,D,20110901,000000,19.3483,19.4763,19.0395,19.0654,57865.762806502,0
+XPH.US,D,20110902,000000,18.7208,18.9909,18.6236,18.6236,31932.19045985,0
+XPH.US,D,20110906,000000,18.0985,18.6523,18.026,18.6355,165526.60356258,0
+XPH.US,D,20110907,000000,19.0524,19.243,18.9174,19.2282,59167.22621578,0
+XPH.US,D,20110908,000000,19.2282,19.3086,18.977,19.0356,45123.106361167,0
+XPH.US,D,20110909,000000,18.8569,18.8569,18.3854,18.5352,38063.775422913,0
+XPH.US,D,20110912,000000,18.2056,18.436,18.1798,18.436,38416.339039978,0
+XPH.US,D,20110913,000000,18.4747,18.6703,18.4509,18.6305,44456.257462605,0
+XPH.US,D,20110914,000000,18.7428,19.0892,18.5303,18.8569,230531.27595234,0
+XPH.US,D,20110915,000000,19.0842,19.108,18.8469,19.108,30520.928666972,0
+XPH.US,D,20110916,000000,19.2004,19.3343,19.1319,19.243,74493.670311888,0
+XPH.US,D,20110919,000000,18.9939,19.2043,18.8886,19.1667,73613.268593847,0
+XPH.US,D,20110920,000000,19.3503,19.5011,19.2282,19.2678,180471.27162765,0
+XPH.US,D,20110921,000000,19.2887,19.382,18.8043,18.8043,233526.05204815,0
+XPH.US,D,20110922,000000,18.3436,18.5065,18.0945,18.3694,260254.40352012,0
+XPH.US,D,20110923,000000,18.2394,18.5948,18.2394,18.4459,35128.431479696,0
+XPH.US,D,20110926,000000,18.6623,18.6623,18.2334,18.5948,43502.32104729,0
+XPH.US,D,20110927,000000,18.977,19.1517,18.7953,18.8718,97417.356693428,0
+XPH.US,D,20110928,000000,19.0554,19.0684,18.4945,18.4945,28668.458690452,0
+XPH.US,D,20110929,000000,18.7675,18.842,18.3317,18.6395,71712.447035559,0
+XPH.US,D,20110930,000000,18.4389,18.7298,18.3486,18.3654,101728.70606781,0
+XPH.US,D,20111003,000000,18.2999,18.5482,17.6795,17.6795,59046.347261358,0
+XPH.US,D,20111004,000000,17.4859,18.161,17.3956,18.161,121936.64527334,0
+XPH.US,D,20111005,000000,18.3079,18.433,18.1034,18.3932,201746.97493057,0
+XPH.US,D,20111006,000000,18.433,18.842,18.3884,18.842,69769.317843222,0
+XPH.US,D,20111007,000000,18.9085,18.9085,18.699,18.7358,69249.538339207,0
+XPH.US,D,20111010,000000,19.0187,19.2838,19.0187,19.26,16899.885152836,0
+XPH.US,D,20111011,000000,19.2073,19.4138,19.1269,19.3413,183965.68073507,0
+XPH.US,D,20111012,000000,19.4614,19.6084,19.3979,19.4218,102052.0572709,0
+XPH.US,D,20111013,000000,19.3295,19.5568,19.2004,19.5111,65340.111488271,0
+XPH.US,D,20111014,000000,19.6084,19.6322,19.4942,19.6232,93671.116430962,0
+XPH.US,D,20111017,000000,19.5439,19.5439,19.0952,19.1031,45869.533904724,0
+XPH.US,D,20111018,000000,19.0524,19.1775,18.7358,19.0842,86129.27699964,0
+XPH.US,D,20111019,000000,19.0842,19.115,18.7933,18.8459,51187.200574678,0
+XPH.US,D,20111020,000000,18.8966,18.9124,18.5522,18.8221,39264.506370174,0
+XPH.US,D,20111021,000000,19.0842,19.1835,18.9889,19.1835,100122.02329862,0
+XPH.US,D,20111024,000000,19.2162,19.5468,19.2162,19.5269,110860.10374979,0
+XPH.US,D,20111025,000000,19.3701,19.3781,19.0097,19.0445,72459.881903736,0
+XPH.US,D,20111026,000000,19.4058,19.6897,19.1627,19.6124,180374.56846411,0
+XPH.US,D,20111027,000000,20.1058,20.1424,19.79,20.064,52221.722959607,0
+XPH.US,D,20111028,000000,20.0829,20.1514,19.9787,20.1058,38990.514073483,0
+XPH.US,D,20111031,000000,19.8615,19.9102,19.7394,19.7464,38378.060704412,0
+XPH.US,D,20111101,000000,19.1755,19.5994,19.1587,19.3165,30970.195447574,0
+XPH.US,D,20111102,000000,19.5439,19.5439,19.2967,19.4614,22630.554917066,0
+XPH.US,D,20111103,000000,19.6362,19.7563,19.4654,19.7384,86129.27699964,0
+XPH.US,D,20111104,000000,19.2748,19.3533,19.1855,19.3105,71040.561513896,0
+XPH.US,D,20111107,000000,19.3533,19.3701,19.0554,19.3503,26854.2670495,0
+XPH.US,D,20111108,000000,19.4743,19.6689,19.3572,19.6272,46538.397452526,0
+XPH.US,D,20111109,000000,19.26,19.4366,19.0147,19.111,51035.094557031,0
+XPH.US,D,20111110,000000,19.2758,19.3056,18.9979,19.251,40694.907330836,0
+XPH.US,D,20111111,000000,19.524,19.7295,19.524,19.6232,211684.23230868,0
+XPH.US,D,20111114,000000,19.4743,19.5399,19.3731,19.4614,30823.126053027,0
+XPH.US,D,20111115,000000,19.3781,19.6024,19.2887,19.5597,7854.110063579,0
+XPH.US,D,20111116,000000,19.394,19.5299,19.2639,19.2838,404582.86777554,0
+XPH.US,D,20111117,000000,19.3016,19.3343,19.0187,19.1319,16703.4568519,0
+XPH.US,D,20111118,000000,19.2043,19.256,19.111,19.111,35812.404896801,0
+XPH.US,D,20111121,000000,18.8331,18.9314,18.7358,18.8936,74395.95982373,0
+XPH.US,D,20111122,000000,18.9214,19.0316,18.8221,18.9641,85382.849456083,0
+XPH.US,D,20111123,000000,18.8668,18.8668,18.6435,18.6435,58038.015316553,0
+XPH.US,D,20111125,000000,18.5809,18.6265,18.4747,18.4827,19083.764929396,0
+XPH.US,D,20111128,000000,19.0772,19.3125,18.977,19.3125,112992.60997072,0
+XPH.US,D,20111129,000000,19.3383,19.4306,19.2341,19.4178,68029.668224164,0
+XPH.US,D,20111130,000000,19.9211,20.1405,19.8615,20.1375,343408.04359174,0
+XPH.US,D,20111201,000000,20.1336,20.2378,20.0233,20.0233,59387.8303076,0
+XPH.US,D,20111202,000000,20.2616,20.2616,20.0055,20.0173,60388.103655444,0
+XPH.US,D,20111205,000000,20.2616,20.3946,20.1008,20.1951,1241156.8989172,0
+XPH.US,D,20111206,000000,20.2041,20.3003,20.1146,20.2368,34814.146198198,0
+XPH.US,D,20111207,000000,20.1276,20.341,20.0085,20.2527,39215.147463785,0
+XPH.US,D,20111208,000000,20.1078,20.2447,19.8188,19.8585,63703.208980471,0
+XPH.US,D,20111209,000000,19.8873,20.2894,19.8873,20.2368,78178.463772523,0
+XPH.US,D,20111212,000000,20.1058,20.1166,19.8655,19.9866,34947.113048063,0
+XPH.US,D,20111213,000000,20.1931,20.2844,19.7602,19.803,63426.194709921,0
+XPH.US,D,20111214,000000,19.7434,19.8447,19.6084,19.8149,42799.208462402,0
+XPH.US,D,20111215,000000,20.0551,20.1821,19.9052,20.1296,143212.34857626,0
+XPH.US,D,20111216,000000,20.2774,20.3003,20.1236,20.1375,169605.26094971,0
+XPH.US,D,20111219,000000,20.2934,20.3649,20.0293,20.0323,468637.63304846,0
+XPH.US,D,20111220,000000,20.4632,20.62,20.3579,20.5832,560467.36007372,0
+XPH.US,D,20111221,000000,20.5595,20.6676,20.4214,20.6676,55662.743862159,0
+XPH.US,D,20111222,000000,20.623,20.7301,20.5595,20.6528,98838.691732509,0
+XPH.US,D,20111223,000000,20.7053,20.8543,20.7053,20.8543,21913.339787495,0
+XPH.US,D,20111227,000000,20.8324,20.9049,20.7709,20.8364,38393.170573714,0
+XPH.US,D,20111228,000000,20.7917,20.7917,20.5257,20.5555,54062.105040685,0
+XPH.US,D,20111229,000000,20.5595,20.756,20.5595,20.7301,59858.250905227,0
+XPH.US,D,20111230,000000,20.752,20.7907,20.6954,20.6954,48856.251403571,0
+XPH.US,D,20120103,000000,21.0557,21.0557,20.8136,20.8493,432889.69692735,0
+XPH.US,D,20120104,000000,20.8254,20.8364,20.6934,20.7173,144189.45345784,0
+XPH.US,D,20120105,000000,20.5951,20.8006,20.479,20.7709,128446.98429359,0
+XPH.US,D,20120106,000000,20.9049,20.9674,20.8086,20.8294,97259.206728059,0
+XPH.US,D,20120109,000000,21.025,21.1868,20.9565,21.154,61261.454101144,0
+XPH.US,D,20120110,000000,21.3586,21.3645,21.2355,21.3238,134610.8036445,0
+XPH.US,D,20120111,000000,21.3645,21.3645,21.152,21.1908,89138.155640131,0
+XPH.US,D,20120112,000000,21.2027,21.2821,21.1332,21.2781,82869.574528722,0
+XPH.US,D,20120113,000000,21.0855,21.2483,21.021,21.2146,44314.224691159,0
+XPH.US,D,20120117,000000,21.4539,21.5511,21.2395,21.2682,107500.67614147,0
+XPH.US,D,20120118,000000,21.2821,21.5074,21.2821,21.4618,97174.591459964,0
+XPH.US,D,20120119,000000,21.5382,21.6207,21.4459,21.4658,187688.75253127,0
+XPH.US,D,20120120,000000,21.4796,21.4796,21.2395,21.2682,83793.291205432,0
+XPH.US,D,20120123,000000,21.2483,21.304,21.1034,21.162,99173.123506409,0
+XPH.US,D,20120124,000000,21.0081,21.0995,20.9446,21.0121,282850.7094001,0
+XPH.US,D,20120125,000000,21.0121,21.2067,20.9119,21.1818,190150.653903,0
+XPH.US,D,20120126,000000,21.2821,21.2821,20.9992,21.0855,412463.16827924,0
+XPH.US,D,20120127,000000,21.025,21.291,21.025,21.2355,1100224.1259565,0
+XPH.US,D,20120130,000000,21.1173,21.162,21.0081,21.1223,414413.34874393,0
+XPH.US,D,20120131,000000,21.166,21.2752,21.0518,21.1868,180378.59776258,0
+XPH.US,D,20120201,000000,21.2732,21.6077,21.2732,21.5034,714648.46643918,0
+XPH.US,D,20120202,000000,21.5164,21.5164,21.3804,21.4707,123078.95139263,0
+XPH.US,D,20120203,000000,21.6902,21.702,21.5997,21.6207,166408.01260524,0
+XPH.US,D,20120206,000000,21.5997,21.7607,21.5244,21.7338,102766.25042661,0
+XPH.US,D,20120207,000000,21.7179,21.7705,21.6167,21.6614,50740.955767936,0
+XPH.US,D,20120208,000000,21.6236,21.7229,21.5799,21.6325,70190.37953446,0
+XPH.US,D,20120209,000000,21.5283,21.6564,21.4241,21.5164,224981.92461974,0
+XPH.US,D,20120210,000000,21.2851,21.4082,21.2563,21.4043,88143.92624001,0
+XPH.US,D,20120213,000000,21.4946,21.71,21.4946,21.6644,76868.941766283,0
+XPH.US,D,20120214,000000,21.714,21.8023,21.6325,21.7179,70484.518323553,0
+XPH.US,D,20120215,000000,21.7874,21.8618,21.5919,21.6355,151231.65987755,0
+XPH.US,D,20120216,000000,21.6872,21.9155,21.6692,21.8658,64780.038999449,0
+XPH.US,D,20120217,000000,21.9274,21.9274,21.6395,21.7537,53353.955832695,0
+XPH.US,D,20120221,000000,21.7497,21.7665,21.308,21.3873,97280.360545084,0
+XPH.US,D,20120222,000000,21.5164,21.5164,21.2483,21.3645,181067.60780279,0
+XPH.US,D,20120223,000000,21.849,22.0634,21.8122,21.976,73304.01993545,0
+XPH.US,D,20120224,000000,22.0316,22.3047,22.0316,22.2937,83541.460050386,0
+XPH.US,D,20120227,000000,22.1786,22.533,22.1786,22.4923,534638.54948757,0
+XPH.US,D,20120228,000000,22.5638,22.7008,22.524,22.5746,54096.354077772,0
+XPH.US,D,20120229,000000,22.7008,22.8049,22.5578,22.5578,150540.6351881,0
+XPH.US,D,20120301,000000,22.6084,22.8347,22.5965,22.7543,432646.93169388,0
+XPH.US,D,20120302,000000,22.7096,22.7801,22.534,22.6163,37216.615417338,0
+XPH.US,D,20120305,000000,22.5806,22.6273,22.4367,22.5508,109961.57018859,0
+XPH.US,D,20120306,000000,22.1786,22.3612,21.9225,22.0118,58679.681099611,0
+XPH.US,D,20120307,000000,22.0684,22.1418,22.0356,22.1249,26486.593563133,0
+XPH.US,D,20120308,000000,22.2659,22.398,22.2659,22.3285,42681.35148184,0
+XPH.US,D,20120309,000000,22.3702,22.529,22.3542,22.3722,51671.723716987,0
+XPH.US,D,20120312,000000,22.4485,22.4485,22.2113,22.2699,54611.096958686,0
+XPH.US,D,20120313,000000,22.3285,22.5121,22.248,22.5002,336141.20378173,0
+XPH.US,D,20120314,000000,22.5418,22.5468,22.3612,22.394,77500.534303139,0
+XPH.US,D,20120315,000000,22.3612,22.5448,22.3612,22.5002,96911.679734095,0
+XPH.US,D,20120316,000000,22.521,22.5468,22.398,22.4237,119386.09933504,0
+XPH.US,D,20120319,000000,22.4377,22.6283,22.4377,22.5418,62663.649972441,0
+XPH.US,D,20120320,000000,22.4625,22.4625,22.3424,22.381,49712.477330728,0
+XPH.US,D,20120321,000000,22.4039,22.6114,22.385,22.534,63158.246360952,0
+XPH.US,D,20120322,000000,22.3453,22.6114,22.3453,22.5925,57838.565041757,0
+XPH.US,D,20120323,000000,22.5885,22.7424,22.5171,22.7096,65245.422973974,0
+XPH.US,D,20120326,000000,22.9122,23.1495,22.9122,23.0998,47467.150752336,0
+XPH.US,D,20120327,000000,23.1545,23.207,23.0879,23.0918,73292.939364628,0
+XPH.US,D,20120328,000000,23.0918,23.1375,22.8099,22.9499,63361.725934229,0
+XPH.US,D,20120329,000000,22.8834,23.063,22.7296,22.9499,72760.06464055,0
+XPH.US,D,20120330,000000,23.1763,23.1763,22.9955,23.06,56067.688359472,0
+XPH.US,D,20120402,000000,23.0591,23.2278,23.0313,23.203,41977.23157233,0
+XPH.US,D,20120403,000000,23.2566,23.2566,23.1256,23.212,29601.241288743,0
+XPH.US,D,20120404,000000,23.1325,23.1325,22.9777,23.075,103968.99602311,0
+XPH.US,D,20120405,000000,23.0095,23.219,22.9122,23.1207,87227.260835642,0
+XPH.US,D,20120409,000000,22.8288,22.8596,22.6719,22.7851,40770.45667735,0
+XPH.US,D,20120410,000000,22.7176,22.7176,22.0922,22.1051,174907.81775037,0
+XPH.US,D,20120411,000000,22.2699,22.3135,22.1746,22.2182,41903.696875058,0
+XPH.US,D,20120412,000000,22.2789,22.3324,22.2113,22.2609,40480.347186736,0
+XPH.US,D,20120413,000000,22.257,22.257,22.1051,22.1547,142024.71284906,0
+XPH.US,D,20120416,000000,22.248,22.3047,21.9601,22.0803,49175.57330817,0
+XPH.US,D,20120417,000000,22.2312,22.4843,22.2312,22.394,37902.603483684,0
+XPH.US,D,20120418,000000,22.3572,22.4237,22.2857,22.3722,28487.140258819,0
+XPH.US,D,20120419,000000,22.4734,22.534,22.1656,22.2857,40198.296293085,0
+XPH.US,D,20120420,000000,22.4099,22.5508,22.3542,22.4377,59267.958677798,0
+XPH.US,D,20120423,000000,22.2312,22.3096,22.118,22.2967,41217.708808712,0
+XPH.US,D,20120424,000000,22.3324,22.389,22.2817,22.3702,37961.028311655,0
+XPH.US,D,20120425,000000,22.5965,22.8834,22.5766,22.8099,1320150.2883075,0
+XPH.US,D,20120426,000000,22.9429,23.1087,22.9002,23.0502,24372.219185365,0
+XPH.US,D,20120427,000000,23.3371,23.6012,23.3163,23.4781,95359.392494391,0
+XPH.US,D,20120430,000000,23.6677,23.6727,23.3788,23.4502,352086.14519462,0
+XPH.US,D,20120501,000000,23.5227,23.5227,23.2278,23.3421,417453.45444765,0
+XPH.US,D,20120502,000000,23.2566,23.3549,23.1415,23.3499,52608.535613758,0
+XPH.US,D,20120503,000000,23.2904,23.3629,23.0591,23.1038,180823.83524471,0
+XPH.US,D,20120504,000000,22.9271,23.0144,22.8209,22.8209,45079.791402499,0
+XPH.US,D,20120507,000000,22.6561,23.1127,22.6561,23.0552,1082571.7693123,0
+XPH.US,D,20120508,000000,22.8834,22.9589,22.5717,22.9589,44458.272111845,0
+XPH.US,D,20120509,000000,22.7643,22.8099,22.5677,22.6719,48071.545524447,0
+XPH.US,D,20120510,000000,22.8327,22.9002,22.7344,22.7722,38734.653619957,0
+XPH.US,D,20120511,000000,22.9221,23.075,22.9221,23.0045,47183.085209445,0
+XPH.US,D,20120514,000000,22.8764,22.932,22.6968,22.8209,286474.0560589,0
+XPH.US,D,20120515,000000,22.8387,22.8387,22.529,22.6084,77383.684647198,0
+XPH.US,D,20120516,000000,22.6501,22.8049,22.6501,22.667,79017.565181138,0
+XPH.US,D,20120517,000000,22.7057,22.7057,22.3155,22.3205,97500.964636903,0
+XPH.US,D,20120518,000000,22.3722,22.3722,21.979,22.0505,65747.070634826,0
+XPH.US,D,20120521,000000,22.1498,22.4495,22.1021,22.4208,42694.446701902,0
+XPH.US,D,20120522,000000,22.4625,22.665,22.4237,22.4695,35548.485846313,0
+XPH.US,D,20120523,000000,22.3374,22.394,22.0922,22.3722,36490.334366186,0
+XPH.US,D,20120524,000000,22.4763,22.6333,22.389,22.6333,307802.14024207,0
+XPH.US,D,20120525,000000,22.6163,22.7771,22.6163,22.7008,915886.74243655,0
+XPH.US,D,20120529,000000,22.8724,22.9707,22.7524,22.8288,60276.290622604,0
+XPH.US,D,20120530,000000,22.6163,22.7226,22.5588,22.6044,931622.16032844,0
+XPH.US,D,20120531,000000,22.66,22.66,22.2997,22.4595,268822.70673941,0
+XPH.US,D,20120601,000000,22.0306,22.1894,21.9135,21.9651,515822.73290715,0
+XPH.US,D,20120604,000000,21.9671,22.1379,21.8867,22.1051,248645.99459711,0
+XPH.US,D,20120605,000000,22.0018,22.3404,22.0018,22.2808,3642953.2252111,0
+XPH.US,D,20120606,000000,22.384,22.6163,22.3652,22.6163,44719.169188473,0
+XPH.US,D,20120607,000000,22.8556,22.8556,22.4685,22.5081,38785.019850966,0
+XPH.US,D,20120608,000000,22.5042,22.8049,22.4039,22.7762,127952.38790508,0
+XPH.US,D,20120611,000000,22.94,22.94,22.4208,22.4277,3890700.686247,0
+XPH.US,D,20120612,000000,22.4753,22.8049,22.3444,22.7961,251588.38981268,0
+XPH.US,D,20120613,000000,22.7682,22.8914,22.5638,22.6323,53627.948129386,0
+XPH.US,D,20120614,000000,22.7722,22.8944,22.6878,22.8248,111869.44301922,0
+XPH.US,D,20120615,000000,22.936,23.1325,22.9201,23.0918,40194.266994604,0
+XPH.US,D,20120618,000000,23.079,23.347,23.0462,23.3103,110555.8917145,0
+XPH.US,D,20120619,000000,23.3976,23.5852,23.3976,23.5307,76092.294484121,0
+XPH.US,D,20120620,000000,23.5287,23.5962,23.3808,23.5108,33326.327734186,0
+XPH.US,D,20120621,000000,23.5356,23.5724,23.1703,23.2278,75385.152600751,0
+XPH.US,D,20120622,000000,23.3261,23.5108,23.2497,23.4791,97272.301948122,0
+XPH.US,D,20120625,000000,23.2458,23.2914,23.1832,23.2278,302283.00864808,0
+XPH.US,D,20120626,000000,23.2686,23.3103,23.2001,23.2458,46476.950650695,0
+XPH.US,D,20120627,000000,23.3976,23.6498,23.3341,23.6071,174244.99815028,0
+XPH.US,D,20120628,000000,23.4621,23.6071,23.2616,23.6071,55293.05572655,0
+XPH.US,D,20120629,000000,24.0359,24.0359,23.9178,24.0091,76297.788706639,0
+XPH.US,D,20120702,000000,24.1054,24.1819,23.9794,24.1699,496821.56859661,0
+XPH.US,D,20120703,000000,24.1591,24.3605,24.1084,24.299,276982.03616291,0
+XPH.US,D,20120705,000000,24.0876,24.294,24.0876,24.1392,230077.97987326,0
+XPH.US,D,20120706,000000,24.0509,24.0509,23.8017,23.9138,87665.447045422,0
+XPH.US,D,20120709,000000,23.8711,24.1699,23.8711,24.1511,192409.07570145,0
+XPH.US,D,20120710,000000,24.2464,24.2772,23.5396,23.5992,60681.235119918,0
+XPH.US,D,20120711,000000,23.6389,23.6389,23.3173,23.4909,51571.998579588,0
+XPH.US,D,20120712,000000,23.3391,23.761,23.2835,23.6745,129842.12889255,0
+XPH.US,D,20120713,000000,23.7898,23.8603,23.7103,23.7768,35074.035950206,0
+XPH.US,D,20120716,000000,24.0429,24.2822,24.0429,24.2375,168054.98835925,0
+XPH.US,D,20120717,000000,24.291,24.5283,24.0727,24.4172,145865.64162583,0
+XPH.US,D,20120718,000000,24.5541,24.7091,24.4698,24.4936,101647.11277359,0
+XPH.US,D,20120719,000000,24.5423,24.5423,24.2772,24.3347,291085.58817011,0
+XPH.US,D,20120720,000000,24.2275,24.2772,23.8553,23.9655,58826.750494158,0
+XPH.US,D,20120723,000000,23.6667,23.6667,23.4334,23.5356,74150.172616405,0
+XPH.US,D,20120724,000000,23.5287,23.6399,23.1802,23.2884,72423.618217409,0
+XPH.US,D,20120725,000000,23.5505,23.5505,23.208,23.2805,102162.86297911,0
+XPH.US,D,20120726,000000,23.7063,23.7937,23.6031,23.6309,155053.44948652,0
+XPH.US,D,20120727,000000,23.8652,24.0677,23.7738,23.9655,53339.853288012,0
+XPH.US,D,20120730,000000,23.8235,23.8235,23.615,23.6547,170680.07631945,0
+XPH.US,D,20120731,000000,23.6835,23.6965,23.4016,23.4016,105179.80021657,0
+XPH.US,D,20120801,000000,23.4999,23.6309,23.2001,23.2001,554352.8996292,0
+XPH.US,D,20120802,000000,23.0273,23.1663,22.8764,23.0214,311654.14958966,0
+XPH.US,D,20120803,000000,23.347,23.4204,23.2497,23.3003,83357.119644892,0
+XPH.US,D,20120806,000000,23.3341,23.5724,23.3003,23.5147,188275.01546022,0
+XPH.US,D,20120807,000000,23.6071,23.7183,23.5802,23.6418,106729.06548241,0
+XPH.US,D,20120808,000000,23.6071,23.6071,23.3976,23.4096,369024.30868303,0
+XPH.US,D,20120809,000000,23.4383,23.5396,23.3391,23.4751,82383.036737174,0
+XPH.US,D,20120810,000000,23.4383,23.6389,23.3678,23.6279,37582.274254466,0
+XPH.US,D,20120813,000000,23.5396,23.5754,23.4423,23.5724,26419.10281358,0
+XPH.US,D,20120814,000000,23.7103,23.7103,23.624,23.6775,765775.22753664,0
+XPH.US,D,20120815,000000,23.5882,23.8235,23.5852,23.7808,1123670.6138159,0
+XPH.US,D,20120816,000000,23.6994,23.8146,23.613,23.7024,183464.03307422,0
+XPH.US,D,20120817,000000,23.765,23.765,23.4512,23.6577,334858.87954023,0
+XPH.US,D,20120820,000000,23.5852,23.6389,23.5187,23.6389,316907.34748392,0
+XPH.US,D,20120821,000000,23.6745,23.7272,23.4463,23.4909,390477.3011191,0
+XPH.US,D,20120822,000000,23.4512,23.615,23.4046,23.5584,357168.09790346,0
+XPH.US,D,20120823,000000,23.5356,23.5584,23.4334,23.5237,52521.905696423,0
+XPH.US,D,20120824,000000,23.6339,23.8831,23.615,23.8235,27413.332213703,0
+XPH.US,D,20120827,000000,23.9019,23.9019,23.7848,23.8364,35386.306582463,0
+XPH.US,D,20120828,000000,23.8473,23.8603,23.7183,23.748,29877.248234674,0
+XPH.US,D,20120829,000000,23.7977,23.892,23.7103,23.8017,48522.82695429,0
+XPH.US,D,20120830,000000,23.6865,23.8146,23.6577,23.7768,35857.734504709,0
+XPH.US,D,20120831,000000,23.899,23.9536,23.6517,23.8007,157800.42372577,0
+XPH.US,D,20120904,000000,24.1442,24.5333,24.1442,24.4777,69470.142431028,0
+XPH.US,D,20120905,000000,24.5174,24.5293,24.4082,24.4976,38044.636255131,0
+XPH.US,D,20120906,000000,24.5829,24.8024,24.5829,24.7209,229554.17107076,0
+XPH.US,D,20120907,000000,24.8063,24.8709,24.6326,24.6464,59939.844199462,0
+XPH.US,D,20120910,000000,24.5839,24.6792,24.5551,24.5591,95075.326951499,0
+XPH.US,D,20120911,000000,24.6743,24.7249,24.5958,24.6743,262739.47335811,0
+XPH.US,D,20120912,000000,24.7418,24.7418,24.6128,24.6921,127987.64426679,0
+XPH.US,D,20120913,000000,24.7169,24.9582,24.6296,24.8699,250869.16003386,0
+XPH.US,D,20120914,000000,24.8907,24.9284,24.6792,24.7447,58213.289800465,0
+XPH.US,D,20120917,000000,24.7666,24.9682,24.6832,24.9682,90453.721594092,0
+XPH.US,D,20120918,000000,25.0098,25.1915,25.0098,25.1607,31570.560921204,0
+XPH.US,D,20120919,000000,25.2639,25.2639,24.4817,24.5859,134470.7855223,0
+XPH.US,D,20120920,000000,24.5025,24.7756,24.5025,24.7507,336991.38576116,0
+XPH.US,D,20120921,000000,24.8957,24.982,24.8232,24.8709,105650.22081419,0
+XPH.US,D,20120924,000000,24.7001,24.7001,24.4817,24.5571,83380.288111157,0
+XPH.US,D,20120925,000000,24.6196,24.7249,24.4241,24.4608,93059.67038651,0
+XPH.US,D,20120926,000000,24.578,24.6703,24.2295,24.2692,182968.42936108,0
+XPH.US,D,20120927,000000,24.3745,24.4866,24.306,24.4033,1131554.9436181,0
+XPH.US,D,20120928,000000,24.3755,24.4797,24.2573,24.43,42930.160663026,0
+XPH.US,D,20121001,000000,24.5025,24.7249,24.5025,24.5541,64797.163517992,0
+XPH.US,D,20121002,000000,24.6128,24.6743,24.4896,24.5909,50887.017837863,0
+XPH.US,D,20121003,000000,24.6683,24.7636,24.5571,24.7051,47710.923310422,0
+XPH.US,D,20121004,000000,24.8063,24.9254,24.7091,24.8232,40148.937386695,0
+XPH.US,D,20121005,000000,24.8847,24.9205,24.6504,24.7119,94283.569800034,0
+XPH.US,D,20121008,000000,24.7447,24.7756,24.5611,24.7547,47932.534726862,0
+XPH.US,D,20121009,000000,24.7378,24.7834,24.4201,24.4658,250367.51237301,0
+XPH.US,D,20121010,000000,24.4777,24.5065,24.299,24.4052,82554.281922605,0
+XPH.US,D,20121011,000000,24.5065,24.6078,24.4033,24.4568,29659.666116714,0
+XPH.US,D,20121012,000000,24.441,24.5155,24.3159,24.4052,61384.347704807,0
+XPH.US,D,20121015,000000,24.5214,24.6425,24.4896,24.5909,98339.058720897,0
+XPH.US,D,20121016,000000,24.7119,24.852,24.7119,24.8063,58365.395818113,0
+XPH.US,D,20121017,000000,24.848,24.9334,24.8063,24.8669,36600.132749786,0
+XPH.US,D,20121018,000000,24.8669,24.8669,24.6594,24.7289,51711.009377174,0
+XPH.US,D,20121019,000000,24.7001,24.7001,24.1372,24.165,69960.709521057,0
+XPH.US,D,20121022,000000,24.1531,24.165,23.9496,24.0697,104282.27397999,0
+XPH.US,D,20121023,000000,23.8185,23.8751,23.609,23.8523,127880.86785705,0
+XPH.US,D,20121024,000000,23.9138,23.9138,23.7808,23.8106,77356.486882453,0
+XPH.US,D,20121025,000000,23.9496,24.0012,23.8553,23.888,42008.458635557,0
+XPH.US,D,20121026,000000,23.8682,23.899,23.5773,23.6319,99256.731449885,0
+XPH.US,D,20121031,000000,23.622,23.622,23.0214,23.1048,1244799.3847438,0
+XPH.US,D,20121101,000000,23.0918,23.4374,23.0918,23.3201,49699.382110666,0
+XPH.US,D,20121102,000000,23.4711,23.4711,23.067,23.067,44604.334181772,0
+XPH.US,D,20121105,000000,23.0552,23.1335,22.8298,23.0839,63233.795707466,0
+XPH.US,D,20121106,000000,23.0382,23.0382,22.8516,22.9062,161684.6674612,0
+XPH.US,D,20121107,000000,22.7226,22.7553,22.3702,22.6074,127474.91603511,0
+XPH.US,D,20121108,000000,22.6273,22.6561,22.3493,22.3493,62167.03893469,0
+XPH.US,D,20121109,000000,22.2769,22.526,22.1389,22.4208,83303.731440023,0
+XPH.US,D,20121112,000000,22.532,22.5786,22.4208,22.4337,153154.64257748,0
+XPH.US,D,20121113,000000,22.3572,22.5091,22.3076,22.3722,76063.082070136,0
+XPH.US,D,20121114,000000,22.4049,22.4714,21.9254,21.9552,208646.1412542,0
+XPH.US,D,20121115,000000,22.0118,22.0188,21.7407,21.847,223461.87176788,0
+XPH.US,D,20121116,000000,21.8897,22.0446,21.7904,21.987,104469.63635934,0
+XPH.US,D,20121119,000000,22.1567,22.5022,22.1567,22.251,778861.38167745,0
+XPH.US,D,20121120,000000,22.2847,22.3572,22.2212,22.2887,283690.81813334,0
+XPH.US,D,20121121,000000,22.3414,22.4903,22.3414,22.4665,207214.73296893,0
+XPH.US,D,20121123,000000,22.5746,22.6401,22.4972,22.6401,22613.430398523,0
+XPH.US,D,20121126,000000,22.6362,22.6401,22.4635,22.6401,58526.567757343,0
+XPH.US,D,20121127,000000,22.6074,22.7226,22.5995,22.6074,118992.23540854,0
+XPH.US,D,20121128,000000,22.5448,22.7057,22.3771,22.7008,106421.83147325,0
+XPH.US,D,20121129,000000,22.8894,22.9807,22.7732,22.9657,37679.984742623,0
+XPH.US,D,20121130,000000,22.9896,23.0313,22.93,22.9737,35439.694787333,0
+XPH.US,D,20121203,000000,23.1306,23.1306,22.9022,22.93,83095.215243644,0
+XPH.US,D,20121204,000000,22.9449,23.0085,22.8486,22.9926,107858.27638164,0
+XPH.US,D,20121205,000000,22.9955,23.0005,22.8566,22.93,41486.664482301,0
+XPH.US,D,20121206,000000,22.8864,22.9489,22.8486,22.8934,42299.575450789,0
+XPH.US,D,20121207,000000,22.9529,22.9529,22.7821,22.8972,67820.144703165,0
+XPH.US,D,20121210,000000,22.9102,23.1187,22.9102,23.0382,47696.820765739,0
+XPH.US,D,20121211,000000,23.1266,23.2785,23.1266,23.2666,295807.92598953,0
+XPH.US,D,20121212,000000,23.3371,23.3708,23.0918,23.1187,1682861.6935959,0
+XPH.US,D,20121213,000000,23.075,23.1306,22.8298,22.8744,89908.758974573,0
+XPH.US,D,20121214,000000,22.7136,22.8814,22.7136,22.8069,72417.574269688,0
+XPH.US,D,20121217,000000,22.8894,23.0918,22.8894,23.0462,38015.423841145,0
+XPH.US,D,20121218,000000,23.06,23.3629,23.06,23.3153,88854.09009724,0
+XPH.US,D,20121219,000000,23.3659,23.3659,23.1603,23.1603,97419.371342668,0
+XPH.US,D,20121220,000000,23.214,23.3083,23.1723,23.2388,130433.4284446,0
+XPH.US,D,20121221,000000,22.9867,23.1931,22.9867,23.1563,117017.87915297,0
+XPH.US,D,20121224,000000,23.0978,23.1525,23.0432,23.1525,32427.794172981,0
+XPH.US,D,20121226,000000,23.1822,23.1822,22.939,22.939,73552.829116636,0
+XPH.US,D,20121227,000000,22.9022,23.0899,22.6441,22.8982,99268.819345327,0
+XPH.US,D,20121228,000000,22.7424,22.8347,22.6104,22.6313,68538.367157357,0
+XPH.US,D,20121231,000000,22.5756,22.9529,22.5071,22.9489,147433.03873484,0
+XPH.US,D,20130102,000000,23.3728,23.4116,23.1236,23.2318,164158.65672838,0
+XPH.US,D,20130103,000000,23.3391,23.625,23.2606,23.5187,169481.36002143,0
+XPH.US,D,20130104,000000,23.5465,23.7758,23.5465,23.7203,113220.26533488,0
+XPH.US,D,20130107,000000,23.8066,24.0101,23.8066,24.0101,92695.018874003,0
+XPH.US,D,20130108,000000,24.0071,24.16,23.9496,24.1352,98877.977392696,0
+XPH.US,D,20130109,000000,24.167,24.3805,24.167,24.3635,108166.51771542,0
+XPH.US,D,20130110,000000,24.5174,24.5174,24.305,24.4568,82688.256097089,0
+XPH.US,D,20130111,000000,24.445,24.4876,24.2395,24.2762,43559.738550641,0
+XPH.US,D,20130114,000000,24.2623,24.431,24.2355,24.2891,33377.701289815,0
+XPH.US,D,20130115,000000,24.2593,24.7299,24.2593,24.7169,174057.63577093,0
+XPH.US,D,20130116,000000,24.6832,24.6921,24.5105,24.5214,233293.36006088,0
+XPH.US,D,20130117,000000,24.5521,24.6068,24.5145,24.57,58093.418170663,0
+XPH.US,D,20130118,000000,24.3189,24.5948,24.3189,24.5948,30353.712780022,0
+XPH.US,D,20130122,000000,24.577,24.6425,24.4231,24.6425,43387.486040589,0
+XPH.US,D,20130123,000000,24.7091,24.7795,24.6296,24.6832,65331.045566689,0
+XPH.US,D,20130124,000000,24.7129,24.8807,24.6832,24.7299,158041.17430999,0
+XPH.US,D,20130125,000000,24.8242,24.8679,24.7051,24.8679,80776.35396798,0
+XPH.US,D,20130128,000000,24.8192,24.844,24.6326,24.6455,91630.276750468,0
+XPH.US,D,20130129,000000,24.6504,24.7259,24.5899,24.7091,37326.413800939,0
+XPH.US,D,20130130,000000,24.7051,24.7954,24.5413,24.6832,100242.90225305,0
+XPH.US,D,20130131,000000,24.6713,24.8827,24.6713,24.7656,60876.656096234,0
+XPH.US,D,20130201,000000,24.9006,25.1021,24.9006,25.0495,72108.325611291,0
+XPH.US,D,20130204,000000,24.8112,24.9582,24.7874,24.8063,133980.21843227,0
+XPH.US,D,20130205,000000,24.9125,25.1339,24.9125,25.0406,404293.76560955,0
+XPH.US,D,20130206,000000,25.0327,25.114,24.8807,25.114,345131.57601687,0
+XPH.US,D,20130207,000000,25.0693,25.0693,24.7874,24.9334,283359.4083333,0
+XPH.US,D,20130208,000000,24.9334,25.0733,24.9334,25.0247,219965.44801122,0
+XPH.US,D,20130211,000000,25.0565,25.1388,24.975,25.0187,192817.04217263,0
+XPH.US,D,20130212,000000,25.0892,25.0892,24.9423,24.9672,70756.495971003,0
+XPH.US,D,20130213,000000,24.975,25.0088,24.8599,24.9374,40216.428136248,0
+XPH.US,D,20130214,000000,24.7329,25.0366,24.7329,24.991,28734.942115384,0
+XPH.US,D,20130215,000000,25.0366,25.1905,25.0088,25.0823,39794.359120391,0
+XPH.US,D,20130219,000000,25.1855,25.3176,25.132,25.3176,64869.690890645,0
+XPH.US,D,20130220,000000,25.3096,25.3721,25.1101,25.1101,36580.993582002,0
+XPH.US,D,20130221,000000,25.0366,25.1388,24.8192,24.971,133917.76430581,0
+XPH.US,D,20130222,000000,24.9582,25.0327,24.8569,25.0327,52284.177086059,0
+XPH.US,D,20130225,000000,25.1428,25.2283,24.8877,24.8877,59163.1969173,0
+XPH.US,D,20130226,000000,24.975,24.975,24.6743,24.7596,24092.182940954,0
+XPH.US,D,20130227,000000,24.8242,25.2283,24.7676,25.0733,27114.156801507,0
+XPH.US,D,20130228,000000,25.0733,25.2888,25.0733,25.1816,28489.154908059,0
+XPH.US,D,20130301,000000,25.0773,25.1568,24.9354,25.0992,40740.236938744,0
+XPH.US,D,20130304,000000,25.127,25.393,25.0406,25.393,99351.419964183,0
+XPH.US,D,20130305,000000,25.3166,25.4397,25.1965,25.257,133923.80825354,0
+XPH.US,D,20130306,000000,25.3533,25.4476,25.261,25.3871,46968.525065345,0
+XPH.US,D,20130307,000000,25.3959,25.4992,25.3871,25.4169,66751.37328115,0
+XPH.US,D,20130308,000000,25.5568,25.5737,25.4238,25.5568,36479.253795364,0
+XPH.US,D,20130311,000000,25.5588,25.7057,25.5588,25.674,127389.2934424,0
+XPH.US,D,20130312,000000,25.7851,25.7921,25.662,25.7543,37258.923051387,0
+XPH.US,D,20130313,000000,25.7603,25.7603,25.658,25.672,60414.294095569,0
+XPH.US,D,20130314,000000,25.7137,25.7543,25.6462,25.7503,47008.818050152,0
+XPH.US,D,20130315,000000,25.7315,25.7543,25.6243,25.7137,38336.760394984,0
+XPH.US,D,20130318,000000,25.524,25.666,25.2878,25.5657,40188.223046883,0
+XPH.US,D,20130319,000000,25.6462,25.67,25.4238,25.5627,44048.290991431,0
+XPH.US,D,20130320,000000,25.662,25.8536,25.6382,25.8298,73348.342218738,0
+XPH.US,D,20130321,000000,25.801,25.9271,25.7683,25.8169,246534.6421932,0
+XPH.US,D,20130322,000000,25.8725,25.8725,25.7008,25.7633,59520.797157465,0
+XPH.US,D,20130325,000000,25.8338,25.8874,25.6293,25.7345,54438.844448634,0
+XPH.US,D,20130326,000000,25.7961,25.8794,25.6848,25.804,46329.881256149,0
+XPH.US,D,20130327,000000,25.6293,25.8248,25.6114,25.7961,26936.867668355,0
+XPH.US,D,20130328,000000,25.8794,26.0026,25.8378,25.9599,24877.896144698,0
+XPH.US,D,20130401,000000,26.0204,26.0204,25.7057,25.808,101293.5418319,0
+XPH.US,D,20130402,000000,26.074,26.1465,25.8993,26.0412,46114.313787429,0
+XPH.US,D,20130403,000000,26.1019,26.1713,25.7961,25.8765,70684.97592297,0
+XPH.US,D,20130404,000000,25.8913,26.0114,25.7792,25.9519,25513.517980035,0
+XPH.US,D,20130405,000000,25.8208,25.94,25.6928,25.9271,43799.481810244,0
+XPH.US,D,20130408,000000,25.94,25.94,25.658,25.9073,46076.035451862,0
+XPH.US,D,20130409,000000,25.9559,26.0502,25.9033,25.9033,43013.768606501,0
+XPH.US,D,20130410,000000,26.0324,26.2438,26.0324,26.2438,26922.765123672,0
+XPH.US,D,20130411,000000,26.2477,26.4751,26.2438,26.4096,32113.508891484,0
+XPH.US,D,20130412,000000,26.3668,26.5168,26.2835,26.5168,54127.581140997,0
+XPH.US,D,20130415,000000,26.4185,26.4383,25.8913,25.9351,46740.869701183,0
+XPH.US,D,20130416,000000,26.0611,26.3053,26.0144,26.2875,58603.124428477,0
+XPH.US,D,20130417,000000,26.1514,26.3838,25.9896,26.3212,30066.625263269,0
+XPH.US,D,20130418,000000,26.356,26.356,26.1237,26.218,63311.359703219,0
+XPH.US,D,20130419,000000,26.3391,26.5356,26.3391,26.5356,66042.216748539,0
+XPH.US,D,20130422,000000,26.6597,26.7868,26.4463,26.7302,66976.006671451,0
+XPH.US,D,20130423,000000,26.8364,27.0558,26.7074,26.9903,45242.977990969,0
+XPH.US,D,20130424,000000,27.038,27.038,26.7173,26.7173,43712.851892909,0
+XPH.US,D,20130425,000000,26.7997,26.9993,26.6349,26.9139,33638.598366443,0
+XPH.US,D,20130426,000000,26.8523,27.0121,26.8523,26.9745,43025.856501943,0
+XPH.US,D,20130429,000000,27.0469,27.1759,27.0211,27.1055,90524.234317505,0
+XPH.US,D,20130430,000000,27.1373,27.172,26.9575,27.1591,55662.743862159,0
+XPH.US,D,20130501,000000,27.0766,27.0766,26.5068,26.5257,246008.81874147,0
+XPH.US,D,20130502,000000,26.7779,26.905,26.6299,26.901,77872.237087987,0
+XPH.US,D,20130503,000000,27.1799,27.2018,27.025,27.025,45445.450239626,0
+XPH.US,D,20130506,000000,27.042,27.1055,26.9407,26.9953,46229.14879413,0
+XPH.US,D,20130507,000000,26.9208,27.0082,26.8166,27.0082,14287.892412698,0
+XPH.US,D,20130508,000000,26.8662,27.0488,26.7779,26.9317,36870.095747995,0
+XPH.US,D,20130509,000000,26.888,27.1601,26.8612,27.042,754203.08229996,0
+XPH.US,D,20130510,000000,26.9823,27.8798,26.9823,27.7438,64775.002376348,0
+XPH.US,D,20130513,000000,27.7289,28.0942,27.6475,28.0644,77096.597130445,0
+XPH.US,D,20130514,000000,28.0486,28.5191,28.0486,28.4923,47778.414059973,0
+XPH.US,D,20130515,000000,28.5231,28.67,28.4387,28.5121,127051.83969464,0
+XPH.US,D,20130516,000000,28.4308,28.4794,28.1975,28.266,47232.444115834,0
+XPH.US,D,20130517,000000,28.3176,28.4099,28.1557,28.3851,71865.560377827,0
+XPH.US,D,20130520,000000,28.4754,28.6969,28.3315,28.3673,65361.265305295,0
+XPH.US,D,20130521,000000,28.4675,28.6581,28.0852,28.5707,67380.951168765,0
+XPH.US,D,20130522,000000,28.666,29.0443,28.4099,28.5638,49573.466533143,0
+XPH.US,D,20130523,000000,28.4099,28.8288,28.254,28.7832,60899.824562497,0
+XPH.US,D,20130524,000000,28.7623,28.7752,28.4963,28.7137,210969.03182835,0
+XPH.US,D,20130528,000000,29.0065,29.2537,28.8635,28.9628,80552.727902298,0
+XPH.US,D,20130529,000000,28.8527,28.8855,28.4089,28.6154,68072.983182832,0
+XPH.US,D,20130530,000000,28.6332,28.9976,28.6332,28.9202,81470.400631287,0
+XPH.US,D,20130531,000000,28.9192,28.9688,28.4476,28.4476,48975.115708753,0
+XPH.US,D,20130603,000000,28.6244,28.8,28.3603,28.796,405313.17812518,0
+XPH.US,D,20130604,000000,28.8318,28.9073,28.1995,28.3712,251885.55057563,0
+XPH.US,D,20130605,000000,28.3067,28.535,27.989,28.0754,337087.08160008,0
+XPH.US,D,20130606,000000,28.0714,28.4784,28.0129,28.4784,54617.140906407,0
+XPH.US,D,20130607,000000,28.6969,28.9261,28.6044,28.8606,88963.888480839,0
+XPH.US,D,20130610,000000,29.0513,29.1524,28.8606,29.1336,142496.14077131,0
+XPH.US,D,20130611,000000,29.3769,29.5605,29.1178,29.3302,126292.31693102,0
+XPH.US,D,20130612,000000,29.5426,29.6955,29.0998,29.1336,167955.26322185,0
+XPH.US,D,20130613,000000,29.0731,29.628,28.938,29.5992,425074.87252396,0
+XPH.US,D,20130614,000000,29.5605,29.7293,29.4642,29.5773,498628.70896522,0
+XPH.US,D,20130617,000000,29.8791,29.8791,29.4334,29.5753,216209.13450255,0
+XPH.US,D,20130618,000000,29.7342,29.7591,29.5287,29.6816,172317.98615187,0
+XPH.US,D,20130619,000000,29.7591,29.9556,29.5605,29.5933,128086.36207957,0
+XPH.US,D,20130620,000000,29.482,29.49,28.6194,28.7832,890822.49123711,0
+XPH.US,D,20130621,000000,28.9778,29.0522,28.4784,28.9748,96290.160443442,0
+XPH.US,D,20130624,000000,28.5996,28.5996,28.116,28.3613,372074.48763295,0
+XPH.US,D,20130625,000000,28.5003,28.5956,28.3255,28.5003,72488.086993101,0
+XPH.US,D,20130626,000000,28.6442,28.9817,28.6412,28.7832,297871.9341363,0
+XPH.US,D,20130627,000000,29.0483,29.1495,28.9598,29.1038,89026.342607291,0
+XPH.US,D,20130628,000000,29.0919,29.2845,28.954,29.0483,79294.579451688,0
+XPH.US,D,20130701,000000,29.3352,29.5655,29.2081,29.2756,244842.3368313,0
+XPH.US,D,20130702,000000,29.3381,29.4742,29.1416,29.2796,91088.336104808,0
+XPH.US,D,20130703,000000,29.3004,29.3044,28.9708,29.1743,54333.075363515,0
+XPH.US,D,20130705,000000,29.4473,29.634,29.2934,29.634,47532.626852648,0
+XPH.US,D,20130708,000000,29.8534,29.898,29.7799,29.8861,203679.02355207,0
+XPH.US,D,20130709,000000,30.1005,30.1522,29.8901,30.0162,173590.23714716,0
+XPH.US,D,20130710,000000,30.1005,30.181,30.0122,30.169,81161.15197289,0
+XPH.US,D,20130711,000000,30.3278,30.5899,30.3278,30.5612,177946.91612946,0
+XPH.US,D,20130712,000000,30.6267,30.709,30.4291,30.709,148832.21263227,0
+XPH.US,D,20130715,000000,30.714,30.8312,30.4936,30.7687,132205.3124515,0
+XPH.US,D,20130716,000000,30.863,30.863,30.4113,30.4688,114553.96313201,0
+XPH.US,D,20130717,000000,30.4847,30.5532,30.312,30.4609,868541.47796325,0
+XPH.US,D,20130718,000000,30.5234,30.6059,30.4936,30.5116,137331.58744363,0
+XPH.US,D,20130719,000000,30.4768,30.6912,30.4499,30.6217,54591.957790902,0
+XPH.US,D,20130722,000000,30.7517,30.851,30.6107,30.7905,68782.139715441,0
+XPH.US,D,20130723,000000,30.9036,30.9036,30.5403,30.5989,84046.129685098,0
+XPH.US,D,20130724,000000,30.6555,30.709,30.3418,30.4202,907200.58223669,0
+XPH.US,D,20130725,000000,30.3626,30.7012,30.1105,30.6882,79674.340833497,0
+XPH.US,D,20130726,000000,30.6485,31.1221,30.5154,31.1061,71314.553810586,0
+XPH.US,D,20130729,000000,31.0982,31.2561,30.846,30.9423,80065.182786129,0
+XPH.US,D,20130730,000000,31.0714,31.1737,30.868,30.99,92194.378537771,0
+XPH.US,D,20130731,000000,31.2124,31.5826,31.2124,31.41,118932.80325595,0
+XPH.US,D,20130801,000000,31.6581,31.8616,31.544,31.8587,86245.119330962,0
+XPH.US,D,20130802,000000,31.8785,31.9262,31.7772,31.8884,57029.683371749,0
+XPH.US,D,20130805,000000,31.8964,32.0453,31.7931,31.9262,87828.633633891,0
+XPH.US,D,20130806,000000,32.0065,32.0662,31.7484,31.8021,84584.041032277,0
+XPH.US,D,20130807,000000,31.7981,31.9321,31.6234,31.7167,104999.48910956,0
+XPH.US,D,20130808,000000,31.7981,31.9321,31.5698,31.8051,188453.31191799,0
+XPH.US,D,20130809,000000,31.6789,31.9172,31.6541,31.7246,117830.79012147,0
+XPH.US,D,20130812,000000,31.6453,31.6948,31.4993,31.5608,71280.304773499,0
+XPH.US,D,20130813,000000,31.7216,31.7246,31.4328,31.6978,35758.009367312,0
+XPH.US,D,20130814,000000,31.6025,31.7614,31.539,31.539,42607.816784567,0
+XPH.US,D,20130815,000000,31.3186,31.3186,30.994,31.0248,111262.02627325,0
+XPH.US,D,20130816,000000,30.987,30.987,30.718,30.7736,175282.54250908,0
+XPH.US,D,20130819,000000,30.723,30.9503,30.6674,30.7468,53379.1389482,0
+XPH.US,D,20130820,000000,30.8143,31.0615,30.8143,30.9741,44415.964477798,0
+XPH.US,D,20130821,000000,30.9215,31.269,30.8213,31.0019,238353.15162807,0
+XPH.US,D,20130822,000000,30.987,31.1886,30.9623,31.0893,83589.811632154,0
+XPH.US,D,20130823,000000,31.1737,31.3225,31.0526,31.269,73675.722720298,0
+XPH.US,D,20130826,000000,31.41,31.6491,31.3573,31.4487,131148.62892492,0
+XPH.US,D,20130827,000000,31.2541,31.269,30.6674,30.6882,109142.61527238,0
+XPH.US,D,20130828,000000,30.718,31.0288,30.5572,30.9136,88985.042297864,0
+XPH.US,D,20130829,000000,30.9007,31.3662,30.9007,31.2719,58978.856511806,0
+XPH.US,D,20130830,000000,31.4397,31.4397,30.9583,30.994,42336.846461737,0
+XPH.US,D,20130903,000000,31.2034,31.39,31.0546,31.1836,242747.10162131,0
+XPH.US,D,20130904,000000,31.1836,31.5181,31.1429,31.4725,165891.25507509,0
+XPH.US,D,20130905,000000,31.6015,31.6015,31.4208,31.4467,69263.64088389,0
+XPH.US,D,20130906,000000,31.4943,31.5519,31.0873,31.398,67293.313926809,0
+XPH.US,D,20130909,000000,31.5072,31.5608,31.3007,31.5043,135065.10704821,0
+XPH.US,D,20130910,000000,31.7434,31.8874,31.6433,31.7762,235196.19626842,0
+XPH.US,D,20130911,000000,31.8021,31.8021,31.41,31.5122,121821.81026664,0
+XPH.US,D,20130912,000000,31.4655,31.6581,31.3792,31.5241,64358.977308211,0
+XPH.US,D,20130913,000000,31.6481,31.8527,31.403,31.8487,112489.95498525,0
+XPH.US,D,20130916,000000,32.2041,32.3997,32.088,32.227,128984.89564077,0
+XPH.US,D,20130917,000000,32.3083,32.4761,32.2915,32.4682,128505.40912157,0
+XPH.US,D,20130918,000000,32.4632,32.5575,32.088,32.5069,63044.41867887,0
+XPH.US,D,20130919,000000,32.5834,32.5834,32.2716,32.3431,97042.631934719,0
+XPH.US,D,20130920,000000,32.4314,32.4314,32.1307,32.2111,92382.748241746,0
+XPH.US,D,20130923,000000,32.1307,32.1307,31.7286,31.9122,89241.910076011,0
+XPH.US,D,20130924,000000,31.9768,32.0185,31.7137,31.809,109604.97727305,0
+XPH.US,D,20130925,000000,31.8785,31.95,31.6531,31.8169,47021.913270215,0
+XPH.US,D,20130926,000000,31.8021,32.1902,31.8021,32.1267,33798.762981053,0
+XPH.US,D,20130927,000000,31.9579,32.0284,31.7594,31.8249,47902.314988257,0
+XPH.US,D,20130930,000000,31.5548,31.8874,31.4546,31.7683,170752.60369211,0
+XPH.US,D,20131001,000000,31.7842,32.3272,31.7842,32.3272,125808.80111333,0
+XPH.US,D,20131002,000000,32.2111,32.4712,32.1902,32.4236,240658.91768367,0
+XPH.US,D,20131003,000000,32.4236,32.5277,32.091,32.2796,110493.43758805,0
+XPH.US,D,20131004,000000,32.3143,32.7035,32.3143,32.5982,480700.34537518,0
+XPH.US,D,20131007,000000,32.5575,32.5575,32.1823,32.2111,415782.30290276,0
+XPH.US,D,20131008,000000,32.1605,32.1605,31.5142,31.5142,710926.40196759,0
+XPH.US,D,20131009,000000,31.547,31.547,31.1429,31.3385,1403655.4846715,0
+XPH.US,D,20131010,000000,31.7236,32.0582,31.7236,32.0582,666293.86269646,0
+XPH.US,D,20131011,000000,32.1743,32.3143,32.0701,32.215,89218.741609746,0
+XPH.US,D,20131014,000000,31.9847,32.2845,31.8487,32.2666,54589.943141662,0
+XPH.US,D,20131015,000000,32.2309,32.2915,31.9202,31.9659,61472.992271383,0
+XPH.US,D,20131016,000000,32.0155,32.4543,32.0155,32.4236,274439.54882156,0
+XPH.US,D,20131017,000000,32.4632,32.7035,32.4066,32.6767,91649.415918252,0
+XPH.US,D,20131018,000000,32.6865,32.8117,32.4592,32.6915,69960.709521057,0
+XPH.US,D,20131021,000000,32.7243,32.7243,32.1942,32.358,83920.214107575,0
+XPH.US,D,20131022,000000,32.4682,32.767,32.3272,32.7213,1279221.6816647,0
+XPH.US,D,20131023,000000,32.5069,32.7094,32.358,32.7094,204129.2976573,0
+XPH.US,D,20131024,000000,32.8791,33.0221,32.8156,32.9764,69898.255394606,0
+XPH.US,D,20131025,000000,33.0251,33.0609,32.7094,32.8613,42850.582018031,0
+XPH.US,D,20131028,000000,32.9546,32.9676,32.7342,32.8285,61040.850009323,0
+XPH.US,D,20131029,000000,32.9298,33.0926,32.8742,33.0251,18328.271464258,0
+XPH.US,D,20131030,000000,33.0221,33.0737,32.1743,32.2716,384082.80443017,0
+XPH.US,D,20131031,000000,32.3223,32.5109,32.1178,32.3223,1871302.9176184,0
+XPH.US,D,20131101,000000,32.3997,32.6489,32.3223,32.6122,334118.49594439,0
+XPH.US,D,20131104,000000,32.6767,32.8365,32.5982,32.8008,203550.08600069,0
+XPH.US,D,20131105,000000,32.9418,33.2982,32.905,33.2505,427262.781599,0
+XPH.US,D,20131106,000000,33.309,33.451,32.7531,32.8921,124234.35273198,0
+XPH.US,D,20131107,000000,33.039,33.039,32.4424,32.5982,124892.13570896,0
+XPH.US,D,20131108,000000,33.2087,34.1936,33.2087,34.1826,178582.5379648,0
+XPH.US,D,20131111,000000,34.5172,34.8011,34.4367,34.7892,622667.64072088,0
+XPH.US,D,20131112,000000,34.8011,34.8904,34.6283,34.8855,471855.02788533,0
+XPH.US,D,20131113,000000,34.815,35.4623,34.7743,35.4375,355559.40048503,0
+XPH.US,D,20131114,000000,35.6489,35.6866,35.4493,35.6022,102678.61318465,0
+XPH.US,D,20131115,000000,35.7312,35.9507,35.5973,35.9507,2197258.0548408,0
+XPH.US,D,20131118,000000,36.0321,36.1145,35.5089,35.6022,235671.65348914,0
+XPH.US,D,20131119,000000,35.6687,35.7561,35.4265,35.5893,298185.21209317,0
+XPH.US,D,20131120,000000,35.5526,35.8643,35.5049,35.6647,577767.15310077,0
+XPH.US,D,20131121,000000,35.6826,35.9268,35.6826,35.9268,111606.53129334,0
+XPH.US,D,20131122,000000,35.9705,36.1522,35.9388,36.1085,118813.93895077,0
+XPH.US,D,20131125,000000,36.2138,36.2504,36.0698,36.1145,273113.9096214,0
+XPH.US,D,20131126,000000,36.1899,36.2504,36.0291,36.1115,85854.27737833,0
+XPH.US,D,20131127,000000,36.2336,36.2783,36.178,36.2733,99191.255349573,0
+XPH.US,D,20131129,000000,36.5602,36.5602,36.3389,36.3428,106344.26747751,0
+XPH.US,D,20131202,000000,36.4977,36.5354,36.3617,36.4778,218897.68391383,0
+XPH.US,D,20131203,000000,36.3944,36.4947,36.0113,36.1999,154439.98879283,0
+XPH.US,D,20131204,000000,36.0788,36.3428,35.8197,36.0827,67273.167434406,0
+XPH.US,D,20131205,000000,36.1443,36.2217,35.9825,36.1234,111493.71093589,0
+XPH.US,D,20131206,000000,36.2862,36.5562,36.178,36.4857,112856.621147,0
+XPH.US,D,20131209,000000,36.7379,36.7379,36.318,36.3696,136529.75704596,0
+XPH.US,D,20131210,000000,36.3557,36.3776,36.045,36.1403,70623.529121139,0
+XPH.US,D,20131211,000000,36.0321,36.1403,35.2498,35.2687,169896.37776495,0
+XPH.US,D,20131212,000000,35.3878,35.6022,35.3838,35.4533,140610.42908232,0
+XPH.US,D,20131213,000000,35.5218,35.5268,35.1793,35.3798,79513.168894268,0
+XPH.US,D,20131216,000000,35.5188,35.7025,35.4086,35.5973,255811.09462048,0
+XPH.US,D,20131217,000000,35.6389,36.0241,35.211,35.3838,175676.40643557,0
+XPH.US,D,20131218,000000,35.4225,35.9388,35.1714,35.917,161258.56914687,0
+XPH.US,D,20131219,000000,35.8892,35.9775,35.7442,35.8722,527352.57050978,0
+XPH.US,D,20131220,000000,36.1016,36.451,36.0916,36.4302,235291.89210733,0
+XPH.US,D,20131223,000000,36.6168,36.7091,36.5364,36.7091,203419.13380007,0
+XPH.US,D,20131224,000000,36.7965,36.8233,36.5652,36.7051,98554.626189617,0
+XPH.US,D,20131226,000000,36.7806,37.0287,36.7766,36.9027,124867.95991808,0
+XPH.US,D,20131227,000000,36.9534,36.9534,36.5533,36.6953,329380.04093105,0
+XPH.US,D,20131230,000000,36.6743,36.9156,36.5652,36.8411,220423.78071341,0
+XPH.US,D,20131231,000000,36.8719,36.9196,36.6953,36.9116,74611.52729245,0
+XPH.US,D,20140102,000000,36.7806,36.7806,36.4847,36.6923,365413.04991967,0
+XPH.US,D,20140103,000000,36.7091,36.9583,36.7091,36.8908,123933.16267054,0
+XPH.US,D,20140106,000000,37.0159,37.1182,36.5403,36.586,106436.94134256,0
+XPH.US,D,20140107,000000,36.7181,37.0059,36.7181,36.9286,121114.66838327,0
+XPH.US,D,20140108,000000,37.0874,37.5301,37.0695,37.5013,131078.11620152,0
+XPH.US,D,20140109,000000,37.6393,37.8925,37.3554,37.8925,166907.64561686,0
+XPH.US,D,20140110,000000,38.0066,38.4295,37.8965,38.4295,140442.20587075,0
+XPH.US,D,20140113,000000,38.5457,38.91,38.2319,38.3928,617773.05039141,0
+XPH.US,D,20140114,000000,38.5457,39.0619,38.4832,39.053,443261.11121677,0
+XPH.US,D,20140115,000000,39.2922,39.2922,38.9229,39.0967,372340.42133268,0
+XPH.US,D,20140116,000000,39.1185,39.2575,38.9149,39.2575,133371.79436168,0
+XPH.US,D,20140117,000000,39.3895,39.5384,39.1651,39.2386,201518.31224178,0
+XPH.US,D,20140121,000000,39.595,39.595,39.193,39.5036,310749.57208074,0
+XPH.US,D,20140122,000000,39.6506,39.6506,39.2257,39.4321,751870.11847961,0
+XPH.US,D,20140123,000000,39.4034,39.4034,38.9407,39.2971,162916.62547169,0
+XPH.US,D,20140124,000000,39.1492,39.1492,38.088,38.088,514089.12723581,0
+XPH.US,D,20140127,000000,38.1774,38.1774,37.0159,37.4686,360285.76760293,0
+XPH.US,D,20140128,000000,37.6989,38.2141,37.6105,38.1376,180827.86454319,0
+XPH.US,D,20140129,000000,37.8696,38.0831,37.5748,37.7783,177542.97895677,0
+XPH.US,D,20140130,000000,38.1049,38.8792,38.1049,38.7263,984060.4580814,0
+XPH.US,D,20140131,000000,38.5168,38.6936,38.1843,38.3957,376682.99777029,0
+XPH.US,D,20140203,000000,38.4712,38.5725,37.1052,37.1975,466251.28102325,0
+XPH.US,D,20140204,000000,37.4269,37.6145,37.1092,37.3375,214812.98257897,0
+XPH.US,D,20140205,000000,37.2858,37.3554,36.5364,37.1797,219942.27954496,0
+XPH.US,D,20140206,000000,37.4408,37.5777,36.8987,37.0913,91603.078985723,0
+XPH.US,D,20140207,000000,37.277,38.0603,37.134,38.0603,223376.24917517,0
+XPH.US,D,20140210,000000,38.1198,38.5705,37.9232,38.5705,151597.31871467,0
+XPH.US,D,20140211,000000,38.8356,39.1264,38.6718,39.0082,441553.69598556,0
+XPH.US,D,20140212,000000,39.2217,39.4203,39.0222,39.1006,757403.35261829,0
+XPH.US,D,20140213,000000,38.7711,39.5036,38.639,39.4689,139018.85618243,0
+XPH.US,D,20140214,000000,39.4987,39.7935,39.4282,39.4649,204908.96691332,0
+XPH.US,D,20140218,000000,40.2661,41.3382,40.1311,41.1993,281865.54592156,0
+XPH.US,D,20140219,000000,41.5308,41.5775,41.09,41.1833,484007.39210324,0
+XPH.US,D,20140220,000000,41.3064,41.9606,41.0781,41.9199,344788.07832139,0
+XPH.US,D,20140221,000000,41.9328,42.0034,41.6658,41.7085,256041.77195851,0
+XPH.US,D,20140224,000000,41.9527,42.2317,41.8871,42.0381,239714.04718994,0
+XPH.US,D,20140225,000000,42.0669,42.2763,41.9328,42.0421,190968.60149459,0
+XPH.US,D,20140226,000000,42.1145,42.5056,41.7263,42.2763,266596.51932881,0
+XPH.US,D,20140227,000000,42.3568,42.468,42.1314,42.4143,167563.4139446,0
+XPH.US,D,20140228,000000,42.6476,42.6476,41.3382,41.628,332917.76499713,0
+XPH.US,D,20140303,000000,41.09,41.7899,40.7009,41.6867,378047.92263065,0
+XPH.US,D,20140304,000000,42.322,42.7747,42.2485,42.6844,248352.86313264,0
+XPH.US,D,20140305,000000,42.8005,42.9862,42.4461,42.9812,914788.75860054,0
+XPH.US,D,20140306,000000,43.1341,43.1341,41.6737,41.7175,365714.23998111,0
+XPH.US,D,20140307,000000,41.9279,42.0252,40.9818,41.6569,214835.14372062,0
+XPH.US,D,20140310,000000,41.632,41.632,40.8915,41.3451,163760.7635034,0
+XPH.US,D,20140311,000000,41.4027,41.7948,41.0355,41.1178,134816.29786703,0
+XPH.US,D,20140312,000000,41.1516,41.2131,40.6373,41.102,241583.64168501,0
+XPH.US,D,20140313,000000,41.2221,41.3899,40.4805,40.6026,200213.82685865,0
+XPH.US,D,20140314,000000,40.5768,41.0702,40.4428,40.9431,165019.91927863,0
+XPH.US,D,20140317,000000,41.0453,41.3769,41.0037,41.087,163747.66828334,0
+XPH.US,D,20140318,000000,41.2429,41.9488,41.1565,41.9488,231641.34768378,0
+XPH.US,D,20140319,000000,42.0808,42.0808,41.3451,41.6698,241846.55341087,0
+XPH.US,D,20140320,000000,41.7045,41.7045,41.2836,41.6102,122147.17611896,0
+XPH.US,D,20140321,000000,41.9686,41.9686,40.5053,40.5093,324592.22701131,0
+XPH.US,D,20140324,000000,40.4805,40.5401,38.6658,39.1721,674198.33899105,0
+XPH.US,D,20140325,000000,39.3974,39.9821,38.8723,39.1304,932095.60289994,0
+XPH.US,D,20140326,000000,39.3011,39.7012,38.7988,38.8028,744178.18767988,0
+XPH.US,D,20140327,000000,38.8078,39.2525,38.1099,38.9567,387755.50999537,0
+XPH.US,D,20140328,000000,39.038,39.5225,38.2925,38.4107,339278.01264899,0
+XPH.US,D,20140331,000000,38.5755,39.3597,38.5755,39.3349,285161.5120788,0
+XPH.US,D,20140401,000000,39.3349,39.999,39.2873,39.6506,326480.96067415,0
+XPH.US,D,20140402,000000,39.8848,40.0119,39.5642,39.8055,185833.26058088,0
+XPH.US,D,20140403,000000,39.8114,39.8114,38.8464,39.1691,150007.76046402,0
+XPH.US,D,20140404,000000,39.4569,39.7717,37.8905,38.0205,276953.83107354,0
+XPH.US,D,20140407,000000,38.0324,38.7114,37.1797,37.5956,979467.05781335,0
+XPH.US,D,20140408,000000,37.6572,37.8716,36.9246,37.7634,698589.69734419,0
+XPH.US,D,20140409,000000,38.2201,39.1443,37.9957,39.1225,332816.0252105,0
+XPH.US,D,20140410,000000,39.1483,39.1483,37.3475,37.5996,381161.56303164,0
+XPH.US,D,20140411,000000,37.1847,37.7952,36.7428,36.8322,333461.72029204,0
+XPH.US,D,20140414,000000,36.9077,37.5113,36.2038,36.7478,447582.53383736,0
+XPH.US,D,20140415,000000,36.9077,37.3206,35.8365,37.1092,489210.22376649,0
+XPH.US,D,20140416,000000,37.5917,37.9986,37.1519,37.9748,243518.71228037,0
+XPH.US,D,20140417,000000,37.9986,38.3521,37.6661,37.8845,120212.10552358,0
+XPH.US,D,20140421,000000,38.0086,38.8216,37.9252,38.8216,192016.21909958,0
+XPH.US,D,20140422,000000,39.3508,40.3534,39.3508,40.0546,282967.55905604,0
+XPH.US,D,20140423,000000,40.3048,40.3048,39.4103,39.6675,212696.59355197,0
+XPH.US,D,20140424,000000,39.8988,39.9504,39.0827,39.8114,84633.399938666,0
+XPH.US,D,20140425,000000,39.7935,39.8313,39.3726,39.586,113477.13311303,0
+XPH.US,D,20140428,000000,39.8313,39.9901,38.7631,39.4074,179341.0534038,0
+XPH.US,D,20140429,000000,39.5999,39.9464,39.2615,39.86,98563.692111198,0
+XPH.US,D,20140430,000000,39.7072,40.2829,39.2644,40.2621,195951.83639064,0
+XPH.US,D,20140501,000000,40.2621,40.7892,39.9861,40.3822,199770.60402576,0
+XPH.US,D,20140502,000000,40.3703,40.4676,40.007,40.3087,64111.175451646,0
+XPH.US,D,20140505,000000,40.5271,40.5688,39.6377,40.552,241139.4115275,0
+XPH.US,D,20140506,000000,40.556,40.7833,40.2124,40.28,87240.356055703,0
+XPH.US,D,20140507,000000,40.2581,40.3227,39.4689,40.1321,119524.102808,0
+XPH.US,D,20140508,000000,40.0904,40.5599,39.5027,39.6049,113971.72950154,0
+XPH.US,D,20140509,000000,39.732,39.732,38.8693,39.591,181597.46055301,0
+XPH.US,D,20140512,000000,39.719,40.2164,39.719,40.0586,74337.534995759,0
+XPH.US,D,20140513,000000,40.2264,40.3942,39.8848,40.0417,103120.82869292,0
+XPH.US,D,20140514,000000,40.1201,40.2294,39.6635,39.8988,86044.661731545,0
+XPH.US,D,20140515,000000,39.7548,39.8471,39.2951,39.8471,68645.143567097,0
+XPH.US,D,20140516,000000,39.8183,39.9425,39.5771,39.9067,119072.82137815,0
+XPH.US,D,20140519,000000,39.9176,40.3942,39.8025,40.3137,165368.45359722,0
+XPH.US,D,20140520,000000,40.1281,40.3355,39.723,40.0159,75797.148370407,0
+XPH.US,D,20140521,000000,40.1122,40.4477,39.9425,40.1707,64610.808463257,0
+XPH.US,D,20140522,000000,40.1737,40.9153,40.1629,40.6423,69831.771969674,0
+XPH.US,D,20140523,000000,40.7148,41.0493,40.5916,41.0335,413571.22536145,0
+XPH.US,D,20140527,000000,41.5377,41.5874,41.2578,41.4653,568171.3787689,0
+XPH.US,D,20140528,000000,41.4604,41.5794,41.2141,41.3661,299931.91298457,0
+XPH.US,D,20140529,000000,41.5199,41.6003,41.3481,41.6003,95784.483484109,0
+XPH.US,D,20140530,000000,41.5963,41.7522,41.3064,41.6082,234315.79455037,0
+XPH.US,D,20140602,000000,41.8286,41.8286,41.1238,41.5755,159255.00047732,0
+XPH.US,D,20140603,000000,41.4812,41.5755,41.2826,41.5675,160402.34321971,0
+XPH.US,D,20140604,000000,41.4782,41.6222,41.1893,41.4564,177771.64164555,0
+XPH.US,D,20140605,000000,41.3879,41.8505,41.1357,41.646,72622.061167586,0
+XPH.US,D,20140606,000000,41.7363,41.914,41.6082,41.8505,362696.29541903,0
+XPH.US,D,20140609,000000,41.7899,42.3012,41.6499,42.0808,94687.506972728,0
+XPH.US,D,20140610,000000,42.0202,42.1751,41.6042,42.0977,63541.029716622,0
+XPH.US,D,20140611,000000,41.9488,42.1969,41.784,42.1344,122312.37735667,0
+XPH.US,D,20140612,000000,42.1522,42.2138,41.6907,41.8226,189025.47230225,0
+XPH.US,D,20140613,000000,41.8088,42.1016,41.5675,41.9021,121370.5288368,0
+XPH.US,D,20140616,000000,41.8226,42.1652,41.6985,42.0202,173547.92951312,0
+XPH.US,D,20140617,000000,41.9557,42.6844,41.8633,42.4978,180972.91928849,0
+XPH.US,D,20140618,000000,42.5295,42.7579,42.2763,42.7579,126874.55056149,0
+XPH.US,D,20140619,000000,42.8988,42.8988,42.463,42.7826,80482.215178885,0
+XPH.US,D,20140620,000000,42.9207,43.413,42.8174,43.413,144855.29503178,0
+XPH.US,D,20140623,000000,43.3574,43.6056,43.2343,43.3197,222238.97967897,0
+XPH.US,D,20140624,000000,43.4209,43.7178,43.0993,43.1788,205241.38403799,0
+XPH.US,D,20140625,000000,43.1569,43.5629,43.138,43.5024,124972.72167857,0
+XPH.US,D,20140626,000000,43.5202,43.6265,43.1956,43.4299,119310.54998852,0
+XPH.US,D,20140627,000000,43.3763,43.5788,43.2691,43.5669,129466.39680922,0
+XPH.US,D,20140630,000000,43.5152,43.69,43.3118,43.6741,313394.80653334,0
+XPH.US,D,20140701,000000,43.8706,44.5546,43.8706,44.4375,587987.46869717,0
+XPH.US,D,20140702,000000,44.5716,44.6877,44.379,44.5974,181578.32138523,0
+XPH.US,D,20140703,000000,44.923,44.923,44.4941,44.772,83335.965827868,0
+XPH.US,D,20140707,000000,44.6499,44.8127,43.6433,43.7058,308389.41049564,0
+XPH.US,D,20140708,000000,43.6354,43.7058,42.3508,42.7399,337415.46942626,0
+XPH.US,D,20140709,000000,42.7926,42.9693,42.3647,42.9524,122938.93327042,0
+XPH.US,D,20140710,000000,42.4978,43.0993,42.1404,42.995,199481.50185977,0
+XPH.US,D,20140711,000000,42.9663,43.0566,42.5017,42.9564,410052.64046315,0
+XPH.US,D,20140714,000000,43.2551,43.6265,43.0218,43.5202,180135.83252912,0
+XPH.US,D,20140715,000000,43.5828,43.6145,42.6099,42.7707,191242.59379128,0
+XPH.US,D,20140716,000000,42.8859,42.9245,42.0034,42.0808,157603.99542484,0
+XPH.US,D,20140717,000000,41.91,42.1781,41.2062,41.3441,459047.9026643,0
+XPH.US,D,20140718,000000,41.3621,42.0768,41.3313,41.9904,508390.69185942,0
+XPH.US,D,20140721,000000,41.9021,42.0421,41.5289,41.9358,386910.36463903,0
+XPH.US,D,20140722,000000,42.2009,42.5563,42.1274,42.1751,318463.6640221,0
+XPH.US,D,20140723,000000,42.468,42.4768,42.0768,42.1492,86512.060355311,0
+XPH.US,D,20140724,000000,42.1969,42.2535,41.9071,41.9686,176941.60615852,0
+XPH.US,D,20140725,000000,41.8643,41.8683,41.5119,41.5963,137538.08899076,0
+XPH.US,D,20140728,000000,41.3273,41.3441,40.6116,40.6909,274777.00256932,0
+XPH.US,D,20140729,000000,40.6591,40.7316,40.3604,40.5133,300813.32202723,0
+XPH.US,D,20140730,000000,40.8507,41.089,40.6979,41.0126,83641.185187785,0
+XPH.US,D,20140731,000000,40.7049,40.7793,40.0179,40.0179,277274.16030276,0
+XPH.US,D,20140801,000000,39.871,40.4676,39.0351,40.3028,232794.73437389,0
+XPH.US,D,20140804,000000,40.4875,40.4875,39.9345,40.3564,146678.55259432,0
+XPH.US,D,20140805,000000,40.1351,40.5858,39.9375,40.2482,90567.549276173,0
+XPH.US,D,20140806,000000,39.9713,40.3981,39.9713,40.2025,92059.397038667,0
+XPH.US,D,20140807,000000,40.544,40.5897,39.8183,39.9136,140889.45800211,0
+XPH.US,D,20140808,000000,40.002,40.278,39.6952,40.2432,187236.4637768,0
+XPH.US,D,20140811,000000,40.402,40.7534,40.2432,40.3942,153090.17380179,0
+XPH.US,D,20140812,000000,40.3247,40.3723,40.0894,40.1619,200778.93597056,0
+XPH.US,D,20140813,000000,40.3345,40.7833,40.3345,40.7486,169444.08901049,0
+XPH.US,D,20140814,000000,40.8131,41.1725,40.7534,41.1725,59769.606338651,0
+XPH.US,D,20140815,000000,41.4484,41.6132,40.9402,41.2956,324592.22701131,0
+XPH.US,D,20140818,000000,41.6599,41.9071,41.5804,41.8683,50940.406042733,0
+XPH.US,D,20140819,000000,42.0857,42.5444,41.8008,42.5444,215749.79447575,0
+XPH.US,D,20140820,000000,42.5414,42.5414,42.1622,42.4063,254980.05180883,0
+XPH.US,D,20140821,000000,42.5017,42.5543,42.1939,42.3012,84238.528687553,0
+XPH.US,D,20140822,000000,42.322,42.6208,42.1344,42.5444,52494.707931678,0
+XPH.US,D,20140825,000000,42.8214,43.1211,42.7141,43.0189,125358.52700811,0
+XPH.US,D,20140826,000000,43.145,43.4537,43.1033,43.4477,93031.465297145,0
+XPH.US,D,20140827,000000,43.5699,43.5748,43.3157,43.417,70921.697208714,0
+XPH.US,D,20140828,000000,43.3246,43.546,43.2601,43.4339,119847.45401107,0
+XPH.US,D,20140829,000000,43.558,43.7615,43.4617,43.7178,115817.14820572,0
+XPH.US,D,20140902,000000,43.9263,44.0226,43.6503,43.8548,650680.3310836,0
+XPH.US,D,20140903,000000,44.1277,44.1277,43.4419,43.5152,81817.927625251,0
+XPH.US,D,20140904,000000,43.6582,43.698,42.8482,42.9147,405598.25099269,0
+XPH.US,D,20140905,000000,42.9901,43.2601,42.5543,43.2473,82101.993168142,0
+XPH.US,D,20140908,000000,43.1083,43.4507,43.1083,43.4389,76503.282929156,0
+XPH.US,D,20140909,000000,43.413,43.4259,42.8988,42.9613,106168.99299359,0
+XPH.US,D,20140910,000000,43.016,43.5292,42.9862,43.5202,40014.963212211,0
+XPH.US,D,20140911,000000,43.4419,43.7655,43.3118,43.7655,180851.03300946,0
+XPH.US,D,20140912,000000,43.6225,43.7773,43.3038,43.4389,111052.50275224,0
+XPH.US,D,20140915,000000,43.8836,44.3273,43.6463,44.1774,119128.22423227,0
+XPH.US,D,20140916,000000,44.0116,44.7204,43.8756,44.6877,336650.91003954,0
+XPH.US,D,20140917,000000,45.3757,45.9048,45.2099,45.6466,171194.81920037,0
+XPH.US,D,20140918,000000,46.1063,46.1063,45.5782,45.6863,123542.32071791,0
+XPH.US,D,20140919,000000,45.8829,45.9673,45.0848,45.4432,107222.65454631,0
+XPH.US,D,20140922,000000,45.2912,45.2912,44.776,45.0302,163342.72378603,0
+XPH.US,D,20140923,000000,44.6956,45.1334,44.3918,44.8882,137111.99067642,0
+XPH.US,D,20140924,000000,45.2188,45.6953,44.923,45.6953,175197.92724098,0
+XPH.US,D,20140925,000000,45.4739,45.6328,44.8485,44.923,98697.666285683,0
+XPH.US,D,20140926,000000,45.0391,45.2366,44.8535,45.2138,136060.34377295,0
+XPH.US,D,20140929,000000,44.786,45.4252,44.6956,45.2049,265144.96455111,0
+XPH.US,D,20140930,000000,45.1939,45.326,44.7006,44.7006,86985.502926797,0
+XPH.US,D,20141001,000000,44.6361,44.6361,43.9352,44.221,219297.59178804,0
+XPH.US,D,20141002,000000,44.235,44.5716,43.6463,44.3223,121927.57935176,0
+XPH.US,D,20141003,000000,44.4981,45.3617,44.4981,45.2644,172538.59024369,0
+XPH.US,D,20141006,000000,45.5127,45.7489,44.6956,44.786,248325.66536789,0
+XPH.US,D,20141007,000000,44.9726,44.9726,44.0534,44.0534,112597.73871961,0
+XPH.US,D,20141008,000000,44.0811,44.9815,43.4477,44.9726,166975.13636642,0
+XPH.US,D,20141009,000000,45.2029,45.3975,44.2162,44.3045,106568.9008678,0
+XPH.US,D,20141010,000000,44.2162,44.5616,43.6056,43.6145,87928.35877129,0
+XPH.US,D,20141013,000000,43.6503,43.7178,42.4431,42.4808,245799.29522048,0
+XPH.US,D,20141014,000000,42.7022,43.2939,41.8783,42.6546,215125.25321124,0
+XPH.US,D,20141015,000000,41.9606,42.7667,41.2171,42.6139,297362.22787848,0
+XPH.US,D,20141016,000000,41.7065,43.558,41.7065,43.1241,139345.22935937,0
+XPH.US,D,20141017,000000,43.5887,43.6741,42.7926,43.145,276860.14988386,0
+XPH.US,D,20141020,000000,43.0785,43.8101,43.0785,43.8101,142630.11494579,0
+XPH.US,D,20141021,000000,44.1427,44.5974,44.0762,44.5974,166768.63481928,0
+XPH.US,D,20141022,000000,44.7622,44.8078,44.0404,44.0722,117027.95239918,0
+XPH.US,D,20141023,000000,44.6182,45.4432,44.6182,45.1066,134590.6571521,0
+XPH.US,D,20141024,000000,45.1821,45.5434,45.1245,45.4938,91307.932872009,0
+XPH.US,D,20141027,000000,45.4779,45.6417,45.2317,45.6328,158659.67162679,0
+XPH.US,D,20141028,000000,46.1589,46.1728,45.8611,46.1728,262366.76324865,0
+XPH.US,D,20141029,000000,46.2343,46.3078,45.7131,45.9187,152576.43824549,0
+XPH.US,D,20141030,000000,45.7936,47.0454,45.7936,46.9441,207339.64122183,0
+XPH.US,D,20141031,000000,47.6589,47.7116,46.9045,46.97,185604.59789211,0
+XPH.US,D,20141103,000000,47.1437,47.4375,46.8995,47.2052,435530.90208147,0
+XPH.US,D,20141104,000000,47.1338,47.2717,46.7178,47.1666,209786.43272426,0
+XPH.US,D,20141105,000000,47.65,47.8744,46.3793,46.5183,197695.51530818,0
+XPH.US,D,20141106,000000,47.0196,47.1069,46.4021,46.6742,366159.47746323,0
+XPH.US,D,20141107,000000,46.3078,46.3793,45.2029,45.6,145203.82935036,0
+XPH.US,D,20141110,000000,45.5434,46.005,45.3935,45.9951,119640.95246394,0
+XPH.US,D,20141111,000000,46.1272,46.1272,45.7906,46.1142,71333.692978369,0
+XPH.US,D,20141112,000000,45.8432,46.2165,45.7906,46.1728,169587.12910655,0
+XPH.US,D,20141113,000000,46.1023,46.4636,45.7976,45.8909,63276.103341513,0
+XPH.US,D,20141114,000000,45.8691,45.8691,45.4114,45.7439,78220.771406571,0
+XPH.US,D,20141117,000000,45.6466,46.4021,45.6466,46.0269,122547.08399317,0
+XPH.US,D,20141118,000000,46.3168,46.9749,46.1172,46.9362,96967.082588205,0
+XPH.US,D,20141119,000000,46.8905,47.1069,46.4408,46.5232,140805.85005864,0
+XPH.US,D,20141120,000000,46.2165,46.7129,46.2165,46.6434,94519.283761157,0
+XPH.US,D,20141121,000000,47.0851,47.1387,46.5599,46.5997,168576.7825125,0
+XPH.US,D,20141124,000000,46.83,47.6003,46.7129,47.6003,114593.24879219,0
+XPH.US,D,20141125,000000,47.8069,47.8069,47.4117,47.7562,101154.53103431,0
+XPH.US,D,20141126,000000,47.8654,48.5891,47.7661,48.5802,122192.50572686,0
+XPH.US,D,20141128,000000,48.5762,49.0676,48.4799,48.5345,96834.115738341,0
+XPH.US,D,20141201,000000,48.4005,48.4928,47.6103,47.6639,195179.21840696,0
+XPH.US,D,20141202,000000,48.2347,48.3409,47.918,48.2178,90148.502234177,0
+XPH.US,D,20141203,000000,48.3081,48.5672,48.0788,48.5027,82681.204824748,0
+XPH.US,D,20141204,000000,48.3906,48.598,48.1603,48.2575,137022.33878522,0
+XPH.US,D,20141205,000000,48.3866,48.732,48.332,48.6963,206387.71945575,0
+XPH.US,D,20141208,000000,48.6963,49.1927,48.5166,48.6745,112599.75336885,0
+XPH.US,D,20141209,000000,48.1652,48.7509,47.7523,48.7052,218197.5933028,0
+XPH.US,D,20141210,000000,48.6288,48.7092,47.6639,47.6639,115705.33517287,0
+XPH.US,D,20141211,000000,48.1463,48.5762,47.8158,47.9497,95788.512782589,0
+XPH.US,D,20141212,000000,47.5517,47.8158,47.0613,47.0713,191759.35132143,0
+XPH.US,D,20141215,000000,47.3392,47.506,46.3555,46.5789,165943.63595534,0
+XPH.US,D,20141216,000000,46.4249,47.2807,46.1102,46.1142,186304.68850313,0
+XPH.US,D,20141217,000000,46.2681,47.3442,46.1222,47.3343,74393.94517449,0
+XPH.US,D,20141218,000000,47.8842,48.4094,47.7661,48.4094,236177.33044847,0
+XPH.US,D,20141219,000000,47.6153,49.1797,47.6153,48.9693,166970.09974331,0
+XPH.US,D,20141222,000000,49.014,49.014,48.2705,48.6377,347439.35672171,0
+XPH.US,D,20141223,000000,48.8005,48.8005,47.0761,47.2221,194564.75038865,0
+XPH.US,D,20141224,000000,47.0663,47.9667,47.0663,47.7244,101876.78278699,0
+XPH.US,D,20141226,000000,47.8574,48.1682,47.6848,48.1682,119669.15755331,0
+XPH.US,D,20141229,000000,48.1285,48.3956,48.0828,48.2615,88918.558872931,0
+XPH.US,D,20141230,000000,48.1781,48.4531,47.9667,48.06,173042.25255378,0
+XPH.US,D,20141231,000000,48.192,48.5632,47.7929,47.8118,171729.70857368,0
+XPH.US,D,20150102,000000,48.0689,48.466,47.5249,47.7751,177064.49976218,0
+XPH.US,D,20150105,000000,47.8604,48.0114,47.2629,47.4247,129628.57607307,0
+XPH.US,D,20150106,000000,47.7473,47.8257,46.4021,46.9928,151465.35918943,0
+XPH.US,D,20150107,000000,47.4295,48.187,47.1794,48.1821,127357.05905455,0
+XPH.US,D,20150108,000000,48.8423,49.291,48.7906,49.2462,140701.08829814,0
+XPH.US,D,20150109,000000,49.291,49.4786,48.8175,49.2701,137732.50264246,0
+XPH.US,D,20150112,000000,49.5898,49.6901,48.9604,49.1341,124717.86854967,0
+XPH.US,D,20150113,000000,49.6344,49.9452,48.4581,49.1797,176219.35440584,0
+XPH.US,D,20150114,000000,48.4709,49.4071,48.4709,49.1977,245207.99566843,0
+XPH.US,D,20150115,000000,49.278,49.4398,47.9974,48.056,247206.52771487,0
+XPH.US,D,20150116,000000,48.0927,49.7307,48.0788,49.6901,284024.24258262,0
+XPH.US,D,20150120,000000,49.8707,49.9948,49.0716,49.5768,179262.48208342,0
+XPH.US,D,20150121,000000,49.3039,49.8191,49.2016,49.286,174556.26145792,0
+XPH.US,D,20150122,000000,49.417,49.6851,48.466,49.6851,153545.48453011,0
+XPH.US,D,20150123,000000,49.6761,50.0931,49.6166,49.832,132650.54993363,0
+XPH.US,D,20150126,000000,50.0852,50.5587,49.6761,50.5587,159477.61921838,0
+XPH.US,D,20150127,000000,50.0673,50.9766,50.0395,50.514,198681.68611134,0
+XPH.US,D,20150128,000000,50.8088,50.9716,49.5481,49.7446,210497.6039061,0
+XPH.US,D,20150129,000000,49.8607,50.5467,49.426,50.5467,199750.45753335,0
+XPH.US,D,20150130,000000,50.5637,50.5964,49.2512,49.3237,269144.04329325,0
+XPH.US,D,20150202,000000,49.5133,49.5133,48.4978,49.2652,259346.80403734,0
+XPH.US,D,20150203,000000,49.3207,49.567,48.3598,49.5273,545709.0470634,0
+XPH.US,D,20150204,000000,48.9376,49.286,48.5842,49.0716,1027570.8377256,0
+XPH.US,D,20150205,000000,50.3829,50.9766,50.0087,50.8803,978699.47645278,0
+XPH.US,D,20150206,000000,50.8316,51.0779,50.3829,50.5051,993137.46023388,0
+XPH.US,D,20150209,000000,50.2846,50.8138,50.2846,50.3571,133438.27778661,0
+XPH.US,D,20150210,000000,50.8228,51.3568,50.5725,51.3002,104263.13481221,0
+XPH.US,D,20150211,000000,51.3092,51.7639,51.0481,51.5326,183272.64139638,0
+XPH.US,D,20150212,000000,51.9187,52.0865,51.5186,52.0775,118586.28358661,0
+XPH.US,D,20150213,000000,52.1986,52.5183,51.9307,52.5144,152871.58435921,0
+XPH.US,D,20150217,000000,52.6742,53.1397,52.568,53.1397,155674.96877718,0
+XPH.US,D,20150218,000000,53.0981,53.2222,52.5987,53.2222,463585.90007824,0
+XPH.US,D,20150219,000000,53.2222,53.6014,53.2222,53.5468,92264.891261184,0
+XPH.US,D,20150220,000000,53.7532,54.4899,53.5061,54.4849,170280.16844523,0
+XPH.US,D,20150223,000000,54.3995,54.8532,54.3261,54.5812,268114.55753142,0
+XPH.US,D,20150224,000000,54.7291,54.9764,54.2159,54.5554,323795.43323674,0
+XPH.US,D,20150225,000000,54.5465,54.7698,54.2069,54.5465,309437.02810063,0
+XPH.US,D,20150226,000000,54.614,55.2335,54.4402,55.2335,94903.074441448,0
+XPH.US,D,20150227,000000,55.4241,55.567,54.747,54.7698,228892.3587953,0
+XPH.US,D,20150302,000000,54.7559,55.3565,54.5187,55.3526,294009.85154251,0
+XPH.US,D,20150303,000000,55.302,55.302,54.4482,54.9604,998311.07948315,0
+XPH.US,D,20150304,000000,54.6408,55.4012,54.3965,55.3883,191709.99241504,0
+XPH.US,D,20150305,000000,55.6256,56.0574,55.4012,55.5084,263065.84653506,0
+XPH.US,D,20150306,000000,55.4816,55.4816,54.6805,54.8582,206843.03018407,0
+XPH.US,D,20150309,000000,54.8751,55.1689,54.4313,55.1412,219489.99079049,0
+XPH.US,D,20150310,000000,54.623,54.8532,54.0263,54.4353,245457.81217423,0
+XPH.US,D,20150311,000000,54.9912,55.2801,54.4353,55.2066,131647.25461192,0
+XPH.US,D,20150312,000000,55.4856,55.9323,55.2205,55.8946,196227.84333657,0
+XPH.US,D,20150313,000000,55.7993,56.2411,55.3565,55.7785,432655.99761547,0
+XPH.US,D,20150316,000000,56.2361,56.5597,56.2152,56.521,175003.51358928,0
+XPH.US,D,20150317,000000,56.382,56.8903,56.1527,56.8903,182455.70112941,0
+XPH.US,D,20150318,000000,56.7543,57.757,56.663,57.5733,259454.5877717,0
+XPH.US,D,20150319,000000,57.5912,58.1829,57.1762,58.1829,475783.59390405,0
+XPH.US,D,20150320,000000,58.7924,58.7924,57.478,57.6617,519739.21103042,0
+XPH.US,D,20150323,000000,57.5227,57.5912,56.8674,56.9082,194342.13164758,0
+XPH.US,D,20150324,000000,56.9657,57.3033,56.3731,56.4406,150152.81520933,0
+XPH.US,D,20150325,000000,56.6491,56.7493,54.1116,54.1981,369519.91239617,0
+XPH.US,D,20150326,000000,53.6192,54.7748,53.2053,54.0888,357118.73899707,0
+XPH.US,D,20150327,000000,54.2278,54.8214,54.1384,54.7371,108894.81341581,0
+XPH.US,D,20150330,000000,54.9604,55.4419,54.6805,55.4419,169545.82879712,0
+XPH.US,D,20150331,000000,55.2155,55.5392,54.7609,54.7887,160559.48586045,0
+XPH.US,D,20150401,000000,54.4532,54.6894,53.4624,54.4572,194791.39842819,0
+XPH.US,D,20150402,000000,54.6278,54.6278,54.1693,54.3867,183745.07664325,0
+XPH.US,D,20150406,000000,54.0263,54.5554,54.0263,54.3499,178334.73610823,0
+XPH.US,D,20150407,000000,54.5554,55.2245,54.1424,54.7063,150024.88498257,0
+XPH.US,D,20150408,000000,55.1014,56.658,54.8631,56.5428,137527.00841994,0
+XPH.US,D,20150409,000000,56.8039,57.21,56.2024,56.7314,355179.63910321,0
+XPH.US,D,20150410,000000,56.9915,57.475,56.663,57.3479,172247.47342845,0
+XPH.US,D,20150413,000000,57.618,57.9714,57.3618,57.5227,195693.96128788,0
+XPH.US,D,20150414,000000,57.4969,57.618,57.0382,57.5594,66956.867503667,0
+XPH.US,D,20150415,000000,57.8671,58.4717,57.8393,58.162,341974.62065721,0
+XPH.US,D,20150416,000000,57.8265,58.1054,57.6617,58.0786,131699.63549216,0
+XPH.US,D,20150417,000000,57.6617,57.886,56.7959,57.3837,233792.9930725,0
+XPH.US,D,20150420,000000,57.6667,57.8761,57.1157,57.5306,185761.74053286,0
+XPH.US,D,20150421,000000,58.1054,58.1392,57.741,57.7947,111104.8836325,0
+XPH.US,D,20150422,000000,58.0578,58.1441,57.4294,57.7996,91187.053917587,0
+XPH.US,D,20150423,000000,57.7143,58.2692,57.3876,58.1639,84544.75537209,0
+XPH.US,D,20150424,000000,57.5276,57.6617,57.2198,57.344,349941.55107825,0
+XPH.US,D,20150427,000000,57.206,57.206,54.5067,54.6001,442115.78312362,0
+XPH.US,D,20150428,000000,54.7331,55.1272,53.2798,54.5107,242054.06228263,0
+XPH.US,D,20150429,000000,54.2019,54.8304,53.6103,53.9588,295572.21202841,0
+XPH.US,D,20150430,000000,53.4931,53.7612,51.6854,52.016,958402.89268067,0
+XPH.US,D,20150501,000000,52.6742,53.3433,52.4687,53.2897,223875.88218677,0
+XPH.US,D,20150504,000000,53.6153,54.1116,53.3026,53.5567,293993.73434858,0
+XPH.US,D,20150505,000000,53.4386,53.5438,52.43,52.6057,135720.87537595,0
+XPH.US,D,20150506,000000,52.6841,52.9412,51.9673,52.3764,156658.11760648,0
+XPH.US,D,20150507,000000,52.1659,52.7238,51.8999,52.5183,204240.10336552,0
+XPH.US,D,20150508,000000,52.711,53.7394,52.711,53.1934,167513.04771359,0
+XPH.US,D,20150511,000000,53.3115,56.1031,53.2311,53.6014,148352.72611306,0
+XPH.US,D,20150512,000000,53.1567,53.2222,52.6097,53.112,84811.696396439,0
+XPH.US,D,20150513,000000,53.4833,53.4833,52.6791,52.8598,73417.847617531,0
+XPH.US,D,20150514,000000,53.2142,53.5239,52.6702,53.4485,68088.093052135,0
+XPH.US,D,20150515,000000,53.5021,53.6887,53.3026,53.6014,92639.616019893,0
+XPH.US,D,20150518,000000,53.4743,54.1116,53.4208,54.0411,162969.00635194,0
+XPH.US,D,20150519,000000,54.0094,54.4611,53.9438,54.1981,116879.87568002,0
+XPH.US,D,20150520,000000,54.2516,54.6596,53.9856,54.4978,78548.151908131,0
+XPH.US,D,20150521,000000,54.5227,54.6278,54.2834,54.5227,61775.189657438,0
+XPH.US,D,20150522,000000,54.5365,54.8354,54.2467,54.6358,94014.614126445,0
+XPH.US,D,20150526,000000,54.6458,54.6458,53.8685,54.0838,162685.94813367,0
+XPH.US,D,20150527,000000,54.3092,54.9604,54.2019,54.9247,164807.37378378,0
+XPH.US,D,20150528,000000,54.9247,55.1103,54.605,55.0746,105149.58047796,0
+XPH.US,D,20150529,000000,55.2335,55.6613,54.9644,55.1312,508175.12439071,0
+XPH.US,D,20150601,000000,55.4201,55.4201,54.605,55.1689,146726.90417608,0
+XPH.US,D,20150602,000000,54.6973,55.5223,54.6497,55.158,967756.9091037,0
+XPH.US,D,20150603,000000,55.4687,55.6067,55.0517,55.5352,57488.016073933,0
+XPH.US,D,20150604,000000,55.4419,55.7517,54.8631,55.1739,82292.377521357,0
+XPH.US,D,20150605,000000,54.8671,55.7477,54.5505,55.6732,194117.49825729,0
+XPH.US,D,20150608,000000,55.6692,55.8082,55.2335,55.3208,139105.48609977,0
+XPH.US,D,20150609,000000,55.3069,55.3436,54.5693,54.9644,182331.80020113,0
+XPH.US,D,20150610,000000,55.0319,55.4906,54.7788,55.3158,578958.81812646,0
+XPH.US,D,20150611,000000,55.5481,55.7129,55.3933,55.6613,75998.613294444,0
+XPH.US,D,20150612,000000,55.4508,55.8568,54.9376,55.0419,130764.83824463,0
+XPH.US,D,20150615,000000,54.6894,55.0845,54.2278,55.0419,103483.46555618,0
+XPH.US,D,20150616,000000,55.3069,55.4727,55.0885,55.4727,128507.4237708,0
+XPH.US,D,20150617,000000,55.5709,55.8817,55.4012,55.5799,147445.12663027,0
+XPH.US,D,20150618,000000,55.8777,56.7741,55.8519,56.663,135496.24198565,0
+XPH.US,D,20150619,000000,56.7959,56.8536,56.4078,56.5935,110094.53703845,0
+XPH.US,D,20150622,000000,56.9817,57.3529,56.8674,57.3211,143638.4468906,0
+XPH.US,D,20150623,000000,57.4432,57.7668,57.3171,57.5495,105587.76668774,0
+XPH.US,D,20150624,000000,57.5356,57.5495,56.526,56.663,174260.10801959,0
+XPH.US,D,20150625,000000,56.5468,56.9955,56.3254,56.9955,108294.44794218,0
+XPH.US,D,20150626,000000,57.0303,57.2953,55.5352,55.7685,178534.18638303,0
+XPH.US,D,20150629,000000,55.1828,55.5621,54.1514,54.2248,173363.58910762,0
+XPH.US,D,20150630,000000,54.7649,55.4459,54.464,55.3883,135947.52341549,0
+XPH.US,D,20150701,000000,55.9413,56.2024,55.2613,55.5967,115947.09308172,0
+XPH.US,D,20150702,000000,55.6564,55.7824,55.2473,55.6156,67090.841678152,0
+XPH.US,D,20150706,000000,54.9475,56.2192,54.884,55.8212,95008.843526567,0
+XPH.US,D,20150707,000000,56.4625,56.5716,55.4766,56.5716,117521.54146307,0
+XPH.US,D,20150708,000000,56.521,56.521,55.0061,55.1828,124501.29375633,0
+XPH.US,D,20150709,000000,55.7387,56.1626,55.5303,55.7387,116620.99325262,0
+XPH.US,D,20150710,000000,56.4168,57.0839,56.2539,56.934,150168.93240326,0
+XPH.US,D,20150713,000000,57.4294,57.8433,57.2705,57.6617,430465.06656657,0
+XPH.US,D,20150714,000000,57.614,58.6107,57.614,58.4975,106754.24859792,0
+XPH.US,D,20150715,000000,58.5393,59.0247,58.1352,58.2553,133978.20378302,0
+XPH.US,D,20150716,000000,58.6921,59.1051,58.429,58.9532,97936.128872823,0
+XPH.US,D,20150717,000000,58.9393,59.1795,58.7844,59.114,89156.287483295,0
+XPH.US,D,20150720,000000,59.3811,59.4794,58.984,59.1606,94784.210136266,0
+XPH.US,D,20150721,000000,59.1835,59.3811,58.574,59.1746,86679.276242261,0
+XPH.US,D,20150722,000000,58.4896,59.3254,58.4896,59.2937,68442.67131844,0
+XPH.US,D,20150723,000000,59.5617,59.7355,59.0783,59.252,79925.164663924,0
+XPH.US,D,20150724,000000,59.0743,59.2153,58.1878,58.3139,195196.34292551,0
+XPH.US,D,20150727,000000,57.9664,58.3139,57.21,57.8533,193845.52060984,0
+XPH.US,D,20150728,000000,58.2364,58.6514,57.4383,58.6236,124727.94179587,0
+XPH.US,D,20150729,000000,58.9393,58.9393,57.6715,57.8175,151971.03614876,0
+XPH.US,D,20150730,000000,58.0876,58.0876,56.8714,57.4333,111218.71131457,0
+XPH.US,D,20150731,000000,57.7708,58.4975,57.5177,58.162,97037.595311618,0
+XPH.US,D,20150803,000000,58.4896,58.5353,57.2238,57.8999,161200.14431889,0
+XPH.US,D,20150804,000000,57.9823,57.9823,56.8714,57.07,144764.63581596,0
+XPH.US,D,20150805,000000,57.4154,57.6269,56.8576,57.1812,85554.094641514,0
+XPH.US,D,20150806,000000,57.206,57.4571,54.9078,55.2523,172295.82501023,0
+XPH.US,D,20150807,000000,55.3069,55.3069,53.8069,55.0319,209378.46625308,0
+XPH.US,D,20150810,000000,55.15,55.6017,55.0517,55.1927,103789.69224071,0
+XPH.US,D,20150811,000000,54.6596,55.0409,53.7344,54.2656,90358.025755175,0
+XPH.US,D,20150812,000000,53.7225,54.4978,52.8241,54.471,281876.62649239,0
+XPH.US,D,20150813,000000,54.4938,54.7649,53.7185,53.8367,107840.14453848,0
+XPH.US,D,20150814,000000,53.6609,53.8198,52.8549,53.7056,111445.35935412,0
+XPH.US,D,20150817,000000,53.5151,54.8532,53.3572,54.8532,331406.77806686,0
+XPH.US,D,20150818,000000,55.3933,55.973,55.0369,55.2473,364729.07650257,0
+XPH.US,D,20150819,000000,54.8889,55.1927,54.3042,54.884,88706.013378072,0
+XPH.US,D,20150820,000000,54.34,54.5415,52.6791,52.7188,227841.71921644,0
+XPH.US,D,20150821,000000,52.2116,52.7784,51.2953,51.8592,461086.72769556,0
+XPH.US,D,20150824,000000,48.5394,51.3846,34.002,49.4647,641087.57872557,0
+XPH.US,D,20150825,000000,49.958,51.9693,49.1202,49.1202,418984.58787032,0
+XPH.US,D,20150826,000000,50.2559,50.7324,48.7222,50.7235,174936.02283973,0
+XPH.US,D,20150827,000000,51.2297,52.0636,50.9538,51.8909,361124.86901155,0
+XPH.US,D,20150828,000000,51.7857,52.3227,51.6954,52.2166,221310.22637916,0
+XPH.US,D,20150831,000000,52.2235,52.7516,51.2159,51.4273,216812.52195005,0
+XPH.US,D,20150901,000000,50.4098,51.2705,50.1467,50.3433,544615.09252589,0
+XPH.US,D,20150902,000000,50.8456,51.7589,50.2976,51.7311,387242.78176369,0
+XPH.US,D,20150903,000000,52.1381,52.5322,50.795,50.9011,297636.22017517,0
+XPH.US,D,20150904,000000,50.4187,51.2953,50.1864,50.7592,228968.91546643,0
+XPH.US,D,20150908,000000,51.5911,52.3138,51.4958,52.2235,414711.5168315,0
+XPH.US,D,20150909,000000,51.3697,51.3697,49.6662,49.7714,154670.66613086,0
+XPH.US,D,20150910,000000,49.5928,51.189,49.553,50.5775,180965.86801616,0
+XPH.US,D,20150911,000000,50.519,51.203,50.3066,51.203,215908.95176573,0
+XPH.US,D,20150914,000000,50.9994,51.1851,50.4822,50.9011,240001.13470669,0
+XPH.US,D,20150915,000000,51.1047,51.2844,50.7592,51.2477,62590.115275167,0
+XPH.US,D,20150916,000000,51.1226,51.5236,50.6362,51.344,163678.16288455,0
+XPH.US,D,20150917,000000,51.3092,53.0584,51.3092,52.6325,204166.56866824,0
+XPH.US,D,20150918,000000,51.9038,52.7466,51.9038,52.3724,95936.589501757,0
+XPH.US,D,20150921,000000,52.6186,52.6841,50.0405,50.3453,224516.54064522,0
+XPH.US,D,20150922,000000,49.7049,49.8539,48.1365,48.6367,179435.7419181,0
+XPH.US,D,20150923,000000,48.5921,49.3108,48.1811,48.4044,81032.214421507,0
+XPH.US,D,20150924,000000,48.0947,48.1453,46.4031,47.3909,455557.52285536,0
+XPH.US,D,20150925,000000,47.8554,47.9259,44.1536,44.6043,237447.56679453,0
+XPH.US,D,20150928,000000,44.233,44.4127,40.3733,40.8786,1272658.9617642,0
+XPH.US,D,20150929,000000,40.9878,42.0182,39.4481,40,747308.95259942,0
+XPH.US,D,20150930,000000,40.5053,41.8853,40.5053,41.7353,773054.1552421,0
+XPH.US,D,20151001,000000,41.7353,42.1522,40.8885,42.1522,185394.06704649,0
+XPH.US,D,20151002,000000,41.4037,44.0821,41.2608,44.0821,218784.86355636,0
+XPH.US,D,20151005,000000,44.5784,44.9348,43.3872,44.233,900176.50766015,0
+XPH.US,D,20151006,000000,44.1705,44.2847,41.2965,42.2495,1861583.2423582,0
+XPH.US,D,20151007,000000,42.6486,43.6324,41.5655,43.0308,549195.39757386,0
+XPH.US,D,20151008,000000,42.8819,43.3256,41.8048,43.0933,205406.58527569,0
+XPH.US,D,20151009,000000,43.2264,43.8578,42.7281,43.5679,117035.00367152,0
+XPH.US,D,20151012,000000,43.5332,43.6145,42.5493,43.0308,170908.73900823,0
+XPH.US,D,20151013,000000,42.6486,43.4865,41.5566,41.6271,608797.78802556,0
+XPH.US,D,20151014,000000,41.8048,42.6208,41.3213,41.7353,156497.95299187,0
+XPH.US,D,20151015,000000,41.6827,43.415,41.4672,43.3961,161783.38527398,0
+XPH.US,D,20151016,000000,43.1818,43.8111,42.872,43.6562,119401.20920434,0
+XPH.US,D,20151019,000000,43.3256,44.5011,42.8452,43.7943,113479.14776227,0
+XPH.US,D,20151020,000000,43.682,43.698,41.6003,41.7958,152004.27786123,0
+XPH.US,D,20151021,000000,42.332,42.332,39.1393,40.4795,450387.93290458,0
+XPH.US,D,20151022,000000,40.41,40.41,38.638,39.6625,1026690.4360076,0
+XPH.US,D,20151023,000000,40.1688,42.3408,40.1688,41.9021,479956.93980547,0
+XPH.US,D,20151026,000000,41.9904,42.6397,41.3402,42.0639,442630.52600454,0
+XPH.US,D,20151027,000000,42.0182,42.9177,42.0182,42.6486,94775.144214684,0
+XPH.US,D,20151028,000000,43.0576,44.4494,42.2495,44.4395,119401.20920434,0
+XPH.US,D,20151029,000000,44.6489,45.6,43.9829,44.1357,235874.1257378,0
+XPH.US,D,20151030,000000,44.1615,44.2509,43.3694,43.4339,171791.15537551,0
+XPH.US,D,20151102,000000,43.6056,45.3171,43.6056,45.1929,156633.94181559,0
+XPH.US,D,20151103,000000,45.051,46.3207,44.9895,45.9862,236689.05135553,0
+XPH.US,D,20151104,000000,46.1559,46.3853,45.3439,45.7439,201319.86929161,0
+XPH.US,D,20151105,000000,45.609,45.609,44.2509,44.8575,155150.15265007,0
+XPH.US,D,20151106,000000,45.2902,46.0675,44.5696,46.0319,82971.314315362,0
+XPH.US,D,20151109,000000,45.8432,46.7227,45.5563,45.8869,146685.60386665,0
+XPH.US,D,20151110,000000,45.7628,46.7565,45.5643,46.7307,550333.67439467,0
+XPH.US,D,20151111,000000,46.6444,46.6444,45.5225,45.5225,65658.426068249,0
+XPH.US,D,20151112,000000,45.2089,45.4074,44.3115,44.3492,727072.80830453,0
+XPH.US,D,20151113,000000,44.2598,45.5643,44.1099,45.1583,81733.312357155,0
+XPH.US,D,20151116,000000,44.909,45.5732,44.7384,45.4779,70381.771212295,0
+XPH.US,D,20151117,000000,45.5225,46.3664,45.1404,45.7806,104557.2736013,0
+XPH.US,D,20151118,000000,45.9504,46.8925,45.8065,46.836,133903.66176114,0
+XPH.US,D,20151119,000000,47.0256,47.1943,46.3386,46.5193,90954.361930324,0
+XPH.US,D,20151120,000000,46.7069,47.1943,46.697,46.9551,82187.615760858,0
+XPH.US,D,20151123,000000,46.9898,47.9517,46.9103,47.5418,97249.133481857,0
+XPH.US,D,20151124,000000,47.3462,47.9339,47.1496,47.8823,93542.178879578,0
+XPH.US,D,20151125,000000,47.916,48.735,47.8724,48.6557,120974.65026106,0
+XPH.US,D,20151127,000000,48.7003,48.8661,48.5296,48.7003,147172.14165821,0
+XPH.US,D,20151130,000000,48.8293,48.8293,47.5586,47.9865,109055.98535504,0
+XPH.US,D,20151201,000000,48.2963,48.9108,47.7453,48.9008,419288.79990562,0
+XPH.US,D,20151202,000000,48.8561,49.5322,48.3399,48.4651,167272.29712937,0
+XPH.US,D,20151203,000000,48.7003,48.7003,46.7227,47.1049,91912.32764412,0
+XPH.US,D,20151204,000000,47.2032,48.5107,46.964,48.5107,90618.922831803,0
+XPH.US,D,20151207,000000,48.3399,48.6099,47.0603,47.2916,174264.13731807,0
+XPH.US,D,20151208,000000,47.0345,48.4044,46.9015,48.199,220380.46575474,0
+XPH.US,D,20151209,000000,47.8823,48.2078,47.2191,47.504,224628.35367805,0
+XPH.US,D,20151210,000000,47.4623,48.2605,47.4455,48.0679,190339.02360698,0
+XPH.US,D,20151211,000000,47.5676,47.6401,46.5193,46.689,218221.76909368,0
+XPH.US,D,20151214,000000,46.689,46.9461,45.6278,46.3386,251666.96113305,0
+XPH.US,D,20151215,000000,47.0166,47.7552,47.0166,47.5944,133340.56729845,0
+XPH.US,D,20151216,000000,48.0332,48.7857,47.7016,48.6824,73640.466358592,0
+XPH.US,D,20151217,000000,48.9196,48.9276,47.8287,47.9429,218673.05052353,0
+XPH.US,D,20151218,000000,47.6788,48.7916,47.5557,48.0798,154617.27792599,0
+XPH.US,D,20151221,000000,48.5047,48.7608,47.8902,48.3121,110196.27682509,0
+XPH.US,D,20151222,000000,48.3806,48.3806,47.8138,48.332,83426.625043685,0
+XPH.US,D,20151223,000000,48.735,49.415,48.4104,49.2472,158655.64232831,0
+XPH.US,D,20151224,000000,49.1421,49.3397,49.0994,49.1807,23301.433114109,0
+XPH.US,D,20151228,000000,48.884,49.1421,48.4948,48.9128,150434.86610298,0
+XPH.US,D,20151229,000000,49.3118,49.425,49.0656,49.3853,138644.13142373,0
+XPH.US,D,20151230,000000,49.415,49.6731,49.1619,49.3217,120648.27708413,0
+XPH.US,D,20151231,000000,49.0388,49.1619,48.602,48.602,198480.22118731,0
+XPH.US,D,20160104,000000,47.5745,47.8902,47.0246,47.5468,178701.40226998,0
+XPH.US,D,20160105,000000,47.6698,48.1345,47.3372,47.651,140319.31226709,0
+XPH.US,D,20160106,000000,46.8717,47.2132,45.9624,46.4448,166301.2361955,0
+XPH.US,D,20160107,000000,45.2674,45.6665,44.5487,44.6499,208941.28736792,0
+XPH.US,D,20160108,000000,45.0043,45.3052,43.5818,43.6642,202691.8454243,0
+XPH.US,D,20160111,000000,43.8726,44.3135,41.6628,42.4391,483011.14805388,0
+XPH.US,D,20160112,000000,42.8005,43.6741,41.8703,42.8769,359544.37668248,0
+XPH.US,D,20160113,000000,42.9623,43.4597,40.8637,40.959,518707.71061936,0
+XPH.US,D,20160114,000000,41.1387,42.9901,40.0388,42.6566,171182.73130492,0
+XPH.US,D,20160115,000000,41.2806,42.1761,40.8161,42.1284,205046.97038629,0
+XPH.US,D,20160119,000000,42.6854,42.9524,40.7783,41.4901,293502.15993394,0
+XPH.US,D,20160120,000000,40.6929,43.3078,40.3912,42.6377,231756.18269048,0
+XPH.US,D,20160121,000000,42.733,43.2829,41.8901,42.2505,156458.66733169,0
+XPH.US,D,20160122,000000,43.0745,43.5719,42.8084,43.3237,64233.061730688,0
+XPH.US,D,20160125,000000,43.1123,43.4547,42.6278,42.733,51513.573751618,0
+XPH.US,D,20160126,000000,42.8968,43.4279,42.1472,43.14,250462.20088731,0
+XPH.US,D,20160127,000000,43.1123,43.1123,41.1148,41.3849,121410.8218216,0
+XPH.US,D,20160128,000000,41.7115,41.7115,39.6863,39.9911,95555.820795327,0
+XPH.US,D,20160129,000000,40.1717,40.8547,39.7737,40.8071,109254.42830521,0
+XPH.US,D,20160201,000000,40.6562,41.2995,40.1331,41.0463,72373.251986399,0
+XPH.US,D,20160202,000000,40.6373,40.8279,39.7935,40.1429,270184.6096259,0
+XPH.US,D,20160203,000000,40.3028,40.4288,38.911,40.3812,131233.24419302,0
+XPH.US,D,20160204,000000,40.1996,41.2896,40.0199,40.4656,180068.34177957,0
+XPH.US,D,20160205,000000,40.3127,40.3127,39.5324,39.8124,249030.79260202,0
+XPH.US,D,20160208,000000,39.176,39.194,37.7137,38.3114,178362.9411976,0
+XPH.US,D,20160209,000000,37.8647,39.0797,37.4934,38.5,253596.99510532,0
+XPH.US,D,20160210,000000,38.774,39.4878,38.225,38.369,88791.635970788,0
+XPH.US,D,20160211,000000,37.4388,37.8647,36.8313,37.5996,148684.1359131,0
+XPH.US,D,20160212,000000,37.9708,38.2151,37.1628,38.2151,215282.39585198,0
+XPH.US,D,20160216,000000,38.7661,39.2673,38.6043,39.2673,184863.20697165,0
+XPH.US,D,20160217,000000,39.6496,40.8875,39.6496,40.7882,257336.18409545,0
+XPH.US,D,20160218,000000,40.8349,40.8349,39.7598,39.8491,78074.709336644,0
+XPH.US,D,20160219,000000,39.8124,40.0566,39.04,39.9713,159145.20209372,0
+XPH.US,D,20160222,000000,40.4557,40.4845,39.9613,40.2929,39824.578858996,0
+XPH.US,D,20160223,000000,40.2284,40.4448,39.7836,39.7836,137559.24280778,0
+XPH.US,D,20160224,000000,39.3548,39.9425,38.7462,39.9246,244677.13559358,0
+XPH.US,D,20160225,000000,39.7737,40.3912,39.7052,40.1429,72709.698409541,0
+XPH.US,D,20160226,000000,40.401,40.7396,39.9811,40.274,555050.975591,0
+XPH.US,D,20160229,000000,40.1331,40.1331,38.6231,38.633,116578.68561858,0
+XPH.US,D,20160301,000000,38.9457,39.2128,38.3214,39.2128,223622.03638249,0
+XPH.US,D,20160302,000000,39.1671,39.8968,39.1582,39.877,615945.76353039,0
+XPH.US,D,20160303,000000,39.8491,39.9613,39.2217,39.6019,276417.93437561,0
+XPH.US,D,20160304,000000,39.6397,39.7052,39.0797,39.2673,153971.58284445,0
+XPH.US,D,20160307,000000,39.0033,40.401,38.9209,40.0943,170264.05125131,0
+XPH.US,D,20160308,000000,39.9246,39.9513,38.8326,38.9011,166207.55500583,0
+XPH.US,D,20160309,000000,39.0599,39.2316,38.5467,38.9289,140202.46261115,0
+XPH.US,D,20160310,000000,39.1492,39.5722,38.3888,38.8226,71067.75927864,0
+XPH.US,D,20160311,000000,39.194,40.2839,39.04,40.2552,235312.03859973,0
+XPH.US,D,20160314,000000,40.1529,40.2334,39.734,40.0099,123633.98725835,0
+XPH.US,D,20160315,000000,39.5622,39.5622,37.4656,37.5421,240097.83787023,0
+XPH.US,D,20160316,000000,37.4745,37.7137,36.4778,36.9612,182671.26859813,0
+XPH.US,D,20160317,000000,36.9414,36.9514,35.4156,35.904,499058.83657804,0
+XPH.US,D,20160318,000000,36.0202,36.4947,35.5348,36.3507,257763.2897344,0
+XPH.US,D,20160321,000000,36.314,37.2918,36.314,36.7985,168224.21889544,0
+XPH.US,D,20160322,000000,36.8084,38.499,36.8084,38.2995,1227000.9660298,0
+XPH.US,D,20160323,000000,38.1754,38.6132,37.5401,37.5976,168418.63254714,0
+XPH.US,D,20160324,000000,37.1965,37.811,36.8283,37.4169,77004.930590008,0
+XPH.US,D,20160328,000000,37.4646,37.5887,36.5513,36.8034,290362.32909282,0
+XPH.US,D,20160329,000000,36.7041,38.0623,36.4182,38.0443,253517.41646033,0
+XPH.US,D,20160330,000000,38.2995,38.5735,37.7495,37.8398,133282.14247048,0
+XPH.US,D,20160331,000000,37.8527,38.6796,37.4269,38.2231,76419.674985681,0
+XPH.US,D,20160401,000000,37.96,39.0024,37.7584,38.8901,166866.34530743,0
+XPH.US,D,20160404,000000,38.9934,39.859,38.8901,39.4302,152718.47101694,0
+XPH.US,D,20160405,000000,38.9447,39.2018,38.7651,38.9447,555120.48098979,0
+XPH.US,D,20160406,000000,39.0092,40.7009,39.0092,40.6731,379443.0672296,0
+XPH.US,D,20160407,000000,40.4845,42.3577,40.4467,42.0817,585405.69569564,0
+XPH.US,D,20160408,000000,42.4888,42.5921,41.4633,41.6936,366483.83599092,0
+XPH.US,D,20160411,000000,41.8614,41.8614,40.7882,40.9689,123491.9544869,0
+XPH.US,D,20160412,000000,40.5321,40.7783,40.0586,40.3912,167003.34145577,0
+XPH.US,D,20160413,000000,40.6562,41.368,40.3723,41.3084,426324.96237761,0
+XPH.US,D,20160414,000000,41.3273,41.5209,40.959,41.3461,80143.754106503,0
+XPH.US,D,20160415,000000,40.9987,41.3084,40.5986,40.8736,158967.91296057,0
+XPH.US,D,20160418,000000,40.542,41.5735,40.5222,41.3958,148370.85795622,0
+XPH.US,D,20160419,000000,41.5874,41.9378,41.0742,41.3859,255824.18984055,0
+XPH.US,D,20160420,000000,41.5109,41.649,40.959,41.3461,149910.04997586,0
+XPH.US,D,20160421,000000,41.3273,42.6972,41.2906,42.5821,184137.93324512,0
+XPH.US,D,20160422,000000,42.5623,43.0487,42.2803,42.8114,94482.01275021,0
+XPH.US,D,20160425,000000,42.3945,42.5921,41.5616,41.5963,104712.4015928,0
+XPH.US,D,20160426,000000,41.6638,41.6638,40.7496,41.3958,144670.95462628,0
+XPH.US,D,20160427,000000,41.3084,41.3859,40.8259,41.0165,83078.090725101,0
+XPH.US,D,20160428,000000,40.9302,41.3273,40.5788,40.7694,97039.609960859,0
+XPH.US,D,20160429,000000,40.7207,40.7396,39.733,40.1629,179483.08617524,0
+XPH.US,D,20160502,000000,40.274,40.3723,39.6009,40.1429,124819.60833631,0
+XPH.US,D,20160503,000000,40.1717,40.7594,39.877,40.1996,341260.4275015,0
+XPH.US,D,20160504,000000,39.6585,39.7419,38.5377,38.8117,187485.27295799,0
+XPH.US,D,20160505,000000,38.8901,38.9199,38.2329,38.4514,413823.05651649,0
+XPH.US,D,20160506,000000,37.6432,37.824,36.3309,36.9404,327997.99155215,0
+XPH.US,D,20160509,000000,37.124,38.2329,37.124,37.9967,122743.51229411,0
+XPH.US,D,20160510,000000,38.2231,38.4424,37.7862,38.4424,243878.32716979,0
+XPH.US,D,20160511,000000,38.358,38.5933,37.6631,37.683,103565.05885042,0
+XPH.US,D,20160512,000000,37.7952,37.9788,36.7419,37.0744,126538.10413835,0
+XPH.US,D,20160513,000000,37.0943,37.8329,36.9782,37.4368,160230.09070966,0
+XPH.US,D,20160516,000000,37.4726,38.5735,37.4726,38.49,125645.61452486,0
+XPH.US,D,20160517,000000,38.2607,38.9835,38.2231,38.5735,151503.637525,0
+XPH.US,D,20160518,000000,38.4514,39.1572,38.4514,38.91,153312.79254285,0
+XPH.US,D,20160519,000000,38.6598,39.0987,37.9023,38.367,693779.72228281,0
+XPH.US,D,20160520,000000,38.49,39.4203,38.49,39.3626,75015.464465144,0
+XPH.US,D,20160523,000000,39.4579,39.7528,39.2475,39.3915,61980.683879956,0
+XPH.US,D,20160524,000000,39.6009,40.2085,39.5513,40.1529,74191.472925833,0
+XPH.US,D,20160525,000000,40.1807,40.5033,40.0586,40.2452,356069.10674284,0
+XPH.US,D,20160526,000000,40.274,40.4458,39.9513,40.3425,66405.860936427,0
+XPH.US,D,20160527,000000,41.0087,41.2717,40.7694,40.9202,800007.14010437,0
+XPH.US,D,20160531,000000,41.1387,41.4027,41.0553,41.3461,921891.40449746,0
+XPH.US,D,20160601,000000,41.3084,42.1195,41.2528,41.8614,225111.86949574,0
+XPH.US,D,20160602,000000,41.9091,42.5166,41.8048,42.4401,213570.95132229,0
+XPH.US,D,20160603,000000,42.4302,42.4302,41.4156,41.9934,147810.78546741,0
+XPH.US,D,20160606,000000,42.0719,42.8214,41.6638,42.6496,378540.50436991,0
+XPH.US,D,20160607,000000,42.2019,42.4988,41.7621,42.3577,88296.032257657,0
+XPH.US,D,20160608,000000,42.3855,42.4401,42.1482,42.3389,88238.614754306,0
+XPH.US,D,20160609,000000,42.2217,42.6586,41.9091,42.0719,278936.24592607,0
+XPH.US,D,20160610,000000,41.644,41.6737,41.0364,41.2816,103611.39578295,0
+XPH.US,D,20160613,000000,41.0742,41.7025,40.8389,40.9888,186968.51542784,0
+XPH.US,D,20160614,000000,40.7694,41.1575,40.3325,41.1486,67637.818946912,0
+XPH.US,D,20160615,000000,41.2141,41.2906,40.7009,40.7594,45558.270597086,0
+XPH.US,D,20160616,000000,40.6284,40.7496,40.0586,40.6562,116415.49903011,0
+XPH.US,D,20160617,000000,40.6711,40.6811,39.7498,39.8273,68389.283113569,0
+XPH.US,D,20160620,000000,40.2352,40.5828,40.003,40.0169,248910.92097222,0
+XPH.US,D,20160621,000000,40.1112,40.1112,39.045,39.5116,104719.45286515,0
+XPH.US,D,20160622,000000,39.4262,40.3693,39.3071,39.6257,108397.19505344,0
+XPH.US,D,20160623,000000,39.9981,40.4725,39.8362,40.4725,60591.583228721,0
+XPH.US,D,20160624,000000,39.0351,39.865,38.9149,38.9417,967754.89445447,0
+XPH.US,D,20160627,000000,38.5785,38.7779,37.4576,37.6949,133908.69838423,0
+XPH.US,D,20160628,000000,38.1595,39.2078,38.0106,39.1145,119068.79207968,0
+XPH.US,D,20160629,000000,39.5206,40.0556,39.2178,39.875,60614.751694986,0
+XPH.US,D,20160630,000000,39.8838,39.9981,39.3398,39.7647,97430.45191349,0
+XPH.US,D,20160701,000000,39.7985,40.5768,39.6744,40.3703,61017.681543059,0
+XPH.US,D,20160705,000000,40.2164,40.3792,39.7399,40.1112,60333.708125954,0
+XPH.US,D,20160706,000000,39.9583,40.8627,39.9583,40.8537,86185.687178371,0
+XPH.US,D,20160707,000000,40.9004,41.0453,40.413,40.8061,65184.983496763,0
+XPH.US,D,20160708,000000,40.9779,41.4742,40.8249,41.2995,59474.460224936,0
+XPH.US,D,20160711,000000,41.6252,41.9894,41.4057,41.6539,115946.0857571,0
+XPH.US,D,20160712,000000,41.9478,42.2197,41.8138,42.0242,116792.23843806,0
+XPH.US,D,20160713,000000,42.2426,42.5543,41.5497,41.5685,182190.7747543,0
+XPH.US,D,20160714,000000,41.8901,42.0222,41.5209,41.9656,102849.85837009,0
+XPH.US,D,20160715,000000,42.1016,42.2744,41.9656,42.0827,64496.980781177,0
+XPH.US,D,20160718,000000,42.0927,42.2515,41.8614,42.0529,206615.37481991,0
+XPH.US,D,20160719,000000,41.9844,42.1939,41.3759,41.4812,77701.999227176,0
+XPH.US,D,20160720,000000,41.6638,42.5206,41.6638,42.4898,89001.159491786,0
+XPH.US,D,20160721,000000,43.2125,43.686,42.9663,43.1638,152872.59168383,0
+XPH.US,D,20160722,000000,43.1549,43.1549,42.7757,43.0884,86540.265444675,0
+XPH.US,D,20160725,000000,43.0983,43.1936,42.7846,43.1083,103515.69994402,0
+XPH.US,D,20160726,000000,43.0507,43.3098,42.7945,42.9564,87794.384596805,0
+XPH.US,D,20160727,000000,43.0586,43.7446,43.0586,43.697,85171.311285844,0
+XPH.US,D,20160728,000000,43.7248,43.8686,43.2214,43.7724,70520.782009881,0
+XPH.US,D,20160729,000000,43.7346,43.9183,43.3644,43.7346,63144.143816269,0
+XPH.US,D,20160801,000000,43.8191,44.231,43.5669,43.7913,821309.03384742,0
+XPH.US,D,20160802,000000,43.9183,44.1923,43.5192,43.8984,244082.81406768,0
+XPH.US,D,20160803,000000,43.9084,44.5169,43.7823,44.4326,89078.72348754,0
+XPH.US,D,20160804,000000,44.7432,45.325,44.6003,44.6102,190441.77071823,0
+XPH.US,D,20160805,000000,44.6966,44.7681,44.3263,44.7234,95903.347789291,0
+XPH.US,D,20160808,000000,44.916,44.9547,44.3561,44.4991,487080.73951942,0
+XPH.US,D,20160809,000000,44.7234,45.4491,44.5814,45.3339,169471.28677522,0
+XPH.US,D,20160810,000000,45.0311,45.0311,44.2022,44.4793,98569.73605892,0
+XPH.US,D,20160811,000000,44.4793,44.907,44.3561,44.773,93143.278329985,0
+XPH.US,D,20160812,000000,44.7532,44.907,44.3948,44.8982,65992.857842151,0
+XPH.US,D,20160815,000000,44.9835,45.1175,44.8684,44.9935,41660.931641593,0
+XPH.US,D,20160816,000000,44.8684,45.0123,44.4991,44.4991,78303.372025426,0
+XPH.US,D,20160817,000000,44.6003,44.773,44.1,44.4147,67807.049483103,0
+XPH.US,D,20160818,000000,44.3859,44.6966,44.3601,44.6192,50903.135031787,0
+XPH.US,D,20160819,000000,44.4891,44.5914,44.2767,44.5169,32720.925637455,0
+XPH.US,D,20160822,000000,44.6003,44.8684,44.3948,44.5169,137278.19923876,0
+XPH.US,D,20160823,000000,44.6479,44.907,44.5546,44.783,43775.30601936,0
+XPH.US,D,20160824,000000,45.1175,45.4957,43.3366,43.4517,319167.78393162,0
+XPH.US,D,20160825,000000,43.6066,43.6433,42.33,42.6704,105356.0820251,0
+XPH.US,D,20160826,000000,42.6893,43.1836,42.4868,42.8522,112397.2811202,0
+XPH.US,D,20160829,000000,42.9762,43.137,42.4312,42.7657,80624.247950332,0
+XPH.US,D,20160830,000000,42.6893,43.0507,42.6516,42.9197,122708.2559324,0
+XPH.US,D,20160831,000000,42.862,42.862,42.3766,42.7082,78152.273332399,0
+XPH.US,D,20160901,000000,42.6704,42.9007,42.3995,42.7082,101816.34330977,0
+XPH.US,D,20160902,000000,42.7657,42.8045,42.0729,42.2029,107456.35385819,0
+XPH.US,D,20160906,000000,42.2912,43.0477,42.2912,42.7171,96711.222134679,0
+XPH.US,D,20160907,000000,42.7082,43.003,42.4501,42.7469,199682.96678381,0
+XPH.US,D,20160908,000000,42.7469,43.0408,42.4898,43.003,141707.40559371,0
+XPH.US,D,20160909,000000,42.6039,42.7559,41.9478,41.9746,63140.114517788,0
+XPH.US,D,20160912,000000,41.8138,43.2899,41.5596,43.2026,93222.85697498,0
+XPH.US,D,20160913,000000,42.9295,43.0586,42.2426,42.6416,82468.65932989,0
+XPH.US,D,20160914,000000,42.7757,43.4795,42.7369,42.871,92027.162650821,0
+XPH.US,D,20160915,000000,43.1172,43.7058,42.9097,43.6523,53695.438878938,0
+XPH.US,D,20160916,000000,43.688,44.1467,43.5093,44.0901,100971.19795344,0
+XPH.US,D,20160919,000000,44.2122,44.3472,43.7327,43.8191,150073.23656433,0
+XPH.US,D,20160920,000000,44.1099,44.2697,43.9094,43.9372,99704.990905867,0
+XPH.US,D,20160921,000000,44.0315,44.1467,43.413,44.0801,87336.051894621,0
+XPH.US,D,20160922,000000,44.2876,44.4901,44.0414,44.3571,136106.68070547,0
+XPH.US,D,20160923,000000,44.3273,44.8703,44.3273,44.6877,272572.97630036,0
+XPH.US,D,20160926,000000,44.4156,44.4623,43.4994,43.5192,117910.36876646,0
+XPH.US,D,20160927,000000,43.4895,44.0027,43.4795,44.0027,33990.154658888,0
+XPH.US,D,20160928,000000,44.0126,44.0772,43.4597,43.9183,105738.86538077,0
+XPH.US,D,20160929,000000,43.4229,43.4229,41.6807,41.8485,175511.20519785,0
+XPH.US,D,20160930,000000,41.9636,42.3568,41.6222,42.0996,192081.69519989,0
+XPH.US,D,20161003,000000,42.0222,42.5096,41.768,42.5076,61151.655717543,0
+XPH.US,D,20161004,000000,42.4778,42.7647,42.2307,42.4978,551303.7280039,0
+XPH.US,D,20161005,000000,42.6308,43.136,42.6308,42.9832,47190.136481785,0
+XPH.US,D,20161006,000000,42.5166,42.5166,41.8018,42.2704,56540.123606339,0
+XPH.US,D,20161007,000000,42.2803,42.4193,41.6708,42.0123,47248.561309757,0
+XPH.US,D,20161010,000000,42.3468,42.9375,42.318,42.7936,93075.787580433,0
+XPH.US,D,20161011,000000,42.4292,42.4709,41.3094,41.5755,76760.150707303,0
+XPH.US,D,20161012,000000,41.4881,41.7195,40.7029,40.7744,58797.538080173,0
+XPH.US,D,20161013,000000,40.404,41.1436,40.404,40.9163,112004.42451832,0
+XPH.US,D,20161014,000000,41.1337,41.1337,40.1936,40.1936,94424.59524686,0
+XPH.US,D,20161017,000000,40.1737,40.2402,39.6784,39.87,132348.35254757,0
+XPH.US,D,20161018,000000,40.3455,40.5163,40.1936,40.413,72133.508726796,0
+XPH.US,D,20161019,000000,40.413,40.4418,40.1331,40.2214,69420.783524639,0
+XPH.US,D,20161020,000000,40.2114,40.687,40.2025,40.5629,55969.977871315,0
+XPH.US,D,20161021,000000,40.3743,40.5926,40.1837,40.3057,41273.111662822,0
+XPH.US,D,20161024,000000,40.4318,40.5828,40.1737,40.2025,72335.980975453,0
+XPH.US,D,20161025,000000,40.1261,40.6125,39.9931,40.3554,97260.21405268,0
+XPH.US,D,20161026,000000,40.3257,40.3455,39.6247,39.8313,59715.21080916,0
+XPH.US,D,20161027,000000,40.1737,40.2304,39.6019,39.6496,729600.18577657,0
+XPH.US,D,20161028,000000,39.3061,39.3061,38.3362,38.5635,479031.20847952,0
+XPH.US,D,20161031,000000,38.5814,38.6112,37.8686,37.8686,219461.78570113,0
+XPH.US,D,20161101,000000,37.9073,38.3849,37.5152,38.1903,129978.11771628,0
+XPH.US,D,20161102,000000,37.9848,38.1317,37.2382,37.3623,178572.4647186,0
+XPH.US,D,20161103,000000,37.5449,37.5936,34.8498,34.9341,882627.90545191,0
+XPH.US,D,20161104,000000,35.0175,35.9447,34.9431,35.6677,130616.76152547,0
+XPH.US,D,20161107,000000,36.2008,36.8114,36.2008,36.6773,160133.38754612,0
+XPH.US,D,20161108,000000,36.0579,36.9236,35.6777,36.3894,368716.06734925,0
+XPH.US,D,20161109,000000,39.0024,40.2114,37.9173,38.6479,1984544.3367703,0
+XPH.US,D,20161110,000000,39.6119,40.1062,38.8584,39.5146,829008.01591949,0
+XPH.US,D,20161111,000000,39.3726,39.7945,38.9437,39.6784,323206.14833394,0
+XPH.US,D,20161114,000000,40.0963,40.267,39.725,40.0506,571261.85070363,0
+XPH.US,D,20161115,000000,40.2025,40.2025,39.2396,39.9444,353322.13250359,0
+XPH.US,D,20161116,000000,39.8412,40.003,39.2565,39.2863,226271.30013357,0
+XPH.US,D,20161117,000000,39.5056,39.6019,38.9527,39.3726,149602.81596671,0
+XPH.US,D,20161118,000000,39.5324,39.5324,38.9179,38.9269,174779.8875236,0
+XPH.US,D,20161121,000000,39.0292,39.183,38.7681,38.8981,100512.86525125,0
+XPH.US,D,20161122,000000,39.0292,39.0292,37.946,38.3362,398083.60932611,0
+XPH.US,D,20161123,000000,37.6582,38.6578,37.3623,38.6578,170269.08787442,0
+XPH.US,D,20161125,000000,38.8097,38.8564,38.4117,38.7531,58375.469064315,0
+XPH.US,D,20161128,000000,38.6966,38.8097,38.1416,38.2191,341264.45679999,0
+XPH.US,D,20161129,000000,38.2975,38.369,37.7822,37.8299,290288.79439555,0
+XPH.US,D,20161130,000000,37.9848,37.9848,37.2591,37.3812,245947.37193964,0
+XPH.US,D,20161201,000000,37.5449,37.5449,36.6485,36.7915,160996.66474561,0
+XPH.US,D,20161202,000000,36.7438,37.2858,36.582,37.0774,261273.81603575,0
+XPH.US,D,20161205,000000,37.3345,37.5549,36.9612,37.1837,184818.88468836,0
+XPH.US,D,20161206,000000,37.3544,37.4676,36.8014,37.4676,296579.53664859,0
+XPH.US,D,20161207,000000,37.0685,37.0685,36.0579,36.7161,1134516.4780014,0
+XPH.US,D,20161208,000000,36.3219,36.4857,35.8712,36.4371,340428.37736523,0
+XPH.US,D,20161209,000000,36.6317,37.2958,36.6317,36.9334,489851.88954955,0
+XPH.US,D,20161212,000000,36.9136,37.0159,36.731,36.8014,299642.81081857,0
+XPH.US,D,20161213,000000,37.1172,37.4993,37.1172,37.4209,414680.28976828,0
+XPH.US,D,20161214,000000,37.3544,37.678,36.8938,37.1906,511732.9949492,0
+XPH.US,D,20161215,000000,37.3246,37.5649,37.2581,37.5152,236216.61610866,0
+XPH.US,D,20161216,000000,37.8309,38.3094,37.822,38.0701,360416.71980356,0
+XPH.US,D,20161219,000000,38.0433,38.5477,37.8905,38.0235,227550.60240121,0
+XPH.US,D,20161220,000000,38.088,38.2469,37.7684,37.9193,252280.42182674,0
+XPH.US,D,20161221,000000,37.9093,38.0821,37.5946,37.5946,218922.86702933,0
+XPH.US,D,20161222,000000,37.68,37.6989,37.1906,37.3355,246288.85498588,0
+XPH.US,D,20161223,000000,37.3554,38.2121,37.3554,38.2022,182978.50260728,0
+XPH.US,D,20161227,000000,38.2409,38.5397,37.9679,37.9679,115026.39837888,0
+XPH.US,D,20161228,000000,38.0046,38.0046,37.2531,37.3256,167788.0473349,0
+XPH.US,D,20161229,000000,37.0307,37.1837,36.8411,36.9911,132880.21994702,0
+XPH.US,D,20161230,000000,37.0585,37.4864,36.9236,37.3256,178657.0799867,0
+XPH.US,D,20170103,000000,37.7187,38.2995,37.5559,38.2995,477024.61783612,0
+XPH.US,D,20170104,000000,38.4245,39.3398,38.4245,39.2257,517536.19208608,0
+XPH.US,D,20170105,000000,39.1333,39.3398,38.7383,39.1135,240089.77927327,0
+XPH.US,D,20170106,000000,39.1969,39.324,38.8732,38.9616,150463.07119235,0
+XPH.US,D,20170109,000000,39.0738,39.2723,38.8336,39.0053,159550.14659103,0
+XPH.US,D,20170110,000000,39.0738,39.2356,38.6241,38.7671,136264.83067085,0
+XPH.US,D,20170111,000000,38.8634,38.8634,37.1172,37.6324,806523.52307235,0
+XPH.US,D,20170112,000000,37.3633,37.9292,37.2095,37.7932,817359.31401167,0
+XPH.US,D,20170113,000000,37.7932,38.2509,37.7932,37.8905,137625.72623271,0
+XPH.US,D,20170117,000000,37.6899,37.6899,36.9712,37.1906,285318.65471955,0
+XPH.US,D,20170118,000000,37.4021,37.6135,36.9394,37.412,371414.69000672,0
+XPH.US,D,20170119,000000,37.4506,37.4964,37.001,37.0109,138761.98840428,0
+XPH.US,D,20170120,000000,36.9612,37.0109,36.5324,36.6386,1083582.1159064,0
+XPH.US,D,20170123,000000,36.5125,36.6665,36.182,36.3299,377835.37713578,0
+XPH.US,D,20170124,000000,36.4361,36.4361,35.7899,36.0658,218038.43601281,0
+XPH.US,D,20170125,000000,36.3597,36.445,36.1323,36.4262,249610.00425863,0
+XPH.US,D,20170126,000000,36.3885,36.4749,36.0758,36.0857,169685.84691933,0
+XPH.US,D,20170127,000000,36.2187,36.4937,36.2018,36.313,205165.83469147,0
+XPH.US,D,20170130,000000,36.1323,36.3031,35.6846,35.897,309642.52232315,0
+XPH.US,D,20170131,000000,35.6747,37.0685,35.4801,37.0585,320808.71573789,0
+XPH.US,D,20170201,000000,37.1648,37.5162,37.001,37.4864,293219.10171566,0
+XPH.US,D,20170202,000000,37.4021,37.9679,37.1648,37.8607,262449.3638675,0
+XPH.US,D,20170203,000000,38.1546,38.4245,37.8329,38.4047,243771.55076005,0
+XPH.US,D,20170206,000000,38.359,38.6271,38.2509,38.5665,175236.20557655,0
+XPH.US,D,20170207,000000,38.7085,38.7383,38.088,38.2022,122890.58168865,0
+XPH.US,D,20170208,000000,38.1744,38.6618,37.8706,38.5308,180225.48442032,0
+XPH.US,D,20170209,000000,38.634,39.1035,38.6082,38.9487,291222.58431846,0
+XPH.US,D,20170210,000000,38.9686,39.1135,38.7393,38.9487,105845.64179051,0
+XPH.US,D,20170213,000000,39.0837,39.3021,39.044,39.0837,174310.4742506,0
+XPH.US,D,20170214,000000,39.0341,39.8481,38.8931,39.7419,443888.67445515,0
+XPH.US,D,20170215,000000,39.6754,40.6761,39.5582,40.6116,345983.77264555,0
+XPH.US,D,20170216,000000,40.5916,40.686,39.7042,40.1638,155238.79721664,0
+XPH.US,D,20170217,000000,39.9415,40.2849,39.9415,40.2661,180596.17988055,0
+XPH.US,D,20170221,000000,40.3435,40.4835,39.9901,40.1638,211811.15521083,0
+XPH.US,D,20170222,000000,40.2194,40.4398,39.9801,39.9801,310494.71895183,0
+XPH.US,D,20170223,000000,40.0943,40.402,39.8858,40.2294,408514.45576812,0
+XPH.US,D,20170224,000000,40.1439,40.42,40.0189,40.3435,150275.708813,0
+XPH.US,D,20170227,000000,40.2562,40.9352,40.2095,40.82,199162.17995516,0
+XPH.US,D,20170228,000000,40.4487,40.4865,39.7816,39.9504,277474.61790217,0
+XPH.US,D,20170301,000000,40.4865,40.8289,39.9901,40.275,364678.71027156,0
+XPH.US,D,20170302,000000,40.2462,40.8865,40.2294,40.3922,375747.19319814,0
+XPH.US,D,20170303,000000,40.3435,40.8121,40.2294,40.3435,90417.457907766,0
+XPH.US,D,20170306,000000,40.2095,40.3723,39.5722,39.7122,135776.27823005,0
+XPH.US,D,20170307,000000,39.3299,39.5602,38.8454,39.3121,305761.30056158,0
+XPH.US,D,20170308,000000,39.3875,40.0764,39.3875,39.6952,202379.57479204,0
+XPH.US,D,20170309,000000,39.6853,39.8193,39.3776,39.6655,138459.79101823,0
+XPH.US,D,20170310,000000,39.8481,39.8848,39.4441,39.722,98116.439979837,0
+XPH.US,D,20170313,000000,39.722,39.867,39.5384,39.7618,61805.409396043,0
+XPH.US,D,20170314,000000,39.6555,39.6555,39.2168,39.3974,136126.82719788,0
+XPH.US,D,20170315,000000,39.4927,40.2562,39.4361,40.1341,158915.53208031,0
+XPH.US,D,20170316,000000,40.2194,40.2194,39.6655,39.8958,65972.711349748,0
+XPH.US,D,20170317,000000,39.3656,39.5652,38.9944,39.2991,90553.446731491,0
+XPH.US,D,20170320,000000,39.595,39.9971,39.595,39.8928,140270.96068532,0
+XPH.US,D,20170321,000000,39.9474,40.006,38.7879,39.05,604121.78713866,0
+XPH.US,D,20170322,000000,39.0599,39.1671,38.6966,39.0897,179436.74924271,0
+XPH.US,D,20170323,000000,38.9547,39.5066,38.9547,39.1105,63744.509289899,0
+XPH.US,D,20170324,000000,39.1095,39.3568,39.05,39.2128,100469.55029258,0
+XPH.US,D,20170327,000000,38.9447,40.2819,38.8594,40.2352,161808.56838948,0
+XPH.US,D,20170328,000000,40.2532,40.4467,39.9474,40.418,57416.4960259,0
+XPH.US,D,20170329,000000,40.3207,40.9232,40.3207,40.6373,241647.10313608,0
+XPH.US,D,20170330,000000,40.6373,40.6373,40.1112,40.1697,88455.189547646,0
+XPH.US,D,20170331,000000,40.1211,40.2909,39.9673,39.9673,41036.390377079,0
+XPH.US,D,20170403,000000,39.9971,40.1211,39.5096,39.7975,271355.12083455,0
+XPH.US,D,20170404,000000,39.7389,39.9673,39.5086,39.6625,46246.273312673,0
+XPH.US,D,20170405,000000,39.7975,40.006,39.3656,39.4897,54887.103904616,0
+XPH.US,D,20170406,000000,39.6525,40.0933,39.6387,40.0159,42304.61207389,0
+XPH.US,D,20170407,000000,39.9871,41.0007,39.9474,40.8002,84893.289690673,0
+XPH.US,D,20170410,000000,41.0107,41.3521,40.8657,40.8657,97104.078736551,0
+XPH.US,D,20170411,000000,40.7516,40.7902,40.3892,40.5589,111794.90099732,0
+XPH.US,D,20170412,000000,40.5222,40.6086,40.1787,40.408,183395.53500004,0
+XPH.US,D,20170413,000000,40.3703,40.5123,40.1886,40.3306,51069.343594117,0
+XPH.US,D,20170417,000000,40.2819,40.2819,40.0447,40.1697,78266.101014479,0
+XPH.US,D,20170418,000000,39.8928,39.8928,39.3369,39.6724,67683.14855482,0
+XPH.US,D,20170419,000000,39.7687,40.1658,39.5652,39.8075,78604.562086862,0
+XPH.US,D,20170420,000000,39.9771,40.1311,39.719,40.0546,46362.115643994,0
+XPH.US,D,20170421,000000,40.0258,40.0258,39.4897,39.6377,187042.05012511,0
+XPH.US,D,20170424,000000,40.0546,40.2631,39.9206,40.1112,125486.45723487,0
+XPH.US,D,20170425,000000,40.2352,40.4368,40.0924,40.3008,126499.82580278,0
+XPH.US,D,20170426,000000,40.3892,41.0583,40.3892,40.8945,72997.793250914,0
+XPH.US,D,20170427,000000,41.0583,41.1983,40.7416,41.1793,92727.253261849,0
+XPH.US,D,20170428,000000,41.1695,41.2756,40.962,41.1416,74851.270552053,0
+XPH.US,D,20170501,000000,41.238,41.3719,41.0771,41.2756,51260.735271952,0
+XPH.US,D,20170502,000000,41.3134,41.4017,40.7516,41.0583,96508.749886021,0
+XPH.US,D,20170503,000000,40.6651,40.6651,39.8173,39.9305,144445.31391136,0
+XPH.US,D,20170504,000000,39.9771,40.416,39.9771,40.3008,54093.332103911,0
+XPH.US,D,20170505,000000,40.418,40.551,40.0447,40.5321,112118.2522004,0
+XPH.US,D,20170508,000000,40.0258,40.0258,39.3944,39.4431,115477.67980872,0
+XPH.US,D,20170509,000000,39.719,40.2264,39.6724,40.0358,184096.63293569,0
+XPH.US,D,20170510,000000,39.874,40.3008,39.4798,40.2432,64283.427961697,0
+XPH.US,D,20170511,000000,40.1787,41.0107,40.1331,40.7516,49372.001609106,0
+XPH.US,D,20170512,000000,40.6463,40.9431,40.4646,40.7902,39934.377242597,0
+XPH.US,D,20170515,000000,40.683,40.9917,40.683,40.8002,91601.064336483,0
+XPH.US,D,20170516,000000,40.7902,40.7902,40.4259,40.5123,82011.333952326,0
+XPH.US,D,20170517,000000,40.1409,40.267,39.5552,39.6149,65742.034011725,0
+XPH.US,D,20170518,000000,39.5454,39.6427,39.0302,39.3568,55929.684886507,0
+XPH.US,D,20170519,000000,39.4143,39.6525,39.317,39.3468,38756.814761601,0
+XPH.US,D,20170522,000000,39.3756,39.5652,39.184,39.2595,46808.360450736,0
+XPH.US,D,20170523,000000,39.3269,39.7012,39.2991,39.6327,41022.287832396,0
+XPH.US,D,20170524,000000,39.6724,39.7528,39.4331,39.6149,142235.24369468,0
+XPH.US,D,20170525,000000,39.9395,40.006,39.7787,39.9116,42457.725416159,0
+XPH.US,D,20170526,000000,39.9206,40.2025,39.8779,39.8928,43224.299452119,0
+XPH.US,D,20170530,000000,39.7975,39.9116,39.4044,39.4521,68236.169771302,0
+XPH.US,D,20170531,000000,39.6149,39.8928,39.5086,39.8551,69297.889920977,0
+XPH.US,D,20170601,000000,39.8928,40.5123,39.8928,40.5033,69256.589611549,0
+XPH.US,D,20170602,000000,40.5688,40.7316,40.4269,40.4467,69962.724170298,0
+XPH.US,D,20170605,000000,40.272,40.272,39.4143,39.9116,83771.130063788,0
+XPH.US,D,20170606,000000,39.7588,39.9971,39.6525,39.8263,69232.413820665,0
+XPH.US,D,20170607,000000,39.8928,40.0724,39.7687,39.8828,81786.700562024,0
+XPH.US,D,20170608,000000,39.9474,40.5986,39.9474,40.3991,56615.672952853,0
+XPH.US,D,20170609,000000,40.2075,40.4785,39.8173,39.9971,53191.776568845,0
+XPH.US,D,20170612,000000,39.9206,39.9573,39.4818,39.5176,48709.182009024,0
+XPH.US,D,20170613,000000,39.6247,39.7389,39.2893,39.6625,85875.431195353,0
+XPH.US,D,20170614,000000,39.7092,39.7687,39.4798,39.6427,288127.07576063,0
+XPH.US,D,20170615,000000,39.4143,39.6427,39.2326,39.4044,73292.939364628,0
+XPH.US,D,20170616,000000,39.4471,39.5801,39.2942,39.5036,36396.653176508,0
+XPH.US,D,20170619,000000,39.6387,40.269,39.6387,40.2045,68291.572625412,0
+XPH.US,D,20170620,000000,40.2234,40.9124,40.2234,40.3375,64030.589482031,0
+XPH.US,D,20170621,000000,40.4905,41.4296,40.4905,41.3908,176034.00667573,0
+XPH.US,D,20170622,000000,41.4971,42.2187,41.4971,41.9368,183494.25281282,0
+XPH.US,D,20170623,000000,41.8584,42.0817,41.63,42.0519,49831.34163591,0
+XPH.US,D,20170626,000000,42.1959,42.4818,42.0034,42.1492,174683.18436006,0
+XPH.US,D,20170627,000000,42.1492,42.1492,41.2459,41.2648,139337.17076241,0
+XPH.US,D,20170628,000000,41.4772,41.7552,41.4772,41.64,39721.831747738,0
+XPH.US,D,20170629,000000,41.7373,41.8018,41.0483,41.3422,127963.46847591,0
+XPH.US,D,20170630,000000,41.3611,41.3908,41.1407,41.1983,40768.442028109,0
+XPH.US,D,20170703,000000,41.3323,41.7055,41.3323,41.6112,61766.123735856,0
+XPH.US,D,20170705,000000,41.6599,41.8118,41.2558,41.6897,64014.472288109,0
+XPH.US,D,20170706,000000,41.507,41.507,40.8478,40.9124,60597.627176442,0
+XPH.US,D,20170707,000000,41.0285,41.2071,40.8637,41.2071,72365.193389439,0
+XPH.US,D,20170710,000000,41.1883,41.1883,40.8071,40.9699,39626.13590882,0
+XPH.US,D,20170711,000000,40.9699,41.3759,40.8637,41.2558,47165.960690902,0
+XPH.US,D,20170712,000000,41.4484,41.7978,41.4484,41.6112,40853.057296205,0
+XPH.US,D,20170713,000000,41.6698,41.9368,41.2836,41.8683,32930.449158453,0
+XPH.US,D,20170714,000000,41.8485,42.049,41.8485,41.9071,38038.592307409,0
+XPH.US,D,20170717,000000,41.9071,42.2823,41.8395,41.8485,30436.313398876,0
+XPH.US,D,20170718,000000,41.8881,41.8881,41.6013,41.8018,37982.182128679,0
+XPH.US,D,20170719,000000,41.8584,42.0509,41.784,41.8395,68465.839784704,0
+XPH.US,D,20170720,000000,41.917,42.5673,41.917,42.3597,54699.741525261,0
+XPH.US,D,20170721,000000,42.4332,42.5483,42.3032,42.4332,77970.954900766,0
+XPH.US,D,20170724,000000,42.5573,42.6069,42.2237,42.4233,37977.145505578,0
+XPH.US,D,20170725,000000,42.5771,42.6069,42.1116,42.1781,62698.906334148,0
+XPH.US,D,20170726,000000,42.0519,42.1582,41.9468,41.9835,74489.641013408,0
+XPH.US,D,20170727,000000,41.9736,42.0471,41.2241,41.4772,127528.30423998,0
+XPH.US,D,20170728,000000,41.4008,41.6777,41.3511,41.5457,17576.807297601,0
+XPH.US,D,20170731,000000,41.5924,41.7552,41.3124,41.3323,75432.4968579,0
+XPH.US,D,20170801,000000,41.2558,41.4891,40.6999,40.6999,89889.619806789,0
+XPH.US,D,20170802,000000,40.7496,40.7534,40.2035,40.3862,89209.675688164,0
+XPH.US,D,20170803,000000,40.1757,40.2601,39.8133,39.8511,141946.14152868,0
+XPH.US,D,20170804,000000,39.9444,39.9444,39.5702,39.6287,140723.24943978,0
+XPH.US,D,20170807,000000,39.7548,39.7945,39.5503,39.6972,156221.94604595,0
+XPH.US,D,20170808,000000,39.6099,39.6099,38.6141,38.642,229045.47213757,0
+XPH.US,D,20170809,000000,38.367,38.8732,38.1913,38.5387,94301.701643197,0
+XPH.US,D,20170810,000000,38.5655,38.8147,38.3481,38.358,228419.92354843,0
+XPH.US,D,20170811,000000,38.4037,38.6708,38.2597,38.5655,160693.46003494,0
+XPH.US,D,20170814,000000,38.8038,39.0053,38.7184,38.7184,128642.40526991,0
+XPH.US,D,20170815,000000,38.7571,39.0639,38.5387,38.9487,128530.59223707,0
+XPH.US,D,20170816,000000,39.054,39.2545,39.044,39.1978,104405.16758365,0
+XPH.US,D,20170817,000000,39.1433,39.4381,38.8038,38.8236,138839.55240004,0
+XPH.US,D,20170818,000000,38.7472,38.9031,38.51,38.642,101250.22687323,0
+XPH.US,D,20170821,000000,38.6231,38.8732,38.4235,38.5198,77492.475706178,0
+XPH.US,D,20170822,000000,38.5655,39.0639,38.5655,38.9884,71982.410033768,0
+XPH.US,D,20170823,000000,39.054,39.1632,38.8732,39.0014,58126.65988313,0
+XPH.US,D,20170824,000000,39.0142,39.5215,39.0142,39.4093,153018.65375376,0
+XPH.US,D,20170825,000000,39.4282,39.6387,39.3518,39.3518,47015.869322494,0
+XPH.US,D,20170828,000000,39.4749,39.8293,39.4659,39.7945,41688.129406338,0
+XPH.US,D,20170829,000000,39.5702,39.9811,39.5136,39.9087,89086.782084502,0
+XPH.US,D,20170830,000000,39.9733,40.0407,39.7152,39.9444,140088.63492906,0
+XPH.US,D,20170831,000000,40.0794,41.1128,40.0407,41.086,124949.55321231,0
+XPH.US,D,20170901,000000,41.104,41.2926,40.7594,41.095,133731.40925108,0
+XPH.US,D,20170905,000000,40.95,41.092,40.3862,40.6909,240160.29199668,0
+XPH.US,D,20170906,000000,40.9024,40.9798,40.4705,40.7396,141122.14998938,0
+XPH.US,D,20170907,000000,40.8449,41.3809,40.7694,41.237,132475.27544971,0
+XPH.US,D,20170908,000000,41.2558,41.5924,41.2558,41.4394,80826.720198989,0
+XPH.US,D,20170911,000000,41.7283,41.917,41.6112,41.8296,155423.13762214,0
+XPH.US,D,20170912,000000,41.7373,42.1582,41.7373,41.8683,212496.13595255,0
+XPH.US,D,20170913,000000,41.6212,41.7502,41.4653,41.5269,48139.036274,0
+XPH.US,D,20170914,000000,41.4206,41.64,41.2558,41.3035,116167.69717354,0
+XPH.US,D,20170915,000000,40.9987,41.2936,40.8816,40.9689,73937.627121546,0
+XPH.US,D,20170918,000000,41.0762,41.4077,40.949,41.0285,104687.2184773,0
+XPH.US,D,20170919,000000,41.0473,41.0473,40.3653,40.4279,61084.164967991,0
+XPH.US,D,20170920,000000,40.5182,40.6056,40.2114,40.4696,79446.685469336,0
+XPH.US,D,20170921,000000,40.4607,40.9014,40.3564,40.6254,48159.182766404,0
+XPH.US,D,20170922,000000,40.5658,40.6701,40.3942,40.6353,66263.82816498,0
+XPH.US,D,20170925,000000,40.556,41.0185,40.556,40.7486,80381.482716867,0
+XPH.US,D,20170926,000000,40.7386,40.9202,40.267,40.3157,57865.762806502,0
+XPH.US,D,20170927,000000,40.4517,41.1,40.4517,40.9689,124511.36700253,0
+XPH.US,D,20170928,000000,40.8439,40.9689,40.3822,40.4428,42271.370361425,0
+XPH.US,D,20170929,000000,40.4517,40.8726,40.3257,40.7872,54027.856003599,0
+XPH.US,D,20171002,000000,40.8439,41.8128,40.8249,41.8028,53943.240735503,0
+XPH.US,D,20171003,000000,41.8793,41.8793,41.2648,41.4871,207956.12388938,0
+XPH.US,D,20171004,000000,41.8405,42.3428,41.8405,42.0729,266084.79842175,0
+XPH.US,D,20171005,000000,42.1691,42.191,41.7283,42.0341,100169.36755577,0
+XPH.US,D,20171006,000000,41.9478,42.1691,41.7214,41.8793,90359.033079795,0
+XPH.US,D,20171009,000000,41.6509,41.7562,41.4971,41.5357,36200.224875572,0
+XPH.US,D,20171010,000000,41.5169,41.636,41.2836,41.6122,66774.541747414,0
+XPH.US,D,20171011,000000,41.7562,41.918,41.7095,41.8128,57044.793241051,0
+XPH.US,D,20171012,000000,41.8495,41.8495,41.3422,41.4008,43887.119052201,0
+XPH.US,D,20171013,000000,41.4394,41.5457,41.1685,41.3124,125911.54822459,0
+XPH.US,D,20171016,000000,41.2459,41.7095,40.8915,40.9888,146473.0583718,0
+XPH.US,D,20171017,000000,40.8816,41.227,40.7287,41.1218,50105.3339326,0
+XPH.US,D,20171018,000000,41.1783,41.1783,40.8151,41.0285,42897.926275179,0
+XPH.US,D,20171019,000000,40.8915,41.3908,40.6899,41.3908,76563.722406367,0
+XPH.US,D,20171020,000000,41.4772,41.632,41.3223,41.4107,88408.852615118,0
+XPH.US,D,20171023,000000,41.3709,41.3809,40.8439,40.8439,69595.050683931,0
+XPH.US,D,20171024,000000,40.9202,40.9202,40.4428,40.6701,72296.695315266,0
+XPH.US,D,20171025,000000,40.6254,40.6254,39.9911,40.2859,92154.085552964,0
+XPH.US,D,20171026,000000,40.0486,40.277,39.319,39.4064,79382.216693644,0
+XPH.US,D,20171027,000000,39.2713,39.5007,39.0997,39.1492,62864.107571857,0
+XPH.US,D,20171030,000000,39.2515,39.4351,38.7759,38.9368,118337.47440542,0
+XPH.US,D,20171031,000000,38.8991,39.4351,38.7631,38.8991,118093.70184733,0
+XPH.US,D,20171101,000000,39.0599,39.4917,38.9189,39.2813,130212.82435278,0
+XPH.US,D,20171102,000000,39.1681,39.3011,38.6568,38.7899,117308.99596821,0
+XPH.US,D,20171103,000000,38.8396,39.4629,38.8396,39.3676,181574.29208674,0
+XPH.US,D,20171106,000000,39.5474,39.7717,39.4064,39.5196,95651.516634244,0
+XPH.US,D,20171107,000000,39.4064,39.4064,38.3004,38.3918,267723.71557879,0
+XPH.US,D,20171108,000000,38.4871,39.0708,38.4772,38.9447,228316.16911255,0
+XPH.US,D,20171109,000000,38.8396,39.1542,38.7531,39.0797,76628.191182059,0
+XPH.US,D,20171110,000000,39.1582,39.6952,39.0202,39.6169,57870.799429603,0
+XPH.US,D,20171113,000000,39.6655,39.9425,39.4551,39.7042,50158.72213747,0
+XPH.US,D,20171114,000000,39.587,39.6952,39.2813,39.5196,182132.34992633,0
+XPH.US,D,20171115,000000,39.2426,39.7518,38.9844,39.5672,121787.56122956,0
+XPH.US,D,20171116,000000,39.597,40.1658,39.5771,40.1062,141189.64073893,0
+XPH.US,D,20171117,000000,39.9513,40.277,39.9246,40.1837,132817.76582058,0
+XPH.US,D,20171120,000000,40.0963,40.1737,39.7062,39.9713,106068.26053157,0
+XPH.US,D,20171121,000000,40.0874,40.5271,40.0874,40.3942,123761.91748512,0
+XPH.US,D,20171122,000000,40.4328,40.7366,40.4229,40.6155,86108.123182616,0
+XPH.US,D,20171124,000000,40.6801,40.8726,40.548,40.8439,20786.143537508,0
+XPH.US,D,20171127,000000,40.8249,41.0077,40.3355,40.4795,54064.119689925,0
+XPH.US,D,20171128,000000,40.5083,40.9431,40.3842,40.8249,95079.35624998,0
+XPH.US,D,20171129,000000,40.8249,41.1317,40.8249,41.0473,52409.085338962,0
+XPH.US,D,20171130,000000,41.237,41.3908,41.1128,41.237,137349.71928678,0
+XPH.US,D,20171201,000000,41.227,41.6608,40.6056,41.3124,71330.671004508,0
+XPH.US,D,20171204,000000,41.6708,41.9081,40.7088,40.7287,83380.288111157,0
+XPH.US,D,20171205,000000,40.7088,40.9084,40.4428,40.5956,61581.783330363,0
+XPH.US,D,20171206,000000,40.4895,40.686,39.8968,40.2402,76008.686540646,0
+XPH.US,D,20171207,000000,40.1361,40.7584,40.1361,40.6899,61285.629892028,0
+XPH.US,D,20171208,000000,40.8439,41.3124,40.6989,41.2756,42352.96365566,0
+XPH.US,D,20171211,000000,41.3323,41.8594,41.2936,41.5924,85983.214929714,0
+XPH.US,D,20171212,000000,41.5924,42.1106,41.5924,41.8891,68445.693292301,0
+XPH.US,D,20171213,000000,41.8405,42.3428,41.8405,42.1691,728782.23818499,0
+XPH.US,D,20171214,000000,42.188,42.454,41.5269,41.6122,389586.82615485,0
+XPH.US,D,20171215,000000,41.6995,42.1026,41.5834,42.0153,345165.82505396,0
+XPH.US,D,20171218,000000,42.1502,42.2744,41.8803,41.9091,189023.45765301,0
+XPH.US,D,20171219,000000,41.9388,42.1224,41.7651,41.775,72257.409655078,0
+XPH.US,D,20171220,000000,41.9091,42.0153,41.6907,41.7095,102523.48519314,0
+XPH.US,D,20171221,000000,41.8038,42.2863,41.8038,42.0739,76462.989944349,0
+XPH.US,D,20171222,000000,42.0639,42.185,41.784,41.8703,51911.466976591,0
+XPH.US,D,20171226,000000,41.9289,42.3905,41.9289,42.2674,41988.312143153,0
+XPH.US,D,20171227,000000,42.2674,42.4035,42.0053,42.0451,56828.218447712,0
+XPH.US,D,20171228,000000,42.1026,42.2177,41.9488,42.1701,61094.238214193,0
+XPH.US,D,20171229,000000,42.2674,42.3538,41.8038,41.8226,43544.628681338,0
+XPH.US,D,20180102,000000,41.9091,42.5056,41.8901,42.3617,46738.855051943,0
+XPH.US,D,20180103,000000,42.4958,42.8045,42.2962,42.6883,202665.65498417,0
+XPH.US,D,20180104,000000,42.9693,43.006,42.4183,42.7261,111167.33775895,0
+XPH.US,D,20180105,000000,42.8522,42.8522,42.5056,42.6506,75656.122923581,0
+XPH.US,D,20180108,000000,42.6784,42.6784,41.8038,42.4273,199349.54233452,0
+XPH.US,D,20180109,000000,42.4958,43.1966,42.4471,43.0616,431497.57430225,0
+XPH.US,D,20180110,000000,42.8422,43.0616,42.6308,43.0536,50722.823924773,0
+XPH.US,D,20180111,000000,43.0238,43.6682,42.9255,43.6682,79905.01817152,0
+XPH.US,D,20180112,000000,43.7545,44.1695,43.7545,43.9759,38999.579995065,0
+XPH.US,D,20180116,000000,44.2072,44.4783,43.4497,43.547,156774.96726242,0
+XPH.US,D,20180117,000000,43.7346,43.9203,43.3912,43.7248,48282.076370066,0
+XPH.US,D,20180118,000000,43.7058,43.7058,42.997,43.5073,73693.854563462,0
+XPH.US,D,20180119,000000,43.556,43.6413,43.2829,43.6334,60434.440587972,0
+XPH.US,D,20180122,000000,43.6145,44.5447,43.5947,44.5348,91654.452541353,0
+XPH.US,D,20180123,000000,44.5149,44.8535,44.4206,44.7442,91321.028092071,0
+XPH.US,D,20180124,000000,44.919,44.9706,44.1982,44.4206,127378.21287158,0
+XPH.US,D,20180125,000000,44.6579,44.8277,44.2935,44.8237,58539.662977405,0
+XPH.US,D,20180126,000000,45.053,45.1453,44.7929,45.0441,85285.138967925,0
+XPH.US,D,20180129,000000,44.91,45.2902,44.8912,44.9358,78369.855450358,0
+XPH.US,D,20180130,000000,44.2469,44.2469,43.697,43.7248,77640.552425345,0
+XPH.US,D,20180131,000000,43.7346,43.8826,42.7161,42.9107,130214.83900202,0
+XPH.US,D,20180201,000000,42.9405,43.6731,42.7409,43.411,77995.13069165,0
+XPH.US,D,20180202,000000,42.9782,43.2541,42.466,42.4858,165872.11590731,0
+XPH.US,D,20180205,000000,42.0837,42.0837,40.3812,40.5828,200505.95099849,0
+XPH.US,D,20180206,000000,39.8342,41.2498,39.4947,40.8319,199067.49144087,0
+XPH.US,D,20180207,000000,40.8131,41.1873,40.6493,40.9094,76972.696202163,0
+XPH.US,D,20180208,000000,40.8707,41.0752,39.4481,39.4579,555293.74082446,0
+XPH.US,D,20180209,000000,39.9206,40.0834,38.2459,39.7667,192957.06029483,0
+XPH.US,D,20180212,000000,40.0834,40.6324,39.6119,40.2442,75627.917834216,0
+XPH.US,D,20180213,000000,40.0447,40.3812,39.8918,40.1419,30739.518109552,0
+XPH.US,D,20180214,000000,39.7767,41.2469,39.737,41.0215,69327.102334962,0
+XPH.US,D,20180215,000000,41.4682,41.6608,40.957,41.5924,71977.373410667,0
+XPH.US,D,20180216,000000,41.4682,42.0509,41.4682,41.8703,49853.502777554,0
+XPH.US,D,20180220,000000,41.2826,41.7462,41.2826,41.2826,58955.688045541,0
+XPH.US,D,20180221,000000,41.3998,42.0599,41.1675,41.236,64435.533979345,0
+XPH.US,D,20180222,000000,41.3699,41.5457,40.957,41.0165,60617.773668846,0
+XPH.US,D,20180223,000000,41.2459,41.6042,41.094,41.5924,125047.26370047,0
+XPH.US,D,20180226,000000,41.7195,42.325,41.4871,42.1701,112507.07950379,0
+XPH.US,D,20180227,000000,41.7562,42.0739,40.9868,40.9967,80798.515109623,0
+XPH.US,D,20180228,000000,41.094,41.2161,39.9673,39.9673,59059.442481421,0
+XPH.US,D,20180301,000000,39.9871,40.273,39.3616,39.6804,54265.584613962,0
+XPH.US,D,20180302,000000,39.4947,40.9868,39.4759,40.8895,51325.204047643,0
+XPH.US,D,20180305,000000,40.5053,41.1675,40.4487,40.9967,55506.60854603,0
+XPH.US,D,20180306,000000,41.085,41.085,40.4963,40.8707,39485.110461995,0
+XPH.US,D,20180307,000000,40.5926,41.0662,40.5351,41.0463,22462.331705496,0
+XPH.US,D,20180308,000000,41.1397,41.5357,41.1208,41.507,21179.00013938,0
+XPH.US,D,20180309,000000,41.8405,42.1314,41.5169,42.0639,52504.78117788,0
+XPH.US,D,20180312,000000,42.1414,42.3349,42.0153,42.1414,38118.170952404,0
+XPH.US,D,20180313,000000,42.2863,42.4273,41.8991,42.0252,108342.79952395,0
+XPH.US,D,20180314,000000,42.0739,42.325,41.7562,41.9666,24231.193738539,0
+XPH.US,D,20180315,000000,42.0351,42.0351,41.3699,41.507,29560.948303936,0
+XPH.US,D,20180316,000000,41.4296,41.9576,41.4296,41.8038,153693.56124928,0
+XPH.US,D,20180319,000000,41.5745,41.7462,40.7664,41.1774,30858.382414734,0
+XPH.US,D,20180320,000000,41.2736,41.2736,40.5252,40.6879,60494.880065184,0
+XPH.US,D,20180321,000000,40.5926,41.3114,40.545,41.0265,21401.618880441,0
+XPH.US,D,20180322,000000,40.9669,41.2459,40.4567,40.4666,24193.922727593,0
+XPH.US,D,20180323,000000,40.4388,40.5153,39.5811,39.5811,38074.855993736,0
+XPH.US,D,20180326,000000,40.006,40.1609,39.322,40.1409,59173.270163502,0
+XPH.US,D,20180327,000000,40.2075,40.4567,39.4381,39.591,60200.74127609,0
+XPH.US,D,20180328,000000,39.6893,40.3018,39.6794,39.8908,90398.318739982,0
+XPH.US,D,20180329,000000,40.0149,40.4288,39.8332,40.272,34206.729452228,0
+XPH.US,D,20180402,000000,40.1609,40.1787,38.639,38.7641,87835.684906232,0
+XPH.US,D,20180403,000000,38.9964,39.5811,38.6916,39.5136,132983.9743829,0
+XPH.US,D,20180404,000000,39.0033,40.2075,38.9011,40.0724,87782.296701363,0
+XPH.US,D,20180405,000000,40.2532,40.272,39.8908,39.9464,90675.333010533,0
+XPH.US,D,20180406,000000,39.5513,39.7459,38.6558,39.0718,120204.04692663,0
+XPH.US,D,20180409,000000,39.1711,39.9385,39.1711,39.5036,50679.508966105,0
+XPH.US,D,20180410,000000,40.006,40.5926,39.7757,40.419,29752.339981771,0
+XPH.US,D,20180411,000000,40.1609,40.6125,40.1609,40.3018,66718.131568684,0
+XPH.US,D,20180412,000000,40.4765,40.5728,40.2631,40.3315,28421.664158507,0
+XPH.US,D,20180413,000000,40.4765,40.6225,39.8531,40.0724,70684.97592297,0
+XPH.US,D,20180416,000000,40.3315,40.3315,39.8143,40.1609,26694.102434891,0
+XPH.US,D,20180417,000000,40.4,40.6879,40.2532,40.6225,25927.52839893,0
+XPH.US,D,20180418,000000,40.6225,40.9124,40.5053,40.7466,76823.612158375,0
+XPH.US,D,20180419,000000,40.6691,40.7466,40.1409,40.409,27085.951712143,0
+XPH.US,D,20180420,000000,40.3713,40.409,40.0724,40.0924,28829.630629682,0
+XPH.US,D,20180423,000000,39.6208,39.7687,39.2296,39.3796,71223.894594769,0
+XPH.US,D,20180424,000000,39.5136,39.7558,38.9289,39.2068,50346.084516824,0
+XPH.US,D,20180425,000000,39.1711,39.2843,38.496,38.9209,43972.741644917,0
+XPH.US,D,20180426,000000,39.1016,39.4193,38.9387,39.2068,40315.145949026,0
+XPH.US,D,20180427,000000,39.2168,39.5702,39.2168,39.3994,38783.005201725,0
+XPH.US,D,20180430,000000,39.5612,39.5811,38.7055,38.7353,116271.45160942,0
+XPH.US,D,20180501,000000,38.5437,38.9387,38.2806,38.9289,76041.928253112,0
+XPH.US,D,20180502,000000,38.5705,38.8216,38.3709,38.3809,48200.483075831,0
+XPH.US,D,20180503,000000,38.2836,38.2836,37.2333,37.5529,68063.91726125,0
+XPH.US,D,20180504,000000,37.4378,37.958,37.3018,37.822,140949.89747932,0
+XPH.US,D,20180507,000000,37.8805,38.1923,37.8805,38.0245,77625.442556042,0
+XPH.US,D,20180508,000000,38.0989,38.1664,37.4516,37.6582,549503.63890764,0
+XPH.US,D,20180509,000000,37.678,38.2935,37.3613,38.1089,152768.83724795,0
+XPH.US,D,20180510,000000,38.3322,39.1711,38.3322,38.6876,78292.291454605,0
+XPH.US,D,20180511,000000,38.8018,39.7747,38.7353,39.716,47041.052437999,0
+XPH.US,D,20180514,000000,39.8233,40.6215,39.8233,40.2819,79781.117243237,0
+XPH.US,D,20180515,000000,40.1112,40.4467,40.1013,40.2352,62701.928308008,0
+XPH.US,D,20180516,000000,40.3415,40.4,40.0149,40.2532,31388.235164951,0
+XPH.US,D,20180517,000000,40.1609,40.5926,40.0149,40.5351,35781.177833575,0
+XPH.US,D,20180518,000000,40.5351,40.7744,40.4288,40.7068,105056.90661291,0
+XPH.US,D,20180521,000000,40.7664,40.8131,40.272,40.3902,46556.52929569,0
+XPH.US,D,20180522,000000,40.3614,40.554,40.1211,40.1976,44287.026926414,0
+XPH.US,D,20180523,000000,40.0149,40.7267,39.9761,40.409,192807.97625105,0
+XPH.US,D,20180524,000000,40.3515,40.6225,40.137,40.272,31464.791836085,0
+XPH.US,D,20180525,000000,40.272,40.5252,40.272,40.4477,29040.161475301,0
+XPH.US,D,20180529,000000,40.2075,40.4,39.8808,40.2432,23389.070356065,0
+XPH.US,D,20180530,000000,40.409,41.103,40.409,40.9967,160990.62079789,0
+XPH.US,D,20180531,000000,40.8994,40.8994,40.4875,40.4963,40969.906952146,0
+XPH.US,D,20180601,000000,40.6691,41.1397,40.6324,41.1208,77871.229763367,0
+XPH.US,D,20180604,000000,40.8796,40.8796,39.9961,40.4477,62023.998838624,0
+XPH.US,D,20180605,000000,40.4477,40.8845,40.4477,40.6413,59391.859606081,0
+XPH.US,D,20180606,000000,40.6691,41.7195,40.6691,41.632,172095.36741081,0
+XPH.US,D,20180607,000000,41.6907,41.9269,41.3501,41.6122,130673.1717042,0
+XPH.US,D,20180608,000000,41.5645,42.1701,41.5645,42.1026,37865.332472737,0
+XPH.US,D,20180611,000000,42.1116,42.4273,41.9954,42.2575,41645.82177229,0
+XPH.US,D,20180612,000000,42.4073,42.7657,42.3538,42.4372,96008.10954979,0
+XPH.US,D,20180613,000000,42.5434,42.9117,42.4073,42.5831,38855.532574379,0
+XPH.US,D,20180614,000000,42.7082,42.7082,42.3349,42.6992,41565.235802676,0
+XPH.US,D,20180615,000000,42.7469,42.9603,42.464,42.9603,30490.708928367,0
+XPH.US,D,20180618,000000,42.6129,42.7955,42.4471,42.6704,83223.145470408,0
+XPH.US,D,20180619,000000,42.324,42.9027,42.2565,42.8829,58315.029587104,0
+XPH.US,D,20180620,000000,43.007,43.4229,42.9315,43.2561,45883.636449407,0
+XPH.US,D,20180621,000000,43.1788,43.1788,42.4758,42.5146,66705.036348621,0
+XPH.US,D,20180622,000000,42.6516,42.6606,42.2267,42.3339,54369.339049841,0
+XPH.US,D,20180625,000000,42.0729,42.2664,41.4374,41.6985,43847.833392014,0
+XPH.US,D,20180626,000000,41.7452,41.8594,41.1098,41.64,60754.769817192,0
+XPH.US,D,20180627,000000,41.6499,41.8793,40.9848,40.9848,38381.082678272,0
+XPH.US,D,20180628,000000,40.955,41.505,40.7922,41.368,100949.0368118,0
+XPH.US,D,20180629,000000,41.5347,41.7641,41.368,41.4276,78970.220923988,0
+XPH.US,D,20180702,000000,41.1098,41.5626,40.955,41.5626,85935.870672564,0
+XPH.US,D,20180703,000000,41.6102,41.9081,41.4752,41.4851,23228.905741456,0
+XPH.US,D,20180705,000000,41.8306,42.0629,41.5437,42.0529,31415.432929695,0
+XPH.US,D,20180706,000000,42.0341,42.8174,42.0341,42.7559,96722.302705501,0
+XPH.US,D,20180709,000000,42.9117,43.3436,42.7657,43.2075,129910.62696672,0
+XPH.US,D,20180710,000000,43.3733,43.3733,42.9882,43.1589,63510.809978016,0
+XPH.US,D,20180711,000000,42.9415,43.1986,42.8025,43.016,73080.39386977,0
+XPH.US,D,20180712,000000,43.413,43.8488,43.3147,43.8488,67390.017090347,0
+XPH.US,D,20180713,000000,43.7763,44.0087,43.6612,43.699,41590.41891818,0
+XPH.US,D,20180716,000000,43.7068,43.7168,43.0348,43.1886,34701.325840738,0
+XPH.US,D,20180717,000000,43.1033,43.7168,43.0835,43.6165,28904.172651576,0
+XPH.US,D,20180718,000000,43.5768,43.6354,43.2859,43.5192,25297.950511315,0
+XPH.US,D,20180719,000000,43.3832,43.6255,43.0735,43.5192,28436.77402781,0
+XPH.US,D,20180720,000000,43.4994,43.549,43.3634,43.413,17777.264897017,0
+XPH.US,D,20180723,000000,43.3336,43.9481,43.3336,43.7763,47366.418290318,0
+XPH.US,D,20180724,000000,43.9223,44.097,43.3048,43.558,57280.507202175,0
+XPH.US,D,20180725,000000,43.5292,44.2866,43.5292,44.2202,48564.127263717,0
+XPH.US,D,20180726,000000,44.2965,44.4534,44.0444,44.2588,44685.927476007,0
+XPH.US,D,20180727,000000,44.1715,44.3065,43.6771,44.0087,28559.667631472,0
+XPH.US,D,20180730,000000,44.1715,44.4048,43.9421,44.2202,223990.71719348,0
+XPH.US,D,20180731,000000,44.3363,44.8485,44.24,44.7393,62080.409017354,0
+XPH.US,D,20180801,000000,44.7095,44.9984,44.6629,44.6827,112859.64312085,0
+XPH.US,D,20180802,000000,44.4723,45.1354,44.4723,45.0113,60455.594404996,0
+XPH.US,D,20180803,000000,45.048,45.2516,44.924,45.2317,32910.302666049,0
+XPH.US,D,20180806,000000,45.2714,45.6755,44.9915,45.5007,75184.695001335,0
+XPH.US,D,20180807,000000,45.8581,46.4309,45.7718,46.1569,129439.19904447,0
+XPH.US,D,20180808,000000,46.2333,46.6791,46.0527,46.5709,43499.29907343,0
+XPH.US,D,20180809,000000,46.2135,46.5113,45.9732,46.3088,353079.36727013,0
+XPH.US,D,20180810,000000,46.0527,46.5242,45.9256,46.1282,28903.165326956,0
+XPH.US,D,20180813,000000,46.1282,46.3674,45.9454,46.1013,36319.089180754,0
+XPH.US,D,20180814,000000,46.148,46.5203,46.148,46.4626,37636.669783956,0
+XPH.US,D,20180815,000000,46.2522,46.4249,45.7519,46.3178,123578.58440425,0
+XPH.US,D,20180816,000000,46.4438,46.8786,46.2582,46.839,155351.6175741,0
+XPH.US,D,20180817,000000,47.0514,47.24,46.6582,47.1099,99452.152426201,0
+XPH.US,D,20180820,000000,47.1298,47.5725,47.1298,47.505,124742.04434055,0
+XPH.US,D,20180821,000000,47.4574,47.6013,47.1596,47.3224,67221.793878776,0
+XPH.US,D,20180822,000000,47.0514,47.4852,46.8488,47.3512,21512.424588661,0
+XPH.US,D,20180823,000000,47.3412,47.4564,46.9085,47.0236,426837.69060928,0
+XPH.US,D,20180824,000000,47.0424,47.2639,46.7625,47.0514,198184.06774897,0
+XPH.US,D,20180827,000000,47.1596,47.4951,47.1397,47.1973,45491.787172155,0
+XPH.US,D,20180828,000000,47.515,47.5249,47.1973,47.5249,52974.194450886,0
+XPH.US,D,20180829,000000,47.4951,47.7344,47.1714,47.6768,52993.33361867,0
+XPH.US,D,20180830,000000,47.4653,47.8922,47.4653,47.6589,43186.021116552,0
+XPH.US,D,20180831,000000,47.5249,48.1315,47.5249,48.1225,50305.791532017,0
+XPH.US,D,20180904,000000,48.1225,48.1225,47.6212,47.9677,599211.07961526,0
+XPH.US,D,20180905,000000,47.8624,48.0074,47.6291,47.9497,48946.910619388,0
+XPH.US,D,20180906,000000,47.8426,47.9677,47.0146,47.1784,71566.384965632,0
+XPH.US,D,20180907,000000,47.0911,47.4951,47.0236,47.2142,31234.114498062,0
+XPH.US,D,20180910,000000,47.5924,47.6868,46.9948,47.1397,21811.600000857,0
+XPH.US,D,20180911,000000,46.965,47.101,46.6592,46.9471,43323.017264898,0
+XPH.US,D,20180912,000000,46.9471,47.1646,46.69,47.0514,25200.240023157,0
+XPH.US,D,20180913,000000,47.1695,47.1894,46.8498,47.1397,72417.574269688,0
+XPH.US,D,20180914,000000,47.0613,47.0613,46.5113,46.6007,41321.46324459,0
+XPH.US,D,20180917,000000,46.5907,46.6494,45.8462,45.9554,56576.387292666,0
+XPH.US,D,20180918,000000,45.8194,46.4865,45.8194,46.3088,83926.258055296,0
+XPH.US,D,20180919,000000,46.3873,46.5411,46.1182,46.2621,59494.60671734,0
+XPH.US,D,20180920,000000,46.3971,47.0811,46.3971,47.0514,178742.70257941,0
+XPH.US,D,20180921,000000,47.1496,47.1784,46.829,46.8985,38639.96510566,0
+XPH.US,D,20180924,000000,46.689,47.101,46.6562,46.9085,31108.198920539,0
+XPH.US,D,20180925,000000,47.0613,47.101,46.8062,46.8102,20555.466199486,0
+XPH.US,D,20180926,000000,46.8885,46.9085,46.4141,46.5014,69814.647451131,0
+XPH.US,D,20180927,000000,46.5511,46.8885,46.4349,46.7535,85911.69488168,0
+XPH.US,D,20180928,000000,46.7357,46.9749,46.695,46.82,66477.38098446,0
+XPH.US,D,20181001,000000,46.7535,46.8687,45.1334,45.2198,692490.34676898,0
+XPH.US,D,20181002,000000,45.1632,45.3459,45.0093,45.1821,158165.07523828,0
+XPH.US,D,20181003,000000,45.3747,45.7658,45.2594,45.5662,232277.97684373,0
+XPH.US,D,20181004,000000,45.4809,45.5097,44.094,44.363,84731.110426824,0
+XPH.US,D,20181005,000000,44.4783,44.8654,43.8518,44.3333,102388.50369404,0
+XPH.US,D,20181008,000000,44.1327,44.5358,43.7635,44.0642,73738.176846749,0
+XPH.US,D,20181009,000000,44.0246,44.4693,43.7535,44.2837,100000.13701958,0
+XPH.US,D,20181010,000000,44.237,44.4306,43.3009,43.3207,85922.775452503,0
+XPH.US,D,20181011,000000,43.1946,43.3108,41.9616,42.2515,112430.52283266,0
+XPH.US,D,20181012,000000,42.8591,42.9643,42.319,42.7519,50372.274956949,0
+XPH.US,D,20181015,000000,42.6854,43.1648,42.598,42.9275,389881.97226857,0
+XPH.US,D,20181016,000000,43.0308,44.099,43.0308,44.0642,114903.50477521,0
+XPH.US,D,20181017,000000,44.0246,44.237,43.4389,44.1883,334436.81052438,0
+XPH.US,D,20181018,000000,44.2658,44.3918,43.545,43.9203,59921.712356298,0
+XPH.US,D,20181019,000000,44.0841,44.4018,43.6027,43.6672,74610.51996783,0
+XPH.US,D,20181022,000000,43.687,43.7337,42.869,43.1281,49237.020110001,0
+XPH.US,D,20181023,000000,42.5583,43.2522,42.1453,42.9941,46627.042019103,0
+XPH.US,D,20181024,000000,42.9663,43.1351,41.0285,41.0583,640582.90909086,0
+XPH.US,D,20181025,000000,41.1416,41.9994,40.7734,41.644,228380.63788824,0
+XPH.US,D,20181026,000000,41.1893,41.7978,40.6413,41.3621,61568.6881103,0
+XPH.US,D,20181029,000000,41.8356,42.2118,40.6601,41.2081,99098.581484517,0
+XPH.US,D,20181030,000000,41.1317,41.8763,40.9888,41.5377,60884.714693195,0
+XPH.US,D,20181031,000000,41.9696,42.0481,41.5665,41.7313,151021.12903193,0
+XPH.US,D,20181101,000000,41.9796,43.1808,41.9796,43.138,58433.893892286,0
+XPH.US,D,20181102,000000,43.3694,43.6027,42.3965,42.7817,86047.683705405,0
+XPH.US,D,20181105,000000,42.7916,43.003,42.47,42.7618,120049.92625974,0
+XPH.US,D,20181106,000000,43.0209,43.0507,42.3677,43.003,104020.36957873,0
+XPH.US,D,20181107,000000,43.003,43.6582,42.869,43.545,133849.26623164,0
+XPH.US,D,20181108,000000,43.3207,43.3207,42.7141,42.8204,42926.131364545,0
+XPH.US,D,20181109,000000,42.5881,42.6268,42.1642,42.5007,41618.624007545,0
+XPH.US,D,20181112,000000,42.461,42.5881,42.1145,42.1642,46921.180808197,0
+XPH.US,D,20181113,000000,42.3587,42.6079,41.9616,42.1155,48898.559037619,0
+XPH.US,D,20181114,000000,42.3101,42.3766,40.9888,41.1983,137821.14720903,0
+XPH.US,D,20181115,000000,40.9987,41.7125,40.8429,41.6837,189371.99197159,0
+XPH.US,D,20181116,000000,41.4702,41.913,41.3521,41.8356,38277.328242393,0
+XPH.US,D,20181119,000000,41.7502,41.9031,41.2846,41.499,128063.1936133,0
+XPH.US,D,20181120,000000,41.1516,41.4594,40.7852,40.9202,37588.318202187,0
+XPH.US,D,20181121,000000,41.0682,41.1983,40.8716,41.0285,15935.87549132,0
+XPH.US,D,20181123,000000,40.7366,41.7025,40.7366,41.1983,532660.16393353,0
+XPH.US,D,20181126,000000,41.5765,41.5765,41.0285,41.1695,24902.071935582,0
+XPH.US,D,20181127,000000,40.8527,40.9402,40.6969,40.9402,73367.481386522,0
+XPH.US,D,20181128,000000,41.0384,41.6936,40.7366,41.6936,61913.193130404,0
+XPH.US,D,20181129,000000,41.5477,42.0559,41.4604,41.7502,115205.70216127,0
+XPH.US,D,20181130,000000,41.7025,42.0967,41.4961,42.0877,83046.863661876,0
+XPH.US,D,20181203,000000,42.4123,42.5007,42.0481,42.329,65821.61265672,0
+XPH.US,D,20181204,000000,42.4223,42.5384,41.2469,41.2846,25967.821383738,0
+XPH.US,D,20181206,000000,40.5728,40.7754,39.8124,40.6691,45975.302989843,0
+XPH.US,D,20181207,000000,40.5629,40.8051,39.5116,39.6575,79483.956480282,0
+XPH.US,D,20181210,000000,39.6188,39.6962,38.7978,39.6377,76381.396650114,0
+XPH.US,D,20181211,000000,40.0139,40.0238,39.2912,39.7052,57910.08508979,0
+XPH.US,D,20181212,000000,40.1688,40.6324,40.0238,40.0526,215849.51961315,0
+XPH.US,D,20181213,000000,40.1301,40.1301,39.5533,39.7469,26333.480220864,0
+XPH.US,D,20181214,000000,39.3488,39.5294,38.3362,38.4533,65464.012416554,0
+XPH.US,D,20181217,000000,38.1814,38.511,37.3137,37.4854,99171.10885717,0
+XPH.US,D,20181218,000000,37.7862,37.7862,36.8987,37.1032,44979.05894048,0
+XPH.US,D,20181219,000000,37.1797,37.3911,35.9368,36.1483,190553.58375107,0
+XPH.US,D,20181220,000000,35.9745,36.2048,35.1059,35.367,86041.639757684,0
+XPH.US,D,20181221,000000,35.4355,35.4355,33.9037,33.9205,324435.08437056,0
+XPH.US,D,20181224,000000,33.7061,34.0526,33.3785,33.6296,57272.448605213,0
+XPH.US,D,20181226,000000,33.851,35.2072,33.6009,35.1972,123765.94678359,0
+XPH.US,D,20181227,000000,34.676,35.0205,33.7161,35.0205,99409.844792153,0
+XPH.US,D,20181228,000000,35.1297,35.6807,34.9252,35.2359,116106.25037171,0
+XPH.US,D,20181231,000000,35.3044,35.4711,34.9828,35.4206,208028.65126203,0
+XPH.US,D,20190102,000000,34.9252,35.9308,34.9252,35.7005,134974.44783239,0
+XPH.US,D,20190103,000000,35.7581,35.7581,34.7435,34.7435,146554.65166603,0
+XPH.US,D,20190104,000000,35.362,36.3666,35.354,36.3269,92468.370834461,0
+XPH.US,D,20190107,000000,36.5115,37.6432,36.4828,37.4418,59031.237392055,0
+XPH.US,D,20190108,000000,37.8468,38.0691,37.275,37.9728,103285.022606,0
+XPH.US,D,20190109,000000,37.9828,38.0413,37.6344,37.7604,62362.459911006,0
+XPH.US,D,20190110,000000,37.6155,38.1258,37.41,38.1158,229357.74276982,0
+XPH.US,D,20190111,000000,37.9728,38.3312,37.8955,38.3114,139916.38241902,0
+XPH.US,D,20190114,000000,38.0691,38.1258,37.8965,37.8965,93257.106012066,0
+XPH.US,D,20190115,000000,37.954,38.5625,37.9153,38.5437,49298.466911832,0
+XPH.US,D,20190116,000000,38.5526,38.8434,38.2627,38.2627,22860.224930469,0
+XPH.US,D,20190117,000000,38.1654,38.6966,38.1654,38.5526,27143.369215493,0
+XPH.US,D,20190118,000000,38.6777,38.9229,38.356,38.9229,62005.86699546,0
+XPH.US,D,20190122,000000,38.7263,38.7263,38.1843,38.3511,50119.436477283,0
+XPH.US,D,20190123,000000,38.5705,38.7839,37.9063,38.3412,43437.852271598,0
+XPH.US,D,20190124,000000,38.2131,38.2359,37.8965,38.0215,29637.50497507,0
+XPH.US,D,20190125,000000,38.4474,38.5526,38.2429,38.506,42036.663724921,0
+XPH.US,D,20190128,000000,38.2528,38.2528,37.8885,38.0314,21509.402614801,0
+XPH.US,D,20190129,000000,38.0016,38.0603,37.6919,37.9441,34006.271852811,0
+XPH.US,D,20190130,000000,38.0314,38.6578,37.9063,38.5159,79266.374362323,0
+XPH.US,D,20190131,000000,38.4583,39.0758,38.4097,38.8137,44224.572799963,0
+XPH.US,D,20190201,000000,38.8336,39.0758,38.6003,39.054,69832.779294294,0
+XPH.US,D,20190204,000000,38.9696,39.317,38.8832,39.317,57872.814078843,0
+XPH.US,D,20190205,000000,39.4143,40.0814,39.4143,39.6565,90309.674173406,0
+XPH.US,D,20190206,000000,39.4798,39.6952,39.2108,39.5096,64130.31461943,0
+XPH.US,D,20190207,000000,39.2306,39.3568,38.6003,38.7939,62039.108707927,0
+XPH.US,D,20190208,000000,38.6102,39.046,38.5903,38.9606,45690.230122331,0
+XPH.US,D,20190211,000000,39.0559,39.1155,38.7452,39.1155,39040.880304492,0
+XPH.US,D,20190212,000000,39.2981,39.6565,39.175,39.6169,141977.36859191,0
+XPH.US,D,20190213,000000,39.6267,39.8888,39.5274,39.5771,26727.344147357,0
+XPH.US,D,20190214,000000,39.4897,40.0715,39.4609,39.9176,106518.53463679,0
+XPH.US,D,20190215,000000,40.1102,40.3812,40.1102,40.3325,19709.313518531,0
+XPH.US,D,20190219,000000,40.2264,40.5261,40.1966,40.3812,25123.683352023,0
+XPH.US,D,20190220,000000,40.41,40.4875,39.8501,39.9851,24114.344082598,0
+XPH.US,D,20190221,000000,39.8888,39.8888,39.2306,39.3656,22984.125858751,0
+XPH.US,D,20190222,000000,39.4897,40.1201,39.4897,40.0427,38647.016378,0
+XPH.US,D,20190225,000000,40.401,40.401,40.0238,40.0238,29548.860408494,0
+XPH.US,D,20190226,000000,40.1102,40.8935,40.1102,40.3524,47241.510037416,0
+XPH.US,D,20190227,000000,40.3325,41.0007,40.3247,40.6801,57618.968274557,0
+XPH.US,D,20190228,000000,40.9818,41.7075,40.9818,41.4941,22954.913444766,0
+XPH.US,D,20190301,000000,41.8128,42.0937,41.5427,41.9854,29050.234721503,0
+XPH.US,D,20190304,000000,42.1612,42.3925,41.0185,41.3859,50316.872102839,0
+XPH.US,D,20190305,000000,41.3461,41.4355,40.8071,41.0801,90515.168395923,0
+XPH.US,D,20190306,000000,41.0215,41.0602,39.6565,39.7132,88362.515682589,0
+XPH.US,D,20190307,000000,39.7132,39.9266,39.4143,39.6367,117613.20800351,0
+XPH.US,D,20190308,000000,39.3081,39.6267,39.175,39.6169,49664.12574896,0
+XPH.US,D,20190311,000000,39.6952,39.9553,39.4044,39.8501,25522.583901616,0
+XPH.US,D,20190312,000000,40.005,40.4398,39.8501,40.1499,46610.924825179,0
+XPH.US,D,20190313,000000,40.3325,40.6523,40.2829,40.5848,84069.298151363,0
+XPH.US,D,20190314,000000,40.5163,40.7376,40.3127,40.3624,194203.12085,0
+XPH.US,D,20190315,000000,40.42,40.5261,40.2542,40.3812,60754.769817192,0
+XPH.US,D,20190318,000000,40.5063,40.7496,40.412,40.6811,35150.59262134,0
+XPH.US,D,20190319,000000,40.7594,41.086,40.7594,40.9828,64424.453408523,0
+XPH.US,D,20190320,000000,40.8756,41.0632,40.4577,40.7296,103475.40695921,0
+XPH.US,D,20190321,000000,40.5748,41.2628,40.5748,41.0712,57956.422022318,0
+XPH.US,D,20190322,000000,40.9729,40.9729,39.8779,39.9166,85259.955852421,0
+XPH.US,D,20190325,000000,39.9166,39.9454,39.3826,39.6257,69867.028331381,0
+XPH.US,D,20190326,000000,39.8193,40.2264,39.732,39.9077,63242.861629047,0
+XPH.US,D,20190327,000000,39.9454,40.004,39.2961,39.6257,40673.753513812,0
+XPH.US,D,20190328,000000,39.7122,40.0417,39.7122,39.9841,42809.281708604,0
+XPH.US,D,20190329,000000,40.1201,40.3723,40.0129,40.2829,37186.395678733,0
+XPH.US,D,20190401,000000,40.546,40.6909,40.3425,40.3524,130331.68865796,0
+XPH.US,D,20190402,000000,40.3524,40.5063,40.2442,40.3227,27028.534208792,0
+XPH.US,D,20190403,000000,40.5648,40.6701,40.2442,40.401,58782.42821087,0
+XPH.US,D,20190404,000000,40.3912,40.6711,40.3325,40.6344,59900.558539275,0
+XPH.US,D,20190405,000000,40.7496,41.1456,40.7496,40.9441,78241.925223595,0
+XPH.US,D,20190408,000000,40.9729,40.9828,40.7009,40.9441,30022.302979981,0
+XPH.US,D,20190409,000000,40.6046,40.6046,40.0983,40.1688,34394.091831582,0
+XPH.US,D,20190410,000000,40.1688,40.2641,40.1003,40.1777,37258.923051387,0
+XPH.US,D,20190411,000000,40.1966,40.1966,39.5662,39.6357,38261.21104847,0
+XPH.US,D,20190412,000000,39.722,39.8323,39.181,39.3061,125613.38013701,0
+XPH.US,D,20190415,000000,39.3736,39.3736,39.0728,39.3061,25505.459383073,0
+XPH.US,D,20190416,000000,39.5662,39.5662,38.9387,38.9974,32228.343898185,0
+XPH.US,D,20190417,000000,39.1235,39.2287,37.3593,37.6681,110633.45571025,0
+XPH.US,D,20190418,000000,37.7455,37.8925,37.0487,37.678,87574.787829605,0
+XPH.US,D,20190422,000000,37.5529,37.818,37.275,37.7257,99478.342866326,0
+XPH.US,D,20190423,000000,37.7654,38.5765,37.6582,38.367,79156.575978722,0
+XPH.US,D,20190424,000000,38.3174,38.4365,38.0136,38.1903,28823.586681961,0
+XPH.US,D,20190425,000000,38.1714,38.5496,37.9113,38.4652,46533.360829426,0
+XPH.US,D,20190426,000000,38.5973,38.9477,38.498,38.9289,24645.204157435,0
+XPH.US,D,20190429,000000,38.9577,39.3418,38.9577,39.1333,58103.491416865,0
+XPH.US,D,20190430,000000,39.0242,39.0242,38.3174,38.5775,42147.469433142,0
+XPH.US,D,20190501,000000,38.6748,39.0599,38.3769,38.6261,63993.318471085,0
+XPH.US,D,20190502,000000,38.7234,39.0043,38.4652,39.0043,35629.071815928,0
+XPH.US,D,20190503,000000,39.1433,39.6515,39.1333,39.6357,29600.233964123,0
+XPH.US,D,20190506,000000,39.0242,40.0616,39.0242,39.9454,43285.74625395,0
+XPH.US,D,20190507,000000,39.4589,39.4779,38.1714,38.367,70209.518702244,0
+XPH.US,D,20190508,000000,38.3769,39.2863,38.3769,39.0639,46494.075169238,0
+XPH.US,D,20190509,000000,38.8802,39.4589,38.5973,39.4312,78050.53354576,0
+XPH.US,D,20190510,000000,39.2376,39.4024,38.6748,39.2863,26679.999890208,0
+XPH.US,D,20190513,000000,38.5129,38.5129,37.4368,37.6482,201037.81839795,0
+XPH.US,D,20190514,000000,37.7852,38.1992,37.7852,38.0374,45515.962963039,0
+XPH.US,D,20190515,000000,37.7654,38.2091,37.5966,38.1416,39318.901899664,0
+XPH.US,D,20190516,000000,38.1714,38.6013,38.1714,38.3074,51038.11653089,0
+XPH.US,D,20190517,000000,37.9977,38.4851,37.8329,38.0175,32818.636125613,0
+XPH.US,D,20190520,000000,37.8726,37.8726,37.5917,37.6482,32551.695101264,0
+XPH.US,D,20190521,000000,37.678,37.96,37.4745,37.8627,45033.454469971,0
+XPH.US,D,20190522,000000,37.7068,37.96,37.407,37.7654,11726.265903568,0
+XPH.US,D,20190523,000000,37.5033,37.5033,37.1886,37.3971,35153.614595201,0
+XPH.US,D,20190524,000000,37.5529,37.7852,37.407,37.407,24846.669081472,0
+XPH.US,D,20190528,000000,37.4546,37.4546,36.5741,36.594,33665.796131188,0
+XPH.US,D,20190529,000000,36.3121,36.5145,35.8484,36.446,27097.032282965,0
+XPH.US,D,20190530,000000,36.4957,36.6238,35.9437,36.04,17402.540138308,0
+XPH.US,D,20190531,000000,35.7601,35.8187,35.363,35.6032,42990.600140237,0
+XPH.US,D,20190603,000000,35.6826,36.3209,35.6826,36.1085,88967.91777932,0
+XPH.US,D,20190604,000000,36.446,36.9901,36.4094,36.9901,41710.290547982,0
+XPH.US,D,20190605,000000,37.1072,37.271,36.594,36.7965,44334.371183562,0
+XPH.US,D,20190606,000000,36.8064,36.8342,36.3894,36.4957,49479.785343465,0
+XPH.US,D,20190607,000000,36.6327,36.9454,36.584,36.8749,41146.188760678,0
+XPH.US,D,20190610,000000,36.9226,37.0189,36.5642,36.594,38883.737663744,0
+XPH.US,D,20190611,000000,36.7666,36.8163,36.1959,36.3299,52435.275779087,0
+XPH.US,D,20190612,000000,36.2634,36.5642,36.1959,36.5245,41057.544194103,0
+XPH.US,D,20190613,000000,36.594,36.6953,36.3399,36.6138,31494.00425007,0
+XPH.US,D,20190614,000000,36.6238,36.6238,36.0896,36.0896,74792.845724083,0
+XPH.US,D,20190617,000000,36.2336,36.5443,36.2246,36.4272,18140.909084904,0
+XPH.US,D,20190618,000000,36.6238,37.0645,36.6088,36.9404,54704.778148362,0
+XPH.US,D,20190619,000000,36.9324,37.3097,36.9324,37.2611,24935.313648049,0
+XPH.US,D,20190620,000000,37.5817,37.8975,37.3097,37.3296,202485.34387716,0
+XPH.US,D,20190621,000000,37.2998,37.407,36.72,37.3097,48845.170832749,0
+XPH.US,D,20190624,000000,37.3097,37.3097,36.593,36.6605,85446.310907155,0
+XPH.US,D,20190625,000000,37.2998,37.9223,37.2512,37.5231,77060.333444119,0
+XPH.US,D,20190626,000000,37.5926,37.5926,37.0874,37.28,144311.33973688,0
+XPH.US,D,20190627,000000,37.5331,38.2697,37.5331,38.2012,57453.767036846,0
+XPH.US,D,20190628,000000,38.359,38.6578,38.3382,38.6578,54601.023712484,0
+XPH.US,D,20190701,000000,38.9319,39.1532,38.8732,39.0172,93571.391293563,0
+XPH.US,D,20190702,000000,39.1165,39.1264,38.6966,39.037,48651.764505674,0
+XPH.US,D,20190703,000000,39.1463,39.319,39.1463,39.319,8235.8860946289,0
+XPH.US,D,20190705,000000,39.1363,39.3588,38.5993,38.6876,35900.042138758,0
+XPH.US,D,20190708,000000,38.5705,38.5705,37.7565,38.0185,80795.493135763,0
+XPH.US,D,20190709,000000,37.8835,38.5248,37.8835,38.4474,29636.49765045,0
+XPH.US,D,20190710,000000,38.2111,38.2707,37.7664,38.1536,58359.351870392,0
+XPH.US,D,20190711,000000,38.1436,38.1436,37.2522,37.5331,98067.081073447,0
+XPH.US,D,20190712,000000,37.5132,37.5132,37.0774,37.3871,30341.624884579,0
+XPH.US,D,20190715,000000,37.3395,37.4269,37.1459,37.3196,24350.058043722,0
+XPH.US,D,20190716,000000,37.2512,37.3296,37.0189,37.0387,45970.266366742,0
+XPH.US,D,20190717,000000,37.0189,37.0189,36.6029,36.6515,65374.360525358,0
+XPH.US,D,20190718,000000,36.6605,36.8739,36.5145,36.8153,33812.865525735,0
+XPH.US,D,20190719,000000,36.8054,36.8134,36.454,36.5037,34129.165456473,0
+XPH.US,D,20190722,000000,36.5037,36.6327,36.2416,36.4837,22866.268878189,0
+XPH.US,D,20190723,000000,36.5632,36.7191,36.444,36.5433,20915.081088892,0
+XPH.US,D,20190724,000000,36.4252,36.9404,36.3477,36.9017,80458.039388001,0
+XPH.US,D,20190725,000000,36.8639,36.8639,36.3101,36.3189,43214.226205917,0
+XPH.US,D,20190726,000000,36.4074,36.9116,36.4074,36.8639,46706.620664097,0
+XPH.US,D,20190729,000000,37.1658,37.3673,36.6992,36.9017,292321.57547908,0
+XPH.US,D,20190730,000000,36.6803,37.2213,36.5235,37.2213,33633.561743342,0
+XPH.US,D,20190731,000000,37.1558,37.3773,36.6803,36.8551,52476.576088514,0
+XPH.US,D,20190801,000000,36.9017,37.3673,36.6128,36.8352,78749.616832168,0
+XPH.US,D,20190802,000000,36.7558,37.0317,36.454,36.583,42221.004130416,0
+XPH.US,D,20190805,000000,36.1075,36.1165,35.2429,35.5328,38321.650525681,0
+XPH.US,D,20190806,000000,35.8653,35.9517,35.223,35.6399,23281.286621705,0
+XPH.US,D,20190807,000000,35.2915,35.7869,34.8736,35.6886,24624.050340411,0
+XPH.US,D,20190808,000000,35.8752,36.444,35.7869,36.4172,28235.309103773,0
+XPH.US,D,20190809,000000,35.8067,36.0579,35.7372,35.9805,37534.929997317,0
+XPH.US,D,20190812,000000,35.8067,35.8067,35.213,35.4056,29512.596722168,0
+XPH.US,D,20190813,000000,35.3788,36.0093,35.351,35.8067,37588.318202187,0
+XPH.US,D,20190814,000000,35.3213,35.3213,34.6512,34.6512,234788.22979724,0
+XPH.US,D,20190815,000000,34.7971,34.7971,34.3306,34.407,35928.247228122,0
+XPH.US,D,20190816,000000,34.544,34.9788,34.5042,34.8646,30993.363913839,0
+XPH.US,D,20190819,000000,35.1267,35.6489,35.1267,35.5029,27962.324131703,0
+XPH.US,D,20190820,000000,35.4176,35.7274,35.2329,35.2329,18901.439173143,0
+XPH.US,D,20190821,000000,35.5426,35.5446,35.2815,35.4841,24804.361447425,0
+XPH.US,D,20190822,000000,35.5526,35.5933,35.0969,35.2717,22317.276960189,0
+XPH.US,D,20190823,000000,35.1465,35.3968,34.2621,34.3484,20913.066439651,0
+XPH.US,D,20190826,000000,34.6611,34.6611,34.4844,34.6214,26227.711135745,0
+XPH.US,D,20190827,000000,34.9321,34.9321,33.8838,33.8838,29146.93788504,0
+XPH.US,D,20190828,000000,33.7468,34.2421,33.6892,34.1558,26854.2670495,0
+XPH.US,D,20190829,000000,34.4357,34.534,34.3384,34.4844,27791.078946272,0
+XPH.US,D,20190830,000000,34.5529,34.6015,34.127,34.4169,27859.577020444,0
+XPH.US,D,20190903,000000,34.1946,34.4169,33.857,34.001,40668.716890711,0
+XPH.US,D,20190904,000000,34.2233,34.2918,33.9037,34.0973,18339.35203508,0
+XPH.US,D,20190905,000000,34.1946,34.4447,33.9821,34.3206,63976.193952541,0
+XPH.US,D,20190906,000000,34.3673,34.8835,34.3673,34.817,215621.86424898,0
+XPH.US,D,20190909,000000,34.9222,34.9222,34.3772,34.7385,27599.687268437,0
+XPH.US,D,20190910,000000,34.5142,35.8752,34.4357,35.8653,43480.159905646,0
+XPH.US,D,20190911,000000,35.904,36.5037,35.904,36.4937,288178.44931626,0
+XPH.US,D,20190912,000000,36.5632,36.583,36.0093,36.2704,557629.72661867,0
+XPH.US,D,20190913,000000,36.4352,36.8054,36.0876,36.2128,175162.67087927,0
+XPH.US,D,20190916,000000,36.048,36.6317,36.048,36.5334,248481.80068403,0
+XPH.US,D,20190917,000000,36.6803,36.6803,36.1463,36.4252,41994.356090874,0
+XPH.US,D,20190918,000000,36.3974,36.3974,35.9229,36.2028,19210.687831539,0
+XPH.US,D,20190919,000000,36.1859,36.4252,35.9517,35.9705,31578.619518166,0
+XPH.US,D,20190920,000000,36.0579,36.6307,36.0579,36.4937,17090.269506051,0
+XPH.US,D,20190923,000000,36.454,36.5761,36.2306,36.2306,412652.54530785,0
+XPH.US,D,20190924,000000,36.2306,36.2306,35.5208,35.6677,15553.09213565,0
+XPH.US,D,20190925,000000,35.7909,35.8087,35.5606,35.7452,277413.17110035,0
+XPH.US,D,20190926,000000,35.8345,35.8345,34.9291,35.0244,482697.870097,0
+XPH.US,D,20190927,000000,35.084,35.3203,34.7643,34.7743,17127.540516998,0
+XPH.US,D,20190930,000000,34.8418,34.8894,34.5499,34.6175,29372.578599962,0
+XPH.US,D,20191001,000000,34.7346,35.1634,33.7607,34.0357,239386.66668838,0
+XPH.US,D,20191002,000000,33.858,33.858,33.4311,33.7031,81802.817755948,0
+XPH.US,D,20191003,000000,33.6446,34.3534,33.445,34.3434,33012.042452688,0
+XPH.US,D,20191004,000000,34.4606,34.8319,34.1946,34.822,47401.674652024,0
+XPH.US,D,20191007,000000,34.6274,34.9669,34.5777,34.7058,57339.939354766,0
+XPH.US,D,20191008,000000,34.2869,34.3534,33.8679,33.8679,37773.665932301,0
+XPH.US,D,20191009,000000,34.0456,34.0456,33.7806,33.8202,39827.600832857,0
+XPH.US,D,20191010,000000,33.8104,34.0833,33.7309,33.8779,38872.657092922,0
+XPH.US,D,20191011,000000,34.2571,34.9589,34.2571,34.6175,54903.221098539,0
+XPH.US,D,20191014,000000,34.6274,34.6572,34.3434,34.402,30539.060510135,0
+XPH.US,D,20191015,000000,34.9669,35.9219,34.9669,35.7551,38058.738799812,0
+XPH.US,D,20191016,000000,35.7948,36.3577,35.7948,36.1929,166495.6498472,0
+XPH.US,D,20191017,000000,36.2803,36.8263,36.2018,36.6753,187219.33925827,0
+XPH.US,D,20191018,000000,36.593,36.6803,35.9893,36.3189,78071.687362784,0
+XPH.US,D,20191021,000000,36.3101,36.7191,36.1761,36.4352,60224.917066974,0
+XPH.US,D,20191022,000000,36.5632,36.8163,36.4074,36.4074,116212.01945683,0
+XPH.US,D,20191023,000000,36.3974,36.7379,36.1353,36.6704,86692.371462323,0
+XPH.US,D,20191024,000000,36.6803,36.6803,36.2604,36.3875,18778.54556948,0
+XPH.US,D,20191025,000000,36.2902,36.9702,36.2604,36.8461,76679.564737688,0
+XPH.US,D,20191028,000000,36.9404,37.4269,36.9404,37.3415,52069.61694196,0
+XPH.US,D,20191029,000000,37.4566,37.7793,37.263,37.6721,147740.27274399,0
+XPH.US,D,20191030,000000,37.7107,37.818,37.4636,37.6324,99800.686744785,0
+XPH.US,D,20191031,000000,37.6422,37.6422,37.3018,37.6135,40730.163692543,0
+XPH.US,D,20191101,000000,37.809,38.4325,37.7395,38.3928,82845.398737839,0
+XPH.US,D,20191104,000000,38.6231,38.6529,38.3332,38.3729,42120.271668397,0
+XPH.US,D,20191105,000000,38.4027,38.4027,37.9063,38.0116,55139.942384283,0
+XPH.US,D,20191106,000000,37.809,37.9351,37.0099,37.0982,53790.127393235,0
+XPH.US,D,20191107,000000,37.1767,37.4199,37.0307,37.137,38314.59925334,0
+XPH.US,D,20191108,000000,37.0397,37.7395,36.9027,37.7395,42094.081228273,0
+XPH.US,D,20191111,000000,37.5649,37.6919,37.3018,37.5152,20681.381777009,0
+XPH.US,D,20191112,000000,37.4666,37.7763,37.128,37.137,52346.63121251,0
+XPH.US,D,20191113,000000,36.9901,37.3316,36.9126,37.2035,22880.371422872,0
+XPH.US,D,20191114,000000,37.1469,37.1568,36.8839,37.1568,22095.665543748,0
+XPH.US,D,20191115,000000,37.2233,37.7395,37.1182,37.7107,176601.13043689,0
+XPH.US,D,20191118,000000,37.5946,37.6364,37.3991,37.5946,34816.160847439,0
+XPH.US,D,20191119,000000,37.7297,38.0691,37.5162,37.964,70911.623962512,0
+XPH.US,D,20191120,000000,37.9441,38.6628,37.9441,38.3531,174857.45151936,0
+XPH.US,D,20191121,000000,38.4325,38.7124,38.1952,38.4712,164156.64207913,0
+XPH.US,D,20191122,000000,38.5288,39.0232,38.5288,38.9557,29722.120243165,0
+XPH.US,D,20191125,000000,39.0629,39.5076,39.0629,39.3736,84024.975868075,0
+XPH.US,D,20191126,000000,39.4699,39.587,39.053,39.2088,180408.81750119,0
+XPH.US,D,20191127,000000,39.2475,39.7538,39.2475,39.6863,160967.45233163,0
+XPH.US,D,20191129,000000,39.5474,39.9871,39.5474,39.8124,117837.84139381,0
+XPH.US,D,20191202,000000,39.8898,39.9295,39.4987,39.6267,235210.29881309,0
+XPH.US,D,20191203,000000,39.4312,39.5474,39.0827,39.5274,114334.36636481,0
+XPH.US,D,20191204,000000,39.7142,40.1996,39.4739,40.1033,341569.67615991,0
+XPH.US,D,20191205,000000,40.0734,40.0734,39.3826,39.4501,54679.595032858,0
+XPH.US,D,20191206,000000,39.6367,39.9831,39.6367,39.8898,40318.167922887,0
+XPH.US,D,20191209,000000,40.1033,40.2869,39.9295,40.1807,26242.821005048,0
+XPH.US,D,20191210,000000,40.2194,40.547,40.0834,40.541,74409.055043793,0
+XPH.US,D,20191211,000000,40.6383,40.7644,40.2055,40.2482,41066.610115684,0
+XPH.US,D,20191212,000000,40.2294,40.9114,40.1331,40.823,43901.221596883,0
+XPH.US,D,20191213,000000,40.9114,41.2081,40.5698,40.7446,150652.44822094,0
+XPH.US,D,20191216,000000,42.4372,42.5434,41.8167,42.1264,95032.011992831,0
+XPH.US,D,20191217,000000,42.3022,42.5146,41.786,42.4908,144272.05407669,0
+XPH.US,D,20191218,000000,42.4858,42.8372,42.4421,42.8084,69318.03641338,0
+XPH.US,D,20191219,000000,43.1658,43.8568,43.1658,43.6453,93440.439092939,0
+XPH.US,D,20191220,000000,43.8071,44.2072,43.7793,44.103,41161.298629981,0
+XPH.US,D,20191223,000000,44.4613,45.3479,44.2668,44.9775,149987.61397162,0
+XPH.US,D,20191224,000000,45.2029,45.328,44.9488,45.328,38165.515209553,0
+XPH.US,D,20191226,000000,45.328,45.3667,45.0262,45.1433,63620.608361617,0
+XPH.US,D,20191227,000000,45.2029,45.2029,44.5497,44.6361,79936.245234745,0
+XPH.US,D,20191230,000000,44.7046,44.7452,44.0632,44.093,255872.54142232,0
+XPH.US,D,20191231,000000,43.9064,44.6271,43.8578,44.4911,272142.84868754,0
+XPH.US,D,20200102,000000,44.51,44.91,43.8071,44.374,149218.0179618,0
+XPH.US,D,20200103,000000,43.8964,44.1784,43.5788,43.7486,46421.547796585,0
+XPH.US,D,20200106,000000,43.4101,43.8766,43.2036,43.8766,49596.634999407,0
+XPH.US,D,20200107,000000,43.6066,44.0484,43.5778,43.8468,31343.912881662,0
+XPH.US,D,20200108,000000,43.701,43.8964,43.557,43.5867,45928.966057315,0
+XPH.US,D,20200109,000000,43.7267,43.9352,43.691,43.7585,64308.611077202,0
+XPH.US,D,20200110,000000,43.9163,44.6659,43.9163,44.4911,47486.28992012,0
+XPH.US,D,20200113,000000,44.783,44.91,44.1229,44.8912,38220.918063663,0
+XPH.US,D,20200114,000000,45.0073,46.1768,44.8327,46.0695,85811.969744282,0
+XPH.US,D,20200115,000000,45.6794,46.4646,45.6794,46.2621,92115.807217397,0
+XPH.US,D,20200116,000000,46.556,46.8767,46.2711,46.6751,250238.57482163,0
+XPH.US,D,20200117,000000,46.827,46.827,46.0219,46.0507,58846.896986562,0
+XPH.US,D,20200121,000000,45.9038,46.4101,45.9038,46.2711,32809.570204031,0
+XPH.US,D,20200122,000000,46.3693,46.5957,46.1282,46.2423,61712.735530987,0
+XPH.US,D,20200123,000000,46.012,46.0894,45.6993,46.012,40031.080406134,0
+XPH.US,D,20200124,000000,46.2135,46.2135,44.6519,44.8555,54563.752701536,0
+XPH.US,D,20200127,000000,43.8964,44.7234,43.8746,44.5298,35006.545200653,0
+XPH.US,D,20200128,000000,44.7532,45.0183,44.6411,44.8713,68989.6485872,0
+XPH.US,D,20200129,000000,44.9289,45.2208,44.919,44.9488,19208.673182299,0
+XPH.US,D,20200130,000000,44.5874,44.9289,44.2182,44.6172,355694.38198413,0
+XPH.US,D,20200131,000000,44.4911,44.4911,44.0534,44.237,31369.095997167,0
+XPH.US,D,20200203,000000,44.6659,45.2704,44.4613,45.0858,518692.60075005,0
+XPH.US,D,20200204,000000,45.5802,45.8561,45.328,45.7271,98355.17591482,0
+XPH.US,D,20200205,000000,45.9624,46.5163,45.9534,46.148,92677.89435546,0
+XPH.US,D,20200206,000000,46.419,46.419,45.9087,46.2135,56630.782822156,0
+XPH.US,D,20200207,000000,45.8353,45.9336,45.4839,45.7271,68696.517122726,0
+XPH.US,D,20200210,000000,45.4938,46.1092,45.3091,46.0695,31615.890529112,0
+XPH.US,D,20200211,000000,46.2423,46.3396,45.8651,45.9921,109422.65151679,0
+XPH.US,D,20200212,000000,46.2711,46.2711,45.8749,45.9038,37866.339797357,0
+XPH.US,D,20200213,000000,45.737,45.7469,45.3965,45.464,55238.66019706,0
+XPH.US,D,20200214,000000,45.5424,45.6198,45.1731,45.4938,17583.858569941,0
+XPH.US,D,20200218,000000,45.4462,45.6596,44.9676,45.1146,82476.71792685,0
+XPH.US,D,20200219,000000,45.1433,45.3767,45.0361,45.2804,154364.43944632,0
+XPH.US,D,20200220,000000,45.2506,45.2704,44.7334,45.2604,30604.536610447,0
+XPH.US,D,20200221,000000,45.2307,45.4064,44.9577,45.1334,180863.12090489,0
+XPH.US,D,20200224,000000,44.0732,44.3541,43.4974,43.7088,57270.433955973,0
+XPH.US,D,20200225,000000,44.3145,44.4127,42.9137,42.9623,96046.387885357,0
+XPH.US,D,20200226,000000,43.0775,43.4775,42.1622,42.5711,159323.49855149,0
+XPH.US,D,20200227,000000,41.6261,42.1721,40.554,40.5738,149701.53377949,0
+XPH.US,D,20200228,000000,39.182,40.1658,38.8306,40.1569,74346.600917341,0
+XPH.US,D,20200302,000000,40.4765,41.5874,39.7925,41.5874,150846.86187264,0
+XPH.US,D,20200303,000000,41.6261,42.2505,39.9901,40.5639,115620.71990479,0
+XPH.US,D,20200304,000000,41.501,42.328,40.9163,42.2406,96743.456522525,0
+XPH.US,D,20200305,000000,41.4514,41.9964,40.9749,41.3441,575913.67579963,0
+XPH.US,D,20200306,000000,40.1747,40.6274,39.182,40.0676,128993.96156235,0
+XPH.US,D,20200309,000000,37.1757,38.364,36.9216,37.2125,67831.225273988,0
+XPH.US,D,20200310,000000,38.5,38.6241,36.3567,38.1873,542109.87619548,0
+XPH.US,D,20200311,000000,37.1558,37.6522,36.044,36.4421,76973.703526783,0
+XPH.US,D,20200312,000000,33.8819,35.2072,33.318,33.5304,189850.47116618,0
+XPH.US,D,20200313,000000,35.1972,35.5466,32.9656,35.5367,66598.259938882,0
+XPH.US,D,20200316,000000,32.1495,33.3963,31.0952,31.3087,167565.42859384,0
+XPH.US,D,20200317,000000,31.9242,33.8044,31.0853,33.0241,653220.8037757,0
+XPH.US,D,20200318,000000,31.3484,32.4394,29.5178,31.1141,65184.983496763,0
+XPH.US,D,20200319,000000,31.0575,32.4484,30.5016,32.1098,99725.137398271,0
+XPH.US,D,20200320,000000,32.636,33.3656,31.0188,31.1826,126716.40059611,0
+XPH.US,D,20200323,000000,31.2531,31.5608,30.0241,30.8143,131713.73803685,0
+XPH.US,D,20200324,000000,32.621,33.2355,32.1038,32.767,97971.38523453,0
+XPH.US,D,20200325,000000,33.1095,34.0278,32.5625,33.0102,612211.61116336,0
+XPH.US,D,20200326,000000,33.3627,35.1793,33.3627,34.7008,86584.587727964,0
+XPH.US,D,20200327,000000,33.7329,34.6978,33.582,34.0575,96347.577946792,0
+XPH.US,D,20200330,000000,34.1439,35.4325,34.1439,35.3451,134652.10395393,0
+XPH.US,D,20200331,000000,35.364,35.6667,34.7793,35.217,63976.193952541,0
+XPH.US,D,20200401,000000,34.1439,34.5628,33.5076,33.7429,201150.63875541,0
+XPH.US,D,20200402,000000,33.5573,34.3186,33.3328,34.2501,57280.507202175,0
+XPH.US,D,20200403,000000,34.2124,34.6442,33.5284,33.988,43373.383495907,0
+XPH.US,D,20200406,000000,35.0811,35.6369,34.9529,35.4891,80434.870921737,0
+XPH.US,D,20200407,000000,36.3199,36.3199,35.1882,35.1882,90254.271319296,0
+XPH.US,D,20200408,000000,35.6866,36.7896,35.2558,36.5552,297836.67777459,0
+XPH.US,D,20200409,000000,37.1707,37.6889,36.9642,37.3643,103688.9597787,0
+XPH.US,D,20200413,000000,37.5708,37.5708,36.6535,37.1022,407380.2082458,0
+XPH.US,D,20200414,000000,37.9798,38.3521,37.7664,38.2637,72398.435101904,0
+XPH.US,D,20200415,000000,37.5807,37.7822,37.0239,37.4914,61376.289107845,0
+XPH.US,D,20200416,000000,37.6095,37.8537,37.0039,37.5996,73436.986785315,0
+XPH.US,D,20200417,000000,38.1942,38.9577,38.1942,38.9289,84237.521362933,0
+XPH.US,D,20200420,000000,38.5377,39.6407,38.362,38.9676,116171.72647203,0
+XPH.US,D,20200421,000000,38.4215,38.5168,37.6393,37.7366,48897.551712998,0
+XPH.US,D,20200422,000000,38.509,38.5149,38.1853,38.1853,95728.073305378,0
+XPH.US,D,20200423,000000,38.5655,39.3568,38.5149,38.7799,112945.26571358,0
+XPH.US,D,20200424,000000,39.0549,39.6734,39.0252,39.6109,74736.435545353,0
+XPH.US,D,20200427,000000,40.6165,41.096,40.407,40.8716,210428.09850731,0
+XPH.US,D,20200428,000000,41.4176,41.4176,40.3247,40.4507,146467.01442408,0
+XPH.US,D,20200429,000000,41.4564,41.8663,40.9202,41.6122,98021.751465539,0
+XPH.US,D,20200430,000000,41.4961,41.6122,40.8806,40.9789,104092.8969514,0
+XPH.US,D,20200501,000000,40.2651,40.417,39.2188,39.7479,125388.74674672,0
+XPH.US,D,20200504,000000,39.5811,40.0993,39.3468,40.0219,113772.27922674,0
+XPH.US,D,20200505,000000,40.6453,41.0483,40.5182,40.5966,63380.865102012,0
+XPH.US,D,20200506,000000,41.0384,41.4454,40.7436,41.0384,138885.88933256,0
+XPH.US,D,20200507,000000,41.4861,41.4861,40.412,40.4895,61964.566686033,0
+XPH.US,D,20200508,000000,41.0087,41.2598,40.6949,40.822,62840.939105594,0
+XPH.US,D,20200511,000000,41.2995,42.4997,41.2995,42.3835,139688.72705485,0
+XPH.US,D,20200512,000000,42.7747,43.4001,42.1106,42.1106,312628.23249738,0
+XPH.US,D,20200513,000000,42.2674,42.321,40.6145,41.0771,235078.33928785,0
+XPH.US,D,20200514,000000,40.5668,41.23,40.0219,41.1526,119448.55346149,0
+XPH.US,D,20200515,000000,40.8617,41.8663,40.8617,41.8266,60398.176901646,0
+XPH.US,D,20200518,000000,43.144,43.144,42.4709,42.5692,75447.606727203,0
+XPH.US,D,20200519,000000,42.4709,42.7161,42.0917,42.1106,71213.821348567,0
+XPH.US,D,20200520,000000,42.5692,42.8531,42.2277,42.3736,84318.107332548,0
+XPH.US,D,20200521,000000,42.4322,42.4322,41.7204,42.1592,42487.945154765,0
+XPH.US,D,20200522,000000,42.1404,42.1781,41.9259,42.1492,59543.965623729,0
+XPH.US,D,20200526,000000,42.9613,42.9613,41.9259,41.9358,73785.521103899,0
+XPH.US,D,20200527,000000,42.179,42.1989,40.8905,42.1989,73464.18455006,0
+XPH.US,D,20200528,000000,42.6377,42.9712,42.1304,42.2177,146661.42807577,0
+XPH.US,D,20200529,000000,42.1592,42.4421,41.2995,42.179,206930.66742603,0
+XPH.US,D,20200601,000000,42.0519,42.1989,41.7393,41.9835,100978.24922578,0
+XPH.US,D,20200602,000000,41.9458,42.1542,41.3194,42.1205,145278.37137226,0
+XPH.US,D,20200603,000000,42.0817,42.4431,42.0431,42.3349,80252.545165484,0
+XPH.US,D,20200604,000000,42.1106,42.4123,41.7393,42.0133,104298.39117391,0
+XPH.US,D,20200605,000000,42.7161,42.8829,42.1492,42.2377,41080.712660366,0
+XPH.US,D,20200608,000000,42.3736,43.3207,42.2475,43.136,49324.657351957,0
+XPH.US,D,20200609,000000,42.9901,43.3902,42.734,42.7945,68798.256909365,0
+XPH.US,D,20200610,000000,42.9901,43.0576,42.1016,42.1016,35921.195955781,0
+XPH.US,D,20200611,000000,41.368,41.5645,39.7707,39.9047,90948.317982603,0
+XPH.US,D,20200612,000000,40.7634,40.8806,39.1642,40.0119,59229.680342232,0
+XPH.US,D,20200615,000000,39.3865,40.5053,39.174,40.2651,30689.151878542,0
+XPH.US,D,20200616,000000,41.4762,41.647,40.7326,41.4176,86707.481331626,0
+XPH.US,D,20200617,000000,41.778,41.778,41.0285,41.1715,484733.67315439,0
+XPH.US,D,20200618,000000,41.0087,41.4276,40.8319,41.3481,254488.47739418,0
+XPH.US,D,20200619,000000,41.788,42.0917,41.4564,41.8862,58260.634057614,0
+XPH.US,D,20200622,000000,41.8833,42.5086,41.6678,42.4501,37924.764625329,0
+XPH.US,D,20200623,000000,42.7826,42.9882,42.4788,42.5176,82445.490863625,0
+XPH.US,D,20200624,000000,42.2833,42.322,40.9739,41.4434,396049.82091796,0
+XPH.US,D,20200625,000000,41.4921,42.1472,41.1873,42.1274,59919.697707058,0
+XPH.US,D,20200626,000000,42.2833,42.2833,41.2459,41.4822,366663.13977332,0
+XPH.US,D,20200629,000000,41.648,41.9706,41.1973,41.4037,76799.436367491,0
+XPH.US,D,20200630,000000,41.3739,42.2347,41.2956,42.0301,38680.258090467,0
+XPH.US,D,20200701,000000,42.186,42.6019,42.186,42.1959,161820.65628493,0
+XPH.US,D,20200702,000000,42.6754,42.7191,42.0887,42.2148,40534.742716227,0
+XPH.US,D,20200706,000000,42.5374,42.9882,42.459,42.6953,117597.09080958,0
+XPH.US,D,20200707,000000,42.597,43.0755,42.3707,42.4401,58318.051560965,0
+XPH.US,D,20200708,000000,42.7826,42.871,42.3905,42.8312,104587.49333991,0
+XPH.US,D,20200709,000000,42.998,42.998,41.7452,42.3707,53698.460852799,0
+XPH.US,D,20200710,000000,42.2445,42.5364,41.9706,42.3707,26669.926644006,0
+XPH.US,D,20200713,000000,42.6654,43.4657,41.8753,42.0202,106192.16145985,0
+XPH.US,D,20200714,000000,41.9805,42.5086,41.648,42.459,23686.23111902,0
+XPH.US,D,20200715,000000,43.3197,43.8478,43.1271,43.701,151805.83491106,0
+XPH.US,D,20200716,000000,43.4964,43.4964,42.86,43.2601,46320.815334567,0
+XPH.US,D,20200717,000000,43.2999,43.8329,43.2999,43.6721,82952.175147578,0
+XPH.US,D,20200720,000000,43.7991,44.0344,43.5152,43.6443,53402.307414464,0
+XPH.US,D,20200721,000000,43.8478,43.8876,43.1351,43.2502,69502.376818873,0
+XPH.US,D,20200722,000000,43.28,43.5362,43.0566,43.2651,38151.41266487,0
+XPH.US,D,20200723,000000,43.3296,43.5659,42.6169,42.8025,69983.877987322,0
+XPH.US,D,20200724,000000,42.5871,42.5871,41.913,42.2049,64626.92565718,0
+XPH.US,D,20200727,000000,42.2445,42.5275,41.9537,42.4302,114947.8270585,0
+XPH.US,D,20200728,000000,42.5275,42.6854,42.0589,42.1076,130910.90031457,0
+XPH.US,D,20200729,000000,42.1472,42.4103,41.9328,42.3032,26192.454774038,0
+XPH.US,D,20200730,000000,41.8833,42.5573,41.8833,42.3518,102953.61280597,0
+XPH.US,D,20200731,000000,42.4988,42.4988,41.3253,41.7263,96957.009342003,0
+XPH.US,D,20200803,000000,42.0301,42.8025,41.9229,42.6953,92237.693496439,0
+XPH.US,D,20200804,000000,42.7241,42.8045,42.3905,42.6754,44796.733184227,0
+XPH.US,D,20200805,000000,43.3296,43.823,43.0566,43.7396,74184.421653492,0
+XPH.US,D,20200806,000000,43.7793,44.0841,43.1728,43.4865,125311.18275096,0
+XPH.US,D,20200807,000000,43.4964,43.9649,43.4389,43.7396,78619.671956165,0
+XPH.US,D,20200810,000000,43.5064,43.8041,43.3594,43.5957,42394.263965087,0
+XPH.US,D,20200811,000000,43.7595,43.7595,42.6456,42.7529,59077.574324584,0
+XPH.US,D,20200812,000000,43.0655,43.2115,42.8025,42.8809,40520.640171544,0
+XPH.US,D,20200813,000000,42.8114,43.0705,42.7141,42.8312,42790.14254082,0
+XPH.US,D,20200814,000000,42.871,43.1351,42.6456,42.9007,15333.495368449,0
+XPH.US,D,20200817,000000,42.998,43.6543,42.998,43.5857,252516.13578787,0
+XPH.US,D,20200818,000000,43.5857,43.6305,42.8312,43.3396,45527.043533861,0
+XPH.US,D,20200819,000000,43.4189,43.5828,43.0855,43.2115,45984.368911425,0
+XPH.US,D,20200820,000000,42.9693,43.3197,42.9593,43.2204,24778.1710073,0
+XPH.US,D,20200821,000000,43.1251,43.1828,42.469,42.7141,59799.826077256,0
+XPH.US,D,20200824,000000,42.9107,42.9504,42.3637,42.597,23803.080774961,0
+XPH.US,D,20200825,000000,42.6357,42.9007,42.459,42.861,76586.890872632,0
+XPH.US,D,20200826,000000,42.7926,42.7926,42.3806,42.6654,23031.4701159,0
+XPH.US,D,20200827,000000,42.8114,42.8114,42.186,42.5871,24650.240780536,0
+XPH.US,D,20200828,000000,42.6754,42.861,42.469,42.8114,23977.347934253,0
+XPH.US,D,20200831,000000,42.7439,43.4299,42.7439,43.2204,32550.687776644,0
+XPH.US,D,20200901,000000,43.4487,43.5907,42.5673,42.7241,80359.321575223,0
+XPH.US,D,20200902,000000,42.7241,43.546,42.3905,43.4666,42167.615925545,0
+XPH.US,D,20200903,000000,43.1628,43.4765,42.3707,42.6069,189122.17546579,0
+XPH.US,D,20200904,000000,42.5275,42.6069,41.2101,42.2445,72471.969799178,0
+XPH.US,D,20200908,000000,41.9428,42.2644,41.5705,41.7651,76367.294105431,0
+XPH.US,D,20200909,000000,42.4988,43.2502,42.469,42.9007,48344.530496518,0
+XPH.US,D,20200910,000000,42.9792,43.2899,42.3707,42.4203,106751.22662406,0
+XPH.US,D,20200911,000000,42.4203,42.6169,42.0103,42.2744,21024.879472492,0
+XPH.US,D,20200914,000000,42.871,44.0544,42.8512,43.7098,41391.975968003,0
+XPH.US,D,20200915,000000,44.0841,44.2866,43.8478,44.0146,38085.936564558,0
+XPH.US,D,20200916,000000,44.2876,44.7671,44.0841,44.2876,178194.71798603,0
+XPH.US,D,20200917,000000,43.8974,44.1903,43.6423,44.094,73490.374990184,0
+XPH.US,D,20200918,000000,44.3174,44.5129,43.7694,44.3373,107552.0496971,0
+XPH.US,D,20200921,000000,43.7913,43.7913,42.597,43.1162,35668.357476115,0
+XPH.US,D,20200922,000000,43.1539,43.4101,42.6556,43.3108,35367.16741468,0
+XPH.US,D,20200923,000000,43.2909,43.3108,42.3617,42.4103,47505.429087904,0
+XPH.US,D,20200924,000000,42.2247,42.3707,41.3323,41.5695,60674.183847577,0
+XPH.US,D,20200925,000000,41.6767,42.1374,41.4812,41.9219,59981.144508889,0
+XPH.US,D,20200928,000000,42.3707,42.3707,41.8823,42.1274,54065.127014545,0
+XPH.US,D,20200929,000000,42.0689,42.2932,41.9656,42.0401,31071.935234213,0
+XPH.US,D,20200930,000000,42.1274,42.999,42.1274,42.5673,76473.063190551,0
+XPH.US,D,20201001,000000,42.7727,43.008,42.597,42.7627,85686.054166759,0
+XPH.US,D,20201002,000000,42.1374,42.7975,42.1374,42.5086,24604.911172628,0
+XPH.US,D,20201005,000000,43.684,44.6331,43.684,44.5844,71440.469388109,0
+XPH.US,D,20201006,000000,44.7304,45.0848,44.2797,44.379,48280.061720826,0
+XPH.US,D,20201007,000000,44.6142,45.4164,44.4474,45.2297,44565.048521585,0
+XPH.US,D,20201008,000000,45.4262,46.3257,45.4262,46.2185,46527.316881705,0
+XPH.US,D,20201009,000000,46.5421,46.691,46.3505,46.4836,39625.128584199,0
+XPH.US,D,20201012,000000,46.7387,46.7387,46.1897,46.3158,24083.117019373,0
+XPH.US,D,20201013,000000,46.0249,46.2572,45.8869,46.1023,27772.947103108,0
+XPH.US,D,20201014,000000,46.1807,46.2284,45.7291,45.7489,50593.886373389,0
+XPH.US,D,20201015,000000,45.192,45.6318,45.0649,45.602,25810.678742989,0
+XPH.US,D,20201016,000000,45.5245,46.1807,45.5245,45.6913,25088.426990316,0
+XPH.US,D,20201019,000000,45.7201,45.7688,45.0252,45.1136,15271.041241998,0
+XPH.US,D,20201020,000000,45.3965,45.3965,44.8982,44.9557,23536.139750612,0
+XPH.US,D,20201021,000000,45.0351,45.0649,44.3492,44.3591,36203.246849433,0
+XPH.US,D,20201022,000000,44.8098,45.2297,44.7402,45.1324,13258.406650869,0
+XPH.US,D,20201023,000000,45.2992,45.4749,45.0748,45.4164,24897.035312481,0
+XPH.US,D,20201026,000000,45.2198,45.2198,44.2747,44.6142,31199.865460977,0
+XPH.US,D,20201027,000000,44.6629,44.7016,44.2995,44.2995,32924.405210732,0
+XPH.US,D,20201028,000000,43.684,43.687,43.0576,43.2809,44559.004573864,0
+XPH.US,D,20201029,000000,42.9842,43.7317,42.6953,43.5768,24485.039542826,0
+XPH.US,D,20201030,000000,43.3704,43.4419,42.8005,43.1836,28734.942115384,0
+XPH.US,D,20201102,000000,43.5967,43.7317,43.1886,43.7188,13869.852695321,0
+XPH.US,D,20201103,000000,44.2797,44.4474,44.1059,44.241,17307.851624011,0
+XPH.US,D,20201104,000000,44.9756,46.7297,44.9756,46.1312,424999.32317745,0
+XPH.US,D,20201105,000000,46.6512,46.6512,45.8671,45.9464,195460.26197599,0
+XPH.US,D,20201106,000000,45.7102,45.7688,45.0848,45.2396,34112.04093793,0
+XPH.US,D,20201109,000000,47.5795,47.8148,46.686,46.7387,117434.91154574,0
+XPH.US,D,20201110,000000,47.0414,47.4812,46.4448,47.3254,117594.06883572,0
+XPH.US,D,20201111,000000,47.5308,47.7264,47.0365,47.2271,59219.60709603,0
+XPH.US,D,20201112,000000,47.1496,47.1496,46.5719,46.8846,129718.22796427,0
+XPH.US,D,20201113,000000,47.1596,47.7562,47.1596,47.5993,35293.632717406,0
+XPH.US,D,20201116,000000,48.1007,48.1007,47.3294,47.5408,55649.648642096,0
+XPH.US,D,20201117,000000,47.4147,47.8644,47.1199,47.7463,38514.049528137,0
+XPH.US,D,20201118,000000,48.0014,48.1374,46.963,47.0216,48002.040125655,0
+XPH.US,D,20201119,000000,47.0911,47.5795,46.8945,47.5408,39897.106231649,0
+XPH.US,D,20201120,000000,47.6688,47.6688,47.1397,47.1397,26394.927022696,0
+XPH.US,D,20201123,000000,47.4048,47.4048,46.8846,46.9541,33526.785333603,0
+XPH.US,D,20201124,000000,47.0911,47.4295,46.9868,47.0811,40262.765068777,0
+XPH.US,D,20201125,000000,46.7675,46.8945,46.5024,46.8846,55515.674467611,0
+XPH.US,D,20201127,000000,47.1099,47.521,47.1099,47.4534,79794.2124633,0
+XPH.US,D,20201130,000000,47.5993,47.7661,46.6811,46.8449,64366.028580553,0
+XPH.US,D,20201201,000000,47.3055,47.3154,46.8647,47.0713,55387.744240848,0
+XPH.US,D,20201202,000000,46.7774,47.0911,46.5699,47.0911,27282.380013079,0
+XPH.US,D,20201203,000000,47.1894,47.5795,46.9918,47.3849,16791.094093857,0
+XPH.US,D,20201204,000000,47.6093,48.0312,47.4653,47.9717,35946.379071286,0
+XPH.US,D,20201207,000000,48.1374,48.2635,47.4435,47.5408,15286.151111301,0
+XPH.US,D,20201208,000000,47.5596,48.1285,47.511,48.0212,49423.375164735,0
+XPH.US,D,20201209,000000,48.2555,48.3181,47.1993,47.4713,62055.22590185,0
+XPH.US,D,20201210,000000,47.3352,48.1007,47.3352,47.9031,48621.544767069,0
+XPH.US,D,20201211,000000,47.7463,48.0312,47.2271,47.5795,72077.098548066,0
+XPH.US,D,20201214,000000,48.9614,49.3635,48.5296,48.6278,60145.33842198,0
+XPH.US,D,20201215,000000,48.9316,50.101,48.599,50.0762,63386.909049733,0
+XPH.US,D,20201216,000000,50.2331,50.4197,49.4002,49.4101,67126.098039859,0
+XPH.US,D,20201217,000000,49.3227,49.5968,49.1162,49.5968,45874.570527825,0
+XPH.US,D,20201218,000000,49.8221,49.8221,49.1857,49.5868,24001.523725137,0
+XPH.US,D,20201221,000000,48.9604,49.2145,48.4501,49.2145,19317.464241279,0
+XPH.US,D,20201222,000000,49.5183,50.106,49.3992,50.0087,32813.599502512,0
+XPH.US,D,20201223,000000,50.4107,50.4107,49.9402,50.1854,206303.10418766,0
+XPH.US,D,20201224,000000,50.2529,50.6848,50.2529,50.6362,13636.153383438,0
+XPH.US,D,20201228,000000,51.0868,51.0868,50.4107,50.4107,32102.428320662,0
+XPH.US,D,20201229,000000,50.7721,50.7721,49.9214,50.2628,41654.887693871,0
+XPH.US,D,20201230,000000,50.4009,50.9001,50.4009,50.6748,33166.163119577,0
+XPH.US,D,20201231,000000,50.6947,51.0521,50.2241,51.0173,75366.013432968,0
+XPH.US,D,20210104,000000,51.2834,51.2834,50.0187,50.655,76537.531966243,0
+XPH.US,D,20210105,000000,50.4504,50.8664,50.3323,50.7413,43508.364995011,0
+XPH.US,D,20210106,000000,50.5467,51.6437,50.5467,51.2149,244003.23542268,0
+XPH.US,D,20210107,000000,51.2923,52.4975,51.2923,52.3516,44390.781362293,0
+XPH.US,D,20210108,000000,52.4677,52.8111,51.6457,52.3119,25962.784760637,0
+XPH.US,D,20210111,000000,52.2523,53.2092,52.2523,52.7923,45249.02193869,0
+XPH.US,D,20210112,000000,52.8796,53.5071,52.7764,52.9681,37532.915348077,0
+XPH.US,D,20210113,000000,52.9681,53.0464,52.5472,52.5858,41546.096634892,0
+XPH.US,D,20210114,000000,53.105,53.2619,52.7705,52.9094,56769.793619741,0
+XPH.US,D,20210115,000000,52.84,52.9094,52.1639,52.6107,24051.889956146,0
+XPH.US,D,20210119,000000,53.1547,53.4495,53.0057,53.1547,62050.189278749,0
+XPH.US,D,20210120,000000,53.3303,53.3601,52.6742,52.8301,63844.234427297,0
+XPH.US,D,20210121,000000,52.6742,52.6742,51.8304,52.1838,31136.404009905,0
+XPH.US,D,20210122,000000,51.8224,52.6047,51.743,52.5173,34354.806171394,0
+XPH.US,D,20210125,000000,52.6742,53.1745,52.4389,53.1547,68467.854433944,0
+XPH.US,D,20210126,000000,53.5259,53.6937,52.709,52.8211,165703.89269574,0
+XPH.US,D,20210127,000000,52.2136,52.3654,51.1364,51.4095,67910.803918982,0
+XPH.US,D,20210128,000000,51.6457,52.2523,51.4968,51.4968,24125.42465342,0
+XPH.US,D,20210129,000000,51.4283,52.3019,50.5379,50.8515,124768.23478068,0
+XPH.US,D,20210201,000000,51.3906,52.1242,51.2238,51.8224,73966.839535532,0
+XPH.US,D,20210202,000000,52.6742,52.8846,52.3218,52.3218,52621.630833821,0
+XPH.US,D,20210203,000000,52.3416,52.9194,52.2423,52.5948,36291.89141601,0
+XPH.US,D,20210204,000000,52.9492,53.0852,52.7328,52.8499,52953.040633862,0
+XPH.US,D,20210205,000000,53.2321,53.2321,52.6742,53.0951,33923.671233955,0
+XPH.US,D,20210208,000000,53.1447,54.065,53.1447,54.0451,38802.144369509,0
+XPH.US,D,20210209,000000,54.2229,54.7023,54.2039,54.3697,41297.287453706,0
+XPH.US,D,20210210,000000,54.7221,55.0497,53.8893,54.5375,59876.38274839,0
+XPH.US,D,20210211,000000,54.8204,54.9485,54.1841,54.7311,28617.085134823,0
+XPH.US,D,20210212,000000,54.6636,55.0727,54.5266,54.8502,40523.662145405,0
+XPH.US,D,20210216,000000,55.1917,55.1917,54.2914,54.5643,108111.11486131,0
+XPH.US,D,20210217,000000,54.6438,54.9862,54.2914,54.8899,44045.26901757,0
+XPH.US,D,20210218,000000,54.4958,54.751,54.1941,54.3697,66672.801960776,0
+XPH.US,D,20210219,000000,54.5147,54.7023,54.2616,54.4532,20827.443846936,0
+XPH.US,D,20210222,000000,54.2229,54.2229,53.2619,53.3601,46273.471077418,0
+XPH.US,D,20210223,000000,52.9293,52.9293,51.9663,52.7427,121848.00070677,0
+XPH.US,D,20210224,000000,52.8598,54.4095,52.8598,54.0253,73105.576985274,0
+XPH.US,D,20210225,000000,54.0352,54.1444,52.557,52.7625,56739.573881135,0
+XPH.US,D,20210226,000000,52.84,53.0564,51.5068,52.2919,65771.246425711,0
+XPH.US,D,20210301,000000,53.0365,53.1547,52.7923,52.8598,20592.737210433,0
+XPH.US,D,20210302,000000,52.8211,52.84,52.3019,52.3704,53521.171719645,0
+XPH.US,D,20210303,000000,52.3019,52.3019,51.2535,51.2735,81321.316587499,0
+XPH.US,D,20210304,000000,50.8615,51.1662,49.43,49.9789,109606.99192228,0
+XPH.US,D,20210305,000000,50.4009,50.9588,48.4104,50.8118,84949.699869404,0
+XPH.US,D,20210308,000000,51.1464,51.5763,50.6848,50.782,23407.202199228,0
+XPH.US,D,20210309,000000,51.3211,52.4677,51.3211,51.7043,90524.234317505,0
+XPH.US,D,20210310,000000,52.154,52.5173,51.9287,51.9287,59738.379275425,0
+XPH.US,D,20210311,000000,52.3119,53.1328,52.2324,53.0266,73599.166049165,0
+XPH.US,D,20210312,000000,52.9392,53.3701,52.6742,53.3601,20131.382534388,0
+XPH.US,D,20210315,000000,53.4098,53.4098,52.8896,53.0752,41356.719606297,0
+XPH.US,D,20210316,000000,53.1447,53.3205,52.2324,52.557,39187.94969904,0
+XPH.US,D,20210317,000000,52.2622,53.2222,52.1718,53.1447,51995.074920066,0
+XPH.US,D,20210318,000000,52.694,53.1845,51.7927,51.7927,17486.148081784,0
+XPH.US,D,20210319,000000,51.8324,52.4875,51.8324,52.42,67522.983940211,0
+XPH.US,D,20210322,000000,52.4002,52.4002,51.6536,51.8314,37217.622741958,0
+XPH.US,D,20210323,000000,51.5554,51.5554,49.8876,50.0137,59812.921297319,0
+XPH.US,D,20210324,000000,50.2311,50.2311,48.6318,48.6615,58775.376938529,0
+XPH.US,D,20210325,000000,48.4054,49.3475,48.0034,49.2304,78809.048984759,0
+XPH.US,D,20210326,000000,49.4845,49.5243,48.2983,49.1719,41618.624007545,0
+XPH.US,D,20210329,000000,48.8958,48.8958,48.2288,48.5137,18599.241787088,0
+XPH.US,D,20210330,000000,48.6119,48.8948,48.0034,48.8462,46632.078642204,0
+XPH.US,D,20210331,000000,48.8561,49.5928,48.8561,49.4061,61747.991892693,0
+XPH.US,D,20210401,000000,49.6821,49.7794,49.2404,49.3088,166356.63904962,0
+XPH.US,D,20210405,000000,49.6921,49.6921,49.0636,49.2205,62246.617579685,0
+XPH.US,D,20210406,000000,49.0736,49.553,48.7013,48.7588,35513.229484607,0
+XPH.US,D,20210407,000000,48.6615,48.7588,48.2585,48.3668,64562.456881489,0
+XPH.US,D,20210408,000000,48.739,48.739,48.188,48.2188,19220.761077741,0
+XPH.US,D,20210409,000000,48.1404,48.2486,47.7383,48.0828,66962.911451388,0
+XPH.US,D,20210412,000000,48.0133,48.0133,47.2003,47.3562,80705.841244567,0
+XPH.US,D,20210413,000000,47.2281,47.4723,46.9095,47.379,39326.960496625,0
+XPH.US,D,20210414,000000,47.4544,48.3469,47.4544,48.1116,86471.767370503,0
+XPH.US,D,20210415,000000,48.1215,48.6417,47.9449,48.063,51626.394109078,0
+XPH.US,D,20210416,000000,48.2098,48.2098,47.5616,47.9051,38359.928861248,0
+XPH.US,D,20210419,000000,47.8564,48.0828,47.2867,47.4822,44780.615990304,0
+XPH.US,D,20210420,000000,47.4723,47.7046,46.9918,47.4157,80405.658507751,0
+XPH.US,D,20210421,000000,47.502,48.3756,47.3065,48.3369,27870.657591267,0
+XPH.US,D,20210422,000000,48.4451,48.9941,48.0332,48.3756,101088.04760938,0
+XPH.US,D,20210423,000000,48.603,48.6765,48.2098,48.3756,50907.164330266,0
+XPH.US,D,20210426,000000,48.6715,49.3187,48.4739,49.2404,29119.740120296,0
+XPH.US,D,20210427,000000,49.5431,49.5431,48.8988,48.9842,27828.349957218,0
+XPH.US,D,20210428,000000,48.7688,49.2701,48.749,49.014,75268.30294481,0
+XPH.US,D,20210429,000000,49.0041,49.0041,48.1603,48.6914,44376.678817611,0
+XPH.US,D,20210430,000000,48.4253,48.9743,48.2367,48.2685,17830.653101887,0
+XPH.US,D,20210503,000000,48.5137,48.5137,48.1017,48.3856,189796.07563669,0
+XPH.US,D,20210504,000000,48.19,48.2,46.9818,47.4257,63050.462626591,0
+XPH.US,D,20210505,000000,47.5517,47.7483,47.2479,47.5616,29196.296791429,0
+XPH.US,D,20210506,000000,47.2867,47.2867,46.4924,47.2579,38165.515209553,0
+XPH.US,D,20210507,000000,47.502,48.3369,47.502,47.7681,34768.81659029,0
+XPH.US,D,20210510,000000,48.0729,48.0729,47.3065,47.3362,249029.7852774,0
+XPH.US,D,20210511,000000,46.5411,47.5914,46.5411,47.4445,257864.02219642,0
+XPH.US,D,20210512,000000,47.2181,47.9339,47.2181,47.3959,107930.8037543,0
+XPH.US,D,20210513,000000,47.2966,47.9349,47.2966,47.8168,43138.676859404,0
+XPH.US,D,20210514,000000,48.0927,48.5335,47.9449,48.4352,57203.950531041,0
+XPH.US,D,20210517,000000,48.3956,48.8561,48.3956,48.6119,150479.18838627,0
+XPH.US,D,20210518,000000,48.6119,49.0824,48.4352,48.6615,277142.20077752,0
+XPH.US,D,20210519,000000,48.1603,48.6119,47.9269,48.5732,27784.02767393,0
+XPH.US,D,20210520,000000,48.6219,49.4458,48.6219,49.4061,169826.87236615,0
+XPH.US,D,20210521,000000,49.7606,49.8777,49.3475,49.4061,83726.8077805,0
+XPH.US,D,20210524,000000,49.5729,49.6324,49.1519,49.1519,72804.386923839,0
+XPH.US,D,20210525,000000,49.3475,49.3475,48.9842,49.0041,37648.757679398,0
+XPH.US,D,20210526,000000,49.1123,49.29,48.9206,49.2701,23980.369908113,0
+XPH.US,D,20210527,000000,49.5342,49.6424,49.2522,49.6226,136205.39851826,0
+XPH.US,D,20210528,000000,49.6623,50.113,49.5352,49.553,60730.594026307,0
+XPH.US,D,20210601,000000,49.7992,49.7992,49.014,49.4845,118583.26161275,0
+XPH.US,D,20210602,000000,49.5143,49.6623,49.1421,49.3088,72598.892701321,0
+XPH.US,D,20210603,000000,49.2602,49.7704,48.9405,49.6721,78976.264871709,0
+XPH.US,D,20210604,000000,49.8389,49.8677,49.4647,49.6026,50431.70710954,0
+XPH.US,D,20210607,000000,49.6623,50.8694,49.4945,50.378,53573.552599896,0
+XPH.US,D,20210608,000000,50.6828,50.6828,49.8191,50.4852,36275.774222086,0
+XPH.US,D,20210609,000000,50.653,51.1444,50.653,51.0153,50323.92337518,0
+XPH.US,D,20210610,000000,51.1742,52.1441,51.1742,52.0954,123442.59558051,0
+XPH.US,D,20210611,000000,52.3019,52.3019,51.6736,51.9098,46297.646868302,0
+XPH.US,D,20210614,000000,52.0458,52.3804,51.7619,51.9277,56536.094307858,0
+XPH.US,D,20210615,000000,51.9375,51.9862,51.2317,51.4173,38555.349837564,0
+XPH.US,D,20210616,000000,51.5156,51.8452,51.1642,51.6636,37157.183264747,0
+XPH.US,D,20210617,000000,51.4571,51.6636,50.9954,51.466,43852.870015115,0
+XPH.US,D,20210618,000000,51.193,51.2218,50.6828,50.9657,26431.190709023,0
+XPH.US,D,20210621,000000,51.0947,51.6358,50.638,51.5861,24063.977851589,0
+XPH.US,D,20210622,000000,51.5166,51.7231,50.6034,50.9756,46270.449103558,0
+XPH.US,D,20210623,000000,51.0849,51.2317,50.5934,50.7125,24048.867982286,0
+XPH.US,D,20210624,000000,51.193,51.6944,51.193,51.477,26161.227710813,0
+XPH.US,D,20210625,000000,51.467,51.8422,51.467,51.6844,44766.513445622,0
+XPH.US,D,20210628,000000,51.8026,52.028,51.4005,51.7142,39649.304375084,0
+XPH.US,D,20210629,000000,51.7927,51.7927,50.928,51.0749,22113.797386912,0
+XPH.US,D,20210630,000000,50.9856,51.1742,50.6133,50.8793,46096.181944265,0
+XPH.US,D,20210701,000000,51.1444,51.743,50.9657,51.6646,123899.92095808,0
+XPH.US,D,20210702,000000,51.7927,51.7927,51.1047,51.4383,21380.465063417,0
+XPH.US,D,20210706,000000,51.331,51.331,50.79,51.0849,64145.424488733,0
+XPH.US,D,20210707,000000,51.1047,51.1047,50.4654,51.0253,41342.617061614,0
+XPH.US,D,20210708,000000,50.2301,51.1344,50.0524,51.0054,57713.656788854,0
+XPH.US,D,20210709,000000,51.2913,51.7579,51.0451,51.1444,35686.489319278,0
+XPH.US,D,20210712,000000,51.1544,51.3707,50.9756,51.0898,25596.11859889,0
+XPH.US,D,20210713,000000,50.9954,51.1047,50.643,50.6927,71477.740399056,0
+XPH.US,D,20210714,000000,51.0153,51.0153,49.7864,49.8757,75788.082448825,0
+XPH.US,D,20210715,000000,49.5322,49.5322,48.5444,48.8343,42853.603991891,0
+XPH.US,D,20210716,000000,49.1987,49.2472,48.4799,48.4799,36452.056030618,0
+XPH.US,D,20210719,000000,47.7919,48.4114,47.6658,48.4014,89264.071217654,0
+XPH.US,D,20210720,000000,48.5394,49.827,48.5394,49.6801,45070.725480918,0
+XPH.US,D,20210721,000000,49.8657,51.0054,49.7774,50.9657,300086.03365146,0
+XPH.US,D,20210722,000000,51.1544,51.4095,50.7602,51.0878,21973.779264706,0
+XPH.US,D,20210723,000000,51.3012,51.5068,50.9756,51.4581,26136.044595308,0
+XPH.US,D,20210726,000000,51.4869,51.6139,50.78,50.8098,86255.192577164,0
+XPH.US,D,20210727,000000,50.7701,51.0253,50.2886,51.0153,15004.100217649,0
+XPH.US,D,20210728,000000,51.1444,52.5878,51.1444,52.1868,31556.458376521,0
+XPH.US,D,20210729,000000,52.559,52.8936,50.928,50.9379,33399.862431459,0
+XPH.US,D,20210730,000000,50.3969,50.5239,49.424,49.4726,26758.571210583,0
+XPH.US,D,20210802,000000,50.0325,50.4752,49.9253,50.1218,17329.005441035,0
+XPH.US,D,20210803,000000,50.3383,50.5735,49.964,50.5735,75556.397786183,0
+XPH.US,D,20210804,000000,50.3482,50.6728,49.8469,49.8856,398794.78050796,0
+XPH.US,D,20210805,000000,49.8369,50.7125,49.8369,50.6828,157528.44607833,0
+XPH.US,D,20210806,000000,50.643,50.643,49.9253,50.1318,19187.519365276,0
+XPH.US,D,20210809,000000,49.6006,49.7188,49.4726,49.5421,16562.431405074,0
+XPH.US,D,20210810,000000,49.1987,49.287,48.8243,49.0408,29835.947925247,0
+XPH.US,D,20210811,000000,48.8343,48.8343,48.1563,48.3628,60092.95754173,0
+XPH.US,D,20210812,000000,48.2943,49.1787,48.2546,49.0309,31835.487296313,0
+XPH.US,D,20210813,000000,49.277,49.277,48.9276,49.1987,14415.822639461,0
+XPH.US,D,20210816,000000,49.0796,49.0796,48.5494,48.7658,99288.965837731,0
+XPH.US,D,20210817,000000,48.4412,48.7559,47.9845,48.6675,88861.141369581,0
+XPH.US,D,20210818,000000,48.6675,49.1093,48.1761,48.206,79712.619169065,0
+XPH.US,D,20210819,000000,47.8019,48.1205,47.517,47.5765,55822.908476767,0
+XPH.US,D,20210820,000000,47.5963,48.1077,47.3304,48.0679,99520.650500373,0
+XPH.US,D,20210823,000000,48.5594,49.434,48.5594,49.2969,94357.104497307,0
+XPH.US,D,20210824,000000,49.5025,49.5511,48.9068,49.0706,73355.393491079,0
+XPH.US,D,20210825,000000,48.1563,48.6477,47.5567,48.1761,94337.965329524,0
+XPH.US,D,20210826,000000,48.4213,48.7162,47.5865,47.6163,29895.380077838,0
+XPH.US,D,20210827,000000,47.2032,47.9597,47.0752,47.517,101189.78739602,0
+XPH.US,D,20210830,000000,47.3502,47.7532,47.1963,47.4097,42775.032671517,0
+XPH.US,D,20210831,000000,47.3204,47.8316,47.3204,47.6559,44453.235488744,0
+XPH.US,D,20210901,000000,47.5865,47.7831,47.4385,47.7046,32062.135335854,0
+XPH.US,D,20210902,000000,47.8019,48.4997,47.8019,48.4699,36067.258025708,0
+XPH.US,D,20210903,000000,48.4899,48.4899,47.8515,48.0084,27645.016876345,0
+XPH.US,D,20210907,000000,47.9012,48.0084,47.507,47.6163,27570.474854451,0
+XPH.US,D,20210908,000000,47.5963,47.7831,47.2321,47.6658,34189.604933684,0
+XPH.US,D,20210909,000000,47.5865,47.8714,47.3105,47.4673,128773.35747053,0
+XPH.US,D,20210910,000000,47.646,47.646,47.2619,47.2619,172379.4329537,0
+XPH.US,D,20210913,000000,47.1943,47.4197,46.8885,47.0653,95201.242529022,0
+XPH.US,D,20210914,000000,47.1943,47.2221,46.4567,46.5044,34970.281514327,0
+XPH.US,D,20210915,000000,46.5441,46.7595,46.3276,46.4856,57996.715007126,0
+XPH.US,D,20210916,000000,46.3376,46.417,45.7111,46.2205,22746.397248387,0
+XPH.US,D,20210917,000000,46.2681,46.5242,46.004,46.4954,20317.737589122,0
+XPH.US,D,20210920,000000,45.8749,46.0656,45.4124,45.7956,30324.500366036,0
+XPH.US,D,20210921,000000,46.3098,46.5441,46.1013,46.4369,12754.744340776,0
+XPH.US,D,20210922,000000,46.8002,46.8796,46.1758,46.4269,19671.035182964,0
+XPH.US,D,20210923,000000,46.5341,47.8148,46.5341,47.6182,310102.86967457,0
+XPH.US,D,20210924,000000,47.4217,47.923,47.4217,47.5586,19235.870947044,0
+XPH.US,D,20210927,000000,47.4693,48.2278,47.4693,47.8942,51536.742217882,0
+XPH.US,D,20210928,000000,47.7453,47.7453,46.8399,46.967,70115.837512566,0
+XPH.US,D,20210929,000000,47.3224,47.3224,46.82,46.9769,42746.827582152,0
+XPH.US,D,20210930,000000,47.4892,47.5785,46.6831,46.7119,51417.877912701,0
+XPH.US,D,20211001,000000,46.7903,47.3323,46.1807,47.2042,46465.870079874,0
+XPH.US,D,20211004,000000,46.9868,47.1754,46.2294,46.2294,52486.649334716,0
+XPH.US,D,20211005,000000,46.3376,46.7704,45.9544,46.1312,14450.071676547,0
+XPH.US,D,20211006,000000,45.8551,46.0319,45.5305,45.9147,54784.356793357,0
+XPH.US,D,20211007,000000,46.2294,46.9293,46.151,46.5341,22673.869875734,0
+XPH.US,D,20211008,000000,46.5123,46.5341,46.2978,46.3178,7994.1281857846,0
+XPH.US,D,20211011,000000,46.4567,46.7804,46.141,46.5937,9175.7199652611,0
+XPH.US,D,20211012,000000,46.6434,46.8131,46.417,46.6632,61931.324973566,0
+XPH.US,D,20211013,000000,46.6831,47.0911,46.4567,46.9293,22018.101547994,0
+XPH.US,D,20211014,000000,47.1358,47.6768,47.1159,47.2429,18547.868231459,0
+XPH.US,D,20211015,000000,47.4693,47.7066,47.1556,47.1754,17339.078687237,0
+XPH.US,D,20211018,000000,46.8498,46.9095,46.3873,46.5937,30335.580936858,0
+XPH.US,D,20211019,000000,46.8498,47.1844,46.7307,47.0663,26998.314470186,0
+XPH.US,D,20211020,000000,47.1358,47.648,47.1358,47.4217,11242.75008588,0
+XPH.US,D,20211021,000000,47.4693,47.647,47.2181,47.4991,10751.17567123,0
+XPH.US,D,20211022,000000,47.4117,47.4117,46.8895,47.2429,68298.623897753,0
+XPH.US,D,20211025,000000,47.0613,47.5487,47.0613,47.3422,50401.487370934,0
+XPH.US,D,20211026,000000,47.5586,47.5586,46.9095,47.1358,39406.53914162,0
+XPH.US,D,20211027,000000,47.1556,47.1556,46.3873,46.3873,10410.699949607,0
+XPH.US,D,20211028,000000,46.4756,47.2042,46.4269,47.0464,19647.8667167,0
+XPH.US,D,20211029,000000,47.0266,47.3244,46.968,47.2231,33299.12996944,0
+XPH.US,D,20211101,000000,47.3224,48.199,47.3224,48.1305,66937.728335884,0
+XPH.US,D,20211102,000000,48.2774,49.4101,47.8148,48.73,99857.096923515,0
+XPH.US,D,20211103,000000,48.3956,49.3565,48.3171,49.2036,47437.938338352,0
+XPH.US,D,20211104,000000,49.4101,51.0739,49.2622,50.3551,384349.74545452,0
+XPH.US,D,20211105,000000,50.3949,51.2745,50.2171,50.9944,81228.642722443,0
+XPH.US,D,20211108,000000,51.2407,51.7827,51.2307,51.6457,51321.174749163,0
+XPH.US,D,20211109,000000,51.477,51.5266,50.8178,51.0243,54114.485920934,0
+XPH.US,D,20211110,000000,50.5815,50.7125,50.0008,50.099,56720.434713352,0
+XPH.US,D,20211111,000000,50.0107,50.511,49.963,50.1188,29318.183070471,0
+XPH.US,D,20211112,000000,50.2658,50.3056,49.7744,49.9422,17471.038212481,0
+XPH.US,D,20211115,000000,49.8925,49.8925,48.8879,48.9862,27446.573926168,0
+XPH.US,D,20211116,000000,48.8482,49.1589,48.5434,48.9663,30276.148784267,0
+XPH.US,D,20211117,000000,48.3469,48.5732,48.0114,48.0412,51749.287712742,0
+XPH.US,D,20211118,000000,48.189,48.189,47.2469,47.4315,48585.281080741,0
+XPH.US,D,20211119,000000,47.4991,47.9329,47.372,47.3919,30427.247477294,0
+XPH.US,D,20211122,000000,47.6381,47.8108,47.1457,47.372,27578.533451413,0
+XPH.US,D,20211123,000000,47.3025,47.4405,46.7704,47.1457,26124.964024486,0
+XPH.US,D,20211124,000000,46.967,47.3522,46.7704,47.2827,24594.837926426,0
+XPH.US,D,20211126,000000,46.6334,47.1656,46.2294,46.3674,17866.916788213,0
+XPH.US,D,20211129,000000,46.8995,46.8995,45.599,45.599,42913.036144482,0
+XPH.US,D,20211130,000000,45.3529,45.6586,44.5606,45.0878,52428.224506745,0
+XPH.US,D,20211201,000000,45.5891,46.1162,44.6837,44.6837,261549.82298168,0
+XPH.US,D,20211202,000000,44.6936,44.9885,44.3095,44.7919,252392.23485958,0
+XPH.US,D,20211203,000000,45.1583,45.1583,43.5212,43.8468,83247.321261292,0
+XPH.US,D,20211206,000000,44.0434,44.0434,43.0785,43.5609,182286.47059322,0
+XPH.US,D,20211207,000000,43.9937,44.7522,43.9937,44.5159,386487.28829855,0
+XPH.US,D,20211208,000000,44.6152,45.0282,44.3095,44.9498,73165.009137865,0
+XPH.US,D,20211209,000000,44.3293,44.5139,43.5212,43.551,55389.758890088,0
+XPH.US,D,20211210,000000,43.699,43.8369,42.9891,43.0487,40546.830611668,0
+XPH.US,D,20211213,000000,43.1182,43.546,42.9087,43.4339,38926.045297792,0
+XPH.US,D,20211214,000000,43.0189,43.6105,43.009,43.2254,94724.777983675,0
+XPH.US,D,20211215,000000,43.3743,44.2896,43.1281,44.2896,96238.786887812,0
+XPH.US,D,20211216,000000,44.5457,44.8465,44.0732,44.24,55176.206070609,0
+XPH.US,D,20211217,000000,43.9739,44.8545,43.7078,44.506,26882.472138865,0
+XPH.US,D,20211220,000000,44.3085,44.5556,43.5768,44.4078,100417.16941234,0
+XPH.US,D,20211221,000000,45.1593,45.3171,44.8922,45.2476,167190.70383513,0
+XPH.US,D,20211222,000000,45.1096,45.8283,45.1096,45.7221,155498.68696865,0
+XPH.US,D,20211223,000000,45.9405,46.4448,45.7251,46.286,90964.435176526,0
+XPH.US,D,20211227,000000,46.276,46.4548,46.0487,46.4249,162912.59617321,0
+XPH.US,D,20211228,000000,46.286,46.5232,45.8412,45.9008,107449.30258585,0
+XPH.US,D,20211229,000000,45.742,45.7916,45.4064,45.594,74621.600538652,0
+XPH.US,D,20211230,000000,45.5841,46.415,45.5841,45.8412,58202.209229644,0
+XPH.US,D,20211231,000000,45.8511,46.2661,45.604,45.6338,35363.138116199,0
+XPH.US,D,20220103,000000,45.7618,46.1778,45.2376,46.0884,35299.676665128,0
+XPH.US,D,20220104,000000,46.0785,46.0785,44.9905,45.4164,153682.48067846,0
+XPH.US,D,20220105,000000,45.455,45.8333,44.506,44.5556,102589.96861808,0
+XPH.US,D,20220106,000000,44.4861,44.6331,43.5034,44.3978,115743.61350845,0
+XPH.US,D,20220107,000000,44.4375,44.7135,44.378,44.4276,122395.98530015,0
+XPH.US,D,20220110,000000,44.4276,45.2128,44.2787,45.1493,188114.8508456,0
+XPH.US,D,20220111,000000,45.2079,45.4749,44.8723,45.3965,142899.07061938,0
+XPH.US,D,20220112,000000,45.3965,45.4064,44.2886,44.4861,57082.064251998,0
+XPH.US,D,20220113,000000,44.4763,44.6469,43.5073,43.5669,56402.120133373,0
+XPH.US,D,20220114,000000,43.2204,43.6562,42.875,43.6463,62908.429855145,0
+XPH.US,D,20220118,000000,43.2999,43.2999,42.7261,42.7459,99695.924984285,0
+XPH.US,D,20220119,000000,43.1718,43.412,42.6576,42.7062,69897.248069986,0
+XPH.US,D,20220120,000000,43.0825,43.4577,42.2714,42.2912,28172.854977322,0
+XPH.US,D,20220121,000000,42.1929,42.4083,41.5497,41.6688,89456.470220109,0
+XPH.US,D,20220124,000000,41.0453,41.8564,39.7965,41.8465,81638.623842857,0
+XPH.US,D,20220125,000000,41.1645,42.2019,40.952,41.8167,80904.284194743,0
+XPH.US,D,20220126,000000,42.1136,42.5285,41.3025,41.4901,50420.626538718,0
+XPH.US,D,20220127,000000,41.7572,42.1929,41.0355,41.085,34908.834712496,0
+XPH.US,D,20220128,000000,40.956,42.0043,40.7982,41.9746,155741.45220212,0
+XPH.US,D,20220131,000000,41.8167,43.0923,41.8167,43.0825,29795.654940439,0
+XPH.US,D,20220201,000000,43.2204,43.691,43.0427,43.5272,48228.688165197,0
+XPH.US,D,20220202,000000,43.4974,43.547,42.9802,43.4775,29043.183449161,0
+XPH.US,D,20220203,000000,42.9445,43.142,42.4401,42.4988,38807.18099261,0
+XPH.US,D,20220204,000000,42.4401,43.15,42.2872,42.9245,24828.537238309,0
+XPH.US,D,20220207,000000,42.9047,43.4577,42.9047,43.2701,33280.998126278,0
+XPH.US,D,20220208,000000,43.1221,43.1519,42.469,43.1023,27793.093595512,0
+XPH.US,D,20220209,000000,43.4577,44.1605,43.4577,44.0612,46684.459522453,0
+XPH.US,D,20220210,000000,43.5272,44.7929,43.5272,43.8141,52432.253805226,0
+XPH.US,D,20220211,000000,43.9531,44.3183,43.2105,43.4577,71186.623583823,0
+XPH.US,D,20220214,000000,43.2601,43.5073,42.7657,42.9633,107433.18539193,0
+XPH.US,D,20220215,000000,43.2204,44.0315,43.2204,44.0017,25099.507561138,0
+XPH.US,D,20220216,000000,43.7048,44.2002,43.7048,44.0514,89482.660660234,0
+XPH.US,D,20220217,000000,43.6364,43.6364,43.0725,43.1123,104770.82642078,0
+XPH.US,D,20220218,000000,43.003,43.3792,42.6079,42.8352,64437.548628586,0
+XPH.US,D,20220222,000000,42.5881,42.7757,42.1136,42.1632,48450.299581637,0
+XPH.US,D,20220223,000000,42.3607,42.5186,41.4414,41.5,42548.384631976,0
+XPH.US,D,20220224,000000,40.3237,42.1632,40.3237,42.1234,32880.082927444,0
+XPH.US,D,20220225,000000,42.331,43.3694,42.2515,43.3296,60099.001489451,0
+XPH.US,D,20220228,000000,42.8154,43.0527,42.4988,42.8154,17962.612627131,0
+XPH.US,D,20220301,000000,42.7657,43.1818,42.4501,42.6874,36161.946540006,0
+XPH.US,D,20220302,000000,42.8254,43.8041,42.8254,43.6265,65964.652752786,0
+XPH.US,D,20220303,000000,43.4487,43.4487,42.7817,43.0825,28074.137164544,0
+XPH.US,D,20220304,000000,42.9732,43.0626,42.5384,42.9345,24789.251578122,0
+XPH.US,D,20220307,000000,42.7856,42.865,42.2615,42.311,107167.25169219,0
+XPH.US,D,20220308,000000,42.2615,43.003,41.6787,42.0837,112472.83046671,0
+XPH.US,D,20220309,000000,42.7559,43.5272,42.5881,43.3494,64443.592576307,0
+XPH.US,D,20220310,000000,42.875,43.4775,42.875,43.4091,29712.046996963,0
+XPH.US,D,20220311,000000,43.7545,43.8538,43.1519,43.1916,60063.745127744,0
+XPH.US,D,20220314,000000,42.9245,42.9832,41.5109,41.7175,28866.901640628,0
+XPH.US,D,20220315,000000,41.8366,42.2813,41.5596,42.2813,66864.193638611,0
+XPH.US,D,20220316,000000,42.6774,43.3694,42.3707,43.3594,85144.1135211,0
+XPH.US,D,20220317,000000,43.3594,44.6231,43.3594,44.5854,55642.597369755,0
+XPH.US,D,20220318,000000,44.3183,45.1195,44.3183,45.0798,50155.700163609,0
+XPH.US,D,20220321,000000,44.911,45.1791,44.4743,44.6529,46576.675788094,0
+XPH.US,D,20220322,000000,44.8415,45.1986,44.7422,45.1394,18627.446876452,0
+XPH.US,D,20220323,000000,44.921,45.5265,44.772,44.772,97802.154698339,0
+XPH.US,D,20220324,000000,45.0003,45.1791,44.7522,45.1593,37073.575321273,0
+XPH.US,D,20220325,000000,45.3181,45.3577,44.9309,45.1195,68962.450822455,0
+XPH.US,D,20220328,000000,45.2386,45.3379,44.2558,44.9011,343183.41020143,0
+XPH.US,D,20220329,000000,45.1593,45.9634,45.1593,45.6655,317915.67942872,0
+XPH.US,D,20220330,000000,45.7846,46.1619,44.9905,45.2188,38654.067650342,0
+XPH.US,D,20220331,000000,45.2188,45.3776,44.9408,44.9408,78294.306103845,0
+XPH.US,D,20220401,000000,45.1791,45.6358,45.0103,45.6358,46895.997692692,0
+XPH.US,D,20220404,000000,45.7648,45.8541,45.3479,45.7846,359868.73521018,0
+XPH.US,D,20220405,000000,45.7748,46.2512,45.189,45.2784,106103.51689328,0
+XPH.US,D,20220406,000000,44.8912,45.8343,44.8515,45.7251,60368.96448766,0
+XPH.US,D,20220407,000000,45.6853,46.2711,45.5265,46.1023,69884.152849924,0
+XPH.US,D,20220408,000000,46.0427,46.1619,45.6548,45.7648,32037.95954497,0
+XPH.US,D,20220411,000000,45.5166,45.5166,44.6132,44.6629,122333.53117369,0
+XPH.US,D,20220412,000000,44.8813,45.0898,44.226,44.3849,23074.785074567,0
+XPH.US,D,20220413,000000,44.4941,45.1493,44.4941,45.0898,24103.263511776,0
+XPH.US,D,20220414,000000,45.1195,45.1791,44.8217,44.8813,17373.327724323,0
+XPH.US,D,20220418,000000,44.6629,44.6629,43.3028,43.4517,124479.13261469,0
+XPH.US,D,20220419,000000,43.1936,43.9084,43.1936,43.8191,16545.306886531,0
+XPH.US,D,20220420,000000,43.9381,43.9977,43.286,43.7098,49089.950715454,0
+XPH.US,D,20220421,000000,43.9183,43.9581,42.6278,42.7271,39656.355647426,0
+XPH.US,D,20220422,000000,42.5086,42.5881,41.784,41.8236,56169.428146111,0
+XPH.US,D,20220425,000000,41.3273,42.1116,41.033,42.1116,99384.661676648,0
+XPH.US,D,20220426,000000,41.8833,42.1116,41.1883,41.2181,84672.685598853,0
+XPH.US,D,20220427,000000,41.2081,41.6549,41.1089,41.3074,97289.426466664,0
+XPH.US,D,20220428,000000,41.8236,41.8336,40.6821,41.6549,53357.985131176,0
+XPH.US,D,20220429,000000,41.2181,42.0123,40.9302,40.9997,60997.535050656,0
+XPH.US,D,20220502,000000,40.8507,41.5457,40.3445,41.1288,39279.616239477,0
+XPH.US,D,20220503,000000,41.1188,41.645,41.099,41.3471,19465.540960447,0
+XPH.US,D,20220504,000000,41.1387,41.8633,40.2849,41.7507,21021.857498632,0
+XPH.US,D,20220505,000000,41.5259,41.6245,40.0522,40.414,27011.409690249,0
+XPH.US,D,20220506,000000,40.0368,40.0368,39.0787,39.322,35026.691693057,0
+XPH.US,D,20220509,000000,38.7759,38.9349,37.7137,37.8726,55960.911949733,0
+XPH.US,D,20220510,000000,38.4186,38.8256,37.8627,38.7065,45642.885865182,0
+XPH.US,D,20220511,000000,38.5675,39.3616,37.8726,37.9023,26645.750853121,0
+XPH.US,D,20220512,000000,37.6641,38.8454,37.6641,38.8256,41069.632089544,0
+XPH.US,D,20220513,000000,39.2128,40.007,39.2128,39.8779,26964.065433101,0
+XPH.US,D,20220516,000000,40.5033,40.7614,39.9077,40.543,143502.45806687,0
+XPH.US,D,20220517,000000,41.099,41.635,40.9302,41.635,110332.26564882,0
+XPH.US,D,20220518,000000,41.2181,41.3376,40.1707,40.3544,42056.810217325,0
+XPH.US,D,20220519,000000,40.0566,40.7614,40.0566,40.553,29557.926330076,0
+XPH.US,D,20220520,000000,40.9202,41.2975,40.1361,41.1288,46133.452955213,0
+XPH.US,D,20220523,000000,41.506,41.506,40.9402,41.1089,130555.31472364,0
+XPH.US,D,20220524,000000,40.8607,40.9202,40.1857,40.553,45608.636828096,0
+XPH.US,D,20220525,000000,40.4438,40.9054,40.3475,40.7813,29366.534652241,0
+XPH.US,D,20220526,000000,41.237,41.4961,41.1783,41.2479,13622.050838756,0
+XPH.US,D,20220527,000000,41.3471,42.0768,41.2235,42.0619,20219.019776344,0
+XPH.US,D,20220531,000000,41.9626,42.2406,41.2679,41.7145,34192.626907545,0
+XPH.US,D,20220601,000000,41.8336,41.8336,40.7416,41.0776,21368.377167975,0
+XPH.US,D,20220602,000000,40.6026,41.6152,40.5296,41.5854,16102.08405365,0
+XPH.US,D,20220603,000000,41.3968,42.0917,41.3869,41.8336,41926.865341321,0
+XPH.US,D,20220606,000000,42.191,42.191,41.4662,41.5259,20532.297733222,0
+XPH.US,D,20220607,000000,41.3273,42.4888,41.3273,42.459,14710.968753175,0
+XPH.US,D,20220608,000000,42.2505,42.6476,42.0519,42.0719,14045.127179234,0
+XPH.US,D,20220609,000000,41.6946,41.8633,41.0295,41.0394,19872.500107001,0
+XPH.US,D,20220610,000000,40.4835,40.4835,39.7985,40.0368,44538.85808146,0
+XPH.US,D,20220613,000000,39.2128,39.2128,38.2201,38.4186,40034.102379995,0
+XPH.US,D,20220614,000000,38.6469,38.6469,38.0711,38.2697,15980.197774608,0
+XPH.US,D,20220615,000000,38.5675,39.4014,38.4087,39.0937,38678.243441226,0
+XPH.US,D,20220616,000000,38.369,38.3941,37.8985,38.2299,26871.391568043,0
+XPH.US,D,20220617,000000,38.369,39.4609,38.369,38.9249,94216.079050481,0
+XPH.US,D,20220621,000000,39.4084,39.9567,39.4084,39.6277,32783.849514758,0
+XPH.US,D,20220622,000000,39.229,40.6645,39.1791,40.186,122804.77142683,0
+XPH.US,D,20220623,000000,40.3555,41.6515,40.2558,41.5717,45126.818895754,0
+XPH.US,D,20220624,000000,42.0403,42.1998,41.6914,42.0702,31280.224069645,0
+XPH.US,D,20220627,000000,42.7481,43.5456,42.6952,43.3562,388059.74746432,0
+XPH.US,D,20220628,000000,43.4559,43.4559,41.9007,42.1898,93562.81747358,0
+XPH.US,D,20220629,000000,42.1798,42.439,41.8808,42.3194,261088.15809285,0
+XPH.US,D,20220630,000000,41.9206,42.3394,41.5917,41.8708,115049.91597909,0
+XPH.US,D,20220701,000000,41.8907,42.5587,41.5219,42.4989,40163.550915488,0
+XPH.US,D,20220705,000000,42.0004,43.2565,42.0004,43.2366,139493.10800478,0
+XPH.US,D,20220706,000000,43.1768,43.8646,43.1768,43.5257,74255.424166354,0
+XPH.US,D,20220707,000000,43.7151,44.2353,43.5909,44.064,118947.90695955,0
+XPH.US,D,20220708,000000,43.7849,44.2534,43.5855,43.9344,29983.234276095,0
+XPH.US,D,20220711,000000,43.6653,43.8347,43.0173,43.0272,117087.18300979,0
+XPH.US,D,20220712,000000,43.0272,43.0621,42.12,42.5986,112230.24211237,0
+XPH.US,D,20220713,000000,42.0702,42.9176,42.0702,42.6484,98451.857112993,0
+XPH.US,D,20220714,000000,42.2098,42.5886,41.9521,42.5088,87031.726564221,0
+XPH.US,D,20220715,000000,42.9076,43.0671,42.13,43.0671,99180.0973219,0
+XPH.US,D,20220718,000000,43.4459,43.4758,42.0901,42.2397,72452.879186456,0
+XPH.US,D,20220719,000000,42.6384,43.3861,42.5487,43.3263,105367.12984055,0
+XPH.US,D,20220720,000000,43.4061,43.9344,43.0472,43.3662,100980.63613042,0
+XPH.US,D,20220721,000000,43.2765,43.5855,43.1716,43.5855,49014.779019341,0
+XPH.US,D,20220722,000000,43.6653,43.6653,42.5587,42.6185,37443.182531802,0
+XPH.US,D,20220725,000000,42.6783,42.9275,42.3094,42.5487,86175.091387352,0
+XPH.US,D,20220726,000000,42.449,42.9874,42.14,42.7282,57841.933066701,0
+XPH.US,D,20220727,000000,42.4889,43.2366,42.3294,43.1369,155814.31522121,0
+XPH.US,D,20220728,000000,43.1369,43.2864,42.0403,42.9774,41855.756469794,0
+XPH.US,D,20220729,000000,42.9275,42.9275,42.3493,42.7381,60707.748875031,0
+XPH.US,D,20220801,000000,42.4091,42.7381,41.9206,41.9805,76487.289820374,0
+XPH.US,D,20220802,000000,41.9306,42.8627,41.9306,42.5686,37270.651793603,0
+XPH.US,D,20220803,000000,42.8677,43.2665,42.8166,43.0272,167126.11251577,0
+XPH.US,D,20220804,000000,43.2665,43.2665,42.788,43.1568,57901.115122246,0
+XPH.US,D,20220805,000000,42.6683,44.1039,42.4191,44.074,23773.13078664,0
+XPH.US,D,20220808,000000,43.8547,44.2086,43.5456,43.9643,559339.63781078,0
+XPH.US,D,20220809,000000,43.6553,44.1002,43.0671,43.1668,100832.17944872,0
+XPH.US,D,20220810,000000,43.7051,44.3133,43.7051,44.2435,47792.017566644,0
+XPH.US,D,20220811,000000,44.2435,44.6992,43.4659,43.5656,35725.899835315,0
+XPH.US,D,20220812,000000,43.735,44.3133,43.6453,44.2036,37481.299787915,0
+XPH.US,D,20220815,000000,43.9843,44.2335,43.7749,44.1438,42962.159982776,0
+XPH.US,D,20220816,000000,44.0042,44.0042,43.3911,43.5357,156042.01567221,0
+XPH.US,D,20220817,000000,43.3263,43.5755,42.9076,43.0472,51206.521245873,0
+XPH.US,D,20220818,000000,43.2964,43.3861,42.6497,43.087,49382.911466543,0
+XPH.US,D,20220819,000000,43.3861,44.2429,43.3861,44.0441,35157.150250673,0
+XPH.US,D,20220822,000000,43.5656,44.0294,43.416,43.7005,28029.22335743,0
+XPH.US,D,20220823,000000,43.765,43.9019,43.1469,43.6453,23836.325184934,0
+XPH.US,D,20220824,000000,43.6453,44.4055,43.6453,44.1039,45653.438881534,0
+XPH.US,D,20220825,000000,44.3531,44.4628,43.9843,44.383,21474.058391578,0
+XPH.US,D,20220826,000000,44.4628,44.5366,43.0156,43.0671,27545.736056199,0
+XPH.US,D,20220829,000000,42.6584,42.6982,42.0901,42.13,103035.9587035,0
+XPH.US,D,20220830,000000,42.3394,42.3493,41.3225,41.4621,64465.307859282,0
+XPH.US,D,20220831,000000,41.6714,41.9506,41.2427,41.4222,20315.494422862,0
+XPH.US,D,20220901,000000,41.1231,41.9506,41.0035,41.9406,15238.877759942,0
+XPH.US,D,20220902,000000,42.2795,42.3473,41.4322,41.6016,36249.510564034,0
+XPH.US,D,20220906,000000,41.8509,41.9506,41.1929,41.2926,58992.472349919,0
+XPH.US,D,20220907,000000,41.2627,42.2604,41.2627,42.2496,29547.89508785,0
+XPH.US,D,20220908,000000,42.459,42.9375,42.12,42.9176,42153.672918893,0
+XPH.US,D,20220909,000000,43.2765,43.8646,43.2765,43.5656,16028.306195769,0
+XPH.US,D,20220912,000000,43.8646,44.1039,43.6653,44.0142,41936.00332477,0
+XPH.US,D,20220913,000000,42.9774,43.1967,42.4961,42.6683,43434.613341447,0
+XPH.US,D,20220914,000000,42.7481,43.2476,42.4166,43.0771,41372.269168564,0
+XPH.US,D,20220915,000000,42.9076,42.9076,42.4889,42.7481,16934.09257131,0
+XPH.US,D,20220916,000000,42.3194,42.3194,41.7711,42.13,14119.434133027,0
+XPH.US,D,20220919,000000,41.79,41.9749,41.4213,41.94,30221,0
+XPH.US,D,20220920,000000,41.63,41.72,41.15,41.57,30930,0
+XPH.US,D,20220921,000000,41.67,41.74,40.495,40.52,30343,0
+XPH.US,D,20220922,000000,40.48,41.05,39.97,40.91,20140,0
+XPH.US,D,20220923,000000,40.03,40.2441,39.37,39.81,73689,0
+XPH.US,D,20220926,000000,39.57,40.21,39.5,39.59,27622,0
+XPH.US,D,20220927,000000,40.01,40.28,39.51,39.7,36341,0
+XPH.US,D,20220928,000000,40.29,40.93,40.29,40.75,32265,0
+XPH.US,D,20220929,000000,40.46,40.46,39.78,40.24,69598,0
+XPH.US,D,20220930,000000,40.26,40.99,40.12,40.16,40240,0
+XPH.US,D,20221003,000000,40.44,40.605,39.89,40.53,110577,0
+XPH.US,D,20221004,000000,40.99,41.6,40.99,41.56,32585,0
+XPH.US,D,20221005,000000,41.16,41.51,40.85,41.4,18906,0
+XPH.US,D,20221006,000000,41.22,41.54,41.22,41.49,20606,0
+XPH.US,D,20221007,000000,41.21,41.31,40.4307,40.69,17247,0
+XPH.US,D,20221010,000000,40.64,40.64,39.936,40.15,25906,0
+XPH.US,D,20221011,000000,40.0037,40.83,39.76,40.3113,42983,0
+XPH.US,D,20221012,000000,40.27,40.4,40.01,40.25,95257,0
+XPH.US,D,20221013,000000,39.31,40.89,39.22,40.82,28197,0
+XPH.US,D,20221014,000000,41.35,41.35,40.55,40.62,9619,0
+XPH.US,D,20221017,000000,40.93,41.4,40.93,41.22,28410,0
+XPH.US,D,20221018,000000,41.8,42.05,41.5497,41.68,22371,0
+XPH.US,D,20221019,000000,41.39,41.39,40.27,40.53,23999,0
+XPH.US,D,20221020,000000,40.56,40.7554,40.0905,40.11,29938,0
+XPH.US,D,20221021,000000,40.24,40.91,40,40.88,12349,0
+XPH.US,D,20221024,000000,40.95,41.35,40.6524,41.08,25388,0
+XPH.US,D,20221025,000000,41.07,41.7447,41.07,41.53,27593,0
+XPH.US,D,20221026,000000,41.54,42.7,41.54,42.05,57701,0
+XPH.US,D,20221027,000000,42.27,42.27,41.46,41.47,36107,0
+XPH.US,D,20221028,000000,41.63,42.41,41.6171,42.37,17306,0
+XPH.US,D,20221031,000000,42.2,42.66,42.2,42.32,81841,0
+XPH.US,D,20221101,000000,42.39,42.86,42.29,42.7,222381,0
+XPH.US,D,20221102,000000,42.77,42.97,41.87,41.88,107146,0
+XPH.US,D,20221103,000000,41.49,41.98,41.02,41.8,31949,0
+XPH.US,D,20221104,000000,42.2,42.2,40.86,41.57,45539,0
+XPH.US,D,20221107,000000,41.57,42.24,41.57,41.81,42477,0
+XPH.US,D,20221108,000000,41.83,42.5199,41.5272,42.05,37945,0
+XPH.US,D,20221109,000000,41.85,41.9233,40.92,40.95,43199,0
+XPH.US,D,20221110,000000,42.2,42.54,41.81,42.36,69191,0
+XPH.US,D,20221111,000000,42,43,42,42.91,29561,0
+XPH.US,D,20221114,000000,42.83,43.7137,42.58,42.98,397077,0
+XPH.US,D,20221115,000000,43.53,43.655,42.7,42.86,28573,0
+XPH.US,D,20221116,000000,42.73,42.73,41.8,41.84,24164,0
+XPH.US,D,20221117,000000,41.34,41.79,41.34,41.59,28519,0
+XPH.US,D,20221118,000000,41.88,42.2802,41.7401,42.04,31351,0
+XPH.US,D,20221121,000000,41.84,42.08,41.6093,41.62,26146,0
+XPH.US,D,20221122,000000,41.73,42.09,41.29,42,22689,0
+XPH.US,D,20221123,000000,41.96,42.14,41.68,41.84,20409,0
+XPH.US,D,20221125,000000,41.83,42.22,41.83,42.22,5971,0
+XPH.US,D,20221128,000000,42.27,42.5256,42.13,42.29,31047,0
+XPH.US,D,20221129,000000,42.3,42.45,42.16,42.2,37951,0
+XPH.US,D,20221130,000000,42.3,42.93,41.835,42.92,93656,0
+XPH.US,D,20221201,000000,43.11,43.31,42.9006,43.15,31846,0
+XPH.US,D,20221202,000000,42.68,43.64,42.68,43.59,17291,0
+XPH.US,D,20221205,000000,43.39,43.39,42.59,42.73,42782,0
+XPH.US,D,20221206,000000,42.64,42.64,41.79,42.07,125485,0
+XPH.US,D,20221207,000000,42.14,42.52,42.04,42.37,16549,0
+XPH.US,D,20221208,000000,42.46,42.735,42.2479,42.57,17147,0
+XPH.US,D,20221209,000000,42.44,42.44,41.77,41.81,9489,0
+XPH.US,D,20221212,000000,41.85,42.43,41.6031,42.38,30583,0
+XPH.US,D,20221213,000000,43.45,43.45,42.58,42.75,17494,0
+XPH.US,D,20221214,000000,42.75,43.04,42.34,42.63,39039,0
+XPH.US,D,20221215,000000,42.22,42.27,41.4853,41.59,19259,0
+XPH.US,D,20221216,000000,41.26,41.4584,40.86,41.33,64883,0
+XPH.US,D,20221219,000000,41.19,41.19,40.4,40.52,121042,0
+XPH.US,D,20221220,000000,40.44,40.8443,40.44,40.73,26350,0
+XPH.US,D,20221221,000000,40.92,41.61,40.92,41.04,253667,0
+XPH.US,D,20221222,000000,40.81,40.86,40.18,40.82,19570,0
+XPH.US,D,20221223,000000,40.81,40.81,40.46,40.73,72683,0
+XPH.US,D,20221227,000000,40.71,40.71,40.25,40.29,88585,0
+XPH.US,D,20221228,000000,40.28,40.465,39.99,40.06,49468,0
+XPH.US,D,20221229,000000,40.3,41.23,40.3,40.95,21800,0
+XPH.US,D,20221230,000000,40.69,41,40.46,40.95,31251,0
+XPH.US,D,20230103,000000,41.19,41.38,40.44,40.6,124799,0
+XPH.US,D,20230104,000000,40.86,41.26,40.74,41.195,9606,0
+XPH.US,D,20230105,000000,40.92,40.995,40.6,40.83,28202,0
+XPH.US,D,20230106,000000,41.11,41.59,40.6901,41.37,29187,0
+XPH.US,D,20230109,000000,41.49,41.85,41.25,41.41,72615,0
+XPH.US,D,20230110,000000,41.36,41.7404,41.36,41.7404,13733,0
+XPH.US,D,20230111,000000,41.89,41.98,41.52,41.98,13412,0
+XPH.US,D,20230112,000000,42,42.34,41.5799,42.33,62720,0
+XPH.US,D,20230113,000000,41.97,42.78,41.97,42.75,31524,0
+XPH.US,D,20230117,000000,42.51,42.75,42.36,42.59,57260,0
+XPH.US,D,20230118,000000,42.65,42.8422,42.15,42.19,27249,0
+XPH.US,D,20230119,000000,42.02,42.43,41.92,42.23,25829,0
+XPH.US,D,20230120,000000,42.37,42.76,42.24,42.74,59019,0
+XPH.US,D,20230123,000000,43,43.67,42.95,43.48,23907,0
+XPH.US,D,20230124,000000,43.37,43.37,42.89,42.97,52463,0
+XPH.US,D,20230125,000000,42.66,43.13,42.66,43.13,22202,0
+XPH.US,D,20230126,000000,43.4,43.4,42.9501,43.22,32577,0
+XPH.US,D,20230127,000000,43.13,43.5801,43.13,43.42,19019,0
+XPH.US,D,20230130,000000,43.26,43.45,42.86,42.92,91075,0
+XPH.US,D,20230131,000000,42.88,43.5501,42.88,43.54,16418,0
+XPH.US,D,20230201,000000,43.51,44.14,43.19,43.8057,25508,0
+XPH.US,D,20230202,000000,43.98,44.31,43.7371,44.2496,26840,0
+XPH.US,D,20230203,000000,43.93,44.245,43.75,43.8136,18448,0
+XPH.US,D,20230206,000000,43.86,44.3084,43.69,43.73,45446,0
+XPH.US,D,20230207,000000,43.73,44.07,43.5,44.07,13371,0
+XPH.US,D,20230208,000000,43.7894,43.82,43.36,43.42,84845,0
+XPH.US,D,20230209,000000,43.65,43.7305,42.89,42.9,111384,0
+XPH.US,D,20230210,000000,42.83,43,42.55,42.7608,40860,0
+XPH.US,D,20230213,000000,42.56,43,42.56,42.98,26129,0
+XPH.US,D,20230214,000000,42.98,43.5,42.69,42.91,17473,0
+XPH.US,D,20230215,000000,42.64,43.03,42.64,42.97,12341,0
+XPH.US,D,20230216,000000,42.5,42.82,42.191,42.47,27644,0
+XPH.US,D,20230217,000000,42.478,43.45,42.4602,43.32,12465,0
+XPH.US,D,20230221,000000,42.98,42.98,41.97,42,30139,0
+XPH.US,D,20230222,000000,42.04,42.36,42.04,42.17,17934,0
+XPH.US,D,20230223,000000,42.31,42.5683,42.1627,42.4614,14076,0
+XPH.US,D,20230224,000000,41.93,41.93,41.57,41.63,24575,0
+XPH.US,D,20230227,000000,41.88,42.1477,40.976,41.15,37013,0
+XPH.US,D,20230228,000000,41.07,41.64,41.07,41.29,36052,0
+XPH.US,D,20230301,000000,42.65,42.79,42.4952,42.68,44862,0
+XPH.US,D,20230302,000000,42.225,42.59,42.14,42.5098,11057,0
+XPH.US,D,20230303,000000,42.475,43.17,42.475,43.11,168016,0
+XPH.US,D,20230306,000000,42.97,42.97,42.29,42.4,20523,0
+XPH.US,D,20230307,000000,42.41,42.41,41.6,41.69,17682,0
+XPH.US,D,20230308,000000,41.73,41.73,41.27,41.588,705142,0
+XPH.US,D,20230309,000000,41.72,41.76,40.4901,40.7,33693,0
+XPH.US,D,20230310,000000,40.61,40.61,39.54,39.6133,19625,0
+XPH.US,D,20230313,000000,40.01,40.9296,39.89,40.34,116411,0
+XPH.US,D,20230314,000000,41.14,41.37,40.71,41.07,18736,0
+XPH.US,D,20230315,000000,40.46,41.1,40.46,41.04,20199,0
+XPH.US,D,20230316,000000,40.59,41.39,40.235,41.35,24919,0
+XPH.US,D,20230317,000000,40.957,40.957,40.55,40.62,14774,0
+XPH.US,D,20230320,000000,40.57,41,40.55,40.96,17710,0
+XPH.US,D,20230321,000000,41.35,41.43,40.97,41,60766,0
+XPH.US,D,20230322,000000,40.99,40.99,40.03,40.03,32277,0
+XPH.US,D,20230323,000000,40.39,40.4819,39.5,39.77,180541,0
+XPH.US,D,20230324,000000,39.6,40.2,39.385,40.12,16621,0
+XPH.US,D,20230327,000000,40.5,41.06,40.5,40.84,17481,0
+XPH.US,D,20230328,000000,40.85,40.85,40.48,40.53,25282,0
+XPH.US,D,20230329,000000,40.84,40.87,40.73,40.83,19831,0
+XPH.US,D,20230330,000000,41.13,41.13,40.41,40.64,25870,0
+XPH.US,D,20230331,000000,40.955,41.09,40.895,41.01,22463,0
+XPH.US,D,20230403,000000,41.02,41.3101,40.99,41.29,61738,0
+XPH.US,D,20230404,000000,41.25,41.25,40.7,40.83,21063,0
+XPH.US,D,20230405,000000,40.86,41.01,40.85,40.98,17584,0
+XPH.US,D,20230406,000000,41.11,41.65,41.1,41.65,27979,0
+XPH.US,D,20230410,000000,41.55,41.61,41.2293,41.61,23539,0
+XPH.US,D,20230411,000000,41.66,41.92,41.5401,41.61,16375,0
+XPH.US,D,20230412,000000,41.79,41.79,41.36,41.38,29234,0
+XPH.US,D,20230413,000000,41.5251,42.1233,41.5251,42.05,18212,0
+XPH.US,D,20230414,000000,41.63,41.75,41.2,41.46,27391,0
+XPH.US,D,20230417,000000,41.48,42.29,41.48,42.29,1333698,0
+XPH.US,D,20230418,000000,42.24,42.24,41.6152,41.9437,22884,0
+XPH.US,D,20230419,000000,41.8,42.2492,41.7,42.21,51518,0
+XPH.US,D,20230420,000000,42.11,42.11,41.9135,42.1,12981,0
+XPH.US,D,20230421,000000,42.22,42.62,42.22,42.57,34058,0
+XPH.US,D,20230424,000000,42.5,42.5,42.047,42.35,55588,0
+XPH.US,D,20230425,000000,42.24,42.35,41.6,41.6,45479,0
+XPH.US,D,20230426,000000,41.54,41.54,41.06,41.26,65210,0
+XPH.US,D,20230427,000000,41.48,41.7,41.07,41.67,42403,0
+XPH.US,D,20230428,000000,41.61,42.22,41.5,42.07,27031,0
+XPH.US,D,20230501,000000,41.96,42.635,41.95,42.42,44253,0
+XPH.US,D,20230502,000000,42.24,42.6,41.6849,41.94,11769,0
+XPH.US,D,20230503,000000,42.1,42.65,42.1,42.23,38285,0
+XPH.US,D,20230504,000000,41.95,41.95,41.53,41.85,24313,0
+XPH.US,D,20230505,000000,42.14,42.54,42.1343,42.45,20307,0
+XPH.US,D,20230508,000000,42.45,42.48,42.2,42.45,22131,0
+XPH.US,D,20230509,000000,42.28,42.54,42.25,42.36,14187,0
+XPH.US,D,20230510,000000,42.34,42.52,41.74,42.38,15634,0
+XPH.US,D,20230511,000000,42.3,42.3,41.87,42.0129,8215,0
+XPH.US,D,20230512,000000,41.7801,41.92,41.37,41.52,36531,0
+XPH.US,D,20230515,000000,41.57,41.8908,41.52,41.6,17280,0
+XPH.US,D,20230516,000000,41.24,41.24,40.68,40.84,87976,0
+XPH.US,D,20230517,000000,40.94,40.94,40.5,40.75,21530,0
+XPH.US,D,20230518,000000,40.7,40.78,40.15,40.55,35956,0
+XPH.US,D,20230519,000000,40.78,41.09,40.69,40.69,15448,0
+XPH.US,D,20230522,000000,40.76,41.19,40.76,41,15982,0
+XPH.US,D,20230523,000000,41.07,41.36,40.67,40.67,12378,0
+XPH.US,D,20230524,000000,40.61,40.61,40.13,40.33,23005,0
+XPH.US,D,20230525,000000,40.31,40.31,39.3773,39.7,53519,0
+XPH.US,D,20230526,000000,39.59,39.9796,39.52,39.58,55318,0
+XPH.US,D,20230530,000000,39.49,39.62,39.06,39.1,53286,0
+XPH.US,D,20230531,000000,39.03,39.52,38.94,39.45,37591,0
+XPH.US,D,20230601,000000,39.49,39.77,39.2444,39.58,38019,0
+XPH.US,D,20230602,000000,39.94,40.45,39.81,40.44,174574,0
+XPH.US,D,20230605,000000,40.41,40.609,40.41,40.56,19921,0
+XPH.US,D,20230606,000000,40.55,40.83,40.42,40.81,22770,0
+XPH.US,D,20230607,000000,40.88,41.07,40.74,41,15032,0
+XPH.US,D,20230608,000000,40.81,41.09,40.795,41.04,20879,0
+XPH.US,D,20230609,000000,40.98,40.99,40.48,40.53,20648,0
+XPH.US,D,20230612,000000,40.69,41.1,40.56,40.84,62055,0
+XPH.US,D,20230613,000000,40.82,41.63,40.78,41.41,30373,0
+XPH.US,D,20230614,000000,41.57,41.72,41.1617,41.34,29518,0
+XPH.US,D,20230615,000000,41.25,41.885,41.25,41.8,18007,0
+XPH.US,D,20230616,000000,42.01,42.21,41.7,41.84,44885,0
+XPH.US,D,20230620,000000,41.73,42.01,41.49,41.91,26866,0
+XPH.US,D,20230621,000000,41.75,41.99,41.57,41.91,81591,0
+XPH.US,D,20230622,000000,41.89,42.08,41.735,41.92,17181,0
+XPH.US,D,20230623,000000,41.6,41.6,41.242,41.28,22296,0
+XPH.US,D,20230626,000000,41.21,41.21,40.62,40.62,15409,0
+XPH.US,D,20230627,000000,40.71,40.73,40.3337,40.6,19204,0
+XPH.US,D,20230628,000000,40.31,40.365,40.18,40.28,23723,0
+XPH.US,D,20230629,000000,40.35,40.645,40.35,40.51,42682,0
+XPH.US,D,20230630,000000,40.88,41.13,40.7901,40.99,32622,0
+XPH.US,D,20230703,000000,40.95,41.19,40.905,41.11,17009,0
+XPH.US,D,20230705,000000,40.95,41.05,40.8,40.9,57126,0
+XPH.US,D,20230706,000000,40.56,40.73,40.29,40.69,35471,0
+XPH.US,D,20230707,000000,40.67,40.75,40.22,40.24,113437,0
+XPH.US,D,20230710,000000,40.26,40.68,40.26,40.67,13174,0
+XPH.US,D,20230711,000000,40.69,41.01,40.69,41,16260,0
+XPH.US,D,20230712,000000,41.31,41.32,40.795,40.86,32629,0
+XPH.US,D,20230713,000000,41.07,41.19,40.82,40.86,37778,0
+XPH.US,D,20230714,000000,41.22,41.36,41.03,41.27,26140,0
+XPH.US,D,20230717,000000,41.24,41.26,41.06,41.07,14625,0
+XPH.US,D,20230718,000000,41.26,41.51,41.06,41.26,33653,0
+XPH.US,D,20230719,000000,41.33,41.7,41.33,41.61,19250,0
+XPH.US,D,20230720,000000,41.85,42.05,41.7901,41.83,19946,0
+XPH.US,D,20230721,000000,41.99,42.4222,41.86,42.34,55440,0
+XPH.US,D,20230724,000000,42.36,42.7,42.29,42.29,34204,0
+XPH.US,D,20230725,000000,42.23,42.4744,42.1,42.1,13567,0
+XPH.US,D,20230726,000000,42.03,42.4662,42.0215,42.41,20759,0
+XPH.US,D,20230727,000000,42.53,42.6,41.96,42.05,12293,0
+XPH.US,D,20230728,000000,43.29,43.535,43.29,43.53,92889,0
+XPH.US,D,20230731,000000,43.54,43.7451,43.4442,43.72,34832,0
+XPH.US,D,20230801,000000,43.63,43.6999,43.2,43.23,18320,0
+XPH.US,D,20230802,000000,42.99,43.23,42.97,42.98,16919,0
+XPH.US,D,20230803,000000,42.89,43.22,42.77,43.13,21786,0
+XPH.US,D,20230804,000000,43.3,43.378,43.06,43.09,18476,0
+XPH.US,D,20230807,000000,43.26,43.394,43.08,43.1,20636,0
+XPH.US,D,20230808,000000,43.3,44,43.3,43.98,27161,0
+XPH.US,D,20230809,000000,43.85,43.9891,43.4504,43.59,24632,0
+XPH.US,D,20230810,000000,43.79,44.021,43.5,43.5,14404,0
+XPH.US,D,20230811,000000,43.39,43.77,43.25,43.64,14539,0
+XPH.US,D,20230814,000000,43.54,43.54,43.38,43.49,123435,0
+XPH.US,D,20230815,000000,43.27,43.58,43.25,43.41,30361,0
+XPH.US,D,20230816,000000,43.26,43.32,42.92,42.92,21631,0
+XPH.US,D,20230817,000000,43.01,43.01,42.65,42.65,18932,0
+XPH.US,D,20230818,000000,42.44,42.94,42.44,42.86,38502,0
+XPH.US,D,20230821,000000,42.91,43.13,42.91,43,12263,0
+XPH.US,D,20230822,000000,43.06,43.28,42.96,43.15,46996,0
+XPH.US,D,20230823,000000,43.38,43.4726,43.21,43.34,9682,0
+XPH.US,D,20230824,000000,43.29,43.31,42.87,42.97,10433,0
+XPH.US,D,20230825,000000,43.03,43.4,42.795,43.26,17681,0
+XPH.US,D,20230828,000000,43.35,43.635,43.35,43.53,24322,0
+XPH.US,D,20230829,000000,43.74,44.0092,43.7,43.96,24878,0
+XPH.US,D,20230830,000000,43.91,44.02,43.74,43.96,42205,0
+XPH.US,D,20230831,000000,44.02,44.17,43.71,43.71,45121,0
+XPH.US,D,20230901,000000,43.99,44.3109,43.99,44.12,9078,0
+XPH.US,D,20230905,000000,44.0369,44.0369,43.26,43.26,459254,0
+XPH.US,D,20230906,000000,43.33,43.33,42.7347,42.89,23137,0
+XPH.US,D,20230907,000000,42.98,42.9881,42.87,42.89,34867,0
+XPH.US,D,20230908,000000,42.99,43.1351,42.92,43,13676,0
+XPH.US,D,20230911,000000,43.14,43.4435,43.1381,43.22,11393,0
+XPH.US,D,20230912,000000,43.19,43.33,43.05,43.29,8627,0
+XPH.US,D,20230913,000000,43.24,43.3385,42.78,42.79,61877,0
+XPH.US,D,20230914,000000,43.04,43.14,42.89,42.89,37793,0
+XPH.US,D,20230915,000000,42.81,42.85,42.44,42.44,18466,0
+XPH.US,D,20230918,000000,42.42,42.42,41.94,41.96,24983,0
+XPH.US,D,20230919,000000,41.68,41.7,41.29,41.67,23706,0
+XPH.US,D,20230920,000000,41.78,41.9392,41.41,41.44,41113,0
+XPH.US,D,20230921,000000,41.19,41.19,40.68,40.68,15965,0
+XPH.US,D,20230922,000000,40.78,40.78,40.4796,40.51,26848,0
+XPH.US,D,20230925,000000,40.35,40.5,40.17,40.38,11717,0
+XPH.US,D,20230926,000000,40.29,40.6299,40.29,40.322,7666,0
+XPH.US,D,20230927,000000,40.45,40.45,39.78,39.99,38781,0
+XPH.US,D,20230928,000000,40.01,40.245,39.79,40.11,60847,0
+XPH.US,D,20230929,000000,40.38,40.38,39.73,39.75,130518,0
+XPH.US,D,20231002,000000,39.75,39.75,39.03,39.2,49380,0
+XPH.US,D,20231003,000000,38.99,39.01,38.41,38.6,63608,0
+XPH.US,D,20231004,000000,38.56,38.62,38.25,38.43,19901,0
+XPH.US,D,20231005,000000,38.34,38.78,38.34,38.76,36083,0
+XPH.US,D,20231006,000000,38.65,39.13,38.4601,39.05,21988,0
+XPH.US,D,20231009,000000,38.84,39.1,38.58,39.08,38154,0
+XPH.US,D,20231010,000000,39.02,39.325,39.02,39.26,47078,0
+XPH.US,D,20231011,000000,39.39,39.39,38.8,39.1,18395,0
+XPH.US,D,20231012,000000,39.12,39.12,37.97,38.05,132039,0
+XPH.US,D,20231013,000000,37.85,37.85,37.2749,37.8,30567,0
+XPH.US,D,20231016,000000,37.93,38.48,37.9045,38.36,23950,0
+XPH.US,D,20231017,000000,38.14,38.6,38.14,38.3,38119,0
+XPH.US,D,20231018,000000,38.15,38.15,37.32,37.41,21663,0
+XPH.US,D,20231019,000000,37.33,37.38,36.7601,36.81,30944,0
+XPH.US,D,20231020,000000,36.79,37,36.68,36.72,35441,0
+XPH.US,D,20231023,000000,36.59,36.65,36.18,36.19,20146,0
+XPH.US,D,20231024,000000,36.35,36.78,36.35,36.69,17700,0
+XPH.US,D,20231025,000000,36.52,36.52,36.18,36.34,72760,0
+XPH.US,D,20231026,000000,36.22,36.35,35.97,35.97,18333,0
+XPH.US,D,20231027,000000,35.95,35.95,35.31,35.38,75980,0
+XPH.US,D,20231030,000000,35.82,35.82,35.29,35.49,31079,0
+XPH.US,D,20231031,000000,35.36,35.85,35.27,35.83,26320,0
+XPH.US,D,20231101,000000,35.81,36.08,35.71,35.975,38775,0
+XPH.US,D,20231102,000000,36.15,36.7,36.15,36.45,55324,0
+XPH.US,D,20231103,000000,36.9,37.5109,36.9,37.33,85245,0
+XPH.US,D,20231106,000000,37.44,37.51,36.95,36.99,51854,0
+XPH.US,D,20231107,000000,36.56,37.1,36.46,36.91,41001,0
+XPH.US,D,20231108,000000,37.12,37.12,36.49,36.64,27414,0
+XPH.US,D,20231109,000000,36.45,36.45,35.21,35.27,45920,0
+XPH.US,D,20231110,000000,35.39,35.39,34.87,35.26,50794,0
+XPH.US,D,20231113,000000,35,35.25,34.6704,35.2,65214,0
+XPH.US,D,20231114,000000,35.82,36.3099,35.82,36.16,25315,0
+XPH.US,D,20231115,000000,36.15,36.9695,36.15,36.57,27525,0
+XPH.US,D,20231116,000000,36.77,36.77,35.8401,36.18,31742,0
+XPH.US,D,20231117,000000,36.39,36.63,36.2582,36.63,87313,0
+XPH.US,D,20231120,000000,36.57,36.93,36.57,36.89,127406,0
+XPH.US,D,20231121,000000,36.77,36.88,36.57,36.57,31320,0
+XPH.US,D,20231122,000000,36.74,37,36.6,36.78,25840,0
+XPH.US,D,20231124,000000,36.84,37.22,36.84,37.11,15453,0
+XPH.US,D,20231127,000000,37.09,37.09,36.7133,36.89,46224,0
+XPH.US,D,20231128,000000,36.86,36.86,36.49,36.64,42892,0
+XPH.US,D,20231129,000000,36.78,37.09,36.66,36.77,25003,0
+XPH.US,D,20231130,000000,36.9,37.18,36.76,37,106603,0
+XPH.US,D,20231201,000000,36.86,37.61,36.8372,37.61,70911,0
+XPH.US,D,20231204,000000,37.47,38.3382,37.47,38.29,99837,0
+XPH.US,D,20231205,000000,38.11,38.3605,37.95,38.19,43017,0
+XPH.US,D,20231206,000000,38.42,38.4407,38.1,38.13,47890,0
+XPH.US,D,20231207,000000,38.09,38.27,37.71,38.14,49814,0
+XPH.US,D,20231208,000000,38.13,38.535,38.08,38.23,33233,0
+XPH.US,D,20231211,000000,38.26,38.42,38.1418,38.42,23193,0
+XPH.US,D,20231212,000000,38.43,38.85,38.0629,38.84,33746,0
+XPH.US,D,20231213,000000,38.62,40.07,38.54,40.07,55300,0
+XPH.US,D,20231214,000000,40.44,40.63,39.92,40.15,150582,0
+XPH.US,D,20231215,000000,40.15,40.15,39.58,39.84,48805,0
+XPH.US,D,20231218,000000,39.83,39.83,39.47,39.77,123139,0
+XPH.US,D,20231219,000000,39.95,40.53,39.95,40.519,199924,0
+XPH.US,D,20231220,000000,40.48,40.67,39.755,39.76,89448,0
+XPH.US,D,20231221,000000,40.07,40.435,40.06,40.42,92267,0
+XPH.US,D,20231222,000000,40.7,41.1699,40.7,41.02,55706,0
+XPH.US,D,20231226,000000,41.09,41.45,41,41.36,35896,0
+XPH.US,D,20231227,000000,41.5,41.925,41.41,41.92,49095,0
+XPH.US,D,20231228,000000,41.89,42.2,41.72,41.82,78612,0
+XPH.US,D,20231229,000000,41.79,41.79,41.42,41.62,59688,0
+XPH.US,D,20240102,000000,41.11,42.03,40.931,41.68,129323,0
+XPH.US,D,20240103,000000,41.78,41.86,41.39,41.53,102638,0
+XPH.US,D,20240104,000000,41.71,41.935,41.63,41.81,111611,0
+XPH.US,D,20240105,000000,41.77,42.33,41.6,42.18,37984,0
+XPH.US,D,20240108,000000,42.18,42.9,41.95,42.9,55364,0
+XPH.US,D,20240109,000000,42.69,43,42.54,42.71,60690,0
+XPH.US,D,20240110,000000,42.76,42.76,42.2799,42.62,98229,0
+XPH.US,D,20240111,000000,42.45,42.47,41.9101,42.38,24930,0
+XPH.US,D,20240112,000000,42.6,42.865,42.14,42.18,94751,0
+XPH.US,D,20240116,000000,41.95,42.155,41.7109,42.04,31383,0
+XPH.US,D,20240117,000000,41.65,41.86,41.48,41.69,24755,0
+XPH.US,D,20240118,000000,41.71,41.71,41.07,41.38,96698,0
+XPH.US,D,20240119,000000,41.43,41.59,41.05,41.56,93724,0
+XPH.US,D,20240122,000000,41.71,42.315,41.71,42.14,42822,0
+XPH.US,D,20240123,000000,42.28,42.28,41.75,42.06,34641,0
+XPH.US,D,20240124,000000,42.33,42.49,41.87,41.88,19362,0
+XPH.US,D,20240125,000000,42.18,42.3,41.86,42.15,30489,0
+XPH.US,D,20240126,000000,42.3,42.56,42.25,42.3,51775,0
+XPH.US,D,20240129,000000,42.35,43.12,42.25,43.05,39005,0
+XPH.US,D,20240130,000000,43.07,43.07,42.39,42.54,22934,0
+XPH.US,D,20240131,000000,42.67,42.835,42,42,24086,0
+XPH.US,D,20240201,000000,42.24,42.79,41.9615,42.74,73596,0
+XPH.US,D,20240202,000000,42.46,42.66,42.14,42.4,19495,0
+XPH.US,D,20240205,000000,42.64,42.64,42.31,42.5,15966,0
+XPH.US,D,20240206,000000,42.67,43.5,42.67,43.5,25478,0
+XPH.US,D,20240207,000000,43.55,43.55,42.97,42.97,16686,0
+XPH.US,D,20240208,000000,43.02,43.3429,42.8794,43.3308,11666,0
+XPH.US,D,20240209,000000,43.36,43.91,43.36,43.83,60220,0
+XPH.US,D,20240212,000000,44.37,44.74,44.37,44.68,39994,0
+XPH.US,D,20240213,000000,43.89,43.99,43.26,43.46,62720,0
+XPH.US,D,20240214,000000,43.77,44.04,43.65,44.04,101701,0
+XPH.US,D,20240215,000000,44.34,45.2021,44.34,45.2,47601,0
+XPH.US,D,20240216,000000,45.04,45.39,44.98,45.15,16232,0
+XPH.US,D,20240220,000000,44.86,45.05,44.42,44.48,106517,0
+XPH.US,D,20240221,000000,44.27,44.56,44.27,44.53,33440,0
+XPH.US,D,20240222,000000,44.8,44.96,44.599,44.93,10921,0
+XPH.US,D,20240223,000000,45.04,45.23,44.8708,45.22,22382,0
+XPH.US,D,20240226,000000,45.03,45.365,45.03,45.24,12455,0
+XPH.US,D,20240227,000000,45.46,45.62,45.2,45.49,22249,0
+XPH.US,D,20240228,000000,45.48,45.48,44.91,44.92,22036,0
+XPH.US,D,20240229,000000,44.895,44.975,44.3656,44.42,12183,0
+XPH.US,D,20240301,000000,44.6,44.71,44.54,44.64,41317,0
+XPH.US,D,20240304,000000,44.61,44.61,43.98,44.03,69662,0
+XPH.US,D,20240305,000000,43.985,43.985,43.74,43.88,17260,0
+XPH.US,D,20240306,000000,44.24,44.24,43.832,43.8902,52254,0
+XPH.US,D,20240307,000000,44.01,44.3301,44.0001,44.07,27873,0
+XPH.US,D,20240308,000000,43.01,43.26,42.72,43.01,37273,0
+XPH.US,D,20240311,000000,42.96,42.96,42.56,42.76,22543,0
+XPH.US,D,20240312,000000,42.72,42.8038,42.57,42.75,12685,0
+XPH.US,D,20240313,000000,43.0401,43.065,42.67,42.78,54885,0
+XPH.US,D,20240314,000000,42.74,42.74,42.1175,42.39,13906,0
+XPH.US,D,20240315,000000,42.3717,42.62,42.31,42.62,7671,0
+XPH.US,D,20240318,000000,42.5,42.5,42.1,42.1,9260,0
+XPH.US,D,20240319,000000,41.95,42.59,41.95,42.51,11329,0
+XPH.US,D,20240320,000000,42.42,43.02,42.28,42.99,26438,0
+XPH.US,D,20240321,000000,43.24,43.41,43,43.08,20761,0
+XPH.US,D,20240322,000000,43.06,43.175,42.54,42.54,77482,0
+XPH.US,D,20240325,000000,42.71,42.85,42.3,42.31,141282,0
+XPH.US,D,20240326,000000,42.51,42.62,42.09,42.12,26277,0
+XPH.US,D,20240327,000000,42.5,42.98,42.37,42.98,19606,0
+XPH.US,D,20240328,000000,43.07,43.2751,42.9231,43.13,107053,0
+XPH.US,D,20240401,000000,43.41,43.41,42.46,42.64,44964,0
+XPH.US,D,20240402,000000,42.22,42.22,41.96,42,25750,0
+XPH.US,D,20240403,000000,41.91,42.18,41.83,41.88,19095,0
+XPH.US,D,20240404,000000,42.22,42.29,41.48,41.55,24836,0
+XPH.US,D,20240405,000000,41.47,41.8425,41.33,41.7,25390,0
+XPH.US,D,20240408,000000,41.78,41.78,41.62,41.64,49265,0
+XPH.US,D,20240409,000000,41.8151,42.01,41.74,42.01,24025,0
+XPH.US,D,20240410,000000,41.31,41.345,41.0425,41.24,79476,0
+XPH.US,D,20240411,000000,41.51,41.56,41.05,41.39,17661,0
+XPH.US,D,20240412,000000,41.15,41.15,40.0031,40.15,102861,0
+XPH.US,D,20240415,000000,40.26,40.32,39.45,39.63,19128,0
+XPH.US,D,20240416,000000,39.74,40.23,39.74,39.89,37875,0
+XPH.US,D,20240417,000000,40.06,40.06,39.57,39.58,44895,0
+XPH.US,D,20240418,000000,39.51,39.52,39.1,39.1,13776,0
+XPH.US,D,20240419,000000,39.04,39.21,38.88,39.14,15482,0
+XPH.US,D,20240422,000000,39.31,39.65,39.18,39.3,53584,0
+XPH.US,D,20240423,000000,39.48,40,39.44,39.79,25614,0
+XPH.US,D,20240424,000000,39.74,39.74,39.3401,39.5,10089,0
+XPH.US,D,20240425,000000,39.25,39.3,38.89,39.09,47926,0
+XPH.US,D,20240426,000000,39.06,39.645,39.06,39.52,13990,0
+XPH.US,D,20240429,000000,39.74,40.12,39.74,39.98,11311,0
+XPH.US,D,20240430,000000,39.91,40.1897,39.79,39.79,18835,0
+XPH.US,D,20240501,000000,39.9,40.7932,39.9,40.33,25947,0
+XPH.US,D,20240502,000000,40.81,40.8378,40.43,40.79,22177,0
+XPH.US,D,20240503,000000,41.22,41.22,40.69,40.78,19728,0
+XPH.US,D,20240506,000000,40.69,40.69,40.4602,40.59,17966,0
+XPH.US,D,20240507,000000,40.59,40.73,40.43,40.72,20368,0
+XPH.US,D,20240508,000000,40.73,41.14,40.73,40.93,19878,0
+XPH.US,D,20240509,000000,40.96,41.11,40.925,40.95,18962,0
+XPH.US,D,20240510,000000,41.08,41.0977,40.56,40.5629,24082,0
+XPH.US,D,20240513,000000,40.77,41.129,40.76,41.0248,7877,0
+XPH.US,D,20240514,000000,41.3,41.39,40.94,41.13,90990,0
+XPH.US,D,20240515,000000,41.41,41.7,41.36,41.4,82568,0
+XPH.US,D,20240516,000000,41.4,41.46,41.21,41.28,19578,0
+XPH.US,D,20240517,000000,41.27,41.27,41.06,41.171,11182,0
+XPH.US,D,20240520,000000,41.17,41.43,41.17,41.28,16546,0
+XPH.US,D,20240521,000000,41.2,41.33,41.1,41.14,8155,0
+XPH.US,D,20240522,000000,41.05,41.51,41.05,41.2,66457,0
+XPH.US,D,20240523,000000,41.26,41.26,40.3059,40.39,20991,0
+XPH.US,D,20240524,000000,40.5,40.5,40.17,40.22,32025,0
+XPH.US,D,20240528,000000,40.5,40.535,40.13,40.3,22145,0
+XPH.US,D,20240529,000000,39.94,40.1056,39.82,40.03,21354,0
+XPH.US,D,20240530,000000,40.21,40.43,39.985,40.12,18545,0
+XPH.US,D,20240531,000000,40.31,40.505,40.2203,40.43,14828,0
+XPH.US,D,20240603,000000,40.68,41.22,40.5918,40.66,28614,0
+XPH.US,D,20240604,000000,40.51,40.72,40.39,40.53,19557,0
+XPH.US,D,20240605,000000,40.69,40.83,40.41,40.78,15056,0
+XPH.US,D,20240606,000000,40.72,40.7565,40.5617,40.61,12628,0
+XPH.US,D,20240607,000000,40.42,40.73,40.36,40.57,38794,0
+XPH.US,D,20240610,000000,40.27,40.76,39.94,40.76,26364,0
+XPH.US,D,20240611,000000,40.27,40.7482,40.0101,40.63,16186,0
+XPH.US,D,20240612,000000,41.2,41.29,40.36,40.47,64199,0
+XPH.US,D,20240613,000000,40.45,40.45,40.14,40.38,7495,0
+XPH.US,D,20240614,000000,40.11,40.11,39.69,39.8531,11858,0
+XPH.US,D,20240617,000000,39.75,39.835,39.65,39.76,10490,0
+XPH.US,D,20240618,000000,39.79,39.9889,39.71,39.72,38237,0
+XPH.US,D,20240620,000000,39.62,39.9,39.45,39.87,67628,0
+XPH.US,D,20240621,000000,40,40.32,40,40.32,18696,0
+XPH.US,D,20240624,000000,40.29,40.79,40.27,40.48,15302,0
+XPH.US,D,20240625,000000,40.43,40.43,40.01,40.03,15035,0
+XPH.US,D,20240626,000000,39.91,40.1201,39.78,40.0546,203326,0
+XPH.US,D,20240627,000000,39.95,40.01,39.66,40,100697,0
+XPH.US,D,20240628,000000,40.2,40.34,39.68,39.78,64761,0
+XPH.US,D,20240701,000000,39.85,40.17,39.8312,39.94,11933,0
+XPH.US,D,20240702,000000,39.94,39.94,39.25,39.29,31134,0
+XPH.US,D,20240703,000000,39.31,39.5,39.1,39.24,25152,0
+XPH.US,D,20240705,000000,39.22,39.4,38.9347,39.37,12460,0
+XPH.US,D,20240708,000000,39.53,39.75,39.34,39.45,248599,0
+XPH.US,D,20240709,000000,39.57,40,39.4615,39.98,83053,0
+XPH.US,D,20240710,000000,40.09,40.41,40.03,40.4,56602,0
+XPH.US,D,20240711,000000,40.85,41.61,40.85,41.61,39052,0
+XPH.US,D,20240712,000000,41.94,42.25,41.65,41.65,13854,0
+XPH.US,D,20240715,000000,41.82,41.92,41.65,41.76,9530,0
+XPH.US,D,20240716,000000,42.09,42.6,42.09,42.47,33466,0
+XPH.US,D,20240717,000000,41.99,42.5901,41.87,42.03,36038,0
+XPH.US,D,20240718,000000,42,42.39,41.38,41.38,22816,0
+XPH.US,D,20240719,000000,41.5973,41.64,41.41,41.54,24848,0
+XPH.US,D,20240722,000000,41.72,42.125,41.71,42.11,8452,0
+XPH.US,D,20240723,000000,42.08,42.4,41.96,42.21,26707,0
+XPH.US,D,20240724,000000,42.18,42.575,42.18,42.34,33409,0
+XPH.US,D,20240725,000000,42.35,43.15,42.35,42.75,36783,0
+XPH.US,D,20240726,000000,43.13,43.45,42.97,43.27,59967,0
+XPH.US,D,20240729,000000,43.39,43.45,42.84,42.97,38136,0
+XPH.US,D,20240730,000000,43.19,43.2019,42.57,42.85,39455,0
+XPH.US,D,20240731,000000,43.12,43.87,42.89,43.23,23899,0
+XPH.US,D,20240801,000000,43.52,43.6,42.83,43.1,18114,0
+XPH.US,D,20240802,000000,42.32,42.57,41.86,42.51,32860,0
+XPH.US,D,20240805,000000,40.51,41.9338,40.28,41.83,333855,0
+XPH.US,D,20240806,000000,42.17,42.2374,41.69,41.78,12262,0
+XPH.US,D,20240807,000000,42.19,42.19,41.3101,41.48,17882,0
+XPH.US,D,20240808,000000,42.04,42.44,42.02,42.34,126540,0
+XPH.US,D,20240809,000000,42.41,42.66,40.5,41.98,57378,0
+XPH.US,D,20240812,000000,41.93,41.93,41.46,41.64,19464,0
+XPH.US,D,20240813,000000,41.88,42.63,41.88,42.42,13086,0
+XPH.US,D,20240814,000000,42.57,42.57,42.09,42.24,19723,0
+XPH.US,D,20240815,000000,42.7,43.28,42.7,43.28,15130,0
+XPH.US,D,20240816,000000,43.23,43.23,42.92,43.03,17447,0
+XPH.US,D,20240819,000000,42.84,43.64,42.84,43.62,26692,0
+XPH.US,D,20240820,000000,43.68,43.83,43.3592,43.52,5924,0
+XPH.US,D,20240821,000000,43.76,44,43.58,43.96,10682,0
+XPH.US,D,20240822,000000,44.04,44.1,43.5,43.53,11457,0
+XPH.US,D,20240823,000000,43.71,44.17,43.61,44.16,8039,0
+XPH.US,D,20240826,000000,44.4,44.76,44.2208,44.52,26426,0
+XPH.US,D,20240827,000000,44.49,44.49,44.15,44.3,12714,0
+XPH.US,D,20240828,000000,44.23,44.485,44.01,44.17,22592,0
+XPH.US,D,20240829,000000,44.31,44.7508,44.23,44.43,8340,0
+XPH.US,D,20240830,000000,44.74,44.74,44.27,44.64,17253,0
+XPH.US,D,20240903,000000,44.4,44.73,43.83,43.93,10740,0
+XPH.US,D,20240904,000000,43.76,44.28,43.56,44.28,6973,0
+XPH.US,D,20240905,000000,44.17,44.1932,43.71,43.76,5606,0
+XPH.US,D,20240906,000000,43.78,44.1,43.21,43.33,15061,0
+XPH.US,D,20240909,000000,43.42,43.8499,43.38,43.38,9246,0
+XPH.US,D,20240910,000000,43.53,43.53,42.96,43.45,23166,0
+XPH.US,D,20240911,000000,43.31,43.46,42.76,43.25,15039,0
+XPH.US,D,20240912,000000,43.01,43.64,43.01,43.42,12899,0
+XPH.US,D,20240913,000000,43.67,44.23,43.67,44.23,21283,0
+XPH.US,D,20240916,000000,44.39,44.61,44.18,44.28,11832,0
+XPH.US,D,20240917,000000,44.51,44.7,44.26,44.33,15967,0
+XPH.US,D,20240918,000000,44.32,45.06,44.32,44.61,19361,0
+XPH.US,D,20240919,000000,45.36,45.48,44.92,45.31,21280,0
+XPH.US,D,20240920,000000,45.34,45.34,44.77,44.87,28515,0
+XPH.US,D,20240923,000000,44.75,44.75,43.9,43.9,16508,0
+XPH.US,D,20240924,000000,44.01,44.14,43.8,44.07,13527,0
+XPH.US,D,20240925,000000,44.2,44.2,43.54,43.55,9549,0
+XPH.US,D,20240926,000000,43.81,44.12,43.81,43.99,40393,0
+XPH.US,D,20240927,000000,43.93,44.2,43.88,43.88,9508,0
+XPH.US,D,20240930,000000,43.89,44.56,43.89,44.36,24715,0
+XPH.US,D,20241001,000000,44.43,44.545,44.05,44.4,8593,0
+XPH.US,D,20241002,000000,44.46,44.63,44.24,44.309,72724,0
+XPH.US,D,20241003,000000,44.14,44.35,43.96,44.03,12679,0
+XPH.US,D,20241004,000000,44.31,44.54,44.22,44.54,16722,0
+XPH.US,D,20241007,000000,44.53,44.53,43.72,43.78,14157,0
+XPH.US,D,20241008,000000,43.96,44.32,43.94,43.94,7579,0
+XPH.US,D,20241009,000000,44.04,44.3,43.82,44.14,32933,0
+XPH.US,D,20241010,000000,43.9,43.9,43.52,43.82,946207,0
+XPH.US,D,20241011,000000,44.06,44.83,44.06,44.8,33315,0
+XPH.US,D,20241014,000000,45.4,45.81,45.4,45.74,22159,0
+XPH.US,D,20241015,000000,45.67,46.38,45.67,46.24,39837,0
+XPH.US,D,20241016,000000,46.52,47.29,46.52,47.26,18711,0
+XPH.US,D,20241017,000000,47.28,47.3,46.95,47.09,16865,0
+XPH.US,D,20241018,000000,47.1,47.41,47.04,47.29,20391,0
+XPH.US,D,20241021,000000,47.31,47.31,46.52,46.65,29762,0
+XPH.US,D,20241022,000000,46.43,46.7,46.4171,46.7,13986,0
+XPH.US,D,20241023,000000,46.65,46.7,45.9,46.23,48020,0
+XPH.US,D,20241024,000000,46.34,46.34,45.82,45.92,46048,0
+XPH.US,D,20241025,000000,46.01,46.2,45.67,45.67,8547,0
+XPH.US,D,20241028,000000,46,46.6,46,46.4,26795,0
+XPH.US,D,20241029,000000,46.36,46.5797,46.245,46.54,83249,0
+XPH.US,D,20241030,000000,46.2,46.79,46.2,46.41,41893,0
+XPH.US,D,20241031,000000,46.08,46.29,45.71,46,12430,0
+XPH.US,D,20241101,000000,46.25,46.33,46.11,46.16,31947,0
+XPH.US,D,20241104,000000,46.03,46.3,45.8794,45.98,24553,0
+XPH.US,D,20241105,000000,45.82,46.34,45.506602,46.34,237228,0
+XPH.US,D,20241106,000000,47,47.65,46.85,47.07,28076,0
+XPH.US,D,20241107,000000,47.3,47.87,47.3,47.64,46457,0
+XPH.US,D,20241108,000000,47.62,48.26,47.31,48.05,32407,0
+XPH.US,D,20241111,000000,48.7,48.76,48.29,48.29,31821,0
+XPH.US,D,20241112,000000,48.06,48.18,47.48,47.48,7110,0
+XPH.US,D,20241113,000000,47.72,47.88,47.08,47.16,11807,0
+XPH.US,D,20241114,000000,46.82,47.22,46.22,46.29,17277,0
+XPH.US,D,20241115,000000,46.09,46.3,45.05,45.05,581769,0
+XPH.US,D,20241118,000000,45.09,45.17,44.75,44.77,37003,0
+XPH.US,D,20241119,000000,44.54,45.29,44.3901,45.24,37707,0
+XPH.US,D,20241120,000000,45.31,45.54,45.19,45.51,64759,0
+XPH.US,D,20241121,000000,45.57,46.55,45.5433,46.34,9273,0
+XPH.US,D,20241122,000000,46.32,46.7,46.32,46.57,69750,0
+XPH.US,D,20241125,000000,46.065,46.205,45.81,45.94,73330,0
+XPH.US,D,20241126,000000,45.557,45.91,45.43,45.79,16025,0
+XPH.US,D,20241127,000000,46.12,46.44,45.91,46.28,16401,0
+XPH.US,D,20241129,000000,46.3737,46.3737,46.12,46.19,81238,0
+XPH.US,D,20241202,000000,46.15,46.4,46.12,46.27,28305,0
+XPH.US,D,20241203,000000,46.2945,46.2946,45.68,45.7,12902,0
+XPH.US,D,20241204,000000,45.78,46.1,45.77,46.02,11598,0
+XPH.US,D,20241205,000000,45.65,45.89,45.4617,45.59,18455,0
+XPH.US,D,20241206,000000,45.815,46.15,45.815,46.12,23407,0
+XPH.US,D,20241209,000000,46.21,46.25,45.66,45.77,237017,0
+XPH.US,D,20241210,000000,45.48,45.73,45.19,45.32,32431,0
+XPH.US,D,20241211,000000,45.255,45.49,44.905,45.28,14077,0
+XPH.US,D,20241212,000000,45.35,45.35,44.51,44.54,54134,0
+XPH.US,D,20241213,000000,44.31,44.44,43.95,44.05,9608,0
+XPH.US,D,20241216,000000,44.1599,44.82,44.034,44.34,23204,0
+XPH.US,D,20241217,000000,44.611,44.85,44.32,44.66,78878,0
+XPH.US,D,20241218,000000,44.675,44.87,43.19,43.49,62027,0
+XPH.US,D,20241219,000000,43.74,43.88,42.9653,43.25,100805,0
+XPH.US,D,20241220,000000,43.19,43.97,43.0739,43.42,58357,0
+XPH.US,D,20241223,000000,42.96,43.49,42.955,43.41,32662,0
+XPH.US,D,20241224,000000,43.42,43.4671,43.08,43.41,86594,0
+XPH.US,D,20241226,000000,43.37,44.05,43.31,44.04,15181,0
+XPH.US,D,20241227,000000,43.98,44.02,43.35,43.49,13292,0
+XPH.US,D,20241230,000000,43.1,43.11,42.45,42.71,61954,0
+XPH.US,D,20241231,000000,42.7801,43.11,42.68,42.99,90421,0
+XPH.US,D,20250102,000000,43.22,43.22,42.51,42.64,32164,0
+XPH.US,D,20250103,000000,42.76,43.065,42.76,43.02,15751,0
+XPH.US,D,20250106,000000,43.02,43.07,42.6,42.6,19228,0
+XPH.US,D,20250107,000000,42.9284,43.11,42.71,42.85,14831,0
+XPH.US,D,20250108,000000,42.5,42.88,42.22,42.82,34913,0
+XPH.US,D,20250110,000000,42.665,42.79,42.38,42.72,39190,0
+XPH.US,D,20250113,000000,43.07,43.49,42.6349,43.49,25912,0
+XPH.US,D,20250114,000000,43.11,43.69,42.75,43.06,48042,0
+XPH.US,D,20250115,000000,43.8,43.9,43.4378,43.85,16174,0
+XPH.US,D,20250116,000000,43.67,44.09,43.38,43.98,35950,0
+XPH.US,D,20250117,000000,43.9032,44.19,43.72,43.73,24915,0
+XPH.US,D,20250121,000000,44.13,44.7,44.04,44.7,54217,0
+XPH.US,D,20250122,000000,44.44,44.6163,44.2701,44.5,16443,0
+XPH.US,D,20250123,000000,44.37,45.05,44.26,45.05,51467,0
+XPH.US,D,20250124,000000,44.91,45.1764,44.8,45,18489,0
+XPH.US,D,20250127,000000,45.36,45.77,44.87,45.61,123197,0
+XPH.US,D,20250128,000000,45.7,45.73,45.31,45.31,47587,0
+XPH.US,D,20250129,000000,45.4499,45.5749,45.215,45.47,12193,0
+XPH.US,D,20250130,000000,45.89,46.07,45.66,45.76,32965,0
+XPH.US,D,20250131,000000,45.7,45.89,45.042,45.06,34738,0
+XPH.US,D,20250203,000000,44.3,45.07,44.3,44.7,66269,0
+XPH.US,D,20250204,000000,44.74,45.155,44.525,45.07,19151,0
+XPH.US,D,20250205,000000,45.3384,45.94,45.23,45.81,14171,0
+XPH.US,D,20250206,000000,45.87,45.96,45.28,45.28,30480,0
+XPH.US,D,20250207,000000,45.36,45.36,44.56,44.56,20787,0
+XPH.US,D,20250210,000000,44.63,44.91,44.63,44.75,11011,0
+XPH.US,D,20250211,000000,44.64,44.94,44.44,44.89,14981,0
+XPH.US,D,20250212,000000,44.42,45.09,44.42,45.05,82404,0
+XPH.US,D,20250213,000000,45.24,45.58,44.89,45.58,29854,0
+XPH.US,D,20250214,000000,45.5325,45.66,44.86,44.86,20047,0
+XPH.US,D,20250218,000000,45.1012,45.1418,44.93,45.06,11887,0
+XPH.US,D,20250219,000000,44.71,45.07,44.66,44.94,27666,0
+XPH.US,D,20250220,000000,44.87,45.04,44.82,44.93,15556,0
+XPH.US,D,20250221,000000,45.17,45.19,44.66,44.71,39806,0
+XPH.US,D,20250224,000000,44.66,44.91,44.415,44.44,19733,0
+XPH.US,D,20250225,000000,44.39,44.49,44.0101,44.47,31780,0
+XPH.US,D,20250226,000000,44.5,44.99,44.16,44.31,100720,0
+XPH.US,D,20250227,000000,44.09,44.49,43.84,43.84,36501,0
+XPH.US,D,20250228,000000,44.035,44.64,44,44.56,20548,0
+XPH.US,D,20250303,000000,44.83,44.89,43.57,43.72,33968,0
+XPH.US,D,20250304,000000,43.66,44.18,43.45,43.76,63213,0
+XPH.US,D,20250305,000000,43.83,44.26,43.69,44.19,52716,0
+XPH.US,D,20250306,000000,43.74,44.43,43.74,44.09,27882,0
+XPH.US,D,20250307,000000,44.22,44.76,44.08,44.43,118493,0
+XPH.US,D,20250310,000000,44.1094,44.295,43.54,43.83,87870,0
+XPH.US,D,20250311,000000,43.19,43.55,42.8952,43.38,21613,0
+XPH.US,D,20250312,000000,43.62,43.62,42.98,43.12,17324,0
+XPH.US,D,20250313,000000,43.23,43.23,42.48,42.59,49165,0
+XPH.US,D,20250314,000000,42.81,42.9968,42.679,42.95,6239,0
+XPH.US,D,20250317,000000,42.93,43.84,42.92,43.71,28547,0
+XPH.US,D,20250318,000000,43.612,43.92,43.575,43.71,27274,0
+XPH.US,D,20250319,000000,43.813,44.12,43.7705,44.05,13081,0
+XPH.US,D,20250320,000000,44.14,44.2026,43.809,44.09,782785,0
+XPH.US,D,20250321,000000,43.805,44.21,43.68,44.03,35786,0
+XPH.US,D,20250324,000000,44.01,44.34,43.98,44.29,39261,0
+XPH.US,D,20250325,000000,44.076,44.2,43.12,43.2,32389,0
+XPH.US,D,20250326,000000,43.18,43.26,42.58,42.64,50756,0
+XPH.US,D,20250327,000000,42.66,42.961,42.56,42.75,14588,0
+XPH.US,D,20250328,000000,42.79,42.79,42.21,42.3,15054,0
+XPH.US,D,20250331,000000,43.02,44.14,42.61,43.8,172053,0
+XPH.US,D,20250401,000000,43.46,43.73,42.09,42.18,27902,0
+XPH.US,D,20250402,000000,41.4125,42.32,41.41,42.2,44944,0
+XPH.US,D,20250403,000000,41.465,41.465,40.68,40.69,13332,0
+XPH.US,D,20250404,000000,39.78,39.78,38.42,38.56,54274,0
+XPH.US,D,20250407,000000,37.1907,39.28,36.515,38.38,57331,0
+XPH.US,D,20250408,000000,39.32,39.32,36.475,36.82,88292,0
+XPH.US,D,20250409,000000,36.2,38.86,35.2227,38.86,332983,0
+XPH.US,D,20250410,000000,37.425,38.06,35.5947,36.65,57687,0
+XPH.US,D,20250411,000000,36.42,37.66,36.25,37.66,82394,0
+XPH.US,D,20250414,000000,38.25,38.37,37.63,38.25,71516,0
+XPH.US,D,20250415,000000,38.24,38.825,38,38.27,58513,0
+XPH.US,D,20250416,000000,38.12,38.13,37.31,37.61,54183,0
+XPH.US,D,20250417,000000,38.01,38.6,37.86,38.42,27095,0
+XPH.US,D,20250421,000000,38.07,38.57,37.74,38.03,56942,0
+XPH.US,D,20250422,000000,38.49,38.92,38.4,38.91,24655,0
+XPH.US,D,20250423,000000,39.71,39.93,39.14,39.2,87182,0
+XPH.US,D,20250424,000000,39.05,40.0222,39.05,39.86,37441,0
+XPH.US,D,20250425,000000,39.591,40.16,39.43,40.16,40777,0
+XPH.US,D,20250428,000000,40.49,40.73,40.1,40.44,28290,0
+XPH.US,D,20250429,000000,40.17,41.3346,40.17,41.09,32936,0
+XPH.US,D,20250430,000000,40.785,41.36,40.74,41.21,44694,0
+XPH.US,D,20250501,000000,40.31,40.59,39.9,40.32,52470,0
+XPH.US,D,20250502,000000,40.83,41.13,40.66,41.03,26195,0
+XPH.US,D,20250505,000000,40.69,40.88,40.54,40.67,21014,0
+XPH.US,D,20250506,000000,40.25,40.42,39.125,39.23,78690,0
+XPH.US,D,20250507,000000,39.62,39.9734,39.4001,39.84,12897,0
+XPH.US,D,20250508,000000,39.8701,40.4909,39.8701,40.16,28440,0
+XPH.US,D,20250509,000000,40.1,40.32,39.6,39.6,28574,0
+XPH.US,D,20250512,000000,40,40.76,39.84,40.31,47439,0
+XPH.US,D,20250513,000000,40.02,40.18,39.53,39.53,99129,0
+XPH.US,D,20250514,000000,39.6,39.689,38.9483,38.97,32518,0
+XPH.US,D,20250515,000000,39.13,39.8799,39.1,39.86,28764,0
+XPH.US,D,20250516,000000,40.25,40.65,39.92,40.58,35310,0
+XPH.US,D,20250519,000000,40.29,40.84,40.235,40.84,18160,0
+XPH.US,D,20250520,000000,40.82,41.159,40.6701,40.9,63041,0
+XPH.US,D,20250521,000000,40.5987,40.7,39.8,39.8,50489,0
+XPH.US,D,20250522,000000,39.59,39.85,39.45,39.6,26629,0
+XPH.US,D,20250523,000000,39.37,39.9,39.21,39.87,29206,0
+XPH.US,D,20250527,000000,40.24,40.45,40.13,40.17,44791,0
+XPH.US,D,20250528,000000,40.2,40.2107,40.01,40.12,16733,0
+XPH.US,D,20250529,000000,40.12,40.71,40.12,40.71,11145,0
+XPH.US,D,20250530,000000,40.46,40.84,40.25,40.56,46204,0
+XPH.US,D,20250602,000000,40.7,41.26,40.32,41.01,27021,0
+XPH.US,D,20250603,000000,40.9,41.37,40.66,41.13,10896,0
+XPH.US,D,20250604,000000,41.48,41.48,41.14,41.14,16178,0
+XPH.US,D,20250605,000000,40.91,41.23,40.91,41.179,12143,0
+XPH.US,D,20250606,000000,41.68,41.94,41.67,41.94,324785,0
+XPH.US,D,20250609,000000,42.29,42.29,41.81,42.07,48280,0
+XPH.US,D,20250610,000000,42.42,42.69,42.07,42.44,9092,0
+XPH.US,D,20250611,000000,42.67,42.72,41.98,41.99,30743,0
+XPH.US,D,20250612,000000,41.9101,42.08,41.88,42.06,13373,0
+XPH.US,D,20250613,000000,41.39,41.92,41.39,41.43,74798,0
+XPH.US,D,20250616,000000,41.71,41.748,41.49,41.65,42290,0
+XPH.US,D,20250617,000000,41.1601,41.4,40.75,40.75,46806,0
+XPH.US,D,20250618,000000,40.65,41.155,40.65,40.91,12940,0
+XPH.US,D,20250620,000000,40.84,41.13,40.41,40.62,53209,0
+XPH.US,D,20250623,000000,40.76,40.96,40.26,40.96,9159,0
+XPH.US,D,20250624,000000,41.0301,41.53,41.0301,41.5,23294,0
+XPH.US,D,20250625,000000,41.43,41.43,40.94,41.07,23319,0
+XPH.US,D,20250626,000000,40.95,41.2,40.8168,41.04,12614,0
+XPH.US,D,20250627,000000,40.98,41.15,40.49,40.63,22638,0
+XPH.US,D,20250630,000000,40.815,40.8892,40.5,40.58,17739,0
+XPH.US,D,20250701,000000,40.4001,41.42,40.38,40.76,33236,0
+XPH.US,D,20250702,000000,40.9694,41.28,40.9,41.23,29440,0
+XPH.US,D,20250703,000000,41.37,41.41,41.15,41.28,22914,0
+XPH.US,D,20250707,000000,41.08,41.33,40.77,41.06,50730,0
+XPH.US,D,20250708,000000,41.06,41.58,40.99,41.3,37109,0
+XPH.US,D,20250709,000000,41.63,42.37,41.6,42.37,50913,0
+XPH.US,D,20250710,000000,42.24,42.77,42.24,42.57,56594,0
+XPH.US,D,20250711,000000,42.33,42.33,41.945,42.08,406807,0
+XPH.US,D,20250714,000000,42.005,42.68,42.005,42.68,24809,0
+XPH.US,D,20250715,000000,42.68,42.68,41.81,41.81,9166,0
+XPH.US,D,20250716,000000,42.37,42.4,42.1,42.27,19560,0
+XPH.US,D,20250717,000000,42.27,42.75,42.2016,42.62,11569,0
+XPH.US,D,20250718,000000,42.88,42.88,42.08,42.09,8850,0
+XPH.US,D,20250721,000000,42.25,42.55,42.01,42.11,37670,0
+XPH.US,D,20250722,000000,42.33,42.64,42.14,42.51,11354,0
+XPH.US,D,20250723,000000,43,43.46,42.78,43.37,40105,0
+XPH.US,D,20250724,000000,43.4901,43.4901,43.25,43.25,9973,0
+XPH.US,D,20250725,000000,43.25,43.39,42.8797,43.28,17736,0
+XPH.US,D,20250728,000000,43.3,43.3,42.7101,42.86,11805,0
+XPH.US,D,20250729,000000,42.55,42.75,42.3,42.32,17638,0
+XPH.US,D,20250730,000000,42.81,42.9,42.03,42.06,10541,0
+XPH.US,D,20250731,000000,41.727,42.15,41.18,41.19,45655,0
+XPH.US,D,20250801,000000,40.8,41.74,40.8,41.71,35307,0
+XPH.US,D,20250804,000000,41.431,42.635,41.4301,42.49,23199,0
+XPH.US,D,20250805,000000,42.68,42.68,42.18,42.38,16359,0
+XPH.US,D,20250806,000000,41.72,41.96,41.34,41.92,40835,0
+XPH.US,D,20250807,000000,42.36,42.54,41.97,42.54,47257,0
+XPH.US,D,20250808,000000,42.75,43.17,42.625,43.17,21913,0
+XPH.US,D,20250811,000000,43.585,43.73,43.27,43.63,15523,0
+XPH.US,D,20250812,000000,44,44.6,43.8744,44.6,43963,0
+XPH.US,D,20250813,000000,44.62,45.66,44.6,45.64,36679,0
+XPH.US,D,20250814,000000,45.2462,45.88,45.0801,45.87,102092,0
+XPH.US,D,20250815,000000,46,46.089,45.765,46.08,7733,0
+XPH.US,D,20250818,000000,46.125,46.41,46.03,46.05,31593,0
+XPH.US,D,20250819,000000,46.06,46.37,45.89,45.94,55118,0
+XPH.US,D,20250820,000000,46,46.311,45.89,46.28,33551,0
+XPH.US,D,20250821,000000,46.19,46.8399,46.18,46.73,61727,0
+XPH.US,D,20250822,000000,47,47.6149,46.95,47.32,53689,0
+XPH.US,D,20250825,000000,47.22,47.31,46.45,46.45,312951,0
+XPH.US,D,20250826,000000,46.6546,47.1279,46.57,47.12,45947,0
+XPH.US,D,20250827,000000,47.085,47.42,47.04,47.3,54200,0
+XPH.US,D,20250828,000000,47.41,47.41,47.0601,47.26,48197,0
+XPH.US,D,20250829,000000,47.42,47.47,47.12,47.47,14315,0
+XPH.US,D,20250902,000000,47.34,47.85,47.34,47.63,38751,0
+XPH.US,D,20250903,000000,47.38,47.73,47.27,47.49,96396,0
+XPH.US,D,20250904,000000,47.3618,47.72,47.0393,47.28,14350,0
+XPH.US,D,20250905,000000,47.28,48.04,47.28,47.85,42746,0
+XPH.US,D,20250908,000000,47.73,47.77,46.99,47.6,383061,0
+XPH.US,D,20250909,000000,47.4,47.68,47.3101,47.67,12695,0
+XPH.US,D,20250910,000000,47.79,47.79,47.2,47.31,30589,0
+XPH.US,D,20250911,000000,47.28,47.61,47.2742,47.61,36712,0
+XPH.US,D,20250912,000000,47.34,47.43,46.5,46.5,106829,0
+XPH.US,D,20250915,000000,46.54,46.66,45.94,46,105563,0
+XPH.US,D,20250916,000000,45.98,46.209,45.8,45.99,42688,0
+XPH.US,D,20250917,000000,46.2,46.85,46.01,46.18,48570,0
+XPH.US,D,20250918,000000,46.27,47.18,46.25,47.11,31665,0
+XPH.US,D,20250919,000000,47.35,47.35,46.5,46.56,50725,0
+XPH.US,D,20250922,000000,46.6841,46.849,46.5,46.69,37303,0
+XPH.US,D,20250923,000000,47.005,47.228,46.66,46.72,14508,0
+XPH.US,D,20250924,000000,46.72,46.92,46.4039,46.56,13331,0
+XPH.US,D,20250925,000000,46.36,46.36,45.82,45.82,12037,0
+XPH.US,D,20250926,000000,46.285,47.08,46.24,47.02,68343,0
+XPH.US,D,20250929,000000,47,47.54,46.91,47.52,30044,0
+XPH.US,D,20250930,000000,47.51,48.14,47.5,47.94,41766,0
+XPH.US,D,20251001,000000,48.2174,48.695,48.03,48.54,558311,0
+XPH.US,D,20251002,000000,48.5,48.59,47.96,48.27,98014,0
+XPH.US,D,20251003,000000,48.6,49.31,48.56,49,36722,0
+XPH.US,D,20251006,000000,49.11,49.21,48.59,48.63,44172,0
+XPH.US,D,20251007,000000,48.5,48.63,48.1661,48.34,18636,0
+XPH.US,D,20251008,000000,48.2294,48.6632,48.0774,48.43,33750,0
+XPH.US,D,20251009,000000,48.6,48.84,48.595,48.64,31219,0
+XPH.US,D,20251010,000000,48.79,48.82,47.17,47.32,199361,0
+XPH.US,D,20251013,000000,47.55,47.57,47.1,47.37,31635,0
+XPH.US,D,20251014,000000,47.0538,47.68,46.9,47.37,26751,0
+XPH.US,D,20251015,000000,47.86,48.56,47.53,48.51,13404,0
+XPH.US,D,20251016,000000,48.77,48.81,47.8615,48.01,133931,0
+XPH.US,D,20251017,000000,47.955,48.27,47.6084,48.2,18592,0
+XPH.US,D,20251020,000000,48.87,49.16,48.23,49.15,24430,0
+XPH.US,D,20251021,000000,48.82,49.115,48.595,49.03,28968,0
+XPH.US,D,20251022,000000,48.92,49.05,48.1,48.5,32871,0
+XPH.US,D,20251023,000000,48.77,48.77,48.3729,48.56,23103,0
+XPH.US,D,20251024,000000,48.81,48.9561,48.6801,48.72,12187,0
+XPH.US,D,20251027,000000,49,49.16,48.58,49.11,50219,0
+XPH.US,D,20251028,000000,48.94,49.053603,48.68,48.88,53324,0
+XPH.US,D,20251029,000000,48.97,49.415,48.2901,48.55,50943,0
+XPH.US,D,20251030,000000,49.0725,49.62,48.55,49.31,36293,0
+XPH.US,D,20251031,000000,49.8668,49.894,49.22,49.67,59683,0
+XPH.US,D,20251103,000000,49.95,49.95,48.8801,49.7,34434,0
+XPH.US,D,20251104,000000,48.877,49.6245,48.809,49.34,36980,0
+XPH.US,D,20251105,000000,48.55,48.9599,48.3,48.64,24468,0
+XPH.US,D,20251106,000000,48.83,48.91,48.4,48.59,48881,0
+XPH.US,D,20251107,000000,48.19,48.3,47.6,48.3,25450,0
+XPH.US,D,20251110,000000,48.9,49.325,48.61,49.24,36132,0
+XPH.US,D,20251111,000000,49.81,51.0699,49.26,51.05,18209,0
+XPH.US,D,20251112,000000,51.05,51.56,50.91,50.91,54199,0
+XPH.US,D,20251113,000000,50.755,51.13,50.13,50.21,24496,0
+XPH.US,D,20251114,000000,50.04,51.46,50.04,50.76,33752,0
+XPH.US,D,20251117,000000,51.04,51.776,50.95,51.39,81052,0
+XPH.US,D,20251118,000000,51.17,52.48,51.14,52.14,74888,0
+XPH.US,D,20251119,000000,52.36,52.54,51.8401,52.17,81008,0
+XPH.US,D,20251120,000000,52.55,52.829,51.09,51.16,65454,0
+XPH.US,D,20251121,000000,51.265,52.4057,51.195,52.19,27553,0
+XPH.US,D,20251124,000000,52.3218,53.3,52.24,53.29,47115,0
+XPH.US,D,20251125,000000,53.8025,54.2299,53.46,54.21,52672,0
+XPH.US,D,20251126,000000,54.34,54.8999,54.195,54.78,43311,0
+XPH.US,D,20251128,000000,54.6001,54.875,54.5,54.8,19030,0
+XPH.US,D,20251201,000000,54.345,54.462,53.6783,53.78,131454,0
+XPH.US,D,20251202,000000,53.8065,53.9,52.65,52.65,88547,0
+XPH.US,D,20251203,000000,53.02,54.09,52.91,54.09,34960,0
+XPH.US,D,20251204,000000,53.8138,54.422,53.8138,54.29,21172,0
+XPH.US,D,20251205,000000,54.21,54.54,54.19,54.36,62225,0
+XPH.US,D,20251208,000000,55.68,56.86,55.33,56.48,95988,0
+XPH.US,D,20251209,000000,56.685,57.244,55.93,55.93,59395,0
+XPH.US,D,20251210,000000,55.915,56.685,55.915,56.56,20792,0
+XPH.US,D,20251211,000000,56.9,56.9,56.3544,56.4,49133,0
+XPH.US,D,20251212,000000,56.31,56.708,56.1152,56.25,30435,0
+XPH.US,D,20251215,000000,56.46,56.67,56.1,56.17,48347,0
+XPH.US,D,20251216,000000,56.19,56.21,55.5,55.75,96042,0
+XPH.US,D,20251217,000000,55.76,55.95,55.22,55.35,33871,0
+XPH.US,D,20251218,000000,55.56,55.98,54.95,55.26,38938,0
+XPH.US,D,20251219,000000,55.66,56.45,55.3,56.21,86107,0
+XPH.US,D,20251222,000000,56.3,57.12,56.15,57.085,42909,0
+XPH.US,D,20251223,000000,57.075,57.345,56.23,56.54,33027,0
+XPH.US,D,20251224,000000,56.4,57.58,56.1823,57.56,24698,0
+XPH.US,D,20251226,000000,57.1703,57.52,56.8419,57.4,32211,0
+XPH.US,D,20251229,000000,57.095,57.2699,56.79,56.97,250606,0
+XPH.US,D,20251230,000000,56.88,56.94,56.23,56.26,130161,0
+XPH.US,D,20251231,000000,55.8501,56.39,55.8501,56.01,50592,0
+XPH.US,D,20260102,000000,56.405,56.415,54.6522,55.21,107788,0
+XPH.US,D,20260105,000000,55.5,55.5,54.14,55.03,214129,0
+XPH.US,D,20260106,000000,55.88,55.88,54.75,55.5,173039,0
+XPH.US,D,20260107,000000,56.76,57,55.85,56.68,88392,0
+XPH.US,D,20260108,000000,56.525,57.098,55.99,56.24,127038,0
+XPH.US,D,20260109,000000,56.3,56.37,55.675,55.76,80301,0
+XPH.US,D,20260112,000000,55.3693,55.79,55.1411,55.61,48966,0
+XPH.US,D,20260113,000000,55.66,55.79,54.73,55.79,80462,0
+XPH.US,D,20260114,000000,55.77,56.85,55.7,56.85,156447,0
+XPH.US,D,20260115,000000,56.96,56.96,55.71,56.03,79717,0
+XPH.US,D,20260116,000000,55.65,56.23,55.6004,55.71,609076,0
+XPH.US,D,20260120,000000,54.815,56.59,54.8016,56.48,206031,0
+XPH.US,D,20260121,000000,56.61,57.03,56.21,57.02,95810,0
+XPH.US,D,20260122,000000,57.09,58,57.09,57.51,38387,0
+XPH.US,D,20260123,000000,57.3,57.49,56.16,56.28,70516,0
+XPH.US,D,20260126,000000,55.8014,56.37,55.77,56.36,95139,0
+XPH.US,D,20260127,000000,56.54,56.8199,56.16,56.75,464486,0
+XPH.US,D,20260128,000000,56.69,56.7,55.39,55.39,41255,0
+XPH.US,D,20260129,000000,55.5,55.99,55.39,55.83,25758,0
+XPH.US,D,20260130,000000,55.82,55.885,54.8,55.43,89062,0
+XPH.US,D,20260202,000000,56,57.05,55.45,57.04,114768,0
+XPH.US,D,20260203,000000,57.3,57.64,56.3725,57.07,143205,0
+XPH.US,D,20260204,000000,57.4045,57.405,56.3,56.81,68135,0
+XPH.US,D,20260205,000000,56.34,57.8415,55.505,55.67,142984,0
+XPH.US,D,20260206,000000,56.815,57.29,56.31,57.27,69409,0
+XPH.US,D,20260209,000000,57.291,57.35,56.33,56.99,48359,0
+XPH.US,D,20260210,000000,57.39,57.85,57.19,57.66,29454,0
+XPH.US,D,20260211,000000,57.23,57.84,56.69,57.4,51442,0
+XPH.US,D,20260212,000000,57.58,57.59,56.5,56.82,432855,0
+XPH.US,D,20260213,000000,57.26,58.14,56.78,56.84,99322,0
+XPH.US,D,20260217,000000,56.94,57.88,56.67,57.49,168813,0
+XPH.US,D,20260218,000000,57.37,57.93,57.11,57.4,77076,0
diff --git a/daily/us/nyse etfs/2/xpp.us.txt b/daily/us/nyse etfs/2/xpp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..548e630ec81a79a2f91694b06f76eaabc5acf34d
--- /dev/null
+++ b/daily/us/nyse etfs/2/xpp.us.txt	
@@ -0,0 +1,4202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPP.US,D,20090604,000000,56.659,57.67,56.659,57.299,5995,0
+XPP.US,D,20090605,000000,60.469,60.469,57.04,58.463,115440,0
+XPP.US,D,20090608,000000,57.508,57.508,54.91,56.706,18750,0
+XPP.US,D,20090609,000000,55.751,56.19,54.644,55.827,25698,0
+XPP.US,D,20090610,000000,60.153,60.267,57.289,58.673,108283,0
+XPP.US,D,20090611,000000,60.555,63.515,60.555,62.035,81320,0
+XPP.US,D,20090612,000000,59.772,60.286,58.989,60.286,48649,0
+XPP.US,D,20090615,000000,57.26,57.279,54.673,55.999,53218,0
+XPP.US,D,20090616,000000,55.378,55.884,52.457,52.905,32085,0
+XPP.US,D,20090617,000000,52.733,53.87,51.693,53.239,22425,0
+XPP.US,D,20090618,000000,52.79,53.602,51.529,52.809,35665,0
+XPP.US,D,20090619,000000,53.861,54.013,52.809,53.124,32929,0
+XPP.US,D,20090622,000000,52.332,52.982,50.232,50.747,80396,0
+XPP.US,D,20090623,000000,50.366,50.747,48.609,49.831,25484,0
+XPP.US,D,20090624,000000,53.46,54.615,52.524,52.963,84367,0
+XPP.US,D,20090625,000000,53.104,55.932,52.628,55.789,51691,0
+XPP.US,D,20090626,000000,56.993,57.555,56.219,57.366,47909,0
+XPP.US,D,20090629,000000,57.956,58.731,57.049,58.235,31743,0
+XPP.US,D,20090630,000000,57.527,57.603,55.627,57.069,29659,0
+XPP.US,D,20090701,000000,58.855,59.561,58.148,58.148,34421,0
+XPP.US,D,20090702,000000,55.253,55.349,54.051,54.423,44710,0
+XPP.US,D,20090706,000000,54.729,56.582,54.099,56.554,23758,0
+XPP.US,D,20090707,000000,54.796,54.796,52.322,52.428,29330,0
+XPP.US,D,20090708,000000,52.591,53.172,49.658,51.73,40687,0
+XPP.US,D,20090709,000000,53.87,54.175,52.828,53.716,31582,0
+XPP.US,D,20090710,000000,52.571,53.201,51.396,52.515,18980,0
+XPP.US,D,20090713,000000,51.119,52.466,49.353,52.16,38336,0
+XPP.US,D,20090714,000000,54.128,54.442,53.545,54.09,23624,0
+XPP.US,D,20090715,000000,56.525,59.15,56.525,58.778,42274,0
+XPP.US,D,20090716,000000,57.27,58.797,56.954,58.062,23140,0
+XPP.US,D,20090717,000000,59.216,60.249,58.778,59.829,38752,0
+XPP.US,D,20090720,000000,64.078,64.929,63.371,64.461,98712,0
+XPP.US,D,20090721,000000,64.823,64.975,61.967,63.859,50809,0
+XPP.US,D,20090722,000000,62.006,63.973,61.825,63.01,23427,0
+XPP.US,D,20090723,000000,65.321,69.121,65.167,68.232,116579,0
+XPP.US,D,20090724,000000,67.306,68.9,66.666,68.9,60149,0
+XPP.US,D,20090727,000000,69.359,70.448,68.28,70.086,54734,0
+XPP.US,D,20090728,000000,70.361,71.039,68.567,70.573,59012,0
+XPP.US,D,20090729,000000,66.78,67.02,64.222,65.586,113360,0
+XPP.US,D,20090730,000000,68.118,69.656,67.803,67.803,65140,0
+XPP.US,D,20090731,000000,67.688,68.405,66.543,67.726,66241,0
+XPP.US,D,20090803,000000,71.68,73.247,70.993,72.854,62577,0
+XPP.US,D,20090804,000000,69.283,71.289,69.274,70.515,59282,0
+XPP.US,D,20090805,000000,68.434,68.691,65.463,67.171,87358,0
+XPP.US,D,20090806,000000,68.958,69.331,66.293,67.517,47833,0
+XPP.US,D,20090807,000000,67.181,68.08,65.702,67.19,59273,0
+XPP.US,D,20090810,000000,67.555,68.634,66.219,67.478,30680,0
+XPP.US,D,20090811,000000,67.545,67.688,64.698,65.816,27997,0
+XPP.US,D,20090812,000000,65.071,67.239,64.814,66.265,41648,0
+XPP.US,D,20090813,000000,67.219,67.649,65.548,66.944,41233,0
+XPP.US,D,20090814,000000,66.983,66.983,63.601,64.698,42969,0
+XPP.US,D,20090817,000000,60.01,60.01,57.834,58.664,85032,0
+XPP.US,D,20090818,000000,60.354,61.711,59.991,61.223,57195,0
+XPP.US,D,20090819,000000,58.721,61.634,58.597,61.433,55637,0
+XPP.US,D,20090820,000000,62.179,63.457,61.9,63.228,48710,0
+XPP.US,D,20090821,000000,62.856,63.793,61.825,63.764,67145,0
+XPP.US,D,20090824,000000,64.145,64.594,62.377,62.846,58046,0
+XPP.US,D,20090825,000000,63.925,64.155,62.684,62.894,20219,0
+XPP.US,D,20090826,000000,62.348,63,61.777,62.112,24278,0
+XPP.US,D,20090827,000000,61.871,62.474,60.286,62.301,32387,0
+XPP.US,D,20090828,000000,62.348,62.56,60.479,60.841,17007,0
+XPP.US,D,20090831,000000,58.357,59.523,58.168,59.293,41062,0
+XPP.US,D,20090901,000000,58.883,60.114,56.248,56.4,39302,0
+XPP.US,D,20090902,000000,57.289,58.415,57.04,57.527,32766,0
+XPP.US,D,20090903,000000,60.162,60.249,58.655,60.249,52774,0
+XPP.US,D,20090904,000000,63.209,64.814,62.579,64.517,68245,0
+XPP.US,D,20090908,000000,68.786,68.987,67.545,68.558,41244,0
+XPP.US,D,20090909,000000,67.526,68.471,66.963,67.975,32897,0
+XPP.US,D,20090910,000000,68.309,69.369,67.096,69.217,54517,0
+XPP.US,D,20090911,000000,70.038,70.038,68.366,68.7,17702,0
+XPP.US,D,20090914,000000,66.983,69.274,66.848,68.891,36268,0
+XPP.US,D,20090915,000000,68.051,68.815,67.612,68.671,15035,0
+XPP.US,D,20090916,000000,71.212,73.294,70.782,73.247,70495,0
+XPP.US,D,20090917,000000,73.054,74.315,72.003,72.483,29799,0
+XPP.US,D,20090918,000000,73.045,73.093,71.594,71.948,29060,0
+XPP.US,D,20090921,000000,69.656,70.192,68.615,69.762,51519,0
+XPP.US,D,20090922,000000,71.059,71.527,70.285,71.173,21896,0
+XPP.US,D,20090923,000000,70.323,70.878,68.28,68.434,32572,0
+XPP.US,D,20090924,000000,66.79,67.229,63.505,64.698,61450,0
+XPP.US,D,20090925,000000,64.985,66.122,64.116,64.985,41225,0
+XPP.US,D,20090928,000000,63.992,66.036,63.793,65.34,82702,0
+XPP.US,D,20090929,000000,65.548,66.246,64.614,65.359,36691,0
+XPP.US,D,20090930,000000,64.565,64.843,62.054,63.905,65079,0
+XPP.US,D,20091001,000000,63.774,63.774,59.867,60.02,73975,0
+XPP.US,D,20091002,000000,58.558,60.258,58.235,59.514,77102,0
+XPP.US,D,20091005,000000,61.309,63.266,60.678,62.348,47212,0
+XPP.US,D,20091006,000000,65.205,66.915,64.938,65.548,60923,0
+XPP.US,D,20091007,000000,66.954,67.621,66.704,67.142,73688,0
+XPP.US,D,20091008,000000,69.598,70.256,68.747,69.502,68278,0
+XPP.US,D,20091009,000000,69.685,70.285,69.34,69.961,25038,0
+XPP.US,D,20091012,000000,69.426,69.816,68.366,68.587,36166,0
+XPP.US,D,20091013,000000,69.169,69.713,68.184,69.511,31591,0
+XPP.US,D,20091014,000000,72.912,74.488,72.74,74.372,95793,0
+XPP.US,D,20091015,000000,72.854,74.2,72.854,74.097,26950,0
+XPP.US,D,20091016,000000,71.441,71.555,70.323,70.84,38302,0
+XPP.US,D,20091019,000000,73.724,75.309,73.313,74.966,40924,0
+XPP.US,D,20091020,000000,75.452,75.452,73.093,74.107,28362,0
+XPP.US,D,20091021,000000,73.389,75.986,73.073,73.073,21728,0
+XPP.US,D,20091022,000000,73.045,74.488,72.1,74.392,18969,0
+XPP.US,D,20091023,000000,76.979,77.104,73.905,74.697,59256,0
+XPP.US,D,20091026,000000,75.901,77.037,73.073,73.399,72957,0
+XPP.US,D,20091027,000000,74.097,75.051,72.931,73.017,50534,0
+XPP.US,D,20091028,000000,70.734,70.935,66.848,67.545,88241,0
+XPP.US,D,20091029,000000,68.844,71.356,68.844,70.563,54589,0
+XPP.US,D,20091030,000000,70.238,70.333,65.176,65.825,75868,0
+XPP.US,D,20091102,000000,68.757,70.649,67.287,68.91,64495,0
+XPP.US,D,20091103,000000,66.237,68.853,66.237,68.49,50241,0
+XPP.US,D,20091104,000000,71.88,72.97,70.351,70.831,62592,0
+XPP.US,D,20091105,000000,71.786,73.837,71.786,73.809,31815,0
+XPP.US,D,20091106,000000,72.682,74.612,72.214,73.571,52443,0
+XPP.US,D,20091109,000000,76.874,79.118,76.874,79.013,75545,0
+XPP.US,D,20091110,000000,77.276,78.002,76.932,77.725,51429,0
+XPP.US,D,20091111,000000,78.679,79.176,77.524,78.117,42687,0
+XPP.US,D,20091112,000000,77.152,77.649,74.706,75.098,62601,0
+XPP.US,D,20091113,000000,77.027,78.547,76.331,77.772,43559,0
+XPP.US,D,20091116,000000,79.998,82.062,79.95,81.173,60973,0
+XPP.US,D,20091117,000000,80.217,81.048,79.166,80.675,44253,0
+XPP.US,D,20091118,000000,79.722,79.978,78.012,78.728,41415,0
+XPP.US,D,20091119,000000,76.426,76.551,74.116,75.165,78414,0
+XPP.US,D,20091120,000000,74.059,75.079,73.943,74.984,39020,0
+XPP.US,D,20091123,000000,78.901,79.625,77.954,78.441,49062,0
+XPP.US,D,20091124,000000,76.034,76.588,74.86,76.588,61797,0
+XPP.US,D,20091125,000000,77.008,77.428,76.235,76.989,60687,0
+XPP.US,D,20091127,000000,68.5,71.489,67.171,70.21,150907,0
+XPP.US,D,20091130,000000,71.508,72.339,70.563,71.89,69219,0
+XPP.US,D,20091201,000000,75.175,76.655,75.059,75.729,43563,0
+XPP.US,D,20091202,000000,76.235,77.191,75.758,76.13,11685,0
+XPP.US,D,20091203,000000,76.464,77.172,74.957,75.156,31019,0
+XPP.US,D,20091204,000000,78.079,79.157,75.518,77.249,37591,0
+XPP.US,D,20091207,000000,75.414,76.455,75.088,75.127,29656,0
+XPP.US,D,20091208,000000,72.539,72.873,71.144,71.738,50957,0
+XPP.US,D,20091209,000000,71.192,71.709,70.105,71.403,25417,0
+XPP.US,D,20091210,000000,71.356,71.767,70.955,71.125,15426,0
+XPP.US,D,20091211,000000,71.795,71.928,70.592,71.385,19954,0
+XPP.US,D,20091214,000000,72.061,72.539,71.622,71.938,21295,0
+XPP.US,D,20091215,000000,70.467,71.632,70.047,70.448,40042,0
+XPP.US,D,20091216,000000,69.836,70.467,69.283,69.531,35250,0
+XPP.US,D,20091217,000000,66.925,67.068,65.654,65.769,75735,0
+XPP.US,D,20091218,000000,64.843,65.282,63.783,64.794,44067,0
+XPP.US,D,20091221,000000,64.097,65.444,64.097,65.099,52766,0
+XPP.US,D,20091222,000000,65.071,65.96,64.614,64.975,37579,0
+XPP.US,D,20091223,000000,66.161,66.79,65.634,66.771,47884,0
+XPP.US,D,20091224,000000,67.936,68.424,67.659,68.184,16241,0
+XPP.US,D,20091228,000000,68.434,68.624,67.2,67.555,24399,0
+XPP.US,D,20091229,000000,67.602,67.898,66.963,67.219,10618,0
+XPP.US,D,20091230,000000,66.485,67.2,66.475,67.2,18466,0
+XPP.US,D,20091231,000000,69.169,69.463,67.831,67.965,21481,0
+XPP.US,D,20100104,000000,69.713,70.802,69.713,70.802,44805,0
+XPP.US,D,20100105,000000,73.208,73.78,72.634,73.637,52979,0
+XPP.US,D,20100106,000000,75.032,75.442,73.332,75.375,37625,0
+XPP.US,D,20100107,000000,74.421,74.421,72.407,73.218,37608,0
+XPP.US,D,20100108,000000,72.778,73.647,71.956,73.647,31735,0
+XPP.US,D,20100111,000000,74.526,74.64,72.749,73.714,33013,0
+XPP.US,D,20100112,000000,71.536,71.536,69.264,70.371,67733,0
+XPP.US,D,20100113,000000,68.958,68.977,67.526,68.596,33978,0
+XPP.US,D,20100114,000000,67.344,67.545,66.752,67.354,82547,0
+XPP.US,D,20100115,000000,66.656,66.656,65.08,65.406,100031,0
+XPP.US,D,20100119,000000,67.373,69.521,67.373,69.398,83916,0
+XPP.US,D,20100120,000000,64.938,64.938,63.076,64.317,111452,0
+XPP.US,D,20100121,000000,62.273,62.512,59.216,59.428,172328,0
+XPP.US,D,20100122,000000,60.354,60.555,57.738,57.766,90636,0
+XPP.US,D,20100125,000000,59.953,60.239,58.826,59.59,75982,0
+XPP.US,D,20100126,000000,56.171,57.564,55.378,56.2,118392,0
+XPP.US,D,20100127,000000,54.833,55.999,53.87,55.541,82229,0
+XPP.US,D,20100128,000000,57.366,57.651,54.997,56.085,101024,0
+XPP.US,D,20100129,000000,57.766,57.814,55.197,55.694,50772,0
+XPP.US,D,20100201,000000,57.289,59.274,57.289,59.274,61315,0
+XPP.US,D,20100202,000000,58.682,60.182,58.033,59.925,58278,0
+XPP.US,D,20100203,000000,60.402,61.003,59.533,59.925,36455,0
+XPP.US,D,20100204,000000,57.593,57.593,54.272,54.338,119891,0
+XPP.US,D,20100205,000000,52.953,53.649,50.613,53.432,154686,0
+XPP.US,D,20100208,000000,53.133,53.908,52.112,52.112,80673,0
+XPP.US,D,20100209,000000,54.748,56.82,54.099,55.723,212621,0
+XPP.US,D,20100210,000000,56.477,57.299,54.92,56.285,37508,0
+XPP.US,D,20100211,000000,57.366,59.313,56.744,59.313,45078,0
+XPP.US,D,20100212,000000,56.84,57.47,55.618,57.106,133487,0
+XPP.US,D,20100216,000000,58.434,59.207,57.385,58.893,124208,0
+XPP.US,D,20100217,000000,60.03,60.068,58.74,59.409,67333,0
+XPP.US,D,20100218,000000,58.348,59.743,58.348,59.419,14084,0
+XPP.US,D,20100219,000000,56.868,58.091,56.696,57.395,65472,0
+XPP.US,D,20100222,000000,58.481,58.731,57.661,57.834,34884,0
+XPP.US,D,20100223,000000,58.043,58.463,55.952,56.161,84583,0
+XPP.US,D,20100224,000000,57.279,58.396,57.145,58.245,44190,0
+XPP.US,D,20100225,000000,55.761,57.593,55.263,57.395,141524,0
+XPP.US,D,20100226,000000,58.348,59.303,57.757,58.96,25849,0
+XPP.US,D,20100301,000000,61.452,62.32,61.242,62.121,70659,0
+XPP.US,D,20100302,000000,63.076,64.03,62.704,63.019,78242,0
+XPP.US,D,20100303,000000,63.123,64.078,62.628,62.655,28832,0
+XPP.US,D,20100304,000000,61.213,61.509,60.23,60.831,31722,0
+XPP.US,D,20100305,000000,62.599,63.754,62.198,63.697,60999,0
+XPP.US,D,20100308,000000,64.164,64.67,64.135,64.203,43452,0
+XPP.US,D,20100309,000000,63.869,65.302,63.869,64.298,39240,0
+XPP.US,D,20100310,000000,64.269,65.586,64.269,64.852,34602,0
+XPP.US,D,20100311,000000,63.706,64.623,62.836,64.498,49474,0
+XPP.US,D,20100312,000000,64.412,64.508,63.476,63.944,26179,0
+XPP.US,D,20100315,000000,62.694,62.913,61.701,62.599,48694,0
+XPP.US,D,20100316,000000,62.599,63.429,62.044,63.123,34811,0
+XPP.US,D,20100317,000000,65.014,65.979,64.614,65.186,46127,0
+XPP.US,D,20100318,000000,65.023,65.128,64.021,64.661,18438,0
+XPP.US,D,20100319,000000,64.717,64.814,62.971,63.429,30118,0
+XPP.US,D,20100322,000000,62.15,63.905,61.977,63.592,31459,0
+XPP.US,D,20100323,000000,63.381,64.279,63,64.135,41825,0
+XPP.US,D,20100324,000000,62.789,62.981,61.939,62.512,41158,0
+XPP.US,D,20100325,000000,62.131,62.273,60.02,60.402,61938,0
+XPP.US,D,20100326,000000,62.646,63.62,61.815,62.628,68811,0
+XPP.US,D,20100329,000000,63.783,65.234,63.745,65.099,28319,0
+XPP.US,D,20100330,000000,66.466,68.08,66.466,67.039,69234,0
+XPP.US,D,20100331,000000,66.322,67.507,66.209,66.723,45960,0
+XPP.US,D,20100401,000000,69.236,70.496,69.236,70.428,87565,0
+XPP.US,D,20100405,000000,71.202,72.339,71.039,72.09,83868,0
+XPP.US,D,20100406,000000,71.375,72.578,71.231,72.224,39654,0
+XPP.US,D,20100407,000000,72.195,72.224,70.38,71.26,52790,0
+XPP.US,D,20100408,000000,70.945,72.578,70.038,72.071,79344,0
+XPP.US,D,20100409,000000,73.484,74.841,73.332,74.831,48836,0
+XPP.US,D,20100412,000000,72.854,73.475,72.549,72.883,76630,0
+XPP.US,D,20100413,000000,72.1,72.253,70.686,72.214,45218,0
+XPP.US,D,20100414,000000,72.682,73.953,72.435,73.647,78935,0
+XPP.US,D,20100415,000000,72.568,73.141,72.129,72.568,53028,0
+XPP.US,D,20100416,000000,69.35,69.55,66.37,67.219,164731,0
+XPP.US,D,20100419,000000,65.473,66.495,64.394,66.045,79084,0
+XPP.US,D,20100420,000000,68.28,68.299,67.142,67.946,71401,0
+XPP.US,D,20100421,000000,66.963,66.963,65.032,66.142,96927,0
+XPP.US,D,20100422,000000,65.33,66.838,64.385,66.752,37412,0
+XPP.US,D,20100423,000000,65.109,66.543,64.891,66.456,30867,0
+XPP.US,D,20100426,000000,67.03,67.335,66.447,66.504,38482,0
+XPP.US,D,20100427,000000,64.308,64.651,61.147,61.614,94158,0
+XPP.US,D,20100428,000000,63,63.104,61.242,62.798,56322,0
+XPP.US,D,20100429,000000,62.348,63.524,61.967,63,47755,0
+XPP.US,D,20100430,000000,64.517,64.517,62.348,62.551,33708,0
+XPP.US,D,20100503,000000,63.209,63.915,62.208,63.706,40136,0
+XPP.US,D,20100504,000000,60.725,60.793,58.148,58.98,110992,0
+XPP.US,D,20100505,000000,57.395,59.475,56.706,57.154,76092,0
+XPP.US,D,20100506,000000,56.974,57.814,47.749,53.422,141925,0
+XPP.US,D,20100507,000000,54.891,56.438,52.628,54.528,102120,0
+XPP.US,D,20100510,000000,60.182,60.841,59.14,60.764,139120,0
+XPP.US,D,20100511,000000,57.27,60.162,57.021,58.578,91554,0
+XPP.US,D,20100512,000000,58.501,59.322,58.11,59.103,45049,0
+XPP.US,D,20100513,000000,59.332,59.829,58.273,58.52,61904,0
+XPP.US,D,20100514,000000,57.299,57.318,54.91,56.371,91054,0
+XPP.US,D,20100517,000000,55.627,56.333,53.432,55.732,84542,0
+XPP.US,D,20100518,000000,57.318,57.918,54.451,55.064,105451,0
+XPP.US,D,20100519,000000,54.128,55.493,53.287,54.978,81248,0
+XPP.US,D,20100520,000000,52.103,52.896,50.517,51.034,110325,0
+XPP.US,D,20100521,000000,49.783,54.682,49.238,54.214,146889,0
+XPP.US,D,20100524,000000,54.997,56.41,54.634,54.862,62409,0
+XPP.US,D,20100525,000000,50.376,53.88,49.888,53.621,78011,0
+XPP.US,D,20100526,000000,54.223,56.229,53.133,53.621,53043,0
+XPP.US,D,20100527,000000,56.582,58.702,56.132,58.635,103071,0
+XPP.US,D,20100528,000000,58.759,58.759,56.342,57.622,70659,0
+XPP.US,D,20100601,000000,56.506,58.129,54.853,55.102,61780,0
+XPP.US,D,20100602,000000,55.999,58.301,55.407,58.033,54068,0
+XPP.US,D,20100603,000000,58.225,59.207,55.96,57.432,54250,0
+XPP.US,D,20100604,000000,55.349,56.467,53.898,54.654,91443,0
+XPP.US,D,20100607,000000,55.168,55.531,53.602,53.602,79421,0
+XPP.US,D,20100608,000000,54.309,55.876,53.326,55.876,84765,0
+XPP.US,D,20100609,000000,57.097,58.778,55.903,56.668,112282,0
+XPP.US,D,20100610,000000,58.367,59.867,58.139,59.495,71552,0
+XPP.US,D,20100611,000000,57.661,60.479,57.661,60.22,47850,0
+XPP.US,D,20100614,000000,60.87,61.729,59.084,59.466,84349,0
+XPP.US,D,20100615,000000,60.421,62.454,60.421,62.445,51926,0
+XPP.US,D,20100616,000000,61.509,63.029,61.348,62.618,56241,0
+XPP.US,D,20100617,000000,61.881,61.881,60.058,61.166,79872,0
+XPP.US,D,20100618,000000,61.032,61.787,60.87,61.309,37497,0
+XPP.US,D,20100621,000000,66.302,66.944,64.298,65.5,121463,0
+XPP.US,D,20100622,000000,64.698,65.931,63.4,63.457,101766,0
+XPP.US,D,20100623,000000,65.08,65.416,63.61,64.461,50985,0
+XPP.US,D,20100624,000000,64.097,64.097,62.493,62.981,51926,0
+XPP.US,D,20100625,000000,63.677,64.756,62.884,64.24,79792,0
+XPP.US,D,20100628,000000,64.461,64.461,63.209,63.716,30106,0
+XPP.US,D,20100629,000000,59.791,60.114,58.225,58.311,151972,0
+XPP.US,D,20100630,000000,59.132,60.105,57.824,57.881,100116,0
+XPP.US,D,20100701,000000,57.863,58.807,56.295,58.673,108235,0
+XPP.US,D,20100702,000000,58.51,58.626,56.849,57.584,50278,0
+XPP.US,D,20100706,000000,60.354,61.396,58.731,59.666,91602,0
+XPP.US,D,20100707,000000,58.587,61.003,58.549,60.613,85387,0
+XPP.US,D,20100708,000000,59.972,60.622,59.274,60.286,66765,0
+XPP.US,D,20100709,000000,61.184,62.628,60.889,62.57,46669,0
+XPP.US,D,20100712,000000,62.512,63.029,61.414,61.987,40034,0
+XPP.US,D,20100713,000000,62.618,63.342,62.397,63.029,31261,0
+XPP.US,D,20100714,000000,61.614,62.283,60.994,62.006,63623,0
+XPP.US,D,20100715,000000,59.781,60.096,58.062,60.058,87972,0
+XPP.US,D,20100716,000000,58.321,58.386,56.467,56.696,82789,0
+XPP.US,D,20100719,000000,57.517,57.776,56.659,57.536,55600,0
+XPP.US,D,20100720,000000,57.956,60.898,57.956,60.688,73487,0
+XPP.US,D,20100721,000000,61.825,61.825,59.704,60.46,37547,0
+XPP.US,D,20100722,000000,62.56,64.451,62.56,63.944,60706,0
+XPP.US,D,20100723,000000,63.601,64.947,62.78,64.823,100873,0
+XPP.US,D,20100726,000000,63.515,64.938,63.209,64.575,65826,0
+XPP.US,D,20100727,000000,64.651,64.717,63.066,64.011,32223,0
+XPP.US,D,20100728,000000,63.793,64.441,63.429,63.992,26176,0
+XPP.US,D,20100729,000000,64.174,64.756,62.348,63.783,64214,0
+XPP.US,D,20100730,000000,62.56,64.632,62.083,64.375,28162,0
+XPP.US,D,20100802,000000,66.896,68.108,66.552,67.707,59734,0
+XPP.US,D,20100803,000000,66.341,66.609,65.359,66.543,30181,0
+XPP.US,D,20100804,000000,66.713,67.325,65.816,66.877,29558,0
+XPP.US,D,20100805,000000,65.883,66.619,65.33,66.562,22659,0
+XPP.US,D,20100806,000000,65.321,66.504,64.852,66.504,38192,0
+XPP.US,D,20100809,000000,67.133,67.44,66.752,67.133,20509,0
+XPP.US,D,20100810,000000,64.269,64.891,63.419,64.375,61041,0
+XPP.US,D,20100811,000000,61.691,61.691,60.258,60.783,67557,0
+XPP.US,D,20100812,000000,59.265,60.668,59.179,60.201,41129,0
+XPP.US,D,20100813,000000,60.613,60.85,60.124,60.354,16996,0
+XPP.US,D,20100816,000000,61.175,62.073,60.984,61.767,21642,0
+XPP.US,D,20100817,000000,62.894,63.697,62.368,62.817,21171,0
+XPP.US,D,20100818,000000,62.31,63.104,61.595,62.464,18627,0
+XPP.US,D,20100819,000000,62.76,62.76,60.735,61.738,25399,0
+XPP.US,D,20100820,000000,61.815,62.044,60.65,61.852,44464,0
+XPP.US,D,20100823,000000,61.338,61.566,60.162,60.22,22446,0
+XPP.US,D,20100824,000000,59.245,59.666,58.196,59.074,53555,0
+XPP.US,D,20100825,000000,58.225,59.265,57.451,58.903,60017,0
+XPP.US,D,20100826,000000,58.98,59.245,57.728,58.023,60606,0
+XPP.US,D,20100827,000000,59.113,60.277,57.871,60.124,57393,0
+XPP.US,D,20100830,000000,59.207,59.466,58.273,58.425,37058,0
+XPP.US,D,20100831,000000,58.254,59.093,57.68,58.177,29279,0
+XPP.US,D,20100901,000000,60.01,61.452,59.675,61.118,36761,0
+XPP.US,D,20100902,000000,61.557,62.358,61.309,62.358,34292,0
+XPP.US,D,20100903,000000,63.371,63.754,62.57,63.095,59206,0
+XPP.US,D,20100907,000000,63.716,63.822,61.719,61.825,46884,0
+XPP.US,D,20100908,000000,61.958,63.047,61.835,62.358,33286,0
+XPP.US,D,20100909,000000,63.419,63.447,62.531,62.942,42047,0
+XPP.US,D,20100910,000000,62.723,63.238,62.522,62.531,32571,0
+XPP.US,D,20100913,000000,65.835,66.246,65.454,66.093,92361,0
+XPP.US,D,20100914,000000,65.683,67.383,65.509,66.637,77644,0
+XPP.US,D,20100915,000000,64.833,65.998,64.775,65.844,47733,0
+XPP.US,D,20100916,000000,64.585,65.378,64.585,65.08,37888,0
+XPP.US,D,20100917,000000,66.084,66.283,65.33,66.283,26887,0
+XPP.US,D,20100920,000000,66.685,68.06,66.427,67.813,110922,0
+XPP.US,D,20100921,000000,67.402,68.443,67.02,67.813,69058,0
+XPP.US,D,20100922,000000,67.258,67.898,66.809,67.096,28514,0
+XPP.US,D,20100923,000000,66.074,67.152,65.798,66.026,34802,0
+XPP.US,D,20100924,000000,68.012,69.236,67.813,69.044,52241,0
+XPP.US,D,20100927,000000,68.414,68.747,68.108,68.176,55151,0
+XPP.US,D,20100928,000000,67.478,68.184,66.838,67.831,51524,0
+XPP.US,D,20100929,000000,68.987,68.987,68.299,68.71,71780,0
+XPP.US,D,20100930,000000,69.35,69.646,68.26,68.958,58519,0
+XPP.US,D,20101001,000000,69.685,70.505,69.559,70.105,44861,0
+XPP.US,D,20101004,000000,70.926,71.46,69.588,70.792,64155,0
+XPP.US,D,20101005,000000,72.148,73.914,72.09,73.666,59934,0
+XPP.US,D,20101006,000000,72.606,73.571,72.454,73.523,52425,0
+XPP.US,D,20101007,000000,72.836,72.836,71.441,72.214,52799,0
+XPP.US,D,20101008,000000,72.596,74.621,72.272,74.191,63026,0
+XPP.US,D,20101011,000000,74.966,75.615,74.822,75.615,47512,0
+XPP.US,D,20101012,000000,74.908,75.605,73.943,75.051,57980,0
+XPP.US,D,20101013,000000,77.601,79.539,77.601,78.641,73064,0
+XPP.US,D,20101014,000000,79.845,80.256,77.887,78.949,70013,0
+XPP.US,D,20101015,000000,81.058,81.058,77.973,80.217,123141,0
+XPP.US,D,20101018,000000,79.186,81.41,79.032,80.981,81991,0
+XPP.US,D,20101019,000000,78.679,78.93,76.693,76.979,129474,0
+XPP.US,D,20101020,000000,78.593,81.106,78.518,80.074,65528,0
+XPP.US,D,20101021,000000,80.886,80.924,77.83,79.883,108574,0
+XPP.US,D,20101022,000000,79.08,79.387,77.896,78.259,59043,0
+XPP.US,D,20101025,000000,80.122,81.249,80.036,80.15,29924,0
+XPP.US,D,20101026,000000,79.749,80.37,78.593,79.94,45551,0
+XPP.US,D,20101027,000000,75.929,76.435,73.886,76.34,104413,0
+XPP.US,D,20101028,000000,77.114,77.514,76.102,76.493,32558,0
+XPP.US,D,20101029,000000,74.677,75.967,74.668,75.948,36052,0
+XPP.US,D,20101101,000000,78.021,78.824,77.037,77.315,37749,0
+XPP.US,D,20101102,000000,79.387,79.722,78.975,79.416,41466,0
+XPP.US,D,20101103,000000,81.697,82.911,79.673,82.911,95861,0
+XPP.US,D,20101104,000000,84.772,86.146,84.772,85.871,78212,0
+XPP.US,D,20101105,000000,85.402,86.109,85.011,85.833,47942,0
+XPP.US,D,20101108,000000,86.117,86.358,85.202,85.804,39964,0
+XPP.US,D,20101109,000000,85.459,85.565,81.593,82.595,78641,0
+XPP.US,D,20101110,000000,82.289,83.656,80.771,83.637,53503,0
+XPP.US,D,20101111,000000,83.999,84.515,82.902,84.515,37474,0
+XPP.US,D,20101112,000000,80.646,81.478,78.173,79.387,124593,0
+XPP.US,D,20101115,000000,78.041,79.157,77.018,77.399,82178,0
+XPP.US,D,20101116,000000,75.136,75.136,72.291,72.72,228980,0
+XPP.US,D,20101117,000000,72.023,73.837,72.023,72.893,55535,0
+XPP.US,D,20101118,000000,75.701,76.836,75.701,76.015,62495,0
+XPP.US,D,20101119,000000,74.602,74.908,72.559,74.649,74821,0
+XPP.US,D,20101122,000000,74.295,75.203,72.214,73.963,72013,0
+XPP.US,D,20101123,000000,70.878,71.049,69.816,70.582,56580,0
+XPP.US,D,20101124,000000,72.233,73.342,71.975,73.083,79834,0
+XPP.US,D,20101126,000000,69.941,70.639,69.704,70.172,76038,0
+XPP.US,D,20101129,000000,70.907,72.1,69.855,71.861,81517,0
+XPP.US,D,20101130,000000,69.742,71.202,69.588,70.314,53347,0
+XPP.US,D,20101201,000000,73.657,74.257,72.96,73.571,94933,0
+XPP.US,D,20101202,000000,73.724,76.187,73.666,75.824,40328,0
+XPP.US,D,20101203,000000,71.984,74.173,71.9,73.599,62930,0
+XPP.US,D,20101206,000000,71.69,72.1,71.221,71.709,39247,0
+XPP.US,D,20101207,000000,73.724,73.886,72.119,72.148,33215,0
+XPP.US,D,20101208,000000,71.327,71.421,69.521,70.182,46096,0
+XPP.US,D,20101209,000000,70.448,70.448,69.426,70.067,23401,0
+XPP.US,D,20101210,000000,70.285,70.878,70.192,70.457,36560,0
+XPP.US,D,20101213,000000,71.851,72.653,71.489,71.832,37531,0
+XPP.US,D,20101214,000000,72.003,72.243,70.935,71.661,41473,0
+XPP.US,D,20101215,000000,69.78,69.845,67.888,68.318,60923,0
+XPP.US,D,20101216,000000,67.517,68.004,67.077,67.822,21591,0
+XPP.US,D,20101217,000000,67.402,67.86,67.03,67.707,18366,0
+XPP.US,D,20101220,000000,67.898,68.041,67.039,67.545,95962,0
+XPP.US,D,20101221,000000,69.331,70.525,69.217,70.295,78339,0
+XPP.US,D,20101222,000000,69.941,70.238,69.836,70.067,33293,0
+XPP.US,D,20101223,000000,68.424,68.587,68.031,68.376,28389,0
+XPP.US,D,20101227,000000,67.181,68.289,67.039,68.051,16186,0
+XPP.US,D,20101228,000000,66.78,67.287,66.084,67.087,47187,0
+XPP.US,D,20101229,000000,68.395,69.15,68.395,68.747,37357,0
+XPP.US,D,20101230,000000,68.863,69.246,68.318,68.434,12121,0
+XPP.US,D,20101231,000000,69.54,69.826,69.416,69.826,11743,0
+XPP.US,D,20110103,000000,72.359,72.463,71.584,71.89,70890,0
+XPP.US,D,20110104,000000,73.532,73.752,72.071,73.752,46036,0
+XPP.US,D,20110105,000000,72.759,74.164,72.759,73.809,38380,0
+XPP.US,D,20110106,000000,73.054,73.17,71.919,72.836,48888,0
+XPP.US,D,20110107,000000,72.682,72.711,70.476,71.651,34908,0
+XPP.US,D,20110110,000000,70.629,70.773,69.713,70.448,15774,0
+XPP.US,D,20110111,000000,72.109,72.454,71.632,72.003,20929,0
+XPP.US,D,20110112,000000,75.098,75.299,74.353,74.889,56798,0
+XPP.US,D,20110113,000000,75.088,75.203,74.04,74.649,35459,0
+XPP.US,D,20110114,000000,74.04,74.726,74.04,74.687,22789,0
+XPP.US,D,20110118,000000,73.054,73.647,72.711,73.542,27676,0
+XPP.US,D,20110119,000000,74.295,74.726,73.247,73.828,41735,0
+XPP.US,D,20110120,000000,72.378,72.378,69.836,71.594,88870,0
+XPP.US,D,20110121,000000,71.574,72.003,70.134,70.238,31308,0
+XPP.US,D,20110124,000000,69.463,69.98,69.331,69.816,30631,0
+XPP.US,D,20110125,000000,68.824,69.217,67.746,68.968,50470,0
+XPP.US,D,20110126,000000,70.028,70.192,69.283,69.656,22718,0
+XPP.US,D,20110127,000000,70.115,70.639,69.694,70.134,13228,0
+XPP.US,D,20110128,000000,69.359,69.359,65.979,66.408,89703,0
+XPP.US,D,20110131,000000,67.917,69.101,67.612,68.212,44163,0
+XPP.US,D,20110201,000000,68.5,69.502,68.462,68.987,28206,0
+XPP.US,D,20110202,000000,69.608,69.713,68.653,68.939,24551,0
+XPP.US,D,20110203,000000,68.929,69.246,68.251,68.51,17324,0
+XPP.US,D,20110204,000000,68.767,69.044,67.698,69.044,24198,0
+XPP.US,D,20110207,000000,67.726,68.289,67.555,67.813,32117,0
+XPP.US,D,20110208,000000,67.621,68.222,67.267,68.147,16665,0
+XPP.US,D,20110209,000000,65.816,65.816,63.716,64.604,99161,0
+XPP.US,D,20110210,000000,62.76,64.737,62.618,64.04,38402,0
+XPP.US,D,20110211,000000,63.706,65.769,63.553,65.176,32248,0
+XPP.US,D,20110214,000000,66.132,66.543,65.825,65.989,37126,0
+XPP.US,D,20110215,000000,65.292,65.769,64.823,65.596,28571,0
+XPP.US,D,20110216,000000,66.543,67.898,66.132,67.287,85143,0
+XPP.US,D,20110218,000000,69.445,69.463,68.137,68.634,38144,0
+XPP.US,D,20110222,000000,65.406,65.625,63.162,63.764,75546,0
+XPP.US,D,20110223,000000,63.774,64.288,62.608,63.783,75047,0
+XPP.US,D,20110224,000000,63.467,64.002,62.57,63.544,42966,0
+XPP.US,D,20110225,000000,65.061,65.702,64.689,65.663,69196,0
+XPP.US,D,20110228,000000,67.181,67.612,66.656,67.612,32715,0
+XPP.US,D,20110301,000000,68.184,68.184,66.283,66.723,20384,0
+XPP.US,D,20110302,000000,67.068,68.567,67.068,68.022,41924,0
+XPP.US,D,20110303,000000,69.121,70.419,69.121,70.351,100886,0
+XPP.US,D,20110304,000000,70.649,70.897,69.426,70.649,42079,0
+XPP.US,D,20110307,000000,71.651,72.003,69.54,69.855,75891,0
+XPP.US,D,20110308,000000,72.1,73.676,71.096,72.95,40714,0
+XPP.US,D,20110309,000000,73.303,74.228,72.95,73.866,42424,0
+XPP.US,D,20110310,000000,72.339,72.339,71.106,71.25,30138,0
+XPP.US,D,20110311,000000,69.798,71.221,69.579,70.897,19132,0
+XPP.US,D,20110314,000000,70.859,71.317,70.304,71.317,16644,0
+XPP.US,D,20110315,000000,65.567,69.617,65.567,68.681,64366,0
+XPP.US,D,20110316,000000,67.536,68.376,64.508,65.34,168464,0
+XPP.US,D,20110317,000000,66.132,66.78,65.387,66.036,48761,0
+XPP.US,D,20110318,000000,65.902,66.227,65.032,65.109,48808,0
+XPP.US,D,20110321,000000,67.669,68.681,67.402,68.366,68634,0
+XPP.US,D,20110322,000000,68.9,69.236,68.309,68.681,38237,0
+XPP.US,D,20110323,000000,68.997,70.182,68.596,69.913,50802,0
+XPP.US,D,20110324,000000,70.926,71.661,69.559,71.279,54414,0
+XPP.US,D,20110325,000000,71.115,72.1,71.115,71.356,19996,0
+XPP.US,D,20110328,000000,70.629,70.782,70.192,70.314,16396,0
+XPP.US,D,20110329,000000,70.821,71.842,70.792,71.536,28101,0
+XPP.US,D,20110330,000000,73.15,74.049,73.007,73.676,58787,0
+XPP.US,D,20110331,000000,74.488,75.672,74.04,75.366,78621,0
+XPP.US,D,20110401,000000,77.659,78.154,77.075,77.296,65197,0
+XPP.US,D,20110404,000000,79.013,80.256,78.45,80.159,126006,0
+XPP.US,D,20110405,000000,79.263,79.874,78.975,78.975,67865,0
+XPP.US,D,20110406,000000,79.787,80.341,79.34,79.519,51073,0
+XPP.US,D,20110407,000000,79.263,79.93,78.278,79.051,36939,0
+XPP.US,D,20110408,000000,79.978,80.294,78.365,79.205,16867,0
+XPP.US,D,20110411,000000,79.864,80.045,77.305,77.734,53650,0
+XPP.US,D,20110412,000000,76.693,77.143,75.156,75.776,21604,0
+XPP.US,D,20110413,000000,78.565,78.776,76.532,77.305,52771,0
+XPP.US,D,20110414,000000,76.998,77.791,76.626,77.505,14118,0
+XPP.US,D,20110415,000000,78.24,78.651,77.591,78.384,35014,0
+XPP.US,D,20110418,000000,75.117,75.758,74.088,75.375,80260,0
+XPP.US,D,20110419,000000,75.012,75.721,74.899,75.213,11007,0
+XPP.US,D,20110420,000000,78.431,79.282,78.021,78.862,25311,0
+XPP.US,D,20110421,000000,79.777,80.38,79.492,80.333,20122,0
+XPP.US,D,20110425,000000,79.683,80.054,78.413,78.602,50768,0
+XPP.US,D,20110426,000000,78.92,79.606,78.098,79.06,48384,0
+XPP.US,D,20110427,000000,77.887,77.887,75.711,77.601,92269,0
+XPP.US,D,20110428,000000,76.331,76.493,75.653,76.34,51514,0
+XPP.US,D,20110429,000000,75.682,76.455,75.079,76.34,25787,0
+XPP.US,D,20110502,000000,76.626,77.257,75.663,75.796,38283,0
+XPP.US,D,20110503,000000,74.488,74.649,73.035,74.088,46698,0
+XPP.US,D,20110504,000000,72.023,72.052,70.399,71.366,50678,0
+XPP.US,D,20110505,000000,70.115,72.013,69.713,70.448,91984,0
+XPP.US,D,20110506,000000,72.883,73.742,70.878,71.574,37926,0
+XPP.US,D,20110509,000000,72.32,72.559,71.087,71.861,20604,0
+XPP.US,D,20110510,000000,72.643,73.561,72.435,73.131,49926,0
+XPP.US,D,20110511,000000,72.157,72.157,69.789,71.049,38142,0
+XPP.US,D,20110512,000000,70.696,71.861,69.463,71.489,28772,0
+XPP.US,D,20110513,000000,71.622,71.728,69.044,69.588,53622,0
+XPP.US,D,20110516,000000,68.9,70.266,68.719,69.34,23908,0
+XPP.US,D,20110517,000000,68.948,69.694,68.5,69.473,20711,0
+XPP.US,D,20110518,000000,70.907,72.759,70.907,72.672,39940,0
+XPP.US,D,20110519,000000,72.643,72.845,71.832,72.596,13785,0
+XPP.US,D,20110520,000000,72.243,72.826,71.489,72.301,30593,0
+XPP.US,D,20110523,000000,68.863,69.101,67.936,68.891,40803,0
+XPP.US,D,20110524,000000,69.864,70.333,69.406,69.836,16558,0
+XPP.US,D,20110525,000000,70.295,71.011,70.172,70.639,9529,0
+XPP.US,D,20110526,000000,70.601,71.289,70.2,71.25,19896,0
+XPP.US,D,20110527,000000,72.691,73.294,72.454,72.817,17888,0
+XPP.US,D,20110531,000000,75.977,76.532,75.547,76.532,55695,0
+XPP.US,D,20110601,000000,75.814,75.92,73.38,73.742,21844,0
+XPP.US,D,20110602,000000,73.799,74.305,72.96,74.059,11647,0
+XPP.US,D,20110603,000000,70.802,72.09,70.754,71.173,30869,0
+XPP.US,D,20110606,000000,70.725,71.115,69.78,69.798,22471,0
+XPP.US,D,20110607,000000,71.289,71.909,70.61,70.686,24271,0
+XPP.US,D,20110608,000000,70.314,70.667,69.35,69.874,19513,0
+XPP.US,D,20110609,000000,69.207,70.525,68.51,70.105,37956,0
+XPP.US,D,20110610,000000,68.147,68.232,66.36,66.694,48887,0
+XPP.US,D,20110613,000000,68.548,68.738,66.944,67.593,23017,0
+XPP.US,D,20110614,000000,69.331,69.893,69.082,69.255,14521,0
+XPP.US,D,20110615,000000,67.583,67.965,66.084,66.752,24216,0
+XPP.US,D,20110616,000000,65.416,66.848,65.042,65.921,24228,0
+XPP.US,D,20110617,000000,66.074,66.37,65.663,65.902,12143,0
+XPP.US,D,20110620,000000,65.08,65.769,65.08,65.721,13938,0
+XPP.US,D,20110621,000000,66.026,67.678,66.017,67.536,36827,0
+XPP.US,D,20110622,000000,65.615,66.456,64.91,64.938,29076,0
+XPP.US,D,20110623,000000,63.658,65.509,62.628,65.49,31540,0
+XPP.US,D,20110624,000000,68.184,68.184,66.379,66.752,21859,0
+XPP.US,D,20110627,000000,67.917,69.293,67.469,68.987,21263,0
+XPP.US,D,20110628,000000,68.184,69.733,68.07,69.733,16744,0
+XPP.US,D,20110629,000000,68.567,69.398,68.012,69.293,20183,0
+XPP.US,D,20110630,000000,70.144,71.059,69.713,70.945,24048,0
+XPP.US,D,20110701,000000,71.106,72.407,70.887,72.071,18333,0
+XPP.US,D,20110705,000000,71.661,71.671,70.428,70.935,17918,0
+XPP.US,D,20110706,000000,68.872,69.169,67.774,69.15,20471,0
+XPP.US,D,20110707,000000,70.105,70.811,69.961,70.361,21321,0
+XPP.US,D,20110708,000000,69.312,69.789,68.137,68.757,34369,0
+XPP.US,D,20110711,000000,66.857,67.096,65.023,65.387,54214,0
+XPP.US,D,20110712,000000,64.279,65.042,63.774,64.279,26414,0
+XPP.US,D,20110713,000000,65.454,67.181,65.454,66.074,52092,0
+XPP.US,D,20110714,000000,66.37,66.685,64.947,65.253,16754,0
+XPP.US,D,20110715,000000,66.36,66.36,65.148,65.654,30234,0
+XPP.US,D,20110718,000000,65.225,65.426,64.212,65.119,27414,0
+XPP.US,D,20110719,000000,66.045,66.867,66.017,66.761,39650,0
+XPP.US,D,20110720,000000,67.039,67.975,66.934,67.565,34072,0
+XPP.US,D,20110721,000000,67.545,68.643,67.19,68.176,73809,0
+XPP.US,D,20110722,000000,68.968,69.398,68.587,69.159,31815,0
+XPP.US,D,20110725,000000,67.898,68.653,67.707,68.232,31661,0
+XPP.US,D,20110726,000000,69.675,70.256,69.073,69.932,39230,0
+XPP.US,D,20110727,000000,69.044,69.044,67.526,67.917,21822,0
+XPP.US,D,20110728,000000,68.9,69.588,68.347,69.006,24573,0
+XPP.US,D,20110729,000000,67.277,69.35,67.277,69.044,28363,0
+XPP.US,D,20110801,000000,69.951,69.97,67.077,68.434,38426,0
+XPP.US,D,20110802,000000,67.142,67.152,64.775,64.871,32268,0
+XPP.US,D,20110803,000000,64.021,64.556,61.653,64.317,71640,0
+XPP.US,D,20110804,000000,61.213,61.711,58.941,59.084,108469,0
+XPP.US,D,20110805,000000,58.759,59.361,54.032,57.432,179832,0
+XPP.US,D,20110808,000000,53.345,54.691,48.961,49.238,146612,0
+XPP.US,D,20110809,000000,49.944,52.963,47.5,52.876,185604,0
+XPP.US,D,20110810,000000,49.296,50.242,46.612,46.851,89084,0
+XPP.US,D,20110811,000000,48.426,51.998,48.426,51.529,47229,0
+XPP.US,D,20110812,000000,51.635,51.875,50.049,50.947,37332,0
+XPP.US,D,20110815,000000,53.851,54.701,53.393,54.634,20525,0
+XPP.US,D,20110816,000000,53.649,54.48,52.915,53.965,62352,0
+XPP.US,D,20110817,000000,54.461,55.131,53.068,53.668,35530,0
+XPP.US,D,20110818,000000,50.203,50.402,48.131,49.487,56322,0
+XPP.US,D,20110819,000000,49.104,50.376,48.704,48.704,20485,0
+XPP.US,D,20110822,000000,49.296,49.516,47.749,48.016,37472,0
+XPP.US,D,20110823,000000,50.088,52.543,48.98,52.543,27551,0
+XPP.US,D,20110824,000000,50.04,51.406,49.954,51.167,19755,0
+XPP.US,D,20110825,000000,52.026,52.294,49.821,50.488,118268,0
+XPP.US,D,20110826,000000,49.478,51.31,48.188,51.234,22908,0
+XPP.US,D,20110829,000000,52.141,54.243,52.083,54.214,27947,0
+XPP.US,D,20110830,000000,53.784,54.833,53.133,54.328,46631,0
+XPP.US,D,20110831,000000,55.952,56.352,54.968,56.095,121972,0
+XPP.US,D,20110901,000000,55.771,56.39,54.519,54.519,23680,0
+XPP.US,D,20110902,000000,52.055,52.847,51.693,51.97,17938,0
+XPP.US,D,20110906,000000,49.468,51.97,49.296,51.846,37581,0
+XPP.US,D,20110907,000000,53.191,54.07,52.781,53.945,40839,0
+XPP.US,D,20110908,000000,51.817,53.001,51.339,51.387,29335,0
+XPP.US,D,20110909,000000,50.44,50.527,48.455,48.503,33000,0
+XPP.US,D,20110912,000000,47.299,48.33,46.431,48.006,28814,0
+XPP.US,D,20110913,000000,48.207,48.465,47.394,48.445,52869,0
+XPP.US,D,20110914,000000,48.016,49.132,46.593,48.532,23586,0
+XPP.US,D,20110915,000000,49.104,49.715,47.902,49.715,55601,0
+XPP.US,D,20110916,000000,50.565,50.861,49.42,50.28,38859,0
+XPP.US,D,20110919,000000,46.124,47.443,45.704,47.157,48790,0
+XPP.US,D,20110920,000000,47.242,48.054,46.24,46.593,45661,0
+XPP.US,D,20110921,000000,45.515,45.916,42.315,42.429,197221,0
+XPP.US,D,20110922,000000,38.724,39.602,36.594,38.628,74330,0
+XPP.US,D,20110923,000000,37.426,39.182,37.397,38.772,54039,0
+XPP.US,D,20110926,000000,37.272,39.154,36.537,38.4,63705,0
+XPP.US,D,20110927,000000,41.475,43.47,41.427,42.268,87778,0
+XPP.US,D,20110928,000000,40.881,41.34,39.087,39.116,46909,0
+XPP.US,D,20110929,000000,40.958,41.016,39.383,40.052,48536,0
+XPP.US,D,20110930,000000,36.947,38.036,35.124,35.553,45395,0
+XPP.US,D,20111003,000000,33.644,34.971,32.679,32.718,42095,0
+XPP.US,D,20111004,000000,30.721,32.937,30.176,32.937,163271,0
+XPP.US,D,20111005,000000,32.574,35.486,32.555,35.438,161219,0
+XPP.US,D,20111006,000000,34.865,36.412,34.217,36.356,91626,0
+XPP.US,D,20111007,000000,36.966,37.196,35.323,35.524,134135,0
+XPP.US,D,20111010,000000,37.129,39.23,37.129,39.23,76625,0
+XPP.US,D,20111011,000000,39.316,41.837,39.154,40.863,44485,0
+XPP.US,D,20111012,000000,42.649,45.094,42.649,44.282,87525,0
+XPP.US,D,20111013,000000,43.402,43.574,41.732,43.174,42758,0
+XPP.US,D,20111014,000000,43.069,44.043,42.859,44.043,51871,0
+XPP.US,D,20111017,000000,43.327,43.337,41.206,41.35,42485,0
+XPP.US,D,20111018,000000,40.739,42.878,39.583,42.639,27389,0
+XPP.US,D,20111019,000000,41.282,42.028,40.081,40.118,44148,0
+XPP.US,D,20111020,000000,39.288,39.354,37.416,38.838,62606,0
+XPP.US,D,20111021,000000,39.775,41.064,39.775,40.929,55291,0
+XPP.US,D,20111024,000000,43.165,46.019,42.831,45.284,81629,0
+XPP.US,D,20111025,000000,44.883,45.103,43.738,43.91,55288,0
+XPP.US,D,20111026,000000,47.042,47.749,45.131,47.471,90047,0
+XPP.US,D,20111027,000000,51.817,54.374,50.271,53.021,127799,0
+XPP.US,D,20111028,000000,51.224,52.638,51.053,51.846,84789,0
+XPP.US,D,20111031,000000,48.628,49.085,46.985,46.985,41934,0
+XPP.US,D,20111101,000000,44.444,46.259,43.402,45.685,59996,0
+XPP.US,D,20111102,000000,49.019,50.671,48.465,50.671,25856,0
+XPP.US,D,20111103,000000,50.937,53.104,49.972,52.361,41982,0
+XPP.US,D,20111104,000000,51.558,51.722,49.286,51.167,29176,0
+XPP.US,D,20111107,000000,51.606,52.733,50.681,52.6,48134,0
+XPP.US,D,20111108,000000,53.058,54.91,51.769,54.777,52408,0
+XPP.US,D,20111109,000000,50.681,51.129,47.863,48.675,74758,0
+XPP.US,D,20111110,000000,50.097,50.402,48.704,49.267,39468,0
+XPP.US,D,20111111,000000,50.45,51.988,50.309,51.329,41515,0
+XPP.US,D,20111114,000000,50.976,50.976,49.057,50.04,26586,0
+XPP.US,D,20111115,000000,50.347,51.894,50.184,51.253,39650,0
+XPP.US,D,20111116,000000,48.063,49.229,46.956,47.138,59119,0
+XPP.US,D,20111117,000000,47.327,47.749,44.186,44.511,82579,0
+XPP.US,D,20111118,000000,45.419,45.486,44.454,44.788,34855,0
+XPP.US,D,20111121,000000,42.504,42.601,40.824,42.009,107225,0
+XPP.US,D,20111122,000000,42.152,42.831,41.103,42.075,51535,0
+XPP.US,D,20111123,000000,40.997,41.064,39.727,39.956,51677,0
+XPP.US,D,20111125,000000,39.966,40.834,39.804,39.86,21891,0
+XPP.US,D,20111128,000000,42.983,43.26,42.095,42.755,47541,0
+XPP.US,D,20111129,000000,42.458,43.365,41.952,42.046,68095,0
+XPP.US,D,20111130,000000,46.134,47.452,46.001,46.86,108694,0
+XPP.US,D,20111201,000000,47.673,48.503,47.529,47.749,79799,0
+XPP.US,D,20111202,000000,48.532,48.932,47.033,47.251,33773,0
+XPP.US,D,20111205,000000,48.961,49.391,48.006,48.474,74804,0
+XPP.US,D,20111206,000000,47.692,48.33,47.033,47.653,55742,0
+XPP.US,D,20111207,000000,47.433,48.57,46.975,48.273,21023,0
+XPP.US,D,20111208,000000,47.138,47.5,45.169,45.4,54437,0
+XPP.US,D,20111209,000000,45.916,47.404,45.877,46.841,37472,0
+XPP.US,D,20111212,000000,44.406,44.406,42.697,43.346,60230,0
+XPP.US,D,20111213,000000,44.235,44.626,42.467,42.849,35427,0
+XPP.US,D,20111214,000000,42.495,42.678,41.617,41.875,132732,0
+XPP.US,D,20111215,000000,42.239,42.372,41.103,41.321,40015,0
+XPP.US,D,20111216,000000,42.581,43.537,42.095,42.353,24498,0
+XPP.US,D,20111219,000000,42.114,42.306,40.175,40.289,35190,0
+XPP.US,D,20111220,000000,41.97,43.796,41.97,43.642,34988,0
+XPP.US,D,20111221,000000,42.104,43.031,41.436,43.031,31891,0
+XPP.US,D,20111222,000000,43.079,44.683,43.021,44.387,17598,0
+XPP.US,D,20111223,000000,44.262,44.491,43.929,44.482,9013,0
+XPP.US,D,20111227,000000,44.061,44.406,43.709,44.005,15378,0
+XPP.US,D,20111228,000000,43.117,43.269,42.191,42.439,19060,0
+XPP.US,D,20111229,000000,42.783,43.298,42.783,43.232,8911,0
+XPP.US,D,20111230,000000,43.108,43.537,43.079,43.356,3664,0
+XPP.US,D,20120103,000000,45.552,46.458,45.552,46.019,21143,0
+XPP.US,D,20120104,000000,44.415,44.893,44.148,44.854,25656,0
+XPP.US,D,20120105,000000,44.53,45.543,44.052,45.313,23127,0
+XPP.US,D,20120106,000000,44.559,44.559,43.594,43.891,22986,0
+XPP.US,D,20120109,000000,45.515,45.953,45.381,45.877,22180,0
+XPP.US,D,20120110,000000,47.776,48.789,47.776,48.111,44676,0
+XPP.US,D,20120111,000000,47.815,48.121,47.52,47.958,30449,0
+XPP.US,D,20120112,000000,48.179,48.283,47.51,48.169,17235,0
+XPP.US,D,20120113,000000,47.27,48.121,46.793,47.987,18016,0
+XPP.US,D,20120117,000000,50.347,50.613,49.792,50.232,47251,0
+XPP.US,D,20120118,000000,50.411,52.132,50.28,52.016,47657,0
+XPP.US,D,20120119,000000,53.04,53.335,52.332,52.905,28094,0
+XPP.US,D,20120120,000000,52.275,53.152,51.884,53.011,19356,0
+XPP.US,D,20120123,000000,53.316,54.882,53.258,53.592,29271,0
+XPP.US,D,20120124,000000,53.001,54.195,52.543,53.803,20001,0
+XPP.US,D,20120125,000000,53.668,55.417,53.21,55.188,17356,0
+XPP.US,D,20120126,000000,55.894,56.229,54.272,54.423,38142,0
+XPP.US,D,20120127,000000,54.833,55.732,54.833,55.647,18023,0
+XPP.US,D,20120130,000000,52.217,53.087,51.482,52.591,26426,0
+XPP.US,D,20120131,000000,53.813,53.813,52.562,53.326,8194,0
+XPP.US,D,20120201,000000,54.968,55.818,54.538,55.15,30797,0
+XPP.US,D,20120202,000000,56.515,57.299,56.267,56.611,21380,0
+XPP.US,D,20120203,000000,58.052,58.597,57.67,58.148,321139,0
+XPP.US,D,20120206,000000,56.209,56.62,56.008,56.39,84693,0
+XPP.US,D,20120207,000000,55.579,56.209,54.91,55.942,48112,0
+XPP.US,D,20120208,000000,56.877,57.881,56.84,57.805,42560,0
+XPP.US,D,20120209,000000,57.508,57.718,56.085,57.03,60010,0
+XPP.US,D,20120210,000000,54.09,54.138,52.963,53.697,44309,0
+XPP.US,D,20120213,000000,55.245,55.465,54.719,55.064,32960,0
+XPP.US,D,20120214,000000,54.709,54.968,54.291,54.959,19818,0
+XPP.US,D,20120215,000000,56.954,57.087,55.903,56.056,28601,0
+XPP.US,D,20120216,000000,56.267,57.564,55.903,57.555,31457,0
+XPP.US,D,20120217,000000,57.928,57.928,56.935,57.413,11465,0
+XPP.US,D,20120221,000000,56.954,57.299,56.095,56.506,20249,0
+XPP.US,D,20120222,000000,57.222,57.622,56.945,57.46,12137,0
+XPP.US,D,20120223,000000,57.154,57.328,56.725,57.011,40582,0
+XPP.US,D,20120224,000000,56.877,57.709,56.877,57.164,13265,0
+XPP.US,D,20120227,000000,55.131,56.152,54.701,55.866,17619,0
+XPP.US,D,20120228,000000,57.087,57.651,56.772,57.508,33627,0
+XPP.US,D,20120229,000000,57.985,58.74,57.135,57.366,25105,0
+XPP.US,D,20120301,000000,57.251,57.776,56.82,57.612,21528,0
+XPP.US,D,20120302,000000,57.087,57.508,56.706,57.385,13513,0
+XPP.US,D,20120305,000000,55.282,55.502,53.993,54.384,31015,0
+XPP.US,D,20120306,000000,51.005,51.005,49.859,50.469,51401,0
+XPP.US,D,20120307,000000,50.613,51.129,50.337,50.843,6885,0
+XPP.US,D,20120308,000000,52.857,53.47,52.361,53.191,18641,0
+XPP.US,D,20120309,000000,53.87,54.223,53.564,53.813,14755,0
+XPP.US,D,20120312,000000,53.63,53.764,53.068,53.21,14235,0
+XPP.US,D,20120313,000000,54.374,56.448,54.214,56.419,28127,0
+XPP.US,D,20120314,000000,54.605,55.102,52.524,52.79,42925,0
+XPP.US,D,20120315,000000,52.828,53.393,52.495,53.355,29182,0
+XPP.US,D,20120316,000000,53.191,53.488,52.609,53.096,25564,0
+XPP.US,D,20120319,000000,50.785,51.568,50.757,50.91,38175,0
+XPP.US,D,20120320,000000,49.038,49.114,48.283,49.019,49069,0
+XPP.US,D,20120321,000000,48.865,49.572,48.666,49.391,18929,0
+XPP.US,D,20120322,000000,48.33,48.397,47.366,47.987,25893,0
+XPP.US,D,20120323,000000,47.5,48.179,47.27,48.092,22429,0
+XPP.US,D,20120326,000000,48.493,49.248,48.426,49.114,29346,0
+XPP.US,D,20120327,000000,49.439,49.516,48.779,48.884,11969,0
+XPP.US,D,20120328,000000,48.378,48.378,46.975,47.52,28693,0
+XPP.US,D,20120329,000000,45.858,46.688,44.883,46.412,51099,0
+XPP.US,D,20120330,000000,47.815,47.911,47.081,47.327,30564,0
+XPP.US,D,20120402,000000,47.175,48.903,46.927,48.445,21180,0
+XPP.US,D,20120403,000000,48.971,49.019,47.815,48.779,26944,0
+XPP.US,D,20120404,000000,47.071,47.471,46.497,47.299,18603,0
+XPP.US,D,20120405,000000,47.299,48.388,47.299,48.33,16784,0
+XPP.US,D,20120409,000000,46.64,46.936,46.383,46.477,25153,0
+XPP.US,D,20120410,000000,46.458,46.564,44.597,45.007,37208,0
+XPP.US,D,20120411,000000,46.326,46.468,45.858,46.058,21523,0
+XPP.US,D,20120412,000000,47.052,49.516,47.052,49.296,53256,0
+XPP.US,D,20120413,000000,49.534,49.658,48.321,49.296,31410,0
+XPP.US,D,20120416,000000,49.773,49.944,47.997,48.378,39816,0
+XPP.US,D,20120417,000000,48.942,49.725,48.675,49.516,37894,0
+XPP.US,D,20120418,000000,49.19,49.735,49.057,49.582,24815,0
+XPP.US,D,20120419,000000,50.356,51.053,49.449,50.184,38758,0
+XPP.US,D,20120420,000000,50.947,51.75,50.747,50.795,58034,0
+XPP.US,D,20120423,000000,48.263,48.445,47.166,48.159,52992,0
+XPP.US,D,20120424,000000,48.704,49.277,48.484,48.618,28703,0
+XPP.US,D,20120425,000000,49.267,49.543,48.884,49.478,11157,0
+XPP.US,D,20120426,000000,49.677,50.411,49.667,50.174,20719,0
+XPP.US,D,20120427,000000,50.117,50.613,49.507,50.421,24716,0
+XPP.US,D,20120430,000000,50.785,50.966,49.935,50.575,17422,0
+XPP.US,D,20120501,000000,50.632,52.303,50.604,51.693,21000,0
+XPP.US,D,20120502,000000,51.11,51.635,50.488,51.529,18478,0
+XPP.US,D,20120503,000000,51.224,51.224,50.327,50.555,17688,0
+XPP.US,D,20120504,000000,49.85,50.049,48.704,48.98,12075,0
+XPP.US,D,20120507,000000,48.704,49.095,48.368,48.685,21579,0
+XPP.US,D,20120508,000000,47.394,47.452,45.552,46.669,74150,0
+XPP.US,D,20120509,000000,45.198,45.762,44.491,45.352,39940,0
+XPP.US,D,20120510,000000,45.552,45.589,44.836,44.999,18838,0
+XPP.US,D,20120511,000000,44.071,44.902,43.565,43.938,41404,0
+XPP.US,D,20120514,000000,42.504,42.868,41.97,42.381,38181,0
+XPP.US,D,20120515,000000,42.707,42.973,41.961,42.353,33761,0
+XPP.US,D,20120516,000000,41.159,41.751,40.442,40.442,44745,0
+XPP.US,D,20120517,000000,40.042,40.223,38.647,38.714,25356,0
+XPP.US,D,20120518,000000,39.02,39.182,38.16,38.275,18499,0
+XPP.US,D,20120521,000000,38.772,40.233,38.714,40.156,30880,0
+XPP.US,D,20120522,000000,40.013,40.568,38.79,39.602,71610,0
+XPP.US,D,20120523,000000,38.532,38.877,37.626,38.819,44132,0
+XPP.US,D,20120524,000000,38.877,38.962,37.149,37.588,19310,0
+XPP.US,D,20120525,000000,37.243,37.301,36.976,37.262,18497,0
+XPP.US,D,20120529,000000,40.071,40.262,39.546,40.165,53910,0
+XPP.US,D,20120530,000000,38.676,38.867,38.227,38.772,23280,0
+XPP.US,D,20120531,000000,39.421,39.727,38.541,39.345,43989,0
+XPP.US,D,20120601,000000,37.654,38.046,37.301,37.339,43714,0
+XPP.US,D,20120604,000000,37.062,37.483,36.575,37.168,26301,0
+XPP.US,D,20120605,000000,37.349,37.521,36.729,37.281,14888,0
+XPP.US,D,20120606,000000,38.17,39.421,38.093,39.278,15835,0
+XPP.US,D,20120607,000000,41.837,41.856,39.678,39.88,72252,0
+XPP.US,D,20120608,000000,38.036,38.102,37.368,37.663,35789,0
+XPP.US,D,20120611,000000,39.22,39.24,37.492,37.55,31775,0
+XPP.US,D,20120612,000000,38.896,39.393,38.486,39.316,19561,0
+XPP.US,D,20120613,000000,39.478,40.357,39.478,39.602,31092,0
+XPP.US,D,20120614,000000,38.962,40.394,38.829,39.832,26704,0
+XPP.US,D,20120615,000000,40.91,41.523,40.786,41.523,44737,0
+XPP.US,D,20120618,000000,41.58,41.99,41.282,41.875,25142,0
+XPP.US,D,20120619,000000,42.162,43.117,42.162,42.678,41546,0
+XPP.US,D,20120620,000000,42.268,42.572,41.446,42.239,15121,0
+XPP.US,D,20120621,000000,40.987,40.987,38.657,38.666,29543,0
+XPP.US,D,20120622,000000,38.829,38.972,38.4,38.819,23013,0
+XPP.US,D,20120625,000000,37.816,37.816,36.748,37.178,16386,0
+XPP.US,D,20120626,000000,38.208,38.304,37.778,37.961,14141,0
+XPP.US,D,20120627,000000,38.972,39.325,38.714,39.049,26422,0
+XPP.US,D,20120628,000000,38.026,38.637,37.683,38.637,23378,0
+XPP.US,D,20120629,000000,40.529,41.646,40.318,41.533,46187,0
+XPP.US,D,20120702,000000,41.427,41.637,40.72,41.398,22443,0
+XPP.US,D,20120703,000000,41.894,42.916,41.894,42.783,10262,0
+XPP.US,D,20120705,000000,42.372,42.916,42.21,42.485,35309,0
+XPP.US,D,20120706,000000,41.302,41.436,40.394,40.92,54650,0
+XPP.US,D,20120709,000000,40.185,40.185,39.421,39.947,26183,0
+XPP.US,D,20120710,000000,40.042,40.042,38.046,38.438,31111,0
+XPP.US,D,20120711,000000,39.296,39.526,38.734,39.116,15743,0
+XPP.US,D,20120712,000000,37.54,37.903,37.033,37.644,75230,0
+XPP.US,D,20120713,000000,38.198,39.02,38.198,38.829,28002,0
+XPP.US,D,20120716,000000,38.131,38.514,37.778,38.477,8587,0
+XPP.US,D,20120717,000000,39.612,40.404,38.705,40.185,43832,0
+XPP.US,D,20120718,000000,39.63,39.87,39.63,39.698,18766,0
+XPP.US,D,20120719,000000,40.824,41.808,40.824,41.485,44652,0
+XPP.US,D,20120720,000000,41.206,41.206,39.88,40.423,33353,0
+XPP.US,D,20120723,000000,38.237,39.106,37.797,38.819,95138,0
+XPP.US,D,20120724,000000,38.695,38.695,37.961,38.523,33322,0
+XPP.US,D,20120725,000000,39.393,39.583,38.781,38.991,23480,0
+XPP.US,D,20120726,000000,40.109,40.539,39.804,40.328,35101,0
+XPP.US,D,20120727,000000,41.159,43.002,40.873,42.514,43325,0
+XPP.US,D,20120730,000000,42.401,42.668,42.181,42.362,35607,0
+XPP.US,D,20120731,000000,42.897,43.279,42.658,42.726,30468,0
+XPP.US,D,20120801,000000,43.537,43.555,42.763,42.887,16729,0
+XPP.US,D,20120802,000000,41.98,42.668,41.542,42.133,28378,0
+XPP.US,D,20120803,000000,43.431,44.425,43.431,44.1,54813,0
+XPP.US,D,20120806,000000,44.406,45.255,44.406,44.607,29462,0
+XPP.US,D,20120807,000000,45.458,45.685,45.122,45.188,25374,0
+XPP.US,D,20120808,000000,45.026,45.656,45.026,45.159,6314,0
+XPP.US,D,20120809,000000,46.029,46.326,45.458,45.458,14720,0
+XPP.US,D,20120810,000000,44.817,45.381,44.693,45.207,10094,0
+XPP.US,D,20120813,000000,44.53,44.788,44.215,44.588,11813,0
+XPP.US,D,20120814,000000,45.448,45.515,45.075,45.113,11642,0
+XPP.US,D,20120815,000000,44.435,44.769,44.435,44.655,1858,0
+XPP.US,D,20120816,000000,43.7,43.976,43.269,43.719,21411,0
+XPP.US,D,20120817,000000,43.757,43.929,43.184,43.402,14948,0
+XPP.US,D,20120820,000000,42.811,43.337,42.707,43.279,7515,0
+XPP.US,D,20120821,000000,43.402,43.757,42.726,42.963,36069,0
+XPP.US,D,20120822,000000,42.458,42.907,42.095,42.878,10636,0
+XPP.US,D,20120823,000000,43.289,43.289,42.658,42.658,11080,0
+XPP.US,D,20120824,000000,42.172,42.353,41.523,42.22,17993,0
+XPP.US,D,20120827,000000,41.713,41.713,40.834,41.074,12134,0
+XPP.US,D,20120828,000000,41.187,41.292,40.815,41.244,7822,0
+XPP.US,D,20120829,000000,41.141,41.178,40.587,40.92,11414,0
+XPP.US,D,20120830,000000,39.86,40.081,39.546,39.688,26297,0
+XPP.US,D,20120831,000000,39.994,40.309,39.688,39.832,13215,0
+XPP.US,D,20120904,000000,38.858,38.858,38.198,38.39,29618,0
+XPP.US,D,20120905,000000,37.607,37.778,37.378,37.778,20555,0
+XPP.US,D,20120906,000000,38.036,39.249,38.036,39.03,28476,0
+XPP.US,D,20120907,000000,41.151,41.523,41.026,41.254,32666,0
+XPP.US,D,20120910,000000,40.481,40.654,39.707,39.755,24683,0
+XPP.US,D,20120911,000000,40.242,40.853,40.165,40.805,22546,0
+XPP.US,D,20120912,000000,41.35,41.665,41.064,41.494,22733,0
+XPP.US,D,20120913,000000,41.408,44.215,41.112,43.547,60179,0
+XPP.US,D,20120914,000000,45.094,46.058,44.655,45.113,55175,0
+XPP.US,D,20120917,000000,44.597,44.617,43.901,43.956,24086,0
+XPP.US,D,20120918,000000,43.489,43.728,43.012,43.374,29382,0
+XPP.US,D,20120919,000000,44.406,44.97,44.311,44.769,34101,0
+XPP.US,D,20120920,000000,43.242,43.479,42.868,43.431,42919,0
+XPP.US,D,20120921,000000,44.454,44.454,43.881,43.891,31662,0
+XPP.US,D,20120924,000000,43.508,43.976,43.298,43.777,33418,0
+XPP.US,D,20120925,000000,43.671,44.052,42.514,42.514,27747,0
+XPP.US,D,20120926,000000,42.514,42.514,41.627,41.789,24180,0
+XPP.US,D,20120927,000000,43.584,44.024,43.137,43.872,50776,0
+XPP.US,D,20120928,000000,43.661,43.948,43.384,43.555,17352,0
+XPP.US,D,20121001,000000,44.177,45.113,43.642,44.387,33099,0
+XPP.US,D,20121002,000000,44.883,44.931,43.956,44.33,24595,0
+XPP.US,D,20121003,000000,44.052,44.501,43.796,44.387,18256,0
+XPP.US,D,20121004,000000,44.415,45.141,44.225,44.979,20876,0
+XPP.US,D,20121005,000000,45.925,46.412,45.448,45.486,34962,0
+XPP.US,D,20121008,000000,44.348,44.54,44.148,44.54,4550,0
+XPP.US,D,20121009,000000,45.589,45.589,44.491,44.607,32268,0
+XPP.US,D,20121010,000000,45.543,45.543,45.084,45.294,27642,0
+XPP.US,D,20121011,000000,47.319,47.902,47.223,47.375,52219,0
+XPP.US,D,20121012,000000,47.796,48.551,47.375,48.054,41792,0
+XPP.US,D,20121015,000000,48.532,48.942,48.169,48.923,24963,0
+XPP.US,D,20121016,000000,49.095,49.658,49.009,49.516,26386,0
+XPP.US,D,20121017,000000,49.2,51.043,49.142,50.7,31583,0
+XPP.US,D,20121018,000000,51.024,51.568,50.623,50.966,81768,0
+XPP.US,D,20121019,000000,50.995,50.995,49.954,50.136,30338,0
+XPP.US,D,20121022,000000,51.606,51.988,50.929,51.51,26615,0
+XPP.US,D,20121023,000000,50.411,50.44,49.248,49.783,54669,0
+XPP.US,D,20121024,000000,51.139,51.224,50.299,50.347,25242,0
+XPP.US,D,20121025,000000,51.177,51.396,50.604,51.119,30607,0
+XPP.US,D,20121026,000000,49.821,49.897,49.123,49.61,21791,0
+XPP.US,D,20121031,000000,50.001,50.194,49.019,49.123,13427,0
+XPP.US,D,20121101,000000,51.606,52.294,47.749,51.759,45702,0
+XPP.US,D,20121102,000000,52.819,52.819,50.929,50.995,21916,0
+XPP.US,D,20121105,000000,51.548,51.98,50.613,51.74,18790,0
+XPP.US,D,20121106,000000,51.501,52.828,51.501,52.695,22438,0
+XPP.US,D,20121107,000000,51.167,51.167,49.783,50.43,39556,0
+XPP.US,D,20121108,000000,50.271,50.271,48.044,48.59,31280,0
+XPP.US,D,20121109,000000,47.815,48.846,47.538,48.321,24422,0
+XPP.US,D,20121112,000000,48.484,48.961,48.416,48.541,17127,0
+XPP.US,D,20121113,000000,46.793,47.385,46.153,46.985,30149,0
+XPP.US,D,20121114,000000,47.653,47.758,46.269,46.487,19279,0
+XPP.US,D,20121115,000000,45.896,46.422,45.646,46.326,23904,0
+XPP.US,D,20121116,000000,46.506,46.659,45.713,46.458,25866,0
+XPP.US,D,20121119,000000,47.892,48.714,47.892,48.503,32982,0
+XPP.US,D,20121120,000000,47.327,47.557,46.679,47.529,30041,0
+XPP.US,D,20121121,000000,48.609,48.913,48.063,48.599,21264,0
+XPP.US,D,20121123,000000,50.546,50.976,50.43,50.852,24203,0
+XPP.US,D,20121126,000000,50.194,50.536,49.982,50.536,17390,0
+XPP.US,D,20121127,000000,49.725,49.982,49.343,49.372,12566,0
+XPP.US,D,20121128,000000,48.321,49.343,47.749,49.248,26967,0
+XPP.US,D,20121129,000000,49.783,49.963,49.132,49.18,13080,0
+XPP.US,D,20121130,000000,50.366,50.395,49.897,49.982,13351,0
+XPP.US,D,20121203,000000,49.619,49.648,48.942,49.038,11326,0
+XPP.US,D,20121204,000000,49.629,50.411,49.629,49.735,15422,0
+XPP.US,D,20121205,000000,52.389,53.516,52.132,52.638,57163,0
+XPP.US,D,20121206,000000,52.457,53.181,52.151,53.181,65238,0
+XPP.US,D,20121207,000000,53.545,53.687,53.249,53.564,28120,0
+XPP.US,D,20121210,000000,54.032,54.997,54.003,54.451,54063,0
+XPP.US,D,20121211,000000,54.272,55.178,54.175,54.644,35853,0
+XPP.US,D,20121212,000000,55.637,56.047,55.131,55.14,76911,0
+XPP.US,D,20121213,000000,54.596,54.853,53.861,54.138,38162,0
+XPP.US,D,20121214,000000,55.866,56.419,55.761,55.98,42251,0
+XPP.US,D,20121217,000000,56.181,56.448,56.008,56.352,58885,0
+XPP.US,D,20121218,000000,55.96,57.049,55.502,56.916,34433,0
+XPP.US,D,20121219,000000,57.021,57.193,56.62,56.716,15911,0
+XPP.US,D,20121220,000000,56.792,57.661,56.792,57.527,23624,0
+XPP.US,D,20121221,000000,55.388,55.97,55.092,55.97,55704,0
+XPP.US,D,20121224,000000,56.066,56.066,55.407,55.751,11724,0
+XPP.US,D,20121226,000000,56.744,57.395,56.696,56.696,15418,0
+XPP.US,D,20121227,000000,56.916,57.202,56.037,56.811,59467,0
+XPP.US,D,20121228,000000,56.258,57.318,54.91,57.049,33802,0
+XPP.US,D,20121231,000000,57.776,59.638,57.776,59.561,58264,0
+XPP.US,D,20130102,000000,62.454,63.944,62.387,63.668,77329,0
+XPP.US,D,20130103,000000,63.381,63.982,62.665,62.923,80177,0
+XPP.US,D,20130104,000000,62.254,63.142,62.083,63,43532,0
+XPP.US,D,20130107,000000,62.044,62.102,61.748,61.977,31477,0
+XPP.US,D,20130108,000000,60.21,60.21,59.084,60.001,68596,0
+XPP.US,D,20130109,000000,60.974,61.585,60.879,61.118,38740,0
+XPP.US,D,20130110,000000,62.377,63.038,61.948,62.646,30019,0
+XPP.US,D,20130111,000000,61.203,61.357,60.65,61.271,28382,0
+XPP.US,D,20130114,000000,62.329,62.435,61.719,62.301,21835,0
+XPP.US,D,20130115,000000,61.967,61.996,61.537,61.939,26627,0
+XPP.US,D,20130116,000000,60.793,61.729,60.744,61.719,14302,0
+XPP.US,D,20130117,000000,61.767,62.637,61.767,62.237,9991,0
+XPP.US,D,20130118,000000,63.123,63.754,62.78,63.324,28253,0
+XPP.US,D,20130122,000000,63.725,64.698,63.076,63.342,36178,0
+XPP.US,D,20130123,000000,63.086,63.086,62.493,62.741,21589,0
+XPP.US,D,20130124,000000,62.933,63.544,62.599,62.646,32010,0
+XPP.US,D,20130125,000000,62.006,62.006,60.697,61.461,44809,0
+XPP.US,D,20130128,000000,61.806,62.006,60.974,61.003,20754,0
+XPP.US,D,20130129,000000,61.386,62.913,61.367,62.741,24403,0
+XPP.US,D,20130130,000000,63.029,63.228,62.798,62.875,18533,0
+XPP.US,D,20130131,000000,62.416,62.836,62.179,62.531,14135,0
+XPP.US,D,20130201,000000,63.429,63.925,63.123,63.601,63832,0
+XPP.US,D,20130204,000000,61.806,61.967,59.733,60.096,98409,0
+XPP.US,D,20130205,000000,59.877,60.296,59.351,59.925,55959,0
+XPP.US,D,20130206,000000,58.98,59.638,58.721,59.638,51315,0
+XPP.US,D,20130207,000000,57.413,57.451,56.171,56.84,97994,0
+XPP.US,D,20130208,000000,56.887,57.863,56.887,57.689,32848,0
+XPP.US,D,20130211,000000,57.564,57.632,56.887,57.442,13378,0
+XPP.US,D,20130212,000000,57.603,58.043,57.241,57.593,12557,0
+XPP.US,D,20130213,000000,58.081,58.444,58.071,58.235,10335,0
+XPP.US,D,20130214,000000,58.731,58.98,58.51,58.797,19388,0
+XPP.US,D,20130215,000000,59.466,59.466,58.491,58.98,18320,0
+XPP.US,D,20130219,000000,56.39,56.82,56.314,56.515,38901,0
+XPP.US,D,20130220,000000,56.649,56.649,55.131,55.417,33806,0
+XPP.US,D,20130221,000000,54.167,54.195,53.152,53.822,61331,0
+XPP.US,D,20130222,000000,53.945,54.167,53.526,53.936,38820,0
+XPP.US,D,20130225,000000,54.586,55.197,52.505,52.647,48936,0
+XPP.US,D,20130226,000000,52.524,53.021,51.73,52.695,19226,0
+XPP.US,D,20130227,000000,52.524,54.147,52.524,53.764,23960,0
+XPP.US,D,20130228,000000,55.178,55.866,54.92,55.084,42418,0
+XPP.US,D,20130301,000000,53.955,54.366,53.403,54.07,26973,0
+XPP.US,D,20130304,000000,51.74,52.227,51.377,52.227,33958,0
+XPP.US,D,20130305,000000,52.714,53.297,52.495,52.819,21571,0
+XPP.US,D,20130306,000000,53.955,53.993,53.441,53.687,15063,0
+XPP.US,D,20130307,000000,53.755,54.061,53.432,54.003,19345,0
+XPP.US,D,20130308,000000,55.771,55.903,54.959,55.388,41809,0
+XPP.US,D,20130311,000000,54.634,55.026,53.955,54.167,37196,0
+XPP.US,D,20130312,000000,53.258,53.258,51.884,52.37,58611,0
+XPP.US,D,20130313,000000,51.053,51.053,50.469,50.613,59375,0
+XPP.US,D,20130314,000000,51.339,51.941,51.339,51.645,19477,0
+XPP.US,D,20130315,000000,50.44,51.167,50.232,50.89,30577,0
+XPP.US,D,20130318,000000,49.104,49.487,48.77,49.019,25043,0
+XPP.US,D,20130319,000000,48.025,48.254,46.936,47.853,66189,0
+XPP.US,D,20130320,000000,50.28,50.69,49.773,50.299,42544,0
+XPP.US,D,20130321,000000,49.382,49.687,49,49.132,27905,0
+XPP.US,D,20130322,000000,49.267,49.543,49.123,49.439,7770,0
+XPP.US,D,20130325,000000,49.667,50.223,48.638,48.884,14511,0
+XPP.US,D,20130326,000000,50.29,50.623,50.194,50.309,20035,0
+XPP.US,D,20130327,000000,50.059,50.43,49.468,50.43,22352,0
+XPP.US,D,20130328,000000,49.038,49.553,48.656,49.439,20042,0
+XPP.US,D,20130401,000000,49.152,49.152,47.796,48.131,21754,0
+XPP.US,D,20130402,000000,48.618,48.836,48.121,48.216,19060,0
+XPP.US,D,20130403,000000,47.949,48.131,46.336,46.583,29175,0
+XPP.US,D,20130404,000000,46.735,46.908,46.182,46.908,16306,0
+XPP.US,D,20130405,000000,44.301,46.172,44.043,46.048,31834,0
+XPP.US,D,20130408,000000,45.275,46.278,45.122,45.982,22041,0
+XPP.US,D,20130409,000000,46.784,48.169,46.669,47.548,34054,0
+XPP.US,D,20130410,000000,47.987,48.57,47.987,48.083,48441,0
+XPP.US,D,20130411,000000,47.93,47.997,47.471,47.644,29133,0
+XPP.US,D,20130412,000000,47.11,47.129,46.163,46.86,29938,0
+XPP.US,D,20130415,000000,45.246,45.477,44.109,44.109,43777,0
+XPP.US,D,20130416,000000,45.704,45.819,45.075,45.81,17306,0
+XPP.US,D,20130417,000000,44.301,44.358,43.04,43.872,35851,0
+XPP.US,D,20130418,000000,44.683,44.683,43.767,44.1,27611,0
+XPP.US,D,20130419,000000,46.593,47.27,46.497,46.936,47314,0
+XPP.US,D,20130422,000000,47.27,47.414,46.622,47.414,35061,0
+XPP.US,D,20130423,000000,46.134,47.119,46.019,46.917,16988,0
+XPP.US,D,20130424,000000,47.042,48.416,47.042,48.073,10936,0
+XPP.US,D,20130425,000000,49.161,50.174,49,49.534,52435,0
+XPP.US,D,20130426,000000,49.619,49.735,48.666,49.248,30088,0
+XPP.US,D,20130429,000000,49.706,50.852,49.468,50.575,25510,0
+XPP.US,D,20130430,000000,50.632,51.558,50.261,51.558,69247,0
+XPP.US,D,20130501,000000,51.139,51.139,49.792,49.802,11403,0
+XPP.US,D,20130502,000000,49.935,50.613,49.812,50.604,36131,0
+XPP.US,D,20130503,000000,51.119,52.151,51.091,51.425,34728,0
+XPP.US,D,20130506,000000,51.548,51.97,51.339,51.836,30966,0
+XPP.US,D,20130507,000000,52.867,53.181,52.571,52.992,33343,0
+XPP.US,D,20130508,000000,53.249,54.013,53.077,53.936,51360,0
+XPP.US,D,20130509,000000,53.104,53.268,52.312,52.733,29438,0
+XPP.US,D,20130510,000000,53.422,53.545,52.876,53.239,11010,0
+XPP.US,D,20130513,000000,51.606,51.683,51.263,51.482,20674,0
+XPP.US,D,20130514,000000,51.053,51.904,51.053,51.606,34358,0
+XPP.US,D,20130515,000000,51.148,51.722,51.139,51.529,9612,0
+XPP.US,D,20130516,000000,51.167,51.416,50.814,50.881,28230,0
+XPP.US,D,20130517,000000,51.482,52.035,51.482,51.941,14793,0
+XPP.US,D,20130520,000000,52.534,53.258,52.495,53.258,84012,0
+XPP.US,D,20130521,000000,51.998,52.828,51.798,52.571,26945,0
+XPP.US,D,20130522,000000,52.064,53.096,50.395,50.871,39834,0
+XPP.US,D,20130523,000000,48.216,50.078,46.458,49.992,81647,0
+XPP.US,D,20130524,000000,48.283,48.368,47.5,48.254,46193,0
+XPP.US,D,20130528,000000,50.28,50.546,49.754,49.812,77231,0
+XPP.US,D,20130529,000000,48.599,48.599,47.749,48.302,28742,0
+XPP.US,D,20130530,000000,48.609,49.353,48.59,48.704,19246,0
+XPP.US,D,20130531,000000,48.198,48.198,46.622,46.745,21251,0
+XPP.US,D,20130603,000000,47.615,48.349,47.251,48.235,15555,0
+XPP.US,D,20130604,000000,48.131,48.131,46.735,47.242,19384,0
+XPP.US,D,20130605,000000,47.004,47.004,45.839,45.982,48167,0
+XPP.US,D,20130606,000000,45.371,46.631,45.284,46.603,37518,0
+XPP.US,D,20130607,000000,45.887,46.535,45.207,45.906,26757,0
+XPP.US,D,20130610,000000,45.131,45.342,44.501,45.007,40573,0
+XPP.US,D,20130611,000000,43.393,44.186,43.089,43.69,49930,0
+XPP.US,D,20130612,000000,43.814,43.814,42.726,43.137,41574,0
+XPP.US,D,20130613,000000,42.42,44.339,42.362,44.061,87967,0
+XPP.US,D,20130614,000000,42.543,42.707,41.244,41.684,68113,0
+XPP.US,D,20130617,000000,42.831,43.547,42.553,42.897,26825,0
+XPP.US,D,20130618,000000,42.925,43.155,42.591,42.983,17761,0
+XPP.US,D,20130619,000000,41.885,42.401,40.616,40.796,22451,0
+XPP.US,D,20130620,000000,39.192,39.211,36.402,37.339,92875,0
+XPP.US,D,20130621,000000,38.829,39.593,37.492,38.81,33756,0
+XPP.US,D,20130624,000000,36.384,37.196,35.457,36.739,83347,0
+XPP.US,D,20130625,000000,37.989,38.505,37.243,38.065,51534,0
+XPP.US,D,20130626,000000,39.278,39.707,38.781,39.383,54730,0
+XPP.US,D,20130627,000000,39.688,40.414,39.688,39.956,19628,0
+XPP.US,D,20130628,000000,39.63,40.635,39.488,40.128,36935,0
+XPP.US,D,20130701,000000,40.223,40.729,39.583,39.86,28702,0
+XPP.US,D,20130702,000000,40.033,40.052,38.333,38.887,30256,0
+XPP.US,D,20130703,000000,37.797,38.734,37.445,38.112,26184,0
+XPP.US,D,20130705,000000,39.373,39.373,38.295,39.02,15471,0
+XPP.US,D,20130708,000000,39.135,40.004,39.116,39.306,23949,0
+XPP.US,D,20130709,000000,39.63,40.081,39.498,39.659,6618,0
+XPP.US,D,20130710,000000,40.165,40.271,39.583,39.823,14225,0
+XPP.US,D,20130711,000000,42.707,44.09,42.707,43.995,90315,0
+XPP.US,D,20130712,000000,42.123,42.191,41.408,41.751,39453,0
+XPP.US,D,20130715,000000,41.875,42.687,41.875,42.391,34283,0
+XPP.US,D,20130716,000000,42.514,42.62,42.075,42.62,19223,0
+XPP.US,D,20130717,000000,43.565,43.853,43.108,43.165,12486,0
+XPP.US,D,20130718,000000,42.954,43.337,42.581,42.687,11853,0
+XPP.US,D,20130719,000000,42.707,43.251,42.553,42.897,6335,0
+XPP.US,D,20130722,000000,42.543,43.232,42.239,43.031,49421,0
+XPP.US,D,20130723,000000,45.15,45.858,44.817,45.342,60809,0
+XPP.US,D,20130724,000000,45.188,45.188,43.69,44.491,33909,0
+XPP.US,D,20130725,000000,44.367,45.294,44.367,45.265,32158,0
+XPP.US,D,20130726,000000,44.912,45.618,44.1,45.543,16280,0
+XPP.US,D,20130729,000000,44.626,44.826,44.167,44.444,13592,0
+XPP.US,D,20130730,000000,45.255,45.255,44.444,44.712,9087,0
+XPP.US,D,20130731,000000,44.54,45.284,43.833,44.206,15576,0
+XPP.US,D,20130801,000000,45.131,46.477,45.131,45.963,32994,0
+XPP.US,D,20130802,000000,45.723,46.278,45.723,46.039,8259,0
+XPP.US,D,20130805,000000,45.486,45.486,45.007,45.342,6728,0
+XPP.US,D,20130806,000000,45.046,45.084,44.206,44.597,16145,0
+XPP.US,D,20130807,000000,43.46,43.709,42.954,43.117,22774,0
+XPP.US,D,20130808,000000,43.804,44.922,43.431,44.626,11332,0
+XPP.US,D,20130809,000000,44.54,45.409,44.491,44.902,5749,0
+XPP.US,D,20130812,000000,46.985,48.034,46.888,47.815,40747,0
+XPP.US,D,20130813,000000,49.744,50.421,49.229,49.916,79113,0
+XPP.US,D,20130814,000000,50.136,50.251,49.754,49.963,37057,0
+XPP.US,D,20130815,000000,49.601,49.658,48.646,49.248,30093,0
+XPP.US,D,20130816,000000,50.126,50.232,49.18,49.324,16118,0
+XPP.US,D,20130819,000000,49.916,49.925,48.846,48.942,25493,0
+XPP.US,D,20130820,000000,47.337,48.216,47.337,47.701,33457,0
+XPP.US,D,20130821,000000,46.449,46.583,45.141,45.819,31698,0
+XPP.US,D,20130822,000000,47.433,48.465,47.433,48.283,25073,0
+XPP.US,D,20130823,000000,47.692,48.111,46.956,47.873,11876,0
+XPP.US,D,20130826,000000,48.407,48.761,47.586,47.882,18330,0
+XPP.US,D,20130827,000000,47.157,47.157,46.029,46.24,30459,0
+XPP.US,D,20130828,000000,45.694,46.727,45.637,46.095,8513,0
+XPP.US,D,20130829,000000,46.506,47.251,46.24,46.345,14287,0
+XPP.US,D,20130830,000000,46.44,46.554,45.637,46.468,25757,0
+XPP.US,D,20130903,000000,50.184,50.507,49.305,49.362,50454,0
+XPP.US,D,20130904,000000,50.44,51.272,50.155,51.005,55997,0
+XPP.US,D,20130905,000000,51.548,52.332,51.492,52.083,41020,0
+XPP.US,D,20130906,000000,52.857,53.172,51.836,52.476,35309,0
+XPP.US,D,20130909,000000,53.649,55.207,53.649,55.055,74251,0
+XPP.US,D,20130910,000000,55.989,56.763,55.703,56.591,77246,0
+XPP.US,D,20130911,000000,55.236,55.903,55.026,55.703,45242,0
+XPP.US,D,20130912,000000,55.388,55.407,54.281,54.49,29741,0
+XPP.US,D,20130913,000000,54.147,54.93,54.003,54.748,30421,0
+XPP.US,D,20130916,000000,56.209,56.515,55.436,55.903,37389,0
+XPP.US,D,20130917,000000,55.512,55.637,55.112,55.426,8967,0
+XPP.US,D,20130918,000000,54.615,57.747,54.272,57.612,52320,0
+XPP.US,D,20130919,000000,56.906,57.116,56.018,56.763,38554,0
+XPP.US,D,20130920,000000,57.135,57.135,55.397,55.465,16744,0
+XPP.US,D,20130923,000000,55.512,56.487,55.512,56.076,14505,0
+XPP.US,D,20130924,000000,54.691,55.168,54.233,54.596,16185,0
+XPP.US,D,20130925,000000,54.48,54.682,53.668,53.936,20129,0
+XPP.US,D,20130926,000000,53.89,54.413,53.345,53.984,17923,0
+XPP.US,D,20130927,000000,53.335,53.335,52.809,53.306,47485,0
+XPP.US,D,20130930,000000,51.291,51.73,50.834,51.416,53447,0
+XPP.US,D,20131001,000000,51.988,53.049,51.988,52.973,29588,0
+XPP.US,D,20131002,000000,52.246,53.096,52.093,53.096,23113,0
+XPP.US,D,20131003,000000,54.119,54.128,52.294,52.828,22065,0
+XPP.US,D,20131004,000000,53.764,54.663,53.745,54.262,33039,0
+XPP.US,D,20131007,000000,52.524,53.422,52.466,53.162,13752,0
+XPP.US,D,20131008,000000,54.09,54.223,52.743,52.847,18668,0
+XPP.US,D,20131009,000000,53.432,53.736,52.657,53.374,20761,0
+XPP.US,D,20131010,000000,53.516,54.654,53.46,54.586,30316,0
+XPP.US,D,20131011,000000,54.243,55.359,54.07,55.272,55558,0
+XPP.US,D,20131014,000000,54.328,56.018,54.299,55.598,42431,0
+XPP.US,D,20131015,000000,55.245,55.512,54.243,54.528,31471,0
+XPP.US,D,20131016,000000,54.577,55.253,54.5,54.757,18878,0
+XPP.US,D,20131017,000000,53.755,54.673,53.555,54.509,29297,0
+XPP.US,D,20131018,000000,54.939,55.291,54.644,54.709,45998,0
+XPP.US,D,20131021,000000,54.833,54.959,54.48,54.673,29084,0
+XPP.US,D,20131022,000000,54.682,55.589,54.615,54.682,34502,0
+XPP.US,D,20131023,000000,51.683,51.683,50.919,51.101,85989,0
+XPP.US,D,20131024,000000,50.623,50.623,49.629,49.868,59449,0
+XPP.US,D,20131025,000000,49.61,49.878,49.42,49.792,47425,0
+XPP.US,D,20131028,000000,50.049,50.671,49.935,50.088,32416,0
+XPP.US,D,20131029,000000,51.291,51.674,51.291,51.358,19120,0
+XPP.US,D,20131030,000000,53.306,53.432,52.38,52.799,58636,0
+XPP.US,D,20131031,000000,53.497,53.707,52.771,52.867,33508,0
+XPP.US,D,20131101,000000,53.639,54.051,52.838,53.639,48371,0
+XPP.US,D,20131104,000000,53.48,54.022,53.48,53.822,27391,0
+XPP.US,D,20131105,000000,52.112,52.409,51.788,52.151,38489,0
+XPP.US,D,20131106,000000,52.457,52.657,51.865,52.007,31572,0
+XPP.US,D,20131107,000000,51.759,51.759,50.136,50.356,45781,0
+XPP.US,D,20131108,000000,50.136,50.937,49.754,50.937,25811,0
+XPP.US,D,20131111,000000,51.912,52.322,51.769,51.922,16056,0
+XPP.US,D,20131112,000000,51.645,51.712,50.584,50.995,29490,0
+XPP.US,D,20131113,000000,48.874,49.963,48.798,49.859,32575,0
+XPP.US,D,20131114,000000,49.859,51.014,49.543,50.861,38843,0
+XPP.US,D,20131115,000000,54.432,56.506,54.042,55.33,84853,0
+XPP.US,D,20131118,000000,59.216,60.296,59.093,59.245,152665,0
+XPP.US,D,20131119,000000,59.207,60.143,59.198,59.39,51306,0
+XPP.US,D,20131120,000000,59.207,59.399,58.329,58.444,64186,0
+XPP.US,D,20131121,000000,57.805,58.951,57.584,58.883,62343,0
+XPP.US,D,20131122,000000,58.932,59.743,58.692,59.523,46074,0
+XPP.US,D,20131125,000000,59.018,59.018,57.106,57.318,85842,0
+XPP.US,D,20131126,000000,57.328,58.129,57.097,57.899,26245,0
+XPP.US,D,20131127,000000,59.113,60.354,58.74,60.249,57715,0
+XPP.US,D,20131129,000000,59.82,60.402,59.685,60.096,43157,0
+XPP.US,D,20131202,000000,60.286,60.574,58.864,59.074,115592,0
+XPP.US,D,20131203,000000,58.616,58.797,57.299,58.091,69240,0
+XPP.US,D,20131204,000000,57.824,59.16,57.318,58.616,59270,0
+XPP.US,D,20131205,000000,58.539,58.883,57.899,57.985,21243,0
+XPP.US,D,20131206,000000,59.695,60.44,59.236,60.039,58825,0
+XPP.US,D,20131209,000000,59.543,59.791,59.313,59.342,26560,0
+XPP.US,D,20131210,000000,58.501,59.236,58.254,59.15,27277,0
+XPP.US,D,20131211,000000,56.753,56.782,54.767,55.291,107759,0
+XPP.US,D,20131212,000000,54.471,54.577,53.908,54.262,31722,0
+XPP.US,D,20131213,000000,55.34,55.349,54.461,55.026,52258,0
+XPP.US,D,20131216,000000,55.121,55.856,54.882,54.882,35899,0
+XPP.US,D,20131217,000000,54.08,54.08,53.374,53.545,42071,0
+XPP.US,D,20131218,000000,54.796,56.419,53.201,55.531,65152,0
+XPP.US,D,20131219,000000,53.077,53.649,52.227,53.068,75238,0
+XPP.US,D,20131220,000000,52.341,52.924,52.246,52.409,114051,0
+XPP.US,D,20131223,000000,52.294,52.819,51.827,52.246,48492,0
+XPP.US,D,20131224,000000,53.574,54.384,53.48,54.051,45791,0
+XPP.US,D,20131226,000000,53.383,53.488,53.021,53.316,22683,0
+XPP.US,D,20131227,000000,54.471,54.843,54.147,54.748,28273,0
+XPP.US,D,20131230,000000,54.119,54.528,53.822,54.204,38210,0
+XPP.US,D,20131231,000000,54.548,55.272,54.214,55.272,32245,0
+XPP.US,D,20140102,000000,53.63,53.63,51.683,51.693,60525,0
+XPP.US,D,20140103,000000,51.253,51.253,50.097,50.402,61610,0
+XPP.US,D,20140106,000000,49.353,49.353,48.609,48.656,91660,0
+XPP.US,D,20140107,000000,48.339,48.942,48.207,48.666,70928,0
+XPP.US,D,20140108,000000,49.315,49.982,49.315,49.792,46162,0
+XPP.US,D,20140109,000000,48.77,48.77,47.452,48.083,36191,0
+XPP.US,D,20140110,000000,49.038,49.982,49.009,49.696,39283,0
+XPP.US,D,20140113,000000,48.836,48.836,47.653,47.844,31461,0
+XPP.US,D,20140114,000000,48.33,49.257,47.921,49.248,35224,0
+XPP.US,D,20140115,000000,49,49.315,48.513,49.057,27229,0
+XPP.US,D,20140116,000000,48.722,48.722,48.016,48.159,33661,0
+XPP.US,D,20140117,000000,48.407,48.407,47.653,47.968,28172,0
+XPP.US,D,20140121,000000,48.57,48.675,47.394,48.073,34873,0
+XPP.US,D,20140122,000000,49.439,50.299,49.077,50.29,39513,0
+XPP.US,D,20140123,000000,47.356,47.443,45.723,45.848,90663,0
+XPP.US,D,20140124,000000,45.084,45.084,43.661,43.824,109815,0
+XPP.US,D,20140127,000000,43.929,44.435,42.992,43.613,93172,0
+XPP.US,D,20140128,000000,44.148,44.902,44.1,44.53,33619,0
+XPP.US,D,20140129,000000,44.052,44.96,43.565,44.482,64837,0
+XPP.US,D,20140130,000000,45.332,45.829,44.788,44.788,38208,0
+XPP.US,D,20140131,000000,43.91,44.96,43.527,44.559,46360,0
+XPP.US,D,20140203,000000,44.071,44.109,42.268,42.334,53253,0
+XPP.US,D,20140204,000000,42.668,43.881,42.668,43.489,52248,0
+XPP.US,D,20140205,000000,42.543,42.963,41.77,42.381,72742,0
+XPP.US,D,20140206,000000,42.773,43.804,42.773,43.777,41280,0
+XPP.US,D,20140207,000000,44.243,44.549,43.748,44.09,37010,0
+XPP.US,D,20140210,000000,44.024,44.024,42.849,43.374,28519,0
+XPP.US,D,20140211,000000,45.342,46.698,45.342,46.698,82327,0
+XPP.US,D,20140212,000000,47.634,48.054,46.564,46.603,88421,0
+XPP.US,D,20140213,000000,45.609,46.936,45.609,46.851,47473,0
+XPP.US,D,20140214,000000,47.175,48.016,47.175,47.567,44409,0
+XPP.US,D,20140218,000000,48.102,48.33,47.385,47.682,31344,0
+XPP.US,D,20140219,000000,47.729,48.761,47.52,48.159,75730,0
+XPP.US,D,20140220,000000,46.965,47.663,46.345,47.327,62963,0
+XPP.US,D,20140221,000000,47.11,47.653,47.042,47.576,19256,0
+XPP.US,D,20140224,000000,46.105,47.023,46.105,46.374,76347,0
+XPP.US,D,20140225,000000,45.599,45.694,44.482,44.759,110284,0
+XPP.US,D,20140226,000000,45.646,45.839,44.95,45.075,70190,0
+XPP.US,D,20140227,000000,47.166,47.72,46.88,47.548,92490,0
+XPP.US,D,20140228,000000,47.462,47.557,46.23,46.574,37217,0
+XPP.US,D,20140303,000000,44.989,45.506,44.568,45.4,62315,0
+XPP.US,D,20140304,000000,46.679,46.784,46.086,46.487,58476,0
+XPP.US,D,20140305,000000,44.912,45.694,44.883,45.552,29402,0
+XPP.US,D,20140306,000000,45.848,46.965,45.848,46.449,47304,0
+XPP.US,D,20140307,000000,46.182,46.259,44.836,45.58,56537,0
+XPP.US,D,20140310,000000,43.929,44.09,43.337,44.081,57804,0
+XPP.US,D,20140311,000000,44.024,44.148,42.353,42.687,65360,0
+XPP.US,D,20140312,000000,41.97,42.581,41.589,42.381,53725,0
+XPP.US,D,20140313,000000,42.114,42.114,39.918,40.309,72342,0
+XPP.US,D,20140314,000000,40.394,41.187,40.299,40.452,44056,0
+XPP.US,D,20140317,000000,40.824,41.254,40.558,40.625,19657,0
+XPP.US,D,20140318,000000,41.35,42.143,41.321,41.885,59218,0
+XPP.US,D,20140319,000000,41.122,41.562,40.299,40.596,27323,0
+XPP.US,D,20140320,000000,39.736,40.529,39.44,40.385,36954,0
+XPP.US,D,20140321,000000,42.334,43.843,42.2,42.62,82987,0
+XPP.US,D,20140324,000000,44.177,44.367,43.68,44.033,104781,0
+XPP.US,D,20140325,000000,44.674,45.103,44.387,44.665,30038,0
+XPP.US,D,20140326,000000,45.57,45.858,44.826,44.96,27958,0
+XPP.US,D,20140327,000000,45.39,45.887,45.255,45.57,27527,0
+XPP.US,D,20140328,000000,47.232,48.159,47.129,47.443,61831,0
+XPP.US,D,20140331,000000,47.538,47.863,47.309,47.414,50116,0
+XPP.US,D,20140401,000000,47.624,47.921,47.27,47.739,33109,0
+XPP.US,D,20140402,000000,47.1,47.624,46.965,47.529,16990,0
+XPP.US,D,20140403,000000,47.081,47.471,46.393,47.366,19174,0
+XPP.US,D,20140404,000000,48.159,48.894,46.727,46.956,33523,0
+XPP.US,D,20140407,000000,47.557,47.776,46.956,47.471,31528,0
+XPP.US,D,20140408,000000,49.257,50.049,48.779,48.961,49435,0
+XPP.US,D,20140409,000000,49.878,50.459,49.123,50.136,34787,0
+XPP.US,D,20140410,000000,50.966,51.664,49.658,49.754,56759,0
+XPP.US,D,20140411,000000,47.882,48.532,47.844,48.359,59360,0
+XPP.US,D,20140414,000000,48.836,48.913,48.044,48.484,19256,0
+XPP.US,D,20140415,000000,46.412,46.593,45.227,46.01,77656,0
+XPP.US,D,20140416,000000,46.812,47.452,46.707,47.062,41582,0
+XPP.US,D,20140417,000000,47.1,47.863,46.946,47.375,29314,0
+XPP.US,D,20140421,000000,46.965,46.985,46.317,46.669,15066,0
+XPP.US,D,20140422,000000,46.688,46.707,46.288,46.374,5595,0
+XPP.US,D,20140423,000000,45.103,45.198,44.482,45.094,19329,0
+XPP.US,D,20140424,000000,45.198,45.477,44.665,45.141,15569,0
+XPP.US,D,20140425,000000,43.786,44.482,43.45,44.435,26358,0
+XPP.US,D,20140428,000000,44.177,44.472,43.738,44.206,24213,0
+XPP.US,D,20140429,000000,45.81,46.192,45.438,45.438,34631,0
+XPP.US,D,20140430,000000,44.674,45.065,44.578,45.065,14307,0
+XPP.US,D,20140501,000000,44.989,45.656,44.836,45.188,18585,0
+XPP.US,D,20140502,000000,44.883,45.535,44.731,45.217,18521,0
+XPP.US,D,20140505,000000,44.215,44.617,44.033,44.54,14652,0
+XPP.US,D,20140506,000000,44.415,45.094,44.406,44.597,5682,0
+XPP.US,D,20140507,000000,43.891,44.358,43.786,44.33,13562,0
+XPP.US,D,20140508,000000,44.797,44.999,44.387,44.387,7419,0
+XPP.US,D,20140509,000000,44.043,44.472,44.005,44.225,10450,0
+XPP.US,D,20140512,000000,45.839,46.163,45.646,46.029,33832,0
+XPP.US,D,20140513,000000,45.925,46.603,45.839,46.278,32518,0
+XPP.US,D,20140514,000000,47.356,47.663,47.185,47.327,38786,0
+XPP.US,D,20140515,000000,46.88,46.88,46.307,46.717,18745,0
+XPP.US,D,20140516,000000,47.071,47.844,46.908,47.72,22663,0
+XPP.US,D,20140519,000000,46.985,47.251,46.88,47.175,14824,0
+XPP.US,D,20140520,000000,46.717,46.927,46.269,46.64,6633,0
+XPP.US,D,20140521,000000,47.978,48.034,47.72,47.815,20634,0
+XPP.US,D,20140522,000000,48.618,48.894,48.561,48.761,23030,0
+XPP.US,D,20140523,000000,48.874,48.951,48.646,48.779,12885,0
+XPP.US,D,20140527,000000,48.704,48.704,47.921,48.216,20326,0
+XPP.US,D,20140528,000000,49.439,49.591,49,49.372,24104,0
+XPP.US,D,20140529,000000,49.553,49.658,49.238,49.524,15571,0
+XPP.US,D,20140530,000000,50.498,50.575,49.859,49.907,21848,0
+XPP.US,D,20140602,000000,50.565,50.947,50.565,50.776,26832,0
+XPP.US,D,20140603,000000,50.852,51.875,50.852,51.75,17675,0
+XPP.US,D,20140604,000000,50.594,50.91,50.536,50.824,9419,0
+XPP.US,D,20140605,000000,51.358,51.827,51.158,51.606,19386,0
+XPP.US,D,20140606,000000,51.263,51.406,51.024,51.139,26674,0
+XPP.US,D,20140609,000000,51.52,52.151,51.482,52.083,34945,0
+XPP.US,D,20140610,000000,52.733,52.733,52.37,52.638,33614,0
+XPP.US,D,20140611,000000,52.141,52.332,51.998,52.16,13317,0
+XPP.US,D,20140612,000000,52.476,52.581,51.606,51.96,12153,0
+XPP.US,D,20140613,000000,52.743,53.48,52.723,53.412,31267,0
+XPP.US,D,20140616,000000,53.526,53.526,52.973,53.268,7299,0
+XPP.US,D,20140617,000000,52.905,53.249,52.905,53.191,8248,0
+XPP.US,D,20140618,000000,53.133,54.09,52.552,54.051,11351,0
+XPP.US,D,20140619,000000,53.001,53.191,52.667,53.077,27682,0
+XPP.US,D,20140620,000000,52.963,52.973,52.771,52.838,3918,0
+XPP.US,D,20140623,000000,51.558,51.674,51.187,51.568,14594,0
+XPP.US,D,20140624,000000,51.807,52.112,50.929,51.034,20084,0
+XPP.US,D,20140625,000000,51.034,51.473,50.929,51.272,5758,0
+XPP.US,D,20140626,000000,52.524,52.534,52.132,52.179,22362,0
+XPP.US,D,20140627,000000,52.217,52.515,51.998,52.466,5169,0
+XPP.US,D,20140630,000000,52.515,52.515,52.055,52.083,3652,0
+XPP.US,D,20140701,000000,52.781,53.22,52.762,52.762,20050,0
+XPP.US,D,20140702,000000,54.814,54.882,54.567,54.796,40315,0
+XPP.US,D,20140703,000000,55.32,55.999,55.291,55.98,22148,0
+XPP.US,D,20140707,000000,55.368,55.789,55.245,55.761,16847,0
+XPP.US,D,20140708,000000,55.311,55.311,54.538,55.15,12063,0
+XPP.US,D,20140709,000000,54.032,54.682,53.993,54.605,5007,0
+XPP.US,D,20140710,000000,52.657,54.032,52.37,53.984,25232,0
+XPP.US,D,20140711,000000,53.736,54.528,53.736,54.442,6418,0
+XPP.US,D,20140714,000000,55.56,55.903,55.541,55.876,12479,0
+XPP.US,D,20140715,000000,55.913,55.913,55.197,55.847,4156,0
+XPP.US,D,20140716,000000,56.132,56.248,55.942,56.209,17278,0
+XPP.US,D,20140717,000000,55.253,55.493,54.442,54.682,20236,0
+XPP.US,D,20140718,000000,55.445,55.884,55.388,55.417,6214,0
+XPP.US,D,20140721,000000,54.374,55.436,54.309,55.426,13983,0
+XPP.US,D,20140722,000000,57.938,57.975,57.545,57.776,28158,0
+XPP.US,D,20140723,000000,59.419,59.504,59.103,59.303,44349,0
+XPP.US,D,20140724,000000,60.574,61.377,60.574,60.918,26361,0
+XPP.US,D,20140725,000000,61.118,61.357,60.802,61.137,17371,0
+XPP.US,D,20140728,000000,62.579,63.812,62.435,63.735,45279,0
+XPP.US,D,20140729,000000,64.527,64.527,63.505,63.515,34629,0
+XPP.US,D,20140730,000000,64.002,64.116,62.141,62.751,47397,0
+XPP.US,D,20140731,000000,62.942,63.228,61.682,62.006,26912,0
+XPP.US,D,20140801,000000,62.093,63.133,61.871,62.637,30005,0
+XPP.US,D,20140804,000000,63.648,63.944,63.019,63.84,14602,0
+XPP.US,D,20140805,000000,62.665,62.798,62.016,62.016,12528,0
+XPP.US,D,20140806,000000,61.338,61.566,61.099,61.166,14693,0
+XPP.US,D,20140807,000000,60.65,60.793,59.695,60.133,28022,0
+XPP.US,D,20140808,000000,61.28,62.208,60.87,61.977,172397,0
+XPP.US,D,20140811,000000,63.142,63.963,63.029,63.61,81185,0
+XPP.US,D,20140812,000000,63.152,63.572,62.856,63.495,68797,0
+XPP.US,D,20140813,000000,64.794,65.33,64.565,65.042,64565,0
+XPP.US,D,20140814,000000,63.563,63.877,63.447,63.697,22461,0
+XPP.US,D,20140815,000000,64.47,64.517,63.133,63.822,29835,0
+XPP.US,D,20140818,000000,64.489,64.891,64.24,64.785,33766,0
+XPP.US,D,20140819,000000,64.823,64.929,64.537,64.843,24173,0
+XPP.US,D,20140820,000000,64.145,64.632,63.982,64.288,12736,0
+XPP.US,D,20140821,000000,63.447,63.447,62.483,62.76,31133,0
+XPP.US,D,20140822,000000,63.687,63.687,63.019,63.057,13297,0
+XPP.US,D,20140825,000000,64.106,64.298,63.953,64.298,30054,0
+XPP.US,D,20140826,000000,64.135,64.614,64.049,64.451,19428,0
+XPP.US,D,20140827,000000,63.706,63.716,63.342,63.62,21885,0
+XPP.US,D,20140828,000000,61.91,62.073,61.518,62.073,27366,0
+XPP.US,D,20140829,000000,62.78,62.78,61.825,61.871,14858,0
+XPP.US,D,20140902,000000,62.751,63.019,62.551,62.618,18039,0
+XPP.US,D,20140903,000000,66.963,67.402,64.489,66.704,47360,0
+XPP.US,D,20140904,000000,67.907,68.366,66.915,67.258,55359,0
+XPP.US,D,20140905,000000,67.325,68.318,67.011,68.318,22917,0
+XPP.US,D,20140908,000000,67.765,68.022,67.2,67.573,19418,0
+XPP.US,D,20140909,000000,67.44,67.44,66.199,66.58,9860,0
+XPP.US,D,20140910,000000,63.41,64.565,63.352,64.298,28801,0
+XPP.US,D,20140911,000000,63.057,63.944,63.057,63.84,11435,0
+XPP.US,D,20140912,000000,63.391,63.553,62.628,63.352,25051,0
+XPP.US,D,20140915,000000,62.283,62.397,61.223,61.528,27317,0
+XPP.US,D,20140916,000000,60.22,63.735,60.049,62.227,30696,0
+XPP.US,D,20140917,000000,62.025,62.474,61.118,61.377,8777,0
+XPP.US,D,20140918,000000,61.3,61.424,60.956,61.194,15212,0
+XPP.US,D,20140919,000000,61.089,61.194,59.466,59.933,25474,0
+XPP.US,D,20140922,000000,58.97,59.056,57.404,57.641,52403,0
+XPP.US,D,20140923,000000,57.776,58.357,57.545,57.564,10667,0
+XPP.US,D,20140924,000000,59.342,60.182,58.731,59.896,23656,0
+XPP.US,D,20140925,000000,58.004,58.12,56.916,57.318,52209,0
+XPP.US,D,20140926,000000,57.47,58.453,57.47,57.89,13589,0
+XPP.US,D,20140929,000000,55.216,55.436,54.853,55.188,49192,0
+XPP.US,D,20140930,000000,54.403,55.282,54.366,55.064,24953,0
+XPP.US,D,20141001,000000,54.548,54.548,52.819,52.896,30724,0
+XPP.US,D,20141002,000000,52.515,53.191,50.89,52.37,45360,0
+XPP.US,D,20141003,000000,54.949,55.084,54.262,54.519,46685,0
+XPP.US,D,20141006,000000,56.611,56.916,56.105,56.105,32410,0
+XPP.US,D,20141007,000000,56.076,56.152,55.15,55.178,8288,0
+XPP.US,D,20141008,000000,55.732,57.527,55.15,57.222,24144,0
+XPP.US,D,20141009,000000,56.477,56.63,55.112,55.417,22719,0
+XPP.US,D,20141010,000000,54.413,54.413,53.306,53.48,13538,0
+XPP.US,D,20141013,000000,55.15,55.876,54.309,54.309,25202,0
+XPP.US,D,20141014,000000,54.357,55.178,53.803,54.528,16978,0
+XPP.US,D,20141015,000000,53.507,54.281,51.597,54.185,30010,0
+XPP.US,D,20141016,000000,51.96,54.374,51.96,53.687,34679,0
+XPP.US,D,20141017,000000,55.168,55.78,54.663,54.872,18221,0
+XPP.US,D,20141020,000000,54.451,55.16,54.328,55.045,33415,0
+XPP.US,D,20141021,000000,55.245,56.19,55.245,55.388,13535,0
+XPP.US,D,20141022,000000,55.884,55.884,54.862,55.026,17556,0
+XPP.US,D,20141023,000000,55.771,56.41,55.579,55.637,25229,0
+XPP.US,D,20141024,000000,55.799,56.438,55.627,56.095,6152,0
+XPP.US,D,20141027,000000,54.394,54.968,54.147,54.872,34163,0
+XPP.US,D,20141028,000000,57.126,58.1,57.126,57.747,61157,0
+XPP.US,D,20141029,000000,59.169,59.447,57.899,58.245,36886,0
+XPP.US,D,20141030,000000,57.766,58.855,57.766,58.434,8110,0
+XPP.US,D,20141031,000000,59.867,60.354,59.466,59.791,31421,0
+XPP.US,D,20141103,000000,58.97,58.97,58.139,58.405,16954,0
+XPP.US,D,20141104,000000,59.409,59.514,58.682,59.38,15806,0
+XPP.US,D,20141105,000000,58.673,58.721,58.004,58.501,12389,0
+XPP.US,D,20141106,000000,58.139,58.463,57.766,58.033,7653,0
+XPP.US,D,20141107,000000,57.135,57.985,57.135,57.909,15019,0
+XPP.US,D,20141110,000000,58.835,58.835,57.938,57.956,12702,0
+XPP.US,D,20141111,000000,58.062,58.606,58.004,58.453,6574,0
+XPP.US,D,20141112,000000,58.826,59.216,58.396,58.473,7107,0
+XPP.US,D,20141113,000000,59.37,59.409,58.759,59.018,7874,0
+XPP.US,D,20141114,000000,60.668,61.424,60.584,61.377,16842,0
+XPP.US,D,20141117,000000,57.632,59.284,57.527,57.89,28058,0
+XPP.US,D,20141118,000000,56.352,56.582,56.181,56.525,22682,0
+XPP.US,D,20141119,000000,55.694,56.124,55.311,56.008,25202,0
+XPP.US,D,20141120,000000,55.236,55.675,55.16,55.56,11723,0
+XPP.US,D,20141121,000000,59.905,60.527,59.39,59.59,59415,0
+XPP.US,D,20141124,000000,60.325,60.44,59.877,60.01,33259,0
+XPP.US,D,20141125,000000,59.981,60.105,59.046,59.046,13741,0
+XPP.US,D,20141126,000000,61.871,62.875,61.871,62.704,38266,0
+XPP.US,D,20141128,000000,62.264,62.264,61.509,61.672,16686,0
+XPP.US,D,20141201,000000,58.597,58.616,57.899,58.453,35219,0
+XPP.US,D,20141202,000000,60.879,61.691,60.86,61.271,17449,0
+XPP.US,D,20141203,000000,60.03,60.927,59.915,60.764,16416,0
+XPP.US,D,20141204,000000,64.021,64.556,63.677,64.336,43551,0
+XPP.US,D,20141205,000000,65.071,65.863,64.517,65.863,45840,0
+XPP.US,D,20141208,000000,66.103,66.237,64.843,64.862,39145,0
+XPP.US,D,20141209,000000,60.402,60.584,59.514,60.536,60422,0
+XPP.US,D,20141210,000000,61.089,61.089,59.226,59.303,32836,0
+XPP.US,D,20141211,000000,59.801,60.966,59.675,59.752,37927,0
+XPP.US,D,20141212,000000,59.533,59.533,58.043,58.405,35454,0
+XPP.US,D,20141215,000000,58.98,59.14,56.725,58.023,30894,0
+XPP.US,D,20141216,000000,56.668,59.638,56.229,57.786,31919,0
+XPP.US,D,20141217,000000,58.797,61.738,58.616,60.641,35338,0
+XPP.US,D,20141218,000000,61.386,61.682,60.182,61.175,29593,0
+XPP.US,D,20141219,000000,61.118,62.531,61.023,61.977,19786,0
+XPP.US,D,20141222,000000,63.831,65.042,63.831,64.966,23172,0
+XPP.US,D,20141223,000000,63.973,63.973,62.77,63.152,34213,0
+XPP.US,D,20141224,000000,62.073,62.254,61.738,62.064,17131,0
+XPP.US,D,20141226,000000,65.979,66.886,65.94,66.265,21443,0
+XPP.US,D,20141229,000000,66.274,66.552,65.921,65.921,28131,0
+XPP.US,D,20141230,000000,64.203,64.623,63.887,63.934,12262,0
+XPP.US,D,20141231,000000,66.514,66.685,65.892,66.122,13117,0
+XPP.US,D,20150102,000000,67.373,67.649,66.151,66.302,17932,0
+XPP.US,D,20150105,000000,67.277,67.277,65.529,65.979,6792,0
+XPP.US,D,20150106,000000,65.979,65.979,63.553,64.135,17189,0
+XPP.US,D,20150107,000000,66.877,67.517,66.58,67.392,21609,0
+XPP.US,D,20150108,000000,68.519,69.073,68.328,68.681,79187,0
+XPP.US,D,20150109,000000,69.111,69.236,67.803,68.176,38452,0
+XPP.US,D,20150112,000000,68.434,68.434,66.752,66.915,31490,0
+XPP.US,D,20150113,000000,69.435,69.826,67.152,68.815,23621,0
+XPP.US,D,20150114,000000,67.631,67.851,66.676,67.412,11081,0
+XPP.US,D,20150115,000000,70.192,70.285,68.606,68.776,19105,0
+XPP.US,D,20150116,000000,66.543,67.994,66.37,67.936,34294,0
+XPP.US,D,20150120,000000,65.96,66.628,65.912,66.408,27774,0
+XPP.US,D,20150121,000000,69.121,70.85,68.795,70.677,19922,0
+XPP.US,D,20150122,000000,71.183,73.189,70.734,73.141,34619,0
+XPP.US,D,20150123,000000,72.73,73.266,72.578,72.854,20176,0
+XPP.US,D,20150126,000000,72.214,73.083,72.214,72.711,8239,0
+XPP.US,D,20150127,000000,68.9,70.172,68.891,69.932,33953,0
+XPP.US,D,20150128,000000,69.073,69.073,67.325,67.412,36765,0
+XPP.US,D,20150129,000000,68.176,68.462,66.637,68.328,28378,0
+XPP.US,D,20150130,000000,66.619,66.685,64.575,64.661,43643,0
+XPP.US,D,20150202,000000,66.237,67.03,65.779,66.857,22595,0
+XPP.US,D,20150203,000000,68.386,69.656,68.212,69.454,28720,0
+XPP.US,D,20150204,000000,71.956,72.701,70.573,70.677,42983,0
+XPP.US,D,20150205,000000,69.492,70.419,69.198,70.153,7374,0
+XPP.US,D,20150206,000000,67.555,68.051,66.954,67.21,18857,0
+XPP.US,D,20150209,000000,66.934,67.449,66.59,66.752,12034,0
+XPP.US,D,20150210,000000,67.583,67.822,67.077,67.277,17756,0
+XPP.US,D,20150211,000000,66.628,67.392,66.37,67.277,4809,0
+XPP.US,D,20150212,000000,68.805,69.511,68.558,69.236,6534,0
+XPP.US,D,20150213,000000,69.913,70.399,69.903,70.057,10218,0
+XPP.US,D,20150217,000000,70.515,70.955,70.144,70.563,9619,0
+XPP.US,D,20150218,000000,70.409,70.601,69.713,70.409,8434,0
+XPP.US,D,20150219,000000,70.038,70.831,70.038,70.409,6809,0
+XPP.US,D,20150220,000000,70.275,71.231,69.789,71.192,14452,0
+XPP.US,D,20150223,000000,70.907,70.926,69.713,69.97,20065,0
+XPP.US,D,20150224,000000,70.993,72.253,70.734,71.938,12803,0
+XPP.US,D,20150225,000000,71.317,71.431,70.926,70.974,13242,0
+XPP.US,D,20150226,000000,72.606,72.845,72.282,72.615,15016,0
+XPP.US,D,20150227,000000,72.539,73.247,72.539,72.624,14454,0
+XPP.US,D,20150302,000000,71.871,73.054,71.871,72.836,15184,0
+XPP.US,D,20150303,000000,69.283,69.588,68.691,69.14,29844,0
+XPP.US,D,20150304,000000,67.096,67.219,66.103,67.02,22095,0
+XPP.US,D,20150305,000000,66.255,66.543,65.586,65.96,19896,0
+XPP.US,D,20150306,000000,65.406,65.444,63.992,64.48,23247,0
+XPP.US,D,20150309,000000,65.892,66.543,65.788,65.931,19372,0
+XPP.US,D,20150310,000000,63.419,63.419,62.608,62.904,37070,0
+XPP.US,D,20150311,000000,63.142,63.534,62.923,63.238,11623,0
+XPP.US,D,20150312,000000,65.148,65.225,64.308,64.365,10157,0
+XPP.US,D,20150313,000000,64.804,65.302,64.537,65.109,15184,0
+XPP.US,D,20150316,000000,67.335,67.612,67.087,67.536,14346,0
+XPP.US,D,20150317,000000,66.628,68.328,66.609,68.08,10157,0
+XPP.US,D,20150318,000000,68.481,70.926,68.041,70.38,14556,0
+XPP.US,D,20150319,000000,70.907,70.907,69.999,70.351,6807,0
+XPP.US,D,20150320,000000,70.639,71.555,70.639,71.087,9633,0
+XPP.US,D,20150323,000000,70.955,70.955,70.285,70.869,6283,0
+XPP.US,D,20150324,000000,69.416,70.067,69.416,69.999,13299,0
+XPP.US,D,20150325,000000,69.713,69.713,68.28,68.337,13822,0
+XPP.US,D,20150326,000000,68.471,68.471,67.803,68.241,12984,0
+XPP.US,D,20150327,000000,70.182,70.667,69.913,70.438,10995,0
+XPP.US,D,20150330,000000,73.752,76.082,73.589,75.595,65238,0
+XPP.US,D,20150331,000000,73.799,74.908,73.427,74.555,19215,0
+XPP.US,D,20150401,000000,76.79,77.267,76.378,77.066,28064,0
+XPP.US,D,20150402,000000,78.22,79.08,77.754,78.66,25866,0
+XPP.US,D,20150406,000000,79.472,81.545,79.377,80.723,38430,0
+XPP.US,D,20150407,000000,81.792,82.241,81.144,81.144,25572,0
+XPP.US,D,20150408,000000,90.559,91.924,89.452,91.267,78851,0
+XPP.US,D,20150409,000000,94.532,98.644,94.255,98.289,89607,0
+XPP.US,D,20150410,000000,95.019,97.319,94.303,96.935,95186,0
+XPP.US,D,20150413,000000,100.87,101.5,98.759,99.162,73405,0
+XPP.US,D,20150414,000000,95.955,98.241,95.437,97.828,55814,0
+XPP.US,D,20150415,000000,98.058,99.162,97.616,98.97,22707,0
+XPP.US,D,20150416,000000,101.12,103.68,100.5,102.38,53103,0
+XPP.US,D,20150417,000000,92.259,94.503,91.611,93.874,78641,0
+XPP.US,D,20150420,000000,94.274,95.898,94.027,95.379,37762,0
+XPP.US,D,20150421,000000,100.26,100.56,99.23,99.239,27890,0
+XPP.US,D,20150422,000000,101.98,102.91,100.22,102.88,48215,0
+XPP.US,D,20150423,000000,99.73,101.29,99.62,100.76,68588,0
+XPP.US,D,20150424,000000,101.23,101.44,100.61,100.9,39713,0
+XPP.US,D,20150427,000000,103.84,104.58,102.88,104.1,65447,0
+XPP.US,D,20150428,000000,103.56,104.19,102.72,104.02,41697,0
+XPP.US,D,20150429,000000,101.47,101.98,100.06,101.17,58536,0
+XPP.US,D,20150430,000000,99.73,99.83,98.375,98.673,57070,0
+XPP.US,D,20150501,000000,99.314,100.86,99.105,100.35,20525,0
+XPP.US,D,20150504,000000,99.79,102.54,99.58,101.97,54452,0
+XPP.US,D,20150505,000000,96.32,96.819,94.332,94.733,76443,0
+XPP.US,D,20150506,000000,94.762,94.894,90.588,90.809,82437,0
+XPP.US,D,20150507,000000,89.672,90.847,89.223,90.847,47236,0
+XPP.US,D,20150508,000000,94.724,96.003,94.419,95.208,38221,0
+XPP.US,D,20150511,000000,96.185,96.281,93.444,93.548,40001,0
+XPP.US,D,20150512,000000,90.883,92.679,90.883,92.423,19248,0
+XPP.US,D,20150513,000000,91.772,92.011,90.244,90.407,28353,0
+XPP.US,D,20150514,000000,91.152,92.24,91.133,91.963,15602,0
+XPP.US,D,20150515,000000,94.255,95.668,94.091,95.321,26991,0
+XPP.US,D,20150518,000000,92.346,93.128,91.905,92.679,56042,0
+XPP.US,D,20150519,000000,95.125,95.446,94.484,95.125,26059,0
+XPP.US,D,20150520,000000,93.176,93.73,92.336,93.405,18433,0
+XPP.US,D,20150521,000000,92.097,92.746,91.897,92.688,39373,0
+XPP.US,D,20150522,000000,97.502,98.893,96.896,98.221,38640,0
+XPP.US,D,20150526,000000,101.08,101.08,98.74,99.105,26432,0
+XPP.US,D,20150527,000000,97.741,99.085,97.386,98.864,9005,0
+XPP.US,D,20150528,000000,91.791,92.336,90.617,91.705,38863,0
+XPP.US,D,20150529,000000,91.219,91.219,88.258,88.45,41676,0
+XPP.US,D,20150601,000000,91.171,91.342,89.853,90.359,62274,0
+XPP.US,D,20150602,000000,90.32,91.219,89.92,90.369,19599,0
+XPP.US,D,20150603,000000,91.007,92.106,90.569,91.649,27750,0
+XPP.US,D,20150604,000000,91.37,91.601,90.216,90.311,35603,0
+XPP.US,D,20150605,000000,88.143,89.403,87.446,89.08,35079,0
+XPP.US,D,20150608,000000,89.968,91.152,89.968,90.703,24817,0
+XPP.US,D,20150609,000000,87.007,88.249,86.827,88.133,40592,0
+XPP.US,D,20150610,000000,85.04,86.931,85.04,86.673,44727,0
+XPP.US,D,20150611,000000,87.619,88.535,87.285,88.02,33526,0
+XPP.US,D,20150612,000000,89.452,89.939,89.29,89.5,24190,0
+XPP.US,D,20150615,000000,84.61,84.619,83.723,84.114,53823,0
+XPP.US,D,20150616,000000,80.952,82.137,80.704,81.84,52987,0
+XPP.US,D,20150617,000000,82.462,83.082,81.353,82.452,36754,0
+XPP.US,D,20150618,000000,81.468,82.939,81.372,82.777,18640,0
+XPP.US,D,20150619,000000,80.934,81.888,80.876,81.211,35394,0
+XPP.US,D,20150622,000000,83.56,84.152,82.93,83.292,58117,0
+XPP.US,D,20150623,000000,86.949,87.485,86.836,87.188,28371,0
+XPP.US,D,20150624,000000,88.354,89.09,87.398,87.571,33509,0
+XPP.US,D,20150625,000000,85.317,85.335,84.629,84.696,33194,0
+XPP.US,D,20150626,000000,81.029,81.994,79.768,80.017,51102,0
+XPP.US,D,20150629,000000,77.104,77.973,75.692,75.701,76024,0
+XPP.US,D,20150630,000000,79.835,79.883,78.259,79.396,51122,0
+XPP.US,D,20150701,000000,77.925,79.234,77.582,78.259,23247,0
+XPP.US,D,20150702,000000,79.234,79.998,78.192,78.403,24608,0
+XPP.US,D,20150706,000000,71.919,73.303,71.021,71.613,63458,0
+XPP.US,D,20150707,000000,64.049,65.873,61.595,65.519,227128,0
+XPP.US,D,20150708,000000,58.491,59.886,55.952,56.095,244722,0
+XPP.US,D,20150709,000000,63.029,63.342,61.528,61.528,103982,0
+XPP.US,D,20150710,000000,67.526,67.573,65.654,67.44,79376,0
+XPP.US,D,20150713,000000,68.567,68.786,67.602,67.907,68693,0
+XPP.US,D,20150714,000000,66.274,67.364,66.237,67.248,22016,0
+XPP.US,D,20150715,000000,65.596,65.769,64.068,64.155,43626,0
+XPP.US,D,20150716,000000,65.769,66.685,65.673,66.685,34661,0
+XPP.US,D,20150717,000000,67.878,67.927,67.133,67.565,46283,0
+XPP.US,D,20150720,000000,66.656,67.277,66.084,66.713,41154,0
+XPP.US,D,20150721,000000,67.907,68.28,67.239,67.373,54348,0
+XPP.US,D,20150722,000000,66.18,66.398,65.74,65.96,13613,0
+XPP.US,D,20150723,000000,67.039,67.039,65.74,65.94,24086,0
+XPP.US,D,20150724,000000,65.387,65.416,63.305,64.135,23142,0
+XPP.US,D,20150727,000000,58.787,60.162,58.254,59.122,63562,0
+XPP.US,D,20150728,000000,60.383,61.156,59.313,61.156,28064,0
+XPP.US,D,20150729,000000,60.974,62.856,60.659,62.665,21257,0
+XPP.US,D,20150730,000000,60.431,60.86,59.905,60.744,10367,0
+XPP.US,D,20150731,000000,60.841,61.309,59.877,60.584,6283,0
+XPP.US,D,20150803,000000,58.989,58.989,58.014,58.444,19890,0
+XPP.US,D,20150804,000000,59.216,59.933,58.903,59.284,15813,0
+XPP.US,D,20150805,000000,60.717,61.175,59.685,60.078,13613,0
+XPP.US,D,20150806,000000,59.867,59.953,58.731,59.14,12565,0
+XPP.US,D,20150807,000000,60.773,60.821,60.049,60.296,18954,0
+XPP.US,D,20150810,000000,61.939,63.324,61.939,62.971,15498,0
+XPP.US,D,20150811,000000,60.335,61.49,60.068,61.386,30363,0
+XPP.US,D,20150812,000000,58.216,59.056,57.689,58.759,38221,0
+XPP.US,D,20150813,000000,59.953,60.479,59.495,59.59,23142,0
+XPP.US,D,20150814,000000,59.561,60.03,59.457,59.972,18534,0
+XPP.US,D,20150817,000000,58.091,59.255,57.956,59.255,26388,0
+XPP.US,D,20150818,000000,56.62,57.164,56.487,56.772,24504,0
+XPP.US,D,20150819,000000,55.531,55.579,53.316,54.223,43351,0
+XPP.US,D,20150820,000000,52.341,52.723,51.416,51.568,79689,0
+XPP.US,D,20150821,000000,50.814,51.473,48.704,48.99,87648,0
+XPP.US,D,20150824,000000,40.481,46.622,38.962,42.658,275720,0
+XPP.US,D,20150825,000000,48.484,48.789,44.501,44.588,62201,0
+XPP.US,D,20150826,000000,45.723,46.764,43.393,46.631,83040,0
+XPP.US,D,20150827,000000,48.961,51.282,48.638,50.995,104821,0
+XPP.US,D,20150828,000000,48.102,48.675,47.586,48.044,53615,0
+XPP.US,D,20150831,000000,47.299,47.892,46.422,46.812,39896,0
+XPP.US,D,20150901,000000,43.421,43.901,41.914,42.524,99375,0
+XPP.US,D,20150902,000000,43.374,43.431,42.162,43.431,39478,0
+XPP.US,D,20150903,000000,44.196,45.58,43.786,44.014,35394,0
+XPP.US,D,20150904,000000,41.494,41.761,40.262,40.844,48274,0
+XPP.US,D,20150908,000000,46.288,46.659,45.609,46.506,94558,0
+XPP.US,D,20150909,000000,48.826,49.152,46.612,46.688,113303,0
+XPP.US,D,20150910,000000,46.345,47.567,46.317,46.87,39596,0
+XPP.US,D,20150911,000000,46.345,47.596,46.105,47.548,11833,0
+XPP.US,D,20150914,000000,46.545,46.679,45.829,46.603,14764,0
+XPP.US,D,20150915,000000,46.698,47.987,46.698,47.853,8587,0
+XPP.US,D,20150916,000000,49.744,50.976,49.667,50.737,39584,0
+XPP.US,D,20150917,000000,48.609,51.74,48.378,49.601,45371,0
+XPP.US,D,20150918,000000,48.349,48.779,47.119,47.404,30682,0
+XPP.US,D,20150921,000000,48.503,49.019,48.083,48.714,21467,0
+XPP.US,D,20150922,000000,46.774,47.081,46.317,47.081,20942,0
+XPP.US,D,20150923,000000,46.431,46.431,45.486,45.723,18867,0
+XPP.US,D,20150924,000000,44.167,45.169,43.69,44.931,13083,0
+XPP.US,D,20150925,000000,46.422,46.574,44.549,44.778,21152,0
+XPP.US,D,20150928,000000,43.804,43.804,42.755,43.098,26141,0
+XPP.US,D,20150929,000000,42.581,43.479,42.495,43.06,17174,0
+XPP.US,D,20150930,000000,44.95,45.381,44.167,45.178,34870,0
+XPP.US,D,20151001,000000,45.992,46.077,45.036,45.733,21152,0
+XPP.US,D,20151002,000000,46.506,49.333,46.153,49.171,54348,0
+XPP.US,D,20151005,000000,49.992,50.986,49.868,50.814,29659,0
+XPP.US,D,20151006,000000,49.516,49.992,49.171,49.42,19269,0
+XPP.US,D,20151007,000000,53.201,54.128,52.486,53.47,65113,0
+XPP.US,D,20151008,000000,52.341,54.08,52.208,53.993,49636,0
+XPP.US,D,20151009,000000,54.08,54.423,52.934,53.545,38430,0
+XPP.US,D,20151012,000000,54.528,54.528,53.507,53.63,32645,0
+XPP.US,D,20151013,000000,52.79,53.659,52.217,52.227,36023,0
+XPP.US,D,20151014,000000,53.181,53.668,52.552,52.686,12252,0
+XPP.US,D,20151015,000000,55.197,56.171,54.548,56.171,17488,0
+XPP.US,D,20151016,000000,55.818,56.554,55.55,56.544,23456,0
+XPP.US,D,20151019,000000,55.761,55.799,54.997,55.541,35632,0
+XPP.US,D,20151020,000000,55.55,55.771,55.112,55.608,32985,0
+XPP.US,D,20151021,000000,55.084,55.359,53.755,53.993,65553,0
+XPP.US,D,20151022,000000,55.016,56.668,55.016,56.362,36965,0
+XPP.US,D,20151023,000000,58.148,58.75,57.442,58.282,56546,0
+XPP.US,D,20151026,000000,55.742,56.076,55.34,55.761,47750,0
+XPP.US,D,20151027,000000,54.872,55.121,54.374,54.862,23456,0
+XPP.US,D,20151028,000000,54.319,55.121,52.752,53.716,29949,0
+XPP.US,D,20151029,000000,52.524,52.828,52.332,52.686,14764,0
+XPP.US,D,20151030,000000,52.934,52.934,52.38,52.428,14032,0
+XPP.US,D,20151102,000000,52.16,53.268,52.141,53.172,23060,0
+XPP.US,D,20151103,000000,52.38,53.832,52.294,53.364,12599,0
+XPP.US,D,20151104,000000,55.894,56.114,54.309,54.682,30261,0
+XPP.US,D,20151105,000000,55.092,55.751,54.978,55.272,16754,0
+XPP.US,D,20151106,000000,53.764,54.451,53.001,54.233,14974,0
+XPP.US,D,20151109,000000,53.278,53.48,51.73,52.083,26914,0
+XPP.US,D,20151110,000000,51.74,51.74,50.995,51.348,25970,0
+XPP.US,D,20151111,000000,52.093,52.093,51.234,51.377,10891,0
+XPP.US,D,20151112,000000,52.198,52.37,51.205,51.205,12461,0
+XPP.US,D,20151113,000000,49.725,49.725,48.628,49.267,41258,0
+XPP.US,D,20151116,000000,49.248,50.881,49.248,50.766,12461,0
+XPP.US,D,20151117,000000,50.613,50.718,50.088,50.318,9424,0
+XPP.US,D,20151118,000000,50.194,50.966,50.04,50.966,5865,0
+XPP.US,D,20151119,000000,51.139,51.674,50.929,51.101,11729,0
+XPP.US,D,20151120,000000,52.438,53.049,52.38,52.847,23456,0
+XPP.US,D,20151123,000000,52.026,52.246,51.529,51.722,31309,0
+XPP.US,D,20151124,000000,50.261,52.074,50.194,51.674,30891,0
+XPP.US,D,20151125,000000,51.282,51.577,51.11,51.51,8273,0
+XPP.US,D,20151127,000000,48.732,49.095,48.33,48.675,25446,0
+XPP.US,D,20151130,000000,48.407,49.868,48.368,49.868,13089,0
+XPP.US,D,20151201,000000,50.411,50.604,50.146,50.546,11600,0
+XPP.US,D,20151202,000000,50.555,50.632,49.391,49.638,8816,0
+XPP.US,D,20151203,000000,49.963,49.963,48.493,48.865,19462,0
+XPP.US,D,20151204,000000,48.675,49.897,48.675,49.754,7120,0
+XPP.US,D,20151207,000000,48.742,48.742,47.729,48.235,9216,0
+XPP.US,D,20151208,000000,45.79,46.755,45.525,46.755,15099,0
+XPP.US,D,20151209,000000,46.134,46.841,45.535,45.839,20000,0
+XPP.US,D,20151210,000000,45.178,45.675,44.693,44.989,10053,0
+XPP.US,D,20151211,000000,43.117,43.203,42.306,42.477,26388,0
+XPP.US,D,20151214,000000,43.137,43.757,42.467,43.613,24225,0
+XPP.US,D,20151215,000000,45.017,45.685,45.017,45.15,11309,0
+XPP.US,D,20151216,000000,46.326,47.175,45.313,46.774,28797,0
+XPP.US,D,20151217,000000,46.975,47.062,45.552,45.656,14556,0
+XPP.US,D,20151218,000000,46.221,46.888,45.79,46.487,24504,0
+XPP.US,D,20151221,000000,47.596,47.634,46.603,47.462,18640,0
+XPP.US,D,20151222,000000,47.013,47.815,46.679,47.644,11739,0
+XPP.US,D,20151223,000000,48.704,49.543,48.704,49.497,42202,0
+XPP.US,D,20151224,000000,49.009,49.507,49.009,49.277,8145,0
+XPP.US,D,20151228,000000,47.443,47.882,47.252,47.786,6335,0
+XPP.US,D,20151229,000000,48.321,48.321,47.825,48.044,18665,0
+XPP.US,D,20151230,000000,46.908,47.129,46.412,46.545,13365,0
+XPP.US,D,20151231,000000,46.182,46.774,46.115,46.172,13734,0
+XPP.US,D,20160104,000000,42.973,43.269,42.162,43.165,53162,0
+XPP.US,D,20160105,000000,42.783,42.821,42.297,42.697,13756,0
+XPP.US,D,20160106,000000,40.748,41.311,40.548,40.873,28079,0
+XPP.US,D,20160107,000000,38.275,39.698,37.673,37.673,70908,0
+XPP.US,D,20160108,000000,38.428,38.428,36.872,36.909,52013,0
+XPP.US,D,20160111,000000,37.11,37.248,35.822,36.508,44590,0
+XPP.US,D,20160112,000000,36.814,37.205,36.021,36.375,34939,0
+XPP.US,D,20160113,000000,36.767,36.823,34.742,35.028,33987,0
+XPP.US,D,20160114,000000,34.942,36.222,34.341,36.05,26125,0
+XPP.US,D,20160115,000000,32.336,32.955,31.609,32.747,76477,0
+XPP.US,D,20160119,000000,34.427,34.885,33.673,34.293,74767,0
+XPP.US,D,20160120,000000,31.619,32.621,30.473,31.868,69022,0
+XPP.US,D,20160121,000000,31.83,33.046,31.467,32.288,42144,0
+XPP.US,D,20160122,000000,34.283,34.605,33.94,34.588,25285,0
+XPP.US,D,20160125,000000,33.71,33.901,32.965,32.965,37626,0
+XPP.US,D,20160126,000000,32.718,33.511,32.689,33.434,9521,0
+XPP.US,D,20160127,000000,32.65,33.719,32.239,32.526,41272,0
+XPP.US,D,20160128,000000,33.786,33.949,33.05,33.443,33223,0
+XPP.US,D,20160129,000000,34.913,35.687,34.817,35.629,31214,0
+XPP.US,D,20160201,000000,33.768,34.254,33.597,34.102,22773,0
+XPP.US,D,20160202,000000,33.559,33.559,32.172,32.373,27361,0
+XPP.US,D,20160203,000000,32.679,33.434,31.475,33.366,55181,0
+XPP.US,D,20160204,000000,33.328,33.738,32.392,32.813,54979,0
+XPP.US,D,20160205,000000,33.347,33.347,32.068,32.144,20474,0
+XPP.US,D,20160208,000000,31.428,31.428,30.157,31.036,51796,0
+XPP.US,D,20160209,000000,30.058,30.817,29.794,30.463,23652,0
+XPP.US,D,20160210,000000,31.266,32.039,30.721,30.855,38288,0
+XPP.US,D,20160211,000000,28.813,29.938,28.813,29.518,29211,0
+XPP.US,D,20160212,000000,29.718,30.884,29.718,30.798,11617,0
+XPP.US,D,20160216,000000,32.397,33.26,32.397,33.26,24610,0
+XPP.US,D,20160217,000000,33.597,34.484,33.559,34.484,26589,0
+XPP.US,D,20160218,000000,34.78,34.78,33.69,33.766,13145,0
+XPP.US,D,20160219,000000,33.786,34.112,33.56,33.853,4951,0
+XPP.US,D,20160222,000000,34.971,35.706,34.961,35.706,8691,0
+XPP.US,D,20160223,000000,34.675,34.846,33.864,33.92,15822,0
+XPP.US,D,20160224,000000,32.565,33.892,32.278,33.738,14067,0
+XPP.US,D,20160225,000000,32.698,33.52,32.373,33.52,26313,0
+XPP.US,D,20160226,000000,34.379,34.379,33.597,33.597,8766,0
+XPP.US,D,20160229,000000,33.501,34.083,33.434,33.434,19631,0
+XPP.US,D,20160301,000000,34.713,35.812,34.617,35.677,14517,0
+XPP.US,D,20160302,000000,36.498,37.272,36.274,37.243,37151,0
+XPP.US,D,20160303,000000,36.596,37.335,36.556,37.291,6090,0
+XPP.US,D,20160304,000000,38.189,39.65,37.865,39.411,20791,0
+XPP.US,D,20160307,000000,37.932,38.858,37.932,38.58,9813,0
+XPP.US,D,20160308,000000,37.206,37.32,36.786,36.823,14915,0
+XPP.US,D,20160309,000000,37.149,37.382,36.919,37.072,13850,0
+XPP.US,D,20160310,000000,37.243,37.54,35.774,36.45,22646,0
+XPP.US,D,20160311,000000,38.065,39.096,38.065,39.068,7666,0
+XPP.US,D,20160314,000000,39.106,39.517,38.991,39.154,15343,0
+XPP.US,D,20160315,000000,38.285,38.685,37.942,38.685,8039,0
+XPP.US,D,20160316,000000,37.989,39.707,37.663,39.536,28697,0
+XPP.US,D,20160317,000000,39.373,40.568,39.345,40.471,13882,0
+XPP.US,D,20160318,000000,41.151,41.446,40.9,41.016,14630,0
+XPP.US,D,20160321,000000,41.131,41.562,40.968,41.112,25794,0
+XPP.US,D,20160322,000000,40.204,40.874,40.109,40.471,20320,0
+XPP.US,D,20160323,000000,40.099,40.099,39.201,39.288,30084,0
+XPP.US,D,20160324,000000,38.189,38.647,37.884,38.646,23864,0
+XPP.US,D,20160328,000000,38.724,39.354,38.695,39.316,24362,0
+XPP.US,D,20160329,000000,38.628,40.136,38.618,40.081,16147,0
+XPP.US,D,20160330,000000,41.656,42.028,41.302,41.302,16299,0
+XPP.US,D,20160331,000000,41.417,41.693,41.035,41.168,16237,0
+XPP.US,D,20160401,000000,39.201,41.045,39.011,40.815,13058,0
+XPP.US,D,20160404,000000,40.758,40.881,39.659,39.813,12598,0
+XPP.US,D,20160405,000000,38.438,38.589,37.849,37.998,17789,0
+XPP.US,D,20160406,000000,38.372,39.354,38.179,39.354,16315,0
+XPP.US,D,20160407,000000,38.467,38.467,37.569,37.874,16833,0
+XPP.US,D,20160408,000000,39.421,39.517,38.724,38.819,20140,0
+XPP.US,D,20160411,000000,40.185,40.606,39.746,39.746,19757,0
+XPP.US,D,20160412,000000,40.118,41.273,39.755,40.863,10383,0
+XPP.US,D,20160413,000000,43.929,44.186,43.651,44.052,32167,0
+XPP.US,D,20160414,000000,43.929,44.1,43.75,43.941,8996,0
+XPP.US,D,20160415,000000,43.165,43.374,42.735,42.897,101707,0
+XPP.US,D,20160418,000000,42.553,43.804,42.543,43.365,19303,0
+XPP.US,D,20160419,000000,43.7,44.472,43.623,44.472,13520,0
+XPP.US,D,20160420,000000,43.05,44.033,42.783,43.365,32480,0
+XPP.US,D,20160421,000000,43.431,43.431,42.687,42.868,30947,0
+XPP.US,D,20160422,000000,42.63,43.193,42.172,42.467,14354,0
+XPP.US,D,20160425,000000,41.627,41.684,41.206,41.417,16162,0
+XPP.US,D,20160426,000000,41.693,41.868,41.446,41.868,7913,0
+XPP.US,D,20160427,000000,41.562,42.601,41.533,42.562,23087,0
+XPP.US,D,20160428,000000,41.837,42.562,41.617,41.713,17901,0
+XPP.US,D,20160429,000000,40.786,40.873,39.918,40.452,17880,0
+XPP.US,D,20160502,000000,40.338,40.462,40.013,40.271,7338,0
+XPP.US,D,20160503,000000,38.962,38.962,38.285,38.32,9227,0
+XPP.US,D,20160504,000000,37.816,37.98,37.12,37.368,18049,0
+XPP.US,D,20160505,000000,38.017,38.017,37.31,37.483,8981,0
+XPP.US,D,20160506,000000,36.767,37.463,36.767,37.062,20201,0
+XPP.US,D,20160509,000000,36.691,36.691,35.897,35.897,6677,0
+XPP.US,D,20160510,000000,36.741,37.569,36.691,37.483,15523,0
+XPP.US,D,20160511,000000,36.633,37.014,36.356,36.365,9457,0
+XPP.US,D,20160512,000000,36.909,36.909,36.184,36.184,7153,0
+XPP.US,D,20160513,000000,35.803,35.803,34.667,34.923,13724,0
+XPP.US,D,20160516,000000,36.059,36.627,36.059,36.337,6563,0
+XPP.US,D,20160517,000000,36.174,36.402,35.841,35.955,6313,0
+XPP.US,D,20160518,000000,35.602,36.212,35.153,35.42,11841,0
+XPP.US,D,20160519,000000,34.99,34.99,34.569,34.856,8806,0
+XPP.US,D,20160520,000000,35.878,36.04,35.859,35.859,9665,0
+XPP.US,D,20160523,000000,35.706,36.174,35.668,35.687,3516,0
+XPP.US,D,20160524,000000,36.517,37.224,36.517,37.072,8018,0
+XPP.US,D,20160525,000000,37.98,38.457,37.98,38.39,6925,0
+XPP.US,D,20160526,000000,38.304,38.4,38.017,38.218,7336,0
+XPP.US,D,20160527,000000,38.829,38.935,38.39,38.39,2011,0
+XPP.US,D,20160531,000000,39.717,40.683,39.43,40.452,37672,0
+XPP.US,D,20160601,000000,39.574,40.194,39.478,40.033,13671,0
+XPP.US,D,20160602,000000,40.089,40.748,40.089,40.701,8180,0
+XPP.US,D,20160603,000000,40.701,41.103,40.375,40.805,19953,0
+XPP.US,D,20160606,000000,41.417,42.152,41.417,41.923,12092,0
+XPP.US,D,20160607,000000,42.954,43.208,42.878,42.907,6148,0
+XPP.US,D,20160608,000000,42.944,43.351,42.944,43.137,10977,0
+XPP.US,D,20160609,000000,42.562,42.668,42.391,42.668,6041,0
+XPP.US,D,20160610,000000,40.433,40.548,40.089,40.433,21868,0
+XPP.US,D,20160613,000000,38.867,39.555,38.618,38.743,22671,0
+XPP.US,D,20160614,000000,38.608,38.982,37.961,38.848,25533,0
+XPP.US,D,20160615,000000,39.602,39.918,39.001,39.077,12540,0
+XPP.US,D,20160616,000000,37.597,38.954,37.243,38.829,17819,0
+XPP.US,D,20160617,000000,38.372,38.666,38.141,38.551,7621,0
+XPP.US,D,20160620,000000,40.299,40.423,39.775,39.851,18261,0
+XPP.US,D,20160621,000000,40.338,40.834,40.013,40.644,12438,0
+XPP.US,D,20160622,000000,41.751,41.914,41.311,41.321,8377,0
+XPP.US,D,20160623,000000,42.514,43.374,42.401,43.356,21987,0
+XPP.US,D,20160624,000000,38.762,40.158,38.017,38.324,39228,0
+XPP.US,D,20160627,000000,38.362,38.362,36.956,37.807,26308,0
+XPP.US,D,20160628,000000,39.373,39.775,38.935,39.621,18015,0
+XPP.US,D,20160629,000000,41.159,41.216,40.92,41.054,22539,0
+XPP.US,D,20160630,000000,41.827,42.533,41.388,42.22,19804,0
+XPP.US,D,20160701,000000,42.697,43.117,42.697,42.811,12251,0
+XPP.US,D,20160705,000000,41.35,41.439,40.711,40.9,11301,0
+XPP.US,D,20160706,000000,39.707,40.815,39.561,40.739,11035,0
+XPP.US,D,20160707,000000,41.083,41.196,40.118,40.385,7835,0
+XPP.US,D,20160708,000000,41.637,42.114,41.552,42.056,9112,0
+XPP.US,D,20160711,000000,42.429,43.069,42.297,42.745,14468,0
+XPP.US,D,20160712,000000,44.109,44.578,43.995,44.426,15624,0
+XPP.US,D,20160713,000000,44.291,44.291,43.709,44.043,18454,0
+XPP.US,D,20160714,000000,45.198,45.57,45.055,45.429,16167,0
+XPP.US,D,20160715,000000,45.429,45.429,45.075,45.275,6690,0
+XPP.US,D,20160718,000000,44.989,46.039,44.989,46.029,31486,0
+XPP.US,D,20160719,000000,44.883,44.883,44.206,44.339,18695,0
+XPP.US,D,20160720,000000,45.255,45.4,44.92,45.323,3066,0
+XPP.US,D,20160721,000000,45.419,45.57,45.084,45.246,2810,0
+XPP.US,D,20160722,000000,45.458,45.8,45.43,45.8,1086,0
+XPP.US,D,20160725,000000,45.58,45.58,44.999,45.017,2095,0
+XPP.US,D,20160726,000000,45.925,46.201,45.67,46.153,5948,0
+XPP.US,D,20160727,000000,45.675,45.975,45.342,45.742,4308,0
+XPP.US,D,20160728,000000,45.084,45.352,45.036,45.352,779,0
+XPP.US,D,20160729,000000,44.626,45.39,44.578,45.141,3952,0
+XPP.US,D,20160801,000000,45.381,45.646,44.788,44.941,8291,0
+XPP.US,D,20160802,000000,44.741,44.741,43.92,44.454,8639,0
+XPP.US,D,20160803,000000,44.052,44.883,44.052,44.873,3616,0
+XPP.US,D,20160804,000000,44.883,45.288,44.864,45.017,3594,0
+XPP.US,D,20160805,000000,46.048,46.526,46.029,46.506,4282,0
+XPP.US,D,20160808,000000,47.148,47.148,47.115,47.115,1568,0
+XPP.US,D,20160809,000000,47.902,48.213,47.798,47.853,10833,0
+XPP.US,D,20160810,000000,47.815,47.815,47.336,47.375,3535,0
+XPP.US,D,20160811,000000,48.484,49.468,48.484,49.248,11961,0
+XPP.US,D,20160812,000000,49.507,49.802,49.372,49.648,7884,0
+XPP.US,D,20160815,000000,51.263,51.894,51.263,51.865,14912,0
+XPP.US,D,20160816,000000,51.568,51.568,51.014,51.358,3600,0
+XPP.US,D,20160817,000000,50.45,50.69,49.908,50.69,10913,0
+XPP.US,D,20160818,000000,51.234,51.377,51.234,51.368,1664,0
+XPP.US,D,20160819,000000,50.834,50.937,50.223,50.9,14907,0
+XPP.US,D,20160822,000000,50.44,50.44,49.897,50.001,7966,0
+XPP.US,D,20160823,000000,50.929,50.929,49.952,49.954,9546,0
+XPP.US,D,20160824,000000,49.257,49.754,49.219,49.42,5422,0
+XPP.US,D,20160825,000000,49.18,49.468,49.18,49.449,1508,0
+XPP.US,D,20160826,000000,49.992,50.899,48.388,49,10452,0
+XPP.US,D,20160829,000000,49.42,49.897,49.42,49.638,3512,0
+XPP.US,D,20160830,000000,50.469,50.785,50.208,50.289,6399,0
+XPP.US,D,20160831,000000,50.03,50.03,48.789,49.277,11917,0
+XPP.US,D,20160901,000000,50.107,50.376,49.783,50.04,2955,0
+XPP.US,D,20160902,000000,52.035,52.543,51.698,52.16,280830,0
+XPP.US,D,20160906,000000,53.716,54.032,53.167,53.736,101646,0
+XPP.US,D,20160907,000000,53.716,54.003,53.48,53.87,47919,0
+XPP.US,D,20160908,000000,54.233,54.93,54.195,54.538,32485,0
+XPP.US,D,20160909,000000,54.328,54.341,52.38,52.46,65744,0
+XPP.US,D,20160912,000000,50.613,52.771,50.251,52.676,45040,0
+XPP.US,D,20160913,000000,51.282,51.282,48.742,50.011,54671,0
+XPP.US,D,20160914,000000,50.28,50.918,49.897,49.93,21962,0
+XPP.US,D,20160915,000000,50.747,51.922,50.421,51.63,35314,0
+XPP.US,D,20160916,000000,50.947,51.31,50.223,51.139,15972,0
+XPP.US,D,20160919,000000,51.702,52.141,51.139,51.253,35565,0
+XPP.US,D,20160920,000000,52.064,52.064,51.473,51.473,12836,0
+XPP.US,D,20160921,000000,52.752,54.042,52.149,54.042,14777,0
+XPP.US,D,20160922,000000,54.223,54.78,54.147,54.528,59647,0
+XPP.US,D,20160923,000000,52.799,53.318,52.524,52.524,34965,0
+XPP.US,D,20160926,000000,50.9,51.358,50.376,50.488,28834,0
+XPP.US,D,20160927,000000,51.425,51.759,50.995,51.444,14098,0
+XPP.US,D,20160928,000000,52.064,52.518,51.201,52.515,17116,0
+XPP.US,D,20160929,000000,52.667,52.667,51.091,51.502,21585,0
+XPP.US,D,20160930,000000,51.333,52.141,51.091,51.722,19138,0
+XPP.US,D,20161003,000000,51.272,51.568,50.876,51.568,11185,0
+XPP.US,D,20161004,000000,52.198,52.198,50.69,51.024,24993,0
+XPP.US,D,20161005,000000,52.524,53.513,52.524,53.425,18684,0
+XPP.US,D,20161006,000000,53.345,53.917,52.973,53.917,11487,0
+XPP.US,D,20161007,000000,53.422,53.46,52.507,53.152,10019,0
+XPP.US,D,20161010,000000,53.993,54.665,53.993,54.394,7884,0
+XPP.US,D,20161011,000000,52.026,52.026,50.795,51.377,24440,0
+XPP.US,D,20161012,000000,50.728,51.096,50.602,51.096,13366,0
+XPP.US,D,20161013,000000,49.171,49.888,48.312,49.543,43095,0
+XPP.US,D,20161014,000000,50.642,50.899,50.184,50.376,9614,0
+XPP.US,D,20161017,000000,49.468,49.878,49.391,49.459,12433,0
+XPP.US,D,20161018,000000,51.464,51.587,50.881,51.205,19708,0
+XPP.US,D,20161019,000000,51.158,51.529,50.805,51.445,8535,0
+XPP.US,D,20161020,000000,51.034,51.396,50.89,51.139,5488,0
+XPP.US,D,20161021,000000,50.613,51.368,50.613,51.148,14261,0
+XPP.US,D,20161024,000000,52.112,52.265,51.597,51.759,6452,0
+XPP.US,D,20161025,000000,52.179,52.179,51.319,51.539,11084,0
+XPP.US,D,20161026,000000,50.232,50.843,50.126,50.366,24885,0
+XPP.US,D,20161027,000000,50.049,50.049,49.362,49.468,13722,0
+XPP.US,D,20161028,000000,48.942,49.142,47.958,48.455,18871,0
+XPP.US,D,20161031,000000,48.484,48.942,48.456,48.599,7768,0
+XPP.US,D,20161101,000000,50.059,50.232,48.359,49.085,8276,0
+XPP.US,D,20161102,000000,48.388,48.561,47.261,47.825,26588,0
+XPP.US,D,20161103,000000,48.235,48.235,47.356,47.692,9555,0
+XPP.US,D,20161104,000000,47.062,47.232,46.603,46.803,18870,0
+XPP.US,D,20161107,000000,49.114,50.001,49.114,49.724,13542,0
+XPP.US,D,20161108,000000,49.067,50.911,48.99,50.91,8485,0
+XPP.US,D,20161109,000000,47.853,48.983,47.404,47.987,16289,0
+XPP.US,D,20161110,000000,48.092,48.169,46.163,47.042,18997,0
+XPP.US,D,20161111,000000,45.361,46.249,44.989,45.935,24629,0
+XPP.US,D,20161114,000000,45.448,46.077,44.731,45.332,17087,0
+XPP.US,D,20161115,000000,46.001,47.033,46.001,46.832,9721,0
+XPP.US,D,20161116,000000,45.609,45.82,45.286,45.742,7262,0
+XPP.US,D,20161117,000000,45.819,46.431,45.819,45.953,6771,0
+XPP.US,D,20161118,000000,45.81,46.048,45.665,45.887,11870,0
+XPP.US,D,20161121,000000,46.631,46.898,46.535,46.679,8812,0
+XPP.US,D,20161122,000000,48.359,48.397,48.226,48.397,5793,0
+XPP.US,D,20161123,000000,47.939,48.034,47.863,48.034,2185,0
+XPP.US,D,20161125,000000,49.067,49.18,48.817,48.817,1824,0
+XPP.US,D,20161128,000000,49.353,49.787,49.277,49.277,8027,0
+XPP.US,D,20161129,000000,49.41,50.174,49.286,49.812,9226,0
+XPP.US,D,20161130,000000,49.754,50.455,49.754,50.242,4736,0
+XPP.US,D,20161201,000000,50.318,50.327,49.963,49.982,6266,0
+XPP.US,D,20161202,000000,49.362,49.982,49.077,49.658,10237,0
+XPP.US,D,20161205,000000,48.894,49.34,48.808,49.333,8446,0
+XPP.US,D,20161206,000000,49.41,49.449,48.98,49.42,9171,0
+XPP.US,D,20161207,000000,49.696,50.785,49.645,50.594,9476,0
+XPP.US,D,20161208,000000,50.107,50.747,49.85,50.555,24419,0
+XPP.US,D,20161209,000000,49.744,50.017,49.516,49.944,13934,0
+XPP.US,D,20161212,000000,47.939,48.34,47.215,47.557,16573,0
+XPP.US,D,20161213,000000,48.407,48.913,48.349,48.817,10064,0
+XPP.US,D,20161214,000000,47.796,48.349,46.317,46.593,10705,0
+XPP.US,D,20161215,000000,45.742,46.048,45.57,45.752,13089,0
+XPP.US,D,20161216,000000,45.39,45.458,44.578,44.73,16773,0
+XPP.US,D,20161219,000000,44.367,44.657,44.224,44.257,20555,0
+XPP.US,D,20161220,000000,44.167,44.301,44.024,44.081,13042,0
+XPP.US,D,20161221,000000,44.215,44.215,43.792,43.796,15987,0
+XPP.US,D,20161222,000000,43.031,43.031,42.543,42.792,19883,0
+XPP.US,D,20161223,000000,42.591,42.748,42.495,42.687,17328,0
+XPP.US,D,20161227,000000,42.601,42.954,42.601,42.849,7903,0
+XPP.US,D,20161228,000000,43.843,43.929,43.503,43.527,18633,0
+XPP.US,D,20161229,000000,44.406,44.893,44.406,44.741,4997,0
+XPP.US,D,20161230,000000,45.246,45.246,44.367,44.454,5642,0
+XPP.US,D,20170103,000000,45.552,46.001,45.295,45.589,10642,0
+XPP.US,D,20170104,000000,46.001,46.855,46.001,46.545,14214,0
+XPP.US,D,20170105,000000,47.634,48.102,47.567,47.892,18396,0
+XPP.US,D,20170106,000000,47.462,47.462,46.936,47.129,131159,0
+XPP.US,D,20170109,000000,47.223,47.557,47.138,47.204,41875,0
+XPP.US,D,20170110,000000,47.968,49.162,47.968,48.493,27754,0
+XPP.US,D,20170111,000000,48.742,49.418,48.484,49.257,13553,0
+XPP.US,D,20170112,000000,48.884,49.038,48.416,49.038,16149,0
+XPP.US,D,20170113,000000,49.18,49.658,49.18,49.391,15262,0
+XPP.US,D,20170117,000000,48.923,48.923,48.561,48.789,14118,0
+XPP.US,D,20170118,000000,49.687,49.725,49.306,49.324,8101,0
+XPP.US,D,20170119,000000,49.048,49.267,48.618,48.846,7701,0
+XPP.US,D,20170120,000000,48.722,48.98,48.132,48.714,14648,0
+XPP.US,D,20170123,000000,48.666,49.077,48.561,49,31812,0
+XPP.US,D,20170124,000000,49.019,49.696,49.019,49.658,6878,0
+XPP.US,D,20170125,000000,49.487,49.897,49.487,49.897,13524,0
+XPP.US,D,20170126,000000,50.29,50.499,50.001,50.001,6453,0
+XPP.US,D,20170127,000000,49.944,50.174,49.7,49.935,3558,0
+XPP.US,D,20170130,000000,49.209,49.524,49.161,49.524,9602,0
+XPP.US,D,20170131,000000,49.41,49.716,49.41,49.561,4404,0
+XPP.US,D,20170201,000000,50.174,50.174,49.435,49.648,3696,0
+XPP.US,D,20170202,000000,49.392,49.706,49.353,49.61,4502,0
+XPP.US,D,20170203,000000,49.478,49.725,49.383,49.497,10710,0
+XPP.US,D,20170206,000000,50.107,50.126,49.85,49.897,11095,0
+XPP.US,D,20170207,000000,50.327,50.449,49.658,49.868,5990,0
+XPP.US,D,20170208,000000,51.091,51.597,51.034,51.396,2891,0
+XPP.US,D,20170209,000000,52.236,52.849,52.236,52.657,14386,0
+XPP.US,D,20170210,000000,52.667,53.364,52.667,53.124,10441,0
+XPP.US,D,20170213,000000,53.678,54.374,53.678,53.898,15160,0
+XPP.US,D,20170214,000000,53.621,53.97,52.986,53.89,12680,0
+XPP.US,D,20170215,000000,54.729,55.675,54.729,55.417,32916,0
+XPP.US,D,20170216,000000,55.541,55.541,55.084,55.207,8459,0
+XPP.US,D,20170217,000000,53.955,54.557,53.737,54.557,11241,0
+XPP.US,D,20170221,000000,55.197,55.531,55.197,55.484,7208,0
+XPP.US,D,20170222,000000,55.866,56.114,55.852,56.056,8029,0
+XPP.US,D,20170223,000000,56.342,56.458,55.751,56.008,5718,0
+XPP.US,D,20170224,000000,54.442,54.777,54.147,54.701,6669,0
+XPP.US,D,20170227,000000,53.65,54.167,53.65,53.965,9523,0
+XPP.US,D,20170228,000000,53.697,54.022,53.668,53.726,5052,0
+XPP.US,D,20170301,000000,54.204,55.139,54.204,54.862,7869,0
+XPP.US,D,20170302,000000,52.982,52.982,52.591,52.609,17561,0
+XPP.US,D,20170303,000000,52.799,52.973,52.638,52.819,3022,0
+XPP.US,D,20170306,000000,52.6,52.734,52.281,52.686,8777,0
+XPP.US,D,20170307,000000,53.335,53.403,53.04,53.04,4482,0
+XPP.US,D,20170308,000000,53.639,53.639,52.838,52.867,2304,0
+XPP.US,D,20170309,000000,51.654,52.026,51.158,51.73,6953,0
+XPP.US,D,20170310,000000,52.169,52.285,51.904,52.198,3390,0
+XPP.US,D,20170313,000000,53.574,54.147,53.574,53.926,7639,0
+XPP.US,D,20170314,000000,53.745,53.745,53.412,53.497,9416,0
+XPP.US,D,20170315,000000,53.917,55.799,53.917,55.799,2924,0
+XPP.US,D,20170316,000000,56.868,57.04,56.735,56.887,7766,0
+XPP.US,D,20170317,000000,56.554,56.582,56.13,56.381,6547,0
+XPP.US,D,20170320,000000,57.299,57.861,57.299,57.738,23247,0
+XPP.US,D,20170321,000000,58.196,58.396,56.248,56.556,10390,0
+XPP.US,D,20170322,000000,55.866,57.087,55.866,56.735,4585,0
+XPP.US,D,20170323,000000,56.156,56.82,56.07,56.662,5441,0
+XPP.US,D,20170324,000000,56.63,56.725,56.429,56.429,4069,0
+XPP.US,D,20170328,000000,56.053,56.82,56.053,56.582,2290,0
+XPP.US,D,20170329,000000,55.999,56.267,55.999,56.124,1713,0
+XPP.US,D,20170330,000000,55.074,55.455,55.007,55.349,8863,0
+XPP.US,D,20170331,000000,54.432,54.672,54.273,54.574,2343,0
+XPP.US,D,20170403,000000,55.15,55.216,54.432,55.16,15540,0
+XPP.US,D,20170404,000000,55.178,55.818,55.178,55.723,3594,0
+XPP.US,D,20170405,000000,55.884,56.181,55.531,55.598,4798,0
+XPP.US,D,20170406,000000,55.131,55.272,54.844,55.102,7400,0
+XPP.US,D,20170407,000000,55.245,55.637,55.102,55.253,181181,0
+XPP.US,D,20170410,000000,54.701,54.757,54.412,54.654,57561,0
+XPP.US,D,20170411,000000,54.099,54.204,53.412,53.957,18968,0
+XPP.US,D,20170412,000000,54.461,54.461,53.864,54.167,15606,0
+XPP.US,D,20170413,000000,54.423,54.81,53.873,54.003,17494,0
+XPP.US,D,20170417,000000,54.003,54.451,53.833,54.343,16158,0
+XPP.US,D,20170418,000000,52.505,52.799,52.246,52.557,19287,0
+XPP.US,D,20170419,000000,52.515,52.534,51.759,51.827,13995,0
+XPP.US,D,20170420,000000,53.096,53.403,52.905,53.345,5122,0
+XPP.US,D,20170421,000000,52.618,52.963,52.618,52.934,10944,0
+XPP.US,D,20170424,000000,53.707,53.827,53.54,53.592,8855,0
+XPP.US,D,20170425,000000,55.016,55.209,54.955,54.955,11647,0
+XPP.US,D,20170426,000000,54.978,55.388,54.93,54.93,9885,0
+XPP.US,D,20170427,000000,54.596,54.596,54.281,54.436,10409,0
+XPP.US,D,20170428,000000,54.366,54.48,54.239,54.48,4214,0
+XPP.US,D,20170501,000000,54.959,55.191,54.629,54.959,7641,0
+XPP.US,D,20170502,000000,54.281,54.432,53.979,54.291,10792,0
+XPP.US,D,20170503,000000,54.051,54.184,53.651,53.88,9846,0
+XPP.US,D,20170504,000000,52.867,52.867,51.931,52.265,21951,0
+XPP.US,D,20170505,000000,51.606,52.275,51.606,52.256,28272,0
+XPP.US,D,20170508,000000,52.438,52.472,51.926,51.927,9641,0
+XPP.US,D,20170509,000000,53.726,54.195,53.726,53.822,22235,0
+XPP.US,D,20170510,000000,54.796,55.112,54.625,55.007,20557,0
+XPP.US,D,20170511,000000,54.691,54.814,54.338,54.814,2882,0
+XPP.US,D,20170512,000000,55.484,56.047,55.484,56.047,11259,0
+XPP.US,D,20170515,000000,56.63,57.709,56.63,57.517,23118,0
+XPP.US,D,20170516,000000,56.887,57.279,56.887,57.192,7942,0
+XPP.US,D,20170517,000000,56.258,56.4,55.349,55.598,12531,0
+XPP.US,D,20170518,000000,54.814,56.037,54.814,55.799,6355,0
+XPP.US,D,20170519,000000,56.419,57.039,56.419,56.897,3978,0
+XPP.US,D,20170522,000000,57.39,57.739,57.347,57.612,4760,0
+XPP.US,D,20170523,000000,57.612,57.612,57.251,57.498,7465,0
+XPP.US,D,20170524,000000,57.308,57.584,57.251,57.46,14616,0
+XPP.US,D,20170525,000000,59.056,59.447,59.056,59.38,15293,0
+XPP.US,D,20170526,000000,58.999,59.447,58.999,59.447,6970,0
+XPP.US,D,20170530,000000,59.084,59.733,59.084,59.59,2850,0
+XPP.US,D,20170531,000000,59.351,59.351,58.85,59.216,6819,0
+XPP.US,D,20170601,000000,59.399,60.172,59.399,60.172,5803,0
+XPP.US,D,20170602,000000,59.762,60.201,59.762,60.201,1516,0
+XPP.US,D,20170605,000000,59.656,59.685,59.523,59.543,4659,0
+XPP.US,D,20170606,000000,59.829,60.402,59.829,60.22,2316,0
+XPP.US,D,20170607,000000,60.133,60.143,59.454,59.695,4624,0
+XPP.US,D,20170608,000000,60.162,60.659,60.153,60.363,9705,0
+XPP.US,D,20170609,000000,59.867,60.096,59.207,59.207,6874,0
+XPP.US,D,20170612,000000,58.12,58.425,57.729,57.861,9981,0
+XPP.US,D,20170613,000000,58.645,59.064,58.645,58.932,38834,0
+XPP.US,D,20170614,000000,59.018,59.018,58.158,58.158,8945,0
+XPP.US,D,20170615,000000,56.82,57.097,56.753,57.057,12572,0
+XPP.US,D,20170616,000000,57.231,57.231,56.868,57.135,14756,0
+XPP.US,D,20170619,000000,58.721,59.18,58.635,58.97,10707,0
+XPP.US,D,20170620,000000,58.129,58.129,57.622,57.622,10565,0
+XPP.US,D,20170621,000000,57.871,57.991,57.395,57.413,4544,0
+XPP.US,D,20170622,000000,58.325,58.797,58.325,58.386,27229,0
+XPP.US,D,20170623,000000,58.225,58.51,58.206,58.502,4579,0
+XPP.US,D,20170626,000000,59.438,59.886,59.38,59.767,17119,0
+XPP.US,D,20170627,000000,59.216,59.361,58.606,58.655,4794,0
+XPP.US,D,20170628,000000,58.587,59.255,58.587,59.16,4820,0
+XPP.US,D,20170629,000000,58.616,58.616,57.202,57.895,5714,0
+XPP.US,D,20170630,000000,58.434,58.544,58.1,58.196,7148,0
+XPP.US,D,20170703,000000,59.438,59.666,59.284,59.342,5646,0
+XPP.US,D,20170705,000000,58.682,58.711,58.148,58.711,2357,0
+XPP.US,D,20170706,000000,58.12,58.12,57.488,57.536,7218,0
+XPP.US,D,20170707,000000,57.442,57.635,56.935,57.555,4510,0
+XPP.US,D,20170710,000000,57.135,57.728,57.135,57.603,4966,0
+XPP.US,D,20170711,000000,59.81,60.001,59.475,59.972,18402,0
+XPP.US,D,20170712,000000,61.585,62.44,61.585,62.292,26550,0
+XPP.US,D,20170713,000000,62.16,62.77,62.112,62.595,9279,0
+XPP.US,D,20170714,000000,63.4,64.603,63.4,64.575,10769,0
+XPP.US,D,20170717,000000,63.812,64.068,63.764,64.068,18588,0
+XPP.US,D,20170718,000000,63.419,63.896,63.34,63.869,6122,0
+XPP.US,D,20170719,000000,65.383,65.567,65.186,65.49,11053,0
+XPP.US,D,20170720,000000,65.663,65.808,65.152,65.186,33087,0
+XPP.US,D,20170721,000000,65.042,65.159,64.755,65.157,9961,0
+XPP.US,D,20170724,000000,65.558,65.558,65.27,65.509,6597,0
+XPP.US,D,20170725,000000,65.664,65.702,65.311,65.311,5090,0
+XPP.US,D,20170726,000000,65.702,66.676,65.644,66.524,3247,0
+XPP.US,D,20170727,000000,66.877,67.087,65.245,66.026,11699,0
+XPP.US,D,20170728,000000,65.721,66.199,65.721,66.161,10803,0
+XPP.US,D,20170731,000000,66.647,66.704,66.48,66.609,5969,0
+XPP.US,D,20170801,000000,68.471,68.502,68.204,68.277,9164,0
+XPP.US,D,20170802,000000,68.386,68.386,67.449,67.673,7403,0
+XPP.US,D,20170803,000000,67.573,67.573,67.152,67.44,4539,0
+XPP.US,D,20170804,000000,67.402,67.669,67.087,67.565,5894,0
+XPP.US,D,20170807,000000,67.898,68.027,67.774,67.975,9987,0
+XPP.US,D,20170808,000000,68.882,69.511,68.728,68.929,18665,0
+XPP.US,D,20170809,000000,67.86,67.869,67.497,67.869,8921,0
+XPP.US,D,20170810,000000,66.084,66.084,63.793,63.944,42682,0
+XPP.US,D,20170811,000000,63.953,64.461,63.793,64.24,7882,0
+XPP.US,D,20170814,000000,65.387,65.703,65.071,65.282,19313,0
+XPP.US,D,20170815,000000,64.995,65.014,64.641,64.966,3879,0
+XPP.US,D,20170816,000000,66.628,66.992,66.628,66.973,8490,0
+XPP.US,D,20170817,000000,66.011,66.011,64.404,64.508,19853,0
+XPP.US,D,20170818,000000,64.727,65.225,64.182,64.689,23605,0
+XPP.US,D,20170821,000000,66.175,66.368,65.835,66.113,19008,0
+XPP.US,D,20170822,000000,67.784,68.494,67.784,68.424,12882,0
+XPP.US,D,20170823,000000,68.222,69.006,68.222,68.91,6245,0
+XPP.US,D,20170824,000000,69.178,69.874,69.14,69.416,7767,0
+XPP.US,D,20170825,000000,71.786,72.069,71.56,71.671,18899,0
+XPP.US,D,20170828,000000,72.224,72.339,71.545,71.795,15065,0
+XPP.US,D,20170829,000000,70.869,71.938,70.534,71.938,11885,0
+XPP.US,D,20170830,000000,71.842,72.032,71.584,71.767,8599,0
+XPP.US,D,20170831,000000,71.671,71.975,71.443,71.661,24566,0
+XPP.US,D,20170901,000000,71.613,71.975,71.441,71.861,16135,0
+XPP.US,D,20170905,000000,70.219,70.525,69.177,69.798,11904,0
+XPP.US,D,20170906,000000,70.047,70.629,70.047,70.476,5158,0
+XPP.US,D,20170907,000000,70.657,70.896,70.515,70.84,3061,0
+XPP.US,D,20170908,000000,71.059,71.059,70.05,70.2,3511,0
+XPP.US,D,20170911,000000,71.767,72.633,71.661,72.563,3623,0
+XPP.US,D,20170912,000000,72.624,72.624,72.107,72.148,4121,0
+XPP.US,D,20170913,000000,71.469,71.498,70.907,71.498,4017,0
+XPP.US,D,20170914,000000,70.457,70.984,70.457,70.984,4452,0
+XPP.US,D,20170915,000000,71.135,72.09,71.049,72.013,2634,0
+XPP.US,D,20170918,000000,73.475,73.629,73.16,73.446,6083,0
+XPP.US,D,20170919,000000,73.303,73.628,73.094,73.628,2287,0
+XPP.US,D,20170920,000000,74.088,74.338,72.52,73.963,24967,0
+XPP.US,D,20170921,000000,74.63,74.63,74.017,74.324,2982,0
+XPP.US,D,20170922,000000,72.826,72.855,72.33,72.72,12032,0
+XPP.US,D,20170925,000000,69.807,69.807,68.232,68.9,33955,0
+XPP.US,D,20170926,000000,70.534,70.573,70.009,70.187,4675,0
+XPP.US,D,20170927,000000,70.792,70.792,69.672,70.488,4857,0
+XPP.US,D,20170928,000000,68.747,69.406,68.587,69.406,2616,0
+XPP.US,D,20170929,000000,69.646,71.262,69.646,70.792,19464,0
+XPP.US,D,20171002,000000,71.851,71.994,71.221,71.279,10104,0
+XPP.US,D,20171003,000000,74.507,75.653,74.507,75.547,18044,0
+XPP.US,D,20171004,000000,75.833,76.255,75.758,76.015,5523,0
+XPP.US,D,20171005,000000,76.369,78.537,76.369,78.403,11965,0
+XPP.US,D,20171006,000000,76.435,76.732,76.063,76.607,13469,0
+XPP.US,D,20171009,000000,75.776,76.111,75.776,76.044,4699,0
+XPP.US,D,20171010,000000,76.522,77.276,76.522,77.276,2724,0
+XPP.US,D,20171011,000000,75.804,76.77,75.804,76.77,7129,0
+XPP.US,D,20171012,000000,76.826,76.903,76.532,76.655,5025,0
+XPP.US,D,20171013,000000,77.582,78.211,77.582,77.944,10516,0
+XPP.US,D,20171016,000000,78.164,78.489,77.944,78.168,4781,0
+XPP.US,D,20171017,000000,77.772,77.772,77.305,77.305,3473,0
+XPP.US,D,20171018,000000,78.403,79.214,78.089,78.612,10207,0
+XPP.US,D,20171019,000000,75.605,75.748,75.004,75.567,26722,0
+XPP.US,D,20171020,000000,77.095,77.562,76.808,77.466,14456,0
+XPP.US,D,20171023,000000,76.522,76.522,75.576,75.708,4917,0
+XPP.US,D,20171024,000000,75.834,76.472,75.834,75.901,2983,0
+XPP.US,D,20171025,000000,76.655,77.001,75.193,76.235,23188,0
+XPP.US,D,20171026,000000,76.397,76.942,75.796,75.796,10929,0
+XPP.US,D,20171027,000000,77.162,78.572,77.162,78.47,3267,0
+XPP.US,D,20171030,000000,76.626,76.861,75.92,76.187,12041,0
+XPP.US,D,20171031,000000,76.369,76.855,76.206,76.855,5301,0
+XPP.US,D,20171101,000000,78.307,78.547,77.725,77.725,5094,0
+XPP.US,D,20171102,000000,77.801,78.581,77.801,78.581,3087,0
+XPP.US,D,20171103,000000,78.23,78.317,77.62,77.973,6584,0
+XPP.US,D,20171106,000000,77.696,78.547,77.696,78.423,4569,0
+XPP.US,D,20171107,000000,79.413,79.466,79.157,79.248,5099,0
+XPP.US,D,20171108,000000,79.291,79.712,79.06,79.415,1700,0
+XPP.US,D,20171109,000000,79.787,80.217,78.489,79.321,11990,0
+XPP.US,D,20171110,000000,80.169,80.437,79.989,80.313,2837,0
+XPP.US,D,20171113,000000,79.683,80.217,79.683,79.988,4038,0
+XPP.US,D,20171114,000000,78.975,79.224,77.706,78.102,10590,0
+XPP.US,D,20171115,000000,76.703,77.114,75.986,76.36,23659,0
+XPP.US,D,20171116,000000,78.736,79.864,78.736,79.109,7632,0
+XPP.US,D,20171117,000000,78.737,78.784,78.45,78.641,13248,0
+XPP.US,D,20171120,000000,78.679,80.409,78.679,79.897,10592,0
+XPP.US,D,20171121,000000,83.999,84.715,83.999,84.39,18799,0
+XPP.US,D,20171122,000000,84.522,84.916,84.002,84.715,9050,0
+XPP.US,D,20171124,000000,83.531,83.77,83.178,83.454,3570,0
+XPP.US,D,20171127,000000,81.651,81.741,80.409,80.714,18792,0
+XPP.US,D,20171128,000000,80.952,82.081,80.547,81.966,5077,0
+XPP.US,D,20171129,000000,80.323,80.323,78.201,78.708,10103,0
+XPP.US,D,20171130,000000,78.211,78.211,77.344,77.344,3910,0
+XPP.US,D,20171201,000000,76.522,76.732,74.613,76.111,16692,0
+XPP.US,D,20171204,000000,77.811,77.811,76.14,76.168,6459,0
+XPP.US,D,20171205,000000,76.302,77.389,75.843,76.232,25061,0
+XPP.US,D,20171206,000000,72.205,72.937,71.584,72.768,39887,0
+XPP.US,D,20171207,000000,71.767,72.73,71.622,72.587,15633,0
+XPP.US,D,20171208,000000,74.918,75.185,74.517,75.185,13170,0
+XPP.US,D,20171211,000000,75.957,76.665,75.957,76.445,10334,0
+XPP.US,D,20171212,000000,74.726,74.865,74.03,74.764,9307,0
+XPP.US,D,20171213,000000,77.21,78.479,77.21,78.136,12634,0
+XPP.US,D,20171214,000000,76.97,77.418,76.569,76.636,2416,0
+XPP.US,D,20171215,000000,75.222,75.891,74.728,75.576,11246,0
+XPP.US,D,20171218,000000,76.187,77.047,76.187,76.484,9627,0
+XPP.US,D,20171219,000000,76.636,76.636,75.776,76.292,6325,0
+XPP.US,D,20171220,000000,76.321,76.321,75.576,75.872,3755,0
+XPP.US,D,20171221,000000,77.649,78.602,77.649,78.307,17640,0
+XPP.US,D,20171222,000000,78.756,79.272,78.756,79.214,2982,0
+XPP.US,D,20171226,000000,79.463,79.603,79.199,79.387,4586,0
+XPP.US,D,20171227,000000,79.022,79.022,78.137,78.182,4499,0
+XPP.US,D,20171228,000000,79.722,79.993,79.08,79.489,4278,0
+XPP.US,D,20171229,000000,80.057,80.512,80.007,80.112,3671,0
+XPP.US,D,20180102,000000,84.419,85.388,84.419,85.388,13665,0
+XPP.US,D,20180103,000000,85.393,86.958,85.393,86.904,14569,0
+XPP.US,D,20180104,000000,87.761,87.991,87.132,87.494,5123,0
+XPP.US,D,20180105,000000,87.761,88.33,87.597,88.325,8307,0
+XPP.US,D,20180108,000000,87.809,89.099,87.809,89.099,15305,0
+XPP.US,D,20180109,000000,89.307,89.307,88.143,88.392,9811,0
+XPP.US,D,20180110,000000,88.841,88.841,88.143,88.424,3334,0
+XPP.US,D,20180111,000000,88.431,89.567,88.431,89.557,5011,0
+XPP.US,D,20180112,000000,91.161,92.88,91.161,92.88,6721,0
+XPP.US,D,20180116,000000,93.912,94.875,92.336,92.875,20664,0
+XPP.US,D,20180117,000000,94.829,96.532,94.829,95.974,16844,0
+XPP.US,D,20180118,000000,96.742,97.934,96.646,97.606,13688,0
+XPP.US,D,20180119,000000,99.334,100.91,99.105,100.81,22727,0
+XPP.US,D,20180122,000000,100.69,102.03,100.26,101.99,14202,0
+XPP.US,D,20180123,000000,103.83,105.27,103.62,105.27,27062,0
+XPP.US,D,20180124,000000,106.57,107.96,105.76,106.68,56603,0
+XPP.US,D,20180125,000000,103.71,104.87,102.34,103.68,30148,0
+XPP.US,D,20180126,000000,107.75,108.73,107.41,108.6,23353,0
+XPP.US,D,20180129,000000,104.82,105.24,104.09,104.31,30489,0
+XPP.US,D,20180130,000000,101.57,102.13,99.98,100.85,34707,0
+XPP.US,D,20180131,000000,104.42,104.85,102.17,103.61,14121,0
+XPP.US,D,20180201,000000,101.27,102.01,100.5,100.67,10072,0
+XPP.US,D,20180202,000000,100.81,100.81,97.031,97.031,12074,0
+XPP.US,D,20180205,000000,99.105,100.8,92.087,93.062,46226,0
+XPP.US,D,20180206,000000,88.497,97.866,88.334,96.262,33450,0
+XPP.US,D,20180207,000000,87.962,89.968,85.842,86.156,42335,0
+XPP.US,D,20180208,000000,85.231,85.711,78.384,78.631,41915,0
+XPP.US,D,20180209,000000,77.82,79.759,73.943,78.67,53771,0
+XPP.US,D,20180212,000000,79.777,81.869,78.67,80.78,20518,0
+XPP.US,D,20180213,000000,79.492,81.116,79.323,80.675,23305,0
+XPP.US,D,20180214,000000,81.153,85.747,81.153,85.566,27801,0
+XPP.US,D,20180215,000000,89.49,91.007,87.701,89.978,26888,0
+XPP.US,D,20180216,000000,89.766,92.102,89.766,90.054,27455,0
+XPP.US,D,20180220,000000,86.32,87.263,86.32,86.32,20234,0
+XPP.US,D,20180221,000000,90.388,92.603,88.812,88.812,21522,0
+XPP.US,D,20180222,000000,88.573,89.988,88.012,88.012,17606,0
+XPP.US,D,20180223,000000,90.273,91.045,89.766,91.045,6386,0
+XPP.US,D,20180226,000000,91.791,93.473,91.2,93.386,9851,0
+XPP.US,D,20180227,000000,89.166,89.317,85.817,85.86,32593,0
+XPP.US,D,20180228,000000,85.183,85.427,82.146,82.146,19515,0
+XPP.US,D,20180301,000000,84.581,85.323,80.981,81.22,19409,0
+XPP.US,D,20180302,000000,79.367,82.445,78.193,82.421,22559,0
+XPP.US,D,20180305,000000,80.017,82.228,79.81,82.228,5636,0
+XPP.US,D,20180306,000000,84.458,84.571,82.777,83.388,11574,0
+XPP.US,D,20180307,000000,82.318,83.082,80.877,82.911,17463,0
+XPP.US,D,20180308,000000,84.095,84.229,82.881,83.292,14629,0
+XPP.US,D,20180309,000000,86.043,88.058,85.765,88.058,14447,0
+XPP.US,D,20180312,000000,88.44,88.955,87.81,88.631,15523,0
+XPP.US,D,20180313,000000,89.413,89.577,85.842,86.194,30282,0
+XPP.US,D,20180314,000000,88.22,88.22,85.881,86.807,8224,0
+XPP.US,D,20180315,000000,88.631,89.223,87.657,88.143,11323,0
+XPP.US,D,20180316,000000,87.856,88.64,87.856,88.64,3607,0
+XPP.US,D,20180319,000000,87.38,87.923,85.631,86.501,14937,0
+XPP.US,D,20180320,000000,88.325,89.28,88.068,88.843,8541,0
+XPP.US,D,20180321,000000,86.817,88.841,86.483,87.714,11940,0
+XPP.US,D,20180322,000000,83.149,83.665,81.173,81.183,22186,0
+XPP.US,D,20180323,000000,80.495,80.751,77.291,77.305,14630,0
+XPP.US,D,20180326,000000,81.687,83.207,79.731,83,9245,0
+XPP.US,D,20180327,000000,83.695,83.846,80.656,80.656,6054,0
+XPP.US,D,20180328,000000,79.673,79.893,78.192,79.594,9436,0
+XPP.US,D,20180329,000000,79.741,81.937,79.741,81.391,6095,0
+XPP.US,D,20180402,000000,79.816,79.816,76.397,78.012,5231,0
+XPP.US,D,20180403,000000,80.236,80.395,79.128,80.141,3854,0
+XPP.US,D,20180404,000000,75.442,80.221,75.28,80.057,29597,0
+XPP.US,D,20180405,000000,80.752,81.458,80.217,80.646,5581,0
+XPP.US,D,20180406,000000,77.954,79.845,75.818,76.722,99025,0
+XPP.US,D,20180409,000000,78.939,80.559,78.297,78.622,44072,0
+XPP.US,D,20180410,000000,82.547,84.037,82.547,83.685,20557,0
+XPP.US,D,20180411,000000,83.082,84.39,83.082,84.39,6390,0
+XPP.US,D,20180412,000000,83.723,84.992,83.723,84.506,5340,0
+XPP.US,D,20180413,000000,83.902,83.902,82.318,82.421,5201,0
+XPP.US,D,20180416,000000,79.492,80.418,79.224,80.418,9077,0
+XPP.US,D,20180417,000000,79.444,80.598,79.263,80.313,9520,0
+XPP.US,D,20180418,000000,79.253,80.565,78.975,80.122,10185,0
+XPP.US,D,20180419,000000,81.879,81.879,80.027,80.505,8883,0
+XPP.US,D,20180420,000000,79.004,79.022,77.787,78.346,6534,0
+XPP.US,D,20180423,000000,78.355,78.966,77.602,78.288,5159,0
+XPP.US,D,20180424,000000,81.429,82.128,79.367,80.122,16863,0
+XPP.US,D,20180425,000000,78.15,78.901,78.049,78.508,6752,0
+XPP.US,D,20180426,000000,78.22,79.545,78.012,79.408,17641,0
+XPP.US,D,20180427,000000,79.311,79.853,78.699,79.853,4726,0
+XPP.US,D,20180430,000000,81.869,82.071,79.845,79.845,5475,0
+XPP.US,D,20180501,000000,79.344,79.816,77.906,79.777,6009,0
+XPP.US,D,20180502,000000,80.562,80.562,79.263,79.263,4862,0
+XPP.US,D,20180503,000000,77.629,77.878,75.597,77.878,12203,0
+XPP.US,D,20180504,000000,76.378,79.263,76.187,78.547,15640,0
+XPP.US,D,20180507,000000,77.399,78.312,77.123,77.868,12573,0
+XPP.US,D,20180508,000000,80.169,80.169,79.128,79.854,5149,0
+XPP.US,D,20180509,000000,81.124,81.362,80.867,81.347,2951,0
+XPP.US,D,20180510,000000,82.081,84.084,82.081,83.325,10255,0
+XPP.US,D,20180511,000000,84.2,84.352,83.56,84.047,3840,0
+XPP.US,D,20180514,000000,86.062,86.567,85.469,85.622,11881,0
+XPP.US,D,20180515,000000,83.12,83.12,81.937,82.767,7845,0
+XPP.US,D,20180516,000000,84.59,85.938,84.559,85.431,9017,0
+XPP.US,D,20180517,000000,83.666,83.808,82.352,82.51,5058,0
+XPP.US,D,20180518,000000,83.264,83.264,82.51,82.985,2499,0
+XPP.US,D,20180521,000000,84.361,84.848,83.812,84.219,9687,0
+XPP.US,D,20180522,000000,84.132,84.953,83.56,83.56,2366,0
+XPP.US,D,20180523,000000,80.265,81.82,79.95,81.739,5844,0
+XPP.US,D,20180524,000000,80.409,80.694,79.478,80.503,4175,0
+XPP.US,D,20180525,000000,79.635,80.398,79.635,80.398,2152,0
+XPP.US,D,20180529,000000,78.756,78.766,76.149,76.884,11452,0
+XPP.US,D,20180530,000000,76.407,77.83,76.206,77.352,11742,0
+XPP.US,D,20180531,000000,78.518,79.654,77.944,78.593,3551,0
+XPP.US,D,20180601,000000,79.693,80.965,79.693,80.705,9786,0
+XPP.US,D,20180604,000000,82.5,83.264,82.146,83.033,5477,0
+XPP.US,D,20180605,000000,83.359,83.425,82.758,83.13,1850,0
+XPP.US,D,20180606,000000,84.18,85.613,83.826,85.613,10643,0
+XPP.US,D,20180607,000000,86.109,86.252,84.037,84.772,10779,0
+XPP.US,D,20180608,000000,82.93,84.123,82.78,83.473,4653,0
+XPP.US,D,20180611,000000,83.11,83.55,82.987,83.072,8020,0
+XPP.US,D,20180612,000000,83.464,83.464,82.033,82.957,10285,0
+XPP.US,D,20180613,000000,82.033,82.128,80.027,80.675,5767,0
+XPP.US,D,20180614,000000,80.57,80.57,79.722,79.787,4431,0
+XPP.US,D,20180615,000000,78.154,78.785,77.047,78.785,8644,0
+XPP.US,D,20180618,000000,76.703,77.249,76.206,77.249,8574,0
+XPP.US,D,20180619,000000,74.164,75.032,73.247,74.697,15779,0
+XPP.US,D,20180620,000000,74.334,74.437,73.532,73.953,14674,0
+XPP.US,D,20180621,000000,72.31,72.31,70.333,70.333,13404,0
+XPP.US,D,20180622,000000,72.195,72.282,71.619,71.861,4993,0
+XPP.US,D,20180625,000000,69.836,69.836,67.803,68.92,24248,0
+XPP.US,D,20180626,000000,68.757,69.217,68.337,68.747,23330,0
+XPP.US,D,20180627,000000,67.133,67.612,64.833,64.938,41908,0
+XPP.US,D,20180628,000000,64.623,66.074,64.623,66.065,16194,0
+XPP.US,D,20180629,000000,67.975,68.389,67.612,67.86,13553,0
+XPP.US,D,20180702,000000,65.74,65.74,64.451,65.263,21456,0
+XPP.US,D,20180703,000000,66.543,66.562,65.138,65.138,6319,0
+XPP.US,D,20180705,000000,65.215,65.666,63.896,64.727,17608,0
+XPP.US,D,20180706,000000,64.556,66.223,64.412,65.902,4296,0
+XPP.US,D,20180709,000000,67.669,68.747,67.573,68.747,11104,0
+XPP.US,D,20180710,000000,67.794,68.137,67.014,68.08,13993,0
+XPP.US,D,20180711,000000,65.912,65.912,64.565,65.253,8766,0
+XPP.US,D,20180712,000000,67.555,67.946,67.181,67.678,7217,0
+XPP.US,D,20180713,000000,67.03,67.593,67.03,67.593,2158,0
+XPP.US,D,20180716,000000,66.35,66.379,65.798,66.008,2055,0
+XPP.US,D,20180717,000000,64.67,66.115,64.498,65.74,2381,0
+XPP.US,D,20180718,000000,64.575,65.128,63.869,65.128,6104,0
+XPP.US,D,20180719,000000,63.352,63.447,62.527,62.933,6985,0
+XPP.US,D,20180720,000000,64.641,65.816,64.404,65.769,8610,0
+XPP.US,D,20180723,000000,65.625,65.625,65.282,65.538,11017,0
+XPP.US,D,20180724,000000,69.227,70.2,69.227,69.713,21656,0
+XPP.US,D,20180725,000000,70.476,71.68,70.275,71.68,4781,0
+XPP.US,D,20180726,000000,69.34,69.369,68.929,69.111,4444,0
+XPP.US,D,20180727,000000,69.303,69.704,68.147,68.742,11605,0
+XPP.US,D,20180730,000000,69.198,69.198,68.49,68.606,1813,0
+XPP.US,D,20180731,000000,68.529,69.675,68.529,69.675,3397,0
+XPP.US,D,20180801,000000,66.973,67.133,65.892,66.475,6451,0
+XPP.US,D,20180802,000000,63.534,64.891,63.199,64.756,12728,0
+XPP.US,D,20180803,000000,64.585,64.938,64.308,64.823,6813,0
+XPP.US,D,20180806,000000,63.934,64.332,63.334,64.04,6761,0
+XPP.US,D,20180807,000000,66.704,67.412,66.704,66.944,10429,0
+XPP.US,D,20180808,000000,65.892,66.395,65.76,66.395,1631,0
+XPP.US,D,20180809,000000,68.519,68.862,68.513,68.513,3934,0
+XPP.US,D,20180810,000000,66.848,66.848,65.838,66.274,16097,0
+XPP.US,D,20180813,000000,65.873,66.084,64.717,64.852,3792,0
+XPP.US,D,20180814,000000,63.677,64.565,63.41,64.422,10152,0
+XPP.US,D,20180815,000000,59.447,60.191,58.348,59.953,33724,0
+XPP.US,D,20180816,000000,61.051,62.073,61.051,61.147,10988,0
+XPP.US,D,20180817,000000,59.991,62.922,59.896,62.703,5308,0
+XPP.US,D,20180820,000000,62.923,63.133,62.447,63.133,5778,0
+XPP.US,D,20180821,000000,64.556,65.691,64.556,65.617,16037,0
+XPP.US,D,20180822,000000,66.37,66.723,66.246,66.37,8778,0
+XPP.US,D,20180823,000000,65.378,65.416,63.877,64.193,6071,0
+XPP.US,D,20180824,000000,65.34,66.255,65.253,65.883,6281,0
+XPP.US,D,20180827,000000,68.596,69.246,68.241,68.241,16046,0
+XPP.US,D,20180828,000000,68.757,68.757,67.325,67.636,11092,0
+XPP.US,D,20180829,000000,67.621,68.943,67.621,68.788,7501,0
+XPP.US,D,20180830,000000,66.209,66.209,64.222,64.365,14466,0
+XPP.US,D,20180831,000000,64.823,65.463,64.566,65.08,2812,0
+XPP.US,D,20180904,000000,64.833,64.833,63.629,64.222,26149,0
+XPP.US,D,20180905,000000,62.073,62.151,61.212,61.852,15694,0
+XPP.US,D,20180906,000000,62.358,63.987,61.329,61.406,2920,0
+XPP.US,D,20180907,000000,60.354,61.58,60.162,60.462,4256,0
+XPP.US,D,20180910,000000,60.354,60.354,59.342,59.609,3785,0
+XPP.US,D,20180911,000000,57.946,59.122,57.584,59.122,12764,0
+XPP.US,D,20180912,000000,58.1,60.831,58.014,60.096,21419,0
+XPP.US,D,20180913,000000,62.694,63.651,62.161,62.751,22589,0
+XPP.US,D,20180914,000000,62.303,62.655,61.074,61.595,9631,0
+XPP.US,D,20180917,000000,61.023,61.595,60.854,61.024,4537,0
+XPP.US,D,20180918,000000,62.56,63.447,62.25,63.276,11463,0
+XPP.US,D,20180919,000000,64.843,65.75,64.843,65.454,11452,0
+XPP.US,D,20180920,000000,66.008,66.389,65.49,66.199,9079,0
+XPP.US,D,20180921,000000,68.031,68.156,67.267,67.383,18474,0
+XPP.US,D,20180924,000000,65.586,65.779,64.966,65.692,17677,0
+XPP.US,D,20180925,000000,66.427,66.456,65.883,66.221,2086,0
+XPP.US,D,20180926,000000,67.124,68.328,67.124,67.593,3996,0
+XPP.US,D,20180927,000000,67.074,67.21,66.848,66.906,13221,0
+XPP.US,D,20180928,000000,66.543,66.704,65.808,66.227,5297,0
+XPP.US,D,20181001,000000,67.077,67.277,66.466,67.096,2997,0
+XPP.US,D,20181002,000000,63.495,64.313,63.113,63.592,13436,0
+XPP.US,D,20181003,000000,64.346,64.346,62.502,62.817,4957,0
+XPP.US,D,20181004,000000,61.29,61.29,59.15,59.933,14522,0
+XPP.US,D,20181005,000000,60.153,60.641,59.207,60.277,5653,0
+XPP.US,D,20181008,000000,58.282,59.552,58.219,59.514,7983,0
+XPP.US,D,20181009,000000,58.692,59.39,58.692,59.207,3495,0
+XPP.US,D,20181010,000000,58.98,59.018,55.96,55.96,27655,0
+XPP.US,D,20181011,000000,55.272,56.342,54.128,55.036,31082,0
+XPP.US,D,20181012,000000,57.564,57.871,56.381,57.871,18991,0
+XPP.US,D,20181015,000000,56.095,56.849,55.521,56.076,5327,0
+XPP.US,D,20181016,000000,56.477,58.158,56.477,58.158,7773,0
+XPP.US,D,20181017,000000,57.805,57.805,56.41,56.63,3675,0
+XPP.US,D,20181018,000000,55.32,55.339,53.48,54.07,9526,0
+XPP.US,D,20181019,000000,55.856,56.744,55.455,55.884,21014,0
+XPP.US,D,20181022,000000,59.399,59.399,58.254,58.75,19374,0
+XPP.US,D,20181023,000000,55.349,57.78,54.853,57.78,8887,0
+XPP.US,D,20181024,000000,56.591,56.591,53.668,53.668,6366,0
+XPP.US,D,20181025,000000,55.007,56.685,54.814,56.209,7897,0
+XPP.US,D,20181026,000000,53.861,55.388,53.383,54.366,9606,0
+XPP.US,D,20181029,000000,54.548,54.548,51.473,52.265,9381,0
+XPP.US,D,20181030,000000,52.819,53.926,52.781,53.784,5060,0
+XPP.US,D,20181031,000000,54.701,55.675,54.701,54.997,9892,0
+XPP.US,D,20181101,000000,57.002,59.839,56.82,59.762,14711,0
+XPP.US,D,20181102,000000,61.777,62.17,58.635,60.02,18581,0
+XPP.US,D,20181105,000000,59.675,60.555,59.628,60.392,10125,0
+XPP.US,D,20181106,000000,59.905,60.306,59.61,59.886,2576,0
+XPP.US,D,20181107,000000,61.653,62.913,60.974,62.599,15682,0
+XPP.US,D,20181108,000000,61.013,61.414,58.932,59.638,5057,0
+XPP.US,D,20181109,000000,56.63,56.983,55.866,56.753,13466,0
+XPP.US,D,20181112,000000,56.696,56.696,55.484,55.637,11017,0
+XPP.US,D,20181113,000000,57.564,59.14,57.077,57.897,7828,0
+XPP.US,D,20181114,000000,59.018,59.15,57.918,58.396,3099,0
+XPP.US,D,20181115,000000,58.997,61.457,58.664,60.603,9204,0
+XPP.US,D,20181116,000000,59.663,61.815,59.663,61.032,7780,0
+XPP.US,D,20181119,000000,60.258,60.258,58.492,59.093,17323,0
+XPP.US,D,20181120,000000,57.508,57.89,56.659,57.279,3872,0
+XPP.US,D,20181121,000000,59.858,60.143,59.255,59.332,9516,0
+XPP.US,D,20181123,000000,57.442,58.301,57.247,58.301,3420,0
+XPP.US,D,20181126,000000,59.714,60.162,59.552,59.953,5711,0
+XPP.US,D,20181127,000000,59.084,60.096,59.084,59.81,3219,0
+XPP.US,D,20181128,000000,60.918,63.01,60.423,62.827,8495,0
+XPP.US,D,20181129,000000,61.175,61.595,60.402,60.735,8969,0
+XPP.US,D,20181130,000000,61.377,62.608,61.118,62.608,12071,0
+XPP.US,D,20181203,000000,65.463,65.5,64.068,64.737,27387,0
+XPP.US,D,20181204,000000,64.9,64.9,62.102,62.424,5167,0
+XPP.US,D,20181206,000000,58.606,60.249,58.525,60.249,12632,0
+XPP.US,D,20181207,000000,59.953,59.953,57.776,58.071,4536,0
+XPP.US,D,20181210,000000,57.574,57.946,56.467,57.718,3992,0
+XPP.US,D,20181211,000000,59.009,59.009,58.052,58.51,1549,0
+XPP.US,D,20181212,000000,60.889,61.637,60.21,60.21,7040,0
+XPP.US,D,20181213,000000,61.443,61.549,60.974,60.974,3411,0
+XPP.US,D,20181214,000000,59.361,60.162,59.361,59.768,2272,0
+XPP.US,D,20181217,000000,58.845,59.409,58.004,58.004,3167,0
+XPP.US,D,20181218,000000,58.004,58.65,57.832,57.832,5442,0
+XPP.US,D,20181219,000000,57.641,58.161,55.006,55.675,10110,0
+XPP.US,D,20181220,000000,55.647,56.008,54.748,55.436,7119,0
+XPP.US,D,20181221,000000,55.465,55.531,54.281,54.669,4302,0
+XPP.US,D,20181224,000000,54.615,55.236,53.898,53.898,7941,0
+XPP.US,D,20181226,000000,53.861,55.192,53.09,55.192,9101,0
+XPP.US,D,20181227,000000,53.047,54.116,52.665,54.116,1504,0
+XPP.US,D,20181228,000000,54.529,54.893,54.138,54.224,6061,0
+XPP.US,D,20181231,000000,55.486,55.486,54.244,54.273,3362,0
+XPP.US,D,20190102,000000,52.341,53.219,52.341,53.147,5597,0
+XPP.US,D,20190103,000000,52.042,52.042,51.372,51.514,2195,0
+XPP.US,D,20190104,000000,53.554,55.515,53.554,55.009,29227,0
+XPP.US,D,20190107,000000,54.597,55.563,54.597,55.393,5906,0
+XPP.US,D,20190108,000000,55.725,56.065,55.028,55.716,8228,0
+XPP.US,D,20190109,000000,57.083,58.384,57.083,57.696,17975,0
+XPP.US,D,20190110,000000,57.055,58.357,57.055,58.357,4625,0
+XPP.US,D,20190111,000000,57.601,57.925,57.601,57.921,695,0
+XPP.US,D,20190114,000000,56.06,56.883,56.051,56.559,13322,0
+XPP.US,D,20190115,000000,57.696,57.831,57.276,57.476,14010,0
+XPP.US,D,20190116,000000,58.548,59.753,58.548,59.291,8099,0
+XPP.US,D,20190117,000000,58.596,59.495,58.384,59.419,3523,0
+XPP.US,D,20190118,000000,60.116,61.111,60.116,60.624,6572,0
+XPP.US,D,20190122,000000,58.834,58.85,57.401,57.878,10130,0
+XPP.US,D,20190123,000000,59.179,59.475,58.96,59.289,1509,0
+XPP.US,D,20190124,000000,59.782,60.747,59.782,60.647,1935,0
+XPP.US,D,20190125,000000,62.725,63.139,62.661,63.044,14145,0
+XPP.US,D,20190128,000000,61.618,61.839,61.13,61.806,5655,0
+XPP.US,D,20190129,000000,61.991,61.991,61.475,61.866,5310,0
+XPP.US,D,20190130,000000,62.604,64.292,62.198,63.967,8803,0
+XPP.US,D,20190131,000000,64.432,65.734,64.384,65.665,9326,0
+XPP.US,D,20190201,000000,64.355,64.804,63.895,64.47,5425,0
+XPP.US,D,20190204,000000,64.067,64.865,64.067,64.669,3197,0
+XPP.US,D,20190205,000000,65.197,66.746,65.197,66.54,3728,0
+XPP.US,D,20190206,000000,66.488,66.488,64.766,64.91,1735,0
+XPP.US,D,20190207,000000,63.8,64.756,62.306,63.424,7415,0
+XPP.US,D,20190208,000000,63.264,63.455,62.441,63.455,4091,0
+XPP.US,D,20190211,000000,64.489,64.489,63.714,63.981,8177,0
+XPP.US,D,20190212,000000,64.412,64.412,63.943,64.202,5753,0
+XPP.US,D,20190213,000000,65.894,66.106,65.256,65.256,7062,0
+XPP.US,D,20190214,000000,64.432,65.254,64.115,64.914,6234,0
+XPP.US,D,20190215,000000,63.857,64.241,63.647,64.001,5170,0
+XPP.US,D,20190219,000000,64.441,66.01,64.441,65.846,10894,0
+XPP.US,D,20190220,000000,66.334,67.243,66.334,66.651,9698,0
+XPP.US,D,20190221,000000,67.291,67.291,66.212,66.384,6255,0
+XPP.US,D,20190222,000000,68.431,68.84,68.011,68.21,20827,0
+XPP.US,D,20190225,000000,71.127,71.941,70.985,71.339,22799,0
+XPP.US,D,20190226,000000,69.816,70.323,69.342,70.095,14717,0
+XPP.US,D,20190227,000000,68.555,68.585,67.742,67.971,25304,0
+XPP.US,D,20190228,000000,67.082,67.588,66.813,66.823,7636,0
+XPP.US,D,20190301,000000,69.119,69.119,68.153,68.765,10236,0
+XPP.US,D,20190304,000000,70.362,70.362,68.158,69.08,10662,0
+XPP.US,D,20190305,000000,69.98,71.069,69.807,70.966,20322,0
+XPP.US,D,20190306,000000,70.735,70.788,69.609,69.609,7485,0
+XPP.US,D,20190307,000000,68.133,68.162,66.276,66.445,11574,0
+XPP.US,D,20190308,000000,64.575,64.575,63.503,64.109,104443,0
+XPP.US,D,20190311,000000,65.694,66.958,65.694,66.852,51861,0
+XPP.US,D,20190312,000000,67.809,68.354,67.636,68.095,43540,0
+XPP.US,D,20190313,000000,67.923,68.258,67.684,67.913,21774,0
+XPP.US,D,20190314,000000,67.607,67.636,66.871,67.588,19661,0
+XPP.US,D,20190315,000000,68.688,69.472,68.688,69.311,15204,0
+XPP.US,D,20190318,000000,70.976,71.233,70.449,70.915,48682,0
+XPP.US,D,20190319,000000,71.568,71.883,70.918,71.434,21862,0
+XPP.US,D,20190320,000000,70.122,71.95,69.355,70.667,17312,0
+XPP.US,D,20190321,000000,69.375,70.476,68.963,70.342,17064,0
+XPP.US,D,20190322,000000,68.474,68.474,66.309,66.309,27548,0
+XPP.US,D,20190325,000000,65.63,66.515,65.61,66.261,13500,0
+XPP.US,D,20190326,000000,66.309,66.635,65.945,66.291,10847,0
+XPP.US,D,20190327,000000,66.328,66.599,65.659,66.205,12955,0
+XPP.US,D,20190328,000000,66.815,67.083,66.29,67.066,7107,0
+XPP.US,D,20190329,000000,68.656,68.802,67.855,68.791,9594,0
+XPP.US,D,20190401,000000,70.888,70.888,70.007,70.657,39793,0
+XPP.US,D,20190402,000000,70.534,70.577,69.508,69.824,10316,0
+XPP.US,D,20190403,000000,71.377,72.315,70.553,71.108,29536,0
+XPP.US,D,20190404,000000,71.645,72.487,71.424,72.354,25898,0
+XPP.US,D,20190405,000000,72.995,73.724,72.88,73.321,24365,0
+XPP.US,D,20190408,000000,73.043,73.292,72.459,72.737,9351,0
+XPP.US,D,20190409,000000,72.737,72.737,72.315,72.446,6739,0
+XPP.US,D,20190410,000000,72.344,72.607,71.847,72.334,4865,0
+XPP.US,D,20190411,000000,70.629,70.703,70.007,70.255,9680,0
+XPP.US,D,20190412,000000,72.267,72.363,71.836,72.124,8303,0
+XPP.US,D,20190415,000000,71.204,71.204,70.142,70.481,15220,0
+XPP.US,D,20190416,000000,72.526,72.526,72.028,72.439,9268,0
+XPP.US,D,20190417,000000,73.378,73.378,72.411,72.698,17089,0
+XPP.US,D,20190418,000000,72.219,73.1,72.028,72.564,7492,0
+XPP.US,D,20190422,000000,70.773,71.625,70.649,71.548,24001,0
+XPP.US,D,20190423,000000,71.185,71.846,71.156,71.597,9685,0
+XPP.US,D,20190424,000000,70.657,70.657,69.164,69.46,16201,0
+XPP.US,D,20190425,000000,67.996,68.398,67.612,68.254,47708,0
+XPP.US,D,20190426,000000,68.887,69.164,68.522,69.013,4013,0
+XPP.US,D,20190429,000000,69.595,69.777,69.545,69.694,4622,0
+XPP.US,D,20190430,000000,68.918,68.944,68.771,68.944,1094,0
+XPP.US,D,20190501,000000,69.27,69.528,68.393,68.393,4072,0
+XPP.US,D,20190502,000000,68.302,68.302,67.565,67.641,3608,0
+XPP.US,D,20190503,000000,69.365,70.18,69.365,69.993,9358,0
+XPP.US,D,20190506,000000,64.845,66.75,64.499,66.588,32603,0
+XPP.US,D,20190507,000000,64.135,64.177,62.119,63.072,30642,0
+XPP.US,D,20190508,000000,62.344,62.846,62.107,62.421,10451,0
+XPP.US,D,20190509,000000,59.404,60.927,58.513,60.247,30161,0
+XPP.US,D,20190510,000000,60.323,61.652,59.279,61.233,11600,0
+XPP.US,D,20190513,000000,57.469,57.555,56.262,57.191,24154,0
+XPP.US,D,20190514,000000,58.992,59.449,58.619,58.896,18722,0
+XPP.US,D,20190515,000000,59.05,59.71,59.05,59.557,10726,0
+XPP.US,D,20190516,000000,60.084,60.883,60.056,60.141,5978,0
+XPP.US,D,20190517,000000,57.795,58.695,57.659,57.976,9873,0
+XPP.US,D,20190520,000000,56.454,56.975,56.295,56.541,19654,0
+XPP.US,D,20190521,000000,57.459,57.632,57.152,57.607,3501,0
+XPP.US,D,20190522,000000,56.943,57.191,56.76,57.057,11772,0
+XPP.US,D,20190523,000000,55.199,55.709,55.017,55.563,28400,0
+XPP.US,D,20190524,000000,55.793,55.894,55.008,55.008,5910,0
+XPP.US,D,20190528,000000,56.272,56.444,55.621,55.621,10011,0
+XPP.US,D,20190529,000000,55.601,56.476,55.558,56.476,12037,0
+XPP.US,D,20190530,000000,56.319,56.665,56.319,56.665,5339,0
+XPP.US,D,20190531,000000,55.735,56.396,55.553,56.377,6369,0
+XPP.US,D,20190603,000000,56.512,56.995,56.348,56.655,9813,0
+XPP.US,D,20190604,000000,55.77,56.425,55.649,56.367,4207,0
+XPP.US,D,20190605,000000,55.879,55.879,55.151,55.582,5462,0
+XPP.US,D,20190606,000000,55.376,55.96,55.298,55.563,3062,0
+XPP.US,D,20190607,000000,56.55,57.843,56.55,56.683,64341,0
+XPP.US,D,20190610,000000,57.747,58.426,57.574,57.795,16567,0
+XPP.US,D,20190611,000000,59.433,59.433,58.881,58.983,15701,0
+XPP.US,D,20190612,000000,57.345,57.593,56.789,57.057,7283,0
+XPP.US,D,20190613,000000,57.728,57.834,57.143,57.516,6161,0
+XPP.US,D,20190614,000000,56.769,56.827,56.415,56.535,9610,0
+XPP.US,D,20190617,000000,57.201,57.584,57.201,57.383,3661,0
+XPP.US,D,20190618,000000,58.858,60.914,58.858,60.548,12929,0
+XPP.US,D,20190619,000000,61.032,62.258,61.032,61.751,9403,0
+XPP.US,D,20190620,000000,64.365,64.528,63.494,64.097,21253,0
+XPP.US,D,20190621,000000,63.58,63.8,63.36,63.369,3892,0
+XPP.US,D,20190624,000000,63.724,63.848,63.427,63.637,5963,0
+XPP.US,D,20190625,000000,61.938,62.005,61.295,61.396,6142,0
+XPP.US,D,20190626,000000,62.61,63.044,62.61,62.782,4737,0
+XPP.US,D,20190627,000000,63.685,64.058,63.571,64.058,2401,0
+XPP.US,D,20190628,000000,63.945,64.041,63.843,63.968,2013,0
+XPP.US,D,20190701,000000,67.286,67.803,65.555,66.009,16972,0
+XPP.US,D,20190702,000000,65.74,65.893,65.404,65.711,5516,0
+XPP.US,D,20190703,000000,64.886,65.241,64.819,65.164,16209,0
+XPP.US,D,20190705,000000,63.877,63.877,63.368,63.714,6456,0
+XPP.US,D,20190708,000000,62.495,62.955,62.495,62.687,7332,0
+XPP.US,D,20190709,000000,61.353,62.14,61.353,61.957,8380,0
+XPP.US,D,20190710,000000,62.572,62.881,62.188,62.284,18574,0
+XPP.US,D,20190711,000000,62.13,62.13,61.554,61.573,7970,0
+XPP.US,D,20190712,000000,62.302,62.302,61.966,62.015,3439,0
+XPP.US,D,20190715,000000,62.197,62.601,62.197,62.422,27481,0
+XPP.US,D,20190716,000000,62.869,62.869,62.169,62.169,2528,0
+XPP.US,D,20190717,000000,62.61,62.61,61.966,61.966,12800,0
+XPP.US,D,20190718,000000,62.082,62.681,61.918,62.37,11803,0
+XPP.US,D,20190719,000000,63.849,63.849,62.859,63.034,10941,0
+XPP.US,D,20190722,000000,62.389,62.389,62.036,62.036,6737,0
+XPP.US,D,20190723,000000,62.072,62.543,61.928,62.418,6519,0
+XPP.US,D,20190724,000000,62.543,63.1,62.543,62.927,7424,0
+XPP.US,D,20190725,000000,62.927,62.927,62.217,62.231,3408,0
+XPP.US,D,20190726,000000,62.36,62.682,62.312,62.511,4964,0
+XPP.US,D,20190729,000000,61.554,61.66,61.2,61.419,5994,0
+XPP.US,D,20190730,000000,60.584,60.881,60.44,60.731,4565,0
+XPP.US,D,20190731,000000,60.123,60.171,58.242,58.923,23264,0
+XPP.US,D,20190801,000000,59.918,60.045,56.049,56.074,9611,0
+XPP.US,D,20190802,000000,56.014,56.307,55.208,55.534,16910,0
+XPP.US,D,20190805,000000,52.884,52.884,50.703,51.289,20765,0
+XPP.US,D,20190806,000000,52.74,53,51.818,52.042,7876,0
+XPP.US,D,20190807,000000,51.194,52.456,50.791,52.456,4913,0
+XPP.US,D,20190808,000000,52.807,53.401,52.807,53.3,4324,0
+XPP.US,D,20190809,000000,52.404,52.769,51.713,52.135,6343,0
+XPP.US,D,20190812,000000,50.839,51.127,50.469,50.883,4958,0
+XPP.US,D,20190813,000000,50.541,53.48,50.406,52.269,16123,0
+XPP.US,D,20190814,000000,50.032,50.215,49.351,49.351,12710,0
+XPP.US,D,20190815,000000,50.705,50.886,50.263,50.851,15362,0
+XPP.US,D,20190816,000000,51.501,52.078,51.501,51.837,4292,0
+XPP.US,D,20190819,000000,53.959,53.974,52.98,53.056,18610,0
+XPP.US,D,20190820,000000,53.335,53.362,52.879,52.879,4520,0
+XPP.US,D,20190821,000000,54.161,54.161,53.393,53.767,4359,0
+XPP.US,D,20190822,000000,53.383,53.383,52.653,52.976,6680,0
+XPP.US,D,20190823,000000,52.789,53.287,51.078,51.078,4924,0
+XPP.US,D,20190826,000000,52.548,52.548,52.039,52.346,2723,0
+XPP.US,D,20190827,000000,52.874,53.095,52.288,52.288,4088,0
+XPP.US,D,20190828,000000,51.895,52.519,51.876,52.385,16507,0
+XPP.US,D,20190829,000000,52.98,53.191,52.605,52.894,11584,0
+XPP.US,D,20190830,000000,53.201,53.249,52.783,53.187,3371,0
+XPP.US,D,20190903,000000,52.663,53,52.663,52.962,2852,0
+XPP.US,D,20190904,000000,55.217,55.563,55.102,55.486,30974,0
+XPP.US,D,20190905,000000,56.811,57.358,56.77,56.864,15231,0
+XPP.US,D,20190906,000000,57.397,57.397,57.031,57.075,2138,0
+XPP.US,D,20190909,000000,57.243,57.593,56.994,57.394,3781,0
+XPP.US,D,20190910,000000,57.253,57.713,57.253,57.347,5559,0
+XPP.US,D,20190911,000000,58.741,59.189,58.626,59.001,22053,0
+XPP.US,D,20190912,000000,59.374,60.344,59.192,59.588,25708,0
+XPP.US,D,20190913,000000,60.641,60.859,60.523,60.853,8058,0
+XPP.US,D,20190916,000000,59.634,59.835,59.159,59.385,5329,0
+XPP.US,D,20190917,000000,57.972,59.048,57.972,59.048,11256,0
+XPP.US,D,20190918,000000,58.529,58.529,57.378,58.159,2626,0
+XPP.US,D,20190919,000000,57.733,57.824,57.281,57.304,4822,0
+XPP.US,D,20190920,000000,57.291,57.397,56.633,56.84,5714,0
+XPP.US,D,20190923,000000,56.215,56.824,56.143,56.8,10480,0
+XPP.US,D,20190924,000000,56.225,56.234,55.37,55.534,12018,0
+XPP.US,D,20190925,000000,55.484,55.968,55.018,55.876,16514,0
+XPP.US,D,20190926,000000,55.075,55.19,54.945,55.18,2428,0
+XPP.US,D,20190927,000000,55.175,55.271,53.42,53.858,13811,0
+XPP.US,D,20190930,000000,54.985,55.409,54.616,54.796,15935,0
+XPP.US,D,20191001,000000,54.486,54.566,54.117,54.117,2932,0
+XPP.US,D,20191002,000000,54.646,54.676,53.979,54.327,4983,0
+XPP.US,D,20191003,000000,55.384,56.033,55.005,56.033,10500,0
+XPP.US,D,20191004,000000,55.23,55.973,55.125,55.972,10341,0
+XPP.US,D,20191007,000000,55.434,55.733,54.895,54.895,12388,0
+XPP.US,D,20191008,000000,54.925,55.195,54.492,54.492,3839,0
+XPP.US,D,20191009,000000,55.783,56.22,55.564,55.564,4728,0
+XPP.US,D,20191010,000000,56.522,57.469,56.522,57.13,4373,0
+XPP.US,D,20191011,000000,59.295,59.864,58.627,58.996,22385,0
+XPP.US,D,20191014,000000,59.036,59.036,58.327,58.337,3476,0
+XPP.US,D,20191015,000000,58.897,59.934,58.897,59.485,3769,0
+XPP.US,D,20191016,000000,59.275,59.654,59.275,59.315,7463,0
+XPP.US,D,20191017,000000,60.054,60.054,59.834,59.834,1425,0
+XPP.US,D,20191018,000000,59.546,59.546,58.707,58.757,4212,0
+XPP.US,D,20191021,000000,59.864,59.896,59.615,59.896,4072,0
+XPP.US,D,20191022,000000,59.096,59.243,58.951,59.146,1921,0
+XPP.US,D,20191023,000000,58.312,58.73,58.312,58.73,19987,0
+XPP.US,D,20191024,000000,58.747,58.876,58.617,58.627,3479,0
+XPP.US,D,20191025,000000,59.009,59.455,59.009,59.329,3543,0
+XPP.US,D,20191028,000000,60.333,60.632,60.333,60.418,2326,0
+XPP.US,D,20191029,000000,59.126,59.405,59.116,59.342,3762,0
+XPP.US,D,20191030,000000,58.268,58.937,58.138,58.937,3982,0
+XPP.US,D,20191031,000000,58.367,58.452,57.928,58.452,3805,0
+XPP.US,D,20191101,000000,60.203,60.722,60.203,60.642,6297,0
+XPP.US,D,20191104,000000,62.588,62.652,62.009,62.229,9190,0
+XPP.US,D,20191105,000000,62.887,63.045,62.608,62.795,10837,0
+XPP.US,D,20191106,000000,63.276,63.356,62.684,62.684,4304,0
+XPP.US,D,20191107,000000,63.735,64.354,63.586,63.651,12280,0
+XPP.US,D,20191108,000000,62.972,63.097,62.498,62.772,4537,0
+XPP.US,D,20191111,000000,59.904,60.903,59.904,60.662,7592,0
+XPP.US,D,20191112,000000,60.163,60.413,59.6,59.934,2630,0
+XPP.US,D,20191113,000000,58.038,58.437,57.973,58.199,8112,0
+XPP.US,D,20191114,000000,57.749,57.849,57.37,57.837,6933,0
+XPP.US,D,20191115,000000,58.038,58.263,57.958,58.2,11263,0
+XPP.US,D,20191118,000000,58.906,58.906,58.475,58.475,1160,0
+XPP.US,D,20191119,000000,60.054,60.054,59.495,59.595,10212,0
+XPP.US,D,20191120,000000,59.355,59.355,58.747,58.786,4885,0
+XPP.US,D,20191121,000000,58.367,58.767,58.318,58.764,7941,0
+XPP.US,D,20191122,000000,58.407,58.647,58.327,58.647,1300,0
+XPP.US,D,20191125,000000,59.864,60.682,59.864,60.592,4327,0
+XPP.US,D,20191126,000000,60.373,60.942,60.143,60.942,4647,0
+XPP.US,D,20191127,000000,60.562,60.892,60.473,60.687,4271,0
+XPP.US,D,20191129,000000,57.519,57.918,57.37,57.399,4161,0
+XPP.US,D,20191202,000000,57.819,57.819,57.414,57.468,2872,0
+XPP.US,D,20191203,000000,56.611,56.711,55.933,56.711,6525,0
+XPP.US,D,20191204,000000,57.44,57.491,57.315,57.341,1059,0
+XPP.US,D,20191205,000000,57.335,57.579,57.33,57.44,2253,0
+XPP.US,D,20191206,000000,58.621,58.621,58.251,58.298,3974,0
+XPP.US,D,20191209,000000,58.527,58.527,57.825,57.825,2800,0
+XPP.US,D,20191210,000000,58.203,58.298,58.183,58.183,1445,0
+XPP.US,D,20191211,000000,59.555,60.362,59.555,60.362,2543,0
+XPP.US,D,20191212,000000,60.513,62.718,60.513,62.718,16049,0
+XPP.US,D,20191213,000000,63.216,64.374,62.259,62.259,15807,0
+XPP.US,D,20191216,000000,63.805,63.877,63.346,63.586,7325,0
+XPP.US,D,20191217,000000,65.042,65.561,64.962,65.391,7066,0
+XPP.US,D,20191218,000000,65.85,65.884,65.562,65.781,20740,0
+XPP.US,D,20191219,000000,64.923,65.431,64.823,65.384,1167,0
+XPP.US,D,20191220,000000,65.741,66.156,65.741,66.156,9576,0
+XPP.US,D,20191223,000000,65.91,66.03,65.511,66.03,22658,0
+XPP.US,D,20191224,000000,66.11,66.11,65.81,65.882,1188,0
+XPP.US,D,20191226,000000,66.5,67.2751,66.5,67.2276,2833,0
+XPP.US,D,20191227,000000,68,68.15,67.7767,67.7767,2789,0
+XPP.US,D,20191230,000000,68.39,68.5,67.1747,67.1747,7243,0
+XPP.US,D,20191231,000000,67.43,67.7733,67.09,67.7733,1409,0
+XPP.US,D,20200102,000000,69.96,71.3356,69.96,71.3356,27648,0
+XPP.US,D,20200103,000000,68.77,69.0829,68.38,68.4031,15878,0
+XPP.US,D,20200106,000000,68.59,69.13,68.41,69.05,142869,0
+XPP.US,D,20200107,000000,69.05,69.05,68.38,68.8523,48528,0
+XPP.US,D,20200108,000000,67.93,69.36,67.61,68.6219,25686,0
+XPP.US,D,20200109,000000,69.87,69.9041,69.4201,69.8297,20800,0
+XPP.US,D,20200110,000000,70.19,70.6,69.84,70.2214,29197,0
+XPP.US,D,20200113,000000,71.22,72.68,71.19,72.5841,32291,0
+XPP.US,D,20200114,000000,70.96,71.36,70.71,71.2275,23344,0
+XPP.US,D,20200115,000000,70.61,70.78,70.4924,70.4924,8843,0
+XPP.US,D,20200116,000000,70.8,71.3001,70.8,71.2949,9123,0
+XPP.US,D,20200117,000000,71.95,72,71.6,72,14065,0
+XPP.US,D,20200121,000000,66.17,66.51,65.4916,65.4916,43081,0
+XPP.US,D,20200122,000000,67.58,67.5994,66.4521,66.8073,26314,0
+XPP.US,D,20200123,000000,64,65.0909,63.4247,65.0909,31989,0
+XPP.US,D,20200124,000000,64.89,64.89,62.58,63.3532,29095,0
+XPP.US,D,20200127,000000,56.31,59.03,55.51,58.575,53391,0
+XPP.US,D,20200128,000000,58.28,59.4734,57.76,59.11,18928,0
+XPP.US,D,20200129,000000,60.44,60.6164,59.72,59.7408,21458,0
+XPP.US,D,20200130,000000,57.18,58.59,56.614,58.49,26378,0
+XPP.US,D,20200131,000000,56.08,56.19,55,55.64,43811,0
+XPP.US,D,20200203,000000,56.3,57.185,56.3,56.5954,19723,0
+XPP.US,D,20200204,000000,59.54,60.25,59.471,59.76,47516,0
+XPP.US,D,20200205,000000,61.65,61.679,60,60.2159,19191,0
+XPP.US,D,20200206,000000,61.97,61.97,60.77,60.8563,22199,0
+XPP.US,D,20200207,000000,60.51,60.63,59.56,59.7934,100532,0
+XPP.US,D,20200210,000000,59.88,60.6,59.88,60.57,35700,0
+XPP.US,D,20200211,000000,62.44,63.2914,62.43,62.85,37394,0
+XPP.US,D,20200212,000000,63.86,64.6172,63.6399,64.55,26541,0
+XPP.US,D,20200213,000000,62.86,63.2913,62.7022,62.8825,19585,0
+XPP.US,D,20200214,000000,63.43,63.43,62.6284,62.8166,9508,0
+XPP.US,D,20200218,000000,62.41,62.75,62.31,62.418,8265,0
+XPP.US,D,20200219,000000,63.48,63.57,63.1704,63.31,15147,0
+XPP.US,D,20200220,000000,62.71,62.9,61.93,62.1721,14198,0
+XPP.US,D,20200221,000000,62.46,62.46,61.73,61.9089,9931,0
+XPP.US,D,20200224,000000,57.01,58.3815,57.01,57.65,26004,0
+XPP.US,D,20200225,000000,58.679,58.679,56.4,56.44,14139,0
+XPP.US,D,20200226,000000,58.49,58.965,58.08,58.135,18052,0
+XPP.US,D,20200227,000000,58.39,58.81,56.91,57.3329,15793,0
+XPP.US,D,20200228,000000,55.29,57.4496,54.39,57.4496,19165,0
+XPP.US,D,20200302,000000,57.79,58.9436,57.45,58.9436,7853,0
+XPP.US,D,20200303,000000,58.99,60.5,57.7619,58.504,9849,0
+XPP.US,D,20200304,000000,59.39,59.65,59.1083,59.576,7933,0
+XPP.US,D,20200305,000000,59.9,60.04,59.0635,59.0635,9097,0
+XPP.US,D,20200306,000000,56.69,57.0375,55.685,56.8648,25089,0
+XPP.US,D,20200309,000000,51.18,53.38,50.0001,52.14,22941,0
+XPP.US,D,20200310,000000,55.87,56.38,54.06,56.33,12674,0
+XPP.US,D,20200311,000000,53.14,53.72,52.2304,52.52,21611,0
+XPP.US,D,20200312,000000,45.22,46.1838,43.09,44.16,40906,0
+XPP.US,D,20200313,000000,50.99,50.99,46.12,48.9831,48578,0
+XPP.US,D,20200316,000000,39.34,43.2354,37.71,38.638,17887,0
+XPP.US,D,20200317,000000,41.16,44.17,40.63,44.127,26994,0
+XPP.US,D,20200318,000000,38.08,40.5,37.4067,39.0432,16368,0
+XPP.US,D,20200319,000000,38.05,40.39,37.33,39.1833,10597,0
+XPP.US,D,20200320,000000,42.51,42.87,39.6,39.92,40646,0
+XPP.US,D,20200323,000000,40.88,41.0185,39.09,40.2,7103,0
+XPP.US,D,20200324,000000,44.67,45.5,44.05,45.5,15131,0
+XPP.US,D,20200325,000000,45.99,47.8,45.51,47.0857,11583,0
+XPP.US,D,20200326,000000,46.39,49.525,46.0575,49.47,8614,0
+XPP.US,D,20200327,000000,44.38,45.19,43.67,43.78,11178,0
+XPP.US,D,20200330,000000,45.06,46.92,44.7,46.92,12183,0
+XPP.US,D,20200331,000000,47.32,48.035,47,47.23,6390,0
+XPP.US,D,20200401,000000,45.46,45.97,43.43,43.43,9575,0
+XPP.US,D,20200402,000000,45.75,46.82,45.38,46.7899,11750,0
+XPP.US,D,20200403,000000,46.33,46.67,45.2641,45.62,5911,0
+XPP.US,D,20200406,000000,47.89,48.6638,47.8,48.6638,7925,0
+XPP.US,D,20200407,000000,50.68,50.68,48.15,48.4,13057,0
+XPP.US,D,20200408,000000,47.92,48.62,47.3205,48.5576,6037,0
+XPP.US,D,20200409,000000,49.1,49.46,47.96,47.96,8903,0
+XPP.US,D,20200413,000000,47.87,47.9586,47.06,47.9586,4815,0
+XPP.US,D,20200414,000000,49.43,49.6698,49.22,49.45,6025,0
+XPP.US,D,20200415,000000,47.2846,47.4625,46.8423,47.2647,4130,0
+XPP.US,D,20200416,000000,47.27,47.61,46.98,47.5151,3954,0
+XPP.US,D,20200417,000000,49.14,49.14,48.44,49.0571,7676,0
+XPP.US,D,20200420,000000,48.28,49.3079,48.2,48.4321,13139,0
+XPP.US,D,20200421,000000,46.53,46.53,45.77,45.8635,5590,0
+XPP.US,D,20200422,000000,48.02,48.02,47.75,47.98,4339,0
+XPP.US,D,20200423,000000,48.9459,49.29,47.66,47.66,4631,0
+XPP.US,D,20200424,000000,48.25,48.4437,47.86,48.4437,1846,0
+XPP.US,D,20200427,000000,49.72,50.4352,49.72,50.4352,3624,0
+XPP.US,D,20200428,000000,52.25,52.25,50.65,50.65,2306,0
+XPP.US,D,20200429,000000,52.03,52.49,52.03,52.4513,15260,0
+XPP.US,D,20200430,000000,51.96,52.51,49.62,49.634,7652,0
+XPP.US,D,20200501,000000,47.68,47.68,46.01,46.01,9703,0
+XPP.US,D,20200504,000000,46.24,46.95,46.0676,46.93,6678,0
+XPP.US,D,20200505,000000,47.96,48.35,47.8559,47.8559,1995,0
+XPP.US,D,20200506,000000,48.609,48.67,48.1516,48.2192,1989,0
+XPP.US,D,20200507,000000,48.9,48.9,48.3293,48.3293,3387,0
+XPP.US,D,20200508,000000,50.06,50.7122,50.06,50.615,3357,0
+XPP.US,D,20200511,000000,50.285,50.49,50.1039,50.2634,6615,0
+XPP.US,D,20200512,000000,50.3501,50.7401,49.484,49.484,3392,0
+XPP.US,D,20200513,000000,50.76,50.76,49.07,49.5565,14625,0
+XPP.US,D,20200514,000000,48,49.43,47.95,49.13,5166,0
+XPP.US,D,20200515,000000,47.7,48,47.58,47.9861,2515,0
+XPP.US,D,20200518,000000,50.45,51.7158,50.45,51.66,12306,0
+XPP.US,D,20200519,000000,51.23,51.6,50.6788,50.6788,1528,0
+XPP.US,D,20200520,000000,52.07,52.47,51.46,51.91,29456,0
+XPP.US,D,20200521,000000,49.93,50.16,49,49.24,5143,0
+XPP.US,D,20200522,000000,46.94,46.94,46.11,46.4685,11336,0
+XPP.US,D,20200526,000000,49.2,49.56,48.3,48.41,8287,0
+XPP.US,D,20200527,000000,48.22,48.22,47.411,47.9932,4221,0
+XPP.US,D,20200528,000000,49,49.56,48.31,48.31,7383,0
+XPP.US,D,20200529,000000,49.18,50.47,48.61,50.38,7319,0
+XPP.US,D,20200601,000000,51.01,52.21,50.9,52.1965,4390,0
+XPP.US,D,20200602,000000,53.04,54.22,53.04,54.062,10032,0
+XPP.US,D,20200603,000000,55.08,56.05,55.08,55.908,4746,0
+XPP.US,D,20200604,000000,54.46,55.1,54.04,54.35,4630,0
+XPP.US,D,20200605,000000,56.45,57.1,56.45,56.6664,8371,0
+XPP.US,D,20200608,000000,55.57,56.16,55.2434,56.1537,2417,0
+XPP.US,D,20200609,000000,55.7,56,54.821,56,5406,0
+XPP.US,D,20200610,000000,56,56.8488,55.97,56.8488,1086,0
+XPP.US,D,20200611,000000,53.9,54.05,52.4229,52.5648,3509,0
+XPP.US,D,20200612,000000,53.87,53.87,52.44,53.4838,3677,0
+XPP.US,D,20200615,000000,51.24,52.6104,51.24,52.6104,1785,0
+XPP.US,D,20200616,000000,55.18,55.18,53.3584,53.3584,2459,0
+XPP.US,D,20200617,000000,53.89,54.05,53.8389,53.8389,483,0
+XPP.US,D,20200618,000000,54.095,54.21,54.095,54.21,707,0
+XPP.US,D,20200619,000000,55.44,55.44,54.21,54.4,5877,0
+XPP.US,D,20200622,000000,54.08,55.1,54.08,55.0782,3265,0
+XPP.US,D,20200623,000000,56.22,56.68,55.96,55.96,4280,0
+XPP.US,D,20200624,000000,54.47,55,54.08,54.71,7121,0
+XPP.US,D,20200625,000000,55.26,55.26,54.9,55.07,1590,0
+XPP.US,D,20200626,000000,54.04,54.07,53.79,54.07,945,0
+XPP.US,D,20200629,000000,53.3,53.66,53.26,53.65,4265,0
+XPP.US,D,20200630,000000,53.41,53.41,52.25,52.74,5772,0
+XPP.US,D,20200701,000000,53.55,53.96,53.55,53.8626,4005,0
+XPP.US,D,20200702,000000,57.27,57.85,57.2304,57.3034,6226,0
+XPP.US,D,20200706,000000,65.97,68.2,65.86,68.1979,43645,0
+XPP.US,D,20200707,000000,64.69,65.9498,64.55,64.6181,7614,0
+XPP.US,D,20200708,000000,67.0507,68.73,67,68.73,12491,0
+XPP.US,D,20200709,000000,69.57,69.858,66.94,67.7603,15251,0
+XPP.US,D,20200710,000000,65.96,66.0427,65.2,65.8633,10287,0
+XPP.US,D,20200713,000000,65.865,66.5,64.18,64.3,5612,0
+XPP.US,D,20200714,000000,62.01,63.57,61.83,63.28,9820,0
+XPP.US,D,20200715,000000,62.96,63.198,62.58,62.71,5573,0
+XPP.US,D,20200716,000000,59.06,59.94,58.82,59.6994,7417,0
+XPP.US,D,20200717,000000,60.15,60.15,59.83,60.05,7387,0
+XPP.US,D,20200720,000000,61.04,61.77,60.6975,61.62,11764,0
+XPP.US,D,20200721,000000,63.31,63.31,62.17,62.19,8466,0
+XPP.US,D,20200722,000000,60.91,60.91,60.09,60.39,2460,0
+XPP.US,D,20200723,000000,60.1,60.1,59.39,59.56,1314,0
+XPP.US,D,20200724,000000,57.78,58.5188,57.78,58.5188,4440,0
+XPP.US,D,20200727,000000,57.9004,58.3534,57.89,58.3534,1467,0
+XPP.US,D,20200728,000000,57.2471,57.2471,57.2471,57.2471,465,0
+XPP.US,D,20200729,000000,58.83,59.085,58.53,59.06,3259,0
+XPP.US,D,20200730,000000,57.01,57.87,56.92,57.72,1983,0
+XPP.US,D,20200731,000000,57,57,55.9272,56.7,4782,0
+XPP.US,D,20200803,000000,58.12,58.24,57.7,57.88,7313,0
+XPP.US,D,20200804,000000,60.39,60.66,60.39,60.66,1776,0
+XPP.US,D,20200805,000000,60.8,61.25,60.62,60.62,3523,0
+XPP.US,D,20200806,000000,60.46,60.78,60.42,60.74,3763,0
+XPP.US,D,20200807,000000,58.64,58.99,57.62,58.34,211829,0
+XPP.US,D,20200810,000000,59.03,59.4299,58.3,59.17,41063,0
+XPP.US,D,20200811,000000,60.05,60.3199,59,59.14,26211,0
+XPP.US,D,20200812,000000,60.37,61.2499,60.31,60.71,18221,0
+XPP.US,D,20200813,000000,60.5,60.6,59.97,60.53,13777,0
+XPP.US,D,20200814,000000,60.9,61.26,60.9,61.1298,7843,0
+XPP.US,D,20200817,000000,62.67,63.46,62.53,63.4592,11149,0
+XPP.US,D,20200818,000000,64.16,64.3445,63.46,63.81,8778,0
+XPP.US,D,20200819,000000,63.54,63.54,62.712,62.712,7577,0
+XPP.US,D,20200820,000000,61.86,63.0539,61.5,63.0539,8430,0
+XPP.US,D,20200821,000000,63.43,64.61,63.32,64.1669,12900,0
+XPP.US,D,20200824,000000,66.05,66.15,65.4502,65.62,10210,0
+XPP.US,D,20200825,000000,65.1,66.28,64.835,66.1365,7604,0
+XPP.US,D,20200826,000000,65.75,66.35,65.75,66.1933,8339,0
+XPP.US,D,20200827,000000,66.6,66.6,65.25,65.7272,3279,0
+XPP.US,D,20200828,000000,66.15,66.72,66,66.7136,7302,0
+XPP.US,D,20200831,000000,64.23,64.23,63,63.79,11988,0
+XPP.US,D,20200901,000000,64.49,65.2,64.4,65.1966,10190,0
+XPP.US,D,20200902,000000,65,65.03,64.07,64.9349,4127,0
+XPP.US,D,20200903,000000,63.26,63.26,61.211,62.17,14530,0
+XPP.US,D,20200904,000000,62.62,62.8619,60.79,62.6907,11771,0
+XPP.US,D,20200908,000000,59.64,60.74,59.4,59.9779,8770,0
+XPP.US,D,20200909,000000,60.08,61.04,59.975,60.9748,4702,0
+XPP.US,D,20200910,000000,60.2,60.2,58.6087,58.6087,7467,0
+XPP.US,D,20200911,000000,60.2,60.2397,59.38,59.65,6619,0
+XPP.US,D,20200914,000000,60.5,60.5,60.36,60.4963,3794,0
+XPP.US,D,20200915,000000,61.81,61.81,61.381,61.381,1986,0
+XPP.US,D,20200916,000000,61.54,61.87,61.2577,61.2577,4629,0
+XPP.US,D,20200917,000000,59.83,60.4364,59.83,60.3945,2595,0
+XPP.US,D,20200918,000000,60.81,60.81,60.32,60.4106,3641,0
+XPP.US,D,20200921,000000,58.06,59.2591,57.75,59.2591,11086,0
+XPP.US,D,20200922,000000,58.3,58.4314,57.73,58.4314,2906,0
+XPP.US,D,20200923,000000,57.71,57.745,57.09,57.1,7159,0
+XPP.US,D,20200924,000000,55.33,55.99,55.01,55.7962,9017,0
+XPP.US,D,20200925,000000,53.96,54.6039,53.42,54.5871,9859,0
+XPP.US,D,20200928,000000,56.11,56.235,55.935,56.2311,8659,0
+XPP.US,D,20200929,000000,56.06,56.06,55.75,55.7673,988,0
+XPP.US,D,20200930,000000,57.08,58.15,57.06,57.95,12102,0
+XPP.US,D,20201001,000000,59.12,59.3753,58.67,59.3753,4138,0
+XPP.US,D,20201002,000000,58.4,59.0501,58.1252,58.1252,3351,0
+XPP.US,D,20201005,000000,57.9101,58.54,57.91,58.54,7720,0
+XPP.US,D,20201006,000000,59.44,59.97,59.2918,59.2918,2039,0
+XPP.US,D,20201007,000000,60.36,60.78,60.28,60.6445,4625,0
+XPP.US,D,20201008,000000,60.7,61.2602,60.7,61.2602,2399,0
+XPP.US,D,20201009,000000,60.84,61.64,60.83,61.5073,9710,0
+XPP.US,D,20201012,000000,64.38,64.8465,64.14,64.6854,11498,0
+XPP.US,D,20201013,000000,64.59,64.8621,64.443,64.7761,1912,0
+XPP.US,D,20201014,000000,64.27,64.27,63.15,63.15,3373,0
+XPP.US,D,20201015,000000,61.82,62.175,61.53,61.99,7403,0
+XPP.US,D,20201016,000000,63.95,64.12,63.86,63.86,1993,0
+XPP.US,D,20201019,000000,64.28,64.53,63.7,63.82,9041,0
+XPP.US,D,20201020,000000,64.11,64.76,64.11,64.4813,5122,0
+XPP.US,D,20201021,000000,65.68,66.37,65.4808,65.4808,3040,0
+XPP.US,D,20201022,000000,66.74,66.889,66.4,66.5065,8770,0
+XPP.US,D,20201023,000000,66.54,66.88,66.01,66.8772,9887,0
+XPP.US,D,20201026,000000,65.87,66.27,64.7549,65.5772,4174,0
+XPP.US,D,20201027,000000,65.27,65.8557,64.7901,65.8557,14688,0
+XPP.US,D,20201028,000000,64.1,64.1,63.2604,63.347,6587,0
+XPP.US,D,20201029,000000,65.12,65.439,64.7472,65.2178,3389,0
+XPP.US,D,20201030,000000,64.2643,64.2643,63.329,63.6879,2260,0
+XPP.US,D,20201102,000000,65.93,66.32,65.5201,66.31,4037,0
+XPP.US,D,20201103,000000,66.31,67.36,66.11,66.8812,10400,0
+XPP.US,D,20201104,000000,69.85,72.4,69.85,72.19,22815,0
+XPP.US,D,20201105,000000,75.27,75.27,73.75,74.48,9560,0
+XPP.US,D,20201106,000000,74.01,75.2,73.8571,74.63,7087,0
+XPP.US,D,20201109,000000,79.74,79.74,76.1226,76.1472,23557,0
+XPP.US,D,20201110,000000,74.19,74.19,72.5,72.52,9989,0
+XPP.US,D,20201111,000000,71.99,74.23,71.99,74.19,6438,0
+XPP.US,D,20201112,000000,73.86,74.43,72.4399,72.4399,5316,0
+XPP.US,D,20201113,000000,73.5323,73.86,72.98,73.74,6316,0
+XPP.US,D,20201116,000000,74.22,74.755,73.9301,74.3708,10611,0
+XPP.US,D,20201117,000000,73.02,73.85,72.92,73.4683,3085,0
+XPP.US,D,20201118,000000,72.999,73.44,72.8713,72.8713,4502,0
+XPP.US,D,20201119,000000,72.15,72.87,72.15,72.78,6622,0
+XPP.US,D,20201120,000000,73,73.94,73,73.6393,2961,0
+XPP.US,D,20201123,000000,74.18,74.18,72.84,73.1356,5354,0
+XPP.US,D,20201124,000000,72.93,73.8619,72.8,73.8619,1708,0
+XPP.US,D,20201125,000000,72.5,73.1338,72.44,73.1338,3841,0
+XPP.US,D,20201127,000000,76.35,77.28,76.35,77.28,10296,0
+XPP.US,D,20201130,000000,74.29,74.29,72.4373,72.4373,7892,0
+XPP.US,D,20201201,000000,74.2992,74.2992,73.255,73.6291,7548,0
+XPP.US,D,20201202,000000,72.59,73.0794,72.44,72.6366,4377,0
+XPP.US,D,20201203,000000,72.39,72.959,72.07,72.68,4280,0
+XPP.US,D,20201204,000000,73.04,73.04,72.565,72.6413,6821,0
+XPP.US,D,20201207,000000,70.91,71.415,70.91,71.374,4207,0
+XPP.US,D,20201208,000000,70.56,71.03,70.38,71.01,12775,0
+XPP.US,D,20201209,000000,70.6,70.6,68.82,69.2062,9404,0
+XPP.US,D,20201210,000000,69.4,71.0199,69.4,70.94,10684,0
+XPP.US,D,20201211,000000,70.17,70.17,69.65,69.6969,5560,0
+XPP.US,D,20201214,000000,70.31,70.31,69.53,69.53,27270,0
+XPP.US,D,20201215,000000,69.65,69.6899,69.25,69.6365,4222,0
+XPP.US,D,20201216,000000,70.2663,70.35,69.9306,69.95,3664,0
+XPP.US,D,20201217,000000,71.34,71.34,70.65,70.7355,4320,0
+XPP.US,D,20201218,000000,70.38,70.6,70.0001,70.6,4061,0
+XPP.US,D,20201221,000000,68.73,69.8,68.1127,69.4321,7816,0
+XPP.US,D,20201222,000000,69.35,69.35,68.8865,68.9727,4839,0
+XPP.US,D,20201223,000000,70.42,70.42,69.9804,70.1265,4741,0
+XPP.US,D,20201224,000000,68.85,68.85,67.421,67.84,8789,0
+XPP.US,D,20201228,000000,67.78,68.1052,67.641,67.9406,4159,0
+XPP.US,D,20201229,000000,69.21,70.1632,69.21,69.9458,5375,0
+XPP.US,D,20201230,000000,72.25,72.45,72.0383,72.0383,2866,0
+XPP.US,D,20201231,000000,73.19,73.19,71.63,72.56,4442,0
+XPP.US,D,20210104,000000,73.75,74.045,72.07,72.07,4082,0
+XPP.US,D,20210105,000000,73.47,76.05,73.47,76.05,8101,0
+XPP.US,D,20210106,000000,75.86,76.324,73.94,74.2313,12569,0
+XPP.US,D,20210107,000000,74.77,75.505,73.95,75.4,7933,0
+XPP.US,D,20210108,000000,76.51,78.69,76.02,78.69,7098,0
+XPP.US,D,20210111,000000,77.02,77.12,76.5248,76.6743,31262,0
+XPP.US,D,20210112,000000,78.71,78.8,78.2,78.452,6225,0
+XPP.US,D,20210113,000000,78.4,79.5899,78.4,79.0734,5037,0
+XPP.US,D,20210114,000000,81.26,82.3,79.65,79.65,15659,0
+XPP.US,D,20210115,000000,80.26,80.2698,79.6223,79.6223,3860,0
+XPP.US,D,20210119,000000,86.47,86.5501,86.11,86.4724,8434,0
+XPP.US,D,20210120,000000,90.72,91.78,90.289,91.78,8845,0
+XPP.US,D,20210121,000000,90.6,90.98,89.99,90.7953,4465,0
+XPP.US,D,20210122,000000,88.57,90.2004,88.35,89.7,6286,0
+XPP.US,D,20210125,000000,94.08,94.59,92.21,93.75,17487,0
+XPP.US,D,20210126,000000,91.67,91.88,91.0656,91.88,4045,0
+XPP.US,D,20210127,000000,86.7,87.215,85.07,85.17,19446,0
+XPP.US,D,20210128,000000,83.4,85.48,83.34,85.1884,18163,0
+XPP.US,D,20210129,000000,82.39,82.74,81.5189,81.8223,8941,0
+XPP.US,D,20210201,000000,84.84,86.031,84.7362,86.031,12620,0
+XPP.US,D,20210202,000000,88.48,88.844,87.5509,88.5217,18886,0
+XPP.US,D,20210203,000000,89.73,89.73,88.6,88.93,10230,0
+XPP.US,D,20210204,000000,87.4001,87.94,87.145,87.94,3744,0
+XPP.US,D,20210205,000000,88.94,89.479,88.3,89.2743,24776,0
+XPP.US,D,20210208,000000,88.88,89.175,88.25,88.802,12195,0
+XPP.US,D,20210209,000000,89.49,91.3804,89.49,91.0863,9435,0
+XPP.US,D,20210210,000000,94.49,94.49,91.99,92.8621,21218,0
+XPP.US,D,20210211,000000,96.24,96.85,95,96.09,52519,0
+XPP.US,D,20210212,000000,95.86,96.59,94.82,95.9092,22361,0
+XPP.US,D,20210216,000000,97.27,97.299,96.03,96.03,8192,0
+XPP.US,D,20210217,000000,98.22,99.46,98.0204,99.3768,23418,0
+XPP.US,D,20210218,000000,94.43,94.78,92.5,94.6084,41061,0
+XPP.US,D,20210219,000000,96.49,96.785,95.69,95.7904,7628,0
+XPP.US,D,20210222,000000,90.59,90.85,88.885,88.885,33302,0
+XPP.US,D,20210223,000000,87.51,90.13,85.63,89.8589,16445,0
+XPP.US,D,20210224,000000,84.56,85.87,82.85,85.8637,38066,0
+XPP.US,D,20210225,000000,86.35,86.76,82.93,83.24,21554,0
+XPP.US,D,20210226,000000,80.46,81.18,78.9,80.34,24501,0
+XPP.US,D,20210301,000000,82.83,84.5107,82.49,84.49,15538,0
+XPP.US,D,20210302,000000,82.47,82.64,81.14,81.14,17573,0
+XPP.US,D,20210303,000000,84.27,84.65,82.19,82.55,10390,0
+XPP.US,D,20210304,000000,80.42,80.82,77.42,77.98,16125,0
+XPP.US,D,20210305,000000,79.94,79.94,76.7,79.48,17552,0
+XPP.US,D,20210308,000000,75.33,75.64,73.75,73.75,31919,0
+XPP.US,D,20210309,000000,75.69,77.84,75.69,76.96,26309,0
+XPP.US,D,20210310,000000,77.7,77.82,75.44,75.9054,11147,0
+XPP.US,D,20210311,000000,80.02,81.25,79.03,81.18,16985,0
+XPP.US,D,20210312,000000,76.16,76.81,75.2899,76.76,19196,0
+XPP.US,D,20210315,000000,75.36,76.53,74.99,76.42,14590,0
+XPP.US,D,20210316,000000,77.09,78.0739,77.09,77.99,10613,0
+XPP.US,D,20210317,000000,76.36,78.24,75.7,77.77,10450,0
+XPP.US,D,20210318,000000,77.39,77.74,76.3,76.39,6686,0
+XPP.US,D,20210319,000000,74.74,76.3299,74.6,76.32,14186,0
+XPP.US,D,20210322,000000,76.08,76.58,75.62,76.19,4658,0
+XPP.US,D,20210323,000000,73.1,73.74,72.55,72.58,10696,0
+XPP.US,D,20210324,000000,70.01,70.01,67.27,67.3304,50638,0
+XPP.US,D,20210325,000000,67.21,68.46,67.21,67.9249,16288,0
+XPP.US,D,20210326,000000,69.51,71.98,69.03,71.98,9086,0
+XPP.US,D,20210329,000000,70.48,71.11,70.44,71.05,4794,0
+XPP.US,D,20210330,000000,70.75,71.88,70.56,71.56,9524,0
+XPP.US,D,20210331,000000,70.74,72.1,70.74,71.84,5142,0
+XPP.US,D,20210401,000000,75.05,75.32,74.12,74.36,13177,0
+XPP.US,D,20210405,000000,75.03,75.3,74.0904,74.41,87790,0
+XPP.US,D,20210406,000000,74,75.8511,73.56,74.87,18850,0
+XPP.US,D,20210407,000000,71.05,71.52,70.25,71.34,26810,0
+XPP.US,D,20210408,000000,73.62,74.0607,73.29,73.29,14324,0
+XPP.US,D,20210409,000000,71.41,71.41,70.935,71.3405,9248,0
+XPP.US,D,20210412,000000,70.7,71.47,70.5043,71.26,8917,0
+XPP.US,D,20210413,000000,70.45,71.46,70.45,71.02,10479,0
+XPP.US,D,20210414,000000,72.42,72.76,71.5015,71.5254,4890,0
+XPP.US,D,20210415,000000,71.65,72.31,71.65,71.87,4024,0
+XPP.US,D,20210416,000000,72.445,72.83,72.4,72.45,3982,0
+XPP.US,D,20210419,000000,72.24,72.68,71.96,72.45,10586,0
+XPP.US,D,20210420,000000,72.73,73.14,71.68,72.085,5596,0
+XPP.US,D,20210421,000000,70.97,72.28,70.4843,72.24,2818,0
+XPP.US,D,20210422,000000,72.25,73.18,72.12,72.83,9433,0
+XPP.US,D,20210423,000000,74.1,75,73.9,74.71,7629,0
+XPP.US,D,20210426,000000,71.92,72.38,71.67,72.36,11792,0
+XPP.US,D,20210427,000000,72.99,73.17,72.74,73.079,5788,0
+XPP.US,D,20210428,000000,73.31,74.19,73.31,73.63,3847,0
+XPP.US,D,20210429,000000,74.03,74.03,72.34,73.42,5183,0
+XPP.US,D,20210430,000000,70.71,71.17,70.1035,70.52,16836,0
+XPP.US,D,20210503,000000,69.86,70.5,69.54,69.7459,3926,0
+XPP.US,D,20210504,000000,69.31,69.55,67.93,68.4277,4073,0
+XPP.US,D,20210505,000000,69.33,69.63,68.9088,68.9354,5040,0
+XPP.US,D,20210506,000000,68.9,69.3172,68.83,69.3172,1400,0
+XPP.US,D,20210507,000000,69.6,70.34,69.6,69.7572,5668,0
+XPP.US,D,20210510,000000,67.36,67.36,65.85,65.91,8028,0
+XPP.US,D,20210511,000000,63.69,65.95,63.61,65.7944,5917,0
+XPP.US,D,20210512,000000,65,65.55,63.97,64.1879,5780,0
+XPP.US,D,20210513,000000,64.12,64.12,62.041,62.4863,3892,0
+XPP.US,D,20210514,000000,63.38,64.55,63.1,64.3607,8702,0
+XPP.US,D,20210517,000000,64.93,65.4232,64.861,65.4232,6264,0
+XPP.US,D,20210518,000000,66.36,67.05,66.36,66.4481,4317,0
+XPP.US,D,20210519,000000,65.3,66.9,65.3,66.8313,5059,0
+XPP.US,D,20210520,000000,68.2899,68.57,68.05,68.2906,3300,0
+XPP.US,D,20210521,000000,68.54,68.54,66.87,66.8811,6975,0
+XPP.US,D,20210524,000000,66.89,67.12,66.78,66.7839,2360,0
+XPP.US,D,20210525,000000,69.71,70.1,69.7,70.02,11461,0
+XPP.US,D,20210526,000000,70.75,70.939,70.65,70.7452,11799,0
+XPP.US,D,20210527,000000,69.9801,70.75,69.9801,70.75,1563,0
+XPP.US,D,20210528,000000,69.83,70.4013,69.491,70.33,10232,0
+XPP.US,D,20210601,000000,74.39,74.39,73.275,73.91,11123,0
+XPP.US,D,20210602,000000,73.5,73.5,73.1,73.296,23868,0
+XPP.US,D,20210603,000000,71.32,71.32,70.34,70.3559,10512,0
+XPP.US,D,20210604,000000,71.53,71.8021,71.53,71.8021,2867,0
+XPP.US,D,20210607,000000,70.32,70.4041,69.7,70.4041,4325,0
+XPP.US,D,20210608,000000,70.16,70.16,69.33,69.808,3300,0
+XPP.US,D,20210609,000000,69.7,69.86,69.51,69.5712,1116,0
+XPP.US,D,20210610,000000,70.53,70.53,70.29,70.3219,1228,0
+XPP.US,D,20210611,000000,70.3,70.3,69.77,70.0849,704,0
+XPP.US,D,20210614,000000,70.13,70.61,70.13,70.61,5579,0
+XPP.US,D,20210615,000000,69.0329,69.0329,68.451,68.5324,1783,0
+XPP.US,D,20210616,000000,67.39,67.39,66.06,66.46,12055,0
+XPP.US,D,20210617,000000,67.86,68.4098,67.86,68.2538,2753,0
+XPP.US,D,20210618,000000,68.72,68.72,68.3747,68.3751,1974,0
+XPP.US,D,20210621,000000,68.08,68.39,67.438,68.39,2144,0
+XPP.US,D,20210622,000000,67.2,67.515,67.2,67.42,4943,0
+XPP.US,D,20210623,000000,68.98,69.5,68.98,69.02,4736,0
+XPP.US,D,20210624,000000,70.23,70.3843,70.23,70.3843,1059,0
+XPP.US,D,20210625,000000,72.67,73.09,72.46,73.0266,2124,0
+XPP.US,D,20210628,000000,73.03,73.4,73.03,73.3398,4119,0
+XPP.US,D,20210629,000000,72.3629,72.3629,72.3629,72.3629,906,0
+XPP.US,D,20210630,000000,70.63,70.807,70.63,70.807,8373,0
+XPP.US,D,20210701,000000,70.81,70.81,69.96,70.07,1458,0
+XPP.US,D,20210702,000000,68.31,68.32,67.94,68.2612,8375,0
+XPP.US,D,20210706,000000,65.16,65.16,64.322,64.5387,5974,0
+XPP.US,D,20210707,000000,65.59,65.59,64.43,64.702,7808,0
+XPP.US,D,20210708,000000,60.05,60.87,60.01,60.55,22212,0
+XPP.US,D,20210709,000000,62.86,64.225,62.72,64.1399,5862,0
+XPP.US,D,20210712,000000,63.63,63.68,63.46,63.5966,10730,0
+XPP.US,D,20210713,000000,64.64,65.1201,64.64,64.94,2102,0
+XPP.US,D,20210714,000000,65.44,65.44,64.5868,64.5868,3470,0
+XPP.US,D,20210715,000000,65.4419,65.66,65.385,65.64,1947,0
+XPP.US,D,20210716,000000,65.92,65.92,64.755,64.755,1943,0
+XPP.US,D,20210719,000000,62.7,63.09,62.25,63.09,4284,0
+XPP.US,D,20210720,000000,61.75,62.4,61.53,62.4,2126,0
+XPP.US,D,20210721,000000,61.88,62.8574,61.88,62.8574,5712,0
+XPP.US,D,20210722,000000,63.18,63.32,63,63.2051,4497,0
+XPP.US,D,20210723,000000,61,61,59.7,60.08,17796,0
+XPP.US,D,20210726,000000,55.03,55.6699,53.3801,53.67,26776,0
+XPP.US,D,20210727,000000,49,50.211,47.821,50.1813,17646,0
+XPP.US,D,20210728,000000,53.3,56.0413,53.23,56.0413,27030,0
+XPP.US,D,20210729,000000,55.84,55.84,53.9001,54.6093,13812,0
+XPP.US,D,20210730,000000,52.85,53.859,52.8,53.6034,15567,0
+XPP.US,D,20210802,000000,54.7,55.4199,54.7,55,14889,0
+XPP.US,D,20210803,000000,53.974,54.1,53.66,54.06,2055,0
+XPP.US,D,20210804,000000,55.19,56.09,55.19,55.6191,13710,0
+XPP.US,D,20210805,000000,54.375,54.77,54.35,54.46,11919,0
+XPP.US,D,20210806,000000,54.16,54.16,52.91,53.23,3679,0
+XPP.US,D,20210809,000000,54.57,55.2,54.57,55.0623,8131,0
+XPP.US,D,20210810,000000,56.71,56.8,56.04,56.27,25521,0
+XPP.US,D,20210811,000000,56.8501,57.218,56.8501,57.1824,2241,0
+XPP.US,D,20210812,000000,55.96,55.96,55.32,55.5478,18747,0
+XPP.US,D,20210813,000000,55.42,55.57,54.9,55.56,2194,0
+XPP.US,D,20210816,000000,53.82,53.93,53.2301,53.68,3825,0
+XPP.US,D,20210817,000000,51.03,51.729,50.64,50.68,5136,0
+XPP.US,D,20210818,000000,52.09,52.09,51.44,51.55,7662,0
+XPP.US,D,20210819,000000,49.54,49.8616,49.13,49.42,9869,0
+XPP.US,D,20210820,000000,48.55,49.1,48.31,48.4803,11997,0
+XPP.US,D,20210823,000000,49.29,50.41,49.29,50.375,11974,0
+XPP.US,D,20210824,000000,53.34,54.032,53.34,54.03,28898,0
+XPP.US,D,20210825,000000,53.2,53.342,52.6231,53.1344,9678,0
+XPP.US,D,20210826,000000,51.84,51.974,51.39,51.46,20421,0
+XPP.US,D,20210827,000000,52.05,52.15,51.85,52.1239,3122,0
+XPP.US,D,20210830,000000,51.84,52.48,51.23,52.24,2421,0
+XPP.US,D,20210831,000000,53.83,54.3181,53.77,54.3181,4757,0
+XPP.US,D,20210901,000000,55.6,56.79,55.6,56.6,6337,0
+XPP.US,D,20210902,000000,56.27,56.32,55.409,55.409,3522,0
+XPP.US,D,20210903,000000,55.6,56.0299,55.55,55.7718,24175,0
+XPP.US,D,20210907,000000,57.65,58.49,57.65,58.1338,5101,0
+XPP.US,D,20210908,000000,58,58,56.86,57.0108,2227,0
+XPP.US,D,20210909,000000,55.32,56.13,55.32,55.85,4015,0
+XPP.US,D,20210910,000000,57.05,57.05,55.8772,55.8772,6216,0
+XPP.US,D,20210913,000000,55.53,55.62,54.87,55.56,4580,0
+XPP.US,D,20210914,000000,53.28,53.5704,53,53.1857,2673,0
+XPP.US,D,20210915,000000,51.92,52.26,51.2301,52.26,21050,0
+XPP.US,D,20210916,000000,50.38,50.74,50.1,50.74,22010,0
+XPP.US,D,20210917,000000,51.4801,51.4801,51.0878,51.46,8374,0
+XPP.US,D,20210920,000000,48.15,48.2279,46.28,47.07,11029,0
+XPP.US,D,20210921,000000,47.96,48.205,47.94,48.01,7155,0
+XPP.US,D,20210922,000000,50.34,50.492,49.85,49.85,4641,0
+XPP.US,D,20210923,000000,48.83,49.1489,48.75,49.1489,7774,0
+XPP.US,D,20210924,000000,47.76,47.76,47.16,47.16,9019,0
+XPP.US,D,20210927,000000,47.45,48.32,47.04,48.32,3042,0
+XPP.US,D,20210928,000000,48.95,49.24,48.457,48.457,2751,0
+XPP.US,D,20210929,000000,49.03,49.03,47.76,47.76,44021,0
+XPP.US,D,20210930,000000,48.895,48.91,48.83,48.8327,2109,0
+XPP.US,D,20211001,000000,48.64,48.64,47.22,47.82,11815,0
+XPP.US,D,20211004,000000,46.49,46.49,45.13,45.58,67156,0
+XPP.US,D,20211005,000000,46,47.125,46,46.8776,5306,0
+XPP.US,D,20211006,000000,45.58,46.49,45.58,46.481,6543,0
+XPP.US,D,20211007,000000,49.13,50.41,49.1001,50.2484,4000,0
+XPP.US,D,20211008,000000,50.75,51.237,50.48,51.237,2206,0
+XPP.US,D,20211011,000000,52.74,52.74,51,51,4468,0
+XPP.US,D,20211012,000000,51.35,51.495,50.5594,50.5594,7810,0
+XPP.US,D,20211013,000000,51.92,52.5005,51.83,52.5005,2802,0
+XPP.US,D,20211014,000000,52.42,52.535,51.5,52.14,8623,0
+XPP.US,D,20211015,000000,52.64,53.3,52.37,53.0951,2868,0
+XPP.US,D,20211018,000000,53.71,53.96,53.6601,53.7216,2402,0
+XPP.US,D,20211019,000000,55.3,56.7269,55.3,56.7269,4730,0
+XPP.US,D,20211020,000000,57.76,57.76,56.718,56.99,3398,0
+XPP.US,D,20211021,000000,57.02,57.08,56.54,56.9008,3502,0
+XPP.US,D,20211022,000000,57.76,58,56.89,56.99,3442,0
+XPP.US,D,20211025,000000,57.07,57.45,57.04,57.3131,3456,0
+XPP.US,D,20211026,000000,56.81,56.81,54.88,55.1584,2571,0
+XPP.US,D,20211027,000000,54.36,54.36,53.812,53.91,3440,0
+XPP.US,D,20211028,000000,53.38,54.02,53.17,54.02,12110,0
+XPP.US,D,20211029,000000,53.02,53.02,51.76,52.04,17954,0
+XPP.US,D,20211101,000000,51.7,53.8498,51.7,53.8498,4983,0
+XPP.US,D,20211102,000000,51.29,51.29,51,51.0532,3480,0
+XPP.US,D,20211103,000000,51.21,51.75,50.9606,51.75,6708,0
+XPP.US,D,20211104,000000,52.265,52.265,51.13,51.16,1643,0
+XPP.US,D,20211105,000000,50.89,50.89,49.39,49.65,4086,0
+XPP.US,D,20211108,000000,50.41,50.5747,50,50.5747,6703,0
+XPP.US,D,20211109,000000,50.04,50.04,49.65,49.877,1318,0
+XPP.US,D,20211110,000000,50.8,51.31,50.7,50.7054,2406,0
+XPP.US,D,20211111,000000,53.07,54.5328,53.07,54.5328,4060,0
+XPP.US,D,20211112,000000,53.8,54.71,53.8,54.6453,3173,0
+XPP.US,D,20211115,000000,54.5,54.7,53.9532,53.9532,9037,0
+XPP.US,D,20211116,000000,55.53,55.568,54.63,55.1925,10324,0
+XPP.US,D,20211117,000000,55.2,55.2,53.895,54.0391,7339,0
+XPP.US,D,20211118,000000,52.13,52.37,51.1,51.76,5694,0
+XPP.US,D,20211119,000000,52.31,52.68,52.17,52.2105,5420,0
+XPP.US,D,20211122,000000,52.22,52.22,50.51,51.0587,7538,0
+XPP.US,D,20211123,000000,50.75,51.1035,50.24,50.4433,3519,0
+XPP.US,D,20211124,000000,50,50.7171,50,50.7171,2690,0
+XPP.US,D,20211126,000000,48.18,48.32,47.23,48.0375,7091,0
+XPP.US,D,20211129,000000,48.03,48.03,46.75,47,6300,0
+XPP.US,D,20211130,000000,46.71,47.219,45.9712,46.5299,2989,0
+XPP.US,D,20211201,000000,47.3,48.15,46.3206,46.3206,6072,0
+XPP.US,D,20211202,000000,47.45,47.7,46.7956,46.7956,2380,0
+XPP.US,D,20211203,000000,46.69,46.69,44.01,44.51,11923,0
+XPP.US,D,20211206,000000,44.25,46.29,44.06,46.23,32368,0
+XPP.US,D,20211207,000000,47.519,47.89,47.4,47.4701,2108,0
+XPP.US,D,20211208,000000,47.4,48.49,47.4,47.9102,9091,0
+XPP.US,D,20211209,000000,48.25,48.35,48,48.0007,1107,0
+XPP.US,D,20211210,000000,47.87,47.99,47.8128,47.942,1588,0
+XPP.US,D,20211213,000000,47.04,47.04,46.25,46.3302,2323,0
+XPP.US,D,20211214,000000,44.94,46.0749,44.94,46.0749,2381,0
+XPP.US,D,20211215,000000,44.08,44.08,42.3,43.4456,4711,0
+XPP.US,D,20211216,000000,44.71,45.0588,43.86,43.93,9407,0
+XPP.US,D,20211217,000000,42.33,43.21,42.18,42.8861,3195,0
+XPP.US,D,20211220,000000,41.4,41.53,40.75,41.0105,4306,0
+XPP.US,D,20211221,000000,42.25,43.45,42.25,43.3834,3384,0
+XPP.US,D,20211222,000000,42.53,43.2361,42.53,43.2361,13264,0
+XPP.US,D,20211223,000000,43.08,43.5,42.9,43.4093,3389,0
+XPP.US,D,20211227,000000,43.01,43.78,43.01,43.27,13017,0
+XPP.US,D,20211228,000000,42.66,42.67,42.1,42.23,4418,0
+XPP.US,D,20211229,000000,41.54,41.55,40.8,41.19,4651,0
+XPP.US,D,20211230,000000,41.62,44.47,41.62,44.1154,27920,0
+XPP.US,D,20211231,000000,43.44,44.44,43.21,43.21,7310,0
+XPP.US,D,20220103,000000,42.93,43.19,42.1,43.19,5146,0
+XPP.US,D,20220104,000000,42.72,42.72,41.35,41.78,3995,0
+XPP.US,D,20220105,000000,40.65,41.87,40.06,40.06,21017,0
+XPP.US,D,20220106,000000,40.78,41.86,40.77,41.58,7385,0
+XPP.US,D,20220107,000000,42.75,43.54,42.75,43.21,13657,0
+XPP.US,D,20220110,000000,43.67,43.67,42.74,43.2717,3541,0
+XPP.US,D,20220111,000000,44.08,46.07,44.08,46.0269,9389,0
+XPP.US,D,20220112,000000,47.97,48.46,47.6,48.1073,9391,0
+XPP.US,D,20220113,000000,46.9,47.05,46,46.1857,3913,0
+XPP.US,D,20220114,000000,46.6,46.83,46.02,46.74,64488,0
+XPP.US,D,20220118,000000,44.88,46.02,44,45.7672,8495,0
+XPP.US,D,20220119,000000,46.21,46.47,46.1,46.103,3508,0
+XPP.US,D,20220120,000000,49.77,50.5,48.71,48.8486,18742,0
+XPP.US,D,20220121,000000,48.91,48.91,46.98,47.0137,5388,0
+XPP.US,D,20220124,000000,45.6,45.96,43.81,45.56,73289,0
+XPP.US,D,20220125,000000,46.02,46.09,45.66,45.66,2110,0
+XPP.US,D,20220126,000000,45.42,45.64,44.3179,44.3179,2023,0
+XPP.US,D,20220127,000000,43.52,43.52,42.26,42.33,38108,0
+XPP.US,D,20220128,000000,41.79,41.99,40.74,41.99,38480,0
+XPP.US,D,20220131,000000,44.12,46.0037,44.12,46.0037,9183,0
+XPP.US,D,20220201,000000,46.36,46.62,46.0801,46.56,4441,0
+XPP.US,D,20220202,000000,46.96,46.96,45.72,45.99,3104,0
+XPP.US,D,20220203,000000,45.18,46.05,45.18,45.3955,4979,0
+XPP.US,D,20220204,000000,45.65,46.4,45.26,46.1181,5744,0
+XPP.US,D,20220207,000000,45.77,46.02,45.7085,45.71,1750,0
+XPP.US,D,20220208,000000,45.24,46.4067,45.24,46.4067,3033,0
+XPP.US,D,20220209,000000,47.06,48.12,47.06,48.0523,7999,0
+XPP.US,D,20220210,000000,46.74,48.27,46.57,47.0615,7519,0
+XPP.US,D,20220211,000000,47.13,47.38,45.22,45.4204,3450,0
+XPP.US,D,20220214,000000,44.61,44.76,44,44.526,2841,0
+XPP.US,D,20220215,000000,45.33,45.8276,45.31,45.8276,2861,0
+XPP.US,D,20220216,000000,45.57,46.42,45.57,46.3288,1974,0
+XPP.US,D,20220217,000000,46.44,46.75,45.53,45.5654,1670,0
+XPP.US,D,20220218,000000,43.72,43.72,42.88,43.1113,2519,0
+XPP.US,D,20220222,000000,41.41,41.41,40.59,40.6871,5906,0
+XPP.US,D,20220223,000000,41.36,41.36,39.74,39.7775,8153,0
+XPP.US,D,20220224,000000,36.9,39.2329,36.81,39.2329,4004,0
+XPP.US,D,20220225,000000,38.918,39.5655,38.918,39.5655,2811,0
+XPP.US,D,20220228,000000,39.1,39.1,38.85,38.8692,2377,0
+XPP.US,D,20220301,000000,39.6,39.6,38.44,38.5115,3333,0
+XPP.US,D,20220302,000000,38.53,38.65,37.4,38.1,3549,0
+XPP.US,D,20220303,000000,37.54,37.54,36.15,36.1774,6251,0
+XPP.US,D,20220304,000000,35.16,35.63,34.4,34.63,16854,0
+XPP.US,D,20220307,000000,33.24,33.75,32.09,32.11,8285,0
+XPP.US,D,20220308,000000,31.69,31.97,30.95,31.3019,11471,0
+XPP.US,D,20220309,000000,31.68,32.2,31.68,32.11,9584,0
+XPP.US,D,20220310,000000,30.23,30.23,29.21,29.21,15667,0
+XPP.US,D,20220311,000000,29.31,29.31,26.79,26.87,11777,0
+XPP.US,D,20220314,000000,24.5,24.83,23.0973,23.21,23686,0
+XPP.US,D,20220315,000000,22.36,23.61,21.69,23,21750,0
+XPP.US,D,20220316,000000,28.51,32.89,27.97,32.8215,47057,0
+XPP.US,D,20220317,000000,30.95,30.95,29.15,30.3981,22032,0
+XPP.US,D,20220318,000000,30.9,34.09,30.9,33.37,29302,0
+XPP.US,D,20220321,000000,31,31.29,29.64,30.62,54497,0
+XPP.US,D,20220322,000000,33.22,33.66,32.67,33.27,10253,0
+XPP.US,D,20220323,000000,32.49,34.33,32.49,33.0968,5932,0
+XPP.US,D,20220324,000000,32.25,32.28,31.36,32.1906,8030,0
+XPP.US,D,20220325,000000,30.66,31.26,30.4,31.26,7089,0
+XPP.US,D,20220328,000000,32,32.25,31.495,32.05,3591,0
+XPP.US,D,20220329,000000,33.62,33.96,33.34,33.57,8062,0
+XPP.US,D,20220330,000000,33.96,34.01,33.06,33.1507,2384,0
+XPP.US,D,20220331,000000,31.89,31.89,30.98,30.9935,3066,0
+XPP.US,D,20220401,000000,33.83,34.2,32.88,33.2,9520,0
+XPP.US,D,20220404,000000,34.61,35.55,34.61,35.5,4536,0
+XPP.US,D,20220405,000000,34.63,34.63,33.53,33.57,2517,0
+XPP.US,D,20220406,000000,32.24,32.64,31.67,32.3129,6901,0
+XPP.US,D,20220407,000000,31.99,31.99,31.4102,31.4102,2250,0
+XPP.US,D,20220408,000000,31.61,31.69,31.3,31.3,6866,0
+XPP.US,D,20220411,000000,30.11,30.11,29.77,29.87,4221,0
+XPP.US,D,20220412,000000,30.27,30.33,29.57,29.6019,5789,0
+XPP.US,D,20220413,000000,30.47,30.76,30.47,30.73,7696,0
+XPP.US,D,20220414,000000,30.5,30.61,30.08,30.0864,5258,0
+XPP.US,D,20220418,000000,29.44,29.5,29.2,29.43,10672,0
+XPP.US,D,20220419,000000,28.53,28.97,28.2,28.9362,6274,0
+XPP.US,D,20220420,000000,28.63,28.8,27.25,27.2607,4645,0
+XPP.US,D,20220421,000000,27.06,27.26,25.54,25.62,16233,0
+XPP.US,D,20220422,000000,26.65,27.39,26.04,26.05,7803,0
+XPP.US,D,20220425,000000,24.4,25.55,24.4,25.5,15319,0
+XPP.US,D,20220426,000000,25.34,25.34,24.44,24.46,17988,0
+XPP.US,D,20220427,000000,25.6,26.105,25.58,25.9349,9639,0
+XPP.US,D,20220428,000000,26.63,26.63,25.62,26.2994,15080,0
+XPP.US,D,20220429,000000,29.76,29.93,28.47,28.58,15671,0
+XPP.US,D,20220502,000000,28.32,28.8421,27.91,28.8421,5334,0
+XPP.US,D,20220503,000000,29.52,29.82,29.16,29.54,8095,0
+XPP.US,D,20220504,000000,28.3,29.9208,28.2001,29.8239,5438,0
+XPP.US,D,20220505,000000,28.02,28.03,26.4858,26.7212,6913,0
+XPP.US,D,20220506,000000,26.01,26.07,25.19,25.2357,10954,0
+XPP.US,D,20220509,000000,24.04,24.53,23.06,23.31,13361,0
+XPP.US,D,20220510,000000,24.1,24.13,23.26,23.78,7843,0
+XPP.US,D,20220511,000000,24.82,25.11,23.68,23.74,5477,0
+XPP.US,D,20220512,000000,23.09,24.2,23.09,23.773,4310,0
+XPP.US,D,20220513,000000,24.95,25.92,24.95,25.89,3350,0
+XPP.US,D,20220516,000000,25.76,26.06,25.76,25.87,2081,0
+XPP.US,D,20220517,000000,27.755,28.04,26.88,27.44,8298,0
+XPP.US,D,20220518,000000,26.99,27.0938,25.841,25.9556,4197,0
+XPP.US,D,20220519,000000,26.26,27.271,26.26,27.271,1774,0
+XPP.US,D,20220520,000000,27.85,27.89,26.631,27.43,10010,0
+XPP.US,D,20220523,000000,27.03,27.26,26.94,27.1134,6002,0
+XPP.US,D,20220524,000000,25.45,25.48,25.04,25.0991,1717,0
+XPP.US,D,20220525,000000,25.85,25.85,25.62,25.8392,5490,0
+XPP.US,D,20220526,000000,26.08,27.81,26.07,27.76,15550,0
+XPP.US,D,20220527,000000,27.36,28.11,27.36,28.02,5512,0
+XPP.US,D,20220531,000000,30.59,30.65,29.72,29.78,15384,0
+XPP.US,D,20220601,000000,30.13,30.3024,28.85,29.1264,9611,0
+XPP.US,D,20220602,000000,29.68,30.91,29.64,30.8092,13635,0
+XPP.US,D,20220603,000000,30.26,30.32,29.74,29.81,6022,0
+XPP.US,D,20220606,000000,31.89,32.25,31.24,31.37,13691,0
+XPP.US,D,20220607,000000,31.4,32.44,31.4,32.44,16506,0
+XPP.US,D,20220608,000000,33.36,34.385,33.24,34.1685,16811,0
+XPP.US,D,20220609,000000,32.95,33.14,31.49,31.59,10721,0
+XPP.US,D,20220610,000000,32.23,32.63,31.53,31.5552,5087,0
+XPP.US,D,20220613,000000,29.85,30.33,28.5,28.84,13699,0
+XPP.US,D,20220614,000000,29.87,30.85,29.87,30.5,7789,0
+XPP.US,D,20220615,000000,31.54,32.19,30.89,31.76,15095,0
+XPP.US,D,20220616,000000,29.56,29.76,29.0501,29.4,8536,0
+XPP.US,D,20220617,000000,31.63,31.71,30,30.37,10773,0
+XPP.US,D,20220621,000000,31.67,32.08,31.52,31.89,10716,0
+XPP.US,D,20220622,000000,30.72,31.27,30.7,30.78,9012,0
+XPP.US,D,20220623,000000,31.57,32.2895,31,31.65,8231,0
+XPP.US,D,20220624,000000,32.75,33.54,32.75,33.39,13540,0
+XPP.US,D,20220627,000000,34.51,34.68,33.75,33.9056,15253,0
+XPP.US,D,20220628,000000,34.8,35.36,33.91,33.9752,13329,0
+XPP.US,D,20220629,000000,33.51,33.6,33.17,33.55,10289,0
+XPP.US,D,20220630,000000,32.59,33.5,32.39,33.5,3038,0
+XPP.US,D,20220701,000000,33.28,33.8,32.71,33.5083,21068,0
+XPP.US,D,20220705,000000,32.27,33.2259,32.11,33.2259,7389,0
+XPP.US,D,20220706,000000,32.038,32.45,31.65,32.45,6461,0
+XPP.US,D,20220707,000000,33.6699,34.14,33.6699,33.81,4986,0
+XPP.US,D,20220708,000000,32.79,33.44,32.634,33.0557,5831,0
+XPP.US,D,20220711,000000,30.75,30.75,29.88,30.2894,12423,0
+XPP.US,D,20220712,000000,29.77,29.99,29.45,29.62,10512,0
+XPP.US,D,20220713,000000,28.73,29.74,28.73,29.3388,10858,0
+XPP.US,D,20220714,000000,28.51,28.53,28.18,28.38,16984,0
+XPP.US,D,20220715,000000,27.75,27.88,26.881,27.8693,7842,0
+XPP.US,D,20220718,000000,29.37,29.66,28.9868,28.9868,5492,0
+XPP.US,D,20220719,000000,29.15,29.62,29.15,29.62,1347,0
+XPP.US,D,20220720,000000,29.37,29.37,28.92,29.14,11688,0
+XPP.US,D,20220721,000000,29.37,29.72,29.29,29.72,560,0
+XPP.US,D,20220722,000000,28.94,28.97,28.245,28.35,2339,0
+XPP.US,D,20220725,000000,28.6965,28.8,28.6965,28.7952,875,0
+XPP.US,D,20220726,000000,29.37,29.37,28.57,28.57,2055,0
+XPP.US,D,20220727,000000,28.57,29.2922,28.57,29.2732,2041,0
+XPP.US,D,20220728,000000,28.76,28.76,27.96,28.5162,4432,0
+XPP.US,D,20220729,000000,26.52,26.65,26.32,26.64,7286,0
+XPP.US,D,20220801,000000,25.59,26.24,25.35,25.95,8802,0
+XPP.US,D,20220802,000000,24.9,26.0599,24.8,25.71,8567,0
+XPP.US,D,20220803,000000,25.31,26.0472,25.31,26.0472,2517,0
+XPP.US,D,20220804,000000,27.23,27.23,26.65,26.78,4447,0
+XPP.US,D,20220805,000000,26.02,26.27,26,26.17,3584,0
+XPP.US,D,20220808,000000,25.9,26.025,25.67,25.7,4595,0
+XPP.US,D,20220809,000000,25.51,25.55,25.37,25.4566,2576,0
+XPP.US,D,20220810,000000,24.72,25.169,24.5,25.14,7555,0
+XPP.US,D,20220811,000000,25.97,26.85,25.97,26.09,13482,0
+XPP.US,D,20220812,000000,25.55,26.27,25.5,26.27,8814,0
+XPP.US,D,20220815,000000,25.8,26.11,25.76,26.01,4917,0
+XPP.US,D,20220816,000000,25.36,25.56,25.32,25.4607,3156,0
+XPP.US,D,20220817,000000,25.44,25.631,25.29,25.34,7247,0
+XPP.US,D,20220818,000000,25.02,25.02,24.57,24.74,12392,0
+XPP.US,D,20220819,000000,24.4715,24.48,24.4,24.4561,4156,0
+XPP.US,D,20220822,000000,25,25,24.9394,24.9394,8296,0
+XPP.US,D,20220823,000000,24.65,24.85,24.58,24.7751,2546,0
+XPP.US,D,20220824,000000,24.66,25.37,24.66,24.93,14187,0
+XPP.US,D,20220825,000000,26.5,27.526,26.18,27.3803,6875,0
+XPP.US,D,20220826,000000,28.5,28.5,27.02,27.02,3617,0
+XPP.US,D,20220829,000000,26.82,27.38,26.46,26.55,3110,0
+XPP.US,D,20220830,000000,26.24,26.24,25.01,25.0573,3366,0
+XPP.US,D,20220831,000000,26.24,26.54,26.02,26.0841,7357,0
+XPP.US,D,20220901,000000,25.25,25.4496,25.25,25.4496,897,0
+XPP.US,D,20220902,000000,24.591,24.96,24.4964,24.4964,3928,0
+XPP.US,D,20220906,000000,23.76,23.9,23.535,23.62,4708,0
+XPP.US,D,20220907,000000,23.66,24.029,23.66,23.9587,951,0
+XPP.US,D,20220908,000000,23.43,23.43,23.15,23.3599,3581,0
+XPP.US,D,20220909,000000,24.43,24.69,24.43,24.56,10695,0
+XPP.US,D,20220912,000000,24.95,25.14,24.81,25.14,3766,0
+XPP.US,D,20220913,000000,23.73,23.89,23.0301,23.12,3673,0
+XPP.US,D,20220914,000000,23.22,23.22,22.77,23.02,2165,0
+XPP.US,D,20220915,000000,23.02,23.3,22.85,22.92,3573,0
+XPP.US,D,20220916,000000,22.3,22.35,22,22.1431,4349,0
+XPP.US,D,20220919,000000,21.9669,22.3799,21.9669,22.3306,6297,0
+XPP.US,D,20220920,000000,22.28,22.34,21.91,21.98,995,0
+XPP.US,D,20220921,000000,21.5,21.5,20.85,20.85,11332,0
+XPP.US,D,20220922,000000,20.71,20.83,20.54,20.63,3268,0
+XPP.US,D,20220923,000000,19.9,20.05,19.86,19.99,6393,0
+XPP.US,D,20220926,000000,20.38,20.68,20.18,20.3095,8788,0
+XPP.US,D,20220927,000000,20.42,20.705,19.73,19.76,3078,0
+XPP.US,D,20220928,000000,19.54,20.33,19.54,20.26,2912,0
+XPP.US,D,20220929,000000,19.18,19.18,18.62,18.994,5225,0
+XPP.US,D,20220930,000000,19.07,19.235,18.8,18.85,2888,0
+XPP.US,D,20221003,000000,18.84,19.05,18.61,18.95,2630,0
+XPP.US,D,20221004,000000,20.28,20.82,20.26,20.5,5063,0
+XPP.US,D,20221005,000000,20.45,20.88,20.45,20.74,2040,0
+XPP.US,D,20221006,000000,20.465,20.609,20.4401,20.4638,1872,0
+XPP.US,D,20221007,000000,19.92,19.96,19.46,19.53,2606,0
+XPP.US,D,20221010,000000,18.84,18.84,18.23,18.33,8529,0
+XPP.US,D,20221011,000000,17.63,17.63,17.0555,17.25,4100,0
+XPP.US,D,20221012,000000,17.08,17.35,17.02,17.05,10700,0
+XPP.US,D,20221013,000000,15.88,16.88,15.88,16.8,6617,0
+XPP.US,D,20221014,000000,17.01,17.06,16.2896,16.2899,7603,0
+XPP.US,D,20221017,000000,17.1,17.3,17.09,17.26,11901,0
+XPP.US,D,20221018,000000,17.3,17.3,16.895,16.9789,5162,0
+XPP.US,D,20221019,000000,15.94,16.17,15.5,15.53,7630,0
+XPP.US,D,20221020,000000,15.59,16.2083,15.59,15.6612,6241,0
+XPP.US,D,20221021,000000,15.56,15.9002,15.56,15.8152,3899,0
+XPP.US,D,20221024,000000,13.06,13.06,12.0001,12.71,29327,0
+XPP.US,D,20221025,000000,13.28,13.43,13.1821,13.19,7855,0
+XPP.US,D,20221026,000000,13.13,14.23,13.13,14.15,9561,0
+XPP.US,D,20221027,000000,13.56,13.84,13.41,13.44,9587,0
+XPP.US,D,20221028,000000,12.49,12.63,12.3011,12.62,44890,0
+XPP.US,D,20221031,000000,11.91,12.15,11.82,11.99,13358,0
+XPP.US,D,20221101,000000,13.31,13.31,12.89,12.9199,22127,0
+XPP.US,D,20221102,000000,13.12,13.37,13,13.06,15862,0
+XPP.US,D,20221103,000000,12.65,13.36,12.65,13.2834,7951,0
+XPP.US,D,20221104,000000,15.14,15.29,14.56,15.25,15815,0
+XPP.US,D,20221107,000000,15.72,15.83,15.29,15.45,9016,0
+XPP.US,D,20221108,000000,15.26,15.36,15.11,15.36,3232,0
+XPP.US,D,20221109,000000,14.66,14.66,14.15,14.15,2587,0
+XPP.US,D,20221110,000000,15.42,15.8,15.4,15.78,19326,0
+XPP.US,D,20221111,000000,17.02,17.41,16.94,17.24,20189,0
+XPP.US,D,20221114,000000,17.63,17.71,17.28,17.45,27898,0
+XPP.US,D,20221115,000000,19.11,19.5,18.965,19.22,79822,0
+XPP.US,D,20221116,000000,18.67,18.67,18.34,18.41,9220,0
+XPP.US,D,20221117,000000,18.2,19.27,18.2,19.21,3703,0
+XPP.US,D,20221118,000000,18.34,18.34,17.97,18.08,4809,0
+XPP.US,D,20221121,000000,17.61,17.68,17.39,17.52,7949,0
+XPP.US,D,20221122,000000,16.93,17.17,16.77,17.14,5399,0
+XPP.US,D,20221123,000000,17.46,17.73,17.33,17.495,21764,0
+XPP.US,D,20221125,000000,17.11,17.2,16.97,16.97,4320,0
+XPP.US,D,20221128,000000,16.79,17.499,16.79,17.27,5995,0
+XPP.US,D,20221129,000000,18.86,19.12,18.8,18.948,26154,0
+XPP.US,D,20221130,000000,20.19,20.98,20.19,20.69,105294,0
+XPP.US,D,20221201,000000,20.36,20.55,19.99,20.26,25085,0
+XPP.US,D,20221202,000000,20.07,21.5,20.07,21.335,4770,0
+XPP.US,D,20221205,000000,22.06,22.06,21.05,21.1887,29403,0
+XPP.US,D,20221206,000000,21.94,22,21.49,21.76,12490,0
+XPP.US,D,20221207,000000,20.55,20.92,20.39,20.8,35527,0
+XPP.US,D,20221208,000000,21.96,22.225,21.91,22.11,212256,0
+XPP.US,D,20221209,000000,22.69,22.69,21.91,21.96,79606,0
+XPP.US,D,20221212,000000,21.55,21.61,20.93,21.3833,29736,0
+XPP.US,D,20221213,000000,22.8,23.029,21.75,21.92,25070,0
+XPP.US,D,20221214,000000,22.12,22.28,21.82,22.16,37220,0
+XPP.US,D,20221215,000000,22.28,22.53,20.97,21.02,244715,0
+XPP.US,D,20221216,000000,21.45,21.75,21.23,21.26,16939,0
+XPP.US,D,20221219,000000,21.41,21.4539,20.94,20.9663,20688,0
+XPP.US,D,20221220,000000,20.3,20.78,20.3,20.3,16321,0
+XPP.US,D,20221221,000000,20.59,21.47,20.5218,21.47,24781,0
+XPP.US,D,20221222,000000,21.63,21.67,20.965,21.13,16808,0
+XPP.US,D,20221223,000000,21.41,21.45,20.92,20.98,51093,0
+XPP.US,D,20221227,000000,21.91,23.08,21.7,22.95,59020,0
+XPP.US,D,20221228,000000,22.43,22.51,21.4,21.47,54695,0
+XPP.US,D,20221229,000000,21.99,22.74,21.87,22.68,109222,0
+XPP.US,D,20221230,000000,21.89,22.1971,21.5201,21.58,42011,0
+XPP.US,D,20230103,000000,22.66,23.42,22.66,23.11,27246,0
+XPP.US,D,20230104,000000,24.73,26.08,24.55,26.08,63470,0
+XPP.US,D,20230105,000000,25.28,26.0759,25.1191,25.86,60590,0
+XPP.US,D,20230106,000000,25.4,26.16,25.02,26.08,14911,0
+XPP.US,D,20230109,000000,26.7,26.7,26,26.03,16293,0
+XPP.US,D,20230110,000000,26.36,26.75,26.0067,26.7,20412,0
+XPP.US,D,20230111,000000,26.78,27.3959,26.7,27.19,31272,0
+XPP.US,D,20230112,000000,26.91,26.92,26.46,26.75,33847,0
+XPP.US,D,20230113,000000,27.14,27.5,26.95,27.48,18729,0
+XPP.US,D,20230117,000000,26.77,26.77,26.26,26.35,26708,0
+XPP.US,D,20230118,000000,26.83,26.94,25.77,25.81,41447,0
+XPP.US,D,20230119,000000,26.2,26.92,26.2,26.81,22476,0
+XPP.US,D,20230120,000000,27.58,28.13,27.46,28.13,57149,0
+XPP.US,D,20230123,000000,28.61,29.01,28.33,28.7,29066,0
+XPP.US,D,20230124,000000,28.25,28.67,28.1461,28.6559,11948,0
+XPP.US,D,20230125,000000,28.52,28.75,28,28.69,10567,0
+XPP.US,D,20230126,000000,29.43,29.5,29.006,29.45,16107,0
+XPP.US,D,20230127,000000,29.43,29.55,29.0244,29.3591,36184,0
+XPP.US,D,20230130,000000,27.64,27.7519,27.1,27.19,72498,0
+XPP.US,D,20230131,000000,26.7,27.0494,26.3378,26.88,16782,0
+XPP.US,D,20230201,000000,27.69,28.15,27.26,28.09,45294,0
+XPP.US,D,20230202,000000,27.57,27.57,26.7,26.9121,57464,0
+XPP.US,D,20230203,000000,26.07,26.25,25.5,25.55,44128,0
+XPP.US,D,20230206,000000,24.39,24.86,24.12,24.86,17872,0
+XPP.US,D,20230207,000000,25.16,25.27,24.67,25.27,12608,0
+XPP.US,D,20230208,000000,24.95,24.95,24.44,24.58,26819,0
+XPP.US,D,20230209,000000,25.7,25.7,25.28,25.47,10563,0
+XPP.US,D,20230210,000000,24.49,24.49,23.6862,23.99,13456,0
+XPP.US,D,20230213,000000,24.54,24.92,24.5018,24.72,4501,0
+XPP.US,D,20230214,000000,23.92,24.39,23.81,24.36,12434,0
+XPP.US,D,20230215,000000,23.58,23.82,23.4939,23.82,17191,0
+XPP.US,D,20230216,000000,23.62,24.0855,23.62,23.98,4577,0
+XPP.US,D,20230217,000000,23.1,23.1,22.67,22.9065,22500,0
+XPP.US,D,20230221,000000,22.54,22.86,22.3697,22.37,12636,0
+XPP.US,D,20230222,000000,22.33,22.36,21.94,22.0129,21374,0
+XPP.US,D,20230223,000000,22.71,22.71,21.4601,21.78,16757,0
+XPP.US,D,20230224,000000,20.58,20.8,20.21,20.42,15683,0
+XPP.US,D,20230227,000000,20.9024,20.9763,20.82,20.9763,6500,0
+XPP.US,D,20230228,000000,20.61,20.8,20.42,20.512,5347,0
+XPP.US,D,20230301,000000,22.36,22.38,22.0293,22.1576,16708,0
+XPP.US,D,20230302,000000,22.06,22.95,22.06,22.95,10461,0
+XPP.US,D,20230303,000000,22.83,22.95,22.73,22.88,4632,0
+XPP.US,D,20230306,000000,22.62,22.8,22.46,22.46,7945,0
+XPP.US,D,20230307,000000,22,22,21.55,21.58,12993,0
+XPP.US,D,20230308,000000,21.05,21.22,20.99,21.08,3410,0
+XPP.US,D,20230309,000000,20.45,20.45,19.4697,19.55,22378,0
+XPP.US,D,20230310,000000,19.54,19.75,19.315,19.4814,7205,0
+XPP.US,D,20230313,000000,19.49,20,19.421,19.71,15461,0
+XPP.US,D,20230314,000000,19.58,20,19.58,20,9696,0
+XPP.US,D,20230315,000000,19.4,19.44,18.9148,19.4,97227,0
+XPP.US,D,20230316,000000,19.448,19.8994,19.37,19.8994,4902,0
+XPP.US,D,20230317,000000,20.13,20.14,19.5719,19.8049,1714,0
+XPP.US,D,20230320,000000,19.42,19.99,19.42,19.7589,1303,0
+XPP.US,D,20230321,000000,20.0857,20.3219,20.0857,20.3219,3477,0
+XPP.US,D,20230322,000000,20.5722,20.8095,20.43,20.4335,7297,0
+XPP.US,D,20230323,000000,21.859,22.1394,21.4392,21.6935,7565,0
+XPP.US,D,20230324,000000,21.5,21.5216,21.42,21.5216,2158,0
+XPP.US,D,20230327,000000,20.56,20.6942,20.4501,20.6512,6066,0
+XPP.US,D,20230328,000000,22,22.2598,21.785,22.2598,6184,0
+XPP.US,D,20230329,000000,22.25,22.5204,22.25,22.2901,8869,0
+XPP.US,D,20230330,000000,22.72,23.1501,22.7,23.0777,16272,0
+XPP.US,D,20230331,000000,22.779,22.779,22.4,22.5289,2645,0
+XPP.US,D,20230403,000000,22.47,22.52,22.2,22.3007,7832,0
+XPP.US,D,20230404,000000,22.13,22.13,21.77,22.1237,2796,0
+XPP.US,D,20230405,000000,21.5,21.5432,21.4407,21.5432,1286,0
+XPP.US,D,20230406,000000,21.74,22.15,21.61,22.07,5897,0
+XPP.US,D,20230410,000000,21.68,21.93,21.68,21.93,1019,0
+XPP.US,D,20230411,000000,22.19,22.3,21.9813,21.9813,32520,0
+XPP.US,D,20230412,000000,21.7,21.7,20.7393,20.7393,7668,0
+XPP.US,D,20230413,000000,21.7,21.7206,21.6,21.6787,5753,0
+XPP.US,D,20230414,000000,21.5,21.5,21.11,21.1943,1680,0
+XPP.US,D,20230417,000000,22.18,22.3,22.18,22.24,1968,0
+XPP.US,D,20230418,000000,22.42,22.5,22.0678,22.1715,22823,0
+XPP.US,D,20230419,000000,21.6,21.72,21.56,21.65,5466,0
+XPP.US,D,20230420,000000,21.64,21.64,21.14,21.2519,14127,0
+XPP.US,D,20230421,000000,20.78,20.78,20.56,20.678,116864,0
+XPP.US,D,20230424,000000,20.38,20.38,20.1164,20.2203,9531,0
+XPP.US,D,20230425,000000,19.4,19.4,19.071,19.1232,15342,0
+XPP.US,D,20230426,000000,19.99,19.99,19.7214,19.7214,2560,0
+XPP.US,D,20230427,000000,20.03,20.4,20.03,20.2878,1703,0
+XPP.US,D,20230428,000000,20.4,20.49,20.275,20.4391,6563,0
+XPP.US,D,20230501,000000,20.5,20.5,20.28,20.28,5652,0
+XPP.US,D,20230502,000000,19.8198,19.8198,19.28,19.5057,5834,0
+XPP.US,D,20230503,000000,19.33,19.56,19.33,19.3841,4546,0
+XPP.US,D,20230504,000000,20.34,20.5296,20.25,20.3717,2869,0
+XPP.US,D,20230505,000000,20.639,20.995,20.605,20.9171,3471,0
+XPP.US,D,20230508,000000,21.46,21.46,21.1584,21.2444,1538,0
+XPP.US,D,20230509,000000,20.445,20.5768,20.445,20.5768,582,0
+XPP.US,D,20230510,000000,20.33,20.375,20.07,20.2836,5372,0
+XPP.US,D,20230511,000000,20.66,20.71,20.66,20.706,3465,0
+XPP.US,D,20230512,000000,20.05,20.05,19.545,19.6299,5938,0
+XPP.US,D,20230515,000000,20.55,21.3487,20.55,21.29,3259,0
+XPP.US,D,20230516,000000,20.77,20.95,20.74,20.9468,6050,0
+XPP.US,D,20230517,000000,20.495,20.5,20.46,20.4749,6043,0
+XPP.US,D,20230518,000000,20.1,20.1,19.81,19.944,4791,0
+XPP.US,D,20230519,000000,19.62,19.73,19.61,19.7242,5206,0
+XPP.US,D,20230522,000000,20.45,20.46,20.3,20.3326,7214,0
+XPP.US,D,20230523,000000,19.53,19.65,19.1339,19.1339,4057,0
+XPP.US,D,20230524,000000,18.715,18.715,18.2799,18.32,23160,0
+XPP.US,D,20230525,000000,17.99,17.99,17.52,17.5626,4576,0
+XPP.US,D,20230526,000000,17.74,18.21,17.74,18.13,3332,0
+XPP.US,D,20230530,000000,17.6,17.6,16.94,17.0783,35472,0
+XPP.US,D,20230531,000000,16.9,16.98,16.37,16.98,11025,0
+XPP.US,D,20230601,000000,17.302,17.84,17.29,17.8346,2095,0
+XPP.US,D,20230602,000000,18.73,19.06,18.73,18.8645,4909,0
+XPP.US,D,20230605,000000,18.71,18.84,18.59,18.84,3401,0
+XPP.US,D,20230606,000000,18.84,19.7,18.84,19.65,2998,0
+XPP.US,D,20230607,000000,19.37,19.75,19.1945,19.2,14763,0
+XPP.US,D,20230608,000000,19.61,19.64,19.5944,19.5944,1560,0
+XPP.US,D,20230609,000000,19.66,19.85,19.56,19.6115,10966,0
+XPP.US,D,20230612,000000,19.69,19.69,19.5251,19.5251,2363,0
+XPP.US,D,20230613,000000,20,20.0427,19.84,19.9595,3275,0
+XPP.US,D,20230614,000000,20.3481,20.56,20.3481,20.4564,2070,0
+XPP.US,D,20230615,000000,21.09,21.35,21.049,21.35,28140,0
+XPP.US,D,20230616,000000,21.48,21.48,21.05,21.1005,2977,0
+XPP.US,D,20230620,000000,19.89,19.9,19.26,19.34,9412,0
+XPP.US,D,20230621,000000,19.23,19.23,18.9565,19.0195,8620,0
+XPP.US,D,20230622,000000,18.79,18.87,18.79,18.8674,4293,0
+XPP.US,D,20230623,000000,18.13,18.18,18.05,18.0562,2173,0
+XPP.US,D,20230626,000000,18.25,18.38,18.25,18.2712,5125,0
+XPP.US,D,20230627,000000,18.76,19.0493,18.76,19.0493,4039,0
+XPP.US,D,20230628,000000,18.6,18.7334,18.59,18.7334,1223,0
+XPP.US,D,20230629,000000,18.12,18.26,18.0998,18.17,7722,0
+XPP.US,D,20230630,000000,18.43,18.4929,18.43,18.4929,1379,0
+XPP.US,D,20230703,000000,19.35,19.394,19.14,19.15,3718,0
+XPP.US,D,20230705,000000,18.63,18.72,18.5701,18.6986,3602,0
+XPP.US,D,20230706,000000,17.81,17.81,17.5,17.66,6035,0
+XPP.US,D,20230707,000000,18.09,18.44,18.05,18.4114,2320,0
+XPP.US,D,20230710,000000,18.4064,18.4064,18.25,18.3575,2701,0
+XPP.US,D,20230711,000000,18.42,18.62,18.25,18.62,4969,0
+XPP.US,D,20230712,000000,19.35,19.7546,19.35,19.7026,10815,0
+XPP.US,D,20230713,000000,20.1,20.6,20.1,20.5637,4298,0
+XPP.US,D,20230714,000000,20.01,20.022,19.7701,19.89,2972,0
+XPP.US,D,20230717,000000,19.41,19.75,19.4012,19.67,2870,0
+XPP.US,D,20230718,000000,19.12,19.12,18.585,18.7615,2844,0
+XPP.US,D,20230719,000000,19.38,19.45,19.0189,19.0225,7513,0
+XPP.US,D,20230720,000000,19.019,19.019,18.7677,18.866,2463,0
+XPP.US,D,20230721,000000,19.03,19.03,18.8,18.9074,2560,0
+XPP.US,D,20230724,000000,18.5628,19.9301,18.49,19.7114,3411,0
+XPP.US,D,20230725,000000,20.7,20.7,20.1001,20.1953,17305,0
+XPP.US,D,20230726,000000,20.28,20.7499,20.28,20.7074,9239,0
+XPP.US,D,20230727,000000,20.67,20.76,20,20.0655,6693,0
+XPP.US,D,20230728,000000,21.54,22.22,21.54,22.22,34358,0
+XPP.US,D,20230731,000000,22.24,22.98,22.22,22.85,5583,0
+XPP.US,D,20230801,000000,22,22,21.7,21.72,6227,0
+XPP.US,D,20230802,000000,20.85,20.85,20.31,20.394,3407,0
+XPP.US,D,20230803,000000,21.2143,21.5531,21.2143,21.429,12037,0
+XPP.US,D,20230804,000000,21.33,21.49,20.82,20.9,213881,0
+XPP.US,D,20230807,000000,21.17,21.17,20.35,20.6687,52804,0
+XPP.US,D,20230808,000000,19.77,19.92,19.4497,19.92,27500,0
+XPP.US,D,20230809,000000,20.2,20.29,19.8,20.043,9080,0
+XPP.US,D,20230810,000000,20.49,21.0608,20.26,20.391,43183,0
+XPP.US,D,20230811,000000,19.35,19.35,18.87,19.12,60482,0
+XPP.US,D,20230814,000000,18.51,18.8,18.2601,18.7294,35356,0
+XPP.US,D,20230815,000000,18.45,18.45,18,18.1183,35543,0
+XPP.US,D,20230816,000000,17.51,17.76,17.3,17.37,22854,0
+XPP.US,D,20230817,000000,18.06,18.06,17.58,17.6458,19330,0
+XPP.US,D,20230818,000000,16.8,16.8896,16.645,16.77,23078,0
+XPP.US,D,20230821,000000,16.45,16.68,16.35,16.68,23057,0
+XPP.US,D,20230822,000000,16.88,16.89,16.56,16.6861,9994,0
+XPP.US,D,20230823,000000,16.98,17.46,16.98,17.38,11014,0
+XPP.US,D,20230824,000000,17.67,17.81,17.4188,17.5139,11755,0
+XPP.US,D,20230825,000000,17.31,17.51,17.065,17.4498,13094,0
+XPP.US,D,20230828,000000,17.98,18.4,17.98,18.2613,11759,0
+XPP.US,D,20230829,000000,18.75,19.07,18.5807,18.98,14687,0
+XPP.US,D,20230830,000000,18.56,18.7866,18.49,18.7562,4523,0
+XPP.US,D,20230831,000000,18.35,18.3713,18.09,18.2629,3735,0
+XPP.US,D,20230901,000000,18.81,19.53,18.81,19.0468,10734,0
+XPP.US,D,20230905,000000,18.68,18.68,18.37,18.5369,6139,0
+XPP.US,D,20230906,000000,18.52,18.9,18.52,18.544,9533,0
+XPP.US,D,20230907,000000,17.76,17.76,17.4301,17.58,11824,0
+XPP.US,D,20230908,000000,17.46,17.58,17.24,17.46,73487,0
+XPP.US,D,20230911,000000,17.97,18.11,17.795,17.96,22995,0
+XPP.US,D,20230912,000000,17.905,18.1,17.905,18.0205,10677,0
+XPP.US,D,20230913,000000,17.66,17.8076,17.66,17.7143,4629,0
+XPP.US,D,20230914,000000,17.92,18.1,17.81,18.0089,12584,0
+XPP.US,D,20230915,000000,18,18,17.74,17.7784,3572,0
+XPP.US,D,20230918,000000,17.51,17.6672,17.42,17.6672,4888,0
+XPP.US,D,20230919,000000,17.78,17.78,17.53,17.5933,2915,0
+XPP.US,D,20230920,000000,17.54,17.54,17.21,17.2142,3449,0
+XPP.US,D,20230921,000000,16.51,16.58,16.406,16.4442,7539,0
+XPP.US,D,20230922,000000,17.7,17.76,17.51,17.5479,7722,0
+XPP.US,D,20230925,000000,16.76,17.04,16.76,17.0073,4579,0
+XPP.US,D,20230926,000000,16.56,16.69,16.47,16.5025,8161,0
+XPP.US,D,20230927,000000,16.66,16.66,16.4081,16.57,10571,0
+XPP.US,D,20230928,000000,16.2501,16.44,16.25,16.4246,3917,0
+XPP.US,D,20230929,000000,17.01,17.01,16.63,16.7277,3578,0
+XPP.US,D,20231002,000000,16.69,16.69,16.46,16.5394,5469,0
+XPP.US,D,20231003,000000,15.79,15.855,15.69,15.7847,15296,0
+XPP.US,D,20231004,000000,15.66,15.66,15.47,15.5127,10349,0
+XPP.US,D,20231005,000000,15.44,15.655,15.44,15.6503,4386,0
+XPP.US,D,20231006,000000,15.78,16.4,15.78,16.3447,8594,0
+XPP.US,D,20231009,000000,16.06,16.3237,16.0076,16.3237,8303,0
+XPP.US,D,20231010,000000,16.72,17.1306,16.72,17.1306,7991,0
+XPP.US,D,20231011,000000,17.49,17.58,17.2807,17.4567,13343,0
+XPP.US,D,20231012,000000,17.2635,17.27,16.76,16.848,9689,0
+XPP.US,D,20231013,000000,16.68,16.68,16.44,16.569,46624,0
+XPP.US,D,20231016,000000,16.57,16.825,16.57,16.8238,7788,0
+XPP.US,D,20231017,000000,16.4278,16.66,16.4278,16.5572,1457,0
+XPP.US,D,20231018,000000,16.07,16.07,16,16.0133,3887,0
+XPP.US,D,20231019,000000,15.6,15.651,15.4453,15.4453,3901,0
+XPP.US,D,20231020,000000,15,15.09,14.77,14.79,18167,0
+XPP.US,D,20231023,000000,14.76,15.091,14.67,15.0288,15554,0
+XPP.US,D,20231024,000000,15.34,16.0415,15.34,15.9867,6343,0
+XPP.US,D,20231025,000000,15.33,15.47,15.1441,15.39,6811,0
+XPP.US,D,20231026,000000,15.34,15.5,15.3,15.3834,4491,0
+XPP.US,D,20231027,000000,15.89,15.89,15.46,15.49,3248,0
+XPP.US,D,20231030,000000,16.01,16.01,15.68,15.78,5394,0
+XPP.US,D,20231031,000000,15.29,15.34,15,15.24,3862,0
+XPP.US,D,20231101,000000,15.14,15.27,15,15.27,4301,0
+XPP.US,D,20231102,000000,15.54,15.5883,15.4,15.56,7020,0
+XPP.US,D,20231103,000000,16.06,16.3,16.06,16.3,6161,0
+XPP.US,D,20231106,000000,16.54,16.595,16.301,16.3579,19913,0
+XPP.US,D,20231107,000000,16,16.26,16,16.21,4184,0
+XPP.US,D,20231108,000000,16,16.035,15.9763,15.9763,1892,0
+XPP.US,D,20231109,000000,15.98,15.99,15.49,15.49,11681,0
+XPP.US,D,20231110,000000,15.29,15.48,15.18,15.4411,17760,0
+XPP.US,D,20231113,000000,15.7,16.01,15.69,15.8728,8900,0
+XPP.US,D,20231114,000000,16.14,16.55,16.14,16.4955,11066,0
+XPP.US,D,20231115,000000,17,17.5467,17,17.2677,42665,0
+XPP.US,D,20231116,000000,15.96,16.25,15.8085,15.89,11775,0
+XPP.US,D,20231117,000000,15.9,15.94,15.751,15.85,9041,0
+XPP.US,D,20231120,000000,16.19,16.62,16.19,16.57,10413,0
+XPP.US,D,20231121,000000,16.09,16.25,15.93,15.93,5898,0
+XPP.US,D,20231122,000000,16.14,16.14,15.87,16.0802,28971,0
+XPP.US,D,20231124,000000,15.9,16.1272,15.86,16.1129,26264,0
+XPP.US,D,20231127,000000,15.7,15.7662,15.671,15.7332,2786,0
+XPP.US,D,20231128,000000,15.48,15.48,15.2386,15.3403,6747,0
+XPP.US,D,20231129,000000,14.66,14.8,14.565,14.72,11092,0
+XPP.US,D,20231130,000000,14.62,14.7,14.4,14.6591,18317,0
+XPP.US,D,20231201,000000,14.2,14.34,13.991,14.34,10053,0
+XPP.US,D,20231204,000000,13.79,13.9,13.6704,13.72,16560,0
+XPP.US,D,20231205,000000,13.09,13.27,13.09,13.255,10210,0
+XPP.US,D,20231206,000000,13.42,13.4701,13.26,13.2614,9000,0
+XPP.US,D,20231207,000000,13.24,13.3316,13.18,13.3316,17160,0
+XPP.US,D,20231208,000000,13.1,13.129,12.97,12.9796,27126,0
+XPP.US,D,20231211,000000,12.8177,13.08,12.8177,13.0507,27696,0
+XPP.US,D,20231212,000000,13.17,13.24,13,13.24,9934,0
+XPP.US,D,20231213,000000,12.98,13.14,12.621,13.14,35944,0
+XPP.US,D,20231214,000000,13.249,13.49,13.249,13.47,12110,0
+XPP.US,D,20231215,000000,13.48,13.6589,13.45,13.45,5391,0
+XPP.US,D,20231218,000000,13.23,13.23,13.0617,13.1313,3752,0
+XPP.US,D,20231219,000000,13.16,13.52,13.16,13.455,43328,0
+XPP.US,D,20231220,000000,12.99,13.05,12.59,12.59,10488,0
+XPP.US,D,20231221,000000,13.1556,13.4084,13.045,13.4084,7996,0
+XPP.US,D,20231222,000000,12.53,12.759,12.44,12.71,22297,0
+XPP.US,D,20231226,000000,12.95,12.9522,12.74,12.868,8468,0
+XPP.US,D,20231227,000000,12.95,13.01,12.84,12.9117,14296,0
+XPP.US,D,20231228,000000,13.45,13.705,13.45,13.5452,23592,0
+XPP.US,D,20231229,000000,13.53,13.81,13.53,13.745,14231,0
+XPP.US,D,20240102,000000,13,13.04,12.86,12.87,11442,0
+XPP.US,D,20240103,000000,12.87,13.32,12.87,13.3128,8269,0
+XPP.US,D,20240104,000000,13.05,13.1699,12.98,12.98,4811,0
+XPP.US,D,20240105,000000,12.96,13.03,12.85,12.8507,28980,0
+XPP.US,D,20240108,000000,12.27,12.53,12.16,12.5,26667,0
+XPP.US,D,20240109,000000,12.07,12.07,11.98,12.035,8839,0
+XPP.US,D,20240110,000000,12.09,12.09,11.979,12.0056,9970,0
+XPP.US,D,20240111,000000,12.3,12.36,12.21,12.3049,17137,0
+XPP.US,D,20240112,000000,12.38,12.4501,12.2683,12.276,13295,0
+XPP.US,D,20240116,000000,11.72,11.72,11.435,11.459,10680,0
+XPP.US,D,20240117,000000,10.69,10.93,10.671,10.8656,22887,0
+XPP.US,D,20240118,000000,10.98,10.98,10.883,10.9393,10758,0
+XPP.US,D,20240119,000000,10.659,11.09,10.61,11.07,3997,0
+XPP.US,D,20240122,000000,10.34,10.57,10.27,10.5699,13671,0
+XPP.US,D,20240123,000000,11.22,11.55,11.22,11.4704,36528,0
+XPP.US,D,20240124,000000,12.39,12.39,12.09,12.18,43786,0
+XPP.US,D,20240125,000000,12.41,12.5,12.0401,12.14,48660,0
+XPP.US,D,20240126,000000,11.87,12.0171,11.87,11.9678,20194,0
+XPP.US,D,20240129,000000,11.64,11.6588,11.5,11.6416,8495,0
+XPP.US,D,20240130,000000,11.24,11.28,11.169,11.28,16506,0
+XPP.US,D,20240131,000000,10.99,11.201,10.99,11.1179,13970,0
+XPP.US,D,20240201,000000,11.25,11.255,11.0601,11.19,11405,0
+XPP.US,D,20240202,000000,10.8,10.82,10.68,10.75,16680,0
+XPP.US,D,20240205,000000,10.9,11.21,10.9,11.16,15799,0
+XPP.US,D,20240206,000000,12.01,12.45,11.94,12.45,27126,0
+XPP.US,D,20240207,000000,11.91,12,11.8101,11.9216,15012,0
+XPP.US,D,20240208,000000,11.57,11.57,11.36,11.37,15085,0
+XPP.US,D,20240209,000000,11.43,11.62,11.189,11.62,26382,0
+XPP.US,D,20240212,000000,11.78,12.2699,11.78,11.9691,60334,0
+XPP.US,D,20240213,000000,11.71,11.82,11.365,11.44,9118,0
+XPP.US,D,20240214,000000,11.82,11.8706,11.701,11.8706,5078,0
+XPP.US,D,20240215,000000,11.88,12.029,11.88,11.9623,4283,0
+XPP.US,D,20240216,000000,12.47,12.5,12.34,12.35,26363,0
+XPP.US,D,20240220,000000,12.35,12.35,12.09,12.1484,15123,0
+XPP.US,D,20240221,000000,12.77,13,12.72,12.8324,35005,0
+XPP.US,D,20240222,000000,13.16,13.23,12.9766,13.1741,39530,0
+XPP.US,D,20240223,000000,13.42,13.49,13.26,13.4094,11641,0
+XPP.US,D,20240226,000000,13.4,13.4,13.17,13.1918,22522,0
+XPP.US,D,20240227,000000,13.56,13.6499,13.5505,13.59,16706,0
+XPP.US,D,20240228,000000,13.03,13.03,12.67,12.67,24158,0
+XPP.US,D,20240229,000000,12.77,12.8395,12.57,12.619,15387,0
+XPP.US,D,20240301,000000,12.98,13.1896,12.975,13.1277,18908,0
+XPP.US,D,20240304,000000,12.84,12.84,12.5186,12.59,8472,0
+XPP.US,D,20240305,000000,12.27,12.39,12.15,12.176,34743,0
+XPP.US,D,20240306,000000,12.87,12.88,12.651,12.6691,64233,0
+XPP.US,D,20240307,000000,12.411,12.47,12.34,12.4593,8840,0
+XPP.US,D,20240308,000000,12.52,12.67,12.47,12.6,7502,0
+XPP.US,D,20240311,000000,13,13.35,13,13.155,11316,0
+XPP.US,D,20240312,000000,13.695,13.81,13.6599,13.81,43865,0
+XPP.US,D,20240313,000000,13.93,14.09,13.85,13.89,23807,0
+XPP.US,D,20240314,000000,13.5,13.5,13.22,13.3196,14094,0
+XPP.US,D,20240315,000000,13.24,13.3,13.13,13.13,7604,0
+XPP.US,D,20240318,000000,13.33,13.33,13.1541,13.178,16628,0
+XPP.US,D,20240319,000000,13.02,13.0227,12.83,13.0227,35525,0
+XPP.US,D,20240320,000000,13.0563,13.2201,12.96,13.2088,8918,0
+XPP.US,D,20240321,000000,13.24,13.2796,13.111,13.1362,5061,0
+XPP.US,D,20240322,000000,12.77,12.779,12.665,12.7484,6380,0
+XPP.US,D,20240325,000000,12.75,12.83,12.7,12.7575,16301,0
+XPP.US,D,20240326,000000,12.91,12.95,12.8701,12.89,5617,0
+XPP.US,D,20240327,000000,12.62,12.8415,12.62,12.8415,6252,0
+XPP.US,D,20240328,000000,13.03,13.17,13.03,13.14,9000,0
+XPP.US,D,20240401,000000,13.69,13.69,13.45,13.45,6380,0
+XPP.US,D,20240402,000000,13.8,13.88,13.67,13.685,33200,0
+XPP.US,D,20240403,000000,13.42,13.569,13.28,13.54,20202,0
+XPP.US,D,20240404,000000,13.66,13.75,13.36,13.4437,9517,0
+XPP.US,D,20240405,000000,13.24,13.315,13.221,13.2492,5645,0
+XPP.US,D,20240408,000000,13.39,13.49,13.371,13.4084,4378,0
+XPP.US,D,20240409,000000,13.64,13.66,13.54,13.6546,10257,0
+XPP.US,D,20240410,000000,13.61,13.66,13.44,13.5042,10682,0
+XPP.US,D,20240411,000000,13.84,13.9,13.6,13.766,27472,0
+XPP.US,D,20240412,000000,13.18,13.18,12.76,12.78,27422,0
+XPP.US,D,20240415,000000,13.16,13.16,12.8101,12.8989,18466,0
+XPP.US,D,20240416,000000,12.73,12.7599,12.5201,12.6499,7616,0
+XPP.US,D,20240417,000000,12.71,12.7699,12.5701,12.595,22442,0
+XPP.US,D,20240418,000000,12.9,13.07,12.895,12.99,15028,0
+XPP.US,D,20240419,000000,12.92,13.04,12.9,12.97,11096,0
+XPP.US,D,20240422,000000,12.9801,13.4,12.9801,13.3613,10537,0
+XPP.US,D,20240423,000000,13.64,13.8,13.61,13.8,13322,0
+XPP.US,D,20240424,000000,14.22,14.36,14.12,14.3533,22729,0
+XPP.US,D,20240425,000000,14.21,14.5,14.14,14.45,9137,0
+XPP.US,D,20240426,000000,15.13,15.13,14.8406,15.03,18644,0
+XPP.US,D,20240429,000000,14.97,15.27,14.9217,15.21,52171,0
+XPP.US,D,20240430,000000,14.78,14.875,14.541,14.564,13409,0
+XPP.US,D,20240501,000000,14.735,15,14.64,14.7954,7724,0
+XPP.US,D,20240502,000000,15.64,16.55,15.64,16.46,37351,0
+XPP.US,D,20240503,000000,16.54,16.65,16.37,16.65,16959,0
+XPP.US,D,20240506,000000,16.7,16.7,16.56,16.61,8308,0
+XPP.US,D,20240507,000000,16.31,16.31,16.15,16.1854,12366,0
+XPP.US,D,20240508,000000,16,16.0699,15.93,16.04,19272,0
+XPP.US,D,20240509,000000,16.56,16.72,16.48,16.69,17450,0
+XPP.US,D,20240510,000000,17.34,17.38,17.02,17.1,25336,0
+XPP.US,D,20240513,000000,17.52,17.99,17.52,17.88,20705,0
+XPP.US,D,20240514,000000,17.56,17.6448,17.4,17.435,24057,0
+XPP.US,D,20240515,000000,17.73,17.83,17.48,17.73,10996,0
+XPP.US,D,20240516,000000,18.35,18.919,18.1101,18.9,31028,0
+XPP.US,D,20240517,000000,18.94,19.33,18.82,19.095,34240,0
+XPP.US,D,20240520,000000,18.6,18.86,18.6,18.65,19841,0
+XPP.US,D,20240521,000000,17.98,18.22,17.92,18.05,26995,0
+XPP.US,D,20240522,000000,17.905,17.905,17.57,17.57,12440,0
+XPP.US,D,20240523,000000,17.49,17.49,16.692,16.89,55236,0
+XPP.US,D,20240524,000000,16.82,16.85,16.61,16.7825,4936,0
+XPP.US,D,20240528,000000,16.9599,16.9599,16.735,16.735,4766,0
+XPP.US,D,20240529,000000,16.2,16.28,16.13,16.2,17858,0
+XPP.US,D,20240530,000000,16.1,16.3,15.98,16.245,7538,0
+XPP.US,D,20240531,000000,15.57,15.718,15.37,15.68,18861,0
+XPP.US,D,20240603,000000,16.14,16.14,15.67,15.7835,3681,0
+XPP.US,D,20240604,000000,16.079,16.15,15.9,16.0001,5328,0
+XPP.US,D,20240605,000000,16.2,16.299,16.17,16.2934,19309,0
+XPP.US,D,20240606,000000,16.29,16.33,16.0515,16.3051,24167,0
+XPP.US,D,20240607,000000,15.9,16.03,15.5289,15.57,236718,0
+XPP.US,D,20240610,000000,15.72,15.829,15.5,15.78,53496,0
+XPP.US,D,20240611,000000,15.79,15.79,15.42,15.62,25990,0
+XPP.US,D,20240612,000000,15.62,15.76,15.4301,15.4734,30134,0
+XPP.US,D,20240613,000000,15.71,15.71,15.3201,15.42,24665,0
+XPP.US,D,20240614,000000,15.35,15.35,15.08,15.17,23135,0
+XPP.US,D,20240617,000000,15.41,15.54,15.29,15.48,27474,0
+XPP.US,D,20240618,000000,15.55,15.61,15.5,15.5872,12892,0
+XPP.US,D,20240620,000000,16.14,16.14,15.86,15.97,30597,0
+XPP.US,D,20240621,000000,15.62,15.665,15.4303,15.4515,20168,0
+XPP.US,D,20240624,000000,15.68,15.9847,15.68,15.7398,7438,0
+XPP.US,D,20240625,000000,15.555,15.575,15.43,15.4863,10030,0
+XPP.US,D,20240626,000000,15.45,15.48,15.35,15.43,11455,0
+XPP.US,D,20240627,000000,15.08,15.08,14.6736,14.6736,43129,0
+XPP.US,D,20240628,000000,14.9,14.9,14.74,14.7628,4841,0
+XPP.US,D,20240701,000000,14.97,15.06,14.86,14.9,7627,0
+XPP.US,D,20240702,000000,15.09,15.299,15.04,15.28,16452,0
+XPP.US,D,20240703,000000,15.5901,15.87,15.5901,15.7935,19738,0
+XPP.US,D,20240705,000000,15.3,15.3,15.05,15.3,14303,0
+XPP.US,D,20240708,000000,15.12,15.12,14.9101,15.0155,21544,0
+XPP.US,D,20240709,000000,14.9311,15.3391,14.9311,15.321,4844,0
+XPP.US,D,20240710,000000,15.2,15.349,15.13,15.1981,14954,0
+XPP.US,D,20240711,000000,15.62,15.881,15.62,15.8398,8679,0
+XPP.US,D,20240712,000000,16.38,16.55,16.14,16.14,13994,0
+XPP.US,D,20240715,000000,15.62,15.7991,15.425,15.425,15250,0
+XPP.US,D,20240716,000000,15.08,15.45,15.08,15.44,18706,0
+XPP.US,D,20240717,000000,15.22,15.22,14.9697,14.9901,7650,0
+XPP.US,D,20240718,000000,15.01,15.17,14.7185,14.76,9689,0
+XPP.US,D,20240719,000000,14.6,14.62,14.5,14.5,13344,0
+XPP.US,D,20240722,000000,15,15.14,14.9513,15.1246,10149,0
+XPP.US,D,20240723,000000,14.67,14.67,14.5498,14.6366,6357,0
+XPP.US,D,20240724,000000,14.49,14.665,14.3407,14.37,11501,0
+XPP.US,D,20240725,000000,14.04,14.18,13.97,13.97,12674,0
+XPP.US,D,20240726,000000,13.91,14.205,13.87,14.1,22882,0
+XPP.US,D,20240729,000000,14.15,14.211,14.0817,14.1815,8277,0
+XPP.US,D,20240730,000000,13.84,13.929,13.84,13.8966,10842,0
+XPP.US,D,20240731,000000,14.4,14.4,14.2911,14.2911,7625,0
+XPP.US,D,20240801,000000,14.26,14.31,13.83,13.8918,8497,0
+XPP.US,D,20240802,000000,13.67,13.74,13.5401,13.7371,6873,0
+XPP.US,D,20240805,000000,13.14,13.601,13.14,13.6,22025,0
+XPP.US,D,20240806,000000,13.1,13.4332,13.0912,13.3156,15160,0
+XPP.US,D,20240807,000000,13.8,13.8,13.36,13.37,5196,0
+XPP.US,D,20240808,000000,13.78,14.065,13.77,14.0204,5926,0
+XPP.US,D,20240809,000000,13.89,13.98,13.83,13.98,4685,0
+XPP.US,D,20240812,000000,14.08,14.3499,14.08,14.1962,2376,0
+XPP.US,D,20240813,000000,14.35,14.35,14.2678,14.3488,2749,0
+XPP.US,D,20240814,000000,13.916,13.94,13.6784,13.8363,9512,0
+XPP.US,D,20240815,000000,14.49,14.5099,14.3,14.37,6761,0
+XPP.US,D,20240816,000000,14.65,15,14.65,14.96,15157,0
+XPP.US,D,20240819,000000,15.01,15.38,15.01,15.2333,20006,0
+XPP.US,D,20240820,000000,14.7855,14.8,14.56,14.5799,7175,0
+XPP.US,D,20240821,000000,14.712,14.855,14.712,14.8444,1930,0
+XPP.US,D,20240822,000000,14.6,14.62,14.53,14.6185,1014,0
+XPP.US,D,20240823,000000,14.79,15.15,14.78,15.0527,3899,0
+XPP.US,D,20240826,000000,14.74,14.855,14.74,14.8381,3901,0
+XPP.US,D,20240827,000000,15.2,15.2,15.12,15.1367,3376,0
+XPP.US,D,20240828,000000,14.85,14.85,14.63,14.64,2002,0
+XPP.US,D,20240829,000000,14.87,14.91,14.87,14.8949,2062,0
+XPP.US,D,20240830,000000,15.26,15.26,14.99,15.0152,2241,0
+XPP.US,D,20240903,000000,14.51,14.5942,14.4501,14.4856,2673,0
+XPP.US,D,20240904,000000,14.59,14.615,14.44,14.4662,8583,0
+XPP.US,D,20240905,000000,14.46,14.46,14.29,14.3195,6549,0
+XPP.US,D,20240906,000000,14.14,14.14,13.9303,13.9566,5307,0
+XPP.US,D,20240909,000000,13.8,14.03,13.77,14,12648,0
+XPP.US,D,20240910,000000,13.74,13.8701,13.74,13.8701,683,0
+XPP.US,D,20240911,000000,14.03,14.21,14.02,14.16,20268,0
+XPP.US,D,20240912,000000,14.11,14.1784,14.07,14.1784,1404,0
+XPP.US,D,20240913,000000,14.36,14.36,14.219,14.32,5354,0
+XPP.US,D,20240916,000000,14.49,14.5,14.2,14.2,2323,0
+XPP.US,D,20240917,000000,14.9305,15.03,14.82,14.8244,8513,0
+XPP.US,D,20240918,000000,14.6826,14.6826,14.6826,14.6826,359,0
+XPP.US,D,20240919,000000,15.49,15.75,15.3899,15.71,12350,0
+XPP.US,D,20240920,000000,15.85,15.99,15.6804,15.7244,6149,0
+XPP.US,D,20240923,000000,16.11,16.54,16.1,16.3378,10656,0
+XPP.US,D,20240924,000000,18.32,19.59,18.26,19.51,91406,0
+XPP.US,D,20240925,000000,18.23,18.71,18.185,18.29,47275,0
+XPP.US,D,20240926,000000,21.1,21.4,20.41,21.23,132176,0
+XPP.US,D,20240927,000000,21.04,21.861,20.9401,21.5598,92752,0
+XPP.US,D,20240930,000000,22.29,22.44,21,21.08,117918,0
+XPP.US,D,20241001,000000,21.42,22.8,21.08,22.7992,72588,0
+XPP.US,D,20241002,000000,25.41,26.06,24.7,26.06,149096,0
+XPP.US,D,20241003,000000,24.26,25.219,24.01,24.68,93750,0
+XPP.US,D,20241004,000000,26.24,26.48,25.815,26.32,138013,0
+XPP.US,D,20241007,000000,27.5,28.8099,26.78,28.8,331778,0
+XPP.US,D,20241008,000000,22.92,23.35,21.13,22.65,246917,0
+XPP.US,D,20241009,000000,21.14,22.44,21.11,21.9,185430,0
+XPP.US,D,20241010,000000,22.67,23.03,21.9,22.52,80456,0
+XPP.US,D,20241011,000000,21.65,23.03,21.61,22.71,79004,0
+XPP.US,D,20241014,000000,22.16,23,21.6942,21.807,64077,0
+XPP.US,D,20241015,000000,20.87,20.87,19.5,19.56,100297,0
+XPP.US,D,20241016,000000,20.18,20.65,20.18,20.31,24226,0
+XPP.US,D,20241017,000000,19.58,19.58,19.1,19.32,76489,0
+XPP.US,D,20241018,000000,21.35,21.35,20.85,21.015,44617,0
+XPP.US,D,20241021,000000,20.34,20.4706,20.06,20.37,22961,0
+XPP.US,D,20241022,000000,20.45,21,20.45,20.73,20325,0
+XPP.US,D,20241023,000000,21.16,21.21,20.5,20.62,27291,0
+XPP.US,D,20241024,000000,20.46,20.46,20.03,20.37,9361,0
+XPP.US,D,20241025,000000,20.59,20.86,20.3338,20.3338,10465,0
+XPP.US,D,20241028,000000,20.45,21.14,20.45,21.02,18437,0
+XPP.US,D,20241029,000000,21.22,21.22,20.64,20.6532,23032,0
+XPP.US,D,20241030,000000,19.87,20.4135,19.87,20.2771,17053,0
+XPP.US,D,20241031,000000,20.02,20.1,19.69,20.05,18047,0
+XPP.US,D,20241101,000000,20.56,20.56,20.1297,20.24,23563,0
+XPP.US,D,20241104,000000,20.76,21,20.44,20.44,17220,0
+XPP.US,D,20241105,000000,21.46,21.62,21.25,21.46,18363,0
+XPP.US,D,20241106,000000,20,20.48,19.61,20.18,31548,0
+XPP.US,D,20241107,000000,21.94,22.65,21.85,22.4,105053,0
+XPP.US,D,20241108,000000,20.39,20.6433,19.6201,19.82,50023,0
+XPP.US,D,20241111,000000,19.8801,19.96,19.6823,19.76,23009,0
+XPP.US,D,20241112,000000,18.62,18.8,18.19,18.32,42708,0
+XPP.US,D,20241113,000000,18.57,18.59,18.17,18.2722,35498,0
+XPP.US,D,20241114,000000,18.1,18.15,17.8,17.9076,31249,0
+XPP.US,D,20241115,000000,18.045,18.11,17.92,18.11,16083,0
+XPP.US,D,20241118,000000,18.6,18.78,18.515,18.78,12855,0
+XPP.US,D,20241119,000000,18.3201,18.5199,18.3,18.4193,5731,0
+XPP.US,D,20241120,000000,18.45,18.54,18.39,18.5144,6086,0
+XPP.US,D,20241121,000000,18.19,18.3345,18.161,18.3345,11634,0
+XPP.US,D,20241122,000000,17.44,17.57,17.3501,17.5363,13695,0
+XPP.US,D,20241125,000000,17.42,17.5708,17.31,17.5708,8633,0
+XPP.US,D,20241126,000000,17.26,17.34,17.131,17.27,9072,0
+XPP.US,D,20241127,000000,18.28,18.3599,18.08,18.2011,38195,0
+XPP.US,D,20241129,000000,17.88,18.1707,17.77,18.1707,6686,0
+XPP.US,D,20241202,000000,18.22,18.2706,18.05,18.2643,37170,0
+XPP.US,D,20241203,000000,18.59,18.629,18.4,18.4412,9662,0
+XPP.US,D,20241204,000000,18.3603,18.3603,18.0811,18.16,6332,0
+XPP.US,D,20241205,000000,18.2754,18.36,18.24,18.2965,2020,0
+XPP.US,D,20241206,000000,18.93,18.93,18.71,18.7601,20965,0
+XPP.US,D,20241209,000000,21.31,22.4,21.24,21.76,79479,0
+XPP.US,D,20241210,000000,20.085,20.2,19.77,19.86,22089,0
+XPP.US,D,20241211,000000,19.28,19.5,19.2,19.4672,9035,0
+XPP.US,D,20241212,000000,19.49,19.5589,19.4,19.4972,8242,0
+XPP.US,D,20241213,000000,19.03,19.07,18.69,18.9184,10332,0
+XPP.US,D,20241216,000000,18.66,18.68,18.365,18.37,26020,0
+XPP.US,D,20241217,000000,18.55,19,18.44,18.91,15223,0
+XPP.US,D,20241218,000000,18.833,18.84,18.2628,18.2628,4094,0
+XPP.US,D,20241219,000000,18.61,18.61,18.4285,18.4285,3377,0
+XPP.US,D,20241220,000000,18.47,18.78,18.4114,18.6549,13808,0
+XPP.US,D,20241223,000000,18.63,18.795,18.4001,18.7617,17025,0
+XPP.US,D,20241224,000000,19.1,19.28,19.02,19.12,4729,0
+XPP.US,D,20241226,000000,19.12,19.48,19.0401,19.3087,12589,0
+XPP.US,D,20241227,000000,18.9045,19.03,18.82,18.9206,101390,0
+XPP.US,D,20241230,000000,18.66,18.71,18.411,18.47,14410,0
+XPP.US,D,20241231,000000,18.47,18.5574,18.3523,18.4162,7353,0
+XPP.US,D,20250102,000000,17.9,18.01,17.72,17.72,15143,0
+XPP.US,D,20250103,000000,18.1,18.26,18.06,18.2428,8938,0
+XPP.US,D,20250106,000000,18.4001,18.5468,17.78,17.8397,13968,0
+XPP.US,D,20250107,000000,17.6,17.62,17.34,17.4054,10752,0
+XPP.US,D,20250108,000000,17.02,17.2497,16.89,17.2497,6969,0
+XPP.US,D,20250110,000000,16.58,16.73,16.21,16.26,15568,0
+XPP.US,D,20250113,000000,16.3,16.4013,16.25,16.364,9450,0
+XPP.US,D,20250114,000000,17.09,17.23,17.0214,17.1006,4403,0
+XPP.US,D,20250115,000000,17.4659,17.5432,17.3701,17.5432,3375,0
+XPP.US,D,20250116,000000,17.48,17.5799,17.48,17.5799,610,0
+XPP.US,D,20250117,000000,18,18.43,18,18.2395,3555,0
+XPP.US,D,20250121,000000,18.83,18.84,18.448,18.6253,3853,0
+XPP.US,D,20250122,000000,18.2496,18.4323,18.23,18.36,17500,0
+XPP.US,D,20250123,000000,18.245,18.39,18.18,18.39,7267,0
+XPP.US,D,20250124,000000,18.77,19.3,18.77,19.2449,20258,0
+XPP.US,D,20250127,000000,19.74,19.86,19.4,19.5,102181,0
+XPP.US,D,20250128,000000,19.47,20.0133,19.21,20.0133,4035,0
+XPP.US,D,20250129,000000,20.2501,20.44,19.99,19.99,11818,0
+XPP.US,D,20250130,000000,20.09,21.24,19.98,20.88,126649,0
+XPP.US,D,20250131,000000,20.8,20.95,19.8701,19.97,23204,0
+XPP.US,D,20250203,000000,19.26,20.06,19.26,19.76,9254,0
+XPP.US,D,20250204,000000,20.5,21,20.4508,20.7,36121,0
+XPP.US,D,20250205,000000,20.1415,20.2799,19.98,19.98,28366,0
+XPP.US,D,20250206,000000,20.71,20.71,20.35,20.43,15649,0
+XPP.US,D,20250207,000000,21.25,21.58,20.87,21.04,62037,0
+XPP.US,D,20250210,000000,21.82,22.169,21.7,22.169,55823,0
+XPP.US,D,20250211,000000,21.5902,22.06,21.5902,21.69,28904,0
+XPP.US,D,20250212,000000,22.34,23.049,22.3,22.84,27777,0
+XPP.US,D,20250213,000000,21.8804,22.8,21.88,22.8,24714,0
+XPP.US,D,20250214,000000,24.105,24.2399,23.76,24.02,42806,0
+XPP.US,D,20250218,000000,24.63,24.64,24.0101,24.27,43890,0
+XPP.US,D,20250219,000000,24.1786,24.32,23.85,24.01,22413,0
+XPP.US,D,20250220,000000,24.8,25.52,24.41,24.9073,50138,0
+XPP.US,D,20250221,000000,25.75,26.3699,25.37,25.64,70872,0
+XPP.US,D,20250224,000000,24.92,24.92,23.8211,23.9,60192,0
+XPP.US,D,20250225,000000,24.405,24.519,24.17,24.3911,29745,0
+XPP.US,D,20250226,000000,26,26.31,25.63,25.78,37230,0
+XPP.US,D,20250227,000000,25.589,25.719,24.97,25.31,28431,0
+XPP.US,D,20250228,000000,23.74,24.15,23.65,24.0715,27946,0
+XPP.US,D,20250303,000000,24.08,24.08,22.93,23.142,49398,0
+XPP.US,D,20250304,000000,23.5199,24.15,23.32,23.8225,24417,0
+XPP.US,D,20250305,000000,25.21,26.3,24.9,26.22,38729,0
+XPP.US,D,20250306,000000,26.9632,27.06,26.18,26.3707,29657,0
+XPP.US,D,20250307,000000,26.56,27,26.185,26.4364,24219,0
+XPP.US,D,20250310,000000,25.2201,25.6,24.6238,24.93,33930,0
+XPP.US,D,20250311,000000,25.8,26,25.28,25.6105,13652,0
+XPP.US,D,20250312,000000,25.44,25.7,25,25.483,9582,0
+XPP.US,D,20250313,000000,25.09,25.965,25,25.86,10933,0
+XPP.US,D,20250314,000000,27.18,27.3882,27,27.2963,21515,0
+XPP.US,D,20250317,000000,27.38,28.69,27.38,28.5843,48182,0
+XPP.US,D,20250318,000000,28.75,28.89,28.3112,28.52,16450,0
+XPP.US,D,20250319,000000,28.73,28.9,28.1915,28.3356,15948,0
+XPP.US,D,20250320,000000,26.611,27.021,26.6,26.65,29893,0
+XPP.US,D,20250321,000000,25.47,25.8499,25.4019,25.71,13810,0
+XPP.US,D,20250324,000000,25.98,26.24,25.795,25.86,17591,0
+XPP.US,D,20250325,000000,25.621,25.88,25.2601,25.31,16413,0
+XPP.US,D,20250326,000000,25.21,25.47,24.84,25.1114,7469,0
+XPP.US,D,20250327,000000,25.3999,25.8001,25.3999,25.717,3797,0
+XPP.US,D,20250328,000000,24.69,24.84,24.36,24.4,22027,0
+XPP.US,D,20250331,000000,24,24.49,24,24.45,11335,0
+XPP.US,D,20250401,000000,24.223,24.44,24.1,24.3235,7433,0
+XPP.US,D,20250402,000000,24.0001,24.2285,23.94,24.0779,10500,0
+XPP.US,D,20250403,000000,23.54,23.75,23.17,23.59,18628,0
+XPP.US,D,20250404,000000,20.8404,21.4299,19.7301,20.29,76715,0
+XPP.US,D,20250407,000000,17.46,19.1317,16.6057,17.11,82370,0
+XPP.US,D,20250408,000000,18.26,18.35,15.98,16.45,15520,0
+XPP.US,D,20250409,000000,17.7144,18.8,17.0748,18.71,53022,0
+XPP.US,D,20250410,000000,18.8301,19.14,18,18.6,49153,0
+XPP.US,D,20250411,000000,19.58,20.205,19.1187,20.205,18506,0
+XPP.US,D,20250414,000000,20.79,21.1,20.54,20.7327,26606,0
+XPP.US,D,20250415,000000,20.4401,20.65,20.3874,20.4869,11560,0
+XPP.US,D,20250416,000000,19.72,19.95,19.2901,19.5274,32400,0
+XPP.US,D,20250417,000000,20.0809,20.0809,19.55,19.5846,5780,0
+XPP.US,D,20250421,000000,19.62,19.62,19.1592,19.4754,5805,0
+XPP.US,D,20250422,000000,20.461,21.0998,20.4518,20.7581,10973,0
+XPP.US,D,20250423,000000,21.43,21.94,21.23,21.2429,18683,0
+XPP.US,D,20250424,000000,21.285,21.6488,21.15,21.5361,7568,0
+XPP.US,D,20250425,000000,21.2901,21.3953,21.241,21.3953,7329,0
+XPP.US,D,20250428,000000,21.4,21.4,21.25,21.3854,3909,0
+XPP.US,D,20250429,000000,21.32,21.32,21.1894,21.1894,3488,0
+XPP.US,D,20250430,000000,21.18,21.197,20.89,21.197,5449,0
+XPP.US,D,20250501,000000,21.06,21.26,21.0599,21.1425,3403,0
+XPP.US,D,20250502,000000,22.485,22.5999,22.2001,22.5134,12036,0
+XPP.US,D,20250505,000000,22.3,22.635,22.291,22.4676,14700,0
+XPP.US,D,20250506,000000,22.905,23.2217,22.81,22.94,10453,0
+XPP.US,D,20250507,000000,22.0253,22.28,21.95,21.95,8141,0
+XPP.US,D,20250508,000000,22.35,22.68,22.35,22.5631,1973,0
+XPP.US,D,20250509,000000,22.6943,22.6943,22.4088,22.4088,2581,0
+XPP.US,D,20250512,000000,23.605,24.03,23.54,23.8,22577,0
+XPP.US,D,20250513,000000,23.24,23.75,23.24,23.54,6475,0
+XPP.US,D,20250514,000000,24.42,24.45,24.12,24.24,11214,0
+XPP.US,D,20250515,000000,23.55,23.66,23.3,23.5055,10609,0
+XPP.US,D,20250516,000000,23.4201,23.4201,23.31,23.3265,1787,0
+XPP.US,D,20250519,000000,23.1201,23.619,23.1201,23.6176,8619,0
+XPP.US,D,20250520,000000,23.94,24.1202,23.8401,24.1202,10641,0
+XPP.US,D,20250521,000000,24.32,24.5,23.8,23.9027,19236,0
+XPP.US,D,20250522,000000,23.61,23.7601,23.6,23.6625,5781,0
+XPP.US,D,20250523,000000,23.71,23.83,23.64,23.755,2539,0
+XPP.US,D,20250527,000000,23.13,23.3999,23.09,23.255,6713,0
+XPP.US,D,20250528,000000,22.82,22.9299,22.7701,22.8076,3887,0
+XPP.US,D,20250529,000000,23.33,23.33,23.245,23.2467,1508,0
+XPP.US,D,20250530,000000,22.63,22.63,22.29,22.39,7436,0
+XPP.US,D,20250602,000000,22.48,22.8808,22.48,22.8552,2807,0
+XPP.US,D,20250603,000000,23.371,23.5,23.2818,23.3484,5142,0
+XPP.US,D,20250604,000000,23.915,24.1899,23.75,24.1642,4883,0
+XPP.US,D,20250605,000000,24.62,24.68,24.285,24.5029,3952,0
+XPP.US,D,20250606,000000,24.15,24.449,24,24.449,2493,0
+XPP.US,D,20250609,000000,25.265,25.265,24.92,25.074,6556,0
+XPP.US,D,20250610,000000,25.16,25.3099,24.9236,25.2517,7512,0
+XPP.US,D,20250611,000000,25.869,25.875,25.5506,25.5506,7483,0
+XPP.US,D,20250612,000000,25.26,25.4,25.26,25.3067,7296,0
+XPP.US,D,20250613,000000,24.6085,24.62,24.2901,24.37,6151,0
+XPP.US,D,20250616,000000,25.4229,25.6,25.14,25.1888,3653,0
+XPP.US,D,20250617,000000,24.8801,25.02,24.66,24.6725,5926,0
+XPP.US,D,20250618,000000,24.24,24.24,24,24.0587,2702,0
+XPP.US,D,20250620,000000,23.8407,23.99,23.66,23.66,9048,0
+XPP.US,D,20250623,000000,24.1395,24.37,24.03,24.3188,5348,0
+XPP.US,D,20250624,000000,25.14,25.75,25.07,25.6332,9880,0
+XPP.US,D,20250625,000000,25.44,25.54,25.41,25.4866,10928,0
+XPP.US,D,20250626,000000,25.35,25.87,25.35,25.6316,4434,0
+XPP.US,D,20250627,000000,25.11,25.26,25.05,25.1871,9995,0
+XPP.US,D,20250630,000000,24.7251,25.09,24.6001,25.0841,3195,0
+XPP.US,D,20250701,000000,25.13,25.299,24.98,25.2211,11076,0
+XPP.US,D,20250702,000000,24.75,25,24.75,24.9637,9641,0
+XPP.US,D,20250703,000000,24.4,24.61,24.3001,24.4991,5598,0
+XPP.US,D,20250707,000000,24.691,24.691,24.36,24.4633,3857,0
+XPP.US,D,20250708,000000,24.87,24.98,24.7338,24.9372,3672,0
+XPP.US,D,20250709,000000,24.2001,24.3099,24.0963,24.23,9131,0
+XPP.US,D,20250710,000000,24.6,24.7099,24.47,24.7015,4232,0
+XPP.US,D,20250711,000000,24.6001,24.6549,24.574,24.6192,2561,0
+XPP.US,D,20250714,000000,25.04,25.2,24.91,25.18,12742,0
+XPP.US,D,20250715,000000,25.535,26.2,25.4811,26.1732,14867,0
+XPP.US,D,20250716,000000,25.57,26,25.57,25.9351,10151,0
+XPP.US,D,20250717,000000,25.605,26.0999,25.57,26.0673,8620,0
+XPP.US,D,20250718,000000,27.0757,27.1,26.68,26.6898,11719,0
+XPP.US,D,20250721,000000,26.92,27.27,26.88,26.9584,3812,0
+XPP.US,D,20250722,000000,27.2565,27.76,27.14,27.6611,6170,0
+XPP.US,D,20250723,000000,28.2394,28.2394,27.9842,28.1678,9036,0
+XPP.US,D,20250724,000000,28.09,28.26,27.8419,27.9676,5554,0
+XPP.US,D,20250725,000000,27.271,27.52,27.19,27.4761,11340,0
+XPP.US,D,20250728,000000,27.36,27.5,27.23,27.23,4149,0
+XPP.US,D,20250729,000000,27.34,27.34,26.9524,26.9535,6041,0
+XPP.US,D,20250730,000000,26.6,26.63,26.3156,26.3156,12175,0
+XPP.US,D,20250731,000000,25.6,25.94,25.6,25.8097,7302,0
+XPP.US,D,20250801,000000,25.081,25.13,24.7201,24.9895,12725,0
+XPP.US,D,20250804,000000,26.01,26.01,25.64,25.8,18249,0
+XPP.US,D,20250805,000000,26.3022,26.3022,26.07,26.0937,5963,0
+XPP.US,D,20250806,000000,26.075,26.28,25.8427,26.2608,6172,0
+XPP.US,D,20250807,000000,26.26,26.26,26.0255,26.1633,2244,0
+XPP.US,D,20250808,000000,25.933,26.108,25.933,26.0578,1965,0
+XPP.US,D,20250811,000000,25.67,25.7464,25.51,25.64,2587,0
+XPP.US,D,20250812,000000,26.294,26.479,26.294,26.4384,2547,0
+XPP.US,D,20250813,000000,27.78,28.05,27.62,28.02,58271,0
+XPP.US,D,20250814,000000,27,27.26,26.8127,26.95,6404,0
+XPP.US,D,20250815,000000,27.02,27.1649,26.8817,26.97,6222,0
+XPP.US,D,20250818,000000,27.25,27.3577,27.21,27.3,2180,0
+XPP.US,D,20250819,000000,26.8701,26.8846,26.63,26.7301,3299,0
+XPP.US,D,20250820,000000,26.92,27.0699,26.87,27.0354,1935,0
+XPP.US,D,20250821,000000,26.9,26.9598,26.79,26.9598,1102,0
+XPP.US,D,20250822,000000,27.525,28.25,27.525,28.1025,17128,0
+XPP.US,D,20250825,000000,28.24,28.5999,28.0048,28.0048,10498,0
+XPP.US,D,20250826,000000,28.145,28.1672,28.105,28.1433,3082,0
+XPP.US,D,20250827,000000,26.5902,26.7217,26.47,26.7217,7336,0
+XPP.US,D,20250828,000000,27.08,27.16,26.56,27.1587,1414,0
+XPP.US,D,20250829,000000,27.69,27.69,27.6232,27.6232,3029,0
+XPP.US,D,20250902,000000,27.2662,28.1071,27.2662,28.1071,4591,0
+XPP.US,D,20250903,000000,27.64,27.8,27.525,27.59,2949,0
+XPP.US,D,20250904,000000,26.6074,26.9,26.6,26.9,10887,0
+XPP.US,D,20250905,000000,27.63,27.69,27.21,27.45,9478,0
+XPP.US,D,20250908,000000,28,28.36,27.9735,28.31,7474,0
+XPP.US,D,20250909,000000,28.83,29.22,28.83,29.0356,5474,0
+XPP.US,D,20250910,000000,29.2099,29.2099,28.7476,28.7476,4132,0
+XPP.US,D,20250911,000000,29.34,30.22,29.14,30.19,91091,0
+XPP.US,D,20250912,000000,30.1499,30.1499,29.75,29.84,11868,0
+XPP.US,D,20250915,000000,30.1549,30.3423,30.15,30.1904,7147,0
+XPP.US,D,20250916,000000,30.11,30.79,30,30.6788,74787,0
+XPP.US,D,20250917,000000,31.51,31.7,31.1399,31.49,29653,0
+XPP.US,D,20250918,000000,30.5,30.85,30.38,30.71,24237,0
+XPP.US,D,20250919,000000,30.7278,30.91,30.49,30.49,19809,0
+XPP.US,D,20250922,000000,30.3,30.3,29.8496,30.0365,13409,0
+XPP.US,D,20250923,000000,29.5,29.6472,29.22,29.2711,17750,0
+XPP.US,D,20250924,000000,29.64,30.12,29.6317,29.68,17733,0
+XPP.US,D,20250925,000000,29.75,29.95,29.65,29.8833,6070,0
+XPP.US,D,20250926,000000,29.5,29.5,29.085,29.38,12308,0
+XPP.US,D,20250929,000000,30.22,30.4,30.19,30.2902,7448,0
+XPP.US,D,20250930,000000,30.818,30.818,30.35,30.5883,4670,0
+XPP.US,D,20251001,000000,30.6207,30.8762,30.6207,30.8762,4575,0
+XPP.US,D,20251002,000000,31.7925,31.7925,31.35,31.3904,6834,0
+XPP.US,D,20251003,000000,31.17,31.28,30.85,30.9562,57290,0
+XPP.US,D,20251006,000000,30.5409,30.9959,30.44,30.9183,9642,0
+XPP.US,D,20251007,000000,30.92,30.92,30.121,30.1972,4200,0
+XPP.US,D,20251008,000000,30.05,30.3244,30.05,30.3244,6151,0
+XPP.US,D,20251009,000000,30.4,30.4,29.4401,29.545,59045,0
+XPP.US,D,20251010,000000,29.3,29.68,26.081,26.554,69244,0
+XPP.US,D,20251013,000000,28.0799,28.3,27.8809,27.9607,23614,0
+XPP.US,D,20251014,000000,27.45,28.22,27.41,27.7699,16726,0
+XPP.US,D,20251015,000000,28.5009,28.62,28.08,28.3322,11598,0
+XPP.US,D,20251016,000000,28.57,28.88,28.525,28.66,5725,0
+XPP.US,D,20251017,000000,27.96,28.71,27.93,28.5775,12159,0
+XPP.US,D,20251020,000000,28.57,29.385,28.39,29.296,14932,0
+XPP.US,D,20251021,000000,28.58,28.64,28.46,28.54,6058,0
+XPP.US,D,20251022,000000,28.29,28.61,27.8692,28.237,6247,0
+XPP.US,D,20251023,000000,28.9,29.369,28.78,29.1227,9226,0
+XPP.US,D,20251024,000000,29.535,29.61,29.33,29.3754,10291,0
+XPP.US,D,20251027,000000,30.2,30.29,30.0658,30.18,5906,0
+XPP.US,D,20251028,000000,29.44,29.84,29.44,29.7948,4885,0
+XPP.US,D,20251029,000000,30.147,30.23,29.7801,29.9491,5806,0
+XPP.US,D,20251030,000000,28.91,29.11,28.78,28.81,11474,0
+XPP.US,D,20251031,000000,27.66,28.1045,27.66,28.1045,6237,0
+XPP.US,D,20251103,000000,28.2362,28.41,28.2,28.32,3074,0
+XPP.US,D,20251104,000000,27.6,27.95,27.6,27.6683,3995,0
+XPP.US,D,20251105,000000,28.38,28.38,28.2236,28.2236,1513,0
+XPP.US,D,20251106,000000,28.55,28.956,28.55,28.7371,4968,0
+XPP.US,D,20251107,000000,27.791,28.4138,27.78,28.4138,3266,0
+XPP.US,D,20251110,000000,29.4,29.55,29.15,29.5451,14044,0
+XPP.US,D,20251111,000000,29.57,29.7006,29.521,29.6022,7125,0
+XPP.US,D,20251112,000000,29.82,29.9,29.5582,29.7739,2892,0
+XPP.US,D,20251113,000000,30,30.32,29.2912,29.4439,6012,0
+XPP.US,D,20251114,000000,28.63,29.2,28.421,28.6526,6854,0
+XPP.US,D,20251117,000000,28.15,28.29,27.901,27.9699,6251,0
+XPP.US,D,20251118,000000,27.54,27.84,27.3,27.7792,2501,0
+XPP.US,D,20251119,000000,27.3366,27.421,27.07,27.24,6406,0
+XPP.US,D,20251120,000000,27.55,27.56,26.43,26.4513,8357,0
+XPP.US,D,20251121,000000,26.04,26.6901,25.8,26.6066,6368,0
+XPP.US,D,20251124,000000,27.3862,27.51,27.15,27.4307,6301,0
+XPP.US,D,20251125,000000,28.0359,28.15,27.57,27.8036,2667,0
+XPP.US,D,20251126,000000,27.77,27.85,26.96,27.5187,14776,0
+XPP.US,D,20251128,000000,27.83,27.87,27.61,27.6667,14007,0
+XPP.US,D,20251201,000000,27.64,28.0444,27.64,27.8453,3026,0
+XPP.US,D,20251202,000000,27.67,27.699,27.4,27.6807,2415,0
+XPP.US,D,20251203,000000,27.035,27.19,26.9,27.19,6486,0
+XPP.US,D,20251204,000000,27.4,27.48,27.29,27.29,1696,0
+XPP.US,D,20251205,000000,28.17,28.25,28.04,28.1404,3052,0
+XPP.US,D,20251208,000000,27.41,27.59,27.26,27.47,11451,0
+XPP.US,D,20251209,000000,26.48,26.6668,26.34,26.6668,4679,0
+XPP.US,D,20251210,000000,26.88,27.25,26.8307,27.029,2266,0
+XPP.US,D,20251211,000000,26.89,27.2099,26.89,27.06,3562,0
+XPP.US,D,20251212,000000,27.375,27.375,26.75,26.9764,1706,0
+XPP.US,D,20251215,000000,26.89,26.89,26.4901,26.5422,1303,0
+XPP.US,D,20251216,000000,25.84,25.9767,25.62,25.9767,5583,0
+XPP.US,D,20251217,000000,26.4046,26.45,25.8546,25.8546,2313,0
+XPP.US,D,20251218,000000,26.48,26.6,26.27,26.27,9488,0
+XPP.US,D,20251219,000000,26.61,26.96,26.54,26.96,1326,0
+XPP.US,D,20251222,000000,26.8,27.02,26.7,26.89,4863,0
+XPP.US,D,20251223,000000,26.54,26.7315,26.43,26.7315,5259,0
+XPP.US,D,20251224,000000,26.67,26.67,26.6,26.65,1390,0
+XPP.US,D,20251226,000000,26.89,27.17,26.65,27.17,3518,0
+XPP.US,D,20251229,000000,26.16,26.475,26.16,26.41,2460,0
+XPP.US,D,20251230,000000,26.84,26.84,26.68,26.78,5141,0
+XPP.US,D,20251231,000000,26.36,26.36,26.08,26.2462,4673,0
+XPP.US,D,20260102,000000,27.76,28.33,27.57,28.33,10046,0
+XPP.US,D,20260105,000000,27.64,28.49,27.51,28.49,9297,0
+XPP.US,D,20260106,000000,28.6,28.815,28.34,28.34,46941,0
+XPP.US,D,20260107,000000,27.73,27.73,27.42,27.515,22198,0
+XPP.US,D,20260108,000000,27.03,27.65,27.03,27.65,7175,0
+XPP.US,D,20260109,000000,27.4,27.65,27.29,27.5337,3033,0
+XPP.US,D,20260112,000000,28.42,29.4491,28.14,29.3786,12840,0
+XPP.US,D,20260113,000000,28.96,29.1199,28.69,28.8286,8009,0
+XPP.US,D,20260114,000000,28.31,28.51,28.29,28.4944,8361,0
+XPP.US,D,20260115,000000,28.4218,28.7599,28.15,28.4937,3614,0
+XPP.US,D,20260116,000000,27.49,27.49,27.18,27.4676,6613,0
+XPP.US,D,20260120,000000,26.955,26.9686,26.77,26.8736,5707,0
+XPP.US,D,20260121,000000,27.44,27.56,27.08,27.4968,8429,0
+XPP.US,D,20260122,000000,27.8,27.89,27.58,27.58,7224,0
+XPP.US,D,20260123,000000,27.395,27.62,27.395,27.6,4904,0
+XPP.US,D,20260126,000000,27.43,27.63,27.43,27.5271,1904,0
+XPP.US,D,20260127,000000,28.285,28.3168,28.1,28.3168,1880,0
+XPP.US,D,20260128,000000,29.26,29.31,28.9375,29.0576,11632,0
+XPP.US,D,20260129,000000,29.79,30,28.8358,29.4321,11343,0
+XPP.US,D,20260130,000000,28.4979,28.67,27.63,27.8462,12909,0
+XPP.US,D,20260202,000000,27.24,27.3483,27.06,27.1645,6014,0
+XPP.US,D,20260203,000000,26.55,26.68,26.1,26.5464,4966,0
+XPP.US,D,20260204,000000,26.42,26.62,25.71,25.9293,5599,0
+XPP.US,D,20260205,000000,26.41,26.41,25.76,25.7847,1830,0
+XPP.US,D,20260206,000000,26.68,27.13,26.39,27.1291,4244,0
+XPP.US,D,20260209,000000,27.29,27.48,27.12,27.3964,5928,0
+XPP.US,D,20260210,000000,27.5216,27.7247,27.5216,27.5758,3594,0
+XPP.US,D,20260211,000000,27.2,27.4599,26.95,27.42,8754,0
+XPP.US,D,20260212,000000,26.95,27.29,26.16,26.33,4799,0
+XPP.US,D,20260213,000000,25.66,26.11,25.66,25.9589,2242,0
+XPP.US,D,20260217,000000,26.06,26.1695,25.911,26.1695,4352,0
+XPP.US,D,20260218,000000,26.47,26.549,26.33,26.33,6399,0
diff --git a/daily/us/nyse etfs/2/xrlv.us.txt b/daily/us/nyse etfs/2/xrlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..690743bfc497f5f5ce12bc814c178699709ad5cb
--- /dev/null
+++ b/daily/us/nyse etfs/2/xrlv.us.txt	
@@ -0,0 +1,2643 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRLV.US,D,20150603,000000,22.6592,22.6692,22.6245,22.6692,3670.2926581976,0
+XRLV.US,D,20150604,000000,22.5628,22.6434,22.4314,22.4683,6115.1438619054,0
+XRLV.US,D,20150605,000000,22.4314,22.4404,22.3967,22.4314,2446.8617721318,0
+XRLV.US,D,20150608,000000,22.3967,22.4314,22.3569,22.3569,3001.7786571838,0
+XRLV.US,D,20150609,000000,22.33,22.4046,22.2942,22.3767,5310.9164922647,0
+XRLV.US,D,20150610,000000,22.5717,22.6245,22.5717,22.6245,973.11511726523,0
+XRLV.US,D,20150611,000000,22.7159,22.7418,22.6692,22.6881,35100.503547968,0
+XRLV.US,D,20150612,000000,22.6434,22.6434,22.5628,22.5976,3563.7325317203,0
+XRLV.US,D,20150615,000000,22.5011,22.5111,22.3837,22.4653,52627.633785075,0
+XRLV.US,D,20150616,000000,22.5111,22.6025,22.5111,22.6025,3558.70611066,0
+XRLV.US,D,20150617,000000,22.6473,22.6473,22.5448,22.5518,1996.494445133,0
+XRLV.US,D,20150618,000000,22.892,22.9149,22.892,22.901,2109.0862768827,0
+XRLV.US,D,20150619,000000,22.8721,22.8721,22.8533,22.8533,1221.4203176418,0
+XRLV.US,D,20150622,000000,22.907,22.907,22.907,22.907,1449.6198337773,0
+XRLV.US,D,20150623,000000,22.907,22.9149,22.8721,22.892,3262.1472681051,0
+XRLV.US,D,20150624,000000,22.8343,22.8343,22.7389,22.7389,4109.6018588639,0
+XRLV.US,D,20150625,000000,22.7966,22.7966,22.6851,22.6851,2109.0862768827,0
+XRLV.US,D,20150626,000000,22.6941,22.7389,22.6752,22.713,8434.3345391067,0
+XRLV.US,D,20150629,000000,22.6025,22.6662,22.2902,22.3082,10551.463089686,0
+XRLV.US,D,20150630,000000,22.337,22.4464,22.2992,22.3937,1868.8233502025,0
+XRLV.US,D,20150701,000000,22.6473,22.6473,22.5608,22.5857,787292.35180448,0
+XRLV.US,D,20150702,000000,22.6662,22.7219,22.5448,22.5857,333635.73486387,0
+XRLV.US,D,20150706,000000,22.52,22.6125,22.4564,22.5448,17761.361458515,0
+XRLV.US,D,20150707,000000,22.6404,22.703,22.4096,22.703,4221.1884064015,0
+XRLV.US,D,20150708,000000,22.5011,22.5688,22.3937,22.3937,54407.992124616,0
+XRLV.US,D,20150709,000000,22.6562,22.6562,22.4653,22.4921,45406.677289914,0
+XRLV.US,D,20150710,000000,22.703,22.7478,22.6225,22.7389,11882.459386441,0
+XRLV.US,D,20150713,000000,22.9607,22.9607,22.8622,22.9418,41747.442758048,0
+XRLV.US,D,20150714,000000,22.9418,23.0054,22.907,23.0054,6984.7147053294,0
+XRLV.US,D,20150715,000000,22.9945,23.0382,22.9577,23.0034,6782.6525787071,0
+XRLV.US,D,20150716,000000,23.0472,23.0989,23.0472,23.0989,8649.4653604856,0
+XRLV.US,D,20150717,000000,22.9945,23.0382,22.9657,23.0382,5984.4569143388,0
+XRLV.US,D,20150720,000000,23.0382,23.0811,23.0034,23.0382,54437.145366766,0
+XRLV.US,D,20150721,000000,23.09,23.09,22.889,22.9477,45789.690574705,0
+XRLV.US,D,20150722,000000,22.9388,23.0034,22.9388,22.9945,4770.0735861813,0
+XRLV.US,D,20150723,000000,22.9845,22.9945,22.8691,22.8691,12528.857134789,0
+XRLV.US,D,20150724,000000,22.889,22.889,22.71,22.7359,37694.136815059,0
+XRLV.US,D,20150727,000000,22.5906,22.6374,22.5817,22.6005,11975.950818162,0
+XRLV.US,D,20150728,000000,22.7289,22.8691,22.7289,22.8691,21065.730663526,0
+XRLV.US,D,20150729,000000,22.9845,23.0811,22.9746,23.0811,5655.7289769981,0
+XRLV.US,D,20150730,000000,23.0641,23.0989,22.9746,23.0989,6984.7147053294,0
+XRLV.US,D,20150731,000000,23.1268,23.1696,23.1089,23.1089,50112.412686524,0
+XRLV.US,D,20150803,000000,23.1268,23.1268,22.9577,23.0124,4155.8449326182,0
+XRLV.US,D,20150804,000000,23.1358,23.1795,23.0472,23.0542,1172861.0690629,0
+XRLV.US,D,20150805,000000,23.4501,23.4501,23.1696,23.2153,537700.38763649,0
+XRLV.US,D,20150806,000000,23.1606,23.1606,23.0034,23.0641,14255.935411093,0
+XRLV.US,D,20150807,000000,23.0989,23.0989,22.9288,23.0472,57100.143244489,0
+XRLV.US,D,20150810,000000,23.1795,23.2959,23.1795,23.279,9530.0943302421,0
+XRLV.US,D,20150811,000000,23.2253,23.2253,23.0641,23.1526,15349.684633804,0
+XRLV.US,D,20150812,000000,22.9577,23.0989,22.7936,23.0989,57989.819772154,0
+XRLV.US,D,20150813,000000,23.1268,23.1795,23.0382,23.0989,4655.4711860076,0
+XRLV.US,D,20150814,000000,23.1427,23.2522,23.1149,23.2522,11180.771006429,0
+XRLV.US,D,20150817,000000,23.0959,23.3307,23.0959,23.3307,20589.225947013,0
+XRLV.US,D,20150818,000000,23.3207,23.3387,23.266,23.3118,9516.0203512735,0
+XRLV.US,D,20150819,000000,23.1338,23.2322,23.0611,23.2123,6973.6565789968,0
+XRLV.US,D,20150820,000000,22.9258,22.9815,22.7906,22.8194,14943.549812136,0
+XRLV.US,D,20150821,000000,22.5787,22.6682,22.1699,22.1699,17158.190931285,0
+XRLV.US,D,20150824,000000,21.6914,21.8087,20.2152,21.3691,24863.694416654,0
+XRLV.US,D,20150825,000000,21.7003,21.7003,21.023,21.023,17713.107816336,0
+XRLV.US,D,20150826,000000,21.2975,21.6546,21.0965,21.6546,43617.271392463,0
+XRLV.US,D,20150827,000000,21.9043,22.1132,21.8087,21.9142,16824.436572883,0
+XRLV.US,D,20150828,000000,22.0008,22.0584,21.9211,21.9818,11849.285007443,0
+XRLV.US,D,20150831,000000,22.0008,22.0008,21.8306,21.8953,22140.379486208,0
+XRLV.US,D,20150901,000000,21.4427,21.5322,21.2188,21.2188,14168.475684645,0
+XRLV.US,D,20150902,000000,21.5322,21.5412,21.3412,21.4576,12953.087072276,0
+XRLV.US,D,20150903,000000,21.7471,21.8684,21.6844,21.7003,17271.788047245,0
+XRLV.US,D,20150904,000000,21.4676,21.4775,21.2975,21.4228,16383.116803793,0
+XRLV.US,D,20150908,000000,21.766,21.8406,21.6078,21.8406,5976.4146406423,0
+XRLV.US,D,20150909,000000,22.0744,22.0744,21.5322,21.5322,19818.172956371,0
+XRLV.US,D,20150910,000000,21.5412,21.773,21.5412,21.6645,11816.110628445,0
+XRLV.US,D,20150911,000000,21.6645,21.7919,21.57,21.7919,10519.2939949,0
+XRLV.US,D,20150914,000000,21.7103,21.7192,21.6546,21.6645,15719.62922384,0
+XRLV.US,D,20150915,000000,21.7163,21.9988,21.7163,21.9798,21332.130979719,0
+XRLV.US,D,20150916,000000,21.9998,22.1499,21.96,22.0912,12594.200608573,0
+XRLV.US,D,20150917,000000,22.1211,22.2902,22.0565,22.0823,7849.2591276931,0
+XRLV.US,D,20150918,000000,21.8227,21.8476,21.6814,21.7073,5529.0631662797,0
+XRLV.US,D,20150921,000000,21.8754,21.9699,21.772,21.8376,32168.089501415,0
+XRLV.US,D,20150922,000000,21.6217,21.6217,21.4476,21.5869,15362.753328561,0
+XRLV.US,D,20150923,000000,21.6715,21.6715,21.4845,21.5481,6188.5296093851,0
+XRLV.US,D,20150924,000000,21.4298,21.5581,21.3372,21.5203,17296.920152547,0
+XRLV.US,D,20150925,000000,21.6715,21.754,21.567,21.5949,3978.9149112973,0
+XRLV.US,D,20150928,000000,21.4745,21.4745,21.1244,21.196,9168.1920139039,0
+XRLV.US,D,20150929,000000,21.1611,21.2488,21.1512,21.2238,20226.318346463,0
+XRLV.US,D,20150930,000000,21.4476,21.4476,21.3035,21.4397,4754.9943230005,0
+XRLV.US,D,20151001,000000,21.2855,21.4198,21.2418,21.3939,3427.0138788814,0
+XRLV.US,D,20151002,000000,21.1104,21.6317,21.1104,21.5869,3648.1764055326,0
+XRLV.US,D,20151005,000000,21.8058,22.0365,21.8058,22.0365,3842.1962584584,0
+XRLV.US,D,20151006,000000,22.0644,22.1012,21.9112,21.96,20335.894325577,0
+XRLV.US,D,20151007,000000,22.1301,22.2176,22.0087,22.1838,7625.0807484058,0
+XRLV.US,D,20151008,000000,22.14,22.4564,22.1211,22.4564,6522.283967786,0
+XRLV.US,D,20151009,000000,22.4851,22.4921,22.3737,22.4284,9614.5382040544,0
+XRLV.US,D,20151012,000000,22.4384,22.5111,22.4284,22.4921,11317.489659268,0
+XRLV.US,D,20151013,000000,22.4284,22.4753,22.317,22.317,4969.1198601674,0
+XRLV.US,D,20151014,000000,22.327,22.337,22.0912,22.1012,6740.430641801,0
+XRLV.US,D,20151015,000000,22.2156,22.3907,22.1808,22.3907,6402.6551465519,0
+XRLV.US,D,20151016,000000,22.4901,22.5359,22.4086,22.4832,31458.358847707,0
+XRLV.US,D,20151019,000000,22.4901,22.5678,22.4633,22.519,8383.0650442921,0
+XRLV.US,D,20151020,000000,22.5976,22.6384,22.5508,22.6215,6744.4517786492,0
+XRLV.US,D,20151021,000000,22.6742,22.7389,22.6025,22.6025,7394.8706638461,0
+XRLV.US,D,20151022,000000,22.8453,23.0254,22.8453,22.9428,9157.1338875713,0
+XRLV.US,D,20151023,000000,22.9328,23.0343,22.8831,23.0254,13241.603641134,0
+XRLV.US,D,20151026,000000,23.0681,23.0681,22.9617,23.0074,9486.867109124,0
+XRLV.US,D,20151027,000000,22.9687,22.9687,22.8353,22.9328,11256.167322333,0
+XRLV.US,D,20151028,000000,22.9328,23.1576,22.9328,23.1129,10597.70616344,0
+XRLV.US,D,20151029,000000,23.1576,23.1656,23.0761,23.1576,2977.6518360947,0
+XRLV.US,D,20151030,000000,23.1506,23.1506,23.0174,23.0174,7836.1904329365,0
+XRLV.US,D,20151102,000000,23.1129,23.3197,23.1129,23.3009,31882.588785193,0
+XRLV.US,D,20151103,000000,23.1845,23.3108,23.1845,23.2512,7062.1215896573,0
+XRLV.US,D,20151104,000000,23.2412,23.2591,23.1129,23.1228,7481.3251060825,0
+XRLV.US,D,20151105,000000,23.1417,23.2512,23.1417,23.2412,11813.094775809,0
+XRLV.US,D,20151106,000000,23.3108,23.3108,23.085,23.2213,17438.665226446,0
+XRLV.US,D,20151109,000000,23.2591,23.2591,22.9687,22.9985,6358.4226412217,0
+XRLV.US,D,20151110,000000,23.0254,23.1656,23.0254,23.1576,6180.4873356887,0
+XRLV.US,D,20151111,000000,23.1576,23.2412,23.1328,23.1328,5630.5968716968,0
+XRLV.US,D,20151112,000000,23.0761,23.0761,22.8731,22.8731,5519.0103241592,0
+XRLV.US,D,20151113,000000,22.7369,22.7856,22.6095,22.6543,9260.6781614125,0
+XRLV.US,D,20151116,000000,22.7458,23.0054,22.7299,23.0054,13222.503241105,0
+XRLV.US,D,20151117,000000,23.0154,23.1496,23.0154,23.0661,6500.1677151208,0
+XRLV.US,D,20151118,000000,23.1308,23.4083,23.1308,23.4083,9586.390246117,0
+XRLV.US,D,20151119,000000,23.4272,23.4272,23.3734,23.4272,8262.430938846,0
+XRLV.US,D,20151120,000000,23.5665,23.5854,23.473,23.4988,22481.170834094,0
+XRLV.US,D,20151123,000000,23.5277,23.5854,23.4551,23.4819,13113.932546204,0
+XRLV.US,D,20151124,000000,23.3317,23.473,23.268,23.4551,8044.2842648309,0
+XRLV.US,D,20151125,000000,23.4988,23.5088,23.4819,23.4988,5510.9680504628,0
+XRLV.US,D,20151127,000000,23.5188,23.6052,23.473,23.5854,9144.0651928146,0
+XRLV.US,D,20151130,000000,23.5088,23.5854,23.4461,23.473,15318.520823231,0
+XRLV.US,D,20151201,000000,23.5665,23.6769,23.5188,23.5952,6827.8903682495,0
+XRLV.US,D,20151202,000000,23.5755,23.5854,23.3646,23.4083,7872.3806645703,0
+XRLV.US,D,20151203,000000,23.3009,23.3457,23.0572,23.1109,8011.1098858333,0
+XRLV.US,D,20151204,000000,23.1566,23.6152,23.1566,23.6152,5838.6907035914,0
+XRLV.US,D,20151207,000000,23.5565,23.5565,23.4361,23.473,4190.024595828,0
+XRLV.US,D,20151208,000000,23.3646,23.4083,23.3187,23.3546,12983.245598637,0
+XRLV.US,D,20151209,000000,23.2402,23.4908,23.0661,23.1496,15868.411287222,0
+XRLV.US,D,20151210,000000,23.265,23.3099,23.1407,23.1407,17629.669226736,0
+XRLV.US,D,20151211,000000,22.9677,22.9677,22.7558,22.8055,6391.5970202194,0
+XRLV.US,D,20151214,000000,22.9,22.9,22.7199,22.8523,28739.06505411,0
+XRLV.US,D,20151215,000000,23.0064,23.1039,23.0064,23.0064,4286.5318801848,0
+XRLV.US,D,20151216,000000,23.2223,23.3467,23.1129,23.3467,6268.9523463492,0
+XRLV.US,D,20151217,000000,23.4481,23.4481,23.1328,23.1328,10779.662605821,0
+XRLV.US,D,20151218,000000,22.9149,22.9149,22.7379,22.7379,11000.825132473,0
+XRLV.US,D,20151221,000000,22.8443,22.8721,22.7468,22.8164,7477.3039692343,0
+XRLV.US,D,20151222,000000,23.0582,23.1765,22.8622,23.1765,19421.08569261,0
+XRLV.US,D,20151223,000000,23.1328,23.3754,23.1328,23.3566,9566.284561876,0
+XRLV.US,D,20151224,000000,23.3337,23.4004,23.3138,23.4004,6043.7686828497,0
+XRLV.US,D,20151228,000000,23.1955,23.3666,23.1955,23.3118,11450.187175259,0
+XRLV.US,D,20151229,000000,23.5535,23.5884,23.5048,23.5595,5735.1464297502,0
+XRLV.US,D,20151230,000000,23.5197,23.5784,23.4193,23.4193,12975.203324941,0
+XRLV.US,D,20151231,000000,23.4193,23.4193,23.2223,23.2223,9815.5950464646,0
+XRLV.US,D,20160104,000000,22.6384,22.7458,22.5777,22.7458,6446.8876518821,0
+XRLV.US,D,20160105,000000,22.8125,22.907,22.7587,22.904,7699.4717800976,0
+XRLV.US,D,20160106,000000,22.6424,22.7339,22.516,22.6195,11696.481807212,0
+XRLV.US,D,20160107,000000,22.321,22.4573,22.1529,22.2056,18913.417165525,0
+XRLV.US,D,20160108,000000,22.1778,22.2305,21.963,21.963,9406.4443721599,0
+XRLV.US,D,20160111,000000,22.0495,22.0495,21.756,22.0017,6520.2733993619,0
+XRLV.US,D,20160112,000000,22.1231,22.1231,21.8496,22.0853,12436.370987282,0
+XRLV.US,D,20160113,000000,22.142,22.1429,21.6416,21.7342,9303.9053825307,0
+XRLV.US,D,20160114,000000,21.6038,22.0197,21.6038,21.9778,31607.140911091,0
+XRLV.US,D,20160115,000000,21.6257,21.6257,21.384,21.566,6133.2389777223,0
+XRLV.US,D,20160119,000000,21.6705,21.7351,21.5024,21.6963,18778.70908111,0
+XRLV.US,D,20160120,000000,21.3015,21.4835,20.9214,21.3183,82361.930209115,0
+XRLV.US,D,20160121,000000,21.3283,21.4994,21.3054,21.4009,19071.246786817,0
+XRLV.US,D,20160122,000000,21.6605,21.7978,21.6406,21.772,15444.181349737,0
+XRLV.US,D,20160125,000000,21.772,21.772,21.5024,21.5024,16064.441708573,0
+XRLV.US,D,20160126,000000,21.6446,21.8306,21.6118,21.8157,16475.602951302,0
+XRLV.US,D,20160127,000000,21.7889,22.0853,21.6685,21.768,12487.640482095,0
+XRLV.US,D,20160128,000000,21.8644,21.9132,21.6993,21.8595,8763.0624764474,0
+XRLV.US,D,20160129,000000,22.0764,22.3489,22.0764,22.3489,19200.928450171,0
+XRLV.US,D,20160201,000000,22.2405,22.4733,22.2315,22.4504,13275.783304343,0
+XRLV.US,D,20160202,000000,22.14,22.1699,22.0117,22.1042,9859.8275517949,0
+XRLV.US,D,20160203,000000,22.139,22.1728,21.7968,22.1728,9481.8406880637,0
+XRLV.US,D,20160204,000000,22.2395,22.331,22.1181,22.1848,13180.281304198,0
+XRLV.US,D,20160205,000000,22.1639,22.1938,21.9788,21.9898,7725.6091696108,0
+XRLV.US,D,20160208,000000,21.6804,21.6804,21.4636,21.6605,6649.9550627164,0
+XRLV.US,D,20160209,000000,21.7471,21.8854,21.7063,21.8814,5687.8980717837,0
+XRLV.US,D,20160210,000000,22.0594,22.0594,21.8684,21.8684,8137.7756965517,0
+XRLV.US,D,20160211,000000,21.576,21.6217,21.4109,21.6217,7500.4255061115,0
+XRLV.US,D,20160212,000000,21.758,21.9818,21.758,21.9818,7433.0714639041,0
+XRLV.US,D,20160216,000000,22.0008,22.3032,22.0008,22.2793,14302.178484848,0
+XRLV.US,D,20160217,000000,22.3032,22.5926,22.3032,22.5428,18067.97314319,0
+XRLV.US,D,20160218,000000,22.5588,22.5588,22.4434,22.5071,16548.988698781,0
+XRLV.US,D,20160219,000000,22.3817,22.517,22.3817,22.4881,53669.108228759,0
+XRLV.US,D,20160222,000000,22.7209,22.7289,22.6503,22.6802,9037.5050663373,0
+XRLV.US,D,20160223,000000,22.4971,22.5668,22.4881,22.5488,11473.308712137,0
+XRLV.US,D,20160224,000000,22.2763,22.6025,22.2216,22.6025,8504.7044339503,0
+XRLV.US,D,20160225,000000,22.6732,22.8463,22.6025,22.8463,17503.003416018,0
+XRLV.US,D,20160226,000000,22.894,22.9169,22.7488,22.8174,17330.094531545,0
+XRLV.US,D,20160229,000000,22.7687,22.8741,22.6394,22.6742,12278.541365989,0
+XRLV.US,D,20160301,000000,22.7219,23.0144,22.7219,23.0144,10294.110331401,0
+XRLV.US,D,20160302,000000,22.9497,23.0691,22.9348,23.0532,57613.843476846,0
+XRLV.US,D,20160303,000000,23.0472,23.1258,23.0154,23.1258,16165.97541399,0
+XRLV.US,D,20160304,000000,23.261,23.3347,23.1526,23.288,19806.109545826,0
+XRLV.US,D,20160307,000000,23.1696,23.269,23.1526,23.2153,20918.959168566,0
+XRLV.US,D,20160308,000000,23.0791,23.2432,23.0791,23.1159,12067.431681458,0
+XRLV.US,D,20160309,000000,23.2551,23.261,23.1258,23.1358,43481.558023835,0
+XRLV.US,D,20160310,000000,23.288,23.288,23.0353,23.1467,11181.776290641,0
+XRLV.US,D,20160311,000000,23.3705,23.5257,23.3705,23.5197,16375.074530097,0
+XRLV.US,D,20160314,000000,23.4421,23.5445,23.4421,23.5058,18131.306048549,0
+XRLV.US,D,20160315,000000,23.4421,23.5058,23.4421,23.5058,8375.0227705958,0
+XRLV.US,D,20160316,000000,23.473,23.6471,23.4611,23.5745,21824.720243625,0
+XRLV.US,D,20160317,000000,23.6132,23.8122,23.5555,23.8122,16709.834172709,0
+XRLV.US,D,20160318,000000,23.855,23.9384,23.839,23.9227,45052.817247271,0
+XRLV.US,D,20160321,000000,23.7565,23.9384,23.7565,23.9027,22830.004455675,0
+XRLV.US,D,20160322,000000,23.839,23.9804,23.8053,23.9087,17756.335037455,0
+XRLV.US,D,20160323,000000,23.8023,23.9286,23.8023,23.829,16030.262045363,0
+XRLV.US,D,20160324,000000,23.7296,23.7923,23.6759,23.7663,208078.75263134,0
+XRLV.US,D,20160328,000000,23.848,23.8927,23.7743,23.839,12026.215028764,0
+XRLV.US,D,20160329,000000,23.8182,24.0718,23.8182,24.0211,13771.388420885,0
+XRLV.US,D,20160330,000000,23.9754,24.1922,23.9754,24.1265,12795.257450983,0
+XRLV.US,D,20160331,000000,24.1085,24.1822,24.0538,24.1445,9012.372961036,0
+XRLV.US,D,20160401,000000,24.0211,24.3146,24.0211,24.3146,18821.936302228,0
+XRLV.US,D,20160404,000000,24.2767,24.2767,24.1543,24.2012,13850.805873636,0
+XRLV.US,D,20160405,000000,24.0361,24.0449,23.9484,23.9932,19374.842618856,0
+XRLV.US,D,20160406,000000,23.9624,24.1633,23.9624,24.1533,5586.3643663666,0
+XRLV.US,D,20160407,000000,24.2299,24.2299,23.853,23.8937,11836.216312686,0
+XRLV.US,D,20160408,000000,24.0658,24.0678,23.9296,23.9754,6274.9840516215,0
+XRLV.US,D,20160411,000000,24.0728,24.1365,23.9246,23.9474,23602.06273053,0
+XRLV.US,D,20160412,000000,23.9584,24.1533,23.9584,24.1385,9446.655740642,0
+XRLV.US,D,20160413,000000,24.2379,24.3225,24.1922,24.3225,14980.745327982,0
+XRLV.US,D,20160414,000000,24.2956,24.3663,24.2876,24.3225,10054.852688933,0
+XRLV.US,D,20160415,000000,24.3046,24.3633,24.2757,24.3633,43116.639854861,0
+XRLV.US,D,20160418,000000,24.4369,24.5025,24.401,24.5015,6938.471631575,0
+XRLV.US,D,20160419,000000,24.4926,24.5681,24.4837,24.5304,32485.759312424,0
+XRLV.US,D,20160420,000000,24.5124,24.5721,24.409,24.5254,21964.454749099,0
+XRLV.US,D,20160421,000000,24.3733,24.3733,24.217,24.2279,11316.484375056,0
+XRLV.US,D,20160422,000000,24.3294,24.3822,24.2279,24.3543,17580.410300346,0
+XRLV.US,D,20160425,000000,24.2757,24.3633,24.2559,24.3463,10238.819699738,0
+XRLV.US,D,20160426,000000,24.4607,24.5025,24.3822,24.427,19906.637967031,0
+XRLV.US,D,20160427,000000,24.4926,24.6308,24.427,24.5681,16986.287331024,0
+XRLV.US,D,20160428,000000,24.4547,24.5304,24.3383,24.3383,23695.554162251,0
+XRLV.US,D,20160429,000000,24.3633,24.3633,24.0967,24.1872,7699.4717800976,0
+XRLV.US,D,20160502,000000,24.3683,24.4677,24.3423,24.419,6837.9432103699,0
+XRLV.US,D,20160503,000000,24.2668,24.3683,24.2259,24.3383,17281.840889366,0
+XRLV.US,D,20160504,000000,24.1802,24.2757,24.1712,24.2559,143622.94480728,0
+XRLV.US,D,20160505,000000,24.2966,24.3215,24.2279,24.2658,5619.5387453644,0
+XRLV.US,D,20160506,000000,24.3126,24.418,24.219,24.3553,8024.17858059,0
+XRLV.US,D,20160509,000000,24.4837,24.4837,24.3383,24.418,25320.093448925,0
+XRLV.US,D,20160510,000000,24.6498,24.7254,24.6001,24.6617,11424.049785746,0
+XRLV.US,D,20160511,000000,24.7035,24.787,24.5304,24.5304,9166.1814454798,0
+XRLV.US,D,20160512,000000,24.6208,24.7055,24.4926,24.6338,8358.9382232029,0
+XRLV.US,D,20160513,000000,24.6338,24.6338,24.41,24.4359,5610.4911874559,0
+XRLV.US,D,20160516,000000,24.5294,24.7313,24.5294,24.6795,6506.1994203931,0
+XRLV.US,D,20160517,000000,24.7144,24.7144,24.3443,24.3901,9195.3346876292,0
+XRLV.US,D,20160518,000000,24.3106,24.4985,24.2609,24.3136,8576.0796130059,0
+XRLV.US,D,20160519,000000,24.2072,24.3196,24.1325,24.3026,6920.3765157581,0
+XRLV.US,D,20160520,000000,24.41,24.4637,24.3274,24.3363,18047.867458949,0
+XRLV.US,D,20160523,000000,24.3274,24.3703,24.2737,24.2836,11244.103911789,0
+XRLV.US,D,20160524,000000,24.5064,24.6328,24.4995,24.6328,168124.73690759,0
+XRLV.US,D,20160525,000000,24.6885,24.7045,24.5941,24.6528,17617.605816191,0
+XRLV.US,D,20160526,000000,24.6238,24.6855,24.5941,24.6328,4410.1818382671,0
+XRLV.US,D,20160527,000000,24.7691,24.7691,24.6607,24.6885,14711.329159152,0
+XRLV.US,D,20160531,000000,24.6528,24.7045,24.5751,24.6707,7074.1850002019,0
+XRLV.US,D,20160601,000000,24.5691,24.7472,24.5691,24.7284,12475.577071551,0
+XRLV.US,D,20160602,000000,24.6438,24.8139,24.6438,24.8039,7474.2881165981,0
+XRLV.US,D,20160603,000000,24.9123,24.9123,24.6159,24.7861,34819.023968593,0
+XRLV.US,D,20160606,000000,24.8855,24.8945,24.7691,24.8556,70766.98210732,0
+XRLV.US,D,20160607,000000,24.8039,24.9402,24.8039,24.8686,19023.998428851,0
+XRLV.US,D,20160608,000000,24.9123,25.0447,24.9063,25.0297,20242.402893856,0
+XRLV.US,D,20160609,000000,25.0297,25.1043,24.975,25.0984,76111.072978583,0
+XRLV.US,D,20160610,000000,24.967,25.0029,24.8398,24.9472,114929.11754271,0
+XRLV.US,D,20160613,000000,25.0207,25.0207,24.7075,24.7284,48345.123041738,0
+XRLV.US,D,20160614,000000,24.6955,24.7303,24.5731,24.6955,20664.622262917,0
+XRLV.US,D,20160615,000000,24.6795,24.7939,24.6248,24.6528,13170.228462078,0
+XRLV.US,D,20160616,000000,24.5582,24.7512,24.4747,24.7144,11106.379974738,0
+XRLV.US,D,20160617,000000,24.6707,24.6905,24.5493,24.6528,25625.699849389,0
+XRLV.US,D,20160620,000000,24.7045,24.975,24.7045,24.7939,10313.21073143,0
+XRLV.US,D,20160621,000000,24.8576,24.9402,24.8139,24.8855,15863.384866162,0
+XRLV.US,D,20160622,000000,24.985,25.0039,24.8686,24.8686,20282.614262338,0
+XRLV.US,D,20160623,000000,24.8855,25.1183,24.8855,25.1053,8544.9158024323,0
+XRLV.US,D,20160624,000000,24.4527,24.6885,24.3613,24.4458,21711.123127663,0
+XRLV.US,D,20160627,000000,24.2489,24.2489,23.9424,23.9971,81916.589303176,0
+XRLV.US,D,20160628,000000,24.1405,24.3523,24.1405,24.3523,23713.649278068,0
+XRLV.US,D,20160629,000000,24.5493,24.7691,24.5493,24.7602,26178.606166016,0
+XRLV.US,D,20160630,000000,24.8298,25.2177,24.8298,25.2177,13397.422694002,0
+XRLV.US,D,20160701,000000,25.2704,25.2884,25.2257,25.2645,7423.0186217836,0
+XRLV.US,D,20160705,000000,25.169,25.2347,25.0954,25.16,13637.685620682,0
+XRLV.US,D,20160706,000000,25.0874,25.2914,25.0874,25.2914,53835.98540796,0
+XRLV.US,D,20160707,000000,25.4923,25.4923,25.2347,25.3102,22156.464033601,0
+XRLV.US,D,20160708,000000,25.5739,25.6773,25.4923,25.6564,27724.733284151,0
+XRLV.US,D,20160711,000000,25.7658,25.7747,25.6426,25.721,68555.356840808,0
+XRLV.US,D,20160712,000000,25.7747,25.8226,25.7619,25.7887,10088.02706793,0
+XRLV.US,D,20160713,000000,25.7937,25.8494,25.7658,25.8226,16548.988698781,0
+XRLV.US,D,20160714,000000,26.0982,26.0982,25.8394,25.8961,20671.659252402,0
+XRLV.US,D,20160715,000000,25.9648,25.9648,25.8097,25.8186,13088.800440903,0
+XRLV.US,D,20160718,000000,25.8812,25.8901,25.7688,25.8216,16313.752193162,0
+XRLV.US,D,20160719,000000,25.8644,25.8644,25.7012,25.7619,34722.516684236,0
+XRLV.US,D,20160720,000000,25.7619,25.9508,25.7619,25.8554,14439.902421899,0
+XRLV.US,D,20160721,000000,25.8544,25.8544,25.6386,25.718,22013.713675489,0
+XRLV.US,D,20160722,000000,25.6554,25.8444,25.6554,25.8097,12119.706460485,0
+XRLV.US,D,20160725,000000,25.8037,25.8037,25.6913,25.7619,8865.6014660765,0
+XRLV.US,D,20160726,000000,25.743,25.8832,25.7161,25.7997,19282.356471347,0
+XRLV.US,D,20160727,000000,25.9191,25.9191,25.5997,25.6554,35992.190644057,0
+XRLV.US,D,20160728,000000,25.6913,25.8097,25.6604,25.8097,10246.861973435,0
+XRLV.US,D,20160729,000000,25.743,25.8444,25.6833,25.7897,13596.468967988,0
+XRLV.US,D,20160801,000000,25.7997,25.8733,25.73,25.7897,9082.7428558795,0
+XRLV.US,D,20160802,000000,25.743,25.743,25.6396,25.6713,6441.8612308219,0
+XRLV.US,D,20160803,000000,25.6594,25.6643,25.5799,25.6426,26314.319534643,0
+XRLV.US,D,20160804,000000,25.6793,25.718,25.6086,25.6554,15868.411287222,0
+XRLV.US,D,20160805,000000,25.8454,25.8454,25.7629,25.8186,16482.639940786,0
+XRLV.US,D,20160808,000000,25.7877,25.8097,25.718,25.753,13773.398989309,0
+XRLV.US,D,20160809,000000,25.8354,25.8354,25.735,25.7678,19869.442451185,0
+XRLV.US,D,20160810,000000,25.7897,25.7957,25.741,25.7807,17297.925436759,0
+XRLV.US,D,20160811,000000,25.9091,25.9191,25.8733,25.8991,8855.548623956,0
+XRLV.US,D,20160812,000000,25.8812,25.8901,25.8275,25.8733,11102.35883789,0
+XRLV.US,D,20160815,000000,25.9231,25.9399,25.8861,25.8861,14410.749179749,0
+XRLV.US,D,20160816,000000,25.8117,25.8494,25.731,25.731,14674.133643306,0
+XRLV.US,D,20160817,000000,25.722,25.7668,25.6136,25.741,18007.656090467,0
+XRLV.US,D,20160818,000000,25.6963,25.7897,25.6963,25.758,9714.0613410475,0
+XRLV.US,D,20160819,000000,25.6813,25.7857,25.6436,25.7857,15562.804886759,0
+XRLV.US,D,20160822,000000,25.731,25.8444,25.731,25.7997,8325.7638442052,0
+XRLV.US,D,20160823,000000,25.8137,25.8901,25.7757,25.7857,192123.88690188,0
+XRLV.US,D,20160824,000000,25.7997,25.7997,25.6883,25.6883,72665.963983884,0
+XRLV.US,D,20160825,000000,25.6604,25.726,25.6604,25.6693,8680.6291710592,0
+XRLV.US,D,20160826,000000,25.7757,25.7757,25.5292,25.6336,25488.981196549,0
+XRLV.US,D,20160829,000000,25.739,25.8773,25.6783,25.8314,1000569.4290963,0
+XRLV.US,D,20160830,000000,25.8404,25.8404,25.731,25.7757,14126.253747739,0
+XRLV.US,D,20160831,000000,25.722,25.748,25.6544,25.722,15321.536675867,0
+XRLV.US,D,20160901,000000,25.7649,25.7649,25.5957,25.7151,20773.192957819,0
+XRLV.US,D,20160902,000000,25.8404,25.8773,25.7857,25.8723,21467.844348346,0
+XRLV.US,D,20160906,000000,25.7947,25.8594,25.758,25.8364,35754.943570013,0
+XRLV.US,D,20160907,000000,25.7827,25.8394,25.722,25.8047,20648.537715524,0
+XRLV.US,D,20160908,000000,25.731,25.731,25.6613,25.6783,18157.443438063,0
+XRLV.US,D,20160909,000000,25.4246,25.4246,25.167,25.167,17216.497415583,0
+XRLV.US,D,20160912,000000,25.0586,25.4266,24.9024,25.4266,10541.410247565,0
+XRLV.US,D,20160913,000000,25.188,25.188,25.0129,25.1213,38637.093405963,0
+XRLV.US,D,20160914,000000,25.1203,25.159,24.9303,24.984,38499.369468912,0
+XRLV.US,D,20160915,000000,25.0686,25.3281,25.0686,25.2904,9776.3889621946,0
+XRLV.US,D,20160916,000000,25.2724,25.2724,25.0496,25.1391,15312.489117958,0
+XRLV.US,D,20160919,000000,25.0686,25.3092,25.0686,25.17,9549.1947302711,0
+XRLV.US,D,20160920,000000,25.2994,25.3192,25.2327,25.2595,13463.771451997,0
+XRLV.US,D,20160921,000000,25.3371,25.5292,25.2098,25.5212,57748.551561261,0
+XRLV.US,D,20160922,000000,25.6514,25.6963,25.6226,25.6703,12432.349850433,0
+XRLV.US,D,20160923,000000,25.5859,25.5859,25.4843,25.5212,16948.086530966,0
+XRLV.US,D,20160926,000000,25.5212,25.5212,25.3281,25.3461,10756.541068944,0
+XRLV.US,D,20160927,000000,25.3739,25.5212,25.3341,25.4833,16303.699351041,0
+XRLV.US,D,20160928,000000,25.5759,25.5759,25.3928,25.5212,19145.637818509,0
+XRLV.US,D,20160929,000000,25.549,25.549,25.2864,25.4058,15623.121939483,0
+XRLV.US,D,20160930,000000,25.4455,25.6066,25.4236,25.5112,42749.711117462,0
+XRLV.US,D,20161003,000000,25.3739,25.4425,25.3649,25.4098,6813.8163892808,0
+XRLV.US,D,20161004,000000,25.4754,25.4754,25.2058,25.2994,15886.506403039,0
+XRLV.US,D,20161005,000000,25.3401,25.3511,25.2814,25.2984,12750.019661441,0
+XRLV.US,D,20161006,000000,25.2078,25.362,25.2078,25.3461,5899.0077563144,0
+XRLV.US,D,20161007,000000,25.4475,25.4475,25.1361,25.2724,9338.0850457404,0
+XRLV.US,D,20161010,000000,25.3192,25.4177,25.3192,25.3649,26197.706566045,0
+XRLV.US,D,20161011,000000,25.3461,25.3461,24.9113,25.0029,31348.782868594,0
+XRLV.US,D,20161012,000000,25.0586,25.162,24.9959,25.1133,8808.3002659896,0
+XRLV.US,D,20161013,000000,25.0297,25.1213,24.9024,25.0586,13985.513958051,0
+XRLV.US,D,20161014,000000,25.1958,25.1958,25.0864,25.1043,7957.8298225946,0
+XRLV.US,D,20161017,000000,25.0884,25.0964,24.9502,24.974,15425.080949708,0
+XRLV.US,D,20161018,000000,25.2167,25.2167,25.0447,25.0506,52554.248037595,0
+XRLV.US,D,20161019,000000,25.168,25.168,24.9999,25.0287,44276.737835568,0
+XRLV.US,D,20161020,000000,24.9472,25.0666,24.8995,24.9562,34008.76489368,0
+XRLV.US,D,20161021,000000,24.8199,24.9143,24.7662,24.8935,10590.669173956,0
+XRLV.US,D,20161024,000000,24.9293,25.0616,24.9293,24.9562,11582.88469125,0
+XRLV.US,D,20161025,000000,25.0019,25.0019,24.7959,24.8159,11238.072206516,0
+XRLV.US,D,20161026,000000,24.7919,24.8199,24.6925,24.7204,13419.538946667,0
+XRLV.US,D,20161027,000000,24.8935,24.8935,24.5404,24.5533,12761.077787774,0
+XRLV.US,D,20161028,000000,24.6835,24.7204,24.4966,24.5971,20053.40946199,0
+XRLV.US,D,20161031,000000,24.7204,24.7204,24.5891,24.6567,72536.28232053,0
+XRLV.US,D,20161101,000000,24.6288,24.6288,24.3523,24.4,139255.99019013,0
+XRLV.US,D,20161102,000000,24.4926,24.5711,24.432,24.4867,32753.164912829,0
+XRLV.US,D,20161103,000000,24.5154,24.5154,24.3393,24.3473,20503.77678899,0
+XRLV.US,D,20161104,000000,24.3851,24.4956,24.3393,24.3393,27805.156021115,0
+XRLV.US,D,20161107,000000,24.6865,24.7771,24.6865,24.7204,48209.409673111,0
+XRLV.US,D,20161108,000000,24.7751,24.975,24.7751,24.9253,19770.924598405,0
+XRLV.US,D,20161109,000000,24.9103,25.1928,24.7284,25.1243,15688.465413266,0
+XRLV.US,D,20161110,000000,25.2297,25.3908,25.1561,25.3461,20902.874621174,0
+XRLV.US,D,20161111,000000,25.4376,25.4376,25.2068,25.3321,25846.86237604,0
+XRLV.US,D,20161114,000000,25.4018,25.4276,25.3192,25.3561,128168.71061542,0
+XRLV.US,D,20161115,000000,25.4725,25.4725,25.2704,25.3471,36322.929149822,0
+XRLV.US,D,20161116,000000,25.2605,25.4167,25.2605,25.3709,20482.665820537,0
+XRLV.US,D,20161117,000000,25.4336,25.536,25.3918,25.4992,29232.659602227,0
+XRLV.US,D,20161118,000000,25.4346,25.4992,25.4206,25.4326,16889.780046667,0
+XRLV.US,D,20161121,000000,25.546,25.5729,25.4615,25.5729,47209.151882121,0
+XRLV.US,D,20161122,000000,25.6017,25.6465,25.5182,25.6116,33813.739756543,0
+XRLV.US,D,20161123,000000,25.6116,25.6753,25.5927,25.6753,21712.128411875,0
+XRLV.US,D,20161125,000000,25.722,25.7937,25.722,25.74,13072.71589351,0
+XRLV.US,D,20161128,000000,25.721,25.747,25.6763,25.6863,10236.809131314,0
+XRLV.US,D,20161129,000000,25.6216,25.8414,25.6216,25.7658,15750.793034413,0
+XRLV.US,D,20161130,000000,25.7042,25.733,25.5937,25.6216,16258.461561499,0
+XRLV.US,D,20161201,000000,25.721,25.721,25.4118,25.4505,67754.145323804,0
+XRLV.US,D,20161202,000000,25.4078,25.5927,25.4078,25.4725,200786.42095712,0
+XRLV.US,D,20161205,000000,25.6116,25.6416,25.5272,25.5729,13086.789872479,0
+XRLV.US,D,20161206,000000,25.546,25.6416,25.546,25.6116,25286.919069927,0
+XRLV.US,D,20161207,000000,25.7141,25.9848,25.6086,25.9498,31140.6890367,0
+XRLV.US,D,20161208,000000,25.932,26.0572,25.9121,25.9887,87095.813563663,0
+XRLV.US,D,20161209,000000,26.0822,26.1169,25.9887,26.0822,28775.255285744,0
+XRLV.US,D,20161212,000000,26.0672,26.1529,26.0444,26.1259,16266.503835195,0
+XRLV.US,D,20161213,000000,26.286,26.286,26.1826,26.2503,23875.500036208,0
+XRLV.US,D,20161214,000000,26.1926,26.2543,26.0085,26.0085,18825.957439076,0
+XRLV.US,D,20161215,000000,26.0772,26.2185,26.0572,26.1051,27648.331684035,0
+XRLV.US,D,20161216,000000,26.1776,26.1866,26.0255,26.0325,13932.233894813,0
+XRLV.US,D,20161219,000000,26.1479,26.1976,26.0722,26.1129,36327.955570882,0
+XRLV.US,D,20161220,000000,26.2066,26.2254,26.1159,26.1578,21982.549864916,0
+XRLV.US,D,20161221,000000,26.2254,26.2254,26.0852,26.0942,15127.516822942,0
+XRLV.US,D,20161222,000000,26.0285,26.1209,25.9965,26.1031,105712.67188663,0
+XRLV.US,D,20161223,000000,26.1578,26.1578,26.0542,26.1209,23419.101003937,0
+XRLV.US,D,20161227,000000,26.1479,26.1776,26.0972,26.1129,30402.810425054,0
+XRLV.US,D,20161228,000000,26.0572,26.0942,25.9251,25.9251,237857.28156072,0
+XRLV.US,D,20161229,000000,26.0115,26.0115,25.9438,25.9638,11731.666754634,0
+XRLV.US,D,20161230,000000,25.9738,25.9738,25.8166,25.8434,16774.172362281,0
+XRLV.US,D,20170103,000000,26.0025,26.0025,25.8524,25.8891,89859.339862591,0
+XRLV.US,D,20170104,000000,26.0523,26.1209,26.0523,26.0802,62739.787674094,0
+XRLV.US,D,20170105,000000,26.1289,26.1289,25.9648,26.0385,46971.904808076,0
+XRLV.US,D,20170106,000000,25.9927,26.2185,25.9927,26.1776,15769.893434442,0
+XRLV.US,D,20170109,000000,26.2254,26.2254,26.0285,26.0822,35814.255338524,0
+XRLV.US,D,20170110,000000,26.0115,26.1379,26.0115,26.0484,38502.385321548,0
+XRLV.US,D,20170111,000000,25.9828,26.1129,25.9828,26.1031,8993.272561007,0
+XRLV.US,D,20170112,000000,26.1031,26.1031,25.8723,26.0672,44116.897645852,0
+XRLV.US,D,20170113,000000,26.1647,26.1647,26.0642,26.0832,22279.108707471,0
+XRLV.US,D,20170117,000000,26.0832,26.0832,26.0095,26.0315,27719.706863091,0
+XRLV.US,D,20170118,000000,26.11,26.1379,26.0742,26.1279,36532.028265929,0
+XRLV.US,D,20170119,000000,26.1846,26.1846,25.9231,26.0255,54439.15593519,0
+XRLV.US,D,20170120,000000,26.0175,26.1389,26.0115,26.0612,35568.965990783,0
+XRLV.US,D,20170123,000000,26.1189,26.1189,25.9141,26.0095,391092.75400363,0
+XRLV.US,D,20170124,000000,26.0642,26.2195,26.0454,26.2096,388782.61088434,0
+XRLV.US,D,20170125,000000,26.2136,26.3358,26.2136,26.3309,24030.313804863,0
+XRLV.US,D,20170126,000000,26.305,26.3408,26.2703,26.298,21986.571001764,0
+XRLV.US,D,20170127,000000,26.296,26.3587,26.2513,26.318,26374.636587367,0
+XRLV.US,D,20170130,000000,26.1846,26.2323,26.11,26.2323,30240.959666914,0
+XRLV.US,D,20170131,000000,26.1946,26.2273,26.1031,26.2136,29703.132613467,0
+XRLV.US,D,20170201,000000,26.2136,26.2145,26.0105,26.0932,187809.20706376,0
+XRLV.US,D,20170202,000000,26.1549,26.2136,26.1449,26.1746,31336.719458049,0
+XRLV.US,D,20170203,000000,26.2791,26.4074,26.2791,26.3697,18243.897880299,0
+XRLV.US,D,20170206,000000,26.3895,26.3895,26.2513,26.2791,30610.904256949,0
+XRLV.US,D,20170207,000000,26.2791,26.3895,26.2513,26.305,67658.643323659,0
+XRLV.US,D,20170208,000000,26.293,26.3797,26.2742,26.3487,22610.852497448,0
+XRLV.US,D,20170209,000000,26.4074,26.5498,26.2323,26.5029,47108.623460915,0
+XRLV.US,D,20170210,000000,26.5576,26.678,26.5438,26.6402,21889.058433195,0
+XRLV.US,D,20170213,000000,26.7337,26.8303,26.6969,26.7785,10638.922816134,0
+XRLV.US,D,20170214,000000,26.8063,26.866,26.7586,26.8382,12441.397408342,0
+XRLV.US,D,20170215,000000,26.7944,27.0531,26.7944,27.0073,10984.74058508,0
+XRLV.US,D,20170216,000000,27.0531,27.0551,26.9237,27.0551,9637.6597409316,0
+XRLV.US,D,20170217,000000,27.0441,27.1386,27.0411,27.1386,14793.76246454,0
+XRLV.US,D,20170221,000000,27.2212,27.2759,27.1555,27.239,18794.793628503,0
+XRLV.US,D,20170222,000000,27.2212,27.2212,27.1456,27.2212,23644.284667436,0
+XRLV.US,D,20170223,000000,27.3037,27.3037,27.2013,27.2719,23594.020456834,0
+XRLV.US,D,20170224,000000,27.2112,27.4181,27.2112,27.4181,27617.167873461,0
+XRLV.US,D,20170227,000000,27.4559,27.4559,27.3694,27.4141,19137.595544813,0
+XRLV.US,D,20170228,000000,27.4082,27.4082,27.3236,27.3604,9611.5223514183,0
+XRLV.US,D,20170301,000000,27.5633,27.7713,27.5633,27.7136,13980.487536991,0
+XRLV.US,D,20170302,000000,27.6649,27.7036,27.066,27.5633,30010.749582354,0
+XRLV.US,D,20170303,000000,27.5166,27.5544,27.4599,27.5415,61452.018598457,0
+XRLV.US,D,20170306,000000,27.4639,27.5086,27.4181,27.4828,11390.875406748,0
+XRLV.US,D,20170307,000000,27.4559,27.4758,27.3893,27.4121,10839.979658545,0
+XRLV.US,D,20170308,000000,27.4311,27.4619,27.3793,27.4082,9267.7151508968,0
+XRLV.US,D,20170309,000000,27.4082,27.446,27.3375,27.4101,17266.761626185,0
+XRLV.US,D,20170310,000000,27.5086,27.5315,27.4211,27.5166,16957.134088874,0
+XRLV.US,D,20170313,000000,27.5544,27.5832,27.4639,27.5832,25387.447491132,0
+XRLV.US,D,20170314,000000,27.4888,27.5156,27.437,27.4838,26169.558608108,0
+XRLV.US,D,20170315,000000,27.5822,27.7216,27.5415,27.7146,15979.99783476,0
+XRLV.US,D,20170316,000000,27.7593,27.7593,27.5812,27.6012,10534.373258081,0
+XRLV.US,D,20170317,000000,27.7066,27.7951,27.6827,27.7573,26075.061892175,0
+XRLV.US,D,20170320,000000,27.7593,27.7593,27.5982,27.6549,41998.763811061,0
+XRLV.US,D,20170321,000000,27.5613,27.5812,27.3564,27.3564,1921514.316893,0
+XRLV.US,D,20170322,000000,27.4261,27.4718,27.3017,27.4629,2205673.9839765,0
+XRLV.US,D,20170323,000000,27.4629,27.5445,27.3654,27.4062,32574.224323084,0
+XRLV.US,D,20170324,000000,27.4539,27.4868,27.2629,27.3584,38556.670668999,0
+XRLV.US,D,20170327,000000,27.1058,27.3246,27.1058,27.2918,20624.410894435,0
+XRLV.US,D,20170328,000000,27.3117,27.5136,27.2172,27.4718,37747.416878298,0
+XRLV.US,D,20170329,000000,27.4539,27.4539,27.3296,27.3783,13314.989388613,0
+XRLV.US,D,20170330,000000,27.4062,27.4818,27.3972,27.4798,22943.601571637,0
+XRLV.US,D,20170331,000000,27.4321,27.4868,27.4321,27.435,5193.2982394548,0
+XRLV.US,D,20170403,000000,27.436,27.436,27.2361,27.3117,12916.896840642,0
+XRLV.US,D,20170404,000000,27.2818,27.3375,27.2629,27.3296,36511.922581687,0
+XRLV.US,D,20170405,000000,27.4082,27.5325,27.2908,27.2908,9440.6240353697,0
+XRLV.US,D,20170406,000000,27.3385,27.4052,27.2629,27.3485,21009.434747651,0
+XRLV.US,D,20170407,000000,27.3017,27.4161,27.3017,27.3435,6402.6551465519,0
+XRLV.US,D,20170410,000000,27.3972,27.4629,27.3117,27.3773,16082.53682439,0
+XRLV.US,D,20170411,000000,27.3017,27.3624,27.2212,27.3356,12755.046082501,0
+XRLV.US,D,20170412,000000,27.3734,27.3734,27.2261,27.2361,6059.8532302426,0
+XRLV.US,D,20170413,000000,27.2062,27.2629,27.1197,27.1197,18018.714216799,0
+XRLV.US,D,20170417,000000,27.1346,27.3306,27.1346,27.3306,21505.039864192,0
+XRLV.US,D,20170418,000000,27.3306,27.3306,27.2371,27.3017,14918.417706835,0
+XRLV.US,D,20170419,000000,27.3674,27.3674,27.261,27.2739,7813.0688960593,0
+XRLV.US,D,20170420,000000,27.3495,27.5544,27.3395,27.5255,6130.2231250862,0
+XRLV.US,D,20170421,000000,27.4888,27.5255,27.4639,27.5235,9823.637320161,0
+XRLV.US,D,20170424,000000,27.8051,27.834,27.7414,27.834,18820.931018016,0
+XRLV.US,D,20170425,000000,27.825,27.9662,27.825,27.9602,12266.477955445,0
+XRLV.US,D,20170426,000000,27.9602,28.0179,27.8975,27.8975,15013.91970698,0
+XRLV.US,D,20170427,000000,27.9513,28.008,27.9364,27.9364,61500.272240636,0
+XRLV.US,D,20170428,000000,27.9702,27.9702,27.809,27.8428,4509.7049752602,0
+XRLV.US,D,20170501,000000,27.8877,27.8877,27.7793,27.8518,12517.799008457,0
+XRLV.US,D,20170502,000000,27.831,27.8518,27.7881,27.8428,21158.216811035,0
+XRLV.US,D,20170503,000000,27.825,27.834,27.7643,27.815,63887.822244256,0
+XRLV.US,D,20170504,000000,27.8717,27.9334,27.8051,27.9334,51034.258308974,0
+XRLV.US,D,20170505,000000,27.9702,28.0548,27.9165,28.0548,7257.1467267951,0
+XRLV.US,D,20170508,000000,28.008,28.008,27.9324,27.9374,20132.826914742,0
+XRLV.US,D,20170509,000000,27.9702,27.9702,27.8837,27.8877,13426.575936151,0
+XRLV.US,D,20170510,000000,27.834,27.9085,27.825,27.8877,8117.6700123107,0
+XRLV.US,D,20170511,000000,27.7235,27.8498,27.6927,27.833,13034.515093452,0
+XRLV.US,D,20170512,000000,27.7713,27.7881,27.7324,27.7414,8239.3094019689,0
+XRLV.US,D,20170515,000000,27.8031,27.9045,27.6817,27.8797,129950.07423918,0
+XRLV.US,D,20170516,000000,27.8498,27.9045,27.8041,27.832,10425.80256318,0
+XRLV.US,D,20170517,000000,27.635,27.6599,27.5315,27.5315,18423.843754256,0
+XRLV.US,D,20170518,000000,27.4529,27.6509,27.4529,27.6072,25632.736838873,0
+XRLV.US,D,20170519,000000,27.6072,27.7911,27.6072,27.7036,18115.221501156,0
+XRLV.US,D,20170522,000000,27.7773,27.9781,27.7773,27.9781,33416.652492782,0
+XRLV.US,D,20170523,000000,27.9145,27.9871,27.8955,27.9404,13816.626210427,0
+XRLV.US,D,20170524,000000,27.9334,28.0428,27.9334,28.0428,13700.013241829,0
+XRLV.US,D,20170525,000000,28.1194,28.2507,28.0657,28.2507,25458.822670188,0
+XRLV.US,D,20170526,000000,28.2099,28.2417,28.197,28.2417,4569.0167437711,0
+XRLV.US,D,20170530,000000,28.2328,28.2547,28.1682,28.2239,14851.063664627,0
+XRLV.US,D,20170531,000000,28.2994,28.3144,28.2368,28.3144,6383.5547465229,0
+XRLV.US,D,20170601,000000,28.3512,28.569,28.3422,28.569,17314.009984152,0
+XRLV.US,D,20170602,000000,28.6068,28.7004,28.5501,28.6665,23521.639993566,0
+XRLV.US,D,20170605,000000,28.6924,28.7004,28.6267,28.6446,15044.078233341,0
+XRLV.US,D,20170606,000000,28.5292,28.5501,28.4487,28.4487,15633.174781603,0
+XRLV.US,D,20170607,000000,28.5123,28.5123,28.4278,28.4497,4499.6521331396,0
+XRLV.US,D,20170608,000000,28.4089,28.4835,28.383,28.4328,17273.79861567,0
+XRLV.US,D,20170609,000000,28.569,28.569,28.4357,28.5074,7806.0319065749,0
+XRLV.US,D,20170612,000000,28.4447,28.5541,28.4367,28.5541,11122.46452213,0
+XRLV.US,D,20170613,000000,28.6068,28.7182,28.6068,28.7063,15692.486550114,0
+XRLV.US,D,20170614,000000,28.7531,28.771,28.6745,28.7093,16984.2767626,0
+XRLV.US,D,20170615,000000,28.6039,28.77,28.576,28.77,14587.67920107,0
+XRLV.US,D,20170616,000000,28.77,28.77,28.6794,28.761,11801.031365265,0
+XRLV.US,D,20170619,000000,28.8515,28.9142,28.8158,28.9142,55781.210358278,0
+XRLV.US,D,20170620,000000,28.9132,28.9132,28.7361,28.761,9025.4416557926,0
+XRLV.US,D,20170621,000000,28.7958,28.7958,28.6556,28.6794,3652.1975423808,0
+XRLV.US,D,20170622,000000,28.6794,28.6794,28.576,28.5949,19418.069839974,0
+XRLV.US,D,20170623,000000,28.6138,28.6227,28.5571,28.5591,10057.868541569,0
+XRLV.US,D,20170626,000000,28.6039,28.6606,28.5949,28.5949,16879.727204546,0
+XRLV.US,D,20170627,000000,28.6128,28.6128,28.4616,28.4905,8548.9369392805,0
+XRLV.US,D,20170628,000000,28.6039,28.6794,28.6039,28.6606,4478.5411646865,0
+XRLV.US,D,20170629,000000,28.6984,28.6984,28.2567,28.3681,16136.82217184,0
+XRLV.US,D,20170630,000000,28.4059,28.5472,28.4059,28.5322,9164.1708770557,0
+XRLV.US,D,20170703,000000,28.5372,28.6287,28.5292,28.5292,4761.0260282728,0
+XRLV.US,D,20170705,000000,28.586,28.5949,28.4905,28.576,16429.359877548,0
+XRLV.US,D,20170706,000000,28.4706,28.4706,28.3114,28.3114,4580.0748701037,0
+XRLV.US,D,20170707,000000,28.4208,28.5511,28.4208,28.5372,8218.1984335158,0
+XRLV.US,D,20170710,000000,28.5292,28.5372,28.4616,28.5093,14016.677768625,0
+XRLV.US,D,20170711,000000,28.4805,28.4905,28.396,28.4427,11773.88869154,0
+XRLV.US,D,20170712,000000,28.5472,28.6377,28.5472,28.6337,3929.6559849069,0
+XRLV.US,D,20170713,000000,28.5869,28.6417,28.5472,28.6337,9606.495930358,0
+XRLV.US,D,20170714,000000,28.6506,28.77,28.6506,28.761,6837.9432103699,0
+XRLV.US,D,20170717,000000,28.7511,28.7918,28.6894,28.7242,10035.752288904,0
+XRLV.US,D,20170718,000000,28.6984,28.77,28.6794,28.77,22718.417908137,0
+XRLV.US,D,20170719,000000,28.7958,28.8884,28.7869,28.8705,9562.2634250278,0
+XRLV.US,D,20170720,000000,28.8893,28.8893,28.8426,28.8705,1253.5894124274,0
+XRLV.US,D,20170721,000000,28.8336,28.9421,28.8336,28.9341,13718.108357646,0
+XRLV.US,D,20170724,000000,28.8973,28.9242,28.8515,28.9242,11993.040649767,0
+XRLV.US,D,20170725,000000,28.9988,29.0077,28.9421,28.9889,13301.920693857,0
+XRLV.US,D,20170726,000000,29.0176,29.0176,28.9002,28.9062,4713.7776703065,0
+XRLV.US,D,20170727,000000,28.9609,28.9609,28.7918,28.9341,6816.8322419169,0
+XRLV.US,D,20170728,000000,28.8705,28.9709,28.8336,28.9709,2717.2832251735,0
+XRLV.US,D,20170731,000000,29.0077,29.0176,28.9341,28.9341,14099.111074013,0
+XRLV.US,D,20170801,000000,29.0376,29.0873,28.9431,29.0873,12889.754166916,0
+XRLV.US,D,20170802,000000,29.0674,29.0813,29.0176,29.0376,9134.0123506941,0
+XRLV.US,D,20170803,000000,29.0575,29.1062,29.0276,29.0793,6579.5851678729,0
+XRLV.US,D,20170804,000000,29.148,29.155,29.0773,29.155,4281.5054591246,0
+XRLV.US,D,20170807,000000,29.1171,29.145,29.0873,29.136,20069.494009383,0
+XRLV.US,D,20170808,000000,29.145,29.1827,29.0475,29.0575,10887.228016511,0
+XRLV.US,D,20170809,000000,28.9421,29.0873,28.9421,29.0674,26590.772692957,0
+XRLV.US,D,20170810,000000,28.9988,28.9988,28.8893,28.8893,1632.5815603706,0
+XRLV.US,D,20170811,000000,28.8257,28.9341,28.8158,28.8158,23438.201403966,0
+XRLV.US,D,20170814,000000,28.9609,29.1171,28.9609,29.0943,7308.4162216097,0
+XRLV.US,D,20170815,000000,29.0813,29.1023,29.0376,29.0485,6222.7092725949,0
+XRLV.US,D,20170816,000000,29.2236,29.2394,29.2206,29.2206,3562.7272475082,0
+XRLV.US,D,20170817,000000,29.1807,29.1807,28.8336,28.8336,17374.327036875,0
+XRLV.US,D,20170818,000000,28.7958,28.9092,28.7511,28.8078,12351.927113469,0
+XRLV.US,D,20170821,000000,28.7789,28.8475,28.7312,28.8436,29267.844549649,0
+XRLV.US,D,20170822,000000,28.9988,29.0873,28.9609,29.0773,11239.077490728,0
+XRLV.US,D,20170823,000000,28.951,29.0077,28.8973,28.8973,11402.938817293,0
+XRLV.US,D,20170824,000000,28.8376,28.9142,28.8376,28.8615,6682.1241575021,0
+XRLV.US,D,20170825,000000,28.9062,29.0416,28.9062,28.9142,6761.5416102541,0
+XRLV.US,D,20170828,000000,28.9809,28.9809,28.8893,28.9242,4147.8026589218,0
+XRLV.US,D,20170829,000000,28.8794,28.9809,28.8794,28.9341,6411.7027044604,0
+XRLV.US,D,20170830,000000,28.9809,29.0306,28.951,29.0276,28026.318547766,0
+XRLV.US,D,20170831,000000,29.0873,29.155,29.0575,29.1171,26748.602314249,0
+XRLV.US,D,20170901,000000,29.2206,29.2206,29.1072,29.1171,11105.374690526,0
+XRLV.US,D,20170905,000000,29.0376,29.0376,28.8078,28.8515,11662.302144002,0
+XRLV.US,D,20170906,000000,28.9421,28.9839,28.9142,28.9142,2235.7520876011,0
+XRLV.US,D,20170907,000000,28.9609,28.9809,28.8515,28.8515,4283.5160275487,0
+XRLV.US,D,20170908,000000,28.8973,29.0624,28.8973,29.0216,2099.0334347622,0
+XRLV.US,D,20170911,000000,29.2027,29.3141,29.2027,29.2863,2757.4945936555,0
+XRLV.US,D,20170912,000000,29.3449,29.3947,29.3449,29.3788,5222.4514816042,0
+XRLV.US,D,20170913,000000,29.3608,29.3608,29.2892,29.3141,5917.1028721314,0
+XRLV.US,D,20170914,000000,29.2494,29.2951,29.2394,29.2951,4986.2096917723,0
+XRLV.US,D,20170915,000000,29.3051,29.3181,29.2444,29.3181,6880.1651472761,0
+XRLV.US,D,20170918,000000,29.3977,29.4455,29.3698,29.4455,145625.47095768,0
+XRLV.US,D,20170919,000000,29.4465,29.5072,29.4455,29.4992,5157.1080078209,0
+XRLV.US,D,20170920,000000,29.4992,29.5519,29.4702,29.5032,8548.9369392805,0
+XRLV.US,D,20170921,000000,29.4992,29.5269,29.4802,29.4802,7662.2762642516,0
+XRLV.US,D,20170922,000000,29.4932,29.4992,29.4702,29.4972,4423.2505330238,0
+XRLV.US,D,20170925,000000,29.5072,29.5072,29.3788,29.4932,139594.77096959,0
+XRLV.US,D,20170926,000000,29.5269,29.5349,29.4702,29.4702,4075.4221956541,0
+XRLV.US,D,20170927,000000,29.5449,29.5609,29.4524,29.5519,3475.2675210598,0
+XRLV.US,D,20170928,000000,29.4902,29.5639,29.4902,29.5639,4892.7182600515,0
+XRLV.US,D,20170929,000000,29.6176,29.6543,29.6046,29.6433,6445.8823676701,0
+XRLV.US,D,20171002,000000,29.723,29.8154,29.693,29.7975,147672.22961342,0
+XRLV.US,D,20171003,000000,29.8542,29.9129,29.8444,29.9129,2775.5897094724,0
+XRLV.US,D,20171004,000000,29.9608,29.9608,29.8074,29.9418,3816.058868945,0
+XRLV.US,D,20171005,000000,29.9608,30.0612,29.9508,30.0612,2499.1365511585,0
+XRLV.US,D,20171006,000000,29.9885,30.0562,29.9696,30.0342,8359.943507415,0
+XRLV.US,D,20171009,000000,29.9755,30.0075,29.9308,29.9418,42426.009601182,0
+XRLV.US,D,20171010,000000,30.0075,30.0075,29.9608,29.9985,17921.20164823,0
+XRLV.US,D,20171011,000000,30.0165,30.0512,29.9985,30.0342,9056.6054663662,0
+XRLV.US,D,20171012,000000,29.9508,30.1436,29.9508,30.1348,17644.748489917,0
+XRLV.US,D,20171013,000000,30.1806,30.2373,30.1626,30.1626,8758.0360553871,0
+XRLV.US,D,20171016,000000,30.1895,30.1984,30.1426,30.1626,153321.92688515,0
+XRLV.US,D,20171017,000000,30.1895,30.1984,30.0801,30.1626,4548.9110595301,0
+XRLV.US,D,20171018,000000,30.1716,30.2253,30.1189,30.1984,21633.716243335,0
+XRLV.US,D,20171019,000000,30.1436,30.3247,30.0989,30.3247,3905.5291638176,0
+XRLV.US,D,20171020,000000,30.3984,30.4441,30.3616,30.4321,4662.5081754919,0
+XRLV.US,D,20171023,000000,30.48,30.4898,30.4014,30.4014,6007.578451216,0
+XRLV.US,D,20171024,000000,30.472,30.4868,30.4351,30.4531,12969.171619668,0
+XRLV.US,D,20171025,000000,30.3517,30.3974,30.3297,30.3794,9415.4919300683,0
+XRLV.US,D,20171026,000000,30.4958,30.5277,30.468,30.4898,3756.747100434,0
+XRLV.US,D,20171027,000000,30.5178,30.5665,30.4253,30.5465,95340.149386691,0
+XRLV.US,D,20171030,000000,30.4341,30.4451,30.3247,30.3616,16068.462845421,0
+XRLV.US,D,20171031,000000,30.3337,30.3974,30.3337,30.3417,51992.294163059,0
+XRLV.US,D,20171101,000000,30.4988,30.5088,30.4004,30.4253,47579.096472155,0
+XRLV.US,D,20171102,000000,30.4531,30.5764,30.4531,30.5764,20746.050284093,0
+XRLV.US,D,20171103,000000,30.5864,30.6341,30.5615,30.6032,6358.4226412217,0
+XRLV.US,D,20171106,000000,30.5864,30.6192,30.5665,30.5864,28057.482358339,0
+XRLV.US,D,20171107,000000,30.6689,30.6988,30.6032,30.6391,21932.285654313,0
+XRLV.US,D,20171108,000000,30.6739,30.7515,30.6659,30.7465,28428.432232587,0
+XRLV.US,D,20171109,000000,30.6302,30.6689,30.4968,30.6112,7188.7874003757,0
+XRLV.US,D,20171110,000000,30.5864,30.6639,30.5655,30.6639,3799.9743215523,0
+XRLV.US,D,20171113,000000,30.5465,30.7465,30.5465,30.7196,23589.999319986,0
+XRLV.US,D,20171114,000000,30.6032,30.7655,30.5954,30.7655,5944.2455458568,0
+XRLV.US,D,20171115,000000,30.5864,30.7266,30.5764,30.6032,16368.037540612,0
+XRLV.US,D,20171116,000000,30.7416,30.839,30.7416,30.7734,15254.182633659,0
+XRLV.US,D,20171117,000000,30.7465,30.7465,30.7088,30.7088,3282.252952346,0
+XRLV.US,D,20171120,000000,30.7833,30.839,30.7655,30.8052,15966.929140004,0
+XRLV.US,D,20171121,000000,30.9326,31.035,30.9326,31.0161,7373.759695393,0
+XRLV.US,D,20171122,000000,30.9226,30.9504,30.8838,30.8927,12796.262735195,0
+XRLV.US,D,20171124,000000,30.9326,30.9972,30.9326,30.9664,1412.4243179315,0
+XRLV.US,D,20171127,000000,31.0121,31.0539,31.0071,31.0211,15703.544676447,0
+XRLV.US,D,20171128,000000,31.0927,31.3632,31.0927,31.3255,28594.304127575,0
+XRLV.US,D,20171129,000000,31.3642,31.4966,31.3642,31.4229,16894.806467727,0
+XRLV.US,D,20171130,000000,31.5225,31.8995,31.5225,31.7751,123424.77441876,0
+XRLV.US,D,20171201,000000,31.8049,31.8049,31.1951,31.6747,75643.615819979,0
+XRLV.US,D,20171204,000000,31.8805,31.9094,31.6269,31.6747,59439.439605932,0
+XRLV.US,D,20171205,000000,31.7383,31.7383,31.5403,31.5493,3453.1512683947,0
+XRLV.US,D,20171206,000000,31.5135,31.5363,31.4687,31.4996,5881.9179247096,0
+XRLV.US,D,20171207,000000,31.4687,31.5453,31.4687,31.4876,4691.6614176413,0
+XRLV.US,D,20171208,000000,31.598,31.6647,31.5263,31.6647,54856.348883192,0
+XRLV.US,D,20171211,000000,31.6269,31.6747,31.59,31.6359,12487.640482095,0
+XRLV.US,D,20171212,000000,31.6836,31.7383,31.6647,31.7004,14467.045095624,0
+XRLV.US,D,20171213,000000,31.7324,31.7661,31.6747,31.6935,14608.790169523,0
+XRLV.US,D,20171214,000000,31.6647,31.7184,31.4966,31.4966,23669.416772738,0
+XRLV.US,D,20171215,000000,31.6269,31.8517,31.6269,31.7571,77899.473591821,0
+XRLV.US,D,20171218,000000,31.9193,31.9482,31.8895,31.8995,9499.9358038806,0
+XRLV.US,D,20171219,000000,31.9094,31.9472,31.8885,31.8905,34343.524536294,0
+XRLV.US,D,20171220,000000,31.975,31.975,31.7851,31.7851,51258.436688261,0
+XRLV.US,D,20171221,000000,31.8995,31.9262,31.7473,31.7473,21870.963317379,0
+XRLV.US,D,20171222,000000,31.7751,31.7751,31.6994,31.7184,8658.512918394,0
+XRLV.US,D,20171226,000000,31.8049,31.8049,31.7463,31.7851,7833.1745803003,0
+XRLV.US,D,20171227,000000,31.8148,31.8805,31.8148,31.8258,6693.1822838347,0
+XRLV.US,D,20171228,000000,31.8805,31.9094,31.8049,31.9094,19491.455587454,0
+XRLV.US,D,20171229,000000,31.9651,31.9651,31.8895,31.9193,12016.162186644,0
+XRLV.US,D,20180102,000000,32.0208,32.0208,31.7661,31.803,63084.600158827,0
+XRLV.US,D,20180103,000000,31.8616,32.0756,31.8616,32.0616,18672.148954632,0
+XRLV.US,D,20180104,000000,32.0884,32.3132,32.0884,32.2685,15519.577665641,0
+XRLV.US,D,20180105,000000,32.3501,32.4396,32.3311,32.4396,11601.985091279,0
+XRLV.US,D,20180108,000000,32.4983,32.551,32.4625,32.536,217072.02519235,0
+XRLV.US,D,20180109,000000,32.6484,32.7728,32.6445,32.6445,13034.515093452,0
+XRLV.US,D,20180110,000000,32.6346,32.6346,32.5092,32.5859,28146.952653212,0
+XRLV.US,D,20180111,000000,32.6913,32.7628,32.6286,32.7628,15830.210487164,0
+XRLV.US,D,20180112,000000,32.7967,32.9876,32.7967,32.9399,19190.87560805,0
+XRLV.US,D,20180116,000000,33.132,33.132,32.7539,32.8494,41202.578715117,0
+XRLV.US,D,20180117,000000,32.9688,33.2135,32.9499,33.1757,18150.406448578,0
+XRLV.US,D,20180118,000000,33.1578,33.2434,33.0862,33.1578,22994.871066452,0
+XRLV.US,D,20180119,000000,33.2294,33.3011,33.1488,33.3011,23707.617572796,0
+XRLV.US,D,20180122,000000,33.309,33.4135,33.2374,33.4135,26532.466208659,0
+XRLV.US,D,20180123,000000,33.4313,33.4313,33.3756,33.3965,23972.007320564,0
+XRLV.US,D,20180124,000000,33.5149,33.6094,33.3756,33.5049,282231.53196485,0
+XRLV.US,D,20180125,000000,33.6661,33.676,33.5349,33.6561,40590.360629978,0
+XRLV.US,D,20180126,000000,33.7437,33.9844,33.686,33.9844,29717.206592436,0
+XRLV.US,D,20180129,000000,33.9934,34.06,33.7994,33.8094,22558.577718421,0
+XRLV.US,D,20180130,000000,33.6661,33.6661,33.4772,33.5417,30321.382403878,0
+XRLV.US,D,20180131,000000,33.5915,33.686,33.4215,33.5616,73635.057964302,0
+XRLV.US,D,20180201,000000,33.4442,33.6482,33.4343,33.5417,8168.9395071253,0
+XRLV.US,D,20180202,000000,33.3657,33.3657,32.8742,32.8832,28501.817980066,0
+XRLV.US,D,20180205,000000,32.6813,32.8832,31.5016,31.5583,184098.70303708,0
+XRLV.US,D,20180206,000000,30.9853,31.9641,30.7186,31.7831,314453.90681371,0
+XRLV.US,D,20180207,000000,31.793,32.3024,31.6527,31.803,205553.47869068,0
+XRLV.US,D,20180208,000000,31.8695,31.8695,30.7226,30.7316,38996.985153877,0
+XRLV.US,D,20180209,000000,30.9286,31.2001,30.3397,31.1186,46251.116028036,0
+XRLV.US,D,20180212,000000,31.3135,31.6637,31.1534,31.4578,27339.709430935,0
+XRLV.US,D,20180213,000000,31.3513,31.6387,31.3365,31.6387,35327.697779892,0
+XRLV.US,D,20180214,000000,31.4956,31.972,31.4956,31.9552,33595.593082528,0
+XRLV.US,D,20180215,000000,32.2277,32.3301,31.9452,32.3202,20459.54428366,0
+XRLV.US,D,20180216,000000,32.3401,32.6534,32.3252,32.5072,36591.34003444,0
+XRLV.US,D,20180220,000000,32.2367,32.4565,32.2367,32.2367,149172.11365779,0
+XRLV.US,D,20180221,000000,32.181,32.6435,32.0864,32.0864,25905.168860339,0
+XRLV.US,D,20180222,000000,32.171,32.3779,32.0516,32.1103,40072.639260771,0
+XRLV.US,D,20180223,000000,32.2367,32.4873,32.19,32.4873,58390.928172762,0
+XRLV.US,D,20180226,000000,32.6037,32.9121,32.6037,32.8742,32800.413270795,0
+XRLV.US,D,20180227,000000,32.8922,33.0344,32.7012,32.7012,22342.441612831,0
+XRLV.US,D,20180228,000000,32.7618,32.8295,32.2277,32.2277,31317.61905802,0
+XRLV.US,D,20180301,000000,32.2834,32.2834,31.6239,31.7443,22707.359781805,0
+XRLV.US,D,20180302,000000,31.4946,31.8785,31.4568,31.8398,12776.157050954,0
+XRLV.US,D,20180305,000000,31.7353,32.2367,31.6906,32.2367,77407.889612128,0
+XRLV.US,D,20180306,000000,32.2834,32.3441,32.1333,32.3252,22642.016308021,0
+XRLV.US,D,20180307,000000,32.0367,32.4705,32.0367,32.4705,10980.719448232,0
+XRLV.US,D,20180308,000000,32.4973,32.6474,32.4346,32.555,32455.600786062,0
+XRLV.US,D,20180309,000000,32.7201,33.2344,32.7201,33.2344,19771.929882617,0
+XRLV.US,D,20180312,000000,33.2244,33.2543,33.0176,33.115,36389.277907817,0
+XRLV.US,D,20180313,000000,33.2045,33.2045,32.8992,32.9797,42648.177412046,0
+XRLV.US,D,20180314,000000,32.9211,32.9409,32.6634,32.7201,22160.485170449,0
+XRLV.US,D,20180315,000000,32.7301,32.8872,32.7301,32.7987,25451.785680703,0
+XRLV.US,D,20180316,000000,32.8832,32.9986,32.8087,32.9409,66677.485932697,0
+XRLV.US,D,20180319,000000,32.8465,32.8465,32.4048,32.535,29670.963518681,0
+XRLV.US,D,20180320,000000,32.5849,32.7718,32.5849,32.7201,32365.125206978,0
+XRLV.US,D,20180321,000000,32.6813,32.8942,32.6435,32.6435,20672.664536614,0
+XRLV.US,D,20180322,000000,32.3948,32.3948,31.7621,31.7621,23017.992603329,0
+XRLV.US,D,20180323,000000,31.8388,31.9005,31.2161,31.2161,24775.229405993,0
+XRLV.US,D,20180326,000000,31.593,31.98,31.4996,31.9622,11130.506795827,0
+XRLV.US,D,20180327,000000,32.0069,32.1153,31.4826,31.4846,26535.482061295,0
+XRLV.US,D,20180328,000000,31.5363,31.7721,31.4736,31.4736,12406.21246092,0
+XRLV.US,D,20180329,000000,31.6407,32.0785,31.603,31.8775,20106.689525229,0
+XRLV.US,D,20180402,000000,31.8577,31.8577,30.8858,31.2061,69937.622632378,0
+XRLV.US,D,20180403,000000,31.3782,31.6309,31.3195,31.5643,20011.187525084,0
+XRLV.US,D,20180404,000000,31.1961,32.0357,31.1961,32.0069,24370.099868537,0
+XRLV.US,D,20180405,000000,32.189,32.2635,32.0556,32.2078,19336.641818798,0
+XRLV.US,D,20180406,000000,32.0069,32.0189,31.2817,31.4926,14097.100505589,0
+XRLV.US,D,20180409,000000,31.7054,32.0357,31.603,31.603,8510.7361392226,0
+XRLV.US,D,20180410,000000,31.9532,32.184,31.8865,31.9979,27981.080758223,0
+XRLV.US,D,20180411,000000,31.8775,32.0159,31.7811,31.8288,101472.38308021,0
+XRLV.US,D,20180412,000000,31.9432,32.2177,31.9432,32.0854,13276.788588555,0
+XRLV.US,D,20180413,000000,32.2535,32.2535,31.9055,32.0456,29248.74414962,0
+XRLV.US,D,20180416,000000,32.17,32.4306,32.17,32.3629,13694.986820769,0
+XRLV.US,D,20180417,000000,32.5142,32.5917,32.5062,32.535,7545.6632956538,0
+XRLV.US,D,20180418,000000,32.6494,32.7101,32.5819,32.6903,20300.709378155,0
+XRLV.US,D,20180419,000000,32.6435,32.7201,32.4406,32.5649,11814.100060021,0
+XRLV.US,D,20180420,000000,32.6236,32.6236,32.3291,32.3291,14909.370148926,0
+XRLV.US,D,20180423,000000,32.3948,32.4455,32.2924,32.4048,7927.6712962331,0
+XRLV.US,D,20180424,000000,32.4605,32.4783,31.6786,31.8497,32187.189901444,0
+XRLV.US,D,20180425,000000,31.7901,31.8855,31.5593,31.8,31746.875416566,0
+XRLV.US,D,20180426,000000,31.8765,32.189,31.8765,32.0556,12496.688040004,0
+XRLV.US,D,20180427,000000,32.0854,32.0854,31.9532,32.0456,13875.937978938,0
+XRLV.US,D,20180430,000000,32.0854,32.161,31.7711,31.7711,9991.5197835735,0
+XRLV.US,D,20180501,000000,31.6777,31.6826,31.4439,31.6687,6316.2007043155,0
+XRLV.US,D,20180502,000000,31.7234,31.7711,31.3772,31.4339,22548.524876301,0
+XRLV.US,D,20180503,000000,31.3065,31.5353,31.0638,31.4628,6997.783400086,0
+XRLV.US,D,20180504,000000,31.3095,31.8666,31.3095,31.7901,12620.337998086,0
+XRLV.US,D,20180507,000000,31.8855,31.9522,31.8,31.8,243176.24032667,0
+XRLV.US,D,20180508,000000,31.8378,31.9173,31.7801,31.8488,5296.842513296,0
+XRLV.US,D,20180509,000000,31.9045,32.175,31.8468,32.1223,16497.719203966,0
+XRLV.US,D,20180510,000000,32.2267,32.4406,32.2267,32.3849,8038.2525595587,0
+XRLV.US,D,20180511,000000,32.3481,32.55,32.3481,32.4505,9420.5183511286,0
+XRLV.US,D,20180514,000000,32.555,32.555,32.4138,32.4406,8134.7598439155,0
+XRLV.US,D,20180515,000000,32.2357,32.2734,32.1421,32.1988,19810.130682675,0
+XRLV.US,D,20180516,000000,32.161,32.3551,32.161,32.2437,37233.71664594,0
+XRLV.US,D,20180517,000000,32.2635,32.3571,32.189,32.2695,11282.304711847,0
+XRLV.US,D,20180518,000000,32.2357,32.3859,32.2357,32.3859,7462.2247060535,0
+XRLV.US,D,20180521,000000,32.5092,32.6236,32.5092,32.545,7172.7028529828,0
+XRLV.US,D,20180522,000000,32.5947,32.6037,32.4196,32.4216,16396.18549855,0
+XRLV.US,D,20180523,000000,32.2924,32.4625,32.2447,32.4625,21841.810075229,0
+XRLV.US,D,20180524,000000,32.3212,32.4783,32.2535,32.4505,6825.8797998254,0
+XRLV.US,D,20180525,000000,32.4048,32.4048,32.3391,32.3391,7943.7558436259,0
+XRLV.US,D,20180529,000000,32.161,32.161,31.8069,31.9532,16378.090382733,0
+XRLV.US,D,20180530,000000,32.1133,32.4813,32.1133,32.3988,24827.50418502,0
+XRLV.US,D,20180531,000000,32.3669,32.3669,32.0268,32.1293,8808.3002659896,0
+XRLV.US,D,20180601,000000,32.2535,32.3859,32.2535,32.3769,11470.2928595,0
+XRLV.US,D,20180604,000000,32.4863,32.5639,32.4465,32.5252,58199.924172473,0
+XRLV.US,D,20180605,000000,32.6137,32.6137,32.4505,32.5849,11096.327132618,0
+XRLV.US,D,20180606,000000,32.5849,32.8017,32.5849,32.8007,6521.2786835739,0
+XRLV.US,D,20180607,000000,32.8474,32.9429,32.8106,32.8942,27542.776841769,0
+XRLV.US,D,20180608,000000,32.8842,33.0882,32.8842,33.0792,9153.1127507231,0
+XRLV.US,D,20180611,000000,33.0832,33.105,32.9906,32.9906,16168.991266626,0
+XRLV.US,D,20180612,000000,32.9906,33.0693,32.9131,32.9807,18617.863607182,0
+XRLV.US,D,20180613,000000,33.0295,33.0782,32.8942,32.9042,27246.217999215,0
+XRLV.US,D,20180614,000000,33.0106,33.0106,32.8395,32.8842,13956.360715902,0
+XRLV.US,D,20180615,000000,32.7628,32.923,32.6853,32.923,20686.738515582,0
+XRLV.US,D,20180618,000000,32.7628,32.8106,32.6813,32.7917,5612.50175588,0
+XRLV.US,D,20180619,000000,32.6534,32.6534,32.4993,32.555,11705.529365121,0
+XRLV.US,D,20180620,000000,32.6336,32.6336,32.4953,32.5192,8196.0821808506,0
+XRLV.US,D,20180621,000000,32.4216,32.4376,32.2625,32.2625,35839.387443825,0
+XRLV.US,D,20180622,000000,32.3849,32.4843,32.3571,32.4296,46725.610176124,0
+XRLV.US,D,20180625,000000,32.2347,32.2605,31.9512,32.1033,103133.11259851,0
+XRLV.US,D,20180626,000000,32.16,32.2068,32.0646,32.0646,60788.531018504,0
+XRLV.US,D,20180627,000000,32.1213,32.2467,31.7492,31.793,37115.093108918,0
+XRLV.US,D,20180628,000000,31.7104,32.0377,31.7104,32.0208,5809.537461442,0
+XRLV.US,D,20180629,000000,32.0347,32.2675,32.0258,32.0258,21325.093990235,0
+XRLV.US,D,20180702,000000,31.8636,32.1123,31.8168,32.1033,38247.043131687,0
+XRLV.US,D,20180703,000000,32.188,32.2525,32.0159,32.0159,8498.672728678,0
+XRLV.US,D,20180705,000000,32.2167,32.2724,32.0646,32.2724,79139.994309491,0
+XRLV.US,D,20180706,000000,32.3849,32.5062,32.3769,32.4038,12995.309009182,0
+XRLV.US,D,20180709,000000,32.5242,32.739,32.5242,32.7101,8793.2210028088,0
+XRLV.US,D,20180710,000000,32.8425,32.8842,32.7628,32.8842,26477.175576996,0
+XRLV.US,D,20180711,000000,32.7002,32.7858,32.6634,32.6634,7429.0503270559,0
+XRLV.US,D,20180712,000000,32.8305,32.9329,32.8007,32.8942,8097.5643280697,0
+XRLV.US,D,20180713,000000,32.9042,33.0006,32.9042,32.9628,14541.436127315,0
+XRLV.US,D,20180716,000000,33.0106,33.0315,32.8564,32.8942,42145.53530602,0
+XRLV.US,D,20180717,000000,32.8106,33.134,32.8106,33.0971,43256.374360337,0
+XRLV.US,D,20180718,000000,33.117,33.2464,33.0981,33.1887,13060.652482965,0
+XRLV.US,D,20180719,000000,33.1607,33.1907,33.0792,33.1518,33921.305167233,0
+XRLV.US,D,20180720,000000,33.0394,33.1518,33.0394,33.0882,14110.169200346,0
+XRLV.US,D,20180723,000000,33.0295,33.0713,33.0106,33.0295,7179.7398424672,0
+XRLV.US,D,20180724,000000,33.0882,33.1976,33.0394,33.128,5295.8372290839,0
+XRLV.US,D,20180725,000000,33.0882,33.3756,33.0882,33.3706,8019.1521595297,0
+XRLV.US,D,20180726,000000,33.4562,33.5836,33.4562,33.5129,133017.19637014,0
+XRLV.US,D,20180727,000000,33.5886,33.5886,33.3846,33.4085,16435.39158282,0
+XRLV.US,D,20180730,000000,33.4722,33.4732,33.2164,33.2164,99317.053729564,0
+XRLV.US,D,20180731,000000,33.3129,33.5019,33.3129,33.5019,11063.15275362,0
+XRLV.US,D,20180801,000000,33.5099,33.5387,33.3766,33.4562,45446.888658395,0
+XRLV.US,D,20180802,000000,33.2464,33.483,33.2284,33.483,5622.5545980004,0
+XRLV.US,D,20180803,000000,33.4273,33.6074,33.4185,33.6074,9143.0599086026,0
+XRLV.US,D,20180806,000000,33.6074,33.7427,33.6074,33.6263,46015.879522416,0
+XRLV.US,D,20180807,000000,33.7039,33.8084,33.7039,33.7427,112698.39187617,0
+XRLV.US,D,20180808,000000,33.7168,33.7616,33.6641,33.674,745729.88134145,0
+XRLV.US,D,20180809,000000,33.7327,33.7606,33.674,33.683,7828.1481592401,0
+XRLV.US,D,20180810,000000,33.5209,33.5497,33.4085,33.4742,4156.8502168303,0
+XRLV.US,D,20180813,000000,33.5149,33.5149,33.3229,33.3985,5926.1504300398,0
+XRLV.US,D,20180814,000000,33.3985,33.5109,33.3905,33.5109,3135.4814573866,0
+XRLV.US,D,20180815,000000,33.3608,33.4283,33.2464,33.4025,10210.671741801,0
+XRLV.US,D,20180816,000000,33.493,33.7268,33.493,33.7218,3523.5211632383,0
+XRLV.US,D,20180817,000000,33.674,33.8979,33.674,33.873,2835.9067621955,0
+XRLV.US,D,20180820,000000,33.9357,34.0033,33.9018,33.9735,6564.5059046921,0
+XRLV.US,D,20180821,000000,34.06,34.069,33.9934,34.0132,14207.681768915,0
+XRLV.US,D,20180822,000000,33.9367,33.9367,33.8641,33.9277,76641.863042545,0
+XRLV.US,D,20180823,000000,33.8461,33.9188,33.7984,33.7984,521229.81110625,0
+XRLV.US,D,20180824,000000,33.9018,34.0312,33.8641,33.9834,117628.30565208,0
+XRLV.US,D,20180827,000000,34.06,34.2252,34.06,34.1515,4511.7155436843,0
+XRLV.US,D,20180828,000000,34.2212,34.253,34.1266,34.1883,14846.037243567,0
+XRLV.US,D,20180829,000000,34.1963,34.3465,34.1764,34.2928,9978.4510888169,0
+XRLV.US,D,20180830,000000,34.254,34.2898,34.1764,34.1764,3102.307078389,0
+XRLV.US,D,20180831,000000,34.1466,34.254,34.0789,34.2132,4662.5081754919,0
+XRLV.US,D,20180904,000000,34.1764,34.245,34.1217,34.245,11260.188459181,0
+XRLV.US,D,20180905,000000,34.1863,34.3216,34.1863,34.245,18303.20964881,0
+XRLV.US,D,20180906,000000,34.2629,34.455,34.25,34.455,9425.5447721889,0
+XRLV.US,D,20180907,000000,34.3027,34.4151,34.2958,34.3127,9226.4984982028,0
+XRLV.US,D,20180910,000000,34.453,34.453,34.3783,34.4052,148578.99597269,0
+XRLV.US,D,20180911,000000,34.3306,34.4171,34.3007,34.4171,5788.4264929889,0
+XRLV.US,D,20180912,000000,34.4052,34.4768,34.3624,34.434,8038.2525595587,0
+XRLV.US,D,20180913,000000,34.4798,34.6311,34.4798,34.6311,10957.597911355,0
+XRLV.US,D,20180914,000000,34.6778,34.6966,34.6101,34.6966,8524.8101181913,0
+XRLV.US,D,20180917,000000,34.6688,34.6778,34.5952,34.5952,90370.024242312,0
+XRLV.US,D,20180918,000000,34.5952,34.7922,34.5952,34.7135,20052.404177778,0
+XRLV.US,D,20180919,000000,34.7056,34.817,34.6778,34.6778,8487.6146023454,0
+XRLV.US,D,20180920,000000,34.7822,34.9663,34.7822,34.8697,29557.366402719,0
+XRLV.US,D,20180921,000000,34.995,35.014,34.9294,34.9483,8657.507634182,0
+XRLV.US,D,20180924,000000,34.9096,34.9096,34.6848,34.7135,6570.5376099644,0
+XRLV.US,D,20180925,000000,34.7623,34.7623,34.5862,34.6419,11266.220164454,0
+XRLV.US,D,20180926,000000,34.6509,34.6838,34.4798,34.4798,9524.0626249699,0
+XRLV.US,D,20180927,000000,34.452,34.5504,34.3773,34.3773,14903.338443654,0
+XRLV.US,D,20180928,000000,34.3495,34.4619,34.3495,34.4619,12671.607492901,0
+XRLV.US,D,20181001,000000,34.5852,34.6231,34.433,34.4619,13089.805725115,0
+XRLV.US,D,20181002,000000,34.4649,34.5464,34.4141,34.4967,47805.285419867,0
+XRLV.US,D,20181003,000000,34.5564,34.6409,34.3674,34.3773,61134.348787449,0
+XRLV.US,D,20181004,000000,34.3674,34.3943,34.069,34.2341,68339.220735217,0
+XRLV.US,D,20181005,000000,34.244,34.3017,34.0302,34.1515,15348.679349592,0
+XRLV.US,D,20181008,000000,34.1108,34.1953,34.0023,34.1655,35282.459990349,0
+XRLV.US,D,20181009,000000,34.1058,34.1754,34.0302,34.0779,12189.071071117,0
+XRLV.US,D,20181010,000000,34.059,34.059,33.0763,33.0763,9895.0124992166,0
+XRLV.US,D,20181011,000000,33.0076,33.0763,32.2108,32.2854,42320.454758917,0
+XRLV.US,D,20181012,000000,32.6943,32.6943,32.2207,32.4725,13518.056799448,0
+XRLV.US,D,20181015,000000,32.539,32.6266,32.4436,32.4436,10804.794711123,0
+XRLV.US,D,20181016,000000,32.5779,33.0991,32.5779,33.0663,17246.655941944,0
+XRLV.US,D,20181017,000000,33.0563,33.1747,32.7878,33.0941,32465.653628183,0
+XRLV.US,D,20181018,000000,32.9688,33.0862,32.6674,32.743,10545.431384413,0
+XRLV.US,D,20181019,000000,32.8365,33.0354,32.7589,32.7589,11436.113196291,0
+XRLV.US,D,20181022,000000,32.8534,32.8534,32.6176,32.6833,30066.040214017,0
+XRLV.US,D,20181023,000000,32.2377,32.5937,32.0069,32.4436,37669.004709758,0
+XRLV.US,D,20181024,000000,32.3789,32.4645,31.8168,31.8168,17397.448573752,0
+XRLV.US,D,20181025,000000,31.8825,32.1431,31.8825,32.0656,9953.3189835156,0
+XRLV.US,D,20181026,000000,31.7104,32.0436,31.4966,31.7483,9750.2515726813,0
+XRLV.US,D,20181029,000000,32.1143,32.3301,31.4489,31.7294,84823.871244428,0
+XRLV.US,D,20181030,000000,31.797,32.2377,31.7881,32.2377,17643.743205705,0
+XRLV.US,D,20181031,000000,32.5649,32.8106,32.5609,32.6474,4111.612427288,0
+XRLV.US,D,20181101,000000,32.5977,32.6883,32.5829,32.6474,9452.6874459143,0
+XRLV.US,D,20181102,000000,32.8733,33.0166,32.538,32.7141,11240.08277494,0
+XRLV.US,D,20181105,000000,32.7688,33.0146,32.7688,33.0076,22303.235528561,0
+XRLV.US,D,20181106,000000,32.9976,33.116,32.9976,33.0265,22476.144413034,0
+XRLV.US,D,20181107,000000,33.2931,33.7277,33.2931,33.7039,134869.93517295,0
+XRLV.US,D,20181108,000000,33.684,33.8193,33.6641,33.8193,14954.607938469,0
+XRLV.US,D,20181109,000000,33.694,33.7914,33.5676,33.7527,4182.9876063436,0
+XRLV.US,D,20181112,000000,33.7039,33.7039,33.3588,33.3588,6696.1981364708,0
+XRLV.US,D,20181113,000000,33.4234,33.4622,33.1936,33.2045,11451.192459471,0
+XRLV.US,D,20181114,000000,33.3965,33.3965,32.9876,32.9876,6391.5970202194,0
+XRLV.US,D,20181115,000000,32.8265,33.2632,32.7241,33.2632,5022.3999234061,0
+XRLV.US,D,20181116,000000,33.4752,33.5289,33.3895,33.491,4819.3325125718,0
+XRLV.US,D,20181119,000000,33.5915,33.5915,33.2274,33.3298,13049.594356633,0
+XRLV.US,D,20181120,000000,32.9867,33.0136,32.7131,32.7778,60958.42405034,0
+XRLV.US,D,20181121,000000,32.8624,32.9638,32.7231,32.7231,7584.8693799237,0
+XRLV.US,D,20181123,000000,32.6256,32.8156,32.5967,32.6933,47603.223293244,0
+XRLV.US,D,20181126,000000,32.929,33.0066,32.7868,32.9777,185110.01895441,0
+XRLV.US,D,20181127,000000,32.8445,33.0156,32.751,33.0156,239866.84470061,0
+XRLV.US,D,20181128,000000,33.114,33.6064,33.0553,33.6064,12875.680187948,0
+XRLV.US,D,20181129,000000,33.5009,33.681,33.4115,33.481,13335.095072854,0
+XRLV.US,D,20181130,000000,33.4542,33.7228,33.4542,33.7228,7581.8535272876,0
+XRLV.US,D,20181203,000000,34.0332,34.0332,33.6353,33.8839,21194.407042669,0
+XRLV.US,D,20181204,000000,33.8094,33.8651,33.0553,33.0941,164461.48123888,0
+XRLV.US,D,20181206,000000,32.6266,32.8524,32.0835,32.8524,6201.5983041418,0
+XRLV.US,D,20181207,000000,32.8812,32.9966,32.3004,32.3391,10948.550353446,0
+XRLV.US,D,20181210,000000,32.0327,32.3948,31.7074,32.2924,82855.524757232,0
+XRLV.US,D,20181211,000000,32.5868,32.6664,32.2028,32.2177,44846.733983801,0
+XRLV.US,D,20181212,000000,32.547,32.6833,32.3481,32.3481,96796.806209953,0
+XRLV.US,D,20181213,000000,32.4705,32.5202,32.2655,32.3859,11927.697175983,0
+XRLV.US,D,20181214,000000,32.1213,32.2078,31.8228,31.8616,36969.32689817,0
+XRLV.US,D,20181217,000000,31.7363,31.8666,31.225,31.2608,9886.9702255202,0
+XRLV.US,D,20181218,000000,31.4558,31.4936,30.9952,31.1196,16283.5936668,0
+XRLV.US,D,20181219,000000,31.1951,31.595,30.6312,30.851,67460.602333885,0
+XRLV.US,D,20181220,000000,30.5535,30.7107,30.261,30.261,37644.877888668,0
+XRLV.US,D,20181221,000000,30.3954,30.9087,29.9478,29.9478,33408.610219086,0
+XRLV.US,D,20181224,000000,29.737,29.737,29.1927,29.1927,20468.591841568,0
+XRLV.US,D,20181226,000000,29.2315,30.1945,29.0166,30.1945,13045.573219784,0
+XRLV.US,D,20181227,000000,29.7547,30.6152,29.5826,30.5794,46425.030196721,0
+XRLV.US,D,20181228,000000,30.7226,30.8828,30.4888,30.5495,140766.93236084,0
+XRLV.US,D,20181231,000000,30.6829,30.8729,30.6222,30.8729,14379.585369176,0
+XRLV.US,D,20190102,000000,30.3874,30.7406,30.3874,30.6829,44847.739268013,0
+XRLV.US,D,20190103,000000,30.5406,30.5406,30.0702,30.0702,16827.452425519,0
+XRLV.US,D,20190104,000000,30.4441,30.9544,30.4441,30.9316,6405.6709991881,0
+XRLV.US,D,20190107,000000,30.9405,31.2628,30.9176,31.035,23917.721973114,0
+XRLV.US,D,20190108,000000,31.3045,31.3235,31.045,31.2847,29010.491791364,0
+XRLV.US,D,20190109,000000,31.411,31.5413,31.2847,31.411,602925.23788278,0
+XRLV.US,D,20190110,000000,31.3424,31.6437,31.3414,31.6437,8614.2804130638,0
+XRLV.US,D,20190111,000000,31.5145,31.6667,31.4966,31.6279,32913.005102545,0
+XRLV.US,D,20190114,000000,31.4209,31.604,31.4209,31.5234,46844.233713146,0
+XRLV.US,D,20190115,000000,31.5513,31.8188,31.5513,31.8188,6487.0990203642,0
+XRLV.US,D,20190116,000000,31.8089,31.9134,31.799,31.8278,26244.954924012,0
+XRLV.US,D,20190117,000000,31.7691,32.1471,31.7691,32.1183,10509.241152779,0
+XRLV.US,D,20190118,000000,32.2994,32.5629,32.2994,32.5052,20440.443883631,0
+XRLV.US,D,20190122,000000,32.4853,32.4853,32.1551,32.2028,18040.830469465,0
+XRLV.US,D,20190123,000000,32.3918,32.3918,32.1143,32.3581,11124.475090554,0
+XRLV.US,D,20190124,000000,32.3541,32.3601,32.1949,32.3301,24816.446058687,0
+XRLV.US,D,20190125,000000,32.544,32.6206,32.5052,32.5182,9156.1286033592,0
+XRLV.US,D,20190128,000000,32.3351,32.4108,32.2088,32.4108,9741.2040147728,0
+XRLV.US,D,20190129,000000,32.4763,32.5222,32.3541,32.4386,19990.076556631,0
+XRLV.US,D,20190130,000000,32.6137,32.9479,32.5779,32.8345,7169.6870003467,0
+XRLV.US,D,20190131,000000,32.749,33.113,32.6903,33.113,7484.3409587187,0
+XRLV.US,D,20190201,000000,33.132,33.2662,33.132,33.2484,8586.1324551264,0
+XRLV.US,D,20190204,000000,33.2731,33.3696,33.0931,33.3696,8175.9764966097,0
+XRLV.US,D,20190205,000000,33.4552,33.4772,33.3895,33.4722,7455.1877165692,0
+XRLV.US,D,20190206,000000,33.4005,33.493,33.3975,33.4692,6569.5323257523,0
+XRLV.US,D,20190207,000000,33.3308,33.3895,33.1429,33.3209,13412.501957183,0
+XRLV.US,D,20190208,000000,33.2344,33.4015,33.1956,33.4015,3988.9677534178,0
+XRLV.US,D,20190211,000000,33.5209,33.5209,33.3895,33.4632,7252.1203057349,0
+XRLV.US,D,20190212,000000,33.6492,33.873,33.6492,33.8114,5133.9864709438,0
+XRLV.US,D,20190213,000000,33.9864,34.0053,33.8691,33.9337,9375.2805615864,0
+XRLV.US,D,20190214,000000,33.693,33.88,33.69,33.7775,21940.32792801,0
+XRLV.US,D,20190215,000000,34.0749,34.1525,34.0739,34.1525,4024.1527008396,0
+XRLV.US,D,20190219,000000,34.1824,34.251,34.1545,34.2192,6628.8440942634,0
+XRLV.US,D,20190220,000000,34.2699,34.3753,34.2699,34.3544,18953.628534007,0
+XRLV.US,D,20190221,000000,34.3376,34.3803,34.2212,34.3117,52307.953405642,0
+XRLV.US,D,20190222,000000,34.3843,34.4848,34.3843,34.4778,12634.411977055,0
+XRLV.US,D,20190225,000000,34.634,34.6538,34.4629,34.4629,18251.940153996,0
+XRLV.US,D,20190226,000000,34.4141,34.5405,34.4052,34.4052,36417.425865755,0
+XRLV.US,D,20190227,000000,34.3376,34.4718,34.3087,34.4231,21419.590706167,0
+XRLV.US,D,20190228,000000,34.4231,34.5803,34.4231,34.5285,21830.751948897,0
+XRLV.US,D,20190301,000000,34.7085,34.7603,34.5664,34.7085,29126.09947575,0
+XRLV.US,D,20190304,000000,34.9126,34.9126,34.3097,34.5285,12206.160902722,0
+XRLV.US,D,20190305,000000,34.443,34.5704,34.443,34.5285,7635.1335905263,0
+XRLV.US,D,20190306,000000,34.442,34.447,34.2799,34.3196,56524.115390984,0
+XRLV.US,D,20190307,000000,34.2997,34.2997,33.9605,34.0272,21367.315927141,0
+XRLV.US,D,20190308,000000,33.8302,33.9844,33.7487,33.9844,8053.3318227394,0
+XRLV.US,D,20190311,000000,34.0461,34.3564,34.0461,34.3475,15592.963413121,0
+XRLV.US,D,20190312,000000,34.443,34.5385,34.3853,34.453,82767.059746571,0
+XRLV.US,D,20190313,000000,34.5097,34.7523,34.5097,34.6161,8411.2130022295,0
+XRLV.US,D,20190314,000000,34.6001,34.6828,34.5684,34.6449,7645.1864326467,0
+XRLV.US,D,20190315,000000,34.6897,34.8529,34.6718,34.7056,15984.018971608,0
+XRLV.US,D,20190318,000000,34.8339,34.8489,34.7455,34.8489,13633.664483834,0
+XRLV.US,D,20190319,000000,34.9703,34.989,34.7235,34.7235,10031.731152055,0
+XRLV.US,D,20190320,000000,34.6718,34.6986,34.433,34.433,13773.398989309,0
+XRLV.US,D,20190321,000000,34.433,34.8042,34.433,34.8042,14374.558948116,0
+XRLV.US,D,20190322,000000,34.5196,34.5484,34.2948,34.3644,10344.374542004,0
+XRLV.US,D,20190325,000000,34.2172,34.4161,34.2172,34.3644,5994.5097564593,0
+XRLV.US,D,20190326,000000,34.5584,34.6718,34.432,34.6161,6298.1055884986,0
+XRLV.US,D,20190327,000000,34.6618,34.6618,34.443,34.5852,6262.9206410769,0
+XRLV.US,D,20190328,000000,34.6986,34.7952,34.5743,34.7752,15264.23547578,0
+XRLV.US,D,20190329,000000,34.9423,34.9801,34.8559,34.9801,18156.438153851,0
+XRLV.US,D,20190401,000000,35.1134,35.3135,35.1134,35.3135,20744.039715669,0
+XRLV.US,D,20190402,000000,35.3252,35.3252,35.2011,35.2985,20845.573421087,0
+XRLV.US,D,20190403,000000,35.4299,35.4299,35.2188,35.2785,13629.643346986,0
+XRLV.US,D,20190404,000000,35.2885,35.3732,35.2089,35.3732,35691.610664654,0
+XRLV.US,D,20190405,000000,35.4963,35.4963,35.3592,35.4636,81349.60900758,0
+XRLV.US,D,20190408,000000,35.4099,35.4786,35.3899,35.4686,12718.855850867,0
+XRLV.US,D,20190409,000000,35.3632,35.3632,35.2288,35.2288,10488.130184326,0
+XRLV.US,D,20190410,000000,35.2895,35.3075,35.2089,35.3015,13719.113641858,0
+XRLV.US,D,20190411,000000,35.3919,35.4099,35.2985,35.4099,77800.95573904,0
+XRLV.US,D,20190412,000000,35.594,35.6616,35.5453,35.6127,12403.196608284,0
+XRLV.US,D,20190415,000000,35.6417,35.6417,35.5353,35.6417,8693.6978658159,0
+XRLV.US,D,20190416,000000,35.7104,35.7104,35.594,35.594,6193.5560304454,0
+XRLV.US,D,20190417,000000,35.569,35.569,35.3035,35.3252,3289.2899418304,0
+XRLV.US,D,20190418,000000,35.4596,35.4596,35.2785,35.3899,2170.4086138178,0
+XRLV.US,D,20190422,000000,35.3155,35.3532,35.3155,35.3532,3290.2952260425,0
+XRLV.US,D,20190423,000000,35.4009,35.7451,35.4009,35.7104,17801.572826997,0
+XRLV.US,D,20190424,000000,35.6616,35.7681,35.6616,35.6804,5840.7012720155,0
+XRLV.US,D,20190425,000000,35.5453,35.7054,35.4249,35.6616,2680.0877093276,0
+XRLV.US,D,20190426,000000,35.7104,35.8913,35.6517,35.8913,3369.7126787945,0
+XRLV.US,D,20190429,000000,35.9948,35.9948,35.9112,35.9302,9726.1247515921,0
+XRLV.US,D,20190430,000000,35.9022,36.1619,35.9022,36.1619,7840.2115697847,0
+XRLV.US,D,20190501,000000,36.152,36.152,35.7104,35.7104,78383.015297818,0
+XRLV.US,D,20190502,000000,35.6804,35.8735,35.6517,35.7779,3595.901626506,0
+XRLV.US,D,20190503,000000,35.8635,36.0127,35.8635,35.9679,6546.4107888752,0
+XRLV.US,D,20190506,000000,35.5353,35.9639,35.5353,35.948,10553.47365811,0
+XRLV.US,D,20190507,000000,35.7441,35.7441,35.3532,35.4299,10708.287426766,0
+XRLV.US,D,20190508,000000,35.3919,35.6457,35.3919,35.4396,6684.1347259262,0
+XRLV.US,D,20190509,000000,35.2089,35.5183,35.1721,35.4876,7717.5668959144,0
+XRLV.US,D,20190510,000000,35.3442,35.7491,35.1334,35.7401,9887.9755097323,0
+XRLV.US,D,20190513,000000,35.2288,35.2855,35.0847,35.0847,8333.8061179016,0
+XRLV.US,D,20190514,000000,35.3155,35.5453,35.3155,35.3702,2601.6755407876,0
+XRLV.US,D,20190515,000000,35.2208,35.5501,35.2089,35.4626,2482.0467195536,0
+XRLV.US,D,20190516,000000,35.6227,35.8904,35.6227,35.7681,2256.8630560541,0
+XRLV.US,D,20190517,000000,35.5063,35.8465,35.5063,35.6904,10597.70616344,0
+XRLV.US,D,20190520,000000,35.6517,35.6914,35.5333,35.6107,2046.7586557356,0
+XRLV.US,D,20190521,000000,35.7681,35.9062,35.7681,35.8894,7882.4335066908,0
+XRLV.US,D,20190522,000000,35.8635,35.9202,35.8495,35.8725,4509.7049752602,0
+XRLV.US,D,20190523,000000,35.584,35.594,35.4029,35.5253,4691.6614176413,0
+XRLV.US,D,20190524,000000,35.7004,35.7004,35.5363,35.6327,5358.164850231,0
+XRLV.US,D,20190528,000000,35.7641,35.7878,35.3342,35.3342,50120.45496022,0
+XRLV.US,D,20190529,000000,35.2001,35.2775,35.0747,35.2775,3115.3757731456,0
+XRLV.US,D,20190530,000000,35.4199,35.4396,35.3205,35.3632,2692.1511198722,0
+XRLV.US,D,20190531,000000,35.0936,35.2318,35.0936,35.1344,6369.4807675542,0
+XRLV.US,D,20190603,000000,35.2001,35.5113,35.1901,35.3452,5848.7435457119,0
+XRLV.US,D,20190604,000000,35.6517,35.9202,35.6227,35.9202,21853.873485774,0
+XRLV.US,D,20190605,000000,36.0256,36.345,36.0256,36.345,22686.248813351,0
+XRLV.US,D,20190606,000000,36.4235,36.6722,36.4036,36.5837,723885.05541358,0
+XRLV.US,D,20190607,000000,36.7199,36.9517,36.7199,36.8851,48953.319990028,0
+XRLV.US,D,20190610,000000,37.0393,37.0493,36.906,36.906,8242.325254605,0
+XRLV.US,D,20190611,000000,37.088,37.088,36.6662,36.7199,16085.552677026,0
+XRLV.US,D,20190612,000000,36.8065,36.908,36.7389,36.8264,213894.32179806,0
+XRLV.US,D,20190613,000000,36.8463,36.903,36.7866,36.8105,24494.755110832,0
+XRLV.US,D,20190614,000000,36.9299,36.9557,36.7966,36.9557,6113.1332934813,0
+XRLV.US,D,20190617,000000,36.9617,36.9617,36.716,36.716,5901.0183247385,0
+XRLV.US,D,20190618,000000,36.8851,37.088,36.8652,36.9418,38642.119827023,0
+XRLV.US,D,20190619,000000,36.9418,37.0433,36.8851,37.0393,11875.422396956,0
+XRLV.US,D,20190620,000000,37.3248,37.4043,37.1418,37.3566,23372.857930182,0
+XRLV.US,D,20190621,000000,37.3188,37.4143,37.2024,37.2691,6729.3725154685,0
+XRLV.US,D,20190624,000000,37.3466,37.3466,37.2024,37.2024,7517.5153377163,0
+XRLV.US,D,20190625,000000,37.2312,37.2562,37.098,37.1447,11743.730165179,0
+XRLV.US,D,20190626,000000,37.0811,37.0811,36.7289,36.7289,16399.201351186,0
+XRLV.US,D,20190627,000000,36.8055,36.9906,36.7756,36.9756,20584.199525953,0
+XRLV.US,D,20190628,000000,37.0591,37.2194,37.0493,37.2194,9455.7032985504,0
+XRLV.US,D,20190701,000000,37.481,37.5387,37.3725,37.5387,14384.611790236,0
+XRLV.US,D,20190702,000000,37.5227,37.6461,37.453,37.6361,34287.228620419,0
+XRLV.US,D,20190703,000000,37.7903,38.0002,37.7903,38.0002,3610.9808896867,0
+XRLV.US,D,20190705,000000,37.9923,37.9923,37.7346,37.9097,8358.9382232029,0
+XRLV.US,D,20190708,000000,37.9346,37.9346,37.7704,37.84,14089.058231893,0
+XRLV.US,D,20190709,000000,37.6948,37.8202,37.6948,37.8202,16266.503835195,0
+XRLV.US,D,20190710,000000,37.9405,37.9405,37.8301,37.8301,26698.338103646,0
+XRLV.US,D,20190711,000000,37.9246,37.9246,37.7615,37.8868,10565.537068654,0
+XRLV.US,D,20190712,000000,37.9733,38.0688,37.9057,38.0688,6738.4200733769,0
+XRLV.US,D,20190715,000000,38.0728,38.0887,38.032,38.0738,17844.800048114,0
+XRLV.US,D,20190716,000000,38.049,38.1305,37.9396,37.9634,11617.06435446,0
+XRLV.US,D,20190717,000000,37.9923,37.9923,37.7704,37.7833,28189.174590118,0
+XRLV.US,D,20190718,000000,37.7246,37.9057,37.6799,37.9057,7665.2921168878,0
+XRLV.US,D,20190719,000000,37.9634,37.9634,37.6461,37.6461,6622.8123889911,0
+XRLV.US,D,20190722,000000,37.6948,37.7555,37.6202,37.656,111279.93585296,0
+XRLV.US,D,20190723,000000,37.8202,37.8599,37.666,37.849,64657.869950687,0
+XRLV.US,D,20190724,000000,37.7903,37.8102,37.6361,37.8102,6626.8335258393,0
+XRLV.US,D,20190725,000000,37.7346,37.849,37.6988,37.7625,13094.832146175,0
+XRLV.US,D,20190726,000000,37.9246,38.0598,37.9246,38.0598,2819.8222148027,0
+XRLV.US,D,20190729,000000,38.0798,38.0937,37.9634,37.9833,229866.27735912,0
+XRLV.US,D,20190730,000000,37.7903,37.9445,37.7525,37.8202,126064.65075961,0
+XRLV.US,D,20190731,000000,37.84,37.8957,37.3656,37.5098,10407.707447363,0
+XRLV.US,D,20190801,000000,37.4909,37.8868,37.2691,37.2691,23495.502604053,0
+XRLV.US,D,20190802,000000,37.2204,37.3377,37.0284,37.2014,12114.680039425,0
+XRLV.US,D,20190805,000000,36.7568,36.7568,35.954,36.1749,15150.638359818,0
+XRLV.US,D,20190806,000000,36.3131,36.6802,36.1798,36.6613,191124.63439511,0
+XRLV.US,D,20190807,000000,36.0704,36.8145,36.0704,36.718,102368.09131314,0
+XRLV.US,D,20190808,000000,36.9507,37.3845,36.912,37.3755,7538.6263061694,0
+XRLV.US,D,20190809,000000,37.2989,37.3755,37.1248,37.3278,7168.6817161346,0
+XRLV.US,D,20190812,000000,37.1437,37.2342,36.8343,36.8702,12712.824145595,0
+XRLV.US,D,20190813,000000,37.2989,37.453,37.2502,37.3208,32465.653628183,0
+XRLV.US,D,20190814,000000,36.8343,36.8453,36.3529,36.3549,10688.181742525,0
+XRLV.US,D,20190815,000000,36.4404,36.6414,36.3041,36.5916,24512.850226649,0
+XRLV.US,D,20190816,000000,36.708,37.1398,36.708,37.0581,11508.493659558,0
+XRLV.US,D,20190819,000000,37.3755,37.4442,37.2989,37.3954,3620.0284475951,0
+XRLV.US,D,20190820,000000,37.097,37.3278,37.0214,37.0214,6773.6050207987,0
+XRLV.US,D,20190821,000000,37.2014,37.2184,37.1248,37.2014,13934.244463237,0
+XRLV.US,D,20190822,000000,37.2989,37.3188,37.0671,37.2849,8402.1654443211,0
+XRLV.US,D,20190823,000000,37.1248,37.2204,36.2873,36.2873,9334.0639088922,0
+XRLV.US,D,20190826,000000,36.5509,36.7279,36.4812,36.7279,10417.760289484,0
+XRLV.US,D,20190827,000000,36.9607,36.9607,36.71,36.8175,5591.3907874269,0
+XRLV.US,D,20190828,000000,36.6981,37.0284,36.6891,36.9984,10344.374542004,0
+XRLV.US,D,20190829,000000,37.2889,37.4143,37.1735,37.3755,6060.8585144546,0
+XRLV.US,D,20190830,000000,37.6271,37.6271,37.3566,37.4879,12111.664186789,0
+XRLV.US,D,20190903,000000,37.2889,37.2889,37.1148,37.2552,7630.1071694661,0
+XRLV.US,D,20190904,000000,37.472,37.6083,37.4342,37.6083,9554.2211513314,0
+XRLV.US,D,20190905,000000,37.9783,38.0907,37.9783,38.0151,13869.906273665,0
+XRLV.US,D,20190906,000000,38.1792,38.2579,38.1614,38.1614,7131.4862002888,0
+XRLV.US,D,20190909,000000,38.3355,38.3355,37.9893,38.041,10949.555637658,0
+XRLV.US,D,20190910,000000,37.9743,37.9743,37.6351,37.849,2897.2290991306,0
+XRLV.US,D,20190911,000000,37.9057,38.0808,37.849,38.0808,6980.6935684811,0
+XRLV.US,D,20190912,000000,38.1205,38.2768,38.1205,38.2211,5388.3233765926,0
+XRLV.US,D,20190913,000000,38.3355,38.3355,38.1992,38.2041,6694.1875680467,0
+XRLV.US,D,20190916,000000,38.1007,38.1007,38.0201,38.043,10327.284710399,0
+XRLV.US,D,20190917,000000,38.0838,38.2856,38.0838,38.2856,4023.1474166275,0
+XRLV.US,D,20190918,000000,38.1902,38.3723,38.1037,38.3693,7458.2035692053,0
+XRLV.US,D,20190919,000000,38.3912,38.5154,38.2469,38.2469,11121.459237918,0
+XRLV.US,D,20190920,000000,38.3553,38.3912,38.1594,38.1594,6965.6143053005,0
+XRLV.US,D,20190923,000000,38.041,38.2081,38.041,38.1375,7359.6857164244,0
+XRLV.US,D,20190924,000000,38.3453,38.3453,37.8868,37.9793,8924.9132345875,0
+XRLV.US,D,20190925,000000,38.0608,38.1494,37.9156,38.1295,6511.2258414534,0
+XRLV.US,D,20190926,000000,38.1892,38.2329,38.0221,38.1365,8563.0109182492,0
+XRLV.US,D,20190927,000000,38.2768,38.2768,37.8152,37.9773,7228.9987688578,0
+XRLV.US,D,20190930,000000,38.0608,38.2668,38.0608,38.1693,43436.320234293,0
+XRLV.US,D,20191001,000000,38.1982,38.1982,37.6928,37.7008,8496.6621602539,0
+XRLV.US,D,20191002,000000,37.5197,37.5197,36.8722,37.0114,9784.4312358911,0
+XRLV.US,D,20191003,000000,36.8125,37.1915,36.8125,37.1915,9379.3016984346,0
+XRLV.US,D,20191004,000000,37.5297,37.8132,37.4292,37.8132,11065.163322044,0
+XRLV.US,D,20191007,000000,37.7525,37.8102,37.5824,37.658,8890.7335713778,0
+XRLV.US,D,20191008,000000,37.3089,37.3089,37.0164,37.0214,7121.4333581683,0
+XRLV.US,D,20191009,000000,37.2094,37.3934,37.1228,37.278,6491.1201572124,0
+XRLV.US,D,20191010,000000,37.3934,37.6511,37.3934,37.5367,8394.1231706247,0
+XRLV.US,D,20191011,000000,38.0022,38.0608,37.8301,37.849,26200.722418681,0
+XRLV.US,D,20191014,000000,37.8589,37.8589,37.7177,37.7525,6880.1651472761,0
+XRLV.US,D,20191015,000000,37.8102,38.041,37.7615,37.9057,215451.50704253,0
+XRLV.US,D,20191016,000000,37.849,37.9644,37.8002,37.8779,19568.862471782,0
+XRLV.US,D,20191017,000000,37.9455,38.1107,37.9445,37.9763,7831.1640118762,0
+XRLV.US,D,20191018,000000,37.9256,38.0598,37.9256,38.0598,5180.2295446981,0
+XRLV.US,D,20191021,000000,38.1982,38.2379,38.1295,38.1693,12694.729029778,0
+XRLV.US,D,20191022,000000,38.1395,38.1395,37.9376,37.9376,4042.2478166565,0
+XRLV.US,D,20191023,000000,37.9644,38.041,37.9256,38.0161,5895.9919036783,0
+XRLV.US,D,20191024,000000,38.1295,38.1395,37.9843,38.041,17766.387879575,0
+XRLV.US,D,20191025,000000,37.9554,38.0559,37.9554,37.9743,22844.078434644,0
+XRLV.US,D,20191028,000000,38.1107,38.1594,38.0638,38.0798,5097.7962393099,0
+XRLV.US,D,20191029,000000,38.0907,38.409,38.0907,38.3345,4541.8740700458,0
+XRLV.US,D,20191030,000000,38.1107,38.3453,38.0907,38.3453,10445.90824742,0
+XRLV.US,D,20191031,000000,38.2956,38.2956,38.0579,38.2061,3700.4511845592,0
+XRLV.US,D,20191101,000000,38.3822,38.4956,38.3822,38.4379,10905.323132328,0
+XRLV.US,D,20191104,000000,38.5851,38.5851,38.4508,38.4508,26083.104165871,0
+XRLV.US,D,20191105,000000,38.4319,38.5056,38.421,38.4587,32280.681333165,0
+XRLV.US,D,20191106,000000,38.5464,38.6717,38.5464,38.6717,11082.253153649,0
+XRLV.US,D,20191107,000000,38.7989,38.7989,38.614,38.614,13365.253599216,0
+XRLV.US,D,20191108,000000,38.6608,38.6647,38.6041,38.6637,5820.5955877745,0
+XRLV.US,D,20191111,000000,38.6238,38.6328,38.5761,38.5761,5467.7408293447,0
+XRLV.US,D,20191112,000000,38.6657,38.6727,38.5761,38.617,3082.2013941479,0
+XRLV.US,D,20191113,000000,38.5851,38.7642,38.5851,38.7422,7739.6831485796,0
+XRLV.US,D,20191114,000000,38.7492,38.8189,38.6608,38.8189,11712.566354605,0
+XRLV.US,D,20191115,000000,38.9581,38.975,38.8796,38.965,4223.1989748256,0
+XRLV.US,D,20191118,000000,38.9561,39.0118,38.9363,38.975,12959.118777548,0
+XRLV.US,D,20191119,000000,39.0118,39.0794,38.975,39.0327,18718.392028387,0
+XRLV.US,D,20191120,000000,38.9363,39.0108,38.7791,38.9163,20253.461020189,0
+XRLV.US,D,20191121,000000,38.8279,38.8506,38.7195,38.788,10003.583194118,0
+XRLV.US,D,20191122,000000,38.9163,38.9463,38.8189,38.9343,10363.474942033,0
+XRLV.US,D,20191125,000000,39.004,39.1094,39.004,39.0894,6542.389652027,0
+XRLV.US,D,20191126,000000,39.0695,39.3053,39.0695,39.3053,14800.799454025,0
+XRLV.US,D,20191127,000000,39.3053,39.4406,39.3053,39.4406,5327.0010396575,0
+XRLV.US,D,20191129,000000,39.4306,39.4406,39.3352,39.3451,2878.1286991016,0
+XRLV.US,D,20191202,000000,39.4506,39.4506,39.004,39.004,15530.635791974,0
+XRLV.US,D,20191203,000000,38.7791,38.8089,38.6278,38.7989,14078.00010556,0
+XRLV.US,D,20191204,000000,38.8925,39.0884,38.8925,38.965,10515.272858052,0
+XRLV.US,D,20191205,000000,39.0307,39.1184,38.985,39.0894,9523.0573407578,0
+XRLV.US,D,20191206,000000,39.2565,39.4823,39.2565,39.4018,5933.1874195242,0
+XRLV.US,D,20191209,000000,39.4018,39.4306,39.3639,39.3639,2971.6201308224,0
+XRLV.US,D,20191210,000000,39.355,39.4585,39.3441,39.355,15586.931707849,0
+XRLV.US,D,20191211,000000,39.4117,39.4117,39.3053,39.355,3789.9214794318,0
+XRLV.US,D,20191212,000000,39.3252,39.6963,39.3252,39.6117,10621.832984529,0
+XRLV.US,D,20191213,000000,39.6316,39.6316,39.4833,39.6217,6071.9166407872,0
+XRLV.US,D,20191216,000000,39.7599,39.8674,39.7599,39.7997,2549.400761761,0
+XRLV.US,D,20191217,000000,39.8385,39.9071,39.8385,39.8514,5953.2931037652,0
+XRLV.US,D,20191218,000000,39.8245,39.8245,39.739,39.742,2924.371772856,0
+XRLV.US,D,20191219,000000,39.8584,39.9071,39.8235,39.8285,1864.8022133543,0
+XRLV.US,D,20191220,000000,39.9469,40.1439,39.9469,40.0345,14171.491537281,0
+XRLV.US,D,20191223,000000,40.1677,40.1677,39.9668,39.9768,13288.8519991,0
+XRLV.US,D,20191224,000000,39.9708,39.9867,39.9469,39.9718,7500.4255061115,0
+XRLV.US,D,20191226,000000,40.0623,40.0812,39.9877,40.0503,3100.2965099649,0
+XRLV.US,D,20191227,000000,40.1777,40.1777,40.0623,40.12,6593.6591468416,0
+XRLV.US,D,20191230,000000,40.1579,40.1579,39.9171,39.9768,11810.078923173,0
+XRLV.US,D,20191231,000000,39.9966,40.0812,39.8743,40.0722,10610.774858197,0
+XRLV.US,D,20200102,000000,40.1976,40.1976,39.9867,40.1489,9306.9212351669,0
+XRLV.US,D,20200103,000000,39.8872,40.0992,39.8872,40.0772,5203.3510815753,0
+XRLV.US,D,20200106,000000,39.8674,40.0345,39.8484,40.0345,537011.76795124,0
+XRLV.US,D,20200107,000000,39.9469,39.9956,39.8772,39.8922,261191.93869085,0
+XRLV.US,D,20200108,000000,39.9569,40.124,39.9569,40.0255,2430.777224739,0
+XRLV.US,D,20200109,000000,40.1299,40.2751,40.1299,40.2643,6589.6380099934,0
+XRLV.US,D,20200110,000000,40.2673,40.3,40.114,40.114,15870.421855647,0
+XRLV.US,D,20200113,000000,40.1677,40.304,40.1677,40.304,12105.632481516,0
+XRLV.US,D,20200114,000000,40.2603,40.3328,40.2254,40.2364,35545.844453906,0
+XRLV.US,D,20200115,000000,40.4284,40.4891,40.3338,40.3717,15182.807454604,0
+XRLV.US,D,20200116,000000,40.5178,40.6532,40.5119,40.6432,11659.286291366,0
+XRLV.US,D,20200117,000000,40.7426,40.8043,40.7338,40.8043,4559.9691858627,0
+XRLV.US,D,20200121,000000,40.7129,40.8193,40.6741,40.7129,12544.941682182,0
+XRLV.US,D,20200122,000000,40.9427,40.9427,40.7416,40.7796,19897.590409122,0
+XRLV.US,D,20200123,000000,40.5656,40.863,40.5656,40.863,30380.694172389,0
+XRLV.US,D,20200124,000000,40.9267,40.9267,40.4084,40.5835,8598.195865671,0
+XRLV.US,D,20200127,000000,40.0872,40.326,40.0872,40.1459,3989.9730376299,0
+XRLV.US,D,20200128,000000,40.2633,40.5518,40.2633,40.4681,3313.4167629197,0
+XRLV.US,D,20200129,000000,40.5069,40.6145,40.4084,40.4084,2294.0585719001,0
+XRLV.US,D,20200130,000000,40.1856,40.6632,40.1549,40.6632,7575.8218220152,0
+XRLV.US,D,20200131,000000,40.4781,40.5358,39.9788,40.0265,12594.200608573,0
+XRLV.US,D,20200203,000000,40.1856,40.4094,40.1856,40.2881,3818.0694373691,0
+XRLV.US,D,20200204,000000,40.6642,40.868,40.6642,40.6642,7457.1982849933,0
+XRLV.US,D,20200205,000000,40.9934,41.1992,40.9754,41.1575,4014.099858719,0
+XRLV.US,D,20200206,000000,41.2092,41.2092,41.1068,41.1385,3077.1749730877,0
+XRLV.US,D,20200207,000000,41.0421,41.0968,40.9397,41.0034,7848.253843481,0
+XRLV.US,D,20200210,000000,40.9754,41.2292,40.9754,41.2292,3799.9743215523,0
+XRLV.US,D,20200211,000000,41.4033,41.5167,41.3654,41.3654,2923.3664886439,0
+XRLV.US,D,20200212,000000,41.46,41.46,41.3554,41.442,13847.790021,0
+XRLV.US,D,20200213,000000,41.3166,41.5773,41.3166,41.5197,11587.91111231,0
+XRLV.US,D,20200214,000000,41.6271,41.6818,41.5624,41.6818,6060.8585144546,0
+XRLV.US,D,20200218,000000,41.5674,41.6171,41.4033,41.5097,5528.0578820677,0
+XRLV.US,D,20200219,000000,41.5574,41.6429,41.5574,41.5694,5986.4674827629,0
+XRLV.US,D,20200220,000000,41.4798,41.5226,41.1405,41.4191,14510.272316742,0
+XRLV.US,D,20200221,000000,41.2779,41.2779,41.1108,41.2002,2998.7628045477,0
+XRLV.US,D,20200224,000000,40.1559,40.4621,40.0126,40.1856,13830.700189395,0
+XRLV.US,D,20200225,000000,40.2633,40.2633,38.8994,38.9123,17265.756341973,0
+XRLV.US,D,20200226,000000,39.0834,39.5063,38.6637,38.6637,12000.077639251,0
+XRLV.US,D,20200227,000000,38.1594,38.5134,37.0383,37.0383,19899.600977546,0
+XRLV.US,D,20200228,000000,35.9938,36.4494,35.4706,36.3071,74452.354028698,0
+XRLV.US,D,20200302,000000,36.4245,37.9564,36.2982,37.9564,34161.568093912,0
+XRLV.US,D,20200303,000000,38.051,38.4916,36.9219,37.2164,32954.221755239,0
+XRLV.US,D,20200304,000000,37.7685,38.6548,37.5038,38.6548,25256.760543565,0
+XRLV.US,D,20200305,000000,37.7108,37.9873,37.0383,37.3406,14116.200905618,0
+XRLV.US,D,20200306,000000,36.0535,36.713,35.8218,36.713,8627.3491078205,0
+XRLV.US,D,20200309,000000,33.7567,34.7066,33.5626,33.677,96730.457451958,0
+XRLV.US,D,20200310,000000,34.5932,35.1344,33.8233,35.1344,13977.471684355,0
+XRLV.US,D,20200311,000000,34.2023,34.247,33.1687,33.6124,30557.62419371,0
+XRLV.US,D,20200312,000000,30.6162,32.0586,30.3646,30.4551,81974.895787475,0
+XRLV.US,D,20200313,000000,32.0387,32.2545,30.1875,32.2545,125458.46437974,0
+XRLV.US,D,20200316,000000,27.4509,30.4998,27.4509,28.4049,113114.57953996,0
+XRLV.US,D,20200317,000000,28.948,29.9835,28.201,29.8434,61580.6949776,0
+XRLV.US,D,20200318,000000,27.9841,28.3194,26.304,27.9444,56769.404738724,0
+XRLV.US,D,20200319,000000,27.5564,28.4387,26.7984,28.0925,53037.789743591,0
+XRLV.US,D,20200320,000000,28.2497,28.4138,26.8043,26.8273,32040.418406485,0
+XRLV.US,D,20200323,000000,26.6015,26.6015,25.3401,25.6713,56054.647663956,0
+XRLV.US,D,20200324,000000,27.0679,28.4954,27.0679,28.4954,16200.1550772,0
+XRLV.US,D,20200325,000000,28.7292,30.1656,27.9951,29.1788,57847.069414043,0
+XRLV.US,D,20200326,000000,29.3171,31.1126,29.3171,31.0539,40703.95774594,0
+XRLV.US,D,20200327,000000,29.9218,30.9484,29.736,30.1069,65116.279551382,0
+XRLV.US,D,20200330,000000,30.3714,31.1344,30.0869,31.1344,36703.931866188,0
+XRLV.US,D,20200331,000000,31.0539,31.0539,30.3714,30.5148,20307.74636764,0
+XRLV.US,D,20200401,000000,29.1987,29.5399,28.7968,29.0913,56593.480001615,0
+XRLV.US,D,20200402,000000,29.0614,29.6663,29.0515,29.6663,174434.90590664,0
+XRLV.US,D,20200403,000000,29.4912,29.6333,28.8167,29.1211,14143.343579344,0
+XRLV.US,D,20200406,000000,30.2343,31.3384,30.2343,31.2011,51373.039088435,0
+XRLV.US,D,20200407,000000,32.3531,32.5082,31.4648,31.4648,55025.236630816,0
+XRLV.US,D,20200408,000000,31.7363,32.6266,31.582,32.4306,16172.007119262,0
+XRLV.US,D,20200409,000000,33.0186,33.6531,33.0186,33.4045,10152.365257502,0
+XRLV.US,D,20200413,000000,33.1727,33.1727,32.3441,32.6266,15885.501118827,0
+XRLV.US,D,20200414,000000,33.2712,33.4662,33.0086,33.3598,82760.022757087,0
+XRLV.US,D,20200415,000000,32.5272,32.5272,32.1003,32.2964,20383.142683544,0
+XRLV.US,D,20200416,000000,32.3063,32.3063,31.8935,32.2197,9156.1286033592,0
+XRLV.US,D,20200417,000000,32.9599,33.4472,32.9499,33.4472,17639.722068857,0
+XRLV.US,D,20200420,000000,32.8195,33.2115,32.6216,32.7888,29449.80099203,0
+XRLV.US,D,20200421,000000,31.9572,31.9572,31.7004,31.7483,12975.203324941,0
+XRLV.US,D,20200422,000000,32.2088,32.5032,32.0795,32.4028,9107.8749611808,0
+XRLV.US,D,20200423,000000,32.3779,32.74,32.2038,32.2237,13487.898273086,0
+XRLV.US,D,20200424,000000,32.3779,32.6614,32.1541,32.6206,15629.153644755,0
+XRLV.US,D,20200427,000000,32.8195,33.5616,32.8195,33.5427,9093.8009822121,0
+XRLV.US,D,20200428,000000,33.9914,34.1675,33.6114,33.6114,3516.4841737539,0
+XRLV.US,D,20200429,000000,34.2172,34.6291,34.1376,34.3843,18775.693228474,0
+XRLV.US,D,20200430,000000,33.9347,33.9347,33.6443,33.7507,7347.6223058798,0
+XRLV.US,D,20200501,000000,33.0146,33.0743,32.7897,32.7897,6810.8005366446,0
+XRLV.US,D,20200504,000000,32.4555,32.739,32.4455,32.739,3725.5832898605,0
+XRLV.US,D,20200505,000000,33.0643,33.3508,33.0046,33.0046,3909.5503006658,0
+XRLV.US,D,20200506,000000,32.9061,32.9459,32.5222,32.557,2883.1551201619,0
+XRLV.US,D,20200507,000000,32.7897,33.3538,32.7897,33.0743,11476.324564773,0
+XRLV.US,D,20200508,000000,33.5219,33.6233,33.4442,33.6233,14799.794169813,0
+XRLV.US,D,20200511,000000,33.2971,33.5417,33.1887,33.4333,17680.938721551,0
+XRLV.US,D,20200512,000000,33.4343,33.482,32.7141,32.7141,16783.219920189,0
+XRLV.US,D,20200513,000000,32.3004,32.3779,31.6727,31.8408,60393.454323167,0
+XRLV.US,D,20200514,000000,31.4199,32.2734,31.3115,32.2734,27907.695010744,0
+XRLV.US,D,20200515,000000,32.0248,32.4645,31.9124,32.4635,5670.8082401789,0
+XRLV.US,D,20200518,000000,33.2434,33.5387,33.1847,33.4403,86780.154321078,0
+XRLV.US,D,20200519,000000,33.3129,33.4205,33.104,33.104,42632.092864653,0
+XRLV.US,D,20200520,000000,33.3528,33.5387,33.3528,33.3796,14361.490253359,0
+XRLV.US,D,20200521,000000,33.3428,33.4165,33.2035,33.2055,7698.4664958855,0
+XRLV.US,D,20200522,000000,33.1657,33.3628,33.128,33.3628,52118.959973777,0
+XRLV.US,D,20200526,000000,34.1157,34.1157,33.8233,33.8431,12047.325997217,0
+XRLV.US,D,20200527,000000,34.255,34.6768,34.1058,34.6768,84832.918802336,0
+XRLV.US,D,20200528,000000,34.9026,35.0767,34.7235,34.7822,12383.090924043,0
+XRLV.US,D,20200529,000000,34.6678,35.014,34.4619,35.014,40184.225808309,0
+XRLV.US,D,20200601,000000,34.813,35.0587,34.813,34.99,16420.312319639,0
+XRLV.US,D,20200602,000000,35.0388,35.2478,35.0388,35.2478,1291.7902124854,0
+XRLV.US,D,20200603,000000,35.6377,35.8148,35.6177,35.7351,7326.5113374267,0
+XRLV.US,D,20200604,000000,35.579,35.6804,35.579,35.6497,2571.5170144261,0
+XRLV.US,D,20200605,000000,36.2853,36.5628,36.2853,36.3927,7476.2986850223,0
+XRLV.US,D,20200608,000000,36.5598,36.7249,36.521,36.7249,3845.2121110946,0
+XRLV.US,D,20200609,000000,36.5976,36.5976,36.2157,36.2157,2750.4576041711,0
+XRLV.US,D,20200610,000000,36.1987,36.1987,35.9461,35.9461,2000.5155819812,0
+XRLV.US,D,20200611,000000,35.0787,35.0975,33.9407,33.9407,5464.7249767085,0
+XRLV.US,D,20200612,000000,34.8628,34.8628,33.7467,34.2918,11085.269006285,0
+XRLV.US,D,20200615,000000,33.7168,34.638,33.7168,34.5474,16350.947709008,0
+XRLV.US,D,20200616,000000,35.4526,35.4686,34.8727,35.1174,33512.154492927,0
+XRLV.US,D,20200617,000000,35.2258,35.3929,35.0877,35.1571,10642.943952982,0
+XRLV.US,D,20200618,000000,34.9026,35.1671,34.9026,35.1374,4910.8133758684,0
+XRLV.US,D,20200619,000000,35.3929,35.5113,34.8032,34.9126,29477.948949967,0
+XRLV.US,D,20200622,000000,34.7652,35.0907,34.7066,35.0418,8459.466644408,0
+XRLV.US,D,20200623,000000,35.3165,35.3262,35.1044,35.1044,2557.4430354574,0
+XRLV.US,D,20200624,000000,34.815,34.815,34.1366,34.242,35269.391295593,0
+XRLV.US,D,20200625,000000,34.1167,34.5852,34.1128,34.5852,1935.1721081979,0
+XRLV.US,D,20200626,000000,34.2162,34.2162,34.0053,34.1018,6927.4135052425,0
+XRLV.US,D,20200629,000000,34.246,34.5017,34.246,34.4917,9705.013783139,0
+XRLV.US,D,20200630,000000,34.5614,34.9633,34.5315,34.9633,16152.906719233,0
+XRLV.US,D,20200701,000000,35.1314,35.1941,35.0408,35.0687,9797.4999306476,0
+XRLV.US,D,20200702,000000,35.4944,35.5333,35.2388,35.2468,1703.9567394262,0
+XRLV.US,D,20200706,000000,35.6694,35.7114,35.5333,35.6694,13902.075368451,0
+XRLV.US,D,20200707,000000,35.4896,35.6616,35.3542,35.3542,21084.831063555,0
+XRLV.US,D,20200708,000000,35.4357,35.5063,35.1503,35.3492,12363.990524014,0
+XRLV.US,D,20200709,000000,35.1891,35.3462,34.9146,35.1234,3940.7141112393,0
+XRLV.US,D,20200710,000000,35.0607,35.4746,35.0607,35.4656,10175.486794379,0
+XRLV.US,D,20200713,000000,35.6694,35.9152,35.3829,35.3829,8834.437655503,0
+XRLV.US,D,20200714,000000,35.0907,36.0018,35.0907,36.0018,6495.1412940607,0
+XRLV.US,D,20200715,000000,36.2704,36.6225,36.2704,36.5598,4140.7656694374,0
+XRLV.US,D,20200716,000000,36.4375,36.6553,36.4375,36.6553,2955.5355834295,0
+XRLV.US,D,20200717,000000,36.7021,36.9707,36.6971,36.899,12693.723745566,0
+XRLV.US,D,20200720,000000,36.712,37.0064,36.712,36.889,7729.630306459,0
+XRLV.US,D,20200721,000000,37.2054,37.2532,37.0671,37.0671,9449.6715932781,0
+XRLV.US,D,20200722,000000,37.1935,37.3337,37.1935,37.3318,9068.6688769108,0
+XRLV.US,D,20200723,000000,37.3218,37.4501,37.1348,37.1845,9856.8116991587,0
+XRLV.US,D,20200724,000000,37.0164,37.0164,36.8204,36.9259,12186.055218481,0
+XRLV.US,D,20200727,000000,37.1795,37.2272,37.096,37.1845,4787.1634177862,0
+XRLV.US,D,20200728,000000,37.1348,37.1348,36.909,36.9239,2214.641119148,0
+XRLV.US,D,20200729,000000,37.0761,37.4501,37.0761,37.3765,4558.9639016506,0
+XRLV.US,D,20200730,000000,37.0661,37.278,37.0064,37.2771,1729.0888447274,0
+XRLV.US,D,20200731,000000,37.2819,37.3636,36.9677,37.3636,1304.8589072421,0
+XRLV.US,D,20200803,000000,37.5297,37.7177,37.5297,37.6461,4709.7565334583,0
+XRLV.US,D,20200804,000000,37.4203,37.657,37.4203,37.6541,5214.4092079079,0
+XRLV.US,D,20200805,000000,37.6848,37.838,37.6848,37.7933,36910.015129659,0
+XRLV.US,D,20200806,000000,37.7635,37.7645,37.6073,37.7535,4673.5663018245,0
+XRLV.US,D,20200807,000000,37.9027,38.0648,37.9027,38.0648,4993.2466812566,0
+XRLV.US,D,20200810,000000,38.03,38.1772,38.03,38.1195,2115.1179821551,0
+XRLV.US,D,20200811,000000,38.3752,38.3892,38.029,38.029,2798.7112463496,0
+XRLV.US,D,20200812,000000,38.0798,38.4449,38.0798,38.3553,19405.001145218,0
+XRLV.US,D,20200813,000000,38.2768,38.3265,38.2768,38.3265,634.3343378041,0
+XRLV.US,D,20200814,000000,38.4647,38.4647,38.2071,38.2778,1598.4018971608,0
+XRLV.US,D,20200817,000000,38.3156,38.3902,38.3156,38.3752,855.49686445528,0
+XRLV.US,D,20200818,000000,38.3365,38.4547,38.3365,38.3752,3352.6228471896,0
+XRLV.US,D,20200819,000000,38.3752,38.5364,38.2916,38.2916,2581.5698565466,0
+XRLV.US,D,20200820,000000,38.1584,38.2171,38.1385,38.1912,2385.5394351967,0
+XRLV.US,D,20200821,000000,37.9903,38.2171,37.9903,38.2071,4051.295374565,0
+XRLV.US,D,20200824,000000,38.3255,38.3872,38.2469,38.3255,5622.5545980004,0
+XRLV.US,D,20200825,000000,38.5324,38.5324,38.3553,38.4489,4065.3693535337,0
+XRLV.US,D,20200826,000000,38.5464,38.7592,38.5464,38.7592,11037.015364107,0
+XRLV.US,D,20200827,000000,38.7085,38.7372,38.7085,38.7372,2055.806213644,0
+XRLV.US,D,20200828,000000,38.7772,38.7791,38.6408,38.7791,8608.2487077915,0
+XRLV.US,D,20200831,000000,38.8269,38.8566,38.8179,38.8179,4493.6204278673,0
+XRLV.US,D,20200901,000000,38.7234,38.8467,38.7005,38.8349,2567.4958775779,0
+XRLV.US,D,20200902,000000,39.2495,39.6137,39.2495,39.555,5955.3036721893,0
+XRLV.US,D,20200903,000000,39.3998,39.3998,38.1882,38.3285,62807.141716302,0
+XRLV.US,D,20200904,000000,38.5324,38.5324,37.6938,37.9803,7853.2802645413,0
+XRLV.US,D,20200908,000000,37.5605,37.5605,37.3089,37.3089,1434.5405705966,0
+XRLV.US,D,20200909,000000,37.5665,38.2469,37.5665,38.1554,3964.8409323286,0
+XRLV.US,D,20200910,000000,38.2171,38.2171,37.5764,37.5764,4479.5464488986,0
+XRLV.US,D,20200911,000000,37.7635,37.8579,37.6252,37.8311,4391.0814382382,0
+XRLV.US,D,20200914,000000,38.0101,38.3355,38.0101,38.2071,3397.860636732,0
+XRLV.US,D,20200915,000000,38.3056,38.5831,38.3056,38.4349,5621.5493137884,0
+XRLV.US,D,20200916,000000,38.611,38.611,38.2856,38.2856,5805.5163245937,0
+XRLV.US,D,20200917,000000,37.7635,38.1842,37.7635,38.0997,5735.1464297502,0
+XRLV.US,D,20200918,000000,38.0997,38.1584,37.7137,37.8888,33913.262893536,0
+XRLV.US,D,20200921,000000,37.102,37.3109,37.0084,37.3109,1873.8497712628,0
+XRLV.US,D,20200922,000000,37.4273,37.6719,37.2342,37.6341,4267.4314801559,0
+XRLV.US,D,20200923,000000,37.5595,37.5595,36.9607,36.9607,2198.5565717552,0
+XRLV.US,D,20200924,000000,36.9776,36.9776,36.9329,36.9467,1435.5458548087,0
+XRLV.US,D,20200925,000000,37.1118,37.3426,37.0821,37.3426,6218.6881357467,0
+XRLV.US,D,20200928,000000,37.3914,38.0031,37.3914,37.8659,5763.2943876875,0
+XRLV.US,D,20200929,000000,37.7266,37.9982,37.7266,37.7675,13986.519242263,0
+XRLV.US,D,20200930,000000,38.0181,38.1812,37.7465,37.9753,4585.101291164,0
+XRLV.US,D,20201001,000000,37.9445,37.9445,37.7813,37.8957,1302.848338818,0
+XRLV.US,D,20201002,000000,37.7018,37.8321,37.7018,37.7316,1591.3649076765,0
+XRLV.US,D,20201005,000000,37.9833,38.3185,37.9833,38.3166,3019.8737730008,0
+XRLV.US,D,20201006,000000,38.4527,38.4857,37.9396,37.9396,1497.8734759558,0
+XRLV.US,D,20201007,000000,38.3882,38.5781,38.3882,38.5254,2769.5580042001,0
+XRLV.US,D,20201008,000000,38.7572,38.7989,38.6548,38.7989,1024.3846120798,0
+XRLV.US,D,20201009,000000,38.993,39.1184,38.9223,39.0477,5392.3445134408,0
+XRLV.US,D,20201012,000000,39.4356,39.553,39.4356,39.4813,3259.1314154689,0
+XRLV.US,D,20201013,000000,39.3202,39.3412,39.1581,39.2725,4445.3667856889,0
+XRLV.US,D,20201014,000000,39.0984,39.4167,39.0198,39.0198,2274.9581718711,0
+XRLV.US,D,20201015,000000,38.7772,38.8906,38.6398,38.8906,1536.0742760137,0
+XRLV.US,D,20201016,000000,38.9502,39.2268,38.9502,39.0168,3017.8632045767,0
+XRLV.US,D,20201019,000000,38.8806,38.9103,38.3772,38.4369,11217.966522275,0
+XRLV.US,D,20201020,000000,38.5851,38.6548,38.4906,38.4906,922.85090666269,0
+XRLV.US,D,20201021,000000,38.3076,38.7125,38.3076,38.4,2870.0864254052,0
+XRLV.US,D,20201022,000000,38.417,38.5951,38.417,38.5951,969.09398041703,0
+XRLV.US,D,20201023,000000,38.5711,38.7442,38.5711,38.7442,656.45059046921,0
+XRLV.US,D,20201026,000000,38.2589,38.2589,38.0221,38.1335,1481.788928563,0
+XRLV.US,D,20201027,000000,38.2191,38.2986,38.0121,38.0121,2306.1219824447,0
+XRLV.US,D,20201028,000000,37.3894,37.4003,36.8195,36.8195,7478.3092534464,0
+XRLV.US,D,20201029,000000,36.887,37.1695,36.887,36.9169,6859.054178823,0
+XRLV.US,D,20201030,000000,36.887,36.887,36.3231,36.6016,5171.1819867896,0
+XRLV.US,D,20201102,000000,37.1437,37.3894,37.1437,37.2322,997.24193835445,0
+XRLV.US,D,20201103,000000,37.9435,37.9435,37.8152,37.8579,2263.9000455385,0
+XRLV.US,D,20201104,000000,38.2876,38.8497,38.2191,38.3882,4338.8066592116,0
+XRLV.US,D,20201105,000000,38.8935,38.9253,38.8049,38.8049,996.2366541424,0
+XRLV.US,D,20201106,000000,38.7821,39.0934,38.7821,39.0447,10170.460373319,0
+XRLV.US,D,20201109,000000,39.8097,40.2136,39.0617,39.0617,1227.4520229141,0
+XRLV.US,D,20201110,000000,38.8716,39.1869,38.8716,39.1869,1651.6819603995,0
+XRLV.US,D,20201111,000000,39.2168,39.4206,39.2168,39.3461,3312.4114787076,0
+XRLV.US,D,20201112,000000,39.1084,39.3062,38.8606,39.0168,1921.0981292291,0
+XRLV.US,D,20201113,000000,39.0884,39.7201,39.0884,39.6465,3311.4061944956,0
+XRLV.US,D,20201116,000000,39.8594,39.9887,39.7898,39.8822,6447.8929360942,0
+XRLV.US,D,20201117,000000,39.6306,39.8594,39.6306,39.8067,5476.7883872531,0
+XRLV.US,D,20201118,000000,39.8097,39.8195,39.3362,39.3362,4250.3416485511,0
+XRLV.US,D,20201119,000000,39.3461,39.5073,39.3461,39.5073,5871.8650825891,0
+XRLV.US,D,20201120,000000,39.4734,39.5112,39.3899,39.3899,2992.7310992755,0
+XRLV.US,D,20201123,000000,39.4226,39.4226,39.4226,39.4226,164.86661077635,0
+XRLV.US,D,20201124,000000,39.7201,39.9091,39.7002,39.7688,6286.0421779541,0
+XRLV.US,D,20201125,000000,39.5907,39.6853,39.5907,39.6406,1294.8060651215,0
+XRLV.US,D,20201127,000000,39.8185,39.8185,39.7888,39.7888,142.75035811122,0
+XRLV.US,D,20201130,000000,39.6406,39.8077,39.6406,39.8077,696.66195895125,0
+XRLV.US,D,20201201,000000,40.1509,40.1509,40.1509,40.1509,184.97229501736,0
+XRLV.US,D,20201202,000000,40.0086,40.0136,39.8713,39.9329,4233.2518169462,0
+XRLV.US,D,20201203,000000,39.74,40.0175,39.74,39.8136,13057.636630329,0
+XRLV.US,D,20201204,000000,40.0056,40.2334,40.0056,40.2334,664.49286416562,0
+XRLV.US,D,20201207,000000,39.7599,40.2563,39.7599,40.1419,2603.6861092117,0
+XRLV.US,D,20201208,000000,40.302,40.3597,40.302,40.3537,832.37532757811,0
+XRLV.US,D,20201209,000000,40.2533,40.3607,40.2056,40.3607,4901.76581796,0
+XRLV.US,D,20201210,000000,40.1737,40.1787,40.0563,40.1439,1488.8259180473,0
+XRLV.US,D,20201211,000000,40.125,40.1946,40.125,40.1946,126.66581071841,0
+XRLV.US,D,20201214,000000,40.4304,40.7189,40.1946,40.1946,1525.0161496811,0
+XRLV.US,D,20201215,000000,40.4701,40.5338,40.4701,40.5338,518.72665341824,0
+XRLV.US,D,20201216,000000,40.6194,40.679,40.5099,40.5745,6175.4609146284,0
+XRLV.US,D,20201217,000000,40.7576,40.873,40.7377,40.8492,7917.6184541125,0
+XRLV.US,D,20201218,000000,40.679,40.9694,40.679,40.9694,1505.9157496522,0
+XRLV.US,D,20201221,000000,40.2334,40.5895,40.0473,40.5468,969.09398041703,0
+XRLV.US,D,20201222,000000,40.4602,40.5895,40.4404,40.4811,20551.025146955,0
+XRLV.US,D,20201223,000000,40.5298,40.6342,40.5238,40.5238,2639.8763408456,0
+XRLV.US,D,20201224,000000,40.5895,40.6115,40.4502,40.6115,2525.2739406717,0
+XRLV.US,D,20201228,000000,40.6602,40.6771,40.6592,40.6771,3909.5503006658,0
+XRLV.US,D,20201229,000000,40.7377,40.7377,40.5398,40.5805,3586.8540685975,0
+XRLV.US,D,20201230,000000,40.6592,40.6592,40.5696,40.6154,1538.0848444378,0
+XRLV.US,D,20201231,000000,40.5498,40.9517,40.5498,40.9347,2155.329350637,0
+XRLV.US,D,20210104,000000,40.9457,40.9457,40.3418,40.4284,9133.007066482,0
+XRLV.US,D,20210105,000000,40.4801,40.6989,40.298,40.6472,6563.50062048,0
+XRLV.US,D,20210106,000000,40.4404,41.3923,40.4404,41.2192,3118.3916257818,0
+XRLV.US,D,20210107,000000,41.0231,41.6459,41.0231,41.5972,3319.448468192,0
+XRLV.US,D,20210108,000000,41.7563,41.7752,41.6559,41.7752,5604.4594821836,0
+XRLV.US,D,20210111,000000,41.428,41.8359,41.428,41.7245,5449.6457135277,0
+XRLV.US,D,20210112,000000,41.7056,41.7454,41.7056,41.7454,1171.1561070393,0
+XRLV.US,D,20210113,000000,41.5962,41.6121,41.5892,41.5892,372.96044267087,0
+XRLV.US,D,20210114,000000,41.6519,41.6519,41.44,41.44,3621.0337318072,0
+XRLV.US,D,20210115,000000,41.2312,41.447,41.2312,41.432,7476.2986850223,0
+XRLV.US,D,20210119,000000,41.6121,41.7116,41.5823,41.6648,7879.4176540546,0
+XRLV.US,D,20210120,000000,41.8896,41.9971,41.8608,41.9971,688.61968525484,0
+XRLV.US,D,20210121,000000,41.9086,41.9086,41.8011,41.813,2152.3134980009,0
+XRLV.US,D,20210122,000000,41.5236,41.7136,41.5236,41.6321,13046.578503996,0
+XRLV.US,D,20210125,000000,41.463,41.7842,41.463,41.7405,1315.9170335745,0
+XRLV.US,D,20210126,000000,41.7016,41.7016,41.6618,41.6618,571.00143244489,0
+XRLV.US,D,20210127,000000,41.0491,41.1228,40.6642,40.7426,2235.7520876011,0
+XRLV.US,D,20210128,000000,41.2272,41.2669,40.9724,40.9724,4653.4606175834,0
+XRLV.US,D,20210129,000000,40.5149,40.5258,40.327,40.3985,1437.5564232328,0
+XRLV.US,D,20210201,000000,40.5149,40.8283,40.5149,40.8283,4365.9493329369,0
+XRLV.US,D,20210202,000000,41.3256,41.3256,41.1775,41.1775,8090.5273385853,0
+XRLV.US,D,20210203,000000,41.0631,41.0631,41.0291,41.0301,1046.5008647449,0
+XRLV.US,D,20210204,000000,40.9694,41.3545,40.9694,41.3356,8618.301549912,0
+XRLV.US,D,20210205,000000,41.4141,41.7116,41.4141,41.6419,2915.3242149475,0
+XRLV.US,D,20210208,000000,41.8021,41.9185,41.8021,41.9185,1352.1072652084,0
+XRLV.US,D,20210209,000000,41.9663,42.0428,41.9663,42.0428,463.43602175545,0
+XRLV.US,D,20210210,000000,41.8906,42.0279,41.8906,41.9682,2190.5142980588,0
+XRLV.US,D,20210211,000000,41.9682,41.9991,41.8011,41.9991,35450.342453761,0
+XRLV.US,D,20210212,000000,41.811,42.205,41.811,42.205,2224.6939612686,0
+XRLV.US,D,20210216,000000,41.9871,42.017,41.9334,41.9334,17212.476278734,0
+XRLV.US,D,20210217,000000,41.9235,42.0767,41.9235,42.0528,625.28677989563,0
+XRLV.US,D,20210218,000000,41.7712,42.017,41.7712,42.017,2672.0454356312,0
+XRLV.US,D,20210219,000000,42.0667,42.0667,41.7116,41.7116,1432.5300021725,0
+XRLV.US,D,20210222,000000,41.3803,41.5674,41.3803,41.4241,2240.7785086614,0
+XRLV.US,D,20210223,000000,41.0978,41.5087,41.0391,41.44,12287.588923898,0
+XRLV.US,D,20210224,000000,41.3456,41.6121,41.3256,41.6031,2350.3544877749,0
+XRLV.US,D,20210225,000000,41.5027,41.6221,41.0094,41.0691,23162.753529864,0
+XRLV.US,D,20210226,000000,41.0789,41.1178,40.6839,40.6839,6652.9709153526,0
+XRLV.US,D,20210301,000000,41.5325,41.5325,41.4738,41.4738,548.88517977977,0
+XRLV.US,D,20210302,000000,41.4003,41.453,41.2879,41.3953,2309.1378350809,0
+XRLV.US,D,20210303,000000,41.1475,41.2172,40.9407,40.9417,1121.8971806487,0
+XRLV.US,D,20210304,000000,40.895,40.9704,40.2383,40.2493,2632.8393513612,0
+XRLV.US,D,20210305,000000,40.4552,41.3047,40.4463,41.3047,1203.3252018249,0
+XRLV.US,D,20210308,000000,41.4728,41.9851,41.4728,41.4778,6723.3408101961,0
+XRLV.US,D,20210309,000000,42.0369,42.0369,41.7026,41.7026,593.11768511001,0
+XRLV.US,D,20210310,000000,41.5524,42.0667,41.5524,41.9284,2387.5500036208,0
+XRLV.US,D,20210311,000000,42.0269,42.3433,42.0269,42.1383,1013.3264857473,0
+XRLV.US,D,20210312,000000,42.1363,42.2637,42.1363,42.2617,518.72665341824,0
+XRLV.US,D,20210315,000000,42.4129,42.6705,42.383,42.6705,27045.161156804,0
+XRLV.US,D,20210316,000000,42.5989,42.6118,42.5641,42.6029,1256.6052650635,0
+XRLV.US,D,20210317,000000,42.4129,42.5362,42.4129,42.5362,292.5377057068,0
+XRLV.US,D,20210318,000000,42.4925,42.7392,42.38,42.4954,2049.7745083717,0
+XRLV.US,D,20210319,000000,42.3631,42.5282,42.3433,42.5282,788.14282224788,0
+XRLV.US,D,20210322,000000,42.4228,42.7063,42.4228,42.7063,9081.7375716675,0
+XRLV.US,D,20210323,000000,42.7899,42.7899,42.403,42.4328,3931.666553331,0
+XRLV.US,D,20210324,000000,42.4129,42.759,42.403,42.403,3702.4617529833,0
+XRLV.US,D,20210325,000000,42.2139,42.7412,42.2139,42.7412,3222.941183835,0
+XRLV.US,D,20210326,000000,42.9371,43.5499,42.9371,43.5499,600.15467459437,0
+XRLV.US,D,20210329,000000,43.4812,43.8473,43.4812,43.8035,1423.482444264,0
+XRLV.US,D,20210330,000000,43.6961,43.6961,43.5141,43.5141,699.6778115874,0
+XRLV.US,D,20210331,000000,43.3221,43.6971,43.3221,43.53,1863.7969291423,0
+XRLV.US,D,20210401,000000,43.5668,43.6882,43.5668,43.6882,1439.5669916569,0
+XRLV.US,D,20210405,000000,44.2223,44.279,44.1876,44.279,1199.3040649767,0
+XRLV.US,D,20210406,000000,44.29,44.3705,44.2123,44.2163,2471.993877433,0
+XRLV.US,D,20210407,000000,44.1826,44.2203,43.9657,44.0184,10637.917531922,0
+XRLV.US,D,20210408,000000,44.2015,44.261,44.1536,44.1666,2242.7890770855,0
+XRLV.US,D,20210409,000000,44.271,44.4918,44.2313,44.4918,1744.1681079082,0
+XRLV.US,D,20210412,000000,44.5575,44.6879,44.5565,44.6879,2793.6848252893,0
+XRLV.US,D,20210413,000000,44.6669,44.7256,44.5376,44.6669,24491.739258195,0
+XRLV.US,D,20210414,000000,44.5318,44.5875,44.5318,44.5367,346.82305315754,0
+XRLV.US,D,20210415,000000,44.6569,45.051,44.6569,45.051,594.12296932206,0
+XRLV.US,D,20210416,000000,45.3086,45.4329,45.3086,45.3862,2449.877624768,0
+XRLV.US,D,20210419,000000,45.2091,45.2489,45.1604,45.1842,3147.5448679312,0
+XRLV.US,D,20210420,000000,45.1205,45.1992,45.0628,45.1205,9082.7428558795,0
+XRLV.US,D,20210421,000000,45.4479,45.4777,45.423,45.4737,964.06755935678,0
+XRLV.US,D,20210422,000000,45.4677,45.4677,45.2399,45.3493,3624.0495844433,0
+XRLV.US,D,20210423,000000,45.3981,45.7931,45.3762,45.6458,2503.1576880067,0
+XRLV.US,D,20210426,000000,45.7731,45.7731,45.418,45.418,2854.0018780124,0
+XRLV.US,D,20210427,000000,45.4687,45.5673,45.4677,45.5673,2495.1154143102,0
+XRLV.US,D,20210428,000000,45.3583,45.4677,45.3583,45.422,839.41231706247,0
+XRLV.US,D,20210429,000000,45.4479,45.7065,45.4479,45.7065,947.98301196396,0
+XRLV.US,D,20210430,000000,45.5573,45.5682,45.5573,45.5623,1471.7360864424,0
+XRLV.US,D,20210503,000000,45.5473,46.0546,45.5473,45.9412,4471.5041752023,0
+XRLV.US,D,20210504,000000,45.9114,45.9741,45.9015,45.9741,5553.189987369,0
+XRLV.US,D,20210505,000000,46.0904,46.16,46.0805,46.1402,23184.869782529,0
+XRLV.US,D,20210506,000000,46.2098,46.369,46.161,46.369,3542.6215632672,0
+XRLV.US,D,20210507,000000,46.7927,46.8325,46.7768,46.7768,365.92345318652,0
+XRLV.US,D,20210510,000000,47.0593,47.1687,46.8594,46.8594,5846.7329772878,0
+XRLV.US,D,20210511,000000,46.4525,46.4525,46.1382,46.2327,10581.621616047,0
+XRLV.US,D,20210512,000000,45.9622,45.9622,45.4558,45.4558,2177.4456033022,0
+XRLV.US,D,20210513,000000,46.0576,46.2108,45.9632,46.162,2604.6913934237,0
+XRLV.US,D,20210514,000000,46.4068,46.6346,46.4068,46.5461,12306.689323927,0
+XRLV.US,D,20210517,000000,46.4665,46.4665,46.2794,46.2794,17548.24120556,0
+XRLV.US,D,20210518,000000,46.191,46.191,45.9622,45.9622,487.56284284467,0
+XRLV.US,D,20210519,000000,45.5573,45.7045,45.2299,45.7045,1504.9104654402,0
+XRLV.US,D,20210520,000000,46.1511,46.2794,46.1511,46.17,1409.4084652953,0
+XRLV.US,D,20210521,000000,46.3779,46.4962,46.17,46.19,925.86675929884,0
+XRLV.US,D,20210524,000000,46.2397,46.368,46.19,46.2526,1208.3516228851,0
+XRLV.US,D,20210525,000000,46.2347,46.2347,46.0845,46.0845,3933.6771217551,0
+XRLV.US,D,20210526,000000,46.0805,46.0805,46.0139,46.0139,1129.9394543451,0
+XRLV.US,D,20210527,000000,46.2596,46.2596,46.16,46.16,311.63810573577,0
+XRLV.US,D,20210528,000000,46.3381,46.3381,46.2704,46.2704,456.39903227109,0
+XRLV.US,D,20210601,000000,46.5461,46.5461,46.0506,46.0506,2242.7890770855,0
+XRLV.US,D,20210602,000000,46.1402,46.1501,46.0506,46.0796,1255.5999808515,0
+XRLV.US,D,20210603,000000,46.1263,46.1263,46.1263,46.1263,106.56012647739,0
+XRLV.US,D,20210604,000000,46.16,46.3631,46.16,46.3631,813.27492754914,0
+XRLV.US,D,20210607,000000,46.1353,46.1353,46.0796,46.0796,633.32905359204,0
+XRLV.US,D,20210608,000000,46.1402,46.1402,45.9512,46.0656,1458.6673916858,0
+XRLV.US,D,20210609,000000,46.0805,46.0805,45.976,45.976,605.18109565462,0
+XRLV.US,D,20210610,000000,46.182,46.182,46.182,46.182,112.59183174969,0
+XRLV.US,D,20210611,000000,46.1511,46.3163,46.1511,46.3163,1498.8787601679,0
+XRLV.US,D,20210614,000000,46.2397,46.2397,46.0407,46.2197,1839.6701080531,0
+XRLV.US,D,20210615,000000,46.3391,46.3391,46.3391,46.3391,146.77149495942,0
+XRLV.US,D,20210616,000000,46.3093,46.3281,45.9313,45.9313,1685.8616236093,0
+XRLV.US,D,20210617,000000,45.8179,45.8179,45.8179,45.8179,78.412168539967,0
+XRLV.US,D,20210618,000000,45.5374,45.5374,45.2201,45.2201,426.24050590957,0
+XRLV.US,D,20210621,000000,45.0908,45.8099,45.0908,45.8099,770.04770643096,0
+XRLV.US,D,20210622,000000,45.7442,45.9701,45.7442,45.9701,7104.3435265634,0
+XRLV.US,D,20210623,000000,45.7522,45.7522,45.7522,45.7522,115.60768438585,0
+XRLV.US,D,20210624,000000,45.9233,45.9233,45.9005,45.9005,430.26164275777,0
+XRLV.US,D,20210625,000000,46.2098,46.2098,46.2098,46.2098,41.216652694086,0
+XRLV.US,D,20210628,000000,46.176,46.176,46.176,46.176,130.68694756662,0
+XRLV.US,D,20210629,000000,46.16,46.16,46.16,46.16,207.08854768247,0
+XRLV.US,D,20210630,000000,46.2098,46.2447,46.1313,46.2447,655.44530625716,0
+XRLV.US,D,20210701,000000,46.3004,46.4962,46.3004,46.4962,809.25379070094,0
+XRLV.US,D,20210702,000000,46.8226,46.8226,46.8226,46.8226,256.34747407297,0
+XRLV.US,D,20210706,000000,46.6346,46.6346,46.6346,46.6346,188.99343186556,0
+XRLV.US,D,20210707,000000,47.0822,47.0822,47.0822,47.0822,171.90360026069,0
+XRLV.US,D,20210708,000000,46.5162,46.5789,46.5162,46.5789,520.73722184235,0
+XRLV.US,D,20210709,000000,46.9519,47.0802,46.9519,47.0802,218.14667401504,0
+XRLV.US,D,20210712,000000,46.7728,47.1051,46.7728,47.1051,7582.8588114996,0
+XRLV.US,D,20210713,000000,46.9519,46.9618,46.9161,46.9161,604.17581144256,0
+XRLV.US,D,20210714,000000,46.9917,46.9917,46.9917,46.9917,373.96572688292,0
+XRLV.US,D,20210715,000000,46.9728,47.106,46.9728,47.106,168.88774762455,0
+XRLV.US,D,20210716,000000,47.1389,47.1389,47.0702,47.0702,181.95644238121,0
+XRLV.US,D,20210719,000000,46.6047,46.6047,46.1989,46.4257,4415.2082593273,0
+XRLV.US,D,20210720,000000,46.8624,47.0702,46.8624,47.0593,652.42945362101,0
+XRLV.US,D,20210721,000000,47.2284,47.2284,47.2284,47.2284,91.480863296628,0
+XRLV.US,D,20210722,000000,47.2116,47.3617,47.2116,47.3617,144.76092653532,0
+XRLV.US,D,20210723,000000,47.6253,47.8223,47.6253,47.8223,2197.5512875431,0
+XRLV.US,D,20210726,000000,47.5656,47.7377,47.5458,47.7278,1204.3304860369,0
+XRLV.US,D,20210727,000000,47.7775,47.7775,47.7775,47.7775,20.105684241017,0
+XRLV.US,D,20210728,000000,47.6303,47.6303,47.5836,47.5836,363.91288476241,0
+XRLV.US,D,20210729,000000,47.9038,47.9038,47.9038,47.9038,108.57069490149,0
+XRLV.US,D,20210730,000000,47.9675,47.9815,47.8691,47.8691,2211.6252665119,0
+XRLV.US,D,20210802,000000,47.8422,47.8422,47.7924,47.7924,795.17981173223,0
+XRLV.US,D,20210803,000000,48.265,48.265,48.253,48.253,614.22865356308,0
+XRLV.US,D,20210804,000000,47.9427,47.9427,47.8721,47.875,300.5799794032,0
+XRLV.US,D,20210805,000000,47.9018,47.9298,47.8024,47.9298,10151.35997329,0
+XRLV.US,D,20210806,000000,48.1606,48.1606,48.0382,48.0382,135.71336862687,0
+XRLV.US,D,20210809,000000,47.9417,47.9665,47.9118,47.9635,924.8614750868,0
+XRLV.US,D,20210810,000000,48.2003,48.2103,48.1247,48.1247,1236.4995808226,0
+XRLV.US,D,20210811,000000,48.3287,48.3584,48.3287,48.3584,286.50600043449,0
+XRLV.US,D,20210812,000000,48.2888,48.4161,48.2798,48.4141,3003.7892256079,0
+XRLV.US,D,20210813,000000,48.4868,48.5455,48.4371,48.5236,1658.7189498839,0
+XRLV.US,D,20210816,000000,48.3077,48.9503,48.3077,48.9503,635.33962201615,0
+XRLV.US,D,20210817,000000,48.6161,48.7793,48.6161,48.7793,534.81120081106,0
+XRLV.US,D,20210818,000000,48.6151,48.625,48.269,48.269,543.85875871951,0
+XRLV.US,D,20210819,000000,48.4361,48.4559,48.4102,48.4102,2726.3307830819,0
+XRLV.US,D,20210820,000000,48.4519,48.7842,48.4519,48.7842,141.74507389917,0
+XRLV.US,D,20210823,000000,48.7544,48.8936,48.7514,48.7514,1984.4310345884,0
+XRLV.US,D,20210824,000000,48.6847,48.7246,48.628,48.628,2117.1285505792,0
+XRLV.US,D,20210825,000000,48.6649,48.7355,48.6649,48.7355,4749.9679019403,0
+XRLV.US,D,20210826,000000,48.6449,48.6449,48.5285,48.5285,1515.9685917726,0
+XRLV.US,D,20210827,000000,48.7146,48.7593,48.7016,48.7016,490.57869548082,0
+XRLV.US,D,20210830,000000,48.836,48.836,48.836,48.836,155.81905286788,0
+XRLV.US,D,20210831,000000,48.824,48.825,48.6847,48.825,1961.3094977112,0
+XRLV.US,D,20210901,000000,48.7345,48.8021,48.6649,48.8021,767.03185379481,0
+XRLV.US,D,20210902,000000,48.9812,49.0856,48.9812,49.0856,552.90631662797,0
+XRLV.US,D,20210903,000000,49.02,49.0418,49.0011,49.0011,862.53385393964,0
+XRLV.US,D,20210907,000000,48.4072,48.4072,48.3475,48.3475,3340.559436645,0
+XRLV.US,D,20210908,000000,48.3077,48.6499,48.3077,48.6499,1395.3344863266,0
+XRLV.US,D,20210909,000000,48.635,48.635,48.4092,48.4092,233.2259371958,0
+XRLV.US,D,20210910,000000,48.625,48.625,48.2063,48.2063,616.23922198717,0
+XRLV.US,D,20210913,000000,48.257,48.257,47.9625,48.1088,1598.4018971608,0
+XRLV.US,D,20210914,000000,47.9218,47.9218,47.9009,47.9009,423.22465327341,0
+XRLV.US,D,20210915,000000,48.2321,48.2321,48.2321,48.2321,63.332905359204,0
+XRLV.US,D,20210916,000000,47.883,48.0292,47.883,48.0292,824.33305388171,0
+XRLV.US,D,20210917,000000,47.6075,47.6075,47.6075,47.6075,32.169094785627,0
+XRLV.US,D,20210920,000000,46.9618,47.112,46.8177,47.112,648.40831677281,0
+XRLV.US,D,20210921,000000,47.2533,47.2533,47.0494,47.0494,416.18766378905,0
+XRLV.US,D,20210922,000000,47.5059,47.5059,47.305,47.305,524.75835869055,0
+XRLV.US,D,20210923,000000,47.685,47.685,47.685,47.685,167.88246341249,0
+XRLV.US,D,20210924,000000,47.7477,47.7477,47.696,47.7357,306.61168467551,0
+XRLV.US,D,20210927,000000,47.4562,47.4562,47.4562,47.4562,115.60768438585,0
+XRLV.US,D,20210928,000000,46.753,46.753,46.724,46.724,423.22465327341,0
+XRLV.US,D,20210929,000000,46.9878,46.9878,46.9878,46.9878,220.15724243914,0
+XRLV.US,D,20210930,000000,46.4356,46.5749,46.2596,46.2596,678.56684313433,0
+XRLV.US,D,20211001,000000,46.2586,46.5441,46.2586,46.5441,639.36075886435,0
+XRLV.US,D,20211004,000000,46.2477,46.2675,46.2477,46.2675,315.65924258397,0
+XRLV.US,D,20211005,000000,46.8037,46.8275,46.7151,46.7151,3241.036299652,0
+XRLV.US,D,20211006,000000,46.9141,46.9141,46.9141,46.9141,80.422736964069,0
+XRLV.US,D,20211007,000000,47.1687,47.5458,47.1687,47.1906,4410.1818382671,0
+XRLV.US,D,20211008,000000,47.0892,47.0892,47.0722,47.0722,234.23122140785,0
+XRLV.US,D,20211011,000000,47.0115,47.1479,46.7778,46.7778,4709.7565334583,0
+XRLV.US,D,20211012,000000,46.6146,46.8375,46.6146,46.6733,2216.6516875721,0
+XRLV.US,D,20211013,000000,46.8932,46.9171,46.7927,46.8813,529.7847797508,0
+XRLV.US,D,20211014,000000,47.6263,47.6403,47.6263,47.6403,59.311768511001,0
+XRLV.US,D,20211015,000000,48.061,48.061,47.88,47.88,1983.4257503764,0
+XRLV.US,D,20211018,000000,47.8124,47.8193,47.7049,47.8193,1188.2459386441,0
+XRLV.US,D,20211019,000000,47.9615,48.2033,47.9615,48.2033,3681.3507845302,0
+XRLV.US,D,20211020,000000,48.6052,48.6052,48.5226,48.5226,722.79934846457,0
+XRLV.US,D,20211021,000000,48.5594,48.7006,48.5594,48.7006,1828.6119817205,0
+XRLV.US,D,20211022,000000,48.9891,48.9891,48.9891,48.9891,32.169094785627,0
+XRLV.US,D,20211025,000000,48.9841,49.013,48.9304,48.9304,1963.3200661353,0
+XRLV.US,D,20211026,000000,48.9831,48.9831,48.9175,48.9175,431.26692696982,0
+XRLV.US,D,20211027,000000,48.6957,48.6957,48.4569,48.4569,920.84033823859,0
+XRLV.US,D,20211028,000000,48.5663,48.6907,48.5663,48.6907,318.67509522013,0
+XRLV.US,D,20211029,000000,48.7156,48.8409,48.7156,48.8409,1253.5894124274,0
+XRLV.US,D,20211101,000000,48.6996,48.7783,48.6996,48.7176,539.83762187131,0
+XRLV.US,D,20211102,000000,48.9931,49.0926,48.9931,48.9931,1897.976592352,0
+XRLV.US,D,20211103,000000,48.9921,49.0757,48.7653,49.0757,2046.7586557356,0
+XRLV.US,D,20211104,000000,49.2706,49.2706,49.0031,49.0607,4568.0114595591,0
+XRLV.US,D,20211105,000000,49.4298,49.4596,49.0528,49.1831,917.82448560244,0
+XRLV.US,D,20211108,000000,49.4696,49.4696,49.2388,49.2388,193.01456871376,0
+XRLV.US,D,20211109,000000,49.3602,49.3602,49.3602,49.3602,65.343473783306,0
+XRLV.US,D,20211110,000000,49.4149,49.4536,49.3702,49.4536,334.75964261293,0
+XRLV.US,D,20211111,000000,49.2597,49.2597,49.1911,49.2508,515.71080078209,0
+XRLV.US,D,20211112,000000,49.3105,49.59,49.3105,49.59,509.67909550978,0
+XRLV.US,D,20211115,000000,49.582,49.582,49.582,49.582,168.88774762455,0
+XRLV.US,D,20211116,000000,49.9649,49.9649,49.8208,49.8208,265.39503198143,0
+XRLV.US,D,20211117,000000,49.6277,49.6675,49.6237,49.6477,2779.6108463207,0
+XRLV.US,D,20211118,000000,49.4298,49.4437,49.4298,49.4437,336.77021103704,0
+XRLV.US,D,20211119,000000,49.4348,49.4348,49.2975,49.2975,757.98429588634,0
+XRLV.US,D,20211122,000000,49.6168,49.6168,49.3702,49.3702,660.47172731742,0
+XRLV.US,D,20211123,000000,49.3422,49.5303,49.2706,49.5303,335.76492682499,0
+XRLV.US,D,20211124,000000,49.4497,49.4497,49.4447,49.4477,523.7530744785,0
+XRLV.US,D,20211126,000000,48.6499,48.6499,48.6499,48.6499,52.274779026644,0
+XRLV.US,D,20211129,000000,48.8797,49.1513,48.8648,49.0349,1532.0531391655,0
+XRLV.US,D,20211130,000000,48.636,48.6519,47.7765,47.7765,1873.8497712628,0
+XRLV.US,D,20211201,000000,48.5375,48.5375,47.6731,47.6731,1480.7836443509,0
+XRLV.US,D,20211202,000000,48.4052,48.4052,48.4052,48.4052,137.72393705097,0
+XRLV.US,D,20211203,000000,48.3385,48.5952,48.3385,48.5952,1276.7109493046,0
+XRLV.US,D,20211206,000000,49.1981,49.1981,49.1981,49.1981,315.65924258397,0
+XRLV.US,D,20211207,000000,49.6874,49.6874,49.6874,49.6874,291.53242149475,0
+XRLV.US,D,20211208,000000,49.5393,49.6834,49.4905,49.6834,4619.2809543737,0
+XRLV.US,D,20211209,000000,49.5581,49.7311,49.5492,49.5492,1190.2565070682,0
+XRLV.US,D,20211210,000000,49.8953,49.9869,49.8953,49.9869,433.27749539392,0
+XRLV.US,D,20211213,000000,50.144,50.144,50.144,50.144,74.391031691763,0
+XRLV.US,D,20211214,000000,49.7571,49.7859,49.7371,49.7859,1630.5709919465,0
+XRLV.US,D,20211215,000000,50.4942,50.4942,50.4942,50.4942,46.243073754339,0
+XRLV.US,D,20211216,000000,50.9766,51.0761,50.8851,50.8851,1998.5050135571,0
+XRLV.US,D,20211217,000000,50.4017,50.5102,50.123,50.123,3260.136699681,0
+XRLV.US,D,20211220,000000,49.5193,49.6577,49.1413,49.6577,1893.9554555038,0
+XRLV.US,D,20211221,000000,49.9152,50.0146,49.9152,49.9549,3278.2318154978,0
+XRLV.US,D,20211222,000000,50.0226,50.3121,50.0226,50.3121,1836.654255417,0
+XRLV.US,D,20211223,000000,50.6693,50.6693,50.5399,50.5399,3386.8025103994,0
+XRLV.US,D,20211227,000000,50.9368,51.1756,50.917,51.1756,2123.1602558514,0
+XRLV.US,D,20211228,000000,51.1756,51.3099,51.1756,51.3099,5978.4252090664,0
+XRLV.US,D,20211229,000000,51.5018,51.6023,51.5009,51.6023,4926.8979232613,0
+XRLV.US,D,20211230,000000,51.6113,51.6411,51.5118,51.5118,534.81120081106,0
+XRLV.US,D,20211231,000000,51.6321,51.6521,51.6321,51.6521,1297.8219177577,0
+XRLV.US,D,20220103,000000,51.1458,51.1458,50.8771,51.0462,2100.0387189743,0
+XRLV.US,D,20220104,000000,51.3934,51.4133,51.3149,51.3149,1747.1839605444,0
+XRLV.US,D,20220105,000000,51.5814,51.5814,50.9558,50.9558,1526.0214338932,0
+XRLV.US,D,20220106,000000,50.9268,51.0662,50.9268,50.9597,370.94987424677,0
+XRLV.US,D,20220107,000000,51.0234,51.0234,50.905,50.905,412.16652694086,0
+XRLV.US,D,20220110,000000,50.8474,50.8474,50.3131,50.6533,2121.1496874273,0
+XRLV.US,D,20220111,000000,50.4614,50.7647,50.4115,50.7647,688.61968525484,0
+XRLV.US,D,20220112,000000,50.8274,50.8374,50.729,50.8354,129208.17449069,0
+XRLV.US,D,20220113,000000,50.8961,50.8961,50.5698,50.5698,2858.0230148606,0
+XRLV.US,D,20220114,000000,50.2824,50.2824,50.0336,50.2574,2957.5461518536,0
+XRLV.US,D,20220118,000000,49.7084,49.7084,49.6824,49.6824,461.42545333134,0
+XRLV.US,D,20220119,000000,49.8755,49.9152,49.4716,49.4716,899.72936978552,0
+XRLV.US,D,20220120,000000,49.7571,49.7809,49.0448,49.0448,5078.695839281,0
+XRLV.US,D,20220121,000000,48.9732,49.0866,48.7593,48.7593,2234.7468033891,0
+XRLV.US,D,20220124,000000,48.3574,48.8031,48.1606,48.8031,741.89974849354,0
+XRLV.US,D,20220125,000000,47.8014,48.3257,47.8014,48.3257,614.22865356308,0
+XRLV.US,D,20220126,000000,48.6559,48.7822,47.8303,47.8481,8130.7387070673,0
+XRLV.US,D,20220127,000000,48.3475,48.6738,47.5259,47.7875,16344.916003735,0
+XRLV.US,D,20220128,000000,47.3847,48.4848,47.3847,48.4848,2927.3876254922,0
+XRLV.US,D,20220131,000000,48.3674,48.9454,48.3674,48.9454,1160.0979807067,0
+XRLV.US,D,20220201,000000,48.6211,48.9533,48.6211,48.9533,369.94459003472,0
+XRLV.US,D,20220202,000000,49.3731,49.3731,49.2418,49.3731,452.37789542289,0
+XRLV.US,D,20220203,000000,48.9434,49.1801,48.7952,48.7952,3058.0745730588,0
+XRLV.US,D,20220204,000000,48.815,48.815,48.5276,48.5276,605.18109565462,0
+XRLV.US,D,20220207,000000,48.4371,48.6161,48.3107,48.3107,1204.3304860369,0
+XRLV.US,D,20220208,000000,48.447,48.8011,48.447,48.7813,1477.7677917148,0
+XRLV.US,D,20220209,000000,49.0627,49.2518,49.0627,49.2408,1545.1218339222,0
+XRLV.US,D,20220210,000000,48.7554,48.9533,48.4132,48.4132,671.52985364997,0
+XRLV.US,D,20220211,000000,48.4221,48.4221,48.0362,48.0362,201.05684241017,0
+XRLV.US,D,20220214,000000,47.9904,47.9904,47.5239,47.7746,32631.525523171,0
+XRLV.US,D,20220215,000000,48.1546,48.1586,48.0043,48.0043,763.01071694661,0
+XRLV.US,D,20220216,000000,47.9506,48.1655,47.9506,48.1655,1187.240654432,0
+XRLV.US,D,20220217,000000,47.7517,47.7517,47.6731,47.6731,353.8600426419,0
+XRLV.US,D,20220218,000000,47.6522,47.6661,47.6522,47.6661,325.71208470448,0
+XRLV.US,D,20220222,000000,47.5537,47.698,47.3458,47.3876,2750.4576041711,0
+XRLV.US,D,20220223,000000,47.5438,47.5438,46.8773,46.8773,353.8600426419,0
+XRLV.US,D,20220224,000000,46.2724,46.9291,46.2724,46.9291,1761.2579395131,0
+XRLV.US,D,20220225,000000,47.1559,48.2411,47.1559,48.2411,3524.5264474504,0
+XRLV.US,D,20220228,000000,47.7417,48.0799,47.7417,48.0799,938.93545405551,0
+XRLV.US,D,20220301,000000,47.5636,47.5636,47.5636,47.5636,88.465010660476,0
+XRLV.US,D,20220302,000000,47.8313,48.4968,47.8313,48.3952,1103.8020648319,0
+XRLV.US,D,20220303,000000,48.7852,48.9831,48.5315,48.6689,6106.0963039969,0
+XRLV.US,D,20220304,000000,48.9812,48.9812,48.9812,48.9812,16.084547392814,0
+XRLV.US,D,20220307,000000,48.4669,48.5315,48.3395,48.3395,3977.9096270853,0
+XRLV.US,D,20220308,000000,48.259,48.259,47.31,47.31,1529.0372865293,0
+XRLV.US,D,20220309,000000,47.9715,47.9715,47.8273,47.8273,307.61696888756,0
+XRLV.US,D,20220310,000000,47.7059,47.7059,47.7059,47.7059,49.258926390492,0
+XRLV.US,D,20220311,000000,47.5039,47.5039,47.3697,47.3697,340.79134788524,0
+XRLV.US,D,20220314,000000,47.4811,47.4811,47.4811,47.4811,100.52842120509,0
+XRLV.US,D,20220315,000000,47.7914,48.2978,47.7914,48.2143,3324.4748892522,0
+XRLV.US,D,20220316,000000,48.269,48.4918,48.1794,48.4918,1524.0108654691,0
+XRLV.US,D,20220317,000000,48.6977,48.9951,48.6977,48.9951,809.25379070094,0
+XRLV.US,D,20220318,000000,49.005,49.1791,49.005,49.1791,266.40031619347,0
+XRLV.US,D,20220321,000000,49.3313,49.3313,49.1423,49.1921,1081.6858121667,0
+XRLV.US,D,20220322,000000,49.3015,49.3015,49.2219,49.2895,488.56812705671,0
+XRLV.US,D,20220323,000000,49.2119,49.2119,48.9324,48.9324,541.84819029541,0
+XRLV.US,D,20220324,000000,49.0627,49.3642,49.0627,49.3642,1404.382044235,0
+XRLV.US,D,20220325,000000,49.7681,49.8904,49.6974,49.8904,503.64739023748,0
+XRLV.US,D,20220328,000000,49.8875,50.0176,49.8078,50.0176,442.32505330238,0
+XRLV.US,D,20220329,000000,50.136,50.4852,50.136,50.4852,2084.9594557935,0
+XRLV.US,D,20220330,000000,50.4295,50.5002,50.4295,50.5002,369.94459003472,0
+XRLV.US,D,20220331,000000,50.6226,50.717,50.136,50.136,5319.9640501732,0
+XRLV.US,D,20220401,000000,50.2247,50.5102,50.2247,50.5102,995.23136993035,0
+XRLV.US,D,20220404,000000,50.0166,50.2434,50.0166,50.2267,2121.1496874273,0
+XRLV.US,D,20220405,000000,50.6226,50.702,50.2117,50.2117,543.85875871951,0
+XRLV.US,D,20220406,000000,50.3041,50.6713,50.3041,50.6463,654.44002204511,0
+XRLV.US,D,20220407,000000,50.4732,50.9607,50.4732,50.9607,552.90631662797,0
+XRLV.US,D,20220408,000000,50.9448,51.1985,50.9448,51.0264,1484.8047811991,0
+XRLV.US,D,20220411,000000,50.8493,50.8503,50.6026,50.6026,758.9895800984,0
+XRLV.US,D,20220412,000000,51.0989,51.0989,50.4485,50.5032,2738.3941936265,0
+XRLV.US,D,20220413,000000,50.4435,50.6872,50.4435,50.6872,11015.904395654,0
+XRLV.US,D,20220414,000000,50.697,50.8404,50.5032,50.5032,452.37789542289,0
+XRLV.US,D,20220418,000000,50.403,50.403,50.1813,50.1813,736.87332743329,0
+XRLV.US,D,20220419,000000,50.6911,50.7923,50.6713,50.7923,962.05699093267,0
+XRLV.US,D,20220420,000000,51.5277,51.5675,51.4432,51.5078,5830.648429895,0
+XRLV.US,D,20220421,000000,51.5874,51.7455,51.2205,51.2205,4367.959901361,0
+XRLV.US,D,20220422,000000,51.4879,51.4879,49.9453,49.9453,5829.6431456829,0
+XRLV.US,D,20220425,000000,49.2498,49.6675,49.2498,49.6675,2252.841919206,0
+XRLV.US,D,20220426,000000,49.9759,49.9759,49.2796,49.2796,991.21023308215,0
+XRLV.US,D,20220427,000000,49.4885,49.9162,49.4885,49.4885,2677.0718566914,0
+XRLV.US,D,20220428,000000,49.7272,49.8865,49.2995,49.8865,6790.6948524035,0
+XRLV.US,D,20220429,000000,49.7371,49.7371,48.3844,48.3844,4189.019311616,0
+XRLV.US,D,20220502,000000,48.633,48.7076,47.6085,48.1471,3253.0997101966,0
+XRLV.US,D,20220503,000000,48.4361,48.4361,48.3445,48.3811,991.21023308215,0
+XRLV.US,D,20220504,000000,48.5455,49.5438,48.5455,49.5438,1959.2989292871,0
+XRLV.US,D,20220505,000000,49.3396,49.3396,48.4563,48.4563,2368.4496035918,0
+XRLV.US,D,20220506,000000,48.4341,48.6042,48.4341,48.6042,1720.041286819,0
+XRLV.US,D,20220509,000000,48.265,48.3037,47.9336,47.9336,688.61968525484,0
+XRLV.US,D,20220510,000000,47.4621,47.5252,47.4621,47.5252,431.26692696982,0
+XRLV.US,D,20220511,000000,47.4394,47.7686,47.3982,47.3982,2231.7309507529,0
+XRLV.US,D,20220512,000000,47.4632,47.5577,47.0812,47.351,27714.68044203,0
+XRLV.US,D,20220513,000000,47.6582,48.0462,47.6283,47.9765,5736.1517139622,0
+XRLV.US,D,20220516,000000,47.887,48.1267,47.887,48.0616,2266.9158981747,0
+XRLV.US,D,20220517,000000,48.4838,48.6058,48.4838,48.6058,1314.9117493625,0
+XRLV.US,D,20220518,000000,48.5037,48.5037,46.9511,46.9535,2443.8459194957,0
+XRLV.US,D,20220519,000000,46.6236,46.9917,46.1969,46.6436,42980.926486234,0
+XRLV.US,D,20220520,000000,46.2944,46.6933,46.0964,46.6933,1845.7018133254,0
+XRLV.US,D,20220523,000000,47.0503,47.301,47.0503,47.1732,1632.5815603706,0
+XRLV.US,D,20220524,000000,47.2135,47.7075,47.1309,47.7075,514.70551657005,0
+XRLV.US,D,20220525,000000,47.5985,47.7833,47.5985,47.7833,1287.7690756372,0
+XRLV.US,D,20220526,000000,48.1556,48.2351,48.133,48.133,788.14282224788,0
+XRLV.US,D,20220527,000000,48.275,48.7723,48.2225,48.7623,4739.9150598198,0
+XRLV.US,D,20220531,000000,48.5535,48.5535,48.245,48.4033,2077.9224663091,0
+XRLV.US,D,20220601,000000,47.8273,48.0387,47.7367,48.0387,1341.0491388758,0
+XRLV.US,D,20220602,000000,47.6005,48.3648,47.6005,48.3648,862.53385393964,0
+XRLV.US,D,20220603,000000,47.9068,47.9776,47.9068,47.9776,2552.4166143971,0
+XRLV.US,D,20220606,000000,48.0073,48.0505,48.0073,48.0505,353.8600426419,0
+XRLV.US,D,20220607,000000,48.5074,48.5074,48.5074,48.5074,11.05812633256,0
+XRLV.US,D,20220608,000000,48.245,48.245,47.8025,47.8025,229.2048003476,0
+XRLV.US,D,20220609,000000,47.8671,47.8686,46.916,46.916,1631.5762761586,0
+XRLV.US,D,20220610,000000,46.3848,46.4148,46.3555,46.4148,2541.3584880645,0
+XRLV.US,D,20220613,000000,45.609,45.792,44.9524,44.9524,13655.780736499,0
+XRLV.US,D,20220614,000000,44.7246,45.0718,44.3557,44.4486,1839.6701080531,0
+XRLV.US,D,20220615,000000,44.6242,44.6903,44.4701,44.6903,2429.7719405269,0
+XRLV.US,D,20220616,000000,43.8791,43.9179,43.8491,43.8491,510.68437972184,0
+XRLV.US,D,20220617,000000,43.8384,43.9776,43.6305,43.8315,5076.6852708569,0
+XRLV.US,D,20220621,000000,44.504,44.7232,44.504,44.7169,695.44454641419,0
+XRLV.US,D,20220622,000000,44.8975,44.8975,44.8975,44.8975,205.72313422065,0
+XRLV.US,D,20220623,000000,45.346,45.346,45.346,45.346,275.97005810087,0
+XRLV.US,D,20220624,000000,45.9788,46.3749,45.9788,46.3749,7760.2780337964,0
+XRLV.US,D,20220627,000000,46.5677,46.6752,46.5041,46.5041,557.96128110575,0
+XRLV.US,D,20220628,000000,46.7849,46.7849,46.0737,46.0737,313.10057500898,0
+XRLV.US,D,20220629,000000,46.0875,46.1771,46.0675,46.1671,14282.203152333,0
+XRLV.US,D,20220630,000000,45.9479,46.1173,45.9479,46.1073,908.19237302286,0
+XRLV.US,D,20220701,000000,46.2469,46.8109,46.2469,46.8109,498.75315954957,0
+XRLV.US,D,20220705,000000,45.5284,46.1035,45.5284,46.1035,271.95594816486,0
+XRLV.US,D,20220706,000000,46.2867,46.4461,46.2867,46.4461,1027.6121436192,0
+XRLV.US,D,20220707,000000,46.4751,46.4994,46.4651,46.4753,680.39163415414,0
+XRLV.US,D,20220708,000000,46.5059,46.5059,46.4004,46.4004,796.80082229851,0
+XRLV.US,D,20220711,000000,46.2867,46.4959,46.2867,46.3757,9247.5057650891,0
+XRLV.US,D,20220712,000000,46.6455,46.6455,46.0979,46.0979,1063.7391330433,0
+XRLV.US,D,20220713,000000,46.0476,46.0587,45.9048,45.9048,3320.6724445664,0
+XRLV.US,D,20220714,000000,45.5892,45.629,45.5194,45.5892,1307.5963116561,0
+XRLV.US,D,20220715,000000,46.0606,46.0606,46.0606,46.0606,22.077604648069,0
+XRLV.US,D,20220718,000000,45.9527,45.9527,45.5607,45.5607,212.37961621,0
+XRLV.US,D,20220719,000000,46.2675,46.2675,46.2675,46.2675,22.039394135,0
+XRLV.US,D,20220720,000000,46.1174,46.1174,46.0086,46.0176,745.33223802,0
+XRLV.US,D,20220721,000000,45.8679,46.2472,45.8679,46.2472,5739.2585908825,0
+XRLV.US,D,20220722,000000,46.4269,46.4378,46.1573,46.3869,6690.9597012575,0
+XRLV.US,D,20220725,000000,46.6924,46.7563,46.6713,46.6863,985.76199222,0
+XRLV.US,D,20220726,000000,46.8663,46.8663,46.8663,46.8663,14.025068995,0
+XRLV.US,D,20220727,000000,46.7772,47.1456,46.7772,47.1456,966.7279700125,0
+XRLV.US,D,20220728,000000,47.7527,48.0337,47.7527,48.0337,544.97410952,0
+XRLV.US,D,20220729,000000,48.024,48.357,48.024,48.357,259.4637764075,0
+XRLV.US,D,20220801,000000,48.2736,48.2935,48.2261,48.2261,1334.38513581,0
+XRLV.US,D,20220802,000000,48.1837,48.1837,47.9656,47.9656,586.0475258625,0
+XRLV.US,D,20220803,000000,48.014,48.2137,48.014,48.2137,908.6241127475,0
+XRLV.US,D,20220804,000000,48.1837,48.3923,48.1413,48.1413,1360.431692515,0
+XRLV.US,D,20220805,000000,47.9551,48.1897,47.8843,48.1897,3721.6522368875,0
+XRLV.US,D,20220808,000000,48.3025,48.3025,48.3025,48.3025,339.6070278075,0
+XRLV.US,D,20220809,000000,48.4333,48.563,48.4333,48.551,1237.2114434875,0
+XRLV.US,D,20220810,000000,49.0821,49.0821,48.8525,49.0119,353.6320968025,0
+XRLV.US,D,20220811,000000,49.4215,49.4215,49.0104,49.0104,1648.947397555,0
+XRLV.US,D,20220812,000000,49.6221,49.6948,49.6221,49.6948,392.70193186,0
+XRLV.US,D,20220815,000000,49.681,49.9994,49.681,49.9994,1235.2078622025,0
+XRLV.US,D,20220816,000000,50.3798,50.3986,50.2001,50.2583,2690.809665755,0
+XRLV.US,D,20220817,000000,50.1103,50.26,50.1103,50.1528,1237.2114434875,0
+XRLV.US,D,20220818,000000,50.1203,50.1857,49.9709,50.1857,705.26061232,0
+XRLV.US,D,20220819,000000,50.0382,50.0382,50.0382,50.0382,100.17906425,0
+XRLV.US,D,20220822,000000,49.6112,49.6711,49.162,49.162,10313.434664538,0
+XRLV.US,D,20220823,000000,49.0599,49.0599,48.8589,48.927,724.2946345275,0
+XRLV.US,D,20220824,000000,48.9024,49.0591,48.9024,49.0536,5363.587099945,0
+XRLV.US,D,20220825,000000,49.141,49.3187,49.141,49.3187,657.17466148,0
+XRLV.US,D,20220826,000000,49.4515,49.4515,48.2908,48.2908,1228.195327705,0
+XRLV.US,D,20220829,000000,47.8343,48.194,47.8343,48.194,832.4880239175,0
+XRLV.US,D,20220830,000000,47.6015,47.6015,47.6015,47.6015,95.1701110375,0
+XRLV.US,D,20220831,000000,47.7196,47.7196,47.3453,47.4151,2956.2841860175,0
+XRLV.US,D,20220901,000000,47.6147,47.7222,47.5848,47.7222,1466.62150062,0
+XRLV.US,D,20220902,000000,48.2336,48.2336,47.2118,47.2118,247.4422886975,0
+XRLV.US,D,20220906,000000,47.6147,47.6147,47.1365,47.1799,4548.12951695,0
+XRLV.US,D,20220907,000000,47.2654,48.2037,47.2455,48.1903,463.8290674775,0
+XRLV.US,D,20220908,000000,48.2536,48.2536,48.2349,48.2349,565.00992237,0
+XRLV.US,D,20220909,000000,48.3235,48.7128,48.3235,48.5757,2617.6789488525,0
+XRLV.US,D,20220912,000000,48.9024,48.9124,48.885,48.885,651.163917625,0
+XRLV.US,D,20220913,000000,48.3035,48.3434,47.466,47.5169,1867.33775762,0
+XRLV.US,D,20220914,000000,47.5665,47.5665,47.3852,47.4496,385.6893973625,0
+XRLV.US,D,20220915,000000,47.4251,47.4251,46.9859,47.0696,13365.890752235,0
+XRLV.US,D,20220916,000000,46.7463,46.9549,46.6864,46.9549,1286.29918497,0
+XRLV.US,D,20220919,000000,46.6664,47.1495,46.6664,47.1495,7515.433400035,0
+XRLV.US,D,20220920,000000,46.4079,46.574,46.3775,46.574,624.1155702775,0
+XRLV.US,D,20220921,000000,46.937,46.937,46.0942,46.0942,2587.6252295775,0
+XRLV.US,D,20220922,000000,46.0175,46.0597,45.9477,46.0597,422.755651135,0
+XRLV.US,D,20220923,000000,45.7281,45.7281,45.1638,45.5684,17131.621777393,0
+XRLV.US,D,20220926,000000,44.9096,44.9096,44.9096,44.9096,313.5604711025,0
+XRLV.US,D,20220927,000000,45.0394,45.0394,44.4414,44.4414,1073.91956876,0
+XRLV.US,D,20220928,000000,45.1161,45.1161,45.1161,45.1161,92.16473911,0
+XRLV.US,D,20220929,000000,44.1909,44.1909,44.1909,44.1909,372.66611901,0
+XRLV.US,D,20220930,000000,44.0411,44.0411,43.6818,43.6818,3912.994249605,0
+XRLV.US,D,20221003,000000,44.4504,44.7798,44.4504,44.6556,21231.950877145,0
+XRLV.US,D,20221004,000000,45.5559,45.5559,45.5559,45.5559,271.4852641175,0
+XRLV.US,D,20221005,000000,44.9405,45.219,44.7999,45.0593,64889.987077295,0
+XRLV.US,D,20221006,000000,44.3196,44.3196,44.2421,44.2421,1007.801386355,0
+XRLV.US,D,20221007,000000,44.0711,44.0711,43.3434,43.4222,19475.811880843,0
+XRLV.US,D,20221010,000000,43.533,43.582,43.533,43.552,7892.106681615,0
+XRLV.US,D,20221011,000000,43.7914,43.7914,43.7557,43.7557,1209.1613054975,0
+XRLV.US,D,20221012,000000,43.2988,43.2988,43.2988,43.2988,79.1414607575,0
+XRLV.US,D,20221013,000000,42.6836,44.3791,42.6836,44.3791,1022.8282459925,0
+XRLV.US,D,20221014,000000,44.6001,44.66,43.6237,43.6237,7647.669764845,0
+XRLV.US,D,20221017,000000,44.3316,44.3733,44.3316,44.3733,543.9723188775,0
+XRLV.US,D,20221018,000000,44.9695,44.9846,44.9233,44.9233,2496.46228111,0
+XRLV.US,D,20221019,000000,44.7199,44.7199,44.4195,44.65,3037.42922806,0
+XRLV.US,D,20221020,000000,43.9852,43.9852,43.9852,43.9852,28.05013799,0
+XRLV.US,D,20221021,000000,44.5902,44.6767,44.5902,44.6767,485.8684616125,0
+XRLV.US,D,20221024,000000,45.17,45.17,45.17,45.17,222,0
+XRLV.US,D,20221025,000000,45.4655,45.7026,45.4655,45.7026,2994,0
+XRLV.US,D,20221026,000000,45.77,45.77,45.76,45.76,571,0
+XRLV.US,D,20221027,000000,45.9671,45.9671,45.9671,45.9671,173,0
+XRLV.US,D,20221028,000000,46.12,47.1463,46.12,47.1463,1742,0
+XRLV.US,D,20221031,000000,46.951,46.981,46.83,46.9633,1504,0
+XRLV.US,D,20221101,000000,46.961,47.0595,46.96,46.98,6626,0
+XRLV.US,D,20221102,000000,47.05,47.21,46.4465,46.4465,2615,0
+XRLV.US,D,20221103,000000,46.18,46.459,46.18,46.3098,831,0
+XRLV.US,D,20221104,000000,46.44,46.6902,46.2114,46.6902,800,0
+XRLV.US,D,20221107,000000,46.8,46.8,46.76,46.77,3478,0
+XRLV.US,D,20221108,000000,47.031,47.0535,47.031,47.0535,234,0
+XRLV.US,D,20221109,000000,46.6246,46.6246,46.6246,46.6246,57,0
+XRLV.US,D,20221110,000000,47.72,47.9322,47.35,47.9322,934,0
+XRLV.US,D,20221111,000000,47.98,47.98,47.3,47.42,1289,0
+XRLV.US,D,20221114,000000,47.5018,47.67,47.2115,47.2115,2327,0
+XRLV.US,D,20221115,000000,47.51,47.54,47.26,47.379,2054,0
+XRLV.US,D,20221116,000000,47.62,47.63,47.6031,47.6031,444,0
+XRLV.US,D,20221117,000000,47.22,47.43,47.22,47.42,2041,0
+XRLV.US,D,20221118,000000,47.96,48.11,47.95,48.11,924,0
+XRLV.US,D,20221121,000000,48.2,48.419,48.2,48.3963,732,0
+XRLV.US,D,20221122,000000,48.633,48.7027,48.59,48.7027,499,0
+XRLV.US,D,20221123,000000,48.77,48.8997,48.77,48.8997,308,0
+XRLV.US,D,20221125,000000,48.99,49.14,48.99,49.1068,537,0
+XRLV.US,D,20221128,000000,49.0334,49.0334,48.6871,48.6871,897,0
+XRLV.US,D,20221129,000000,48.59,48.65,48.59,48.65,10639,0
+XRLV.US,D,20221130,000000,48.491,49.6,48.491,49.6,56960,0
+XRLV.US,D,20221201,000000,49.62,49.71,49.54,49.6595,66824,0
+XRLV.US,D,20221202,000000,49.56,49.79,49.56,49.7839,2548,0
+XRLV.US,D,20221205,000000,49.87,49.87,49.2978,49.2978,1330,0
+XRLV.US,D,20221206,000000,49.24,49.24,49.041,49.1471,1353,0
+XRLV.US,D,20221207,000000,49.355,49.355,49.1621,49.1621,322,0
+XRLV.US,D,20221208,000000,49.48,49.51,49.39,49.4374,21553,0
+XRLV.US,D,20221209,000000,49.4,49.41,49.1156,49.1156,1449,0
+XRLV.US,D,20221212,000000,49.08,49.7113,49.08,49.7113,2209,0
+XRLV.US,D,20221213,000000,50.39,50.39,49.55,49.7676,1176,0
+XRLV.US,D,20221214,000000,50.105,50.25,49.42,49.7057,7877,0
+XRLV.US,D,20221215,000000,48.96,49.1099,48.78,48.952,3491,0
+XRLV.US,D,20221216,000000,48.4499,48.5225,48.08,48.5225,8080,0
+XRLV.US,D,20221219,000000,48.39,48.451,48.1043,48.1823,29431,0
+XRLV.US,D,20221220,000000,48.07,48.2014,48.07,48.2014,25112,0
+XRLV.US,D,20221221,000000,48.68,48.781,48.68,48.7531,2413,0
+XRLV.US,D,20221222,000000,48.509,48.552,48.005,48.552,3571,0
+XRLV.US,D,20221223,000000,48.61,48.8957,48.56,48.8957,20973,0
+XRLV.US,D,20221227,000000,48.98,49.15,48.98,49.15,1616,0
+XRLV.US,D,20221228,000000,48.9881,48.9881,48.6216,48.6216,1371,0
+XRLV.US,D,20221229,000000,48.72,49.059,48.72,48.95,1921,0
+XRLV.US,D,20221230,000000,48.62,48.62,48.51,48.6138,2054,0
+XRLV.US,D,20230103,000000,48.39,48.582,48.28,48.582,3758,0
+XRLV.US,D,20230104,000000,49.05,49.05,48.71,48.8479,5271,0
+XRLV.US,D,20230105,000000,48.5692,48.5692,48.2578,48.2578,670,0
+XRLV.US,D,20230106,000000,49.03,49.5,49.03,49.382,8932,0
+XRLV.US,D,20230109,000000,49.32,49.6,49.055,49.06,36272,0
+XRLV.US,D,20230110,000000,49.05,49.086,48.96,49.0737,3027,0
+XRLV.US,D,20230111,000000,49.13,49.38,49.13,49.38,9177,0
+XRLV.US,D,20230112,000000,49.2754,49.419,49.1495,49.1495,3674,0
+XRLV.US,D,20230113,000000,49.08,49.12,49.06,49.09,74498,0
+XRLV.US,D,20230117,000000,49.219,49.219,48.95,48.95,12362,0
+XRLV.US,D,20230118,000000,48.91,48.91,47.89,47.89,7209,0
+XRLV.US,D,20230119,000000,47.791,47.791,47.6005,47.6005,11519,0
+XRLV.US,D,20230120,000000,47.47,47.9304,47.47,47.9304,3284,0
+XRLV.US,D,20230123,000000,47.9909,48.16,47.791,47.901,5559,0
+XRLV.US,D,20230124,000000,47.87,48.0994,47.87,48.0994,1544,0
+XRLV.US,D,20230125,000000,47.72,48.16,47.72,48.16,2518,0
+XRLV.US,D,20230126,000000,48.07,48.1874,48.0699,48.1874,11771,0
+XRLV.US,D,20230127,000000,48.2,48.27,48.08,48.1061,7226,0
+XRLV.US,D,20230130,000000,48.35,48.35,48.0226,48.0226,1616,0
+XRLV.US,D,20230131,000000,48.0999,48.5083,48.0899,48.5083,3172,0
+XRLV.US,D,20230201,000000,48.51,48.6,48.22,48.6,2439,0
+XRLV.US,D,20230202,000000,48.58,48.58,48.2221,48.406,2509,0
+XRLV.US,D,20230203,000000,47.711,47.9675,47.71,47.9675,3357,0
+XRLV.US,D,20230206,000000,47.91,48.1601,47.91,48.1601,4418,0
+XRLV.US,D,20230207,000000,47.83,48.2159,47.83,48.2159,1815,0
+XRLV.US,D,20230208,000000,47.96,47.96,47.761,47.79,70587,0
+XRLV.US,D,20230209,000000,47.7599,47.7599,47.4061,47.4061,1136,0
+XRLV.US,D,20230210,000000,47.849,47.9995,47.771,47.9995,753,0
+XRLV.US,D,20230213,000000,48.2987,48.2987,48.2987,48.2987,23,0
+XRLV.US,D,20230214,000000,47.741,47.83,47.741,47.81,852,0
+XRLV.US,D,20230215,000000,47.7285,47.95,47.7,47.95,1603,0
+XRLV.US,D,20230216,000000,47.4439,47.92,47.4439,47.7362,4372,0
+XRLV.US,D,20230217,000000,47.87,48.2244,47.87,48.2244,129,0
+XRLV.US,D,20230222,000000,47.79,47.79,47.51,47.51,432,0
+XRLV.US,D,20230223,000000,47.561,47.561,47.508,47.508,808,0
+XRLV.US,D,20230224,000000,47.3,47.33,47.19,47.312,2941,0
+XRLV.US,D,20230227,000000,47.62,47.66,47.11,47.182,802,0
+XRLV.US,D,20230228,000000,47.17,47.19,46.81,46.8549,7449,0
+XRLV.US,D,20230301,000000,46.52,46.52,46.38,46.38,12867,0
+XRLV.US,D,20230302,000000,46.52,46.7514,46.52,46.7514,422,0
+XRLV.US,D,20230303,000000,46.6001,47.0742,46.6001,47.0742,2594,0
+XRLV.US,D,20230306,000000,47.1156,47.1304,47.031,47.1304,1190,0
+XRLV.US,D,20230307,000000,47.15,47.15,46.4735,46.52,1127,0
+XRLV.US,D,20230308,000000,46.21,46.4,46.21,46.4,4092,0
+XRLV.US,D,20230309,000000,46.5101,46.5101,45.91,45.9252,774,0
+XRLV.US,D,20230310,000000,46.07,46.07,45.4489,45.4489,2402,0
+XRLV.US,D,20230313,000000,45.48,45.9814,45.29,45.6,5076,0
+XRLV.US,D,20230314,000000,45.91,46.08,45.91,46.08,1487,0
+XRLV.US,D,20230315,000000,45.8306,45.9798,45.8306,45.9798,779,0
+XRLV.US,D,20230316,000000,45.58,46.433,45.58,46.433,1796,0
+XRLV.US,D,20230317,000000,45.88,45.89,45.8297,45.8297,3562,0
+XRLV.US,D,20230320,000000,46.3633,46.3633,46.3633,46.3633,25,0
+XRLV.US,D,20230321,000000,46.07,46.283,46.061,46.281,583,0
+XRLV.US,D,20230322,000000,46.29,46.29,45.598,45.598,428,0
+XRLV.US,D,20230323,000000,45.54,45.54,45.2521,45.2521,1740,0
+XRLV.US,D,20230324,000000,45.19,46.011,45.19,46.011,1476,0
+XRLV.US,D,20230327,000000,46.35,46.48,46.35,46.38,1517,0
+XRLV.US,D,20230328,000000,46.581,46.581,46.37,46.4215,4279,0
+XRLV.US,D,20230329,000000,46.824,46.92,46.7427,46.92,1470,0
+XRLV.US,D,20230330,000000,47.0239,47.0239,47.0239,47.0239,246,0
+XRLV.US,D,20230331,000000,47.3799,47.3799,47.3799,47.3799,59,0
+XRLV.US,D,20230403,000000,47.38,47.68,47.38,47.5969,2185,0
+XRLV.US,D,20230404,000000,47.64,47.64,47.41,47.4651,27981,0
+XRLV.US,D,20230405,000000,47.42,48.116,47.42,48.0869,1556,0
+XRLV.US,D,20230406,000000,48.1,48.2147,48.1,48.2147,423,0
+XRLV.US,D,20230410,000000,47.951,48.1341,47.951,48.1341,1379,0
+XRLV.US,D,20230411,000000,48.211,48.429,48.211,48.2808,3481,0
+XRLV.US,D,20230412,000000,48.41,48.44,48.19,48.19,7791,0
+XRLV.US,D,20230413,000000,48.11,48.44,47.99,48.34,1662,0
+XRLV.US,D,20230414,000000,47.93,48.044,47.93,48.044,563,0
+XRLV.US,D,20230417,000000,48.181,48.3313,48.1,48.3313,501,0
+XRLV.US,D,20230418,000000,48.159,48.2862,48.159,48.2648,1530,0
+XRLV.US,D,20230419,000000,48.4,48.4147,48.33,48.3341,1138,0
+XRLV.US,D,20230420,000000,48.3323,48.4075,48.3323,48.4075,381,0
+XRLV.US,D,20230421,000000,48.41,48.4359,48.41,48.4359,315,0
+XRLV.US,D,20230424,000000,48.28,48.5174,48.28,48.5174,437,0
+XRLV.US,D,20230425,000000,48.39,48.57,48.39,48.57,743,0
+XRLV.US,D,20230426,000000,47.99,47.99,47.83,47.84,763,0
+XRLV.US,D,20230427,000000,48.3856,48.3856,48.3856,48.3856,378,0
+XRLV.US,D,20230428,000000,48.529,48.6,48.529,48.5382,907,0
+XRLV.US,D,20230501,000000,48.42,48.793,48.42,48.793,433,0
+XRLV.US,D,20230502,000000,48.5191,48.5191,47.9302,48.3293,1484,0
+XRLV.US,D,20230503,000000,48.45,48.45,48.0283,48.0283,20471,0
+XRLV.US,D,20230504,000000,47.7897,47.93,47.7897,47.8961,1730,0
+XRLV.US,D,20230505,000000,48.2512,48.3276,48.2434,48.3276,372,0
+XRLV.US,D,20230508,000000,48.28,48.28,48.2337,48.2623,578,0
+XRLV.US,D,20230509,000000,48.2301,48.27,48.1983,48.1983,456,0
+XRLV.US,D,20230510,000000,48.262,48.28,48.0614,48.2771,1391,0
+XRLV.US,D,20230511,000000,48.08,48.1022,47.95,48.1022,535,0
+XRLV.US,D,20230512,000000,48.08,48.167,48.08,48.167,371,0
+XRLV.US,D,20230515,000000,47.99,47.99,47.9313,47.9313,559,0
+XRLV.US,D,20230516,000000,47.3927,47.3927,47.3927,47.3927,53,0
+XRLV.US,D,20230517,000000,47.31,47.4992,47.31,47.4583,1319,0
+XRLV.US,D,20230518,000000,47.28,47.3672,47.09,47.3672,1875,0
+XRLV.US,D,20230519,000000,47.63,47.63,47.281,47.4256,2003,0
+XRLV.US,D,20230522,000000,47.24,47.24,47.1376,47.1376,611,0
+XRLV.US,D,20230523,000000,46.931,46.931,46.7909,46.7909,717,0
+XRLV.US,D,20230524,000000,46.5032,46.591,46.4502,46.4502,2461,0
+XRLV.US,D,20230525,000000,45.76,46.0316,45.76,46.0316,7741,0
+XRLV.US,D,20230526,000000,46.03,46.03,45.9019,45.9927,4716,0
+XRLV.US,D,20230530,000000,45.735,45.76,45.735,45.7432,1353,0
+XRLV.US,D,20230531,000000,45.78,45.9954,45.78,45.9064,2436,0
+XRLV.US,D,20230601,000000,45.965,45.965,45.965,45.965,302,0
+XRLV.US,D,20230602,000000,46.6623,46.6623,46.6623,46.6623,19,0
+XRLV.US,D,20230605,000000,46.93,46.93,46.68,46.7292,2950,0
+XRLV.US,D,20230606,000000,46.93,46.93,46.38,46.54,1102,0
+XRLV.US,D,20230607,000000,46.49,46.6958,46.345,46.6958,4430,0
+XRLV.US,D,20230608,000000,46.67,46.94,46.67,46.94,2410,0
+XRLV.US,D,20230609,000000,46.85,47,46.85,46.945,3363,0
+XRLV.US,D,20230612,000000,46.9,46.9388,46.79,46.9388,6075,0
+XRLV.US,D,20230613,000000,46.77,47.06,46.77,47.02,2312,0
+XRLV.US,D,20230614,000000,47.219,47.219,46.951,46.9701,1097,0
+XRLV.US,D,20230615,000000,47.345,47.52,47.345,47.4856,1352,0
+XRLV.US,D,20230616,000000,47.82,47.8691,47.65,47.6748,5009,0
+XRLV.US,D,20230620,000000,47.351,47.351,47.2561,47.2561,619,0
+XRLV.US,D,20230621,000000,47.3,47.39,47.3,47.39,1789,0
+XRLV.US,D,20230622,000000,47.251,47.4097,47.251,47.4097,1623,0
+XRLV.US,D,20230623,000000,47.48,47.48,47.0605,47.0605,713,0
+XRLV.US,D,20230626,000000,47.1976,47.1976,47.1976,47.1976,236,0
+XRLV.US,D,20230627,000000,47.3436,47.3436,47.3436,47.3436,155,0
+XRLV.US,D,20230628,000000,46.781,46.905,46.781,46.8855,2796,0
+XRLV.US,D,20230629,000000,46.8,47.2,46.8,47.2,1170,0
+XRLV.US,D,20230630,000000,47.54,47.73,47.4699,47.73,11011,0
+XRLV.US,D,20230703,000000,47.48,47.7264,47.48,47.7264,763,0
+XRLV.US,D,20230705,000000,47.781,47.8005,47.781,47.8005,463,0
+XRLV.US,D,20230706,000000,47.3314,47.5801,47.321,47.5711,17043,0
+XRLV.US,D,20230707,000000,47.401,47.4587,47.1963,47.1963,3131,0
+XRLV.US,D,20230710,000000,47.16,47.16,47.15,47.15,631,0
+XRLV.US,D,20230711,000000,47.28,47.4787,47.21,47.4787,817,0
+XRLV.US,D,20230712,000000,47.59,47.679,47.515,47.535,772,0
+XRLV.US,D,20230713,000000,47.63,47.65,47.591,47.65,6053,0
+XRLV.US,D,20230714,000000,47.6711,47.6711,47.6711,47.6711,110,0
+XRLV.US,D,20230717,000000,47.4993,47.4993,47.4993,47.4993,15,0
+XRLV.US,D,20230718,000000,47.67,47.67,47.21,47.3953,2341,0
+XRLV.US,D,20230719,000000,47.78,47.78,47.7254,47.7254,839,0
+XRLV.US,D,20230720,000000,48,48.367,48,48.367,2159,0
+XRLV.US,D,20230721,000000,48.63,48.729,48.61,48.7022,4999,0
+XRLV.US,D,20230724,000000,48.55,48.6331,48.55,48.6087,487,0
+XRLV.US,D,20230725,000000,48.5,48.5158,48.5,48.5158,560,0
+XRLV.US,D,20230726,000000,48.46,48.47,48.46,48.46,1693,0
+XRLV.US,D,20230727,000000,48.2586,48.2955,48.0358,48.0358,1622,0
+XRLV.US,D,20230728,000000,48.32,48.32,48.04,48.097,1466,0
+XRLV.US,D,20230731,000000,48.0535,48.1225,47.9271,47.9271,1324,0
+XRLV.US,D,20230801,000000,47.8015,47.8512,47.77,47.8057,1572,0
+XRLV.US,D,20230802,000000,47.77,47.89,47.77,47.88,1270,0
+XRLV.US,D,20230803,000000,47.561,47.561,47.4925,47.4925,779,0
+XRLV.US,D,20230804,000000,47.591,47.591,47.0992,47.0992,1502,0
+XRLV.US,D,20230807,000000,47.401,47.5273,47.4003,47.4677,770,0
+XRLV.US,D,20230808,000000,47.14,47.249,47.1099,47.249,942,0
+XRLV.US,D,20230809,000000,47.45,47.45,47.3,47.3,1456,0
+XRLV.US,D,20230810,000000,47.42,47.4318,47.2301,47.2301,2365,0
+XRLV.US,D,20230811,000000,47.4359,47.4359,47.4359,47.4359,60,0
+XRLV.US,D,20230814,000000,47.35,47.49,47.3005,47.3005,2906,0
+XRLV.US,D,20230815,000000,46.8718,46.8925,46.8071,46.8071,546,0
+XRLV.US,D,20230816,000000,46.841,46.862,46.7494,46.7494,653,0
+XRLV.US,D,20230817,000000,46.36,46.36,46.36,46.36,561,0
+XRLV.US,D,20230818,000000,46.43,46.6,46.43,46.5156,467,0
+XRLV.US,D,20230821,000000,46.281,46.3024,46.28,46.3024,1074,0
+XRLV.US,D,20230822,000000,46.219,46.219,46.15,46.1976,396,0
+XRLV.US,D,20230823,000000,46.34,46.35,46.331,46.34,1475,0
+XRLV.US,D,20230824,000000,46.481,46.5,46.2326,46.2326,942,0
+XRLV.US,D,20230825,000000,46.38,46.5098,46.38,46.5098,616,0
+XRLV.US,D,20230828,000000,46.71,46.7432,46.64,46.645,1165,0
+XRLV.US,D,20230829,000000,46.8375,46.8375,46.8375,46.8375,285,0
+XRLV.US,D,20230830,000000,46.8405,46.8405,46.8405,46.8405,261,0
+XRLV.US,D,20230831,000000,46.77,46.7701,46.5582,46.5582,1454,0
+XRLV.US,D,20230901,000000,46.4166,46.4166,46.4166,46.4166,30,0
+XRLV.US,D,20230905,000000,45.89,45.8988,45.88,45.8988,568,0
+XRLV.US,D,20230906,000000,45.78,45.786,45.74,45.74,444,0
+XRLV.US,D,20230907,000000,46.1135,46.1135,46.05,46.0615,730,0
+XRLV.US,D,20230908,000000,46.1726,46.1726,46.1596,46.1596,206,0
+XRLV.US,D,20230911,000000,46.1,46.35,46.1,46.2848,1467,0
+XRLV.US,D,20230912,000000,46.33,46.33,46.1914,46.2523,636,0
+XRLV.US,D,20230913,000000,46.4216,46.4216,46.36,46.38,1054,0
+XRLV.US,D,20230914,000000,46.67,46.7997,46.67,46.7997,547,0
+XRLV.US,D,20230915,000000,46.6169,46.6169,46.5103,46.5103,175,0
+XRLV.US,D,20230918,000000,46.311,46.5225,46.311,46.4304,774,0
+XRLV.US,D,20230919,000000,46.385,46.385,46.385,46.385,237,0
+XRLV.US,D,20230920,000000,46.39,46.6,46.39,46.5136,1663,0
+XRLV.US,D,20230921,000000,45.92,45.92,45.92,45.92,633,0
+XRLV.US,D,20230922,000000,45.95,45.95,45.8107,45.8107,1353,0
+XRLV.US,D,20230925,000000,45.65,45.7174,45.65,45.7174,406,0
+XRLV.US,D,20230926,000000,45.33,45.3301,45.1335,45.1335,1534,0
+XRLV.US,D,20230927,000000,44.6955,44.75,44.6955,44.75,301,0
+XRLV.US,D,20230928,000000,44.82,44.82,44.7966,44.7966,285,0
+XRLV.US,D,20230929,000000,44.95,44.95,44.5844,44.5844,329,0
+XRLV.US,D,20231002,000000,44.04,44.04,43.84,43.9863,1199,0
+XRLV.US,D,20231003,000000,43.7533,43.8946,43.7533,43.8946,935,0
+XRLV.US,D,20231004,000000,43.81,44.2194,43.69,44.2194,1985,0
+XRLV.US,D,20231005,000000,44,44.1101,43.9935,43.9935,2251,0
+XRLV.US,D,20231006,000000,43.62,44.2765,43.56,44.188,2037,0
+XRLV.US,D,20231009,000000,44.5855,44.5855,44.5855,44.5855,360,0
+XRLV.US,D,20231010,000000,44.75,44.95,44.75,44.8347,2929,0
+XRLV.US,D,20231011,000000,44.691,44.8,44.601,44.77,1890,0
+XRLV.US,D,20231012,000000,44.77,44.77,44.1907,44.1907,445,0
+XRLV.US,D,20231013,000000,44.43,44.4962,44.36,44.4962,1246,0
+XRLV.US,D,20231016,000000,44.89,44.9503,44.89,44.9503,1639,0
+XRLV.US,D,20231017,000000,44.9541,44.9541,44.9541,44.9541,11,0
+XRLV.US,D,20231018,000000,44.7595,44.7595,44.7595,44.7595,120,0
+XRLV.US,D,20231019,000000,44.6594,44.6594,44.4079,44.4079,2102,0
+XRLV.US,D,20231020,000000,44.1298,44.1298,44.1298,44.1298,29,0
+XRLV.US,D,20231023,000000,43.88,44,43.7137,43.7137,403,0
+XRLV.US,D,20231024,000000,44.08,44.1912,44.08,44.1912,766,0
+XRLV.US,D,20231025,000000,44.1,44.3203,44.1,44.2861,750,0
+XRLV.US,D,20231026,000000,44.47,44.47,44.2573,44.2573,1640,0
+XRLV.US,D,20231027,000000,44.24,44.24,43.6122,43.6122,846,0
+XRLV.US,D,20231030,000000,43.85,44.0109,43.7619,44.0109,510,0
+XRLV.US,D,20231031,000000,44.27,44.3405,44.27,44.3405,1528,0
+XRLV.US,D,20231101,000000,44.63,44.63,44.5858,44.5858,556,0
+XRLV.US,D,20231102,000000,45.1444,45.2284,45.1444,45.2284,410,0
+XRLV.US,D,20231103,000000,45.66,45.69,45.5215,45.5215,1394,0
+XRLV.US,D,20231106,000000,45.67,45.67,45.4323,45.4323,3139,0
+XRLV.US,D,20231107,000000,45.66,45.66,45.3684,45.3684,1459,0
+XRLV.US,D,20231108,000000,45.4,45.4,45.3208,45.3208,1496,0
+XRLV.US,D,20231109,000000,45.46,45.46,45.0821,45.0821,1129,0
+XRLV.US,D,20231110,000000,45.31,45.3751,45.1,45.3751,1405,0
+XRLV.US,D,20231113,000000,45.338,45.3644,45.3165,45.3644,820,0
+XRLV.US,D,20231114,000000,45.81,45.8824,45.81,45.8824,767,0
+XRLV.US,D,20231115,000000,45.831,45.9,45.83,45.8665,1078,0
+XRLV.US,D,20231116,000000,45.9,45.9538,45.9,45.9538,699,0
+XRLV.US,D,20231117,000000,45.93,45.9383,45.93,45.9383,490,0
+XRLV.US,D,20231120,000000,45.63,45.8681,45.63,45.8681,590,0
+XRLV.US,D,20231121,000000,46.0273,46.0273,46.0219,46.0219,558,0
+XRLV.US,D,20231122,000000,46.2505,46.282,46.2505,46.282,261,0
+XRLV.US,D,20231124,000000,46.37,46.4166,46.37,46.4166,313,0
+XRLV.US,D,20231127,000000,46.34,46.34,46.3037,46.3037,259,0
+XRLV.US,D,20231128,000000,46.31,46.31,46.2364,46.2364,194,0
+XRLV.US,D,20231129,000000,46.189,46.189,46.0417,46.0417,561,0
+XRLV.US,D,20231130,000000,46.4332,46.5278,46.4332,46.5278,455,0
+XRLV.US,D,20231201,000000,46.8579,46.8579,46.8579,46.8579,192,0
+XRLV.US,D,20231204,000000,46.86,46.9011,46.86,46.9011,753,0
+XRLV.US,D,20231205,000000,46.59,46.68,46.59,46.6268,944,0
+XRLV.US,D,20231206,000000,46.6957,46.6957,46.6957,46.6957,11,0
+XRLV.US,D,20231207,000000,46.74,46.74,46.685,46.6987,2781,0
+XRLV.US,D,20231208,000000,46.63,46.6587,46.6155,46.6155,949,0
+XRLV.US,D,20231211,000000,46.66,47.0085,46.66,47.0085,678,0
+XRLV.US,D,20231212,000000,47.17,47.21,47.15,47.1937,1024,0
+XRLV.US,D,20231213,000000,47.96,47.96,47.96,47.96,249,0
+XRLV.US,D,20231214,000000,47.65,47.68,47.25,47.2739,3064,0
+XRLV.US,D,20231215,000000,47.12,47.12,46.837,46.837,320,0
+XRLV.US,D,20231218,000000,46.71,47.011,46.71,46.9,6057,0
+XRLV.US,D,20231219,000000,47,47.05,46.98,47.0466,98706,0
+XRLV.US,D,20231220,000000,46.86,46.9,46.35,46.35,2279,0
+XRLV.US,D,20231221,000000,46.4,46.7041,46.4,46.7041,1596,0
+XRLV.US,D,20231222,000000,46.98,46.9801,46.9284,46.9284,1227,0
+XRLV.US,D,20231226,000000,46.88,47.0744,46.88,47.0744,1070,0
+XRLV.US,D,20231227,000000,47.05,47.1,46.98,47.0993,876,0
+XRLV.US,D,20231228,000000,47.13,47.3137,47.13,47.3137,2407,0
+XRLV.US,D,20231229,000000,47.33,47.3982,47.27,47.3982,1312,0
+XRLV.US,D,20240102,000000,47.29,47.8459,47.29,47.8382,9297,0
+XRLV.US,D,20240103,000000,47.78,47.8857,47.7607,47.7607,5005,0
+XRLV.US,D,20240104,000000,47.97,48.06,47.7549,47.7549,1885,0
+XRLV.US,D,20240105,000000,47.6652,47.74,47.47,47.7271,1172,0
+XRLV.US,D,20240108,000000,47.5801,47.9483,47.5801,47.9483,772,0
+XRLV.US,D,20240109,000000,47.7,47.8876,47.7,47.8876,1940,0
+XRLV.US,D,20240110,000000,47.86,47.87,47.86,47.86,773,0
+XRLV.US,D,20240111,000000,47.82,47.82,47.5001,47.6658,881,0
+XRLV.US,D,20240112,000000,47.77,47.8658,47.77,47.8658,222,0
+XRLV.US,D,20240116,000000,47.8212,47.8212,47.58,47.6624,4330,0
+XRLV.US,D,20240117,000000,47.51,47.67,47.51,47.5634,464,0
+XRLV.US,D,20240118,000000,47.35,47.5949,47.35,47.5949,1782,0
+XRLV.US,D,20240119,000000,47.48,47.7311,47.41,47.7311,1832,0
+XRLV.US,D,20240122,000000,47.6,47.7278,47.48,47.5513,1620,0
+XRLV.US,D,20240123,000000,47.59,47.7368,47.59,47.7368,534,0
+XRLV.US,D,20240124,000000,47.3265,47.3265,47.3265,47.3265,261,0
+XRLV.US,D,20240125,000000,47.6899,47.7126,47.4,47.7126,3032,0
+XRLV.US,D,20240126,000000,47.7201,47.7702,47.7201,47.7702,238,0
+XRLV.US,D,20240129,000000,47.74,47.904,47.71,47.904,2144,0
+XRLV.US,D,20240130,000000,48.03,48.18,48.03,48.15,3322,0
+XRLV.US,D,20240131,000000,48.31,48.31,47.86,47.9188,623,0
+XRLV.US,D,20240201,000000,48.15,48.397,48.15,48.397,2048,0
+XRLV.US,D,20240202,000000,48.12,48.27,48.12,48.1529,1424,0
+XRLV.US,D,20240205,000000,47.9,47.9,47.66,47.6943,2235,0
+XRLV.US,D,20240206,000000,47.77,47.8167,47.77,47.8167,227,0
+XRLV.US,D,20240207,000000,47.9813,47.9813,47.8678,47.8678,1316,0
+XRLV.US,D,20240208,000000,47.61,47.7287,47.61,47.7287,995,0
+XRLV.US,D,20240209,000000,47.68,47.7258,47.63,47.7258,1140,0
+XRLV.US,D,20240212,000000,47.85,47.9,47.85,47.9,455,0
+XRLV.US,D,20240213,000000,47.37,47.6,47.37,47.6,1038,0
+XRLV.US,D,20240214,000000,47.64,47.67,47.6111,47.67,1334,0
+XRLV.US,D,20240215,000000,47.85,48.139,47.85,48.139,1012,0
+XRLV.US,D,20240216,000000,48.25,48.25,48.0838,48.0838,406,0
+XRLV.US,D,20240220,000000,47.93,48.27,47.93,48.0905,5175,0
+XRLV.US,D,20240221,000000,48.24,48.4481,48.185,48.39,1212,0
+XRLV.US,D,20240222,000000,48.4992,48.7355,48.4802,48.7355,4553,0
+XRLV.US,D,20240223,000000,49,49,48.87,48.9572,1785,0
+XRLV.US,D,20240226,000000,48.68,48.6912,48.5405,48.5405,8188,0
+XRLV.US,D,20240227,000000,48.5,48.6071,48.47,48.6071,1423,0
+XRLV.US,D,20240228,000000,48.67,48.6799,48.66,48.66,1614,0
+XRLV.US,D,20240229,000000,48.59,48.637,48.5498,48.637,777,0
+XRLV.US,D,20240301,000000,48.465,48.5513,48.465,48.5513,206,0
+XRLV.US,D,20240304,000000,48.58,48.67,48.57,48.63,1515,0
+XRLV.US,D,20240305,000000,48.6512,48.6512,48.46,48.5683,1532,0
+XRLV.US,D,20240306,000000,48.87,48.87,48.8682,48.8682,136,0
+XRLV.US,D,20240307,000000,49.02,49.02,48.9718,48.9718,387,0
+XRLV.US,D,20240308,000000,49.043,49.043,49.043,49.043,27,0
+XRLV.US,D,20240311,000000,48.92,49.2683,48.92,49.2683,525,0
+XRLV.US,D,20240312,000000,49.3,49.3136,49.3,49.3136,1239,0
+XRLV.US,D,20240313,000000,49.26,49.36,49.22,49.22,7854,0
+XRLV.US,D,20240314,000000,48.964,48.964,48.964,48.964,143,0
+XRLV.US,D,20240315,000000,48.91,48.9278,48.91,48.9278,973,0
+XRLV.US,D,20240318,000000,49.088,49.088,48.9879,48.9879,280,0
+XRLV.US,D,20240319,000000,49.2,49.3294,49.2,49.3294,241,0
+XRLV.US,D,20240320,000000,49.38,49.45,49.34,49.45,1360,0
+XRLV.US,D,20240321,000000,49.4521,49.4521,49.4521,49.4521,165,0
+XRLV.US,D,20240322,000000,49.63,49.63,49.3401,49.3401,939,0
+XRLV.US,D,20240325,000000,49.134,49.134,49.11,49.1248,513,0
+XRLV.US,D,20240326,000000,49.17,49.17,49.1284,49.1284,607,0
+XRLV.US,D,20240327,000000,49.67,49.7754,49.5767,49.7754,679,0
+XRLV.US,D,20240328,000000,49.85,50.0135,49.85,50.0135,437,0
+XRLV.US,D,20240401,000000,49.93,49.93,49.716,49.716,237,0
+XRLV.US,D,20240402,000000,49.62,49.66,49.55,49.5627,2478,0
+XRLV.US,D,20240403,000000,49.4,49.42,49.29,49.3035,2558,0
+XRLV.US,D,20240404,000000,49.46,49.46,48.9267,48.9267,401,0
+XRLV.US,D,20240405,000000,48.989,49.18,48.9766,49.1052,2106,0
+XRLV.US,D,20240408,000000,49.1562,49.1562,49.0672,49.0672,818,0
+XRLV.US,D,20240409,000000,48.99,49.1477,48.99,49.1477,1023,0
+XRLV.US,D,20240410,000000,48.6517,48.6517,48.6517,48.6517,125,0
+XRLV.US,D,20240411,000000,48.73,48.73,48.2659,48.2659,415,0
+XRLV.US,D,20240412,000000,47.9991,47.9991,47.86,47.86,685,0
+XRLV.US,D,20240415,000000,48.13,48.13,47.5301,47.6144,1485,0
+XRLV.US,D,20240416,000000,47.53,47.53,47.44,47.4904,969,0
+XRLV.US,D,20240417,000000,47.5801,47.6442,47.5,47.6442,927,0
+XRLV.US,D,20240418,000000,47.7025,47.783,47.7025,47.783,259,0
+XRLV.US,D,20240419,000000,48.3096,48.3096,48.3096,48.3096,66,0
+XRLV.US,D,20240422,000000,48.54,48.74,48.54,48.5523,694,0
+XRLV.US,D,20240423,000000,48.7098,48.7144,48.7098,48.7144,241,0
+XRLV.US,D,20240424,000000,48.8653,48.8653,48.8653,48.8653,162,0
+XRLV.US,D,20240425,000000,48.741,48.7462,48.741,48.7462,444,0
+XRLV.US,D,20240426,000000,48.4599,48.4599,48.4599,48.4599,171,0
+XRLV.US,D,20240429,000000,48.69,48.7,48.655,48.655,665,0
+XRLV.US,D,20240430,000000,48.5544,48.5544,48.3625,48.3625,548,0
+XRLV.US,D,20240501,000000,48.3336,48.3336,48.3336,48.3336,22,0
+XRLV.US,D,20240502,000000,48.21,48.3147,48.21,48.3147,994,0
+XRLV.US,D,20240503,000000,48.5816,48.5816,48.5816,48.5816,34,0
+XRLV.US,D,20240506,000000,48.65,48.7178,48.63,48.7178,1071,0
+XRLV.US,D,20240507,000000,49.1176,49.1176,49.1176,49.1176,31,0
+XRLV.US,D,20240508,000000,49.1384,49.17,49.12,49.12,3215,0
+XRLV.US,D,20240509,000000,49.25,49.3901,49.25,49.3901,716,0
+XRLV.US,D,20240510,000000,49.45,49.5981,49.45,49.5981,1887,0
+XRLV.US,D,20240513,000000,49.6,49.6,49.5378,49.5378,6330,0
+XRLV.US,D,20240514,000000,49.45,49.5474,49.34,49.5474,1047,0
+XRLV.US,D,20240515,000000,49.7562,49.7562,49.69,49.7,2066,0
+XRLV.US,D,20240516,000000,49.93,50.11,49.93,49.98,3473,0
+XRLV.US,D,20240517,000000,50.01,50.055,50.01,50.055,389,0
+XRLV.US,D,20240520,000000,49.88,49.88,49.7446,49.7446,308,0
+XRLV.US,D,20240521,000000,49.65,49.7429,49.65,49.7429,665,0
+XRLV.US,D,20240522,000000,49.7108,49.7108,49.7035,49.7035,401,0
+XRLV.US,D,20240523,000000,49.0522,49.0522,49.0522,49.0522,77,0
+XRLV.US,D,20240524,000000,49.15,49.15,49.1199,49.1333,604,0
+XRLV.US,D,20240528,000000,49,49.0285,48.5,48.5568,7388,0
+XRLV.US,D,20240529,000000,48.22,48.2627,48.18,48.1813,1290,0
+XRLV.US,D,20240530,000000,48.42,48.51,48.4188,48.4831,796,0
+XRLV.US,D,20240531,000000,48.678,49.2975,48.678,49.2975,1578,0
+XRLV.US,D,20240603,000000,49.13,49.2541,49.13,49.1728,938,0
+XRLV.US,D,20240604,000000,49.02,49.4667,49.02,49.4667,275,0
+XRLV.US,D,20240605,000000,49.3508,49.4341,49.3438,49.4341,1268,0
+XRLV.US,D,20240606,000000,49.545,49.545,49.37,49.4022,804,0
+XRLV.US,D,20240607,000000,49.5,49.5,49.4113,49.4113,828,0
+XRLV.US,D,20240610,000000,49.3227,49.3227,49.3227,49.3227,93,0
+XRLV.US,D,20240611,000000,49.165,49.2581,49.13,49.2581,559,0
+XRLV.US,D,20240612,000000,49.25,49.26,49.1708,49.1708,721,0
+XRLV.US,D,20240613,000000,49.05,49.1636,49.05,49.1636,372,0
+XRLV.US,D,20240614,000000,48.89,49.0225,48.89,49.0225,381,0
+XRLV.US,D,20240617,000000,49.3291,49.37,49.3291,49.3584,908,0
+XRLV.US,D,20240618,000000,49.4499,49.589,49.33,49.5559,2017,0
+XRLV.US,D,20240620,000000,49.39,49.779,49.39,49.68,2366,0
+XRLV.US,D,20240621,000000,49.8,49.8,49.71,49.7911,1363,0
+XRLV.US,D,20240624,000000,50.14,50.14,50.0721,50.0721,22163,0
+XRLV.US,D,20240625,000000,49.5831,49.5831,49.5831,49.5831,144,0
+XRLV.US,D,20240627,000000,49.26,49.26,49.26,49.26,283,0
+XRLV.US,D,20240628,000000,49.1551,49.1551,49.1551,49.1551,127,0
+XRLV.US,D,20240701,000000,48.87,48.87,48.8585,48.8585,347,0
+XRLV.US,D,20240702,000000,48.8028,48.9985,48.8028,48.9985,1121,0
+XRLV.US,D,20240703,000000,48.9615,49.0138,48.9615,49.0138,225,0
+XRLV.US,D,20240705,000000,49.1518,49.1518,49.1518,49.1518,95,0
+XRLV.US,D,20240708,000000,49.04,49.04,49.04,49.04,9,0
+XRLV.US,D,20240709,000000,48.9513,48.9513,48.9513,48.9513,14,0
+XRLV.US,D,20240710,000000,49.16,49.2979,49.16,49.2979,491,0
+XRLV.US,D,20240711,000000,49.679,49.8121,49.6102,49.8121,966,0
+XRLV.US,D,20240712,000000,50.1274,50.1274,50.1274,50.1274,419,0
+XRLV.US,D,20240715,000000,50.045,50.045,50.045,50.045,20,0
+XRLV.US,D,20240716,000000,50.14,50.5946,50.14,50.5946,1032,0
+XRLV.US,D,20240717,000000,50.37,51.0433,50.37,51.0433,555,0
+XRLV.US,D,20240718,000000,51.0106,51.0106,50.7858,50.7858,464,0
+XRLV.US,D,20240719,000000,50.81,50.81,50.36,50.36,689,0
+XRLV.US,D,20240722,000000,50.43,50.6225,50.43,50.6225,1272,0
+XRLV.US,D,20240723,000000,50.65,50.65,50.3688,50.3688,748,0
+XRLV.US,D,20240724,000000,50.32,50.32,50.2751,50.2751,866,0
+XRLV.US,D,20240725,000000,50.346,50.346,50.346,50.346,116,0
+XRLV.US,D,20240726,000000,50.51,50.9101,50.51,50.837,620,0
+XRLV.US,D,20240729,000000,51.0672,51.0672,51.0672,51.0672,315,0
+XRLV.US,D,20240730,000000,51.21,51.3393,51.18,51.3393,219,0
+XRLV.US,D,20240731,000000,51.45,51.45,51.2825,51.2825,671,0
+XRLV.US,D,20240801,000000,51.2799,51.57,51.2799,51.567,2242,0
+XRLV.US,D,20240802,000000,51.62,51.6213,51.62,51.6213,585,0
+XRLV.US,D,20240805,000000,51.45,51.45,50.5102,50.5102,1414,0
+XRLV.US,D,20240806,000000,50.65,51.275,50.65,50.9122,1897,0
+XRLV.US,D,20240807,000000,51.0601,51.0601,50.8971,50.8971,282,0
+XRLV.US,D,20240808,000000,50.89,51.3604,50.89,51.2901,1261,0
+XRLV.US,D,20240809,000000,51.264,51.3473,51.264,51.3473,1290,0
+XRLV.US,D,20240812,000000,51.41,51.41,51.1379,51.1379,710,0
+XRLV.US,D,20240813,000000,51.26,51.425,51.26,51.4176,617,0
+XRLV.US,D,20240814,000000,51.8,51.81,51.64,51.7064,1814,0
+XRLV.US,D,20240815,000000,51.9143,51.9143,51.9096,51.9096,413,0
+XRLV.US,D,20240816,000000,51.86,52.18,51.41,52.18,1310,0
+XRLV.US,D,20240819,000000,52.2,52.3043,52.2,52.3043,1972,0
+XRLV.US,D,20240820,000000,52.315,52.3242,52.315,52.3242,213,0
+XRLV.US,D,20240821,000000,52.51,52.6143,52.51,52.6143,402,0
+XRLV.US,D,20240822,000000,52.62,52.6327,52.59,52.6327,967,0
+XRLV.US,D,20240823,000000,52.7821,52.9055,52.78,52.9055,6557,0
+XRLV.US,D,20240826,000000,53.18,53.18,53.0303,53.0303,2466,0
+XRLV.US,D,20240827,000000,53.158,53.158,53.158,53.158,50,0
+XRLV.US,D,20240828,000000,53.2307,53.2689,53.2307,53.2689,283,0
+XRLV.US,D,20240829,000000,53.47,53.47,53.3568,53.3693,3061,0
+XRLV.US,D,20240830,000000,53.5,53.829,53.333,53.829,566,0
+XRLV.US,D,20240903,000000,53.68,54.0349,53.68,53.7839,1712,0
+XRLV.US,D,20240904,000000,53.89,53.9452,53.7407,53.9452,1125,0
+XRLV.US,D,20240905,000000,53.585,53.585,53.49,53.49,2451,0
+XRLV.US,D,20240906,000000,53.0987,53.0987,53.0987,53.0987,380,0
+XRLV.US,D,20240909,000000,53.65,53.65,53.646,53.646,312,0
+XRLV.US,D,20240910,000000,53.6,53.6128,53.6,53.6128,221,0
+XRLV.US,D,20240911,000000,52.8522,53.3346,52.8522,53.3346,872,0
+XRLV.US,D,20240912,000000,53.5709,53.5709,53.5709,53.5709,99,0
+XRLV.US,D,20240913,000000,53.8213,53.8667,53.8213,53.8667,127,0
+XRLV.US,D,20240916,000000,54.2742,54.2742,54.2742,54.2742,65,0
+XRLV.US,D,20240917,000000,54.19,54.205,53.97,54.0397,4273,0
+XRLV.US,D,20240918,000000,53.91,53.91,53.65,53.65,955,0
+XRLV.US,D,20240919,000000,53.831,53.831,53.831,53.831,165,0
+XRLV.US,D,20240920,000000,53.8071,53.8071,53.8071,53.8071,24,0
+XRLV.US,D,20240923,000000,53.78,54.0529,53.78,54.0529,1391,0
+XRLV.US,D,20240924,000000,53.9007,53.904,53.83,53.8792,905,0
+XRLV.US,D,20240925,000000,53.71,53.75,53.71,53.7314,1943,0
+XRLV.US,D,20240926,000000,53.836948,53.93,53.836948,53.87,765,0
+XRLV.US,D,20240927,000000,54.25,54.27,54.1509,54.1509,1127,0
+XRLV.US,D,20241001,000000,54.3644,54.3722,54.3,54.3016,1308,0
+XRLV.US,D,20241002,000000,54.11,54.25,54.11,54.1948,622,0
+XRLV.US,D,20241003,000000,53.84,53.8916,53.84,53.8916,818,0
+XRLV.US,D,20241004,000000,54.128,54.128,54.128,54.128,94,0
+XRLV.US,D,20241007,000000,53.4839,53.4839,53.4839,53.4839,91,0
+XRLV.US,D,20241008,000000,53.55,53.8169,53.55,53.8169,1420,0
+XRLV.US,D,20241009,000000,54.0992,54.0992,54.0992,54.0992,196,0
+XRLV.US,D,20241010,000000,53.87,53.8963,53.85,53.8963,738,0
+XRLV.US,D,20241011,000000,54.359,54.39,54.2494,54.3499,1621,0
+XRLV.US,D,20241014,000000,54.8255,54.8255,54.8255,54.8255,122,0
+XRLV.US,D,20241015,000000,54.9228,54.9228,54.9228,54.9228,106,0
+XRLV.US,D,20241016,000000,55.2,55.2467,55.2,55.2467,282,0
+XRLV.US,D,20241017,000000,55.21,55.21,55.12,55.1639,792,0
+XRLV.US,D,20241018,000000,55.13,55.3132,55.13,55.3132,810,0
+XRLV.US,D,20241021,000000,55.13,55.13,54.8079,54.8079,351,0
+XRLV.US,D,20241022,000000,54.57,54.8046,54.57,54.8046,2124,0
+XRLV.US,D,20241023,000000,54.768,54.768,54.768,54.768,24,0
+XRLV.US,D,20241024,000000,54.6428,54.6428,54.6428,54.6428,186,0
+XRLV.US,D,20241025,000000,54.49,54.49,53.9976,53.9976,2040,0
+XRLV.US,D,20241028,000000,54.2118,54.2118,54.2118,54.2118,99,0
+XRLV.US,D,20241029,000000,54.1345,54.1345,53.9547,53.9547,406,0
+XRLV.US,D,20241030,000000,54.165,54.1744,54.0601,54.0601,638,0
+XRLV.US,D,20241031,000000,54.2143,54.2143,53.8841,53.8841,1549,0
+XRLV.US,D,20241101,000000,53.99,53.99,53.99,53.99,412,0
+XRLV.US,D,20241104,000000,53.72,53.72,53.6093,53.6093,358,0
+XRLV.US,D,20241105,000000,54.0659,54.0659,54.0659,54.0659,57,0
+XRLV.US,D,20241106,000000,55.18,55.18,54.81,55.0617,867,0
+XRLV.US,D,20241107,000000,55.17,55.17,54.9,54.954,1676,0
+XRLV.US,D,20241108,000000,55.1,55.4402,55.1,55.4402,169,0
+XRLV.US,D,20241111,000000,55.63,55.63,55.6166,55.6166,412,0
+XRLV.US,D,20241112,000000,55.63,55.63,55.514,55.514,1060,0
+XRLV.US,D,20241113,000000,55.53,55.5527,55.49,55.5527,2341,0
+XRLV.US,D,20241114,000000,55.2,55.2,55.07,55.0822,1100,0
+XRLV.US,D,20241115,000000,55.01,55.0738,55.01,55.0738,348,0
+XRLV.US,D,20241121,000000,55.3783,55.8145,55.3783,55.8145,910,0
+XRLV.US,D,20241122,000000,56.02,56.055,56.01,56.0376,882,0
+XRLV.US,D,20241125,000000,56.28,56.28,56.02,56.103,3635,0
+XRLV.US,D,20241126,000000,56.31,56.4496,56.31,56.4496,488,0
+XRLV.US,D,20241127,000000,56.75,56.75,56.6117,56.6117,215,0
+XRLV.US,D,20241202,000000,56.06,56.12,56.06,56.12,297,0
+XRLV.US,D,20241203,000000,55.88,55.88,55.835,55.835,1435,0
+XRLV.US,D,20241205,000000,55.561,55.69,55.561,55.653,708,0
+XRLV.US,D,20241206,000000,55.44,55.4775,55.3204,55.3204,667,0
+XRLV.US,D,20241209,000000,55.0301,55.0301,54.8518,54.8518,308,0
+XRLV.US,D,20241210,000000,54.92,54.92,54.82,54.8527,17528,0
+XRLV.US,D,20241211,000000,54.81,54.81,54.5134,54.5134,355,0
+XRLV.US,D,20241212,000000,54.55,54.7462,54.48,54.49,1127,0
+XRLV.US,D,20241213,000000,54.57,54.57,54.3957,54.3957,586,0
+XRLV.US,D,20241216,000000,54.4,54.4,54.1001,54.1001,352,0
+XRLV.US,D,20241219,000000,52.86,53,52.7694,52.7694,1371,0
+XRLV.US,D,20241220,000000,53.44,53.54,53.2449,53.2449,930,0
+XRLV.US,D,20241223,000000,52.83,53.2108,52.83,53.2108,934,0
+XRLV.US,D,20241226,000000,53.55,53.591,53.41,53.591,312,0
+XRLV.US,D,20241227,000000,53.38,53.38,53.35,53.3599,484,0
+XRLV.US,D,20241230,000000,52.75,53.02,52.75,52.9844,1961,0
+XRLV.US,D,20241231,000000,52.84,53.02,52.83,53.0008,9211,0
+XRLV.US,D,20250102,000000,52.84,53.26,52.798,52.798,536,0
+XRLV.US,D,20250106,000000,52.7691,52.7691,52.35,52.35,740,0
+XRLV.US,D,20250107,000000,52.57,52.61,52.3833,52.3833,997,0
+XRLV.US,D,20250108,000000,52.35,52.7191,52.35,52.7191,815,0
+XRLV.US,D,20250110,000000,52.4191,52.4191,51.8265,51.8265,1510,0
+XRLV.US,D,20250113,000000,51.82,52.1535,51.82,52.1535,172,0
+XRLV.US,D,20250114,000000,52.34,52.5426,52.34,52.5426,281,0
+XRLV.US,D,20250115,000000,52.87,52.915,52.78,52.8485,3010,0
+XRLV.US,D,20250116,000000,53.4,53.5866,53.4,53.5866,373,0
+XRLV.US,D,20250121,000000,54.16,54.2091,53.88,54.2091,864,0
+XRLV.US,D,20250122,000000,53.9,53.9,53.6646,53.6646,1051,0
+XRLV.US,D,20250123,000000,53.62,53.7,53.45,53.634,1372,0
+XRLV.US,D,20250124,000000,53.64,53.85,53.64,53.8342,633,0
+XRLV.US,D,20250127,000000,54.18,54.6039,53.89,54.6039,3096,0
+XRLV.US,D,20250128,000000,54.649,54.649,54.0316,54.0316,640,0
+XRLV.US,D,20250129,000000,54.0613,54.095,53.79,53.79,3145,0
+XRLV.US,D,20250130,000000,54.21,54.3526,54.21,54.3526,517,0
+XRLV.US,D,20250131,000000,54.05,54.05,54.0433,54.0433,332,0
+XRLV.US,D,20250203,000000,53.68,54.3046,53.63,54.3046,512,0
+XRLV.US,D,20250204,000000,54.13,54.2,54.065,54.0659,925,0
+XRLV.US,D,20250206,000000,54.665,54.665,54.52,54.5862,728,0
+XRLV.US,D,20250210,000000,54.48,54.6407,54.48,54.6407,1127,0
+XRLV.US,D,20250212,000000,54.7117,54.7338,54.7117,54.7338,321,0
+XRLV.US,D,20250219,000000,55.07,55.2141,54.9901,55.2141,2233,0
+XRLV.US,D,20250220,000000,54.9788,55.2884,54.975,55.2884,680,0
+XRLV.US,D,20250221,000000,55.35,55.3894,55.31,55.3894,342,0
+XRLV.US,D,20250224,000000,55.66,55.69,55.6,55.655,1074,0
+XRLV.US,D,20250225,000000,55.97,56.1321,55.66,56.1242,1347,0
+XRLV.US,D,20250226,000000,55.95,56.07,55.6661,55.6661,711,0
+XRLV.US,D,20250227,000000,55.81,55.81,55.57,55.721,526,0
+XRLV.US,D,20250228,000000,55.96,56.4148,55.96,56.4148,356,0
+XRLV.US,D,20250303,000000,56.8,56.805,56.778,56.778,501,0
+XRLV.US,D,20250304,000000,56.72,56.72,55.8418,55.8418,632,0
+XRLV.US,D,20250305,000000,56.1619,56.1619,55.95,56.038,880,0
+XRLV.US,D,20250306,000000,55.4984,55.6695,55.47,55.6695,349,0
+XRLV.US,D,20250307,000000,55.86,56.2463,55.86,56.2463,335,0
+XRLV.US,D,20250310,000000,56.517,56.66,55.98,56.2918,96617,0
+XRLV.US,D,20250311,000000,55.5278,55.5278,55.23,55.2619,9232,0
+XRLV.US,D,20250312,000000,54.63,54.63,54.48,54.5715,1085,0
+XRLV.US,D,20250313,000000,54.94,54.94,54.5434,54.5434,1836,0
+XRLV.US,D,20250314,000000,54.931,55.1716,54.931,55.1716,208,0
+XRLV.US,D,20250317,000000,55.58,55.7226,55.58,55.7226,518,0
+XRLV.US,D,20250318,000000,55.6799,55.6799,55.5531,55.5531,329,0
+XRLV.US,D,20250319,000000,55.81,55.819,55.53,55.6907,2815,0
+XRLV.US,D,20250320,000000,55.56,55.6082,55.56,55.6082,390,0
+XRLV.US,D,20250321,000000,55.24,55.24,55.086,55.1814,1018,0
+XRLV.US,D,20250326,000000,55.8299,55.8367,55.36,55.8367,728,0
+XRLV.US,D,20250327,000000,55.9952,56.1263,55.9952,56.1263,348,0
+XRLV.US,D,20250328,000000,55.8524,56.12,55.8524,55.8663,1593,0
+XRLV.US,D,20250331,000000,56.17,56.5842,55.76,56.5842,2531,0
+XRLV.US,D,20250401,000000,56.2361,56.57,56.2361,56.5441,2592,0
+XRLV.US,D,20250402,000000,56.62,56.6548,56.38,56.6548,8606,0
+XRLV.US,D,20250403,000000,56.873,56.89,56.02,56.21,5943,0
+XRLV.US,D,20250404,000000,55.19,55.19,53.1114,53.1114,7798,0
+XRLV.US,D,20250407,000000,52.3955,52.3955,52.01,52.1881,1853,0
+XRLV.US,D,20250408,000000,53.08,53.27,51.5794,51.5794,2759,0
+XRLV.US,D,20250409,000000,51.2051,53.8463,51.2051,53.8463,1173,0
+XRLV.US,D,20250411,000000,54.15,54.1642,54.15,54.1642,378,0
+XRLV.US,D,20250414,000000,55.095,55.095,55.095,55.095,352,0
+XRLV.US,D,20250415,000000,54.7477,54.7477,54.7,54.7,830,0
+XRLV.US,D,20250416,000000,54.05,54.77,54.05,54.1885,564,0
+XRLV.US,D,20250417,000000,54.83,54.94,54.6605,54.6605,961,0
+XRLV.US,D,20250421,000000,53.665,53.6757,53.265,53.6757,2623,0
+XRLV.US,D,20250422,000000,54.2967,54.7071,54.2967,54.7071,1638,0
+XRLV.US,D,20250423,000000,54.99,54.99,54.2801,54.66,2047,0
+XRLV.US,D,20250424,000000,54.59,54.6263,54.581,54.6263,618,0
+XRLV.US,D,20250425,000000,54.19,54.54,54.19,54.3404,2139,0
+XRLV.US,D,20250428,000000,54.5399,54.55,54.41,54.55,961,0
+XRLV.US,D,20250429,000000,54.86,54.8974,54.86,54.8974,336,0
+XRLV.US,D,20250430,000000,54.37,55.2813,54.37,55.2813,181,0
+XRLV.US,D,20250501,000000,54.691,55.0249,54.691,54.8572,736,0
+XRLV.US,D,20250506,000000,54.91,55.035,54.91,55.01,1531,0
+XRLV.US,D,20250507,000000,55.16,55.4128,55.15,55.2902,1377,0
+XRLV.US,D,20250508,000000,55.25,55.25,55.0308,55.0308,1075,0
+XRLV.US,D,20250509,000000,54.9966,55.1,54.9966,55.0043,1038,0
+XRLV.US,D,20250512,000000,54.825,54.9649,54.825,54.9649,826,0
+XRLV.US,D,20250513,000000,54.7699,54.7699,54.5477,54.5477,686,0
+XRLV.US,D,20250514,000000,54.05,54.197037,54.05,54.1833,736,0
+XRLV.US,D,20250516,000000,55.44,55.7333,55.405,55.7333,519,0
+XRLV.US,D,20250519,000000,55.79,55.8973,55.79,55.8973,435,0
+XRLV.US,D,20250520,000000,55.82,55.8468,55.75,55.8468,1219,0
+XRLV.US,D,20250521,000000,55.46,55.46,55.1361,55.1361,691,0
+XRLV.US,D,20250522,000000,54.72,54.9001,54.72,54.7874,543,0
+XRLV.US,D,20250523,000000,54.6,54.9,54.6,54.8658,1310,0
+XRLV.US,D,20250527,000000,55.11,55.49,55.11,55.4268,678,0
+XRLV.US,D,20250528,000000,55.1194,55.1194,54.9733,54.9733,277,0
+XRLV.US,D,20250529,000000,55.249,55.2527,55.03,55.2527,529,0
+XRLV.US,D,20250602,000000,55.4001,55.6011,55.37,55.6011,1724,0
+XRLV.US,D,20250603,000000,55.48,55.515,55.48,55.5027,736,0
+XRLV.US,D,20250604,000000,55.51,55.59,55.2126,55.2126,10913,0
+XRLV.US,D,20250605,000000,54.845,54.9615,54.845,54.9435,777,0
+XRLV.US,D,20250606,000000,54.9401,55.2268,54.9401,55.2268,1064,0
+XRLV.US,D,20250610,000000,55.1033,55.1033,54.9929,55.0418,658,0
+XRLV.US,D,20250612,000000,55.099,55.2998,55.099,55.2998,577,0
+XRLV.US,D,20250613,000000,55.225,55.28,54.7967,54.7967,718,0
+XRLV.US,D,20250616,000000,55.1531,55.1531,54.6884,54.6884,1074,0
+XRLV.US,D,20250617,000000,54.64,54.66,54.4062,54.4175,1641,0
+XRLV.US,D,20250618,000000,54.45,54.47,54.2989,54.2989,4497,0
+XRLV.US,D,20250620,000000,54.27,54.5,54.26,54.3994,2027,0
+XRLV.US,D,20250623,000000,54.65,54.9298,54.5245,54.9298,722,0
+XRLV.US,D,20250624,000000,55,55.012,55,55.012,298,0
+XRLV.US,D,20250625,000000,54.84,54.84,54.2943,54.2943,1002,0
+XRLV.US,D,20250626,000000,54.37,54.4266,54.33,54.4266,1742,0
+XRLV.US,D,20250627,000000,54.445,54.6179,54.445,54.6179,2434,0
+XRLV.US,D,20250630,000000,54.66,55.0594,54.61,55.0594,1021,0
+XRLV.US,D,20250701,000000,55.5,55.5,55.06,55.4184,1108,0
+XRLV.US,D,20250702,000000,55.005,55.14,55.005,55.0249,1033,0
+XRLV.US,D,20250708,000000,54.98,55.03,54.9048,54.9048,721,0
+XRLV.US,D,20250709,000000,54.79,54.9761,54.79,54.9761,879,0
+XRLV.US,D,20250710,000000,55.26,55.26,55.1745,55.1745,324,0
+XRLV.US,D,20250714,000000,55.049,55.086,54.88,55.086,1687,0
+XRLV.US,D,20250716,000000,54.62,54.8472,54.62,54.8472,432,0
+XRLV.US,D,20250717,000000,54.98,55.04,54.83,55.0342,7090,0
+XRLV.US,D,20250718,000000,55.185,55.2,55.0859,55.0859,506,0
+XRLV.US,D,20250721,000000,55.04,55.04,54.9824,54.9824,18351,0
+XRLV.US,D,20250722,000000,55.11,55.6735,55.11,55.6735,1379,0
+XRLV.US,D,20250723,000000,55.5167,55.76,55.411,55.582,1429,0
+XRLV.US,D,20250724,000000,55.64,55.68,55.64,55.6673,1586,0
+XRLV.US,D,20250725,000000,55.65,55.7559,55.63,55.7559,635,0
+XRLV.US,D,20250728,000000,55.2127,55.2127,55.0758,55.0758,1315,0
+XRLV.US,D,20250729,000000,55.21,55.2995,55.1499,55.2995,393,0
+XRLV.US,D,20250730,000000,55.39,55.445,54.998,54.998,51320,0
+XRLV.US,D,20250731,000000,54.965,54.97,54.6989,54.6989,369,0
+XRLV.US,D,20250801,000000,54.4301,54.77,54.4301,54.74,1484,0
+XRLV.US,D,20250804,000000,54.94,55.1778,54.93,55.1778,2739,0
+XRLV.US,D,20250805,000000,55.21,55.25,55.0955,55.0955,866,0
+XRLV.US,D,20250806,000000,55.13,55.3321,55.13,55.2679,436,0
+XRLV.US,D,20250807,000000,55.38,55.47,55.38,55.4357,956,0
+XRLV.US,D,20250808,000000,55.67,55.67,55.5432,55.5432,1485,0
+XRLV.US,D,20250812,000000,55.07,55.3604,55.07,55.3604,219,0
+XRLV.US,D,20250815,000000,55.62,55.63,55.51,55.5191,53059,0
+XRLV.US,D,20250818,000000,55.42,55.43,55.2232,55.2232,53957,0
+XRLV.US,D,20250819,000000,55.32,55.822,55.32,55.822,4722,0
+XRLV.US,D,20250820,000000,56.23,56.4,56.02,56.2598,3258,0
+XRLV.US,D,20250821,000000,56.07,56.071,56.0595,56.0595,930,0
+XRLV.US,D,20250825,000000,55.7501,55.7901,55.6605,55.6605,2941,0
+XRLV.US,D,20250826,000000,55.5516,55.5752,55.5516,55.5752,125,0
+XRLV.US,D,20250827,000000,55.59,55.7475,55.59,55.7475,274,0
+XRLV.US,D,20250828,000000,55.368246,55.3712,55.31,55.3712,744,0
+XRLV.US,D,20250829,000000,55.611,55.611,55.544,55.544,382,0
+XRLV.US,D,20250903,000000,55.08,55.31,55.08,55.31,326,0
+XRLV.US,D,20250905,000000,55.2202,55.4459,55.2202,55.4459,1016,0
+XRLV.US,D,20250908,000000,55.2798,55.2946,55.15,55.2946,1124,0
+XRLV.US,D,20250910,000000,55.11,55.11,54.841,55.0117,755,0
+XRLV.US,D,20250911,000000,55.58,55.753,55.58,55.753,1824,0
+XRLV.US,D,20250912,000000,55.45,55.4947,55.45,55.4947,646,0
+XRLV.US,D,20250916,000000,54.83,54.83,54.65,54.6674,2783,0
+XRLV.US,D,20250917,000000,55.05,55.05,54.82,54.8239,379,0
+XRLV.US,D,20250918,000000,54.7779,54.79,54.68,54.6899,845,0
+XRLV.US,D,20250919,000000,54.62,54.779,54.62,54.6832,1311,0
+XRLV.US,D,20250922,000000,54.4,54.52,54.33,54.502,4640,0
+XRLV.US,D,20250923,000000,54.52,54.7538,54.44,54.7538,534,0
+XRLV.US,D,20250924,000000,54.74,54.8607,54.74,54.8607,528,0
+XRLV.US,D,20250925,000000,54.8,54.8,54.4781,54.5286,1071,0
+XRLV.US,D,20250926,000000,54.87,55.0336,54.87,55.0336,2011,0
+XRLV.US,D,20250929,000000,54.95,55.18,54.95,55.18,604,0
+XRLV.US,D,20250930,000000,55.15,55.6006,55.15,55.6006,1026,0
+XRLV.US,D,20251001,000000,55.47,55.47,55.17,55.2501,1261,0
+XRLV.US,D,20251002,000000,55.09,55.11,54.89,55.0108,1981,0
+XRLV.US,D,20251003,000000,55.28,55.28,55.26,55.26,407,0
+XRLV.US,D,20251006,000000,55.16,55.29,55.035,55.1665,638,0
+XRLV.US,D,20251007,000000,55.11,55.26,55.11,55.2592,1225,0
+XRLV.US,D,20251008,000000,55.095,55.169,55.095,55.169,513,0
+XRLV.US,D,20251009,000000,55.1236,55.1236,54.725,54.7716,906,0
+XRLV.US,D,20251010,000000,55.036,55.036,54.805,54.8055,702,0
+XRLV.US,D,20251013,000000,54.81,54.81,54.69,54.7049,3569,0
+XRLV.US,D,20251014,000000,55.06,55.235701,54.98,55.2285,6018,0
+XRLV.US,D,20251015,000000,55.3,55.3,55.085,55.1,5662,0
+XRLV.US,D,20251016,000000,54.94,54.94,54.4757,54.4841,881,0
+XRLV.US,D,20251017,000000,54.6,54.9842,54.6,54.9842,1864,0
+XRLV.US,D,20251020,000000,55.02,55.1364,54.92,55.1364,5564,0
+XRLV.US,D,20251021,000000,55.0001,55.065,55.0001,55.065,1693,0
+XRLV.US,D,20251022,000000,55.44,55.44,55.2163,55.2163,453,0
+XRLV.US,D,20251023,000000,54.81,54.8918,54.81,54.8918,778,0
+XRLV.US,D,20251024,000000,54.8,54.8,54.7808,54.7808,447,0
+XRLV.US,D,20251027,000000,54.72,54.8785,54.5507,54.8785,753,0
+XRLV.US,D,20251028,000000,54.49,54.78,54.2554,54.2554,731,0
+XRLV.US,D,20251029,000000,53.43,54.05,53.121,53.1506,2115,0
+XRLV.US,D,20251031,000000,53.3148,53.4,53.271,53.3611,4072,0
+XRLV.US,D,20251103,000000,52.7,53.15,52.7,53.0415,4267,0
+XRLV.US,D,20251104,000000,53.1602,53.4481,53.1602,53.4481,2802,0
+XRLV.US,D,20251105,000000,53.42,53.495,53.42,53.4826,495,0
+XRLV.US,D,20251107,000000,53.76,53.96,53.655,53.9099,9433,0
+XRLV.US,D,20251110,000000,53.9069,53.9069,53.9069,53.9069,258,0
+XRLV.US,D,20251111,000000,54.2,54.5283,54.13,54.5283,805,0
+XRLV.US,D,20251112,000000,54.5815,54.5857,54.57,54.5857,729,0
+XRLV.US,D,20251113,000000,54.77,54.77,54.474,54.474,412,0
+XRLV.US,D,20251114,000000,54.42,54.42,54.4023,54.4023,213,0
+XRLV.US,D,20251117,000000,54.4,54.4,54.3012,54.3012,226,0
+XRLV.US,D,20251119,000000,54.16,54.16,53.94,53.9455,483,0
+XRLV.US,D,20251120,000000,54.17,54.2101,54.052,54.052,30139,0
+XRLV.US,D,20251124,000000,54.43,54.4329,54.43,54.4329,347,0
+XRLV.US,D,20251125,000000,54.78,54.8857,54.78,54.8857,259,0
+XRLV.US,D,20251126,000000,55.0951,55.163,55.0951,55.163,1726,0
+XRLV.US,D,20251203,000000,54.32,54.32,54.17,54.1895,4196,0
+XRLV.US,D,20251204,000000,54.173367,54.173367,53.9914,53.9914,553,0
+XRLV.US,D,20251205,000000,53.942,53.942,53.8573,53.8573,119,0
+XRLV.US,D,20251208,000000,53.84,53.84,53.3742,53.3742,258,0
+XRLV.US,D,20251209,000000,53.37,53.37,53.185,53.185,313,0
+XRLV.US,D,20251212,000000,54.05,54.0947,53.991,54.0947,834,0
+XRLV.US,D,20251215,000000,54.1508,54.4331,54.1508,54.4331,683,0
+XRLV.US,D,20251216,000000,53.89,53.96,53.89,53.96,645,0
+XRLV.US,D,20251217,000000,54.21,54.2929,54.02,54.2929,1317,0
+XRLV.US,D,20251218,000000,54.14,54.1897,54.14,54.1897,135,0
+XRLV.US,D,20251219,000000,54.08,54.11,53.9085,53.9085,562,0
+XRLV.US,D,20251222,000000,54.01,54.0791,53.72,54.0791,889,0
+XRLV.US,D,20251223,000000,54.01,54.0816,54.01,54.0816,567,0
+XRLV.US,D,20251226,000000,54.3,54.3,54.26,54.2969,693,0
+XRLV.US,D,20251229,000000,54.37,54.37,54.3472,54.3472,366,0
+XRLV.US,D,20251230,000000,54.26,54.3906,54.26,54.3906,5780,0
+XRLV.US,D,20251231,000000,54.316,54.316,54.0168,54.0168,1055,0
+XRLV.US,D,20260102,000000,53.8,53.96,53.7997,53.7997,607,0
+XRLV.US,D,20260105,000000,53.8,53.8937,53.71,53.8937,506,0
+XRLV.US,D,20260106,000000,54.092,54.1475,54.092,54.1475,295,0
+XRLV.US,D,20260107,000000,53.905,54.26,53.6247,53.6247,1723,0
+XRLV.US,D,20260108,000000,54.34,54.3678,54.24,54.2634,886,0
+XRLV.US,D,20260109,000000,54.35,54.35,54.3297,54.3297,253,0
+XRLV.US,D,20260112,000000,54.405,54.405,54.3793,54.3793,354,0
+XRLV.US,D,20260113,000000,54.271,54.4971,54.05,54.4971,1239,0
+XRLV.US,D,20260115,000000,55.01,55.1704,55.0001,55.1704,1744,0
+XRLV.US,D,20260120,000000,54.82,54.9241,54.82,54.9241,1778,0
+XRLV.US,D,20260121,000000,54.92,55.1536,54.92,55.1536,1082,0
+XRLV.US,D,20260122,000000,55.0435,55.22,54.9805,55.0619,12699,0
+XRLV.US,D,20260123,000000,55.06,55.07,54.8,55.0109,19359,0
+XRLV.US,D,20260126,000000,55.31,55.39,55.09,55.25,14727,0
+XRLV.US,D,20260127,000000,55.227,55.3618,55.2215,55.3618,2214,0
+XRLV.US,D,20260128,000000,55.32,55.34,54.98,55.1026,4012,0
+XRLV.US,D,20260129,000000,55.34,55.34,55.09,55.2172,1101,0
+XRLV.US,D,20260130,000000,55.1813,55.6847,55.14,55.6847,2097,0
+XRLV.US,D,20260202,000000,55.591,55.6183,55.591,55.6183,422,0
+XRLV.US,D,20260203,000000,56.14,56.14,56.021,56.025,983,0
+XRLV.US,D,20260204,000000,56.28,56.7,56.12,56.4795,2802,0
+XRLV.US,D,20260205,000000,56.7,56.94,56.57,56.6192,3925,0
+XRLV.US,D,20260206,000000,56.811,56.8301,56.56,56.8301,2789,0
+XRLV.US,D,20260209,000000,56.57,56.69,56.49,56.49,737,0
+XRLV.US,D,20260210,000000,56.87,57,56.52,56.99,1000,0
+XRLV.US,D,20260211,000000,57.23,57.26,57.1908,57.1908,1895,0
+XRLV.US,D,20260212,000000,57.35,57.6,57.03,57.03,1196,0
+XRLV.US,D,20260213,000000,57.1692,57.5901,57.1341,57.4952,26093,0
+XRLV.US,D,20260217,000000,57.84,57.9,57.38,57.4489,1856,0
+XRLV.US,D,20260218,000000,57.32,57.32,57.3,57.3,5011,0
diff --git a/daily/us/nyse etfs/2/xrlx.us.txt b/daily/us/nyse etfs/2/xrlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d81eda5ee14784db06e2b627c65a185841aa4b30
--- /dev/null
+++ b/daily/us/nyse etfs/2/xrlx.us.txt	
@@ -0,0 +1,543 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRLX.US,D,20231012,000000,36.12,36.1367,36.0031,36.0031,1135,0
+XRLX.US,D,20231013,000000,35.8284,35.8284,35.8284,35.8284,3,0
+XRLX.US,D,20231016,000000,36.02,36.0419,36.02,36.032,404,0
+XRLX.US,D,20231017,000000,35.7,35.9158,35.7,35.9158,1667,0
+XRLX.US,D,20231018,000000,35.589,35.589,35.589,35.589,150,0
+XRLX.US,D,20231019,000000,35.6009,35.6048,35.4126,35.4126,3278,0
+XRLX.US,D,20231020,000000,35.1556,35.1556,35.1556,35.1556,12,0
+XRLX.US,D,20231023,000000,35.216,35.216,35.216,35.216,71,0
+XRLX.US,D,20231024,000000,35.27,35.3993,35.27,35.3993,299,0
+XRLX.US,D,20231025,000000,34.95,34.9898,34.95,34.9898,599,0
+XRLX.US,D,20231026,000000,34.6931,34.6931,34.6931,34.6931,34,0
+XRLX.US,D,20231027,000000,34.6779,34.6779,34.6779,34.6779,1,0
+XRLX.US,D,20231030,000000,34.85,34.9551,34.85,34.9551,515,0
+XRLX.US,D,20231031,000000,34.59,35.0677,34.59,35.0677,178,0
+XRLX.US,D,20231101,000000,35.19,35.3883,35.19,35.3883,103984,0
+XRLX.US,D,20231102,000000,35.6952,35.7868,35.6952,35.7868,1249,0
+XRLX.US,D,20231103,000000,35.94,36.0265,35.94,36.0265,740,0
+XRLX.US,D,20231106,000000,36.0805,36.0805,36.0805,36.0805,397,0
+XRLX.US,D,20231107,000000,36.25,36.2737,36.2318,36.2318,655,0
+XRLX.US,D,20231108,000000,36.2,36.3033,36.2,36.3033,2404,0
+XRLX.US,D,20231109,000000,36.08,36.122,36.08,36.122,10772,0
+XRLX.US,D,20231110,000000,36.4894,36.4894,36.4894,36.4894,1,0
+XRLX.US,D,20231113,000000,36.3468,36.4801,36.3468,36.4775,4139,0
+XRLX.US,D,20231114,000000,36.9,36.91,36.8868,36.8868,498,0
+XRLX.US,D,20231115,000000,36.88,36.92,36.8001,36.8648,5685,0
+XRLX.US,D,20231116,000000,36.8749,36.9412,36.8749,36.9412,6254,0
+XRLX.US,D,20231117,000000,36.9016,36.9695,36.9016,36.9695,675,0
+XRLX.US,D,20231120,000000,37.06,37.17,37.05,37.1576,5605,0
+XRLX.US,D,20231121,000000,37.0101,37.105,36.99,37.0996,5380,0
+XRLX.US,D,20231122,000000,37.1,37.2327,37.1,37.2327,7185,0
+XRLX.US,D,20231124,000000,37.59,37.59,37.16,37.2029,1707,0
+XRLX.US,D,20231127,000000,37.25,37.25,37.2177,37.2177,1399,0
+XRLX.US,D,20231128,000000,37.23,37.26,37.23,37.26,544,0
+XRLX.US,D,20231129,000000,37.34,37.35,37.2865,37.2865,615,0
+XRLX.US,D,20231130,000000,37.292,37.292,37.292,37.292,2,0
+XRLX.US,D,20231201,000000,37.3201,37.4377,37.3201,37.4377,1583,0
+XRLX.US,D,20231204,000000,37.2,37.2492,37.2,37.2492,395,0
+XRLX.US,D,20231205,000000,37.3272,37.3272,37.3272,37.3272,266,0
+XRLX.US,D,20231206,000000,37.36,37.36,37.2458,37.2458,627,0
+XRLX.US,D,20231207,000000,37.47,37.4961,37.47,37.4961,552,0
+XRLX.US,D,20231208,000000,37.56,37.59,37.56,37.5683,2310,0
+XRLX.US,D,20231211,000000,37.54,37.5793,37.54,37.5793,311,0
+XRLX.US,D,20231212,000000,37.743,37.743,37.743,37.743,69,0
+XRLX.US,D,20231213,000000,38.0142,38.0906,38.0142,38.0906,780,0
+XRLX.US,D,20231214,000000,38.1,38.11,38.03,38.11,25989,0
+XRLX.US,D,20231215,000000,38.53,38.53,38.208,38.208,327,0
+XRLX.US,D,20231218,000000,38.65,38.65,38.333,38.333,2645,0
+XRLX.US,D,20231219,000000,37.94,38.4495,37.94,38.4495,441,0
+XRLX.US,D,20231220,000000,38.51,38.53,38.23,38.2312,579,0
+XRLX.US,D,20231221,000000,38.3174,38.4478,38.3174,38.4478,1058,0
+XRLX.US,D,20231222,000000,38.4403,38.4403,38.4403,38.4403,2,0
+XRLX.US,D,20231226,000000,38.52,38.52,38.5182,38.5182,260,0
+XRLX.US,D,20231227,000000,38.5873,38.5873,38.5873,38.5873,103,0
+XRLX.US,D,20231228,000000,37.97,37.97,37.9371,37.9371,2397,0
+XRLX.US,D,20231229,000000,37.7,37.93,37.7,37.8458,3741,0
+XRLX.US,D,20240102,000000,37.56,37.61,37.45,37.5341,2816,0
+XRLX.US,D,20240103,000000,37.41,37.41,37.3676,37.3676,14652,0
+XRLX.US,D,20240104,000000,37.33,37.33,37.2414,37.2414,14429,0
+XRLX.US,D,20240105,000000,37.64,37.64,37.2604,37.2604,463,0
+XRLX.US,D,20240108,000000,37.7082,37.7082,37.7082,37.7082,7,0
+XRLX.US,D,20240109,000000,37.7719,37.7719,37.7719,37.7719,59,0
+XRLX.US,D,20240110,000000,37.9697,37.9697,37.9239,37.9239,563,0
+XRLX.US,D,20240111,000000,38.006,38.0286,38.006,38.0286,217,0
+XRLX.US,D,20240112,000000,37.65,38.12,37.65,38.0859,4734,0
+XRLX.US,D,20240116,000000,37.82,37.98,37.82,37.9391,222,0
+XRLX.US,D,20240117,000000,37.51,37.8139,37.51,37.8139,482,0
+XRLX.US,D,20240118,000000,38.0624,38.0624,38.0624,38.0624,24,0
+XRLX.US,D,20240119,000000,38.17,38.3796,38.17,38.3796,3415,0
+XRLX.US,D,20240122,000000,38.5,38.525,38.44,38.4573,11057,0
+XRLX.US,D,20240123,000000,38.4841,38.4841,38.4841,38.4841,18,0
+XRLX.US,D,20240124,000000,38.6479,38.6479,38.5418,38.5418,151,0
+XRLX.US,D,20240125,000000,38.6429,38.6429,38.6429,38.6429,2,0
+XRLX.US,D,20240126,000000,38.614,38.614,38.614,38.614,4,0
+XRLX.US,D,20240129,000000,38.5,38.8629,38.5,38.8629,638,0
+XRLX.US,D,20240130,000000,38.7898,38.7948,38.76,38.7948,689,0
+XRLX.US,D,20240131,000000,39.09,39.09,38.41,38.41,2571,0
+XRLX.US,D,20240201,000000,38.65,38.7243,38.65,38.7243,277,0
+XRLX.US,D,20240202,000000,39.06,39.0668,39.04,39.0668,1075,0
+XRLX.US,D,20240205,000000,39.01,39.01,38.9591,38.9591,599,0
+XRLX.US,D,20240206,000000,38.925,39.0099,38.925,39.0099,525,0
+XRLX.US,D,20240207,000000,39.24,39.2639,39.24,39.2639,345,0
+XRLX.US,D,20240208,000000,39.28,39.2937,39.27,39.2849,1468,0
+XRLX.US,D,20240209,000000,39.5005,39.5005,39.5005,39.5005,2,0
+XRLX.US,D,20240212,000000,39.88,39.88,39.394,39.394,465,0
+XRLX.US,D,20240214,000000,39.08,39.304,39.08,39.304,1147,0
+XRLX.US,D,20240215,000000,39.37,39.3915,39.37,39.3915,6235,0
+XRLX.US,D,20240216,000000,39.2087,39.2087,39.2087,39.2087,1,0
+XRLX.US,D,20240220,000000,39.007,39.007,39.007,39.007,1,0
+XRLX.US,D,20240221,000000,38.55,38.9424,38.36,38.9424,17741,0
+XRLX.US,D,20240222,000000,39.61,39.6537,39.61,39.6537,5943,0
+XRLX.US,D,20240223,000000,39.64,39.6775,39.63,39.6775,3185,0
+XRLX.US,D,20240226,000000,39.55,39.5756,39.54,39.5756,2002,0
+XRLX.US,D,20240227,000000,39.56,39.5916,39.56,39.5916,3785,0
+XRLX.US,D,20240228,000000,39.5119,39.5119,39.5119,39.5119,3,0
+XRLX.US,D,20240229,000000,39.5772,39.6997,39.5772,39.6701,1466,0
+XRLX.US,D,20240301,000000,39.92,39.9849,39.76,39.9849,1502,0
+XRLX.US,D,20240304,000000,40.36,40.36,39.89,39.8901,1077,0
+XRLX.US,D,20240305,000000,39.5837,39.5837,39.5837,39.5837,1,0
+XRLX.US,D,20240306,000000,39.6953,39.7232,39.6953,39.7232,151,0
+XRLX.US,D,20240307,000000,40.047,40.047,40.047,40.047,45,0
+XRLX.US,D,20240308,000000,39.9344,39.9344,39.8148,39.8148,332,0
+XRLX.US,D,20240311,000000,39.67,39.6988,39.67,39.6988,129,0
+XRLX.US,D,20240312,000000,40.01,40.0711,40.01,40.0711,307,0
+XRLX.US,D,20240313,000000,39.96,39.9735,39.96,39.9735,225,0
+XRLX.US,D,20240314,000000,39.82,39.9047,39.81,39.9047,2004,0
+XRLX.US,D,20240315,000000,39.65,39.6709,39.64,39.6709,2180,0
+XRLX.US,D,20240318,000000,39.8992,39.8992,39.8458,39.8458,1006,0
+XRLX.US,D,20240319,000000,39.97,40.0399,39.96,40.0399,4000,0
+XRLX.US,D,20240320,000000,40.035,40.2802,40.01,40.2802,1425,0
+XRLX.US,D,20240321,000000,40.3701,40.39,40.3372,40.3372,1091,0
+XRLX.US,D,20240322,000000,40.3499,40.3541,40.3499,40.3541,378,0
+XRLX.US,D,20240325,000000,40.28,40.28,40.2293,40.2293,2498,0
+XRLX.US,D,20240326,000000,40.71,40.71,40.1451,40.1451,568,0
+XRLX.US,D,20240327,000000,40.262,40.262,40.262,40.262,4,0
+XRLX.US,D,20240328,000000,40.2729,40.2729,40.2729,40.2729,2,0
+XRLX.US,D,20240401,000000,40.12,40.141,40.12,40.141,1342,0
+XRLX.US,D,20240402,000000,39.9,39.9963,39.84,39.9963,1037,0
+XRLX.US,D,20240403,000000,40.03,40.11,40.0047,40.0047,3717,0
+XRLX.US,D,20240404,000000,40.22,40.2401,39.75,39.7546,612,0
+XRLX.US,D,20240405,000000,39.89,39.98,39.89,39.98,1136,0
+XRLX.US,D,20240408,000000,40.01,40.0128,40.01,40.0128,179,0
+XRLX.US,D,20240409,000000,39.84,40.0516,39.84,40.0516,319,0
+XRLX.US,D,20240410,000000,39.78,39.8077,39.7,39.8077,2812,0
+XRLX.US,D,20240411,000000,39.94,40.1,39.92,40.0956,4692,0
+XRLX.US,D,20240412,000000,39.69,39.7431,39.69,39.7431,642,0
+XRLX.US,D,20240415,000000,39.56,39.56,39.2942,39.2942,641,0
+XRLX.US,D,20240416,000000,39.3,39.3,39.2458,39.2458,342,0
+XRLX.US,D,20240417,000000,39.0827,39.0827,39.0827,39.0827,53,0
+XRLX.US,D,20240418,000000,39.14,39.16,38.9565,38.9565,444,0
+XRLX.US,D,20240419,000000,38.78,38.78,38.78,38.78,101,0
+XRLX.US,D,20240422,000000,38.58,38.7851,38.56,38.7851,242,0
+XRLX.US,D,20240423,000000,39.09,39.1535,39.09,39.1535,743,0
+XRLX.US,D,20240424,000000,39.1439,39.1439,39.1439,39.1439,22,0
+XRLX.US,D,20240425,000000,38.8,38.9637,38.8,38.9637,522,0
+XRLX.US,D,20240426,000000,39.36,39.4,39.36,39.3891,781,0
+XRLX.US,D,20240429,000000,39.4481,39.4586,39.31,39.4586,1915,0
+XRLX.US,D,20240430,000000,39.28,39.305,39.0441,39.0441,3874,0
+XRLX.US,D,20240501,000000,38.95,39.34,38.95,38.9847,1572,0
+XRLX.US,D,20240502,000000,38.61,39.3201,38.61,39.272,1049,0
+XRLX.US,D,20240503,000000,39.75,39.751,39.75,39.7507,1724,0
+XRLX.US,D,20240506,000000,39.44,40.05,39.44,40.05,5066,0
+XRLX.US,D,20240507,000000,39.83,40.11,39.83,40.06,918,0
+XRLX.US,D,20240508,000000,40.01,40.045,40.01,40.045,256,0
+XRLX.US,D,20240509,000000,40.1096,40.1096,40.1096,40.1096,1,0
+XRLX.US,D,20240510,000000,40.085,40.1223,40.085,40.1223,480,0
+XRLX.US,D,20240513,000000,40.12,40.1218,40.11,40.1218,2004,0
+XRLX.US,D,20240514,000000,40.2895,40.2895,40.2895,40.2895,186,0
+XRLX.US,D,20240515,000000,40.59,40.7126,40.59,40.7126,3956,0
+XRLX.US,D,20240516,000000,40.6897,40.7,40.6354,40.6354,346,0
+XRLX.US,D,20240517,000000,40.5856,40.5856,40.5856,40.5856,39,0
+XRLX.US,D,20240520,000000,40.74,40.74,40.6934,40.6934,409,0
+XRLX.US,D,20240521,000000,40.7839,40.7839,40.7839,40.7839,1,0
+XRLX.US,D,20240522,000000,40.62,40.6625,40.62,40.6625,716,0
+XRLX.US,D,20240523,000000,40.81,40.81,40.53,40.5558,377,0
+XRLX.US,D,20240524,000000,40.78,40.79,40.78,40.79,424,0
+XRLX.US,D,20240528,000000,40.8329,40.8329,40.8329,40.8329,14,0
+XRLX.US,D,20240529,000000,40.65,40.65,40.65,40.65,187,0
+XRLX.US,D,20240530,000000,40.55,40.55,40.42,40.42,349,0
+XRLX.US,D,20240531,000000,40.13,40.48,40.13,40.48,300,0
+XRLX.US,D,20240603,000000,40.67,40.67,40.67,40.67,131,0
+XRLX.US,D,20240604,000000,40.63,40.8048,40.63,40.8048,662,0
+XRLX.US,D,20240605,000000,41.26,41.26,41.2384,41.2384,301,0
+XRLX.US,D,20240606,000000,41.245,41.245,41.245,41.245,67,0
+XRLX.US,D,20240607,000000,41.1702,41.1702,41.1702,41.1702,109,0
+XRLX.US,D,20240610,000000,41.1683,41.2272,41.1683,41.2272,155,0
+XRLX.US,D,20240611,000000,41.4382,41.4382,41.4382,41.4382,3,0
+XRLX.US,D,20240612,000000,41.88,41.88,41.832,41.832,103,0
+XRLX.US,D,20240613,000000,41.9299,41.9299,41.9299,41.9299,86,0
+XRLX.US,D,20240614,000000,41.89,41.913,41.89,41.913,136,0
+XRLX.US,D,20240617,000000,42.03,42.17,42.03,42.1396,1586,0
+XRLX.US,D,20240618,000000,42.2223,42.2223,42.2223,42.2223,1,0
+XRLX.US,D,20240620,000000,42.068,42.068,42.068,42.068,1,0
+XRLX.US,D,20240621,000000,42.02,42.0244,42.02,42.0244,127,0
+XRLX.US,D,20240624,000000,41.8157,41.8157,41.8157,41.8157,31,0
+XRLX.US,D,20240625,000000,42.01,42.0567,42.01,42.0567,583,0
+XRLX.US,D,20240626,000000,42.05,42.05,42.05,42.05,522,0
+XRLX.US,D,20240627,000000,42.1628,42.1628,42.1628,42.1628,104,0
+XRLX.US,D,20240628,000000,41.9947,41.9947,41.9947,41.9947,70,0
+XRLX.US,D,20240701,000000,42.1366,42.1366,42.1366,42.1366,28,0
+XRLX.US,D,20240702,000000,42.16,42.3539,42.16,42.3539,628,0
+XRLX.US,D,20240703,000000,42.6072,42.6072,42.6072,42.6072,2,0
+XRLX.US,D,20240705,000000,42.68,42.9399,42.68,42.9227,1149,0
+XRLX.US,D,20240708,000000,42.87,42.9246,42.87,42.9246,1007,0
+XRLX.US,D,20240709,000000,42.9383,42.9383,42.9383,42.9383,1,0
+XRLX.US,D,20240710,000000,43.08,43.2251,43.05,43.2251,1830,0
+XRLX.US,D,20240711,000000,42.8221,42.8221,42.8221,42.8221,30,0
+XRLX.US,D,20240712,000000,43.0501,43.1597,42.9676,42.9676,744,0
+XRLX.US,D,20240715,000000,43.0029,43.0029,43.0029,43.0029,28,0
+XRLX.US,D,20240716,000000,43.03,43.0843,42.97,43.0843,558,0
+XRLX.US,D,20240717,000000,42.58,42.58,42.43,42.4676,6901,0
+XRLX.US,D,20240718,000000,42.2247,42.32,42.17,42.2182,627,0
+XRLX.US,D,20240719,000000,41.99,42.04,41.99,42.0398,211,0
+XRLX.US,D,20240722,000000,42.4433,42.4433,42.4433,42.4433,26,0
+XRLX.US,D,20240723,000000,42.49,42.54,42.4354,42.4354,1495,0
+XRLX.US,D,20240724,000000,41.5197,41.5197,41.5197,41.5197,46,0
+XRLX.US,D,20240725,000000,41.52,41.52,41.3292,41.3292,179,0
+XRLX.US,D,20240726,000000,41.51,41.516,41.51,41.516,137,0
+XRLX.US,D,20240729,000000,41.6308,41.6308,41.6308,41.6308,27,0
+XRLX.US,D,20240730,000000,41.52,41.52,41.36,41.3869,721,0
+XRLX.US,D,20240731,000000,41.91,42.0235,41.91,42.0235,128,0
+XRLX.US,D,20240801,000000,42.28,42.29,41.42,41.5738,493,0
+XRLX.US,D,20240802,000000,41.08,41.0963,41.08,41.0963,104,0
+XRLX.US,D,20240805,000000,40.1325,40.1325,40.1325,40.1325,73,0
+XRLX.US,D,20240806,000000,40.71,40.71,40.4886,40.4886,453,0
+XRLX.US,D,20240807,000000,40.93,40.9585,40.2299,40.2299,1049,0
+XRLX.US,D,20240808,000000,40.74,40.948,40.74,40.8766,548,0
+XRLX.US,D,20240809,000000,41.06,41.1096,41.06,41.1096,300,0
+XRLX.US,D,20240812,000000,41.1,41.27,41.1,41.1755,2304,0
+XRLX.US,D,20240813,000000,41.7783,41.7783,41.7783,41.7783,120,0
+XRLX.US,D,20240814,000000,41.9238,41.9238,41.9238,41.9238,4,0
+XRLX.US,D,20240815,000000,42.27,42.3498,42.27,42.3498,330,0
+XRLX.US,D,20240816,000000,42.4325,42.455,42.4325,42.455,203,0
+XRLX.US,D,20240819,000000,42.64,42.7382,42.61,42.7382,16153,0
+XRLX.US,D,20240820,000000,42.75,42.78,42.75,42.7676,6970,0
+XRLX.US,D,20240821,000000,42.87,42.9057,42.87,42.9057,419,0
+XRLX.US,D,20240822,000000,42.4928,42.4928,42.4928,42.4928,66,0
+XRLX.US,D,20240823,000000,42.77,42.8802,42.77,42.8802,2121,0
+XRLX.US,D,20240826,000000,42.65,42.6994,42.65,42.6994,7906,0
+XRLX.US,D,20240827,000000,42.78,42.8,42.78,42.7856,57745,0
+XRLX.US,D,20240828,000000,42.5664,42.5664,42.5664,42.5664,117,0
+XRLX.US,D,20240829,000000,42.78,42.78,42.4737,42.4737,430,0
+XRLX.US,D,20240830,000000,42.7168,42.7168,42.7168,42.7168,23,0
+XRLX.US,D,20240903,000000,42.0401,42.0401,41.98,41.98,204,0
+XRLX.US,D,20240904,000000,42.08,42.08,42.03,42.0484,571,0
+XRLX.US,D,20240905,000000,41.95,42.1,41.95,42.0394,2141,0
+XRLX.US,D,20240906,000000,41.96,42.12,41.5502,41.5502,2041,0
+XRLX.US,D,20240909,000000,41.8609,41.8609,41.8609,41.8609,169,0
+XRLX.US,D,20240910,000000,41.95,42.0836,41.95,42.0836,1332,0
+XRLX.US,D,20240911,000000,42.2897,42.5495,42.26,42.5495,5656,0
+XRLX.US,D,20240912,000000,42.67,42.7643,42.67,42.7643,106,0
+XRLX.US,D,20240913,000000,42.87,42.94,42.84,42.9293,19022,0
+XRLX.US,D,20240916,000000,42.87,42.9181,42.87,42.9181,6121,0
+XRLX.US,D,20240917,000000,42.92,42.92,42.85,42.9022,7656,0
+XRLX.US,D,20240918,000000,42.89,43.07,42.78,42.8122,5772,0
+XRLX.US,D,20240919,000000,43.3501,43.3501,43.3501,43.3501,4,0
+XRLX.US,D,20240920,000000,43.2901,43.33,43.24,43.317,5372,0
+XRLX.US,D,20240923,000000,43.3418,43.3418,43.3418,43.3418,182,0
+XRLX.US,D,20240924,000000,43.23,43.4406,43.23,43.436,2073,0
+XRLX.US,D,20240925,000000,43.415,43.44,43.39,43.39,1982,0
+XRLX.US,D,20240926,000000,43.5,43.5,43.5,43.5,26,0
+XRLX.US,D,20240927,000000,43.45,43.45,43.4324,43.4324,276,0
+XRLX.US,D,20241001,000000,43.2363,43.2363,43.2363,43.2363,1,0
+XRLX.US,D,20241002,000000,42.89,43.2503,42.89,43.2503,530,0
+XRLX.US,D,20241003,000000,43.1646,43.1646,43.1646,43.1646,50,0
+XRLX.US,D,20241004,000000,43.359,43.359,43.359,43.359,67,0
+XRLX.US,D,20241007,000000,43.0105,43.0125,43.0105,43.0125,914,0
+XRLX.US,D,20241008,000000,43.4259,43.4259,43.4259,43.4259,1,0
+XRLX.US,D,20241009,000000,43.4999,43.5638,43.4999,43.5638,348,0
+XRLX.US,D,20241010,000000,43.5443,43.5443,43.5443,43.5443,2,0
+XRLX.US,D,20241011,000000,43.65,43.65,43.6323,43.6323,187,0
+XRLX.US,D,20241014,000000,43.8178,43.8574,43.8178,43.8574,255,0
+XRLX.US,D,20241015,000000,43.65,43.67,43.618,43.618,4672,0
+XRLX.US,D,20241016,000000,43.7201,43.7201,43.7201,43.7201,1,0
+XRLX.US,D,20241017,000000,43.68,43.71,43.669,43.669,1259,0
+XRLX.US,D,20241018,000000,43.8196,43.8196,43.8196,43.8196,2,0
+XRLX.US,D,20241021,000000,43.686,43.7529,43.67,43.7529,2087,0
+XRLX.US,D,20241022,000000,43.7976,43.7976,43.7976,43.7976,18,0
+XRLX.US,D,20241023,000000,43.356,43.356,43.356,43.356,9,0
+XRLX.US,D,20241024,000000,43.5476,43.5476,43.5476,43.5476,370,0
+XRLX.US,D,20241025,000000,43.69,43.69,43.5895,43.5895,3036,0
+XRLX.US,D,20241028,000000,43.6422,43.6422,43.6422,43.6422,3,0
+XRLX.US,D,20241029,000000,43.73,43.88,43.73,43.8249,4989,0
+XRLX.US,D,20241030,000000,43.6671,43.6671,43.6671,43.6671,2,0
+XRLX.US,D,20241031,000000,43.0148,43.0148,43.0148,43.0148,348,0
+XRLX.US,D,20241104,000000,43.1059,43.1059,43.0664,43.0664,130,0
+XRLX.US,D,20241105,000000,43.39,43.4375,43.39,43.4375,215,0
+XRLX.US,D,20241106,000000,44.04,44.04,44.03,44.0378,641,0
+XRLX.US,D,20241107,000000,44.4398,44.5236,44.4398,44.5236,447,0
+XRLX.US,D,20241108,000000,44.7244,44.7244,44.6733,44.6733,963,0
+XRLX.US,D,20241111,000000,44.58,44.67,44.57,44.6123,1220,0
+XRLX.US,D,20241112,000000,44.54,44.6,44.36,44.5169,766,0
+XRLX.US,D,20241113,000000,44.52,44.5371,44.4717,44.4717,2812,0
+XRLX.US,D,20241114,000000,44.35,44.3501,44.27,44.2873,1764,0
+XRLX.US,D,20241115,000000,43.98,43.98,43.73,43.7871,947,0
+XRLX.US,D,20241120,000000,44.15,44.15,44.0931,44.0931,252,0
+XRLX.US,D,20241121,000000,44.23,44.23,44.1855,44.1855,458,0
+XRLX.US,D,20241122,000000,44.17,44.2185,44.17,44.2185,19620,0
+XRLX.US,D,20241125,000000,44.26,44.345,44.26,44.345,476,0
+XRLX.US,D,20241126,000000,44.46,44.5466,44.46,44.5466,1947,0
+XRLX.US,D,20241127,000000,44.35,44.42,44.3112,44.4092,7402,0
+XRLX.US,D,20241203,000000,44.97,44.9898,44.97,44.9898,416,0
+XRLX.US,D,20241204,000000,45.3,45.3984,45.3,45.3856,515,0
+XRLX.US,D,20241205,000000,45.41,45.46,45.3497,45.3497,9104,0
+XRLX.US,D,20241206,000000,45.51,45.5569,45.51,45.5569,569,0
+XRLX.US,D,20241209,000000,45.43,45.43,45.31,45.3124,620,0
+XRLX.US,D,20241210,000000,45.2299,45.26,45.2299,45.2439,562,0
+XRLX.US,D,20241211,000000,45.71,45.71,45.6497,45.6497,559,0
+XRLX.US,D,20241212,000000,45.49,45.525,45.4214,45.4214,12721,0
+XRLX.US,D,20241213,000000,45.31,45.4105,45.29,45.4105,6081,0
+XRLX.US,D,20241216,000000,45.62,45.75,45.62,45.6913,700,0
+XRLX.US,D,20241217,000000,45.6,45.6003,45.5151,45.6003,3917,0
+XRLX.US,D,20241218,000000,45.6699,45.68,44.57,44.6255,899,0
+XRLX.US,D,20241219,000000,44.59,44.59,44.5367,44.5367,745,0
+XRLX.US,D,20241223,000000,45,45.1244,45,45.1244,522,0
+XRLX.US,D,20241224,000000,45.4,45.4639,45.38,45.4639,2744,0
+XRLX.US,D,20241226,000000,45.34,45.4902,45.34,45.4902,933,0
+XRLX.US,D,20241227,000000,45.07,45.07,45.0241,45.0241,419,0
+XRLX.US,D,20250102,000000,44.17,44.17,43.63,43.8113,14309,0
+XRLX.US,D,20250103,000000,44.16,44.25,44.14,44.25,10265,0
+XRLX.US,D,20250106,000000,44.62,44.6701,44.48,44.5146,1652,0
+XRLX.US,D,20250108,000000,43.88,44.0119,43.88,44.0119,161,0
+XRLX.US,D,20250110,000000,43.4,43.55,43.4,43.52,768,0
+XRLX.US,D,20250115,000000,43.87,44.0944,43.87,44.0944,404,0
+XRLX.US,D,20250116,000000,44.06,44.07,43.9498,43.9498,1508,0
+XRLX.US,D,20250117,000000,44.21,44.38,44.21,44.2687,2012,0
+XRLX.US,D,20250121,000000,44.26,44.5307,44.26,44.5307,1551,0
+XRLX.US,D,20250122,000000,44.9,44.9,44.8551,44.8551,150,0
+XRLX.US,D,20250123,000000,44.81,44.9683,44.81,44.9683,1060,0
+XRLX.US,D,20250124,000000,44.9,44.9068,44.9,44.9068,145,0
+XRLX.US,D,20250127,000000,44.06,44.1642,44.02,44.1642,3399,0
+XRLX.US,D,20250128,000000,44.24,44.7164,44.05,44.7164,1124,0
+XRLX.US,D,20250129,000000,44.54,44.5501,44.39,44.5497,2300,0
+XRLX.US,D,20250130,000000,44.72,44.72,44.6714,44.6714,954,0
+XRLX.US,D,20250131,000000,44.52,44.5257,44.52,44.5257,241,0
+XRLX.US,D,20250204,000000,44.5599,44.6021,44.5599,44.6021,102,0
+XRLX.US,D,20250205,000000,44.71,44.71,44.71,44.71,103,0
+XRLX.US,D,20250206,000000,44.88,44.8953,44.75,44.8953,304,0
+XRLX.US,D,20250207,000000,44.73,44.73,44.53,44.53,987,0
+XRLX.US,D,20250210,000000,44.79,44.79,44.79,44.79,104,0
+XRLX.US,D,20250211,000000,44.7932,44.7932,44.7508,44.7508,233,0
+XRLX.US,D,20250213,000000,45.07,45.07,45.07,45.07,123,0
+XRLX.US,D,20250214,000000,45.06,45.1355,45.06,45.1355,422,0
+XRLX.US,D,20250218,000000,45.03,45.0899,45.03,45.0732,529,0
+XRLX.US,D,20250219,000000,45.16,45.16,45.1244,45.1244,155,0
+XRLX.US,D,20250220,000000,44.875,47.07,44.875,44.9859,1609,0
+XRLX.US,D,20250221,000000,44.78,44.78,44.374,44.374,436,0
+XRLX.US,D,20250224,000000,44.3,44.4,44.27,44.2799,2219,0
+XRLX.US,D,20250225,000000,43.75,43.96,43.75,43.9131,6346,0
+XRLX.US,D,20250226,000000,44.24,44.2401,44.0282,44.0282,1632,0
+XRLX.US,D,20250227,000000,43.85,43.86,43.3437,43.3437,1326,0
+XRLX.US,D,20250303,000000,43.7499,43.7499,43.1534,43.1534,213,0
+XRLX.US,D,20250304,000000,42.9,43.11,42.63,42.9459,5848,0
+XRLX.US,D,20250305,000000,43.011,43.337,43.011,43.337,1510,0
+XRLX.US,D,20250306,000000,42.65,42.65,42.45,42.5635,930,0
+XRLX.US,D,20250307,000000,42.54,42.7,42.1114,42.6963,19434,0
+XRLX.US,D,20250310,000000,41.95,41.95,41.52,41.6261,3348,0
+XRLX.US,D,20250311,000000,41.4151,41.76,41.18,41.47,15427,0
+XRLX.US,D,20250312,000000,41.85,41.89,41.74,41.7779,8257,0
+XRLX.US,D,20250313,000000,41.6,41.6,41.2393,41.2393,2523,0
+XRLX.US,D,20250314,000000,41.65,41.88,41.65,41.88,3579,0
+XRLX.US,D,20250317,000000,41.88,42.15,41.88,42.0547,1765,0
+XRLX.US,D,20250318,000000,41.63,41.63,41.56,41.6257,3758,0
+XRLX.US,D,20250319,000000,41.95,42.0423,41.9,42.0423,1366,0
+XRLX.US,D,20250320,000000,42.15,42.16,41.94,41.94,3537,0
+XRLX.US,D,20250321,000000,41.74,42.0417,41.74,42.0417,374,0
+XRLX.US,D,20250324,000000,42.53,42.56,42.51,42.56,2616,0
+XRLX.US,D,20250325,000000,42.7,42.7,42.66,42.68,611,0
+XRLX.US,D,20250326,000000,42.1299,42.1967,42.1299,42.1967,479,0
+XRLX.US,D,20250327,000000,42.1,42.1,42.0849,42.0849,453,0
+XRLX.US,D,20250328,000000,41.6,41.6,41.4838,41.4838,551,0
+XRLX.US,D,20250331,000000,41.4,41.55,41.4,41.55,470,0
+XRLX.US,D,20250401,000000,41.73,41.74,41.73,41.74,316,0
+XRLX.US,D,20250407,000000,38.1501,38.8516,37.31,38.28,3732,0
+XRLX.US,D,20250408,000000,39.6,39.6,38.214,38.214,859,0
+XRLX.US,D,20250409,000000,38.39,40.658,38.39,40.658,430,0
+XRLX.US,D,20250410,000000,39.83,39.83,39.6836,39.6836,133,0
+XRLX.US,D,20250411,000000,40.19,40.19,40.1409,40.1409,141,0
+XRLX.US,D,20250414,000000,40.47,40.47,40.47,40.47,188,0
+XRLX.US,D,20250415,000000,40.44,40.44,40.44,40.44,203,0
+XRLX.US,D,20250416,000000,40.17,40.17,39.84,40.0205,5315,0
+XRLX.US,D,20250417,000000,40.2495,40.27,40.1143,40.1143,4780,0
+XRLX.US,D,20250421,000000,39.6,39.6761,39.48,39.6761,436,0
+XRLX.US,D,20250425,000000,41.22,41.2929,41.22,41.2929,554,0
+XRLX.US,D,20250428,000000,41.28,41.3831,41.19,41.3831,8257,0
+XRLX.US,D,20250430,000000,41.23,41.5189,41.23,41.5189,303,0
+XRLX.US,D,20250501,000000,41.7301,41.78,41.6375,41.6375,1364,0
+XRLX.US,D,20250502,000000,41.9101,42,41.9101,41.9177,318,0
+XRLX.US,D,20250505,000000,41.9494,41.9494,41.831,41.831,888,0
+XRLX.US,D,20250506,000000,41.63,41.7401,41.4,41.73,1155,0
+XRLX.US,D,20250507,000000,41.77,41.7743,41.77,41.7743,505,0
+XRLX.US,D,20250508,000000,41.94,41.96,41.8032,41.8032,305,0
+XRLX.US,D,20250513,000000,42.5412,42.5521,42.5412,42.5521,112,0
+XRLX.US,D,20250514,000000,42.66,42.66,42.55,42.5853,806,0
+XRLX.US,D,20250515,000000,42.7001,42.73,42.7001,42.7163,2113,0
+XRLX.US,D,20250516,000000,42.8,42.853,42.74,42.853,2285,0
+XRLX.US,D,20250519,000000,42.89,42.97,42.42,42.97,1522,0
+XRLX.US,D,20250520,000000,42.91,42.91,42.87,42.9054,461,0
+XRLX.US,D,20250521,000000,42.7,42.7,42.5614,42.6101,1060,0
+XRLX.US,D,20250522,000000,42.6,42.71,42.6,42.6449,4062,0
+XRLX.US,D,20250523,000000,42.6,42.6,42.5542,42.5542,330,0
+XRLX.US,D,20250527,000000,42.95,43,42.95,42.9656,503,0
+XRLX.US,D,20250528,000000,42.89,42.89,42.8335,42.8335,116,0
+XRLX.US,D,20250530,000000,42.99,43.0267,42.95,43.0267,1446,0
+XRLX.US,D,20250602,000000,43.06,43.16,43.06,43.16,400,0
+XRLX.US,D,20250603,000000,43.23,43.26,43.16,43.2071,846,0
+XRLX.US,D,20250604,000000,43.37,43.37,43.3034,43.3034,405,0
+XRLX.US,D,20250605,000000,43.29,43.29,43.1461,43.1461,719,0
+XRLX.US,D,20250609,000000,43.3516,43.355,43.31,43.31,499,0
+XRLX.US,D,20250610,000000,43.2999,43.39,43.2999,43.39,389,0
+XRLX.US,D,20250611,000000,43.5,43.5,43.4064,43.4064,422,0
+XRLX.US,D,20250612,000000,43.54,43.54,43.52,43.534,286,0
+XRLX.US,D,20250616,000000,43.47,43.47,43.43,43.4473,1143,0
+XRLX.US,D,20250617,000000,43.3501,43.3501,43.24,43.2676,931,0
+XRLX.US,D,20250620,000000,43.26,43.26,43.15,43.15,492,0
+XRLX.US,D,20250623,000000,43.45,43.456,43.45,43.456,263,0
+XRLX.US,D,20250624,000000,43.64,43.8,43.64,43.7737,1784,0
+XRLX.US,D,20250625,000000,43.7,43.7487,43.7,43.7487,11244,0
+XRLX.US,D,20250626,000000,43.91,44.0092,43.91,44.0092,2623,0
+XRLX.US,D,20250627,000000,44.13,44.13,44.03,44.1275,2186,0
+XRLX.US,D,20250630,000000,44.2,44.26,44.18,44.26,4970,0
+XRLX.US,D,20250701,000000,44.09,44.151,44.05,44.1,8783,0
+XRLX.US,D,20250702,000000,44.17,44.2499,44.15,44.23,4650,0
+XRLX.US,D,20250703,000000,44.38,44.39,44.38,44.38,2033,0
+XRLX.US,D,20250707,000000,44.24,44.24,44.14,44.24,1268,0
+XRLX.US,D,20250708,000000,44.2001,44.2101,44.2001,44.2101,580,0
+XRLX.US,D,20250709,000000,44.41,44.4282,44.4,44.42,4614,0
+XRLX.US,D,20250710,000000,44.34,44.45,44.34,44.43,2721,0
+XRLX.US,D,20250711,000000,44.33,44.34,44.31,44.31,405,0
+XRLX.US,D,20250714,000000,44.36,44.4399,44.36,44.4,333,0
+XRLX.US,D,20250715,000000,44.38,44.4,44.28,44.28,413,0
+XRLX.US,D,20250716,000000,44.32,44.42,44.32,44.4,2078,0
+XRLX.US,D,20250717,000000,44.471,44.5245,44.471,44.5245,3258,0
+XRLX.US,D,20250718,000000,44.56,44.56,44.5309,44.5309,173,0
+XRLX.US,D,20250722,000000,44.59,44.654,44.59,44.654,816,0
+XRLX.US,D,20250723,000000,44.74,44.8813,44.74,44.8813,6854,0
+XRLX.US,D,20250724,000000,44.89,44.91,44.89,44.8908,16172,0
+XRLX.US,D,20250725,000000,44.91,44.96,44.91,44.94,1849,0
+XRLX.US,D,20250728,000000,44.84,44.8689,44.81,44.8689,1593,0
+XRLX.US,D,20250729,000000,44.85,44.904,44.85,44.8502,1126,0
+XRLX.US,D,20250730,000000,44.7,44.7742,44.7,44.7742,115,0
+XRLX.US,D,20250731,000000,44.88,44.88,44.7122,44.7122,373,0
+XRLX.US,D,20250801,000000,44.49,44.55,44.46,44.5022,315,0
+XRLX.US,D,20250804,000000,44.78,44.8529,44.78,44.8529,351,0
+XRLX.US,D,20250805,000000,44.78,44.82,44.78,44.7906,1219,0
+XRLX.US,D,20250806,000000,44.9,45.0389,44.9,45.0389,1918,0
+XRLX.US,D,20250807,000000,45.19,45.1901,44.98,45.06,5285,0
+XRLX.US,D,20250808,000000,45.1901,45.29,45.18,45.23,2950,0
+XRLX.US,D,20250811,000000,45.25,45.31,45.17,45.19,2715,0
+XRLX.US,D,20250812,000000,45.27,45.46,45.27,45.46,2264,0
+XRLX.US,D,20250813,000000,45.61,45.61,45.5297,45.5297,182,0
+XRLX.US,D,20250814,000000,45.53,45.54,45.5,45.53,2630,0
+XRLX.US,D,20250818,000000,45.43,45.4906,45.43,45.4906,268,0
+XRLX.US,D,20250819,000000,45.44,45.44,45.2372,45.2372,217,0
+XRLX.US,D,20250820,000000,45.06,45.2637,45.06,45.2637,2068,0
+XRLX.US,D,20250821,000000,45.13,45.13,45.06,45.1111,4097,0
+XRLX.US,D,20250822,000000,45.43,45.58,45.43,45.54,3655,0
+XRLX.US,D,20250825,000000,45.51,45.51,45.37,45.37,872,0
+XRLX.US,D,20250826,000000,45.38,45.49,45.29,45.49,1505,0
+XRLX.US,D,20250827,000000,45.41,45.554,45.41,45.554,1085,0
+XRLX.US,D,20250828,000000,45.56,45.6536,45.5,45.6536,1468,0
+XRLX.US,D,20250829,000000,45.44,45.44,45.4,45.4,418,0
+XRLX.US,D,20250902,000000,45.01,45.2026,45,45.2026,960,0
+XRLX.US,D,20250903,000000,45.22,45.3254,45.22,45.3254,9793,0
+XRLX.US,D,20250904,000000,45.41,45.57,45.41,45.57,6746,0
+XRLX.US,D,20250905,000000,45.56,45.71,45.56,45.71,4454,0
+XRLX.US,D,20250908,000000,45.8,45.83,45.77,45.78,2456,0
+XRLX.US,D,20250909,000000,45.8,45.8439,45.8,45.8439,318,0
+XRLX.US,D,20250910,000000,46.02,46.02,45.96,45.9622,3204,0
+XRLX.US,D,20250911,000000,46.12,46.14,46.12,46.12,921,0
+XRLX.US,D,20250912,000000,46.14,46.14,46.13,46.13,688,0
+XRLX.US,D,20250915,000000,46.32,46.34,46.31,46.34,5091,0
+XRLX.US,D,20250916,000000,46.31,46.3578,46.31,46.3578,1280,0
+XRLX.US,D,20250917,000000,46.22,46.22,46.18,46.18,1216,0
+XRLX.US,D,20250918,000000,46.34,46.36,46.3107,46.3107,2620,0
+XRLX.US,D,20250919,000000,46.31,46.3925,46.31,46.3925,2784,0
+XRLX.US,D,20250922,000000,46.37,46.5064,46.37,46.5064,484,0
+XRLX.US,D,20250923,000000,46.5,46.7,46.35,46.3784,1270,0
+XRLX.US,D,20250924,000000,46.32,46.32,46.2037,46.2108,4265,0
+XRLX.US,D,20250925,000000,46.06,46.06,46.04,46.04,981,0
+XRLX.US,D,20250926,000000,46.14,46.18,46.08,46.18,3471,0
+XRLX.US,D,20250929,000000,46.3,46.3,46.26,46.26,1046,0
+XRLX.US,D,20250930,000000,46.28,46.4112,46.28,46.4112,491,0
+XRLX.US,D,20251001,000000,46.4618,46.5389,46.41,46.5389,1195,0
+XRLX.US,D,20251006,000000,44.21,46.5913,44.21,46.5913,5873,0
+XRLX.US,D,20251007,000000,46.4701,46.5,46.47,46.4704,5474,0
+XRLX.US,D,20251008,000000,46.57,46.6194,46.57,46.6194,1132,0
+XRLX.US,D,20251009,000000,46.48,46.506,46.48,46.506,1140,0
+XRLX.US,D,20251010,000000,46.23,46.29,45.905,45.905,2330,0
+XRLX.US,D,20251013,000000,46.25,46.3418,46.25,46.3418,274,0
+XRLX.US,D,20251014,000000,46.16,46.2846,46.16,46.2846,243,0
+XRLX.US,D,20251015,000000,46.42,46.42,46.313,46.3831,3236,0
+XRLX.US,D,20251016,000000,46.54,46.54,46.3,46.3596,1559,0
+XRLX.US,D,20251017,000000,46.37,46.43,46.37,46.43,280,0
+XRLX.US,D,20251020,000000,46.66,46.75,46.66,46.7045,801,0
+XRLX.US,D,20251021,000000,46.64,46.64,46.6,46.6,750,0
+XRLX.US,D,20251022,000000,46.53,46.53,46.41,46.49,1043,0
+XRLX.US,D,20251023,000000,46.6,46.6711,46.6,46.6711,123,0
+XRLX.US,D,20251024,000000,46.86,46.8937,46.86,46.8937,205,0
+XRLX.US,D,20251027,000000,47.14,47.19,47.14,47.19,477,0
+XRLX.US,D,20251028,000000,47.24,47.3337,47.24,47.3337,1281,0
+XRLX.US,D,20251029,000000,47.41,47.41,47.21,47.2815,437,0
+XRLX.US,D,20251030,000000,47.06,47.06,46.94,46.94,742,0
+XRLX.US,D,20251031,000000,46.9851,46.9965,46.9604,46.9965,626,0
+XRLX.US,D,20251103,000000,47.01,47.03,46.9947,46.9947,1352,0
+XRLX.US,D,20251104,000000,46.81,46.81,46.6249,46.6249,217,0
+XRLX.US,D,20251105,000000,46.6,46.7309,46.6,46.7309,187,0
+XRLX.US,D,20251106,000000,46.59,46.59,46.48,46.4843,1342,0
+XRLX.US,D,20251110,000000,46.84,46.97,46.84,46.97,2538,0
+XRLX.US,D,20251112,000000,47.05,47.0752,47.05,47.0752,430,0
+XRLX.US,D,20251113,000000,46.69,46.75,46.545,46.5721,5911,0
+XRLX.US,D,20251114,000000,46.6741,46.6741,46.536,46.536,2708,0
+XRLX.US,D,20251119,000000,46.14,46.1402,46.1259,46.1259,635,0
+XRLX.US,D,20251120,000000,45.83,45.83,45.6801,45.6801,352,0
+XRLX.US,D,20251121,000000,46.02,46.02,45.915,45.915,113,0
+XRLX.US,D,20251124,000000,46.3,46.4228,45.9,46.4228,1049,0
+XRLX.US,D,20251125,000000,46.37,46.7095,46.37,46.7095,246,0
+XRLX.US,D,20251126,000000,46.77,46.98,46.77,46.9686,15325,0
+XRLX.US,D,20251128,000000,47.02,47.0719,47.01,47.0719,377,0
+XRLX.US,D,20251201,000000,46.973,47.0048,46.8932,46.8932,705,0
+XRLX.US,D,20251202,000000,47.0301,47.0425,46.97,47.0425,566,0
+XRLX.US,D,20251203,000000,47.14,47.14,47.1156,47.1156,367,0
+XRLX.US,D,20251204,000000,47.05,47.1176,46.98,47.1176,521,0
+XRLX.US,D,20251205,000000,47.18,47.18,47.1716,47.1716,188,0
+XRLX.US,D,20251208,000000,47.06,47.08,47.06,47.08,914,0
+XRLX.US,D,20251209,000000,47.08,47.13,47.08,47.0894,531,0
+XRLX.US,D,20251211,000000,47.2,47.4,47.2,47.3499,2581,0
+XRLX.US,D,20251212,000000,47.055,47.07,46.9299,46.9491,2124,0
+XRLX.US,D,20251215,000000,46.96,46.98,46.92,46.931,2763,0
+XRLX.US,D,20251216,000000,46.77,46.79,46.77,46.79,5155,0
+XRLX.US,D,20251217,000000,46.6559,46.6559,46.55,46.55,7986,0
+XRLX.US,D,20251218,000000,46.92,46.92,46.55,46.891,732,0
+XRLX.US,D,20251219,000000,47.1,47.11,46.75,47.1046,915,0
+XRLX.US,D,20251222,000000,47.23,47.2619,47.23,47.2619,2867,0
+XRLX.US,D,20251224,000000,47.47,47.5352,47.47,47.5352,650,0
+XRLX.US,D,20251226,000000,47.53,47.5311,47.52,47.52,2412,0
+XRLX.US,D,20251230,000000,47.51,47.51,47.4706,47.4706,486,0
+XRLX.US,D,20251231,000000,45.98,45.98,45.9621,45.9621,301,0
+XRLX.US,D,20260102,000000,46.23,46.23,46,46.01,19988,0
+XRLX.US,D,20260105,000000,46.102,46.22,45.96,46.21,2180,0
+XRLX.US,D,20260106,000000,46.27,46.298,46.27,46.298,2430,0
+XRLX.US,D,20260108,000000,46.12,46.1914,46.11,46.1914,1212,0
+XRLX.US,D,20260109,000000,46.35,46.41,46.35,46.3827,368,0
+XRLX.US,D,20260112,000000,46.46,46.47,46.4338,46.4338,998,0
+XRLX.US,D,20260113,000000,46.3301,46.62,46.3301,46.3706,2006,0
+XRLX.US,D,20260114,000000,46.26,46.2637,46.21,46.2637,2949,0
+XRLX.US,D,20260115,000000,46.44,46.44,46.2948,46.2948,463,0
+XRLX.US,D,20260116,000000,46.27,46.28,46.24,46.24,2329,0
+XRLX.US,D,20260120,000000,45.8901,45.8901,45.661,45.661,834,0
+XRLX.US,D,20260121,000000,45.7625,46.15,45.7625,46.0415,325,0
+XRLX.US,D,20260122,000000,46.25,46.25,46.2147,46.2147,442,0
+XRLX.US,D,20260123,000000,46.23,46.2856,46.22,46.2856,392,0
+XRLX.US,D,20260126,000000,46.422,46.48,46.21,46.45,2215,0
+XRLX.US,D,20260128,000000,46.62,46.6866,46.61,46.6866,486,0
+XRLX.US,D,20260129,000000,46.45,46.6093,46.43,46.6093,839,0
+XRLX.US,D,20260130,000000,46.52,46.52,46.39,46.4007,1006,0
+XRLX.US,D,20260202,000000,46.6,46.6,46.56,46.5674,3276,0
+XRLX.US,D,20260203,000000,46.37,46.37,46.37,46.37,596,0
+XRLX.US,D,20260204,000000,46.16,46.16,46.002,46.14,1542,0
+XRLX.US,D,20260205,000000,46.08,46.08,45.8152,45.8152,735,0
+XRLX.US,D,20260212,000000,46.29,46.49,46.17,46.17,2448,0
+XRLX.US,D,20260213,000000,46.3,46.3,46.1743,46.1743,110,0
+XRLX.US,D,20260217,000000,46.2,46.2,46.2,46.2,130,0
diff --git a/daily/us/nyse etfs/2/xrt.us.txt b/daily/us/nyse etfs/2/xrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96fd5681cf016516b72ddb66d17697d01f2014d2
--- /dev/null
+++ b/daily/us/nyse etfs/2/xrt.us.txt	
@@ -0,0 +1,4943 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRT.US,D,20060622,000000,15.857,15.8897,15.7967,15.8827,11912.094120874,0
+XRT.US,D,20060623,000000,15.9569,15.9569,15.9569,15.9569,58430.41364831,0
+XRT.US,D,20060627,000000,15.7037,15.7393,15.6512,15.6571,165933.39899576,0
+XRT.US,D,20060628,000000,15.7037,15.7037,15.5562,15.6512,96988.806047882,0
+XRT.US,D,20060629,000000,15.7967,16.0509,15.6947,16.0509,324849.93270622,0
+XRT.US,D,20060630,000000,16.134,16.134,16.0697,16.0964,885980.82609936,0
+XRT.US,D,20060705,000000,15.9649,15.9649,15.765,15.8897,273437.39512759,0
+XRT.US,D,20060706,000000,15.9085,15.9837,15.8777,15.9837,199119.47232427,0
+XRT.US,D,20060707,000000,15.857,15.9599,15.8233,15.857,296809.76274379,0
+XRT.US,D,20060710,000000,15.9649,16.0737,15.9035,15.9599,814700.31040959,0
+XRT.US,D,20060711,000000,15.8333,15.9649,15.7303,15.9599,225526.21470083,0
+XRT.US,D,20060712,000000,15.8995,15.8995,15.5721,15.5869,292136.90647559,0
+XRT.US,D,20060713,000000,15.4346,15.5008,15.3108,15.3594,656954.26503106,0
+XRT.US,D,20060714,000000,15.296,15.296,15.0695,15.1417,309422.33045192,0
+XRT.US,D,20060717,000000,15.1724,15.299,15.1456,15.2,131576.8373353,0
+XRT.US,D,20060718,000000,15.1822,15.1822,14.7965,14.9804,466481.04244036,0
+XRT.US,D,20060719,000000,15.0982,15.3812,15.0982,15.3386,344483.40883722,0
+XRT.US,D,20060720,000000,15.395,15.398,15.1456,15.1456,595015.41874012,0
+XRT.US,D,20060721,000000,15.0329,15.0408,14.9112,14.9527,386319.77503688,0
+XRT.US,D,20060724,000000,15.1496,15.309,15.1259,15.2882,305919.96251567,0
+XRT.US,D,20060725,000000,15.4058,15.488,15.2376,15.4346,1481939.306682,0
+XRT.US,D,20060726,000000,15.2674,15.2704,15.1259,15.1259,560663.91100164,0
+XRT.US,D,20060727,000000,15.111,15.1694,14.9191,14.9241,84838.166809272,0
+XRT.US,D,20060728,000000,14.9804,15.1378,14.9725,15.1022,1085104.3415612,0
+XRT.US,D,20060731,000000,15.2169,15.3208,15.1595,15.2426,1877367.259922,0
+XRT.US,D,20060801,000000,15.0497,15.0596,14.8548,14.9369,368789.74123643,0
+XRT.US,D,20060802,000000,15.025,15.0695,14.9241,14.9943,1618652.9503239,0
+XRT.US,D,20060803,000000,14.9023,15.4296,14.9023,15.3346,2244057.6019655,0
+XRT.US,D,20060804,000000,15.5582,15.6245,15.2624,15.3544,1117588.9305181,0
+XRT.US,D,20060807,000000,15.2208,15.3386,15.1952,15.299,1087904.2143415,0
+XRT.US,D,20060808,000000,15.2496,15.3108,15.0596,15.0596,805356.61944198,0
+XRT.US,D,20060809,000000,15.2338,15.2376,14.8983,14.8983,1968748.2341343,0
+XRT.US,D,20060810,000000,14.929,15.2574,14.9151,15.2426,1499463.2757761,0
+XRT.US,D,20060811,000000,15.2426,15.2496,15.1496,15.1496,341211.49974352,0
+XRT.US,D,20060814,000000,15.309,15.4019,15.2496,15.2674,225286.6587987,0
+XRT.US,D,20060815,000000,15.4207,15.577,15.398,15.577,656713.69834454,0
+XRT.US,D,20060816,000000,15.6641,15.9331,15.5938,15.8777,1314379.5555912,0
+XRT.US,D,20060817,000000,15.8897,16.1142,15.8827,15.9697,986478.0647899,0
+XRT.US,D,20060818,000000,16.0479,16.0479,15.8501,15.9797,999097.70798879,0
+XRT.US,D,20060821,000000,15.7452,15.765,15.6997,15.7481,494291.76434462,0
+XRT.US,D,20060822,000000,15.7353,15.7353,15.6245,15.6641,474661.32056681,0
+XRT.US,D,20060823,000000,15.5938,15.6245,15.4019,15.4563,1221585.5047917,0
+XRT.US,D,20060824,000000,15.296,15.296,15.1862,15.2426,750673.18355405,0
+XRT.US,D,20060825,000000,15.204,15.2208,15.114,15.1952,1743219.9978646,0
+XRT.US,D,20060828,000000,15.3386,15.4652,15.3386,15.3436,728228.71601446,0
+XRT.US,D,20060829,000000,15.4474,15.483,15.309,15.4741,1191905.842537,0
+XRT.US,D,20060830,000000,15.4741,15.5276,15.4346,15.5236,616752.33720167,0
+XRT.US,D,20060831,000000,15.5938,15.6037,15.5335,15.5493,1169700.9308996,0
+XRT.US,D,20060901,000000,15.582,15.6611,15.5008,15.6304,503409.03960726,0
+XRT.US,D,20060905,000000,15.6512,15.7571,15.6512,15.7531,621896.21899897,0
+XRT.US,D,20060906,000000,15.669,15.6809,15.5454,15.5493,1307356.6255995,0
+XRT.US,D,20060907,000000,15.5582,15.6947,15.4474,15.577,1158487.2887972,0
+XRT.US,D,20060908,000000,15.5899,15.8333,15.577,15.8333,2166934.7524599,0
+XRT.US,D,20060911,000000,15.7531,16.0559,15.7037,16.0005,319247.1547926,0
+XRT.US,D,20060912,000000,16.0637,16.4496,16.0608,16.418,914728.54513982,0
+XRT.US,D,20060913,000000,16.4051,16.5198,16.3596,16.4812,1812170.6555189,0
+XRT.US,D,20060914,000000,16.4902,16.5248,16.3596,16.4932,1286562.7689806,0
+XRT.US,D,20060915,000000,16.6594,16.6594,16.4496,16.5248,867046.81277122,0
+XRT.US,D,20060918,000000,16.499,16.6326,16.4348,16.5594,946745.14092078,0
+XRT.US,D,20060919,000000,16.6544,16.6772,16.4387,16.6772,1939540.6081931,0
+XRT.US,D,20060920,000000,16.8552,17.0027,16.8463,16.9433,535421.59225064,0
+XRT.US,D,20060921,000000,17.0501,17.0501,16.6811,16.7434,546651.40690341,0
+XRT.US,D,20060922,000000,16.6238,16.7226,16.5198,16.7148,1684558.1145894,0
+XRT.US,D,20060925,000000,16.7988,16.9987,16.693,16.9987,1174843.8019125,0
+XRT.US,D,20060926,000000,16.9987,17.06,16.8968,17.0264,430488.02084085,0
+XRT.US,D,20060927,000000,17.0481,17.1095,16.8968,16.9621,605532.63039287,0
+XRT.US,D,20060928,000000,17.0313,17.0432,16.8166,17.0432,963573.69034959,0
+XRT.US,D,20060929,000000,17.0639,17.0639,16.7929,16.8127,1148668.5291629,0
+XRT.US,D,20061002,000000,16.8127,17.0115,16.7612,16.8612,230203.11410662,0
+XRT.US,D,20061003,000000,16.7751,17.1273,16.7642,17.0967,768898.63701976,0
+XRT.US,D,20061004,000000,17.0403,17.4181,16.9858,17.4093,1161519.6419888,0
+XRT.US,D,20061005,000000,17.3024,17.4023,17.1787,17.3934,2477991.5212821,0
+XRT.US,D,20061006,000000,17.2223,17.2747,17.1233,17.2103,967317.63575678,0
+XRT.US,D,20061009,000000,17.1273,17.3815,17.1045,17.3271,349624.25828133,0
+XRT.US,D,20061010,000000,17.3341,17.4093,17.2846,17.3093,1868950.4582466,0
+XRT.US,D,20061011,000000,17.3143,17.3727,17.2609,17.2975,104469.62137148,0
+XRT.US,D,20061012,000000,17.3727,17.6892,17.3727,17.6853,282078.59093917,0
+XRT.US,D,20061013,000000,17.6596,17.7228,17.6428,17.707,153544.21463941,0
+XRT.US,D,20061016,000000,17.6932,17.7704,17.6428,17.7416,310834.3962548,0
+XRT.US,D,20061017,000000,17.7228,17.7228,17.4023,17.5636,315736.70058117,0
+XRT.US,D,20061018,000000,17.7922,17.7922,17.5102,17.5695,847185.91015085,0
+XRT.US,D,20061019,000000,17.5864,17.6596,17.4508,17.4874,314806.77893575,0
+XRT.US,D,20061020,000000,17.5695,17.5695,17.4142,17.4874,206828.72492163,0
+XRT.US,D,20061023,000000,17.5102,17.8504,17.4696,17.799,951420.01875779,0
+XRT.US,D,20061024,000000,17.8198,17.8426,17.6467,17.7584,739682.92480341,0
+XRT.US,D,20061025,000000,17.799,17.8238,17.5309,17.6111,584971.25418524,0
+XRT.US,D,20061026,000000,17.7011,17.9228,17.5864,17.9228,104934.58219418,0
+XRT.US,D,20061027,000000,17.7704,17.8732,17.6674,17.6674,747395.20975396,0
+XRT.US,D,20061030,000000,17.5517,17.8772,17.5517,17.8476,607173.13346951,0
+XRT.US,D,20061031,000000,17.9276,17.9276,17.6289,17.711,507377.37915063,0
+XRT.US,D,20061101,000000,17.6932,17.6932,17.3143,17.3183,634517.88376666,0
+XRT.US,D,20061102,000000,17.0363,17.3143,17.0313,17.2065,1759818.0884509,0
+XRT.US,D,20061103,000000,17.3063,17.3063,16.8879,17.0501,359681.56303335,0
+XRT.US,D,20061106,000000,17.0967,17.3063,17.0967,17.2441,231838.56326128,0
+XRT.US,D,20061107,000000,17.3311,17.5062,17.3311,17.3766,134846.7248602,0
+XRT.US,D,20061108,000000,17.2846,17.5309,17.2846,17.4825,343787.98917195,0
+XRT.US,D,20061109,000000,17.5596,17.5596,17.3222,17.3637,768192.09872613,0
+XRT.US,D,20061110,000000,17.4508,17.6724,17.4221,17.6674,669806.38864133,0
+XRT.US,D,20061113,000000,17.6853,17.8336,17.5557,17.5557,207304.8043727,0
+XRT.US,D,20061114,000000,17.7377,17.9188,17.6032,17.9188,358510.06391702,0
+XRT.US,D,20061115,000000,17.9276,18.0316,17.8386,17.8426,699024.12242648,0
+XRT.US,D,20061116,000000,17.7922,17.8634,17.6932,17.8336,3196880.5894666,0
+XRT.US,D,20061117,000000,17.8426,17.8426,17.5933,17.6674,895331.59255776,0
+XRT.US,D,20061120,000000,17.6774,17.716,17.5478,17.5864,289563.44940035,0
+XRT.US,D,20061121,000000,17.5864,17.6932,17.5864,17.6774,43702.274196868,0
+XRT.US,D,20061122,000000,17.6932,17.795,17.6932,17.795,250770.55502063,0
+XRT.US,D,20061124,000000,17.6853,17.7446,17.6388,17.7278,13087.636374805,0
+XRT.US,D,20061127,000000,17.6813,17.7278,17.3845,17.3845,638490.26644762,0
+XRT.US,D,20061128,000000,17.3093,17.3766,17.2609,17.3222,320413.59998696,0
+XRT.US,D,20061129,000000,17.5428,17.6546,17.4973,17.6249,1048882.882688,0
+XRT.US,D,20061130,000000,17.3934,17.5201,17.3183,17.4469,1180455.6768856,0
+XRT.US,D,20061201,000000,17.5636,17.5636,17.1569,17.3429,3714072.6851138,0
+XRT.US,D,20061204,000000,17.4469,17.7634,17.4469,17.7416,832933.85015048,0
+XRT.US,D,20061205,000000,17.7446,17.8862,17.707,17.7922,1152412.4745701,0
+XRT.US,D,20061206,000000,17.7792,17.8336,17.7199,17.7228,1182559.1192162,0
+XRT.US,D,20061207,000000,17.8476,17.8772,17.716,17.716,374864.55546354,0
+XRT.US,D,20061208,000000,17.6853,17.7496,17.6467,17.6674,300319.20617084,0
+XRT.US,D,20061211,000000,17.6546,17.7416,17.6546,17.7199,658350.15828358,0
+XRT.US,D,20061212,000000,17.7416,17.7416,17.4825,17.5557,1484038.705875,0
+XRT.US,D,20061213,000000,17.6972,17.716,17.5596,17.6249,415060.41858655,0
+XRT.US,D,20061214,000000,17.7377,17.9098,17.7377,17.8772,293072.89282739,0
+XRT.US,D,20061215,000000,17.9722,17.987,17.7792,17.7922,832235.39813203,0
+XRT.US,D,20061218,000000,17.8198,17.8238,17.5141,17.5141,202862.40694706,0
+XRT.US,D,20061219,000000,17.2885,17.4825,17.2569,17.4181,624231.13095647,0
+XRT.US,D,20061220,000000,17.4261,17.6467,17.4261,17.5359,905383.84338781,0
+XRT.US,D,20061221,000000,17.5893,17.5982,17.3934,17.4093,217344.92578998,0
+XRT.US,D,20061222,000000,17.4261,17.5201,17.3885,17.4142,1096312.9297417,0
+XRT.US,D,20061226,000000,17.3934,17.4221,17.3063,17.3687,1685968.1588235,0
+XRT.US,D,20061227,000000,17.4379,17.5774,17.4142,17.5636,690604.28839789,0
+XRT.US,D,20061228,000000,17.5596,17.5695,17.4557,17.4973,1067108.3361536,0
+XRT.US,D,20061229,000000,17.4874,17.5774,17.3766,17.3766,779875.75557324,0
+XRT.US,D,20070103,000000,17.6596,17.7704,17.3727,17.4221,2931618.4185434,0
+XRT.US,D,20070104,000000,17.4874,17.7416,17.4647,17.7278,3800079.3186863,0
+XRT.US,D,20070105,000000,17.6724,17.6932,17.434,17.4825,782449.21264848,0
+XRT.US,D,20070108,000000,17.4093,17.5893,17.3845,17.5102,3122090.6303498,0
+XRT.US,D,20070109,000000,17.5774,17.711,17.5141,17.6892,1183501.1702744,0
+XRT.US,D,20070110,000000,17.5982,17.7654,17.5982,17.7416,1388219.3773746,0
+XRT.US,D,20070111,000000,17.7753,18.087,17.7753,18.0632,581928.79314971,0
+XRT.US,D,20070112,000000,18.1186,18.2057,18.0078,18.1691,575150.47298216,0
+XRT.US,D,20070116,000000,18.2709,18.2977,18.0968,18.1512,1198453.703862,0
+XRT.US,D,20070117,000000,18.087,18.1651,18.0414,18.0582,1430987.6867886,0
+XRT.US,D,20070118,000000,18.0582,18.1344,17.987,18.0582,1255006.0801004,0
+XRT.US,D,20070119,000000,18.0118,18.0118,17.8544,17.9672,1416735.6267882,0
+XRT.US,D,20070122,000000,17.8772,17.8772,17.6932,17.8158,2977196.7085814,0
+XRT.US,D,20070123,000000,17.7922,17.902,17.7416,17.811,1140961.2981343,0
+XRT.US,D,20070124,000000,17.9326,18.0177,17.902,17.9791,133680.27966585,0
+XRT.US,D,20070125,000000,17.89,17.89,17.6516,17.7011,863786.02230589,0
+XRT.US,D,20070126,000000,17.6674,17.7328,17.5814,17.711,1305721.1764449,0
+XRT.US,D,20070129,000000,17.6972,17.8386,17.6972,17.799,652744.34801678,0
+XRT.US,D,20070130,000000,17.8238,17.8386,17.7278,17.7792,2113411.69706,0
+XRT.US,D,20070131,000000,17.7496,18.0118,17.716,17.9544,1571443.2542687,0
+XRT.US,D,20070201,000000,18.1018,18.3719,18.1018,18.1997,760245.31179542,0
+XRT.US,D,20070202,000000,18.3016,18.3016,18.2057,18.2304,1595989.14257,0
+XRT.US,D,20070205,000000,18.2709,18.2709,18.1512,18.1839,255672.85934699,0
+XRT.US,D,20070206,000000,18.2205,18.3263,18.172,18.3224,1098654.9171899,0
+XRT.US,D,20070207,000000,18.3224,18.4777,18.2709,18.3798,1116422.4853237,0
+XRT.US,D,20070208,000000,18.3759,18.4985,18.36,18.3976,1682461.7477496,0
+XRT.US,D,20070209,000000,18.4323,18.4323,18.178,18.2848,934127.51929068,0
+XRT.US,D,20070212,000000,18.0533,18.2927,18.0533,18.2353,2100253.3057773,0
+XRT.US,D,20070213,000000,18.2789,18.3947,18.2749,18.3224,456898.806355,0
+XRT.US,D,20070214,000000,18.3432,18.5301,18.3432,18.4877,1045840.4216524,0
+XRT.US,D,20070215,000000,18.4589,18.6143,18.4371,18.5737,360844.97587452,0
+XRT.US,D,20070216,000000,18.5331,18.6341,18.5025,18.6093,959837.83121758,0
+XRT.US,D,20070220,000000,18.5975,18.9041,18.5301,18.7844,1212704.753078,0
+XRT.US,D,20070221,000000,18.8141,18.8349,18.734,18.7607,1455761.0015793,0
+XRT.US,D,20070222,000000,18.7389,18.8003,18.5687,18.6805,728693.67683717,0
+XRT.US,D,20070223,000000,18.6261,18.6261,18.4777,18.5875,1972958.1511486,0
+XRT.US,D,20070226,000000,18.6093,18.6093,18.4065,18.4817,617690.34512226,0
+XRT.US,D,20070227,000000,18.1552,18.2304,17.6674,17.7199,1792069.186212,0
+XRT.US,D,20070228,000000,17.6932,18.0316,17.6892,18.0177,887621.32917601,0
+XRT.US,D,20070301,000000,17.4093,17.9228,17.3727,17.799,2517688.0569129,0
+XRT.US,D,20070302,000000,17.7278,17.8426,17.5636,17.5636,2574983.3596832,0
+XRT.US,D,20070305,000000,17.3598,17.5102,17.1837,17.1975,1159189.7839532,0
+XRT.US,D,20070306,000000,17.4261,17.5517,17.2529,17.4557,1901206.6099297,0
+XRT.US,D,20070307,000000,17.4557,17.5893,17.4142,17.5102,2036288.8475545,0
+XRT.US,D,20070308,000000,17.8476,18.1483,17.716,17.811,1180691.1896502,0
+XRT.US,D,20070309,000000,17.9376,17.9376,17.5933,17.795,440776.79521984,0
+XRT.US,D,20070312,000000,17.9584,18.0582,17.9098,18.0177,1549007.8837887,0
+XRT.US,D,20070313,000000,17.8862,17.9672,17.6338,17.6338,1461133.3206504,0
+XRT.US,D,20070314,000000,17.6813,17.6932,17.2975,17.6289,4343219.2605939,0
+XRT.US,D,20070315,000000,17.707,17.8238,17.6932,17.7922,1519095.7411227,0
+XRT.US,D,20070316,000000,17.7199,17.8504,17.6892,17.7446,1217843.5809533,0
+XRT.US,D,20070319,000000,17.9464,18.2887,17.8862,17.9464,970823.03604623,0
+XRT.US,D,20070320,000000,17.9376,18.0919,17.898,18.0919,714444.64918999,0
+XRT.US,D,20070321,000000,18.0662,18.36,18.0582,18.2927,563699.2965464,0
+XRT.US,D,20070322,000000,18.3145,18.3561,18.2175,18.3303,478631.68167896,0
+XRT.US,D,20070323,000000,18.3353,18.5875,18.3353,18.5687,774972.44046247,0
+XRT.US,D,20070326,000000,18.4877,18.5875,18.3976,18.5836,562769.37490099,0
+XRT.US,D,20070327,000000,18.545,18.545,18.4421,18.4985,691307.79433833,0
+XRT.US,D,20070328,000000,18.3669,18.3976,18.2304,18.36,1022466.0324674,0
+XRT.US,D,20070329,000000,18.4559,18.4559,18.1839,18.3145,3702850.9567363,0
+XRT.US,D,20070330,000000,18.3263,18.5113,18.2709,18.4243,1165497.0785916,0
+XRT.US,D,20070402,000000,18.4985,18.5687,18.4371,18.5687,1568879.9050375,0
+XRT.US,D,20070403,000000,18.6014,18.8349,18.6014,18.734,728929.18960172,0
+XRT.US,D,20070404,000000,18.7429,18.7429,18.6429,18.6637,767961.63988357,0
+XRT.US,D,20070405,000000,18.7221,18.7765,18.6924,18.7389,779416.85945691,0
+XRT.US,D,20070409,000000,18.7765,18.8616,18.6895,18.827,778709.31037888,0
+XRT.US,D,20070410,000000,18.8477,18.9041,18.7844,18.8092,1625430.259707,0
+XRT.US,D,20070411,000000,18.8477,18.8675,18.7073,18.7725,2391763.5259267,0
+XRT.US,D,20070412,000000,18.6341,18.917,18.5113,18.7963,3374732.1472896,0
+XRT.US,D,20070413,000000,18.7221,18.7389,18.6717,18.6717,2449714.8277708,0
+XRT.US,D,20070416,000000,18.827,18.8863,18.7468,18.8349,1068275.7921324,0
+XRT.US,D,20070417,000000,18.8527,18.9041,18.7646,18.8349,848820.34852111,0
+XRT.US,D,20070418,000000,18.73,18.7913,18.6637,18.7429,173408.14961297,0
+XRT.US,D,20070419,000000,18.6805,18.7567,18.6548,18.6766,430957.02480115,0
+XRT.US,D,20070420,000000,18.9249,18.9813,18.8141,18.9813,671678.36134492,0
+XRT.US,D,20070423,000000,19.0198,19.0357,18.8675,18.9249,1138739.5940293,0
+XRT.US,D,20070424,000000,18.8309,18.8477,18.6637,18.8052,1119791.4297196,0
+XRT.US,D,20070425,000000,18.8863,18.9546,18.8181,18.8665,545944.86860977,0
+XRT.US,D,20070426,000000,18.8774,18.9466,18.7765,18.9041,1170874.4515847,0
+XRT.US,D,20070427,000000,18.8349,18.8616,18.734,18.7765,672142.31138323,0
+XRT.US,D,20070430,000000,18.8141,18.8309,18.4371,18.4371,819838.1275005,0
+XRT.US,D,20070501,000000,18.3303,18.4877,18.1997,18.3976,1911541.880391,0
+XRT.US,D,20070502,000000,18.5213,18.6895,18.4817,18.5875,1816365.4107672,0
+XRT.US,D,20070503,000000,18.4777,18.6173,18.3759,18.3976,3304388.628736,0
+XRT.US,D,20070504,000000,18.4521,18.4521,18.3491,18.4015,2840713.5237822,0
+XRT.US,D,20070507,000000,18.4154,18.4639,18.3719,18.3798,1776405.0604087,0
+XRT.US,D,20070508,000000,18.3392,18.3561,18.2136,18.2749,3953151.4970122,0
+XRT.US,D,20070509,000000,18.3857,18.6143,18.3798,18.5777,3374261.1217605,0
+XRT.US,D,20070510,000000,18.4559,18.6261,18.3016,18.3016,5394196.4885529,0
+XRT.US,D,20070511,000000,18.3145,18.3185,18.2255,18.266,1001903.6454754,0
+XRT.US,D,20070514,000000,18.2789,18.3185,18.1443,18.1443,2449017.3865367,0
+XRT.US,D,20070515,000000,18.1344,18.2631,17.996,18.0266,2048437.4652243,0
+XRT.US,D,20070516,000000,18.1186,18.1483,17.9584,18.0662,3836764.7275979,0
+XRT.US,D,20070517,000000,18.1691,18.3185,18.1443,18.2443,2110870.5850855,0
+XRT.US,D,20070518,000000,18.2927,18.5075,18.266,18.3491,5070978.972648,0
+XRT.US,D,20070521,000000,18.5113,18.6173,18.4283,18.4877,2597651.2105746,0
+XRT.US,D,20070522,000000,18.5301,18.5777,18.4323,18.5301,2045169.5992682,0
+XRT.US,D,20070523,000000,18.6291,18.8477,18.5331,18.6805,3051278.1078358,0
+XRT.US,D,20070524,000000,18.6924,18.9041,18.5075,18.5113,2753629.3940424,0
+XRT.US,D,20070525,000000,18.6509,18.6509,18.545,18.5599,2874128.0343845,0
+XRT.US,D,20070529,000000,18.734,18.7913,18.639,18.7023,834331.76497179,0
+XRT.US,D,20070530,000000,18.6637,19.003,18.6588,18.9872,1683849.554727,0
+XRT.US,D,20070531,000000,19.1168,19.288,19.1168,19.1614,3117419.7956504,0
+XRT.US,D,20070601,000000,19.291,19.4532,19.284,19.3879,3501867.5979836,0
+XRT.US,D,20070604,000000,19.4532,19.474,19.3582,19.3879,2269534.4226966,0
+XRT.US,D,20070605,000000,19.2524,19.2622,19.103,19.196,3272605.5241508,0
+XRT.US,D,20070606,000000,19.008,19.0564,18.8903,18.921,6501498.6662607,0
+XRT.US,D,20070607,000000,18.8774,18.9724,18.545,18.5687,3525712.0019133,0
+XRT.US,D,20070608,000000,18.6143,18.8349,18.5875,18.8141,2271170.8826356,0
+XRT.US,D,20070611,000000,18.7122,18.8052,18.6459,18.7429,662093.09290637,0
+XRT.US,D,20070612,000000,18.6548,18.6548,18.4639,18.4777,3118123.3015907,0
+XRT.US,D,20070613,000000,18.6637,18.7805,18.5836,18.7607,1334469.9062697,0
+XRT.US,D,20070614,000000,18.8052,18.9002,18.7468,18.827,1997258.4188414,0
+XRT.US,D,20070615,000000,18.9388,19.0248,18.7963,18.8349,2290329.2901,0
+XRT.US,D,20070618,000000,19.008,19.0248,18.921,18.9635,2081399.1444166,0
+XRT.US,D,20070619,000000,18.8388,18.9774,18.7844,18.9724,1798146.0220079,0
+XRT.US,D,20070620,000000,19.011,19.0198,18.73,18.73,1114317.0214243,0
+XRT.US,D,20070621,000000,18.7073,18.8141,18.4905,18.7676,2569612.0513965,0
+XRT.US,D,20070622,000000,18.6895,18.7646,18.5529,18.6014,3811291.9500044,0
+XRT.US,D,20070625,000000,18.5875,18.6924,18.4323,18.4421,4587941.2817817,0
+XRT.US,D,20070626,000000,18.4877,18.5975,18.3056,18.3056,3301578.6481118,0
+XRT.US,D,20070627,000000,18.3224,18.7963,18.3056,18.7805,5203958.7787266,0
+XRT.US,D,20070628,000000,18.7429,18.8774,18.7073,18.8092,2897730.8608433,0
+XRT.US,D,20070629,000000,18.7725,18.8388,18.5213,18.5301,1761913.4445063,0
+XRT.US,D,20070702,000000,18.7023,18.7805,18.6677,18.7221,611373.95342423,0
+XRT.US,D,20070703,000000,18.7725,18.7765,18.7023,18.7567,667697.89238879,0
+XRT.US,D,20070705,000000,18.7261,18.822,18.6805,18.822,576085.44854955,0
+XRT.US,D,20070706,000000,18.7805,19.0288,18.7805,18.9952,1225728.7100357,0
+XRT.US,D,20070709,000000,18.9338,18.9338,18.7468,18.8349,4049679.385375,0
+XRT.US,D,20070710,000000,18.6895,18.6895,18.3629,18.3629,4246925.8742113,0
+XRT.US,D,20070711,000000,18.4154,18.4817,18.2631,18.4559,4412860.2839914,0
+XRT.US,D,20070712,000000,18.827,18.9338,18.6143,18.8349,3354403.2514933,0
+XRT.US,D,20070713,000000,18.7468,18.8388,18.6548,18.8181,1058689.5129094,0
+XRT.US,D,20070716,000000,18.7805,18.8477,18.6143,18.6637,3182156.4931527,0
+XRT.US,D,20070717,000000,18.7161,18.73,18.5925,18.6341,3068570.6073029,0
+XRT.US,D,20070718,000000,18.5836,18.7122,18.3669,18.5253,5335068.6336705,0
+XRT.US,D,20070719,000000,18.6509,18.7073,18.5737,18.5925,1549476.887749,0
+XRT.US,D,20070720,000000,18.5371,18.5559,18.2631,18.3561,2745595.6796535,0
+XRT.US,D,20070723,000000,18.3857,18.4243,18.2057,18.2057,1294971.4843808,0
+XRT.US,D,20070724,000000,18.1087,18.1216,17.7584,17.8386,2690200.6515499,0
+XRT.US,D,20070725,000000,17.991,17.991,17.5596,17.6853,2166228.2141663,0
+XRT.US,D,20070726,000000,17.2846,17.4093,16.8829,17.1145,7435397.7482777,0
+XRT.US,D,20070727,000000,17.1233,17.2707,16.8206,16.8206,6249789.0925351,0
+XRT.US,D,20070730,000000,16.9255,17.2015,16.8463,17.1737,6348654.9252085,0
+XRT.US,D,20070731,000000,17.4419,17.4914,16.9156,16.9255,9090043.720201,0
+XRT.US,D,20070801,000000,17.06,17.2015,16.7642,17.0679,5177082.0216054,0
+XRT.US,D,20070802,000000,17.1352,17.2441,16.9987,17.2103,2079761.6736932,0
+XRT.US,D,20070803,000000,17.1273,17.1352,16.4644,16.6366,8161756.5131573,0
+XRT.US,D,20070806,000000,16.499,16.7751,16.1943,16.6416,7185093.1648641,0
+XRT.US,D,20070807,000000,16.698,17.1333,16.698,16.9581,8385411.7659389,0
+XRT.US,D,20070808,000000,17.1045,17.3637,17.0264,17.2193,9976961.5434366,0
+XRT.US,D,20070809,000000,16.7899,17.1521,16.685,16.8206,6143689.0759309,0
+XRT.US,D,20070810,000000,16.5506,16.9581,16.229,16.6772,7025466.0497224,0
+XRT.US,D,20070813,000000,16.7563,17.1569,16.6366,16.7068,3223753.3034502,0
+XRT.US,D,20070814,000000,16.6,16.6,16.1469,16.1469,3860138.1059985,0
+XRT.US,D,20070815,000000,16.1677,16.3962,15.9133,15.9253,6426948.263046,0
+XRT.US,D,20070816,000000,15.8501,16.1191,15.5671,15.9955,3473819.341746,0
+XRT.US,D,20070817,000000,16.685,16.8641,16.1677,16.3863,6884306.9763018,0
+XRT.US,D,20070820,000000,16.5476,16.688,16.4298,16.6118,2460230.0178547,0
+XRT.US,D,20070821,000000,16.606,16.7306,16.5248,16.7098,1515587.3084801,0
+XRT.US,D,20070822,000000,16.8384,16.9057,16.7346,16.8701,2728529.5958914,0
+XRT.US,D,20070823,000000,16.9621,16.9621,16.7009,16.7395,2239146.2005795,0
+XRT.US,D,20070824,000000,16.7692,17.1193,16.7692,17.1193,3725986.8008036,0
+XRT.US,D,20070827,000000,17.1352,17.1609,16.9106,16.9255,1727331.4779253,0
+XRT.US,D,20070828,000000,16.8166,16.8166,16.4426,16.4724,1854002.978581,0
+XRT.US,D,20070829,000000,16.6208,16.9779,16.5376,16.9779,2431955.3459121,0
+XRT.US,D,20070830,000000,16.688,16.8701,16.5634,16.7266,2658417.5469648,0
+XRT.US,D,20070831,000000,17.0432,17.0749,16.8166,16.8671,1266226.7976935,0
+XRT.US,D,20070904,000000,16.9581,17.0501,16.9433,16.9522,2243591.6303584,0
+XRT.US,D,20070905,000000,16.7148,16.7395,16.506,16.6266,2688334.7435528,0
+XRT.US,D,20070906,000000,16.9017,16.9017,16.5416,16.7098,999798.18157605,0
+XRT.US,D,20070907,000000,16.3141,16.4298,16.1103,16.2033,11073974.946765,0
+XRT.US,D,20070910,000000,16.2596,16.2933,15.8411,15.9737,2807765.9955714,0
+XRT.US,D,20070911,000000,16.0697,16.3438,16.0608,16.3259,4546070.5489126,0
+XRT.US,D,20070912,000000,16.3378,16.3507,16.2171,16.2211,2435934.8040838,0
+XRT.US,D,20070913,000000,16.3655,16.6464,16.2131,16.3784,4236175.1713628,0
+XRT.US,D,20070914,000000,16.2962,16.6326,16.2557,16.6158,1805384.2490762,0
+XRT.US,D,20070917,000000,16.5248,16.5506,16.4229,16.4387,2573346.8997441,0
+XRT.US,D,20070918,000000,16.6,18.5599,16.5634,17.2649,5716941.9681441,0
+XRT.US,D,20070919,000000,17.4607,17.6111,17.2885,17.4053,5973325.4089224,0
+XRT.US,D,20070920,000000,17.2569,17.2569,16.88,17.0798,4222150.5378518,0
+XRT.US,D,20070921,000000,17.0679,17.0798,16.9057,16.971,4633476.1080907,0
+XRT.US,D,20070924,000000,17.0215,17.0432,16.7988,16.8078,5461270.1195815,0
+XRT.US,D,20070925,000000,16.603,16.603,16.3438,16.5198,8676374.1409449,0
+XRT.US,D,20070926,000000,16.5634,16.7563,16.5534,16.6672,3007812.3571879,0
+XRT.US,D,20070927,000000,16.7731,16.8414,16.7009,16.7434,4218182.1983084,0
+XRT.US,D,20070928,000000,16.8344,16.8671,16.6544,16.6544,3990776.9354132,0
+XRT.US,D,20071001,000000,16.7177,16.9354,16.6208,16.9017,3005702.850151,0
+XRT.US,D,20071002,000000,16.9749,17.1837,16.9651,17.1787,1196821.2870605,0
+XRT.US,D,20071003,000000,17.1837,17.4379,17.1481,17.2975,4452823.6667031,0
+XRT.US,D,20071004,000000,17.3063,17.3063,17.06,17.0798,1579621.5108264,0
+XRT.US,D,20071005,000000,17.7584,17.7584,17.2569,17.6388,6088544.7223579,0
+XRT.US,D,20071008,000000,17.5428,17.5428,17.3311,17.3934,1884382.1036385,0
+XRT.US,D,20071009,000000,17.3509,17.3727,17.0709,17.2885,6037120.0553665,0
+XRT.US,D,20071010,000000,17.2885,17.3727,17.2103,17.2609,3133079.878316,0
+XRT.US,D,20071011,000000,17.6674,17.8198,17.2441,17.3598,11182881.91164,0
+XRT.US,D,20071012,000000,17.3509,17.3509,17.1569,17.3509,2737669.1084107,0
+XRT.US,D,20071015,000000,17.1935,17.2065,16.7929,16.9195,5271038.4744617,0
+XRT.US,D,20071016,000000,16.88,16.88,16.6623,16.6811,3429882.565569,0
+XRT.US,D,20071017,000000,16.9017,16.9106,16.4724,16.685,2363944.7177473,0
+XRT.US,D,20071018,000000,16.5248,16.5762,16.3863,16.499,4045709.0242629,0
+XRT.US,D,20071019,000000,16.3784,16.4773,15.8777,15.9955,5713669.048266,0
+XRT.US,D,20071022,000000,15.8333,16.3912,15.8333,16.3655,3938902.469365,0
+XRT.US,D,20071023,000000,16.4426,16.4496,16.0608,16.2933,5532313.1009379,0
+XRT.US,D,20071024,000000,16.1805,16.2883,15.8659,16.1943,6969614.1470713,0
+XRT.US,D,20071025,000000,16.2784,16.4902,16.0835,16.2735,7643390.8968248,0
+XRT.US,D,20071026,000000,16.4229,16.503,16.2171,16.4556,3457462.8286307,0
+XRT.US,D,20071029,000000,16.5822,16.6594,16.4387,16.499,6175478.2452226,0
+XRT.US,D,20071030,000000,16.4496,16.5248,16.3467,16.418,2091204.7638537,0
+XRT.US,D,20071031,000000,16.5198,16.5594,16.2082,16.4773,5151142.2616204,0
+XRT.US,D,20071101,000000,16.0964,16.2596,15.7531,15.7729,9703511.0081117,0
+XRT.US,D,20071102,000000,15.8897,15.8897,15.4385,15.6166,4259082.5781563,0
+XRT.US,D,20071105,000000,15.488,15.488,14.8409,15.304,8016824.1815819,0
+XRT.US,D,20071106,000000,15.4959,15.6166,15.2248,15.6077,6182256.5653901,0
+XRT.US,D,20071107,000000,15.5533,15.5533,15.2298,15.2792,18563822.639736,0
+XRT.US,D,20071108,000000,15.4474,15.9331,14.7667,15.2426,10777872.733099,0
+XRT.US,D,20071109,000000,15.0912,15.1259,14.7549,14.8687,20547066.532909,0
+XRT.US,D,20071112,000000,15.0151,15.4058,14.9191,14.9973,22304069.586815,0
+XRT.US,D,20071113,000000,15.2535,15.7571,15.2535,15.7205,13269335.988828,0
+XRT.US,D,20071114,000000,15.8095,15.8955,15.3386,15.3672,10747376.357052,0
+XRT.US,D,20071115,000000,15.2882,15.3386,14.9973,15.0912,10975821.717092,0
+XRT.US,D,20071116,000000,15.1456,15.204,14.8311,15.0458,6993221.0166677,0
+XRT.US,D,20071119,000000,14.8805,14.9527,14.5016,14.6005,10702561.209234,0
+XRT.US,D,20071120,000000,14.6629,14.9765,14.3928,14.6549,13121622.989376,0
+XRT.US,D,20071121,000000,14.4195,14.7915,14.4017,14.6173,9113415.0770328,0
+XRT.US,D,20071123,000000,14.7449,14.9804,14.6549,14.8528,4134047.5374396,0
+XRT.US,D,20071126,000000,15.0497,15.0497,14.4887,14.5016,9494581.8732128,0
+XRT.US,D,20071127,000000,14.4789,14.7618,14.4789,14.6263,4839085.8270293,0
+XRT.US,D,20071128,000000,14.836,15.3465,14.8311,15.1456,12291361.653171,0
+XRT.US,D,20071129,000000,15.209,15.209,14.7123,15.1456,7785217.0879476,0
+XRT.US,D,20071130,000000,15.3812,15.5048,15.1417,15.1417,5928911.5425099,0
+XRT.US,D,20071203,000000,15.2248,15.3436,15.0912,15.0982,4881204.2020758,0
+XRT.US,D,20071204,000000,15.0329,15.1902,14.9241,15.1456,7645729.8519199,0
+XRT.US,D,20071205,000000,15.2535,15.48,15.0982,15.1694,6848089.5605661,0
+XRT.US,D,20071206,000000,15.111,15.3594,14.9854,15.1902,15429104.279912,0
+XRT.US,D,20071207,000000,15.3386,15.5721,15.3168,15.5048,5673545.9616196,0
+XRT.US,D,20071210,000000,15.5206,15.5938,15.4246,15.5008,2764753.0763335,0
+XRT.US,D,20071211,000000,15.669,15.669,14.8409,15.1902,7408292.5538826,0
+XRT.US,D,20071212,000000,15.4474,15.5147,14.6915,14.9725,13910720.131004,0
+XRT.US,D,20071213,000000,14.8528,14.8894,14.6005,14.7489,4012982.8578351,0
+XRT.US,D,20071214,000000,14.6451,14.7093,14.4581,14.5353,6133924.898654,0
+XRT.US,D,20071217,000000,14.4937,14.6213,14.4057,14.4235,5688448.9667717,0
+XRT.US,D,20071218,000000,14.5491,14.7213,14.3324,14.6451,10061324.641579,0
+XRT.US,D,20071219,000000,14.6005,14.6411,14.3878,14.4838,3555155.140619,0
+XRT.US,D,20071220,000000,14.5749,14.6125,14.3166,14.5827,8199845.9015966,0
+XRT.US,D,20071221,000000,14.7401,14.8894,14.6737,14.7173,6904116.3289178,0
+XRT.US,D,20071224,000000,14.8983,15.0329,14.8983,15.021,2448200.6727438,0
+XRT.US,D,20071226,000000,14.8894,14.8894,14.6055,14.8053,8088836.5051753,0
+XRT.US,D,20071227,000000,14.7835,14.7835,14.4789,14.4789,3412467.7611899,0
+XRT.US,D,20071228,000000,14.6965,14.7213,14.4937,14.5353,2470983.7530565,0
+XRT.US,D,20071231,000000,14.4937,14.6451,14.3611,14.3611,3710103.3347861,0
+XRT.US,D,20080102,000000,14.5016,14.5561,14.1415,14.186,5232836.8889543,0
+XRT.US,D,20080103,000000,14.186,14.186,13.7646,13.8605,4771081.2635709,0
+XRT.US,D,20080104,000000,13.6379,13.6449,13.1353,13.1828,12494847.714092,0
+XRT.US,D,20080107,000000,13.3075,13.3975,13.0058,13.2719,11169376.82131,0
+XRT.US,D,20080108,000000,13.4281,13.5212,12.9622,12.9909,8327387.6876183,0
+XRT.US,D,20080109,000000,13.0938,13.1917,12.5616,13.1284,15034139.265925,0
+XRT.US,D,20080110,000000,12.882,13.4243,12.6368,13.2343,12995407.352482,0
+XRT.US,D,20080111,000000,13.1709,13.1709,12.6397,12.7812,11970392.121766,0
+XRT.US,D,20080114,000000,12.8692,12.8692,12.6189,12.7574,6555291.6010947,0
+XRT.US,D,20080115,000000,12.5269,12.5447,12.2905,12.4497,10429673.680818,0
+XRT.US,D,20080116,000000,12.4023,12.9909,12.4023,12.7812,15920245.42929,0
+XRT.US,D,20080117,000000,12.9177,13.0146,12.703,12.703,13935569.254625,0
+XRT.US,D,20080118,000000,12.9216,13.1868,12.611,12.6704,27571721.933545,0
+XRT.US,D,20080122,000000,12.2281,13.353,12.2281,13.1443,20897751.104024,0
+XRT.US,D,20080123,000000,12.9138,14.1188,12.8366,14.091,26352991.894676,0
+XRT.US,D,20080124,000000,14.1761,14.2276,13.6122,13.7774,24195016.735113,0
+XRT.US,D,20080125,000000,14.0109,14.0109,13.1789,13.2897,20621039.778233,0
+XRT.US,D,20080128,000000,13.3975,13.9674,13.1443,13.9248,14234389.467535,0
+XRT.US,D,20080129,000000,14.1158,14.2157,13.721,14.2068,18467893.135735,0
+XRT.US,D,20080130,000000,14.1237,14.5243,13.9208,13.9208,18155004.825586,0
+XRT.US,D,20080131,000000,13.7922,14.929,13.7339,14.5491,17097346.312761,0
+XRT.US,D,20080201,000000,14.6817,14.9191,14.5145,14.8647,13238794.127482,0
+XRT.US,D,20080204,000000,14.9241,14.9241,14.1761,14.283,13898070.164274,0
+XRT.US,D,20080205,000000,13.9436,14.2929,13.8506,13.9208,13895990.980768,0
+XRT.US,D,20080206,000000,13.9486,14.2543,13.6122,13.6923,15099037.688932,0
+XRT.US,D,20080207,000000,13.7052,14.5194,13.7052,14.374,18164576.953827,0
+XRT.US,D,20080208,000000,14.1712,14.6263,14.1415,14.2958,8135580.2296232,0
+XRT.US,D,20080211,000000,14.1949,14.6005,14.0614,14.5065,6722970.6247444,0
+XRT.US,D,20080212,000000,14.6055,14.8143,14.3769,14.5194,10514281.388785,0
+XRT.US,D,20080213,000000,14.7055,14.7055,14.3819,14.6213,16298436.476205,0
+XRT.US,D,20080214,000000,14.6293,14.6411,14.0574,14.091,15066774.461757,0
+XRT.US,D,20080215,000000,13.9842,14.0832,13.8071,14.0782,7962816.9604557,0
+XRT.US,D,20080219,000000,14.2276,14.2276,13.7982,13.8635,9805135.2714052,0
+XRT.US,D,20080220,000000,13.8408,14.2958,13.82,14.099,16283800.318134,0
+XRT.US,D,20080221,000000,14.2652,14.5194,13.8724,13.9624,10592188.606982,0
+XRT.US,D,20080222,000000,13.9338,14.1098,13.7517,14.0306,7288433.7400639,0
+XRT.US,D,20080225,000000,14.1326,14.3611,13.8764,14.3374,16490604.784229,0
+XRT.US,D,20080226,000000,14.3077,14.7311,14.3077,14.6322,16409185.090252,0
+XRT.US,D,20080227,000000,14.5016,14.7549,14.4145,14.5491,7390623.0318354,0
+XRT.US,D,20080228,000000,14.4323,14.4323,14.1326,14.1712,3969222.9689276,0
+XRT.US,D,20080229,000000,14.0306,14.1029,13.5944,13.5983,8809632.9235172,0
+XRT.US,D,20080303,000000,13.5895,13.7685,13.4281,13.6864,8432451.6502153,0
+XRT.US,D,20080304,000000,13.4559,13.8457,13.4559,13.7566,11725189.97799,0
+XRT.US,D,20080305,000000,13.812,14.1158,13.6043,13.8071,9593096.9637004,0
+XRT.US,D,20080306,000000,13.8259,13.8259,13.0374,13.074,13353556.56637,0
+XRT.US,D,20080307,000000,12.9335,13.2837,12.8188,12.9454,10570270.758114,0
+XRT.US,D,20080310,000000,12.8692,13.0324,12.6397,12.6486,5921123.4487294,0
+XRT.US,D,20080311,000000,12.9711,13.2629,12.8266,13.2471,13535082.325477,0
+XRT.US,D,20080312,000000,13.3173,13.54,13.0503,13.0859,9556835.0734513,0
+XRT.US,D,20080313,000000,12.9177,13.631,12.7129,13.4777,8470095.2827354,0
+XRT.US,D,20080314,000000,13.3975,13.3975,12.7524,13.1561,10631221.057265,0
+XRT.US,D,20080317,000000,12.8316,12.985,12.519,12.7614,10448170.024502,0
+XRT.US,D,20080318,000000,13.0938,13.4153,12.9058,13.4153,11381742.623159,0
+XRT.US,D,20080319,000000,13.4816,13.4816,13.0414,13.074,12199300.42106,0
+XRT.US,D,20080320,000000,13.074,14.1029,13.074,14.1029,13234411.366336,0
+XRT.US,D,20080324,000000,14.094,14.6322,13.997,14.2929,15990732.479228,0
+XRT.US,D,20080325,000000,14.5095,14.5095,14.1188,14.1949,10557690.535506,0
+XRT.US,D,20080326,000000,14.2404,14.3819,14.0168,14.186,9147593.7406394,0
+XRT.US,D,20080327,000000,14.1761,14.181,13.8832,13.9921,6559443.9033984,0
+XRT.US,D,20080328,000000,13.6923,13.6923,13.4153,13.4479,11194117.791,0
+XRT.US,D,20080331,000000,13.4055,13.7517,13.3807,13.5677,3917094.7959957,0
+XRT.US,D,20080401,000000,13.7468,14.3166,13.7468,14.2879,16792110.651283,0
+XRT.US,D,20080402,000000,14.3769,14.5609,14.186,14.2929,12064103.964798,0
+XRT.US,D,20080403,000000,14.1237,14.2572,14.0268,14.2108,8437061.8378509,0
+XRT.US,D,20080404,000000,14.2988,14.2988,13.9921,14.1544,8313784.5512009,0
+XRT.US,D,20080407,000000,14.3423,14.3423,13.9338,13.9802,8070282.5467804,0
+XRT.US,D,20080408,000000,13.913,13.9248,13.7517,13.8635,10039133.880923,0
+XRT.US,D,20080409,000000,13.8832,13.9338,13.4025,13.5261,14631172.882651,0
+XRT.US,D,20080410,000000,13.3679,13.8457,13.2629,13.6617,10055205.352838,0
+XRT.US,D,20080411,000000,13.4777,13.5944,13.2531,13.2937,9616295.4764004,0
+XRT.US,D,20080414,000000,13.2837,13.3717,13.2293,13.2629,1740344.3162547,0
+XRT.US,D,20080415,000000,13.3303,13.4638,13.1739,13.3975,3262735.2145122,0
+XRT.US,D,20080416,000000,13.4677,13.5845,13.3629,13.5637,8867134.4263045,0
+XRT.US,D,20080417,000000,13.54,13.5944,13.4281,13.5449,3904828.9273358,0
+XRT.US,D,20080418,000000,13.8882,14.001,13.7299,13.9298,10449853.991309,0
+XRT.US,D,20080421,000000,13.7824,13.8635,13.6498,13.8298,2542291.5599249,0
+XRT.US,D,20080422,000000,13.7052,13.7339,13.2629,13.3391,7682718.4961506,0
+XRT.US,D,20080423,000000,13.4281,13.7339,13.3303,13.4371,7626901.9709535,0
+XRT.US,D,20080424,000000,13.5895,14.091,13.5895,13.8408,10462925.455133,0
+XRT.US,D,20080425,000000,14.0306,14.2572,13.8457,14.2404,9514637.8572219,0
+XRT.US,D,20080428,000000,14.2325,14.37,13.9714,14.2404,4416151.3979887,0
+XRT.US,D,20080429,000000,14.275,14.464,14.1949,14.4452,10648373.0577,0
+XRT.US,D,20080430,000000,14.4413,14.5827,14.0614,14.1188,17032346.811316,0
+XRT.US,D,20080501,000000,14.186,14.6965,14.0138,14.4581,21146130.143161,0
+XRT.US,D,20080502,000000,14.7005,14.7667,14.3324,14.3819,19250290.79838,0
+XRT.US,D,20080505,000000,14.3928,14.3928,14.087,14.1029,5445057.1378506,0
+XRT.US,D,20080506,000000,13.9486,14.1682,13.8605,14.091,6440514.0004407,0
+XRT.US,D,20080507,000000,14.1326,14.3977,13.9624,14.0168,13840490.831088,0
+XRT.US,D,20080508,000000,14.1098,14.181,13.7646,13.8556,13520441.113484,0
+XRT.US,D,20080509,000000,13.7131,13.9842,13.6923,13.8813,5890864.6070153,0
+XRT.US,D,20080512,000000,13.997,14.374,13.997,14.3255,5015435.3592381,0
+XRT.US,D,20080513,000000,14.4789,14.4937,14.2236,14.374,9251360.8668548,0
+XRT.US,D,20080514,000000,14.4195,14.6965,14.4195,14.5441,8423101.8945413,0
+XRT.US,D,20080515,000000,14.5095,14.8093,14.3977,14.7569,8437637.9849573,0
+XRT.US,D,20080516,000000,14.7401,14.7401,14.3255,14.5323,11360720.329267,0
+XRT.US,D,20080519,000000,14.5293,14.5787,14.3117,14.4373,10919422.980082,0
+XRT.US,D,20080520,000000,14.2929,14.2929,14.0614,14.1544,15105680.56399,0
+XRT.US,D,20080521,000000,14.1504,14.2701,13.6993,13.7468,22676650.780325,0
+XRT.US,D,20080522,000000,13.8764,13.9624,13.5895,13.8832,16775006.157713,0
+XRT.US,D,20080523,000000,13.7566,13.7566,13.5212,13.6805,7402063.0896427,0
+XRT.US,D,20080527,000000,13.6537,14.0386,13.6537,13.903,6018608.5499163,0
+XRT.US,D,20080528,000000,14.0742,14.2325,13.9714,14.1583,8957613.7808345,0
+XRT.US,D,20080529,000000,14.1188,14.4413,14.099,14.3423,16143189.089856,0
+XRT.US,D,20080530,000000,14.4887,14.4887,14.0782,14.1761,6473888.0796671,0
+XRT.US,D,20080602,000000,14.1237,14.1583,13.6805,13.8605,7030064.1079452,0
+XRT.US,D,20080603,000000,14.0654,14.087,13.7735,13.9714,14746459.918641,0
+XRT.US,D,20080604,000000,13.913,14.1979,13.8724,14.0208,13633755.09833,0
+XRT.US,D,20080605,000000,14.0268,14.4106,14.0268,14.3878,26580227.345793,0
+XRT.US,D,20080606,000000,14.1188,14.1188,13.5845,13.5983,22678645.05794,0
+XRT.US,D,20080609,000000,13.7131,13.8041,13.4559,13.5212,9385137.1710384,0
+XRT.US,D,20080610,000000,13.3717,13.7735,13.3609,13.6923,17729028.946294,0
+XRT.US,D,20080611,000000,13.6844,13.6844,13.1789,13.1789,13859353.078724,0
+XRT.US,D,20080612,000000,13.4519,13.8378,13.3431,13.4559,23727608.80338,0
+XRT.US,D,20080613,000000,13.5449,13.8764,13.4677,13.8764,11733087.236484,0
+XRT.US,D,20080616,000000,13.903,14.0346,13.6617,13.8328,11594577.428968,0
+XRT.US,D,20080617,000000,14.0436,14.0436,13.631,13.631,5176780.8078551,0
+XRT.US,D,20080618,000000,13.631,13.6537,13.2679,13.3807,11077542.004903,0
+XRT.US,D,20080619,000000,13.3303,13.7646,13.3303,13.7339,14923277.444026,0
+XRT.US,D,20080620,000000,13.5043,13.5043,13.1255,13.1967,13618356.808824,0
+XRT.US,D,20080623,000000,13.2185,13.3333,12.8594,12.9414,22843710.193139,0
+XRT.US,D,20080624,000000,12.9216,13.1482,12.6368,12.894,19988969.003493,0
+XRT.US,D,20080625,000000,13.0275,13.5173,12.9484,13.1443,27411001.149686,0
+XRT.US,D,20080626,000000,12.8632,12.981,12.6842,12.7168,16763946.15484,0
+XRT.US,D,20080627,000000,12.7852,12.8544,12.4339,12.5358,19752507.112398,0
+XRT.US,D,20080630,000000,12.6278,12.9058,12.4428,12.5111,19687129.577589,0
+XRT.US,D,20080701,000000,12.4062,12.6892,12.2568,12.6248,21167221.170392,0
+XRT.US,D,20080702,000000,12.7524,12.9038,12.4062,12.4062,13924254.534083,0
+XRT.US,D,20080703,000000,12.5932,12.6278,12.2568,12.4023,7630207.2359323,0
+XRT.US,D,20080707,000000,12.428,12.7168,12.2855,12.4923,16095543.745726,0
+XRT.US,D,20080708,000000,12.515,12.7732,12.2974,12.6536,26095288.369475,0
+XRT.US,D,20080709,000000,12.798,12.798,12.2855,12.2855,18267327.230939,0
+XRT.US,D,20080710,000000,12.3251,12.3844,11.8551,11.8779,21474510.745766,0
+XRT.US,D,20080711,000000,11.7552,11.9887,11.4694,11.781,28370471.055383,0
+XRT.US,D,20080714,000000,11.9669,12.0451,11.6385,11.6385,11123562.007722,0
+XRT.US,D,20080715,000000,11.5544,11.9254,11.2635,11.688,22790320.561279,0
+XRT.US,D,20080716,000000,11.6702,12.4339,11.6702,12.4191,17153829.955661,0
+XRT.US,D,20080717,000000,12.5269,12.9711,12.1787,12.5616,36406377.8356,0
+XRT.US,D,20080718,000000,12.7386,12.8494,12.3557,12.6248,18507493.646848,0
+XRT.US,D,20080721,000000,12.7614,12.8118,12.3716,12.4121,5776490.3093357,0
+XRT.US,D,20080722,000000,12.3251,13.0058,12.2212,12.977,17728180.898185,0
+XRT.US,D,20080723,000000,12.8148,13.6577,12.707,13.259,35584806.212858,0
+XRT.US,D,20080724,000000,13.1284,13.2629,12.6664,12.6664,17268695.494557,0
+XRT.US,D,20080725,000000,12.6664,12.9622,12.5576,12.707,19088330.79285,0
+XRT.US,D,20080728,000000,12.5496,12.794,12.2974,12.2974,10633581.238832,0
+XRT.US,D,20080729,000000,12.3676,13.0414,12.3103,13.0414,12932736.698289,0
+XRT.US,D,20080730,000000,13.0503,13.3035,12.6614,12.9138,16169400.750844,0
+XRT.US,D,20080731,000000,12.9672,13.1393,12.6536,13.0018,17414067.517345,0
+XRT.US,D,20080801,000000,13.0097,13.0097,12.606,12.9335,18374325.834872,0
+XRT.US,D,20080804,000000,12.8068,12.9038,12.515,12.6734,14259785.425514,0
+XRT.US,D,20080805,000000,12.8594,13.5123,12.8594,13.445,26875996.000607,0
+XRT.US,D,20080806,000000,13.3837,13.3837,12.981,13.2679,16294714.768054,0
+XRT.US,D,20080807,000000,13.1165,13.1393,12.882,12.9266,16646314.099048,0
+XRT.US,D,20080808,000000,13.0374,13.6449,12.9266,13.4777,19752313.041794,0
+XRT.US,D,20080811,000000,13.6122,14.3928,13.4816,13.7131,40308596.917622,0
+XRT.US,D,20080812,000000,13.82,13.9436,13.5043,13.5558,28971707.852087,0
+XRT.US,D,20080813,000000,13.4777,13.5212,13.0552,13.1739,29136041.179383,0
+XRT.US,D,20080814,000000,13.1828,13.8506,13.1709,13.6755,25426245.123054,0
+XRT.US,D,20080815,000000,13.6271,13.9842,13.6083,13.7952,18039222.505241,0
+XRT.US,D,20080818,000000,13.9772,13.9772,13.5301,13.631,9229922.1297904,0
+XRT.US,D,20080819,000000,13.4677,13.54,13.1353,13.2343,16034824.916202,0
+XRT.US,D,20080820,000000,13.2204,13.4371,13.0859,13.1917,9051242.7395461,0
+XRT.US,D,20080821,000000,13.0819,13.2937,12.9968,13.2253,8271960.314414,0
+XRT.US,D,20080822,000000,13.3935,13.5558,13.3115,13.5489,6637087.3068684,0
+XRT.US,D,20080825,000000,13.6083,13.6083,13.1284,13.1443,7764143.2440506,0
+XRT.US,D,20080826,000000,13.1443,13.3303,13.0503,13.2759,7734746.6014271,0
+XRT.US,D,20080827,000000,13.1789,13.4519,13.1512,13.3935,7150246.372771,0
+XRT.US,D,20080828,000000,13.4777,13.7873,13.3975,13.7873,9951946.6511749,0
+XRT.US,D,20080829,000000,13.726,13.8902,13.6419,13.7824,6527597.1193961,0
+XRT.US,D,20080902,000000,14.001,14.3928,13.8724,14.0109,26252290.477537,0
+XRT.US,D,20080903,000000,14.0306,14.3611,13.9714,14.2929,24104574.779605,0
+XRT.US,D,20080904,000000,14.1237,14.2958,13.9714,13.9714,30816828.057386,0
+XRT.US,D,20080905,000000,13.8635,14.1583,13.633,14.1583,25909375.806084,0
+XRT.US,D,20080908,000000,14.6777,14.7351,14.1583,14.5293,39888495.717246,0
+XRT.US,D,20080909,000000,14.6549,14.8548,14.2652,14.4145,35753454.578745,0
+XRT.US,D,20080910,000000,14.3977,14.5145,14.0306,14.3423,26289669.284546,0
+XRT.US,D,20080911,000000,14.1188,14.5491,13.9714,14.5095,25556143.047505,0
+XRT.US,D,20080912,000000,14.3324,14.3769,14.0436,14.2157,27541932.095791,0
+XRT.US,D,20080915,000000,13.913,14.2612,13.5717,13.9624,31480611.181804,0
+XRT.US,D,20080916,000000,13.6043,14.1029,13.3935,13.9486,47436866.816029,0
+XRT.US,D,20080917,000000,13.6953,13.9842,13.2016,13.2056,59068385.382362,0
+XRT.US,D,20080918,000000,13.4855,14.5441,13.0641,14.5441,47632909.460649,0
+XRT.US,D,20080919,000000,15.6908,16.8028,13.8882,14.3324,27157921.963102,0
+XRT.US,D,20080922,000000,13.913,14.3285,13.4243,13.4243,15454132.31237,0
+XRT.US,D,20080923,000000,13.3303,13.7171,13.2837,13.5083,12569827.700675,0
+XRT.US,D,20080924,000000,13.54,13.5983,13.2293,13.3559,10795874.803214,0
+XRT.US,D,20080925,000000,13.3629,13.7378,13.3629,13.6083,11143909.097638,0
+XRT.US,D,20080926,000000,13.4479,13.8071,13.2471,13.8071,10546259.574759,0
+XRT.US,D,20080929,000000,13.4816,13.4816,12.6397,12.9138,20561897.77237,0
+XRT.US,D,20080930,000000,12.79,13.2016,12.6842,13.1561,9757874.0253458,0
+XRT.US,D,20081001,000000,13.1067,13.1067,12.7386,13.0414,10064987.724235,0
+XRT.US,D,20081002,000000,12.9414,12.9484,12.2519,12.5516,16273824.886918,0
+XRT.US,D,20081003,000000,12.7614,12.7614,11.8275,12.0669,22204637.714878,0
+XRT.US,D,20081006,000000,11.597,11.8551,11.1112,11.587,30174616.082788,0
+XRT.US,D,20081007,000000,11.9313,12.0669,11.0865,11.1161,24279094.792055,0
+XRT.US,D,20081008,000000,10.5611,11.5544,10.5611,10.9954,32957626.957688,0
+XRT.US,D,20081009,000000,11.0677,11.312,9.96946,9.96946,28124423.89585,0
+XRT.US,D,20081010,000000,9.42931,10.5374,9.26676,10.2514,38711884.053423,0
+XRT.US,D,20081013,000000,10.4859,10.8173,10.4127,10.7857,14496508.098982,0
+XRT.US,D,20081014,000000,11.3229,11.5376,10.0516,10.4602,19570086.8091,0
+XRT.US,D,20081015,000000,10.014,10.2554,9.19108,9.19108,19664488.007091,0
+XRT.US,D,20081016,000000,9.57969,9.74293,8.92158,9.71127,25277800.315698,0
+XRT.US,D,20081017,000000,9.42634,9.99522,9.37391,9.73501,21903952.604756,0
+XRT.US,D,20081020,000000,9.84285,9.91013,9.52725,9.77459,10109061.967089,0
+XRT.US,D,20081021,000000,9.80031,9.95961,9.5233,9.54408,7880992.9527189,0
+XRT.US,D,20081022,000000,9.41546,9.50351,8.73371,9.02824,16420833.369644,0
+XRT.US,D,20081023,000000,9.19988,9.19988,8.33541,8.72085,14713289.007078,0
+XRT.US,D,20081024,000000,8.07373,8.68642,8.049,8.45957,12819771.434058,0
+XRT.US,D,20081027,000000,8.19413,8.85945,8.19413,8.33986,9835315.2719365,0
+XRT.US,D,20081028,000000,8.36113,9.21977,8.18562,9.06128,14069362.742143,0
+XRT.US,D,20081029,000000,9.21195,9.8478,8.96047,9.40359,17466969.951126,0
+XRT.US,D,20081030,000000,9.48867,9.91408,9.37677,9.60937,12713336.847819,0
+XRT.US,D,20081031,000000,9.54408,10.108,9.49361,9.88737,14034118.711782,0
+XRT.US,D,20081103,000000,9.80922,9.99025,9.50647,9.56287,12057688.516229,0
+XRT.US,D,20081104,000000,9.89231,9.91013,9.42634,9.71127,7311378.5458801,0
+XRT.US,D,20081105,000000,9.45998,9.66279,9.01339,9.01339,12751982.167677,0
+XRT.US,D,20081106,000000,9.01339,9.39003,8.88181,8.92614,14949583.107963,0
+XRT.US,D,20081107,000000,8.9387,9.11451,8.75855,8.95146,8417196.8920929,0
+XRT.US,D,20081110,000000,8.93,9.18238,8.56196,8.68642,6706842.5489029,0
+XRT.US,D,20081111,000000,8.48529,8.6691,8.24123,8.38596,9223531.9508314,0
+XRT.US,D,20081112,000000,8.18157,8.23251,7.87754,7.8819,8999574.473515,0
+XRT.US,D,20081113,000000,8.03198,8.47243,7.35963,8.47243,23555030.507757,0
+XRT.US,D,20081114,000000,8.39457,8.46343,7.88991,7.89387,8197403.8464929,0
+XRT.US,D,20081117,000000,7.68433,7.87754,7.52228,7.53118,12434836.433645,0
+XRT.US,D,20081118,000000,7.46213,7.68908,7.158,7.28731,7821614.423306,0
+XRT.US,D,20081119,000000,7.44491,7.44491,6.73932,6.84607,13663224.517431,0
+XRT.US,D,20081120,000000,6.64978,7.158,6.51256,6.54679,15487902.619081,0
+XRT.US,D,20081121,000000,6.84607,6.84607,6.33706,6.79067,13223636.404662,0
+XRT.US,D,20081124,000000,6.94421,7.56917,6.76464,7.42789,12155615.330197,0
+XRT.US,D,20081125,000000,7.57373,7.75338,7.20153,7.56116,23517929.666458,0
+XRT.US,D,20081126,000000,7.40662,8.09975,7.33421,8.00141,13572855.3384,0
+XRT.US,D,20081128,000000,7.97213,8.00141,7.81363,7.88635,8531620.718208,0
+XRT.US,D,20081201,000000,7.69779,7.71085,7.07679,7.08549,12591140.08969,0
+XRT.US,D,20081202,000000,7.20935,7.38922,7.0473,7.28731,21481248.634558,0
+XRT.US,D,20081203,000000,7.08153,7.59469,7.07341,7.59123,34593966.613394,0
+XRT.US,D,20081204,000000,7.44491,8.13833,7.44085,7.83501,28136334.979187,0
+XRT.US,D,20081205,000000,7.69779,8.42474,7.58303,8.38982,27736406.003026,0
+XRT.US,D,20081208,000000,8.62558,8.79702,8.44641,8.60025,21363238.545401,0
+XRT.US,D,20081209,000000,8.5402,8.76221,8.16821,8.24904,14210221.612598,0
+XRT.US,D,20081210,000000,8.26665,8.61717,8.23677,8.48955,13204135.341287,0
+XRT.US,D,20081211,000000,8.37063,8.4204,7.96273,8.07373,10679236.348484,0
+XRT.US,D,20081212,000000,7.80898,8.26665,7.79177,8.22371,11253616.603756,0
+XRT.US,D,20081215,000000,8.2713,8.27496,7.81789,7.96273,9514105.1738446,0
+XRT.US,D,20081216,000000,8.08263,8.47243,8.04058,8.44641,16643742.663541,0
+XRT.US,D,20081217,000000,8.39457,8.81939,8.29286,8.70324,12593139.421227,0
+XRT.US,D,20081218,000000,8.74677,8.80238,8.47243,8.62558,13421324.60628,0
+XRT.US,D,20081219,000000,8.62558,8.66446,8.27496,8.60025,18465817.995368,0
+XRT.US,D,20081222,000000,8.59619,8.64764,8.17217,8.2713,7625087.6129605,0
+XRT.US,D,20081223,000000,8.39457,8.41148,8.1597,8.2156,5203378.5884827,0
+XRT.US,D,20081224,000000,8.19413,8.29286,8.10816,8.21995,2309326.9828452,0
+XRT.US,D,20081226,000000,8.30958,8.36578,8.24904,8.28802,4834691.9472548,0
+XRT.US,D,20081229,000000,8.30118,8.33541,8.04474,8.17217,4958246.1888296,0
+XRT.US,D,20081230,000000,8.2156,8.44176,8.18562,8.41148,7291297.2922612,0
+XRT.US,D,20081231,000000,8.4294,8.78426,8.41614,8.71135,10244662.73711,0
+XRT.US,D,20090102,000000,8.72085,9.15744,8.69058,9.07454,10823112.410364,0
+XRT.US,D,20090105,000000,9.08423,9.24005,8.98144,9.17752,9573867.8013283,0
+XRT.US,D,20090106,000000,9.2265,9.38558,9.11055,9.26973,13611982.802415,0
+XRT.US,D,20090107,000000,9.13281,9.20473,8.96047,9.07068,10443954.042782,0
+XRT.US,D,20090108,000000,9.02824,9.25796,8.84481,9.23619,13569195.288097,0
+XRT.US,D,20090109,000000,9.24005,9.24005,8.87261,8.89854,14483606.446937,0
+XRT.US,D,20090112,000000,8.91268,8.93,8.61717,8.68642,11473755.337619,0
+XRT.US,D,20090113,000000,8.66,8.86885,8.56196,8.69404,8387315.0729588,0
+XRT.US,D,20090114,000000,8.53634,8.53634,8.35301,8.38191,17684954.703438,0
+XRT.US,D,20090115,000000,8.38191,8.84857,8.24904,8.64309,29924773.427844,0
+XRT.US,D,20090116,000000,8.79702,8.87261,8.52378,8.80524,17279484.607213,0
+XRT.US,D,20090120,000000,8.76755,8.78892,8.22371,8.30118,17277384.197235,0
+XRT.US,D,20090121,000000,8.39852,8.5582,8.18157,8.53278,14580431.505912,0
+XRT.US,D,20090122,000000,8.43741,8.70324,8.26665,8.51982,20030718.442234,0
+XRT.US,D,20090123,000000,8.34441,8.70324,8.2713,8.5582,15466569.003594,0
+XRT.US,D,20090126,000000,8.58244,8.85233,8.53634,8.68178,15895316.453702,0
+XRT.US,D,20090127,000000,8.7161,8.84857,8.59145,8.67812,8745532.0094007,0
+XRT.US,D,20090128,000000,8.82394,9.17752,8.82394,9.05762,13025035.464734,0
+XRT.US,D,20090129,000000,8.94316,9.0038,8.68642,8.69869,16368279.656481,0
+XRT.US,D,20090130,000000,8.75033,8.80238,8.35301,8.41614,25841497.590676,0
+XRT.US,D,20090202,000000,8.30118,8.5027,8.23677,8.36578,22865625.009655,0
+XRT.US,D,20090203,000000,8.4204,8.63468,8.22371,8.5402,15009861.23549,0
+XRT.US,D,20090204,000000,8.5582,8.59619,8.35301,8.35301,27760771.971705,0
+XRT.US,D,20090205,000000,8.37409,8.72085,8.33541,8.63468,19794559.786459,0
+XRT.US,D,20090206,000000,8.7256,9.11935,8.6511,9.00766,31062949.00418,0
+XRT.US,D,20090209,000000,8.97195,9.05188,8.83541,8.98144,10071103.980622,0
+XRT.US,D,20090210,000000,8.86885,9.01339,8.53634,8.59619,25663926.020131,0
+XRT.US,D,20090211,000000,8.6511,8.70324,8.48955,8.60905,11834238.45268,0
+XRT.US,D,20090212,000000,8.45957,8.69404,8.34847,8.66446,20396928.661689,0
+XRT.US,D,20090213,000000,8.66,8.78892,8.55286,8.58244,9822348.9296893,0
+XRT.US,D,20090217,000000,8.29732,8.46343,8.24904,8.3265,19902703.609115,0
+XRT.US,D,20090218,000000,8.39852,8.46343,8.21165,8.33105,20879986.568243,0
+XRT.US,D,20090219,000000,8.51546,8.68642,8.45067,8.47669,15910880.51185,0
+XRT.US,D,20090220,000000,8.30524,8.60401,8.2797,8.51062,24444051.773323,0
+XRT.US,D,20090223,000000,8.59145,8.65605,8.25339,8.28802,14398119.356544,0
+XRT.US,D,20090224,000000,8.33105,8.6691,8.29732,8.60025,16533196.206374,0
+XRT.US,D,20090225,000000,8.57413,8.77131,8.39852,8.58689,15219832.489102,0
+XRT.US,D,20090226,000000,8.68178,8.68642,8.33105,8.36113,18912767.650902,0
+XRT.US,D,20090227,000000,8.24123,8.62172,8.20293,8.47669,23309564.549253,0
+XRT.US,D,20090302,000000,8.33105,8.46788,8.12132,8.1597,16827234.398301,0
+XRT.US,D,20090303,000000,8.30118,8.30958,7.98033,8.04474,17269077.571059,0
+XRT.US,D,20090304,000000,8.16386,8.34847,8.01437,8.24123,13188981.661604,0
+XRT.US,D,20090305,000000,8.02288,8.20769,7.86469,7.94136,25266991.998138,0
+XRT.US,D,20090306,000000,8.03198,8.06176,7.63754,7.83085,22693378.251314,0
+XRT.US,D,20090309,000000,7.87754,8.03614,7.6679,7.81789,13174218.144699,0
+XRT.US,D,20090310,000000,8.049,8.45067,7.95431,8.41148,30950470.93803,0
+XRT.US,D,20090311,000000,8.53634,8.68642,8.40762,8.5027,15958994.85994,0
+XRT.US,D,20090312,000000,8.48529,8.86411,8.38596,8.81939,18634884.825995,0
+XRT.US,D,20090313,000000,8.87261,8.97768,8.75855,8.91268,14475557.570782,0
+XRT.US,D,20090316,000000,8.99915,9.0407,8.75855,8.77497,7690915.9576118,0
+XRT.US,D,20090317,000000,8.80238,9.14597,8.75033,9.13637,19474235.135499,0
+XRT.US,D,20090318,000000,9.05188,9.54902,9.05188,9.41546,18136954.237821,0
+XRT.US,D,20090319,000000,9.57178,9.57969,9.31514,9.37677,15818267.391457,0
+XRT.US,D,20090320,000000,9.41546,9.41546,8.96047,9.12796,30317563.233807,0
+XRT.US,D,20090323,000000,9.2169,9.72611,9.17,9.71721,30847644.852088,0
+XRT.US,D,20090324,000000,9.49361,9.91408,9.49361,9.66279,23802950.650778,0
+XRT.US,D,20090325,000000,9.79635,10.0398,9.39003,9.72611,20529374.773606,0
+XRT.US,D,20090326,000000,9.82208,10.2426,9.77755,10.2,24241665.445827,0
+XRT.US,D,20090327,000000,10.0942,10.1762,9.96946,10.0486,20061413.942808,0
+XRT.US,D,20090330,000000,9.88243,9.88441,9.62817,9.82999,13048265.31175,0
+XRT.US,D,20090331,000000,9.91804,9.99025,9.62321,9.80526,20087048.445905,0
+XRT.US,D,20090401,000000,9.70434,10.019,9.5876,10.019,24552333.062657,0
+XRT.US,D,20090402,000000,10.209,10.6145,10.1584,10.4354,21145605.546059,0
+XRT.US,D,20090403,000000,10.4216,10.6225,10.3138,10.5967,17678945.590198,0
+XRT.US,D,20090406,000000,10.5156,10.5651,10.2128,10.4315,27846708.861154,0
+XRT.US,D,20090407,000000,10.2643,10.3078,10.009,10.0398,21668164.906855,0
+XRT.US,D,20090408,000000,10.0971,10.386,10.0971,10.381,17622978.458126,0
+XRT.US,D,20090409,000000,10.6462,10.9994,10.5473,10.9954,25143458.983036,0
+XRT.US,D,20090413,000000,10.9767,11.0241,10.7619,10.9687,21238963.614552,0
+XRT.US,D,20090414,000000,10.7243,10.8787,10.6096,10.6937,30213555.540906,0
+XRT.US,D,20090415,000000,10.6096,10.7125,10.4473,10.6462,23768791.192074,0
+XRT.US,D,20090416,000000,10.7372,11.1587,10.6779,11.0904,22267842.063235,0
+XRT.US,D,20090417,000000,11.1715,11.3229,10.9251,11.2586,19923534.864756,0
+XRT.US,D,20090420,000000,11.0201,11.1082,10.7165,10.7955,30009106.202455,0
+XRT.US,D,20090421,000000,10.6422,11.1854,10.5967,11.1112,38128930.324895,0
+XRT.US,D,20090422,000000,10.8351,11.679,10.8351,11.3378,42702010.043684,0
+XRT.US,D,20090423,000000,11.4574,11.5426,11.0409,11.2882,50672799.060681,0
+XRT.US,D,20090424,000000,11.3932,11.6632,11.2586,11.4832,27230454.84066,0
+XRT.US,D,20090427,000000,11.3595,11.5752,11.2121,11.319,27046864.04903,0
+XRT.US,D,20090428,000000,11.1715,11.584,11.1587,11.3426,32584990.171036,0
+XRT.US,D,20090429,000000,11.4782,11.7711,11.412,11.4654,30884644.614947,0
+XRT.US,D,20090430,000000,11.6296,12.0263,11.5504,11.8551,35007983.902483,0
+XRT.US,D,20090501,000000,11.8314,11.871,11.6128,11.6563,38182054.120458,0
+XRT.US,D,20090504,000000,11.8453,12.2163,11.7463,12.1925,36225766.836373,0
+XRT.US,D,20090505,000000,12.1559,12.2727,12.0709,12.2163,20099665.05675,0
+XRT.US,D,20090506,000000,12.4023,12.4844,11.8354,12.0669,59571502.305278,0
+XRT.US,D,20090507,000000,12.2598,12.3103,11.6216,11.7018,72296650.168779,0
+XRT.US,D,20090508,000000,11.7147,11.9986,11.4544,11.688,44808718.218622,0
+XRT.US,D,20090511,000000,11.4654,11.7552,11.2843,11.5712,36719799.839911,0
+XRT.US,D,20090512,000000,11.6385,11.7641,11.1804,11.3378,43469498.63647,0
+XRT.US,D,20090513,000000,11.1161,11.1537,10.8481,10.9222,64745153.72464,0
+XRT.US,D,20090514,000000,10.8509,11.2121,10.7857,10.9994,40952018.801143,0
+XRT.US,D,20090515,000000,10.9439,11.315,10.8925,10.9401,42293394.386414,0
+XRT.US,D,20090518,000000,11.1112,11.402,11.0409,11.3674,44713555.899981,0
+XRT.US,D,20090519,000000,11.3556,11.6346,11.2724,11.492,42882077.240906,0
+XRT.US,D,20090520,000000,11.6672,11.9669,11.306,11.3556,52359638.515655,0
+XRT.US,D,20090521,000000,11.2724,11.407,10.9865,11.13,49584786.692409,0
+XRT.US,D,20090522,000000,11.2507,11.3714,11.0083,11.1933,27901728.888246,0
+XRT.US,D,20090526,000000,11.0538,11.7384,11.0291,11.6672,54390767.308862,0
+XRT.US,D,20090527,000000,11.6474,11.9313,11.4694,11.502,40677581.740247,0
+XRT.US,D,20090528,000000,11.6256,11.7018,11.2348,11.4278,50217402.27994,0
+XRT.US,D,20090529,000000,11.5198,11.7681,11.4574,11.7641,29672885.956064,0
+XRT.US,D,20090601,000000,11.9986,12.5516,11.9175,12.4458,66065060.249315,0
+XRT.US,D,20090602,000000,12.333,12.6734,12.3103,12.5516,28860349.73505,0
+XRT.US,D,20090603,000000,12.4062,12.4804,12.2479,12.4458,42051948.317458,0
+XRT.US,D,20090604,000000,12.3716,12.3716,12.0263,12.2479,56372133.164626,0
+XRT.US,D,20090605,000000,12.3053,12.4596,11.9887,12.1925,27748307.989303,0
+XRT.US,D,20090608,000000,12.1441,12.3053,11.9175,12.1985,23817968.885351,0
+XRT.US,D,20090609,000000,12.2815,12.4062,12.2163,12.3409,23039204.992615,0
+XRT.US,D,20090610,000000,12.4339,12.4715,11.9837,12.1727,36410134.921204,0
+XRT.US,D,20090611,000000,12.1095,12.2479,11.8858,11.9095,53470933.291732,0
+XRT.US,D,20090612,000000,11.8858,12.0531,11.6385,12.0243,59711655.648224,0
+XRT.US,D,20090615,000000,11.7592,11.8967,11.584,11.7988,37943214.864462,0
+XRT.US,D,20090616,000000,11.8275,11.8314,11.3348,11.3378,42671141.698979,0
+XRT.US,D,20090617,000000,11.3348,11.6602,11.1804,11.4882,76862896.985043,0
+XRT.US,D,20090618,000000,11.5633,11.6434,11.3556,11.5574,30416022.731154,0
+XRT.US,D,20090619,000000,11.5504,11.7463,11.5504,11.6385,40871005.442493,0
+XRT.US,D,20090622,000000,11.5633,11.6514,11.4149,11.4694,42975601.078041,0
+XRT.US,D,20090623,000000,11.5752,11.5752,11.221,11.2635,40605206.545055,0
+XRT.US,D,20090624,000000,11.3426,11.5464,11.2586,11.3595,38382353.178173,0
+XRT.US,D,20090625,000000,11.3426,11.8314,11.3348,11.7681,43378615.978966,0
+XRT.US,D,20090626,000000,11.6919,11.9353,11.6702,11.8027,30917520.377465,0
+XRT.US,D,20090629,000000,11.8551,12.0263,11.6978,11.8809,36835432.564165,0
+XRT.US,D,20090630,000000,11.9759,12.0747,11.7384,11.8581,40579033.293874,0
+XRT.US,D,20090701,000000,11.8888,12.1529,11.8492,11.9215,53210954.490853,0
+XRT.US,D,20090702,000000,11.7988,11.9215,11.3763,11.407,56847946.779406,0
+XRT.US,D,20090706,000000,11.3021,11.5544,11.1458,11.402,47433731.362829,0
+XRT.US,D,20090707,000000,11.3763,11.407,11.1161,11.1537,32043139.990019,0
+XRT.US,D,20090708,000000,11.1488,11.4318,11.0825,11.3862,70063265.439263,0
+XRT.US,D,20090709,000000,11.5248,11.5504,11.2586,11.412,37232334.241056,0
+XRT.US,D,20090710,000000,11.2932,11.5296,11.225,11.3763,28032299.995106,0
+XRT.US,D,20090713,000000,11.506,11.7335,11.1765,11.688,49547143.059889,0
+XRT.US,D,20090714,000000,11.781,11.9215,11.5792,11.8917,35982706.544734,0
+XRT.US,D,20090715,000000,11.9798,12.2855,11.9541,12.2479,44930308.506113,0
+XRT.US,D,20090716,000000,12.1757,12.3884,12.0579,12.3291,32478474.722045,0
+XRT.US,D,20090717,000000,12.2855,12.3815,12.1836,12.3191,22508458.278202,0
+XRT.US,D,20090720,000000,12.4023,12.6536,12.3369,12.6021,79213788.433085,0
+XRT.US,D,20090721,000000,12.6932,12.6932,12.2727,12.523,44833540.051064,0
+XRT.US,D,20090722,000000,12.4804,12.7732,12.4646,12.6368,35233170.493626,0
+XRT.US,D,20090723,000000,12.5982,13.1116,12.4923,12.9672,61424685.537713,0
+XRT.US,D,20090724,000000,12.882,13.07,12.7386,13.0018,30084216.580226,0
+XRT.US,D,20090727,000000,12.9622,12.9909,12.6614,12.9038,30032888.948537,0
+XRT.US,D,20090728,000000,12.7288,12.8366,12.5982,12.8148,35657795.964963,0
+XRT.US,D,20090729,000000,12.698,13.0018,12.6536,12.7644,39833235.123468,0
+XRT.US,D,20090730,000000,12.9454,13.3303,12.9216,13.0324,46005860.935121,0
+XRT.US,D,20090731,000000,13.0236,13.1868,12.9672,13.0503,14393211.998296,0
+XRT.US,D,20090803,000000,13.1967,13.3559,13.0275,13.3559,33529527.758834,0
+XRT.US,D,20090804,000000,13.2412,13.3609,13.1353,13.1789,60184098.297039,0
+XRT.US,D,20090805,000000,13.2016,13.2629,12.9968,13.2204,23886971.093009,0
+XRT.US,D,20090806,000000,13.353,13.5173,13.1393,13.3333,33083018.805297,0
+XRT.US,D,20090807,000000,13.4816,13.9169,13.4103,13.8813,55534801.391563,0
+XRT.US,D,20090810,000000,13.7824,13.8457,13.4777,13.6122,40287970.851213,0
+XRT.US,D,20090811,000000,13.5261,13.5845,13.3807,13.4609,30490792.474582,0
+XRT.US,D,20090812,000000,13.4401,13.7299,13.4243,13.6043,25205808.207793,0
+XRT.US,D,20090813,000000,13.6617,13.6666,13.2837,13.6122,48621431.331489,0
+XRT.US,D,20090814,000000,13.5805,13.6419,13.2185,13.3035,39248693.452652,0
+XRT.US,D,20090817,000000,12.981,13.0414,12.882,12.9138,50958408.321519,0
+XRT.US,D,20090818,000000,13.0503,13.1828,12.9038,13.0977,37554035.580365,0
+XRT.US,D,20090819,000000,12.9523,13.3609,12.8989,13.3559,39385787.151227,0
+XRT.US,D,20090820,000000,13.2412,13.3897,13.1561,13.3431,47116366.288583,0
+XRT.US,D,20090821,000000,13.4311,13.6122,13.3767,13.5746,43568178.484815,0
+XRT.US,D,20090824,000000,13.6419,13.6498,13.3629,13.3679,25104656.991597,0
+XRT.US,D,20090825,000000,13.4816,13.8764,13.4243,13.6666,40695501.936825,0
+XRT.US,D,20090826,000000,13.7299,13.9714,13.6271,13.7873,35811668.684532,0
+XRT.US,D,20090827,000000,13.8298,13.9208,13.5895,13.8605,22746197.800774,0
+XRT.US,D,20090828,000000,14.0109,14.0436,13.7922,13.9396,24945008.649983,0
+XRT.US,D,20090831,000000,13.7982,13.8408,13.633,13.7131,17189031.533077,0
+XRT.US,D,20090901,000000,13.6716,13.9338,13.4025,13.4519,57538402.482498,0
+XRT.US,D,20090902,000000,13.3609,13.4985,13.3213,13.353,18626974.427303,0
+XRT.US,D,20090903,000000,13.5597,13.721,13.3767,13.6716,42068628.28158,0
+XRT.US,D,20090904,000000,13.6716,13.9714,13.5597,13.9714,16993346.706134,0
+XRT.US,D,20090908,000000,13.9882,14.0436,13.7952,13.9624,36087532.972997,0
+XRT.US,D,20090909,000000,14.0109,14.2404,13.9169,14.1682,25243683.30994,0
+XRT.US,D,20090910,000000,14.2068,14.2929,14.0306,14.2929,26486100.070373,0
+XRT.US,D,20090911,000000,14.3324,14.3374,14.0654,14.1188,33266809.732238,0
+XRT.US,D,20090914,000000,14.0138,14.3255,13.9248,14.3255,39211566.330959,0
+XRT.US,D,20090915,000000,14.3928,14.4195,14.091,14.3849,47863374.367914,0
+XRT.US,D,20090916,000000,14.464,14.6213,14.3374,14.5787,31473024.23412,0
+XRT.US,D,20090917,000000,14.5293,14.6965,14.4413,14.5293,26574039.323712,0
+XRT.US,D,20090918,000000,14.5749,14.7173,14.4284,14.7055,18014613.948307,0
+XRT.US,D,20090921,000000,14.5561,14.7747,14.4719,14.6659,53466045.138387,0
+XRT.US,D,20090922,000000,14.7747,14.8647,14.6817,14.7618,32069692.285349,0
+XRT.US,D,20090923,000000,14.8271,14.8597,14.5609,14.5609,25576182.858964,0
+XRT.US,D,20090924,000000,14.6125,14.6293,14.2929,14.4057,29962613.152537,0
+XRT.US,D,20090925,000000,14.3374,14.4987,14.2484,14.3206,27560139.355138,0
+XRT.US,D,20090928,000000,14.3641,14.6361,14.3255,14.5659,17786056.391199,0
+XRT.US,D,20090929,000000,14.6322,14.7915,14.5699,14.7005,22771229.876369,0
+XRT.US,D,20090930,000000,14.7055,14.7569,14.4106,14.6055,32078598.306672,0
+XRT.US,D,20091001,000000,14.5194,14.5659,14.1504,14.1979,52373341.719728,0
+XRT.US,D,20091002,000000,14.0306,14.2157,14.0306,14.0386,29628721.753399,0
+XRT.US,D,20091005,000000,14.0436,14.4887,14.0436,14.4551,44384359.594366,0
+XRT.US,D,20091006,000000,14.5787,14.8489,14.5609,14.8221,34882780.060771,0
+XRT.US,D,20091007,000000,14.8775,14.9329,14.7489,14.8271,18894534.111161,0
+XRT.US,D,20091008,000000,14.9329,15.1862,14.8528,15.0814,41281766.995038,0
+XRT.US,D,20091009,000000,15.0744,15.119,14.9191,15.0912,25313280.869608,0
+XRT.US,D,20091012,000000,15.1902,15.296,15.1022,15.1902,18939865.769806,0
+XRT.US,D,20091013,000000,15.0873,15.2248,15.0814,15.1417,17091671.769156,0
+XRT.US,D,20091014,000000,15.3386,15.5414,15.2842,15.4919,40750053.970741,0
+XRT.US,D,20091015,000000,15.4474,15.6641,15.39,15.5869,21476844.64694,0
+XRT.US,D,20091016,000000,15.4702,15.6304,15.3168,15.5127,20574244.503781,0
+XRT.US,D,20091019,000000,15.6077,15.8451,15.5335,15.7205,19534976.202279,0
+XRT.US,D,20091020,000000,15.7571,15.7571,15.4346,15.5335,29067372.530575,0
+XRT.US,D,20091021,000000,15.5147,15.7847,15.1902,15.1902,64270408.508969,0
+XRT.US,D,20091022,000000,15.2298,15.672,15.209,15.6205,50238064.734588,0
+XRT.US,D,20091023,000000,15.7481,15.7769,15.385,15.4524,30438217.534947,0
+XRT.US,D,20091026,000000,15.4919,15.7571,15.3436,15.4741,26847710.210036,0
+XRT.US,D,20091027,000000,15.4019,15.4346,14.8845,14.9854,67238876.083496,0
+XRT.US,D,20091028,000000,14.9765,15.0646,14.4452,14.4987,47900009.237606,0
+XRT.US,D,20091029,000000,14.6451,14.9567,14.5491,14.8548,29202949.04177,0
+XRT.US,D,20091030,000000,14.8182,14.8944,14.3769,14.4452,34648727.879681,0
+XRT.US,D,20091102,000000,14.5491,14.7123,14.2543,14.5561,47608566.740011,0
+XRT.US,D,20091103,000000,14.4413,14.7093,14.3166,14.7055,37973374.649305,0
+XRT.US,D,20091104,000000,14.7707,14.8894,14.6055,14.6411,36015088.033681,0
+XRT.US,D,20091105,000000,14.5065,14.7351,14.3374,14.6777,39882518.949106,0
+XRT.US,D,20091106,000000,14.5699,14.8845,14.5194,14.8489,26734814.689929,0
+XRT.US,D,20091109,000000,15.0358,15.2496,14.9527,15.2426,26177653.146865,0
+XRT.US,D,20091110,000000,15.1644,15.4108,15.1644,15.304,21453334.812645,0
+XRT.US,D,20091111,000000,15.304,15.5236,15.1328,15.2338,32061499.87781,0
+XRT.US,D,20091112,000000,15.1783,15.309,14.9151,14.9725,30350875.655186,0
+XRT.US,D,20091113,000000,14.9973,15.1952,14.8548,15.1496,26739041.790278,0
+XRT.US,D,20091116,000000,15.2298,15.5127,15.209,15.4524,26912872.44777,0
+XRT.US,D,20091117,000000,15.4524,15.4524,15.0794,15.296,32450968.246244,0
+XRT.US,D,20091118,000000,15.2574,15.3594,15.1456,15.2882,16698046.044496,0
+XRT.US,D,20091119,000000,15.1417,15.1496,14.8805,15.021,33261480.876896,0
+XRT.US,D,20091120,000000,14.9112,15.2298,14.8271,14.9894,26529839.743592,0
+XRT.US,D,20091123,000000,15.2426,15.2574,14.9943,15.0497,44802333.093585,0
+XRT.US,D,20091124,000000,15.0932,15.1022,14.8894,14.9241,51056763.708073,0
+XRT.US,D,20091125,000000,15.025,15.2752,15.0151,15.2535,31127561.375202,0
+XRT.US,D,20091127,000000,14.9626,15.1822,14.7747,14.9626,20003803.275306,0
+XRT.US,D,20091130,000000,14.9369,14.9894,14.5867,14.7865,47457202.787316,0
+XRT.US,D,20091201,000000,14.8845,15.1724,14.7915,15.0596,28252047.555409,0
+XRT.US,D,20091202,000000,15.0556,15.292,15.0299,15.0873,23335517.449435,0
+XRT.US,D,20091203,000000,14.9429,15.1298,14.7915,14.8271,45234910.405776,0
+XRT.US,D,20091204,000000,15.0932,15.2674,14.7667,14.9854,44267830.304352,0
+XRT.US,D,20091207,000000,15.0329,15.1378,14.9626,14.9943,21945334.117976,0
+XRT.US,D,20091208,000000,14.8449,14.9854,14.6867,14.8687,40593839.263725,0
+XRT.US,D,20091209,000000,14.9023,14.9023,14.6125,14.7401,23498389.182492,0
+XRT.US,D,20091210,000000,14.7965,15.0299,14.7965,14.9725,21527000.779512,0
+XRT.US,D,20091211,000000,15.0982,15.1952,15.0111,15.1862,20390087.672888,0
+XRT.US,D,20091214,000000,15.2574,15.3812,15.114,15.2882,17422899.751408,0
+XRT.US,D,20091215,000000,15.2338,15.2674,15.1071,15.1219,19289122.102566,0
+XRT.US,D,20091216,000000,15.1952,15.3386,15.1952,15.2535,27751408.06505,0
+XRT.US,D,20091217,000000,15.1259,15.2,15.0744,15.119,19726901.922049,0
+XRT.US,D,20091218,000000,15.0873,15.1071,14.7351,15.0358,33875696.145261,0
+XRT.US,D,20091221,000000,15.0646,15.3436,15.0151,15.3436,23327390.742881,0
+XRT.US,D,20091222,000000,15.3594,15.4246,15.2792,15.3594,13931094.512098,0
+XRT.US,D,20091223,000000,15.4246,15.5276,15.3108,15.5127,25395364.648934,0
+XRT.US,D,20091224,000000,15.5276,15.5938,15.48,15.5276,13861262.45045,0
+XRT.US,D,20091228,000000,15.6037,15.6571,15.488,15.5454,35457875.951396,0
+XRT.US,D,20091229,000000,15.6077,15.6116,15.5048,15.5454,7466014.4076685,0
+XRT.US,D,20091230,000000,15.5088,15.5414,15.3712,15.4108,11641873.041697,0
+XRT.US,D,20091231,000000,15.4652,15.5048,15.2338,15.2338,9335554.1532187,0
+XRT.US,D,20100104,000000,15.3386,15.5048,15.3386,15.3762,20834709.491956,0
+XRT.US,D,20100105,000000,15.3812,15.488,15.2704,15.48,20849797.470652,0
+XRT.US,D,20100106,000000,15.4434,15.6166,15.4434,15.6166,26987632.083354,0
+XRT.US,D,20100107,000000,15.7353,15.7571,15.5008,15.6611,38190205.085837,0
+XRT.US,D,20100108,000000,15.5533,15.6641,15.5048,15.6245,26295454.003651,0
+XRT.US,D,20100111,000000,15.6641,15.7037,15.4919,15.577,19896958.310601,0
+XRT.US,D,20100112,000000,15.5088,15.577,15.3762,15.4741,36148919.931007,0
+XRT.US,D,20100113,000000,15.5088,15.6908,15.4207,15.6433,21060953.363579,0
+XRT.US,D,20100114,000000,15.5721,15.6304,15.4246,15.5147,32130761.857059,0
+XRT.US,D,20100115,000000,15.488,15.5988,15.304,15.3306,26499415.133237,0
+XRT.US,D,20100119,000000,15.3712,15.5088,15.3386,15.4652,22459516.097689,0
+XRT.US,D,20100120,000000,15.3634,15.4296,15.204,15.3346,21811784.229498,0
+XRT.US,D,20100121,000000,15.3168,15.4385,15.0358,15.0912,40836064.647451,0
+XRT.US,D,20100122,000000,15.0646,15.1862,14.8528,14.8548,44334841.266747,0
+XRT.US,D,20100125,000000,14.9765,15.021,14.8271,14.9804,25211817.321034,0
+XRT.US,D,20100126,000000,14.8845,15.1328,14.8221,14.9527,28062055.46619,0
+XRT.US,D,20100127,000000,14.9151,15.0408,14.7865,15.0358,29527161.169522,0
+XRT.US,D,20100128,000000,15.0646,15.119,14.7787,14.8409,34637936.745456,0
+XRT.US,D,20100129,000000,14.9112,15.1556,14.8053,14.8143,26407272.027589,0
+XRT.US,D,20100201,000000,14.8983,15.0982,14.8182,15.0794,32213291.392304,0
+XRT.US,D,20100202,000000,15.1694,15.4058,15.1259,15.3762,27855417.77952,0
+XRT.US,D,20100203,000000,15.3306,15.3386,15.1456,15.2446,27751270.598371,0
+XRT.US,D,20100204,000000,15.1902,15.2574,14.836,14.8449,49727759.113038,0
+XRT.US,D,20100205,000000,14.8221,14.9191,14.5965,14.8687,39176917.652607,0
+XRT.US,D,20100208,000000,14.8489,14.9765,14.7618,14.7667,29299418.304638,0
+XRT.US,D,20100209,000000,15.0012,15.1022,14.8271,15.0794,31291105.279882,0
+XRT.US,D,20100210,000000,15.0111,15.119,14.8805,15.0062,17121464.639262,0
+XRT.US,D,20100211,000000,14.9804,15.1783,14.8489,15.1644,24978123.968404,0
+XRT.US,D,20100212,000000,15.0062,15.1783,14.9666,15.1694,25291958.37275,0
+XRT.US,D,20100216,000000,15.309,15.398,15.1822,15.398,16628889.186825,0
+XRT.US,D,20100217,000000,15.4741,15.6037,15.4346,15.6037,20950841.543701,0
+XRT.US,D,20100218,000000,15.5533,15.6947,15.4741,15.6947,20814546.3648,0
+XRT.US,D,20100219,000000,15.6611,15.8233,15.6037,15.7353,22717082.156213,0
+XRT.US,D,20100222,000000,15.8095,15.8333,15.6908,15.7452,16601022.871778,0
+XRT.US,D,20100223,000000,15.672,15.7699,15.48,15.5721,37060564.572951,0
+XRT.US,D,20100224,000000,15.6077,15.8333,15.5671,15.8333,21604554.223171,0
+XRT.US,D,20100225,000000,15.6433,15.9737,15.5454,15.9649,24841971.310102,0
+XRT.US,D,20100226,000000,15.9697,16.0113,15.8411,15.9599,15457695.32737,0
+XRT.US,D,20100301,000000,16.0509,16.3279,15.9253,16.3279,27378391.223464,0
+XRT.US,D,20100302,000000,16.3863,16.3863,16.225,16.225,34421282.18541,0
+XRT.US,D,20100303,000000,16.2418,16.4595,16.225,16.2834,29038647.048791,0
+XRT.US,D,20100304,000000,16.4229,16.6464,16.4229,16.6,34601420.137539,0
+XRT.US,D,20100305,000000,16.7068,16.8918,16.6504,16.8344,32440665.320884,0
+XRT.US,D,20100308,000000,16.8879,16.9779,16.8671,16.9482,18991979.791756,0
+XRT.US,D,20100309,000000,16.8641,17.0264,16.7929,16.8918,25977441.016606,0
+XRT.US,D,20100310,000000,16.9017,17.0639,16.8612,16.9829,22518436.74177,0
+XRT.US,D,20100311,000000,16.9195,17.0967,16.88,17.06,37015653.400615,0
+XRT.US,D,20100312,000000,17.1401,17.2103,17.0215,17.1975,31094588.577381,0
+XRT.US,D,20100315,000000,17.1787,17.2529,17.0363,17.2529,30944062.564951,0
+XRT.US,D,20100316,000000,17.2935,17.4053,17.2193,17.4053,25204744.862607,0
+XRT.US,D,20100317,000000,17.434,17.5201,17.3509,17.4508,34996060.689734,0
+XRT.US,D,20100318,000000,17.4735,17.5201,17.3687,17.4696,25317621.17781,0
+XRT.US,D,20100319,000000,17.5062,17.5062,17.2499,17.3271,25019908.784599,0
+XRT.US,D,20100322,000000,17.1975,17.7199,17.1935,17.6813,32079525.195965,0
+XRT.US,D,20100323,000000,17.6635,17.8683,17.5695,17.8426,36965257.71214,0
+XRT.US,D,20100324,000000,17.7753,17.795,17.5735,17.5933,26190950.01561,0
+XRT.US,D,20100325,000000,17.7584,17.9059,17.6546,17.6546,42711486.147408,0
+XRT.US,D,20100326,000000,17.711,17.9276,17.6596,17.807,25018885.87079,0
+XRT.US,D,20100329,000000,17.8832,17.8832,17.6892,17.795,23154275.720744,0
+XRT.US,D,20100330,000000,17.8198,17.9632,17.707,17.795,21946886.682811,0
+XRT.US,D,20100331,000000,17.7496,17.8198,17.6596,17.6724,27572677.124801,0
+XRT.US,D,20100401,000000,17.7536,17.902,17.711,17.8862,28215492.537684,0
+XRT.US,D,20100405,000000,17.9584,18.1265,17.8426,18.1058,21947556.832866,0
+XRT.US,D,20100406,000000,18.0582,18.1908,18.0078,18.177,13920466.114162,0
+XRT.US,D,20100407,000000,18.177,18.2443,17.991,18.0751,36096496.609031,0
+XRT.US,D,20100408,000000,17.991,18.178,17.8544,18.1186,42289768.702782,0
+XRT.US,D,20100409,000000,18.1552,18.3145,18.0365,18.3145,30451903.555684,0
+XRT.US,D,20100412,000000,18.3263,18.3303,18.2255,18.2631,19127041.813693,0
+XRT.US,D,20100413,000000,18.2205,18.3897,18.177,18.3432,22727224.366853,0
+XRT.US,D,20100414,000000,18.4421,18.7805,18.4115,18.7468,32001112.585569,0
+XRT.US,D,20100415,000000,18.7161,18.8388,18.6766,18.8003,22226074.430374,0
+XRT.US,D,20100416,000000,18.7221,18.8052,18.4243,18.5559,41598500.329035,0
+XRT.US,D,20100419,000000,18.4639,18.6093,18.0968,18.4115,46376405.398071,0
+XRT.US,D,20100420,000000,18.4777,18.6063,18.3719,18.5113,28379659.085554,0
+XRT.US,D,20100421,000000,18.5371,18.7844,18.3432,18.73,37028693.530123,0
+XRT.US,D,20100422,000000,18.6509,19.2444,18.5638,19.1614,60064653.904823,0
+XRT.US,D,20100423,000000,19.1436,19.3424,19.0545,19.3008,50533001.513843,0
+XRT.US,D,20100426,000000,19.3632,19.5304,19.3296,19.4275,27139344.756666,0
+XRT.US,D,20100427,000000,19.3345,19.38,18.7221,18.7567,60682909.278423,0
+XRT.US,D,20100428,000000,18.8141,19.0416,18.5163,18.5777,46381833.310284,0
+XRT.US,D,20100429,000000,18.7607,19.0001,18.6805,18.9249,30849507.727731,0
+XRT.US,D,20100430,000000,18.9872,19.0001,18.2749,18.2977,65476779.687013,0
+XRT.US,D,20100503,000000,18.3669,18.7676,18.3392,18.6429,46923573.315802,0
+XRT.US,D,20100504,000000,18.4203,18.4877,18.0751,18.1869,49272199.59601,0
+XRT.US,D,20100505,000000,17.9584,18.6014,17.9464,18.1839,58390626.142083,0
+XRT.US,D,20100506,000000,17.9138,18.6173,16.4348,17.4735,90291029.224238,0
+XRT.US,D,20100507,000000,17.4291,17.7328,16.7395,17.0264,76483278.71056,0
+XRT.US,D,20100510,000000,17.8683,18.0316,17.6932,18.0177,43043235.694409,0
+XRT.US,D,20100511,000000,17.802,18.2887,17.716,18.087,43940250.242989,0
+XRT.US,D,20100512,000000,18.0662,18.4461,18.0028,18.4283,34335868.882278,0
+XRT.US,D,20100513,000000,18.3303,18.4283,17.7584,17.7922,54018451.951648,0
+XRT.US,D,20100514,000000,17.6388,17.707,17.3063,17.4607,54881342.418977,0
+XRT.US,D,20100517,000000,17.5636,17.6774,17.0867,17.6032,39902723.518421,0
+XRT.US,D,20100518,000000,17.8198,17.9326,17.1609,17.2065,70826612.848373,0
+XRT.US,D,20100519,000000,17.1401,17.3429,16.8256,17.1015,67986635.175633,0
+XRT.US,D,20100520,000000,16.688,17.0749,16.5534,16.6544,87760093.827016,0
+XRT.US,D,20100521,000000,16.6772,17.1787,16.3823,17.0076,78389062.15224,0
+XRT.US,D,20100524,000000,17.0749,17.1709,16.8671,16.9275,45604135.795087,0
+XRT.US,D,20100525,000000,16.4724,17.1521,16.3556,17.1095,62470782.698602,0
+XRT.US,D,20100526,000000,17.3311,17.3727,16.7346,16.7988,44937020.114511,0
+XRT.US,D,20100527,000000,17.1145,17.4696,17.0639,17.4469,37157625.144691,0
+XRT.US,D,20100528,000000,17.4696,17.6111,17.1935,17.3885,44275304.044185,0
+XRT.US,D,20100601,000000,17.0798,17.4607,16.9749,16.9749,34749400.994857,0
+XRT.US,D,20100602,000000,17.0363,17.2846,16.8918,17.2846,36388062.422322,0
+XRT.US,D,20100603,000000,17.3727,17.5814,17.1709,17.3974,46077545.76457,0
+XRT.US,D,20100604,000000,17.0501,17.0827,16.503,16.5684,55615758.146287,0
+XRT.US,D,20100607,000000,16.6594,16.78,16.1508,16.1558,36174910.230212,0
+XRT.US,D,20100608,000000,16.3002,16.3784,15.9085,16.3596,49545128.566585,0
+XRT.US,D,20100609,000000,16.4426,16.8166,16.3319,16.4426,33852295.475681,0
+XRT.US,D,20100610,000000,16.7098,16.9275,16.6416,16.8968,31275815.144306,0
+XRT.US,D,20100611,000000,16.688,17.1015,16.5634,17.0076,33890244.365089,0
+XRT.US,D,20100614,000000,17.2441,17.434,17.1273,17.1877,34608402.636155,0
+XRT.US,D,20100615,000000,17.1709,17.4379,17.06,17.4221,44667520.735395,0
+XRT.US,D,20100616,000000,17.3539,17.3687,17.0679,17.2143,37943097.613471,0
+XRT.US,D,20100617,000000,17.2747,17.3143,16.8879,17.0551,34242869.642246,0
+XRT.US,D,20100618,000000,17.0175,17.1569,16.8344,16.8641,38603767.521947,0
+XRT.US,D,20100621,000000,17.0313,17.1352,16.3863,16.503,62751435.072757,0
+XRT.US,D,20100622,000000,16.5416,16.784,16.1469,16.1805,52522967.123259,0
+XRT.US,D,20100623,000000,16.3279,16.4724,15.9837,16.3002,48577142.802342,0
+XRT.US,D,20100624,000000,16.1755,16.2507,15.8055,15.9085,41695899.513548,0
+XRT.US,D,20100625,000000,15.8541,16.1389,15.7254,16.0213,28509319.475672,0
+XRT.US,D,20100628,000000,16.0825,16.1261,15.7967,15.8827,37074498.235866,0
+XRT.US,D,20100629,000000,15.6166,15.6433,15.2376,15.3248,67452946.067838,0
+XRT.US,D,20100630,000000,15.2812,15.6136,15.205,15.2535,33600302.882325,0
+XRT.US,D,20100701,000000,15.1902,15.5899,14.9399,15.5454,55885534.480328,0
+XRT.US,D,20100702,000000,15.5988,15.6473,15.2792,15.3168,29367434.99751,0
+XRT.US,D,20100706,000000,15.6809,15.7481,14.9973,15.111,45260529.747106,0
+XRT.US,D,20100707,000000,15.0646,15.6166,15.0646,15.582,47345129.034925,0
+XRT.US,D,20100708,000000,15.8095,15.8233,15.39,15.582,41953292.727939,0
+XRT.US,D,20100709,000000,15.5374,15.8095,15.488,15.8095,22753927.269058,0
+XRT.US,D,20100712,000000,15.7481,15.8699,15.5048,15.6473,20831374.914229,0
+XRT.US,D,20100713,000000,15.8273,16.1142,15.7254,16.0776,31520970.792,0
+XRT.US,D,20100714,000000,16.0035,16.0835,15.7808,16.0035,31218047.805222,0
+XRT.US,D,20100715,000000,16.0005,16.1311,15.7481,16.0964,32956304.851697,0
+XRT.US,D,20100716,000000,16.0035,16.0035,15.483,15.5236,32534503.511965,0
+XRT.US,D,20100719,000000,15.4919,15.6383,15.3672,15.582,21194062.550059,0
+XRT.US,D,20100720,000000,15.3594,15.9737,15.304,15.9599,33144923.284919,0
+XRT.US,D,20100721,000000,16.0341,16.0509,15.5938,15.6611,20575857.71568,0
+XRT.US,D,20100722,000000,15.8273,16.1706,15.8273,16.1053,24966187.615458,0
+XRT.US,D,20100723,000000,16.0737,16.4556,15.9203,16.4496,26939920.027454,0
+XRT.US,D,20100726,000000,16.414,16.7434,16.2735,16.7346,26460990.164378,0
+XRT.US,D,20100727,000000,16.8384,17.2846,16.4258,16.4556,27414025.416603,0
+XRT.US,D,20100728,000000,16.4051,16.6,16.1755,16.2349,26798310.144193,0
+XRT.US,D,20100729,000000,16.4456,16.4932,15.8995,16.1904,30511822.85475,0
+XRT.US,D,20100730,000000,16.0113,16.3556,15.8867,16.3141,24599809.605793,0
+XRT.US,D,20100802,000000,16.5822,16.7098,16.3912,16.6772,28334372.912207,0
+XRT.US,D,20100803,000000,16.5862,16.603,16.0825,16.1706,35188799.080159,0
+XRT.US,D,20100804,000000,16.3279,16.5416,16.2883,16.4812,28682421.357613,0
+XRT.US,D,20100805,000000,16.3784,16.4812,16.0925,16.4426,33904461.047636,0
+XRT.US,D,20100806,000000,16.229,16.4051,16.0697,16.3358,37204712.535834,0
+XRT.US,D,20100809,000000,16.4426,16.6504,16.4426,16.5822,20873537.763788,0
+XRT.US,D,20100810,000000,16.2636,16.4644,16.2171,16.3091,24100850.039102,0
+XRT.US,D,20100811,000000,16.0509,16.0875,15.8827,15.9509,36199368.180271,0
+XRT.US,D,20100812,000000,15.7571,16.0697,15.6077,16.0509,30333624.597879,0
+XRT.US,D,20100813,000000,15.9509,15.9885,15.7729,15.7808,20635628.429439,0
+XRT.US,D,20100816,000000,15.672,16.0005,15.6304,15.8184,20097493.891865,0
+XRT.US,D,20100817,000000,16.0559,16.1755,15.8995,16.0213,27495066.066431,0
+XRT.US,D,20100818,000000,16.0083,16.322,15.9203,16.2211,19529424.97437,0
+XRT.US,D,20100819,000000,16.1677,16.3259,15.8777,15.9797,31641234.930362,0
+XRT.US,D,20100820,000000,15.9569,16.0341,15.7571,16.0153,17015489.959923,0
+XRT.US,D,20100823,000000,16.0825,16.2596,15.8541,15.8541,20350973.34907,0
+XRT.US,D,20100824,000000,15.7165,15.762,15.3762,15.5582,28083632.680718,0
+XRT.US,D,20100825,000000,15.4602,15.8897,15.4019,15.8233,27494550.566389,0
+XRT.US,D,20100826,000000,15.8897,15.8897,15.6077,15.6245,22035318.188153,0
+XRT.US,D,20100827,000000,15.7086,15.8233,15.4019,15.8184,39882684.717747,0
+XRT.US,D,20100830,000000,15.7393,15.8145,15.4207,15.4207,47879302.308445,0
+XRT.US,D,20100831,000000,15.4029,15.6532,15.3128,15.3692,29141947.192616,0
+XRT.US,D,20100901,000000,15.5899,16.0005,15.5899,15.9885,28881935.035852,0
+XRT.US,D,20100902,000000,16.0509,16.3556,16.042,16.3358,29425502.539559,0
+XRT.US,D,20100903,000000,16.603,16.8206,16.4556,16.591,27528680.712344,0
+XRT.US,D,20100907,000000,16.591,16.591,16.3259,16.3378,21802801.38856,0
+XRT.US,D,20100908,000000,16.3863,16.5634,16.3358,16.511,27543443.218465,0
+XRT.US,D,20100909,000000,16.693,16.7395,16.3823,16.4229,13940345.210902,0
+XRT.US,D,20100910,000000,16.4724,16.6811,16.414,16.5594,17376814.047603,0
+XRT.US,D,20100913,000000,16.7524,16.9383,16.7098,16.9195,20943542.66957,0
+XRT.US,D,20100914,000000,16.9907,17.3687,16.9581,17.2529,35481090.636647,0
+XRT.US,D,20100915,000000,17.1649,17.2569,17.0639,17.2441,20348670.782214,0
+XRT.US,D,20100916,000000,17.1837,17.2935,17.1145,17.2401,18658765.618164,0
+XRT.US,D,20100917,000000,17.2885,17.3093,17.0175,17.2569,21078169.043431,0
+XRT.US,D,20100920,000000,17.3093,17.616,17.2499,17.5893,16341011.725799,0
+XRT.US,D,20100921,000000,17.6032,17.6111,17.3093,17.4093,28856268.187653,0
+XRT.US,D,20100922,000000,17.4093,17.5428,17.2273,17.3727,26341431.553525,0
+XRT.US,D,20100923,000000,17.2193,17.6111,17.1521,17.3934,26464662.344093,0
+XRT.US,D,20100924,000000,17.6892,17.9098,17.5774,17.902,26502147.283463,0
+XRT.US,D,20100927,000000,17.9188,17.996,17.7377,17.8198,8055871.7936297,0
+XRT.US,D,20100928,000000,17.8504,18.084,17.5814,18.0582,18925166.943102,0
+XRT.US,D,20100929,000000,17.9722,18.0919,17.894,17.9791,16048137.957497,0
+XRT.US,D,20100930,000000,18.1265,18.1691,17.707,17.894,20675976.921005,0
+XRT.US,D,20101001,000000,17.9762,18.1839,17.8288,17.9584,19016850.141849,0
+XRT.US,D,20101004,000000,17.9425,17.9762,17.6289,17.7892,18227907.650233,0
+XRT.US,D,20101005,000000,17.8634,18.2057,17.8604,18.0662,27849642.157475,0
+XRT.US,D,20101006,000000,18.0316,18.1087,17.8544,17.9791,26299192.895135,0
+XRT.US,D,20101007,000000,18.1552,18.1691,17.89,18.1443,20601154.616788,0
+XRT.US,D,20101008,000000,18.1216,18.4203,18.084,18.3263,19127460.278434,0
+XRT.US,D,20101011,000000,18.4639,18.6637,18.3897,18.5411,21449307.847606,0
+XRT.US,D,20101012,000000,18.6093,18.7884,18.4243,18.7429,31147461.698414,0
+XRT.US,D,20101013,000000,18.8527,18.9427,18.6459,18.7023,38063966.200903,0
+XRT.US,D,20101014,000000,18.6717,18.7844,18.4905,18.6341,29808211.792729,0
+XRT.US,D,20101015,000000,18.7221,18.8665,18.545,18.8388,30067585.133754,0
+XRT.US,D,20101018,000000,18.8181,18.9002,18.6548,18.8774,11102095.97948,0
+XRT.US,D,20101019,000000,18.6173,18.6983,18.2304,18.3263,35247539.804616,0
+XRT.US,D,20101020,000000,18.3669,18.6093,18.3669,18.4985,21118689.368345,0
+XRT.US,D,20101021,000000,18.5411,18.7122,18.2255,18.3897,33678056.461294,0
+XRT.US,D,20101022,000000,18.4203,18.5638,18.36,18.545,21694974.952206,0
+XRT.US,D,20101025,000000,18.6548,18.8903,18.6429,18.6677,22302261.293528,0
+XRT.US,D,20101026,000000,18.5687,18.9586,18.4589,18.8477,26558275.130254,0
+XRT.US,D,20101027,000000,18.7221,18.7429,18.3976,18.6093,28889866.661017,0
+XRT.US,D,20101028,000000,18.7765,18.822,18.4589,18.5925,22348355.083608,0
+XRT.US,D,20101029,000000,18.5469,18.6568,18.4955,18.6568,16426643.35836,0
+XRT.US,D,20101101,000000,18.7963,18.8003,18.3976,18.4877,22811031.533578,0
+XRT.US,D,20101102,000000,18.6341,18.8003,18.4877,18.7221,19410708.34692,0
+XRT.US,D,20101103,000000,18.6983,18.7725,18.4905,18.7389,30626147.623994,0
+XRT.US,D,20101104,000000,18.9872,19.2246,18.9338,19.2246,25178822.285956,0
+XRT.US,D,20101105,000000,19.2622,19.5373,19.192,19.383,23627201.524501,0
+XRT.US,D,20101108,000000,19.3078,19.4779,19.1416,19.4493,14316287.262532,0
+XRT.US,D,20101109,000000,19.5076,19.5304,19.1524,19.2376,21060923.040046,0
+XRT.US,D,20101110,000000,19.2405,19.4097,19.0752,19.3909,18542569.887,0
+XRT.US,D,20101111,000000,19.196,19.5076,19.0357,19.4008,22608864.546296,0
+XRT.US,D,20101112,000000,19.2622,19.4057,19.0416,19.0832,24142553.992545,0
+XRT.US,D,20101115,000000,19.1782,19.291,19.016,19.0416,16717351.015698,0
+XRT.US,D,20101116,000000,18.9912,19.288,18.8438,18.9427,35346018.506866,0
+XRT.US,D,20101117,000000,19.016,19.3444,19.016,19.3028,39309886.340057,0
+XRT.US,D,20101118,000000,19.5561,19.7253,19.3968,19.4186,24335078.096678,0
+XRT.US,D,20101119,000000,19.4582,19.6817,19.3909,19.6817,19499224.758151,0
+XRT.US,D,20101122,000000,19.6679,19.9627,19.5501,19.8667,26902541.220446,0
+XRT.US,D,20101123,000000,19.7649,19.9795,19.7125,19.9321,24487667.120062,0
+XRT.US,D,20101124,000000,20.1022,20.2793,20.0409,20.2536,27620404.342468,0
+XRT.US,D,20101126,000000,20.215,20.306,20.126,20.2704,8204798.7451428,0
+XRT.US,D,20101129,000000,20.1883,20.1883,19.8875,20.0923,26338344.617976,0
+XRT.US,D,20101130,000000,19.9231,20.309,19.8825,20.1586,26105697.427197,0
+XRT.US,D,20101201,000000,20.3752,20.5563,20.2398,20.401,31319832.783235,0
+XRT.US,D,20101202,000000,20.4306,20.5048,20.2615,20.4762,25416590.110492,0
+XRT.US,D,20101203,000000,20.2793,20.6147,20.2615,20.5751,39818732.388936,0
+XRT.US,D,20101206,000000,20.5712,20.5939,20.4574,20.5563,17902866.679276,0
+XRT.US,D,20101207,000000,20.7918,21.3122,20.4396,20.4446,29510835.990723,0
+XRT.US,D,20101208,000000,20.499,20.5217,20.2654,20.3554,21319505.947673,0
+XRT.US,D,20101209,000000,20.5346,20.5346,20.306,20.4812,11265865.289081,0
+XRT.US,D,20101210,000000,20.4672,20.6246,20.3822,20.5978,12916959.364632,0
+XRT.US,D,20101213,000000,20.6246,20.7354,20.2922,20.303,27232308.619244,0
+XRT.US,D,20101214,000000,20.3178,20.3594,20.1546,20.2229,28694138.370344,0
+XRT.US,D,20101215,000000,20.1774,20.392,20.1774,20.2486,14794684.442231,0
+XRT.US,D,20101216,000000,20.3684,20.5662,20.2061,20.5662,18228714.256182,0
+XRT.US,D,20101217,000000,20.4672,20.58,20.3704,20.5217,17560076.334304,0
+XRT.US,D,20101220,000000,20.5978,20.6285,20.4356,20.499,15065277.490065,0
+XRT.US,D,20101221,000000,20.4812,20.591,20.4494,20.5662,8547360.6528409,0
+XRT.US,D,20101222,000000,20.6186,20.6414,20.4812,20.5514,13429825.30306,0
+XRT.US,D,20101223,000000,20.6048,20.7759,20.591,20.7314,12897925.283649,0
+XRT.US,D,20101227,000000,20.583,20.7354,20.4306,20.6364,9946488.4154301,0
+XRT.US,D,20101228,000000,20.678,20.7057,20.5514,20.583,9172398.3897464,0
+XRT.US,D,20101229,000000,20.6384,20.7779,20.6038,20.7383,9444330.7269066,0
+XRT.US,D,20101230,000000,20.7156,20.8937,20.7106,20.8501,5594516.7727409,0
+XRT.US,D,20101231,000000,20.7858,20.8086,20.6632,20.6938,6217304.5035782,0
+XRT.US,D,20110103,000000,20.7433,20.9748,20.7433,20.8422,13629262.161685,0
+XRT.US,D,20110104,000000,20.9165,20.9955,20.3752,20.4524,20049980.960491,0
+XRT.US,D,20110105,000000,20.3822,20.5612,20.2991,20.4356,41146977.884889,0
+XRT.US,D,20110106,000000,20.2536,20.3882,20.1309,20.1448,33792255.893273,0
+XRT.US,D,20110107,000000,20.1052,20.2704,19.8321,20.0834,18703692.96305,0
+XRT.US,D,20110110,000000,20.0251,20.2754,19.9499,20.2654,17421387.61795,0
+XRT.US,D,20110111,000000,20.2793,20.3416,19.9241,20.0072,23113904.99192,0
+XRT.US,D,20110112,000000,20.1774,20.2942,20.117,20.1962,19432243.108502,0
+XRT.US,D,20110113,000000,20.126,20.2022,20.0874,20.122,11575186.541093,0
+XRT.US,D,20110114,000000,20.032,20.1358,20.0033,20.117,15867839.290649,0
+XRT.US,D,20110118,000000,20.1091,20.1546,19.9449,20.0963,16148177.310857,0
+XRT.US,D,20110119,000000,20.0349,20.0963,19.8469,19.9073,20703504.623278,0
+XRT.US,D,20110120,000000,19.844,20.303,19.844,20.0923,28235020.892238,0
+XRT.US,D,20110121,000000,20.1626,20.219,19.9449,19.9627,17302598.214023,0
+XRT.US,D,20110124,000000,19.9538,20.0636,19.8787,20.0349,8743252.690585,0
+XRT.US,D,20110125,000000,19.9746,20.0498,19.7391,20.0033,22915456.680435,0
+XRT.US,D,20110126,000000,20.0448,20.1448,19.8233,20.0201,20892106.88395,0
+XRT.US,D,20110127,000000,20.0349,20.2754,20.0349,20.2754,16882986.233296,0
+XRT.US,D,20110128,000000,20.2368,20.2754,19.7689,19.7955,25079699.714046,0
+XRT.US,D,20110131,000000,19.9321,19.9617,19.6827,19.8647,13461005.980145,0
+XRT.US,D,20110201,000000,19.936,20.2566,19.936,20.1358,26934732.681927,0
+XRT.US,D,20110202,000000,20.0795,20.0834,19.7391,19.7391,38959490.853281,0
+XRT.US,D,20110203,000000,20.0448,20.3554,19.9835,20.303,41557498.870747,0
+XRT.US,D,20110204,000000,20.3366,20.6701,20.303,20.586,28495719.371608,0
+XRT.US,D,20110207,000000,20.6414,20.8343,20.6018,20.7017,20031703.957021,0
+XRT.US,D,20110208,000000,20.6918,20.9401,20.6454,20.9263,22132566.76579,0
+XRT.US,D,20110209,000000,20.9085,21.0995,20.8679,20.9589,27294710.404789,0
+XRT.US,D,20110210,000000,20.8679,21.0451,20.7878,21.0411,18203480.023706,0
+XRT.US,D,20110211,000000,20.9629,21.2558,20.8769,21.2558,19045913.225621,0
+XRT.US,D,20110214,000000,21.2983,21.329,21.0707,21.1499,16006899.975661,0
+XRT.US,D,20110215,000000,21.049,21.2172,21.0143,21.0737,14619569.077771,0
+XRT.US,D,20110216,000000,21.3369,21.6564,21.2943,21.4111,23434420.681132,0
+XRT.US,D,20110218,000000,21.4784,21.518,21.3547,21.4457,9945473.5878953,0
+XRT.US,D,20110222,000000,21.2281,21.507,21.0411,21.0529,34312977.648035,0
+XRT.US,D,20110223,000000,21.0737,21.1173,20.401,20.6918,38437903.867074,0
+XRT.US,D,20110224,000000,20.6661,21.0273,20.5178,20.7522,30888718.076068,0
+XRT.US,D,20110225,000000,20.8857,21.1054,20.7522,21.0569,30885603.84934,0
+XRT.US,D,20110228,000000,21.0905,21.1598,20.8937,21.0609,21758222.764291,0
+XRT.US,D,20110301,000000,21.0579,21.1509,20.5978,20.6661,33050110.697678,0
+XRT.US,D,20110302,000000,20.6612,20.9165,20.6285,20.8591,32343837.229554,0
+XRT.US,D,20110303,000000,21.0371,21.1509,20.8106,21.1133,27410693.871229,0
+XRT.US,D,20110304,000000,21.1054,21.1954,20.8472,21.0143,30785851.55875,0
+XRT.US,D,20110307,000000,21.0995,21.1123,20.5751,20.7017,31656886.926753,0
+XRT.US,D,20110308,000000,20.7017,20.9213,20.5019,20.8145,35166629.545974,0
+XRT.US,D,20110309,000000,20.7562,21.0777,20.6869,20.9629,41088958.86049,0
+XRT.US,D,20110310,000000,20.7482,20.9501,20.675,20.7977,37285177.038556,0
+XRT.US,D,20110311,000000,20.8155,21.1391,20.5712,21.0669,33760895.296566,0
+XRT.US,D,20110314,000000,20.9629,21.0737,20.6414,20.8679,32659619.415434,0
+XRT.US,D,20110315,000000,20.3684,20.9709,20.2842,20.8422,39458454.463109,0
+XRT.US,D,20110316,000000,20.7789,20.9174,20.4712,20.6098,36918468.502395,0
+XRT.US,D,20110317,000000,20.8046,20.8581,20.5375,20.5375,40403547.982325,0
+XRT.US,D,20110318,000000,20.7571,20.8017,20.401,20.5138,56923753.587626,0
+XRT.US,D,20110321,000000,20.8481,20.9461,20.7017,20.8996,33892338.710361,0
+XRT.US,D,20110322,000000,20.8947,21.0105,20.7097,20.7097,28717710.873271,0
+XRT.US,D,20110323,000000,20.675,20.8947,20.4356,20.8591,33673464.467778,0
+XRT.US,D,20110324,000000,21.0055,21.2924,20.9362,21.1954,35193559.874669,0
+XRT.US,D,20110325,000000,21.2667,21.602,21.2251,21.3943,32143205.623772,0
+XRT.US,D,20110328,000000,21.4744,21.599,21.1786,21.2528,33368060.005304,0
+XRT.US,D,20110329,000000,21.2528,21.5268,21.1301,21.508,19092043.40394,0
+XRT.US,D,20110330,000000,21.6792,21.9453,21.5822,21.9097,25274602.193866,0
+XRT.US,D,20110331,000000,21.8682,21.9087,21.6,21.7652,25650833.329833,0
+XRT.US,D,20110401,000000,21.8642,22.0027,21.7722,21.878,17188716.168345,0
+XRT.US,D,20110404,000000,21.9325,21.9829,21.7178,21.8009,20052964.796032,0
+XRT.US,D,20110405,000000,21.7386,22.3965,21.7386,22.2689,28579387.050085,0
+XRT.US,D,20110406,000000,22.4133,22.5103,22.1323,22.3311,24523035.476904,0
+XRT.US,D,20110407,000000,22.3777,22.7635,22.2897,22.5191,36410307.765336,0
+XRT.US,D,20110408,000000,22.6042,22.6181,22.1442,22.2689,30450352.001635,0
+XRT.US,D,20110411,000000,22.2897,22.4449,22.1709,22.2649,15282694.181547,0
+XRT.US,D,20110412,000000,22.0383,22.4281,22.0383,22.1373,39586099.349139,0
+XRT.US,D,20110413,000000,22.3233,22.3233,21.9552,22.163,19151800.977502,0
+XRT.US,D,20110414,000000,22.1205,22.2253,21.9958,22.1759,13898072.185843,0
+XRT.US,D,20110415,000000,22.1403,22.347,22.1036,22.347,15498126.703257,0
+XRT.US,D,20110418,000000,22.1066,22.1581,21.7722,22.1442,18542373.794827,0
+XRT.US,D,20110419,000000,22.1779,22.2431,21.9988,22.1501,9096711.8648693,0
+XRT.US,D,20110420,000000,22.4627,22.6359,22.4063,22.6181,15213102.686586,0
+XRT.US,D,20110421,000000,22.7081,22.7635,22.5013,22.623,12372218.34024,0
+XRT.US,D,20110425,000000,22.6042,22.623,22.4588,22.6151,12736495.939927,0
+XRT.US,D,20110426,000000,22.623,22.817,22.535,22.6893,16255920.86289,0
+XRT.US,D,20110427,000000,22.7714,23.0474,22.7032,23.001,23475467.624717,0
+XRT.US,D,20110428,000000,22.9574,23.0594,22.8782,22.9782,18151700.571392,0
+XRT.US,D,20110429,000000,22.8584,23.0168,22.8238,22.8406,30154224.518359,0
+XRT.US,D,20110502,000000,22.9268,22.997,22.6398,22.6814,14601574.083148,0
+XRT.US,D,20110503,000000,22.6537,22.7843,22.4588,22.5775,18939359.366823,0
+XRT.US,D,20110504,000000,22.623,22.7249,22.3649,22.5478,25109188.33805,0
+XRT.US,D,20110505,000000,22.4231,22.8932,22.3233,22.5389,42992800.585343,0
+XRT.US,D,20110506,000000,22.8604,22.8832,22.5053,22.5914,19127335.951952,0
+XRT.US,D,20110509,000000,22.6072,22.7418,22.5013,22.6992,17161786.850436,0
+XRT.US,D,20110510,000000,22.7467,23.0999,22.7388,23.0415,16231557.926565,0
+XRT.US,D,20110511,000000,23.0247,23.1592,22.7892,22.9456,20380773.294669,0
+XRT.US,D,20110512,000000,22.9178,23.3155,22.7338,23.3106,21131894.25571,0
+XRT.US,D,20110513,000000,23.2938,23.4481,23.09,23.184,16022886.541687,0
+XRT.US,D,20110516,000000,23.1751,23.184,22.7892,22.8031,28718683.247861,0
+XRT.US,D,20110517,000000,22.6359,22.8932,22.5478,22.7338,20968702.104,0
+XRT.US,D,20110518,000000,22.7081,23.0049,22.6181,22.9712,18324163.637593,0
+XRT.US,D,20110519,000000,22.9664,22.988,22.7111,22.8456,18255456.578979,0
+XRT.US,D,20110520,000000,22.7249,22.7546,22.3777,22.4588,38298846.214416,0
+XRT.US,D,20110523,000000,22.2827,22.5557,22.1501,22.3965,30457445.686535,0
+XRT.US,D,20110524,000000,22.5103,22.6764,22.4133,22.4449,15691603.977077,0
+XRT.US,D,20110525,000000,22.2125,22.5478,22.2085,22.4371,23012943.803191,0
+XRT.US,D,20110526,000000,22.4588,22.8734,22.4588,22.809,23212924.463822,0
+XRT.US,D,20110527,000000,22.8526,23.0415,22.8526,23.003,16439188.203513,0
+XRT.US,D,20110531,000000,23.181,23.2324,22.991,23.2018,27146240.327823,0
+XRT.US,D,20110601,000000,23.09,23.1236,22.5103,22.5271,44061875.907933,0
+XRT.US,D,20110602,000000,22.4667,22.5696,22.1581,22.2827,43475556.267363,0
+XRT.US,D,20110603,000000,21.975,22.2649,21.8959,21.9552,36450835.165741,0
+XRT.US,D,20110606,000000,21.882,22.0344,21.5536,21.5694,34432194.613762,0
+XRT.US,D,20110607,000000,21.607,21.9097,21.5446,21.5536,29927325.658448,0
+XRT.US,D,20110608,000000,21.4704,21.5258,21.236,21.2825,34043969.510136,0
+XRT.US,D,20110609,000000,21.3458,21.7435,21.2825,21.5734,24724159.334688,0
+XRT.US,D,20110610,000000,21.4516,21.5318,21.0609,21.2033,34535299.676197,0
+XRT.US,D,20110613,000000,21.2953,21.4744,21.1835,21.2706,19694898.466465,0
+XRT.US,D,20110614,000000,21.5654,21.8602,21.5358,21.8108,25788605.26474,0
+XRT.US,D,20110615,000000,21.5862,21.7722,21.4032,21.4833,26069525.496759,0
+XRT.US,D,20110616,000000,21.5318,21.6792,21.2479,21.5031,29114828.858023,0
+XRT.US,D,20110617,000000,21.701,21.9552,21.6386,21.7228,40190989.120656,0
+XRT.US,D,20110620,000000,21.6544,22.2045,21.6346,22.2015,28421136.623292,0
+XRT.US,D,20110621,000000,22.3103,22.6745,22.2223,22.6418,31031810.78004,0
+XRT.US,D,20110622,000000,22.5716,22.7002,22.2787,22.2955,25203894.792929,0
+XRT.US,D,20110623,000000,22.1719,22.6082,22.0166,22.6052,44239487.909854,0
+XRT.US,D,20110624,000000,22.5162,22.6468,22.2659,22.3103,22037313.476552,0
+XRT.US,D,20110627,000000,22.3381,22.5449,22.163,22.4815,15298749.480912,0
+XRT.US,D,20110628,000000,22.5716,22.9604,22.5369,22.9604,20153215.40333,0
+XRT.US,D,20110629,000000,23.003,23.1118,22.7704,22.8397,32461447.04809,0
+XRT.US,D,20110630,000000,22.9208,23.086,22.8446,22.9208,17596894.155972,0
+XRT.US,D,20110701,000000,22.9604,23.4363,22.895,23.3769,19478667.425081,0
+XRT.US,D,20110705,000000,23.3868,23.4639,23.1404,23.4016,14812312.522118,0
+XRT.US,D,20110706,000000,23.3631,23.5025,23.2839,23.4689,19786335.033819,0
+XRT.US,D,20110707,000000,23.8201,24.2316,23.7687,24.1902,27811759.979836,0
+XRT.US,D,20110708,000000,23.829,24.0051,23.739,24.0051,14664530.789327,0
+XRT.US,D,20110711,000000,23.6569,23.8824,23.3551,23.46,16441572.643906,0
+XRT.US,D,20110712,000000,23.3887,23.6153,23.3136,23.3235,15577529.882364,0
+XRT.US,D,20110713,000000,23.5213,23.8112,23.4481,23.5213,17883168.512943,0
+XRT.US,D,20110714,000000,23.5935,23.6994,23.0801,23.2255,23460783.959779,0
+XRT.US,D,20110715,000000,23.3631,23.3631,23.0554,23.3136,21148453.936489,0
+XRT.US,D,20110718,000000,23.2216,23.2334,22.8584,23.0712,18227046.461927,0
+XRT.US,D,20110719,000000,23.2572,23.6113,23.2572,23.5619,19396792.878124,0
+XRT.US,D,20110720,000000,23.6153,23.6489,23.2483,23.4115,17213185.237032,0
+XRT.US,D,20110721,000000,23.5085,23.7479,23.3868,23.5837,19454017.425986,0
+XRT.US,D,20110722,000000,23.5887,23.6599,23.3819,23.5935,8125433.9758443,0
+XRT.US,D,20110725,000000,23.3047,23.5579,23.2839,23.3334,14403799.964857,0
+XRT.US,D,20110726,000000,23.3235,23.6599,23.3175,23.6153,16949189.578959,0
+XRT.US,D,20110727,000000,23.5045,23.5441,22.8584,22.8763,21960896.154555,0
+XRT.US,D,20110728,000000,22.906,23.2057,22.813,22.8604,19765062.065396,0
+XRT.US,D,20110729,000000,22.6676,23.0396,22.4449,22.8664,25936475.946557,0
+XRT.US,D,20110801,000000,23.1572,23.186,22.5251,22.7704,22979212.917072,0
+XRT.US,D,20110802,000000,22.6072,22.8832,21.8266,21.8296,36456831.138786,0
+XRT.US,D,20110803,000000,21.8424,22.3143,21.419,22.2955,44616797.552775,0
+XRT.US,D,20110804,000000,21.883,21.9364,20.8046,20.8046,53924763.356657,0
+XRT.US,D,20110805,000000,21.1727,21.2073,20.3614,20.9075,50960056.910872,0
+XRT.US,D,20110808,000000,20.3198,20.6068,19.0506,19.188,55306057.850127,0
+XRT.US,D,20110809,000000,19.6965,20.3288,18.7854,20.3198,52814246.884566,0
+XRT.US,D,20110810,000000,19.8519,20.1062,19.3048,19.3186,36981293.806601,0
+XRT.US,D,20110811,000000,19.5967,20.5454,19.4354,20.2714,33963436.274075,0
+XRT.US,D,20110812,000000,20.6464,20.6998,19.7985,20.2456,41055639.363621,0
+XRT.US,D,20110815,000000,20.3644,20.5375,20.0508,20.5108,17495634.785846,0
+XRT.US,D,20110816,000000,20.2962,20.403,19.9499,20.2803,25803641.693432,0
+XRT.US,D,20110817,000000,20.399,20.6354,19.7481,20.0409,32406726.213179,0
+XRT.US,D,20110818,000000,19.3988,19.5007,18.8626,19.0328,32813134.317325,0
+XRT.US,D,20110819,000000,18.8913,19.3741,18.6766,18.8181,27243107.839744,0
+XRT.US,D,20110822,000000,19.289,19.3602,18.8003,18.9427,22499127.72743,0
+XRT.US,D,20110823,000000,18.9962,19.8825,18.8309,19.8608,27307530.183299,0
+XRT.US,D,20110824,000000,19.8519,20.2615,19.6441,20.0676,18650365.999822,0
+XRT.US,D,20110825,000000,20.1418,20.5108,19.5967,19.6353,17580319.313426,0
+XRT.US,D,20110826,000000,19.5323,20.3288,19.2771,20.2328,31056277.827158,0
+XRT.US,D,20110829,000000,20.4465,21.0767,20.3892,21.0569,14056659.203839,0
+XRT.US,D,20110830,000000,20.8937,21.2993,20.7037,21.1459,24715091.58786,0
+XRT.US,D,20110831,000000,21.2983,21.6842,21.1143,21.2943,23892261.538545,0
+XRT.US,D,20110901,000000,21.2943,21.5407,20.7631,20.8225,26477320.397099,0
+XRT.US,D,20110902,000000,20.312,20.5048,20.0705,20.119,11360006.715482,0
+XRT.US,D,20110906,000000,19.5007,20.2476,19.4651,20.2249,30489891.865685,0
+XRT.US,D,20110907,000000,20.5514,21.1035,20.4396,21.0945,28608714.959369,0
+XRT.US,D,20110908,000000,20.8491,21.1371,20.5346,20.6364,24328715.208897,0
+XRT.US,D,20110909,000000,20.4168,20.6928,20.0943,20.2793,27320305.487295,0
+XRT.US,D,20110912,000000,19.9746,20.5771,19.9538,20.5454,29623065.403912,0
+XRT.US,D,20110913,000000,20.6196,21.0391,20.4396,20.9016,23470197.39487,0
+XRT.US,D,20110914,000000,21.0519,21.507,20.7235,21.2518,26511585.988163,0
+XRT.US,D,20110915,000000,21.4428,21.5694,21.141,21.4032,24048438.846538,0
+XRT.US,D,20110916,000000,21.3409,21.7128,21.3409,21.5358,29443708.788121,0
+XRT.US,D,20110919,000000,21.2311,21.6258,20.9382,21.4477,12644657.080383,0
+XRT.US,D,20110920,000000,21.3982,21.701,21.0559,21.0767,14725275.899245,0
+XRT.US,D,20110921,000000,21.0945,21.2647,20.3308,20.3308,19883186.373189,0
+XRT.US,D,20110922,000000,19.7787,20.2605,19.5165,19.8035,45922290.291946,0
+XRT.US,D,20110923,000000,19.7303,20.301,19.7303,20.1824,26173895.050476,0
+XRT.US,D,20110926,000000,20.396,20.8967,20.1655,20.8789,27224101.04994,0
+XRT.US,D,20110927,000000,21.2775,21.5031,20.8838,21.0253,24363306.272538,0
+XRT.US,D,20110928,000000,21.0895,21.236,20.5019,20.5088,19594400.21699,0
+XRT.US,D,20110929,000000,20.9333,20.9827,19.844,20.4802,24869474.753549,0
+XRT.US,D,20110930,000000,20.1002,20.4653,19.8618,19.8835,22863336.593779,0
+XRT.US,D,20111003,000000,19.6975,20.0092,19.104,19.1178,41490948.826037,0
+XRT.US,D,20111004,000000,18.9466,20.1754,18.7627,20.1566,44520155.445775,0
+XRT.US,D,20111005,000000,20.2219,20.5434,19.9251,20.4306,20563483.693089,0
+XRT.US,D,20111006,000000,20.4624,20.9481,20.3822,20.9194,25959137.732743,0
+XRT.US,D,20111007,000000,21.1035,21.2469,20.5573,20.7482,26028223.835506,0
+XRT.US,D,20111010,000000,21.0856,21.511,21.0807,21.4418,12220925.142453,0
+XRT.US,D,20111011,000000,21.2914,21.6258,21.0985,21.5822,28625908.401966,0
+XRT.US,D,20111012,000000,21.7594,21.9928,21.507,21.7356,26409997.102324,0
+XRT.US,D,20111013,000000,21.5763,21.8563,21.3547,21.5407,34803578.027761,0
+XRT.US,D,20111014,000000,21.9839,21.9839,21.5258,21.9156,17604893.503691,0
+XRT.US,D,20111017,000000,21.7594,21.98,21.4071,21.4338,21401685.751518,0
+XRT.US,D,20111018,000000,21.424,22.0927,21.1153,21.9384,28488944.083794,0
+XRT.US,D,20111019,000000,21.9018,22.2105,21.6792,21.7594,24548827.662367,0
+XRT.US,D,20111020,000000,22.0403,22.0403,21.4833,21.9889,22091619.88986,0
+XRT.US,D,20111021,000000,22.2233,22.5469,22.1303,22.44,19458374.917523,0
+XRT.US,D,20111024,000000,22.5261,23.2087,22.4835,23.1296,25401632.522982,0
+XRT.US,D,20111025,000000,23.0296,23.0296,22.5221,22.5518,18710330.784185,0
+XRT.US,D,20111026,000000,22.7477,22.8308,22.0087,22.5637,33742828.53625,0
+XRT.US,D,20111027,000000,23.3007,23.6262,22.8664,23.4422,36782546.302936,0
+XRT.US,D,20111028,000000,23.186,23.5401,22.807,23.0791,33209798.459884,0
+XRT.US,D,20111031,000000,22.8565,23.0454,22.6102,22.6181,13407031.104119,0
+XRT.US,D,20111101,000000,22.0275,22.6586,21.9186,22.3421,17248196.786982,0
+XRT.US,D,20111102,000000,22.7684,22.8892,22.4578,22.8308,8914013.5958617,0
+XRT.US,D,20111103,000000,22.8604,22.9584,22.1976,22.9148,19788295.95555,0
+XRT.US,D,20111104,000000,22.7121,22.8812,22.4627,22.811,10940190.556306,0
+XRT.US,D,20111107,000000,22.7299,22.9476,22.4795,22.8248,13089785.302433,0
+XRT.US,D,20111108,000000,23.1018,23.1256,22.5181,23.0752,23534297.298202,0
+XRT.US,D,20111109,000000,22.4222,22.5864,22.0839,22.1185,22615056.611513,0
+XRT.US,D,20111110,000000,22.4271,22.5518,22.2025,22.4222,28553424.042058,0
+XRT.US,D,20111111,000000,22.6102,23.096,22.4321,23.0435,23791792.601817,0
+XRT.US,D,20111114,000000,22.988,23.0484,22.6448,22.8604,13148820.16515,0
+XRT.US,D,20111115,000000,22.7843,23.0652,22.5825,22.9634,15685042.975555,0
+XRT.US,D,20111116,000000,22.7299,22.9852,22.3727,22.4222,24544729.942421,0
+XRT.US,D,20111117,000000,22.4964,22.5825,22.0027,22.1264,30622206.575629,0
+XRT.US,D,20111118,000000,22.2411,22.3263,21.9325,22.0888,20412027.759014,0
+XRT.US,D,20111121,000000,21.883,21.9236,21.511,21.79,16106918.102547,0
+XRT.US,D,20111122,000000,21.7672,21.9236,21.507,21.6308,15860656.656722,0
+XRT.US,D,20111123,000000,21.4289,21.515,21.0599,21.0717,18935141.363534,0
+XRT.US,D,20111125,000000,21.0856,21.2073,20.8353,20.864,12179703.333167,0
+XRT.US,D,20111128,000000,21.5694,21.8346,21.3775,21.5822,21275927.999957,0
+XRT.US,D,20111129,000000,21.5763,21.7356,21.3547,21.5614,24831244.866079,0
+XRT.US,D,20111130,000000,22.1689,22.3273,21.9928,22.3223,21207204.768791,0
+XRT.US,D,20111201,000000,22.2313,22.6942,22.0363,22.3727,16314126.882402,0
+XRT.US,D,20111202,000000,22.6369,22.808,22.5557,22.6111,11505369.641211,0
+XRT.US,D,20111205,000000,22.9278,23.1018,22.7932,22.9564,13379145.58417,0
+XRT.US,D,20111206,000000,22.9308,22.997,22.7259,22.8772,14499302.917841,0
+XRT.US,D,20111207,000000,22.7645,23.0415,22.5597,22.9396,16357315.678125,0
+XRT.US,D,20111208,000000,22.7794,22.896,22.4093,22.4964,22475247.946047,0
+XRT.US,D,20111209,000000,22.6111,23.086,22.4361,23.0168,25005190.752992,0
+XRT.US,D,20111212,000000,22.8031,22.902,22.5676,22.902,14208178.817332,0
+XRT.US,D,20111213,000000,22.9208,23.0692,22.1066,22.2135,24189732.354285,0
+XRT.US,D,20111214,000000,22.0641,22.2135,21.8454,21.9404,24466458.84184,0
+XRT.US,D,20111215,000000,22.2491,22.3163,22.0324,22.0839,22070785.601865,0
+XRT.US,D,20111216,000000,22.2579,22.535,22.1165,22.2491,23975294.444421,0
+XRT.US,D,20111219,000000,22.535,22.6111,21.9087,21.9711,16582751.933015,0
+XRT.US,D,20111220,000000,22.3687,22.7526,22.3263,22.7042,11769836.324813,0
+XRT.US,D,20111221,000000,22.6191,22.8358,22.3391,22.8001,14860502.679039,0
+XRT.US,D,20111222,000000,22.8584,23.001,22.7042,22.7259,15377777.659006,0
+XRT.US,D,20111223,000000,22.8199,22.9456,22.7091,22.9258,5678005.54238,0
+XRT.US,D,20111227,000000,22.8812,23.0049,22.7645,22.9664,3705088.8333917,0
+XRT.US,D,20111228,000000,22.909,22.9702,22.6646,22.6913,7707547.4040832,0
+XRT.US,D,20111229,000000,22.7912,22.8584,22.6319,22.8238,13308550.380301,0
+XRT.US,D,20111230,000000,22.7655,22.8496,22.6952,22.7042,4503805.6101285,0
+XRT.US,D,20120103,000000,23.0692,23.1138,22.6646,22.7002,15018724.803868,0
+XRT.US,D,20120104,000000,22.6111,22.7734,22.5053,22.6319,13217619.205145,0
+XRT.US,D,20120105,000000,22.4321,22.8001,22.1719,22.7616,29756933.689475,0
+XRT.US,D,20120106,000000,22.6646,22.7734,22.4756,22.5003,14536975.863109,0
+XRT.US,D,20120109,000000,22.5271,22.815,22.3727,22.7616,12765774.320776,0
+XRT.US,D,20120110,000000,22.909,22.9664,22.7091,22.8199,13680104.616863,0
+XRT.US,D,20120111,000000,22.6547,22.808,22.6042,22.808,11483074.769761,0
+XRT.US,D,20120112,000000,22.8584,22.8812,22.5003,22.8318,13249255.745993,0
+XRT.US,D,20120113,000000,22.6507,22.9832,22.6369,22.7912,11243093.327397,0
+XRT.US,D,20120117,000000,22.989,23.0642,22.8358,22.9,7212556.1769357,0
+XRT.US,D,20120118,000000,22.896,23.5045,22.8486,23.4897,23705105.710345,0
+XRT.US,D,20120119,000000,23.4897,23.8083,23.4897,23.8083,11892352.490812,0
+XRT.US,D,20120120,000000,23.7202,23.7756,23.5401,23.6657,13470937.947631,0
+XRT.US,D,20120123,000000,23.6965,23.8973,23.5313,23.7163,10296501.825704,0
+XRT.US,D,20120124,000000,23.5945,23.927,23.5717,23.921,9186926.3938872,0
+XRT.US,D,20120125,000000,23.8547,24.1654,23.7241,24.1328,18998762.155061,0
+XRT.US,D,20120126,000000,24.2198,24.3504,23.8637,23.9616,14713458.818857,0
+XRT.US,D,20120127,000000,23.8083,24.1782,23.7449,24.1169,8010630.0947959,0
+XRT.US,D,20120130,000000,23.9834,24.0912,23.8409,24.0684,9676212.7538969,0
+XRT.US,D,20120131,000000,24.0526,24.0932,23.6441,23.831,17110970.675651,0
+XRT.US,D,20120201,000000,23.9408,24.1684,23.9012,24.0684,13139294.532992,0
+XRT.US,D,20120202,000000,24.1288,24.2466,24.014,24.103,9046167.5910878,0
+XRT.US,D,20120203,000000,24.381,24.6541,24.3366,24.5888,15051348.881072,0
+XRT.US,D,20120206,000000,24.4612,24.7599,24.4276,24.6699,15430522.41042,0
+XRT.US,D,20120207,000000,24.5819,24.7975,24.5255,24.7739,9842141.0989707,0
+XRT.US,D,20120208,000000,24.8233,24.9628,24.6155,24.7927,10912052.340257,0
+XRT.US,D,20120209,000000,24.7551,24.9281,24.6037,24.8747,8733205.4936769,0
+XRT.US,D,20120210,000000,24.6828,24.8233,24.6155,24.7501,8663723.1634298,0
+XRT.US,D,20120213,000000,24.9707,24.9955,24.7689,24.8955,8327904.1984453,0
+XRT.US,D,20120214,000000,24.8015,25.1211,24.7471,25.1023,19011753.766918,0
+XRT.US,D,20120215,000000,25.1725,25.221,24.8105,24.8491,11578188.570753,0
+XRT.US,D,20120216,000000,24.8827,25.221,24.8619,25.2131,9193649.1209129,0
+XRT.US,D,20120217,000000,25.3268,25.4604,25.2467,25.4278,13746411.062535,0
+XRT.US,D,20120221,000000,25.4842,25.5742,24.9628,25.0459,18261643.590273,0
+XRT.US,D,20120222,000000,25.1161,25.218,24.9203,25.0053,15468683.564552,0
+XRT.US,D,20120223,000000,25.0201,25.4238,24.9707,25.2992,21259828.226078,0
+XRT.US,D,20120224,000000,25.2299,25.4446,25.0904,25.221,20774118.021265,0
+XRT.US,D,20120227,000000,25.1211,25.414,25.0429,25.3674,13870480.804152,0
+XRT.US,D,20120228,000000,25.402,25.8314,25.402,25.8037,19643627.438702,0
+XRT.US,D,20120229,000000,25.8334,25.869,25.4278,25.4446,15306272.749181,0
+XRT.US,D,20120301,000000,25.6316,25.8898,25.5376,25.7374,19176687.500145,0
+XRT.US,D,20120302,000000,25.7988,25.9779,25.6098,25.7098,12055326.313093,0
+XRT.US,D,20120305,000000,25.6454,25.8453,25.5702,25.777,11681701.990085,0
+XRT.US,D,20120306,000000,25.493,25.5484,25.3694,25.4544,14783936.771736,0
+XRT.US,D,20120307,000000,25.5,25.7176,25.3378,25.6652,6330970.2413953,0
+XRT.US,D,20120308,000000,25.8651,26.0045,25.7176,25.9719,11385944.453898,0
+XRT.US,D,20120309,000000,26.0263,26.3765,25.9472,26.2835,13744205.53098,0
+XRT.US,D,20120312,000000,26.3023,26.3023,26.1035,26.2173,7795474.5280102,0
+XRT.US,D,20120313,000000,26.3765,26.5694,26.1767,26.5536,14221248.259586,0
+XRT.US,D,20120314,000000,26.5882,26.6002,26.3805,26.4982,7564418.3118724,0
+XRT.US,D,20120315,000000,26.5121,26.6714,26.2439,26.6714,16461370.877894,0
+XRT.US,D,20120316,000000,26.6822,26.7178,26.3379,26.4033,18610786.715182,0
+XRT.US,D,20120319,000000,26.3716,26.5764,26.1767,26.4339,14868290.772819,0
+XRT.US,D,20120320,000000,26.3093,26.701,26.2301,26.6051,15189824.321918,0
+XRT.US,D,20120321,000000,26.6912,26.791,26.6456,26.6664,11527932.370525,0
+XRT.US,D,20120322,000000,26.4893,26.7534,26.4339,26.613,13997175.55285,0
+XRT.US,D,20120323,000000,26.5694,26.6734,26.1687,26.6595,11602658.650224,0
+XRT.US,D,20120326,000000,26.8257,27.2323,26.8088,27.1997,16547318.885972,0
+XRT.US,D,20120327,000000,27.1819,27.2867,27.0523,27.073,11073369.486912,0
+XRT.US,D,20120328,000000,27.0908,27.0908,26.5843,26.7872,12156089.38808,0
+XRT.US,D,20120329,000000,26.6051,26.7792,26.4715,26.7327,18319215.847969,0
+XRT.US,D,20120330,000000,26.884,26.897,26.4864,26.5141,6893769.9398282,0
+XRT.US,D,20120402,000000,26.4715,26.8306,26.4488,26.7396,10871275.276107,0
+XRT.US,D,20120403,000000,26.7446,27.0335,26.6734,26.7792,11711706.114131,0
+XRT.US,D,20120404,000000,26.521,26.6546,26.3211,26.521,14859625.318182,0
+XRT.US,D,20120405,000000,26.425,26.6714,26.3765,26.3943,11289039.542955,0
+XRT.US,D,20120409,000000,26.0045,26.1935,25.8492,26.1509,14062165.957235,0
+XRT.US,D,20120410,000000,26.1341,26.1549,25.4218,25.4386,22697160.606528,0
+XRT.US,D,20120411,000000,25.7266,25.8799,25.6692,25.8749,11826837.489324,0
+XRT.US,D,20120412,000000,25.9066,26.2697,25.8067,26.2093,13138879.100604,0
+XRT.US,D,20120413,000000,26.0817,26.2213,25.8294,25.9145,16429015.66934,0
+XRT.US,D,20120416,000000,26.056,26.2093,25.691,26.0343,16219509.37655,0
+XRT.US,D,20120417,000000,26.2974,26.6773,26.1935,26.5536,19462934.565939,0
+XRT.US,D,20120418,000000,26.4626,26.6002,26.3211,26.5121,13983821.069393,0
+XRT.US,D,20120419,000000,26.4656,26.6872,26.1293,26.2776,15896800.285197,0
+XRT.US,D,20120420,000000,26.4072,26.5348,26.2835,26.3765,12783935.084041,0
+XRT.US,D,20120423,000000,26.1253,26.1293,25.8245,26.0719,9860565.6769626,0
+XRT.US,D,20120424,000000,26.0095,26.0125,25.4684,25.681,25216758.035167,0
+XRT.US,D,20120425,000000,25.9877,26.2341,25.9145,26.2035,19059334.420847,0
+XRT.US,D,20120426,000000,26.1639,26.6268,26.0767,26.5764,15474059.926761,0
+XRT.US,D,20120427,000000,26.6773,27.0997,26.5635,27.0256,15714631.667214,0
+XRT.US,D,20120430,000000,27.1927,27.2798,26.6734,26.7218,15353120.584422,0
+XRT.US,D,20120501,000000,26.6318,27.0908,26.5596,26.5882,11728436.617473,0
+XRT.US,D,20120502,000000,26.6773,27.077,26.6368,27.0216,11320707.41812,0
+XRT.US,D,20120503,000000,26.892,27.1512,26.5507,26.7139,22079214.532953,0
+XRT.US,D,20120504,000000,26.5348,26.8218,26.2341,26.2489,29122235.886086,0
+XRT.US,D,20120507,000000,26.1935,26.3855,26.0995,26.1293,16406846.135157,0
+XRT.US,D,20120508,000000,25.9066,26.0263,25.3506,25.8294,41198317.645991,0
+XRT.US,D,20120509,000000,25.6226,26.1173,25.497,25.9195,22068855.003666,0
+XRT.US,D,20120510,000000,26.0629,26.2667,25.8492,26.0589,14981943.370439,0
+XRT.US,D,20120511,000000,25.8562,26.2776,25.8562,25.9353,12862285.025805,0
+XRT.US,D,20120514,000000,25.7098,25.9511,25.5682,25.6266,16279498.419739,0
+XRT.US,D,20120515,000000,25.5484,26.0045,25.5484,25.687,14708837.512594,0
+XRT.US,D,20120516,000000,25.7226,25.9422,25.5446,25.5584,23730687.652654,0
+XRT.US,D,20120517,000000,25.7226,25.7226,24.667,24.6709,23604147.55397,0
+XRT.US,D,20120518,000000,24.8341,25.0251,24.573,24.7441,29353841.968936,0
+XRT.US,D,20120521,000000,24.8797,25.2754,24.6155,25.2487,21211828.096625,0
+XRT.US,D,20120522,000000,25.2487,25.5682,25.1181,25.2714,16550902.116659,0
+XRT.US,D,20120523,000000,25.1389,25.6356,25.0865,25.5682,16795183.43585,0
+XRT.US,D,20120524,000000,25.5682,25.6583,25.3744,25.5812,8025354.1911098,0
+XRT.US,D,20120525,000000,25.6266,25.8196,25.5634,25.7147,12001018.889001,0
+XRT.US,D,20120529,000000,25.9195,25.9679,25.5484,25.9293,29097062.300674,0
+XRT.US,D,20120530,000000,25.6494,25.6692,25.3378,25.4258,14943987.40554,0
+XRT.US,D,20120531,000000,25.413,25.4386,25.0331,25.2843,15322069.28774,0
+XRT.US,D,20120601,000000,24.8125,25.0123,24.3356,24.4662,30957945.688647,0
+XRT.US,D,20120604,000000,24.4662,24.6462,24.1694,24.5275,20588422.77652,0
+XRT.US,D,20120605,000000,24.4365,24.7847,24.4078,24.7273,16976065.325296,0
+XRT.US,D,20120606,000000,24.8461,25.3437,24.8461,25.311,10765718.050724,0
+XRT.US,D,20120607,000000,25.5614,25.6375,24.8727,24.9133,20174496.458028,0
+XRT.US,D,20120608,000000,24.9103,25.2458,24.8303,25.224,12152789.177023,0
+XRT.US,D,20120611,000000,25.4684,25.5118,24.6759,24.7075,17305513.316225,0
+XRT.US,D,20120612,000000,24.8391,25.1409,24.6838,25.1231,28462301.828652,0
+XRT.US,D,20120613,000000,24.9529,25.0123,24.3632,24.4553,28606136.448372,0
+XRT.US,D,20120614,000000,24.4998,24.9569,24.4414,24.8679,19688285.914939,0
+XRT.US,D,20120615,000000,24.9064,25.2052,24.8173,25.1587,14144662.136596,0
+XRT.US,D,20120618,000000,24.9984,25.2428,24.8421,25.2091,13942027.156138,0
+XRT.US,D,20120619,000000,25.3308,25.6563,25.2893,25.5376,17273423.943968,0
+XRT.US,D,20120620,000000,25.5792,25.7048,25.311,25.5702,8734118.2319875,0
+XRT.US,D,20120621,000000,25.5564,25.6207,24.8975,24.9767,22540058.43081,0
+XRT.US,D,20120622,000000,25.1102,25.1933,24.9261,25.0973,12626678.25831,0
+XRT.US,D,20120625,000000,24.8075,24.9233,24.5908,24.6759,8677862.0155777,0
+XRT.US,D,20120626,000000,24.7273,24.9984,24.4582,24.9233,16359870.941081,0
+XRT.US,D,20120627,000000,24.8253,24.9529,24.6462,24.8025,12161273.701253,0
+XRT.US,D,20120628,000000,24.5908,24.8639,24.3979,24.7897,16956328.749156,0
+XRT.US,D,20120629,000000,25.1824,25.7335,24.6977,25.6454,25719817.343373,0
+XRT.US,D,20120702,000000,25.6336,25.8591,25.5465,25.8136,11751096.38209,0
+XRT.US,D,20120703,000000,25.8176,26.0857,25.685,25.9907,9996860.855864,0
+XRT.US,D,20120705,000000,25.965,26.4112,25.9274,26.2667,13282011.225168,0
+XRT.US,D,20120706,000000,26.0165,26.1687,25.8918,26.0431,6307704.0061408,0
+XRT.US,D,20120709,000000,26.0719,26.1035,25.8008,25.9185,7044326.2757895,0
+XRT.US,D,20120710,000000,26.0955,26.1995,25.7542,25.874,10696857.352881,0
+XRT.US,D,20120711,000000,25.874,25.8977,25.4516,25.6207,12015773.308847,0
+XRT.US,D,20120712,000000,25.3674,25.4842,24.9855,25.3071,15640486.588542,0
+XRT.US,D,20120713,000000,25.405,25.7869,25.405,25.7018,8438278.8222651,0
+XRT.US,D,20120716,000000,25.585,25.6939,25.3714,25.5465,8681883.926694,0
+XRT.US,D,20120717,000000,25.6632,25.8275,25.3812,25.6029,10505496.661589,0
+XRT.US,D,20120718,000000,25.5544,26.0263,25.497,25.8473,7601603.0482762,0
+XRT.US,D,20120719,000000,26.0085,26.1173,25.8235,25.9659,4979195.7062457,0
+XRT.US,D,20120720,000000,25.8512,25.8512,25.5238,25.6286,9067158.5506642,0
+XRT.US,D,20120723,000000,25.1973,25.4762,25.0182,25.317,13705248.889528,0
+XRT.US,D,20120724,000000,25.413,25.413,24.9449,25.0904,11380088.979885,0
+XRT.US,D,20120725,000000,25.1063,25.1448,24.8341,24.9351,8023880.4674587,0
+XRT.US,D,20120726,000000,25.3714,25.4842,24.9855,25.2378,7410609.2717209,0
+XRT.US,D,20120727,000000,25.4476,25.9996,25.4446,25.8641,14321829.393382,0
+XRT.US,D,20120730,000000,25.8473,25.9857,25.679,25.8136,6226026.5621416,0
+XRT.US,D,20120731,000000,25.689,25.8918,25.5446,25.6553,6671912.8724892,0
+XRT.US,D,20120801,000000,25.7869,25.8423,25.3486,25.3615,8404556.0224216,0
+XRT.US,D,20120802,000000,25.0479,25.495,24.9351,25.1854,13061539.943238,0
+XRT.US,D,20120803,000000,25.6158,25.8275,25.585,25.7701,7178270.370183,0
+XRT.US,D,20120806,000000,25.9462,26.0807,25.8473,25.9274,6017071.1468482,0
+XRT.US,D,20120807,000000,26.0579,26.4112,26.0579,26.2737,13495269.549641,0
+XRT.US,D,20120808,000000,26.1687,26.3855,26.0995,26.2835,5275995.3611456,0
+XRT.US,D,20120809,000000,26.2737,26.3261,26.1629,26.2083,3708483.0473974,0
+XRT.US,D,20120810,000000,26.2291,26.2627,25.8641,26.0807,7501212.9527318,0
+XRT.US,D,20120813,000000,26.0293,26.1173,25.7473,26.0223,4950617.798984,0
+XRT.US,D,20120814,000000,26.1727,26.2974,26.0125,26.0719,10380954.883658,0
+XRT.US,D,20120815,000000,26.0757,26.2213,25.9719,26.1837,5664612.6491172,0
+XRT.US,D,20120816,000000,26.2123,26.5071,26.0897,26.4943,11156762.232033,0
+XRT.US,D,20120817,000000,26.6466,26.7634,26.5309,26.6714,13098183.90999,0
+XRT.US,D,20120820,000000,26.5972,26.6922,26.3805,26.5121,9509523.2881721,0
+XRT.US,D,20120821,000000,26.6011,26.796,26.4903,26.5388,7288925.9920653,0
+XRT.US,D,20120822,000000,26.4587,26.6595,26.4587,26.5892,8541280.7846919,0
+XRT.US,D,20120823,000000,26.4537,26.4537,26.1341,26.2479,9537102.5404493,0
+XRT.US,D,20120824,000000,26.1549,26.4072,26.1381,26.3379,5204833.1072302,0
+XRT.US,D,20120827,000000,26.4399,26.5121,26.3063,26.3558,7237811.6358839,0
+XRT.US,D,20120828,000000,26.3191,26.5348,26.3191,26.4814,7023380.801511,0
+XRT.US,D,20120829,000000,26.522,26.6792,26.522,26.6466,4158344.7727792,0
+XRT.US,D,20120830,000000,26.609,26.7456,26.4814,26.5694,6952757.2956794,0
+XRT.US,D,20120831,000000,26.7356,26.7446,26.4122,26.5714,5556002.8548549,0
+XRT.US,D,20120904,000000,26.5714,26.8445,26.4122,26.7792,11800156.824376,0
+XRT.US,D,20120905,000000,26.795,26.9206,26.6902,26.8346,7987924.8448819,0
+XRT.US,D,20120906,000000,27.0147,27.5073,26.979,27.4985,9688980.9824022,0
+XRT.US,D,20120907,000000,27.5449,27.6528,27.4667,27.5687,10261686.367927,0
+XRT.US,D,20120910,000000,27.5212,27.6676,27.5024,27.5301,5014068.7787332,0
+XRT.US,D,20120911,000000,27.4855,27.6528,27.3965,27.4273,6647191.1077027,0
+XRT.US,D,20120912,000000,27.5529,27.7438,27.5301,27.6805,6325355.334069,0
+XRT.US,D,20120913,000000,27.6557,28.1336,27.5429,28.0366,9697671.7066492,0
+XRT.US,D,20120914,000000,28.1366,28.4096,28.09,28.2622,8021714.3564955,0
+XRT.US,D,20120917,000000,28.2939,28.2939,28.008,28.104,6734067.0158568,0
+XRT.US,D,20120918,000000,28.0198,28.0426,27.7082,27.7913,8404323.5420103,0
+XRT.US,D,20120919,000000,27.8477,28.1632,27.7883,28.0604,7918761.9225042,0
+XRT.US,D,20120920,000000,27.9565,28.0604,27.7547,27.9822,9125083.5721139,0
+XRT.US,D,20120921,000000,28.1406,28.2751,27.8516,27.8714,7972006.0014106,0
+XRT.US,D,20120924,000000,27.726,27.8002,27.6142,27.6686,7383118.9684706,0
+XRT.US,D,20120925,000000,27.7131,27.822,27.262,27.2798,10151999.077498,0
+XRT.US,D,20120926,000000,27.1284,27.3649,27.0087,27.1977,5981959.5292431,0
+XRT.US,D,20120927,000000,27.2749,27.5489,27.1195,27.4441,7771720.0838919,0
+XRT.US,D,20120928,000000,27.3333,27.3867,27.1166,27.3193,6361002.6674046,0
+XRT.US,D,20121001,000000,27.4747,27.6122,27.2017,27.2343,5987186.295361,0
+XRT.US,D,20121002,000000,27.3589,27.3847,26.979,27.0829,8026555.0029736,0
+XRT.US,D,20121003,000000,27.1611,27.3371,27.0612,27.2403,8277737.9580283,0
+XRT.US,D,20121004,000000,27.2897,27.6864,27.2897,27.6657,13730731.774965,0
+XRT.US,D,20121005,000000,27.8318,28.0198,27.6271,27.722,6331589.8522308,0
+XRT.US,D,20121008,000000,27.632,27.905,27.6201,27.8754,5330607.0313412,0
+XRT.US,D,20121009,000000,27.8596,27.8754,27.3689,27.3925,8350421.4424614,0
+XRT.US,D,20121010,000000,27.4273,27.5261,27.2403,27.2847,8883205.8982197,0
+XRT.US,D,20121011,000000,27.5351,27.6498,27.2303,27.2561,9730504.0054388,0
+XRT.US,D,20121012,000000,27.262,27.3589,27.0305,27.0918,6613640.1412069,0
+XRT.US,D,20121015,000000,27.1363,27.2561,26.9256,27.2403,7078005.6119038,0
+XRT.US,D,20121016,000000,27.3767,27.5351,27.2947,27.4441,7555331.3601417,0
+XRT.US,D,20121017,000000,27.4955,27.6726,27.3371,27.5034,10084583.801342,0
+XRT.US,D,20121018,000000,27.5123,27.7082,27.4311,27.5627,9154804.6765289,0
+XRT.US,D,20121019,000000,27.5173,27.5173,26.9662,27.0829,9067329.3732273,0
+XRT.US,D,20121022,000000,26.9998,27.1116,26.8474,27.0532,7419138.2704644,0
+XRT.US,D,20121023,000000,26.7614,27.0305,26.5487,26.9128,9729897.5348004,0
+XRT.US,D,20121024,000000,27.0612,27.0701,26.7702,26.8078,6033184.0609239,0
+XRT.US,D,20121025,000000,26.9998,27.0087,26.5012,26.7268,10346019.142538,0
+XRT.US,D,20121026,000000,26.8,26.9009,26.4834,26.8248,7298278.7800925,0
+XRT.US,D,20121031,000000,26.897,27.1581,26.7742,27.1284,8049687.8146877,0
+XRT.US,D,20121101,000000,27.1522,27.6963,27.0572,27.632,12169330.663683,0
+XRT.US,D,20121102,000000,27.8318,27.8398,27.2947,27.3411,7408443.1607577,0
+XRT.US,D,20121105,000000,27.2749,27.4827,27.2017,27.4311,3449452.362283,0
+XRT.US,D,20121106,000000,27.5845,27.8635,27.5539,27.7636,6706680.8233994,0
+XRT.US,D,20121107,000000,27.4351,27.6142,27.1324,27.2531,10328081.762626,0
+XRT.US,D,20121108,000000,27.1888,27.2442,26.5912,26.6624,14530688.784158,0
+XRT.US,D,20121109,000000,26.5091,26.7524,26.3191,26.524,10120969.007289,0
+XRT.US,D,20121112,000000,26.5408,26.6298,26.3864,26.426,5267865.6222389,0
+XRT.US,D,20121113,000000,26.3567,26.8168,26.3311,26.519,8511958.9401138,0
+XRT.US,D,20121114,000000,26.7614,26.8574,26.1509,26.1895,13032484.945741,0
+XRT.US,D,20121115,000000,26.1381,26.3113,25.9383,26.2093,9336106.0414995,0
+XRT.US,D,20121116,000000,26.2301,26.3518,26.0125,26.2737,10817157.879481,0
+XRT.US,D,20121119,000000,26.7178,26.9385,26.4606,26.9256,7104056.5581727,0
+XRT.US,D,20121120,000000,26.9662,27.0275,26.7268,26.9256,6058221.1904423,0
+XRT.US,D,20121121,000000,27.0058,27.1611,26.8445,27.1067,3303606.2816126,0
+XRT.US,D,20121123,000000,27.2531,27.539,27.1888,27.5123,5030219.0918314,0
+XRT.US,D,20121126,000000,27.4103,27.4747,27.0354,27.2491,13122885.459087,0
+XRT.US,D,20121127,000000,27.1888,27.5588,27.0978,27.3145,10412562.111758,0
+XRT.US,D,20121128,000000,27.0918,27.7883,27.0483,27.7883,13320920.359754,0
+XRT.US,D,20121129,000000,27.5687,27.7586,27.4609,27.5845,11943772.103882,0
+XRT.US,D,20121130,000000,27.6379,27.6518,27.3609,27.5459,8092859.4270761,0
+XRT.US,D,20121203,000000,27.7547,27.7547,27.3767,27.4441,8675592.8046059,0
+XRT.US,D,20121204,000000,27.4529,27.4529,27.1017,27.3371,11199876.229711,0
+XRT.US,D,20121205,000000,27.2719,27.4529,27.0483,27.2303,6290958.3410326,0
+XRT.US,D,20121206,000000,27.2947,27.4529,27.1393,27.3145,5598281.9446205,0
+XRT.US,D,20121207,000000,27.5588,27.5588,27.1749,27.3273,6295198.5815789,0
+XRT.US,D,20121210,000000,27.2215,27.3847,27.1067,27.1799,14460734.417597,0
+XRT.US,D,20121211,000000,27.3273,27.5727,27.1927,27.2719,6420143.6624841,0
+XRT.US,D,20121212,000000,27.4777,27.4777,27.079,27.1324,8252593.6853639,0
+XRT.US,D,20121213,000000,27.2403,27.4055,27.0394,27.1363,7843182.5407732,0
+XRT.US,D,20121214,000000,26.8662,27.2056,26.8662,27.0226,8562781.1796044,0
+XRT.US,D,20121217,000000,27.0661,27.4667,27.0305,27.4667,5630837.2884852,0
+XRT.US,D,20121218,000000,27.6271,27.8635,27.4609,27.7309,14399755.816484,0
+XRT.US,D,20121219,000000,27.7309,27.9377,27.6657,27.6657,5742610.8379107,0
+XRT.US,D,20121220,000000,27.6577,27.722,27.4865,27.6142,7914797.6260984,0
+XRT.US,D,20121221,000000,27.1581,27.4263,26.9236,27.3669,12639398.979949,0
+XRT.US,D,20121224,000000,27.4648,27.4648,27.2996,27.3164,917825.5885328,0
+XRT.US,D,20121226,000000,27.3253,27.3669,26.7812,26.8426,15820328.380844,0
+XRT.US,D,20121227,000000,26.8188,26.9286,26.4072,26.8989,14078347.60465,0
+XRT.US,D,20121228,000000,26.6822,26.9998,26.6258,26.7634,7747837.2701552,0
+XRT.US,D,20121231,000000,26.6852,27.4441,26.6526,27.4103,9564026.8044372,0
+XRT.US,D,20130102,000000,28.1178,28.1178,27.4609,27.6152,18907460.022032,0
+XRT.US,D,20130103,000000,27.8734,28.0812,27.6419,27.8655,17717986.126755,0
+XRT.US,D,20130104,000000,27.9298,28.1652,27.8616,28.0862,8428973.5411046,0
+XRT.US,D,20130107,000000,28.0426,28.0426,27.6735,27.7854,8509231.8438101,0
+XRT.US,D,20130108,000000,27.7329,27.8378,27.5687,27.6696,7740194.729328,0
+XRT.US,D,20130109,000000,27.7052,27.8437,27.6281,27.6874,10973749.609078,0
+XRT.US,D,20130110,000000,27.6735,27.723,27.4569,27.7013,16413591.099438,0
+XRT.US,D,20130111,000000,27.6696,27.7191,27.5351,27.6963,12957583.80034,0
+XRT.US,D,20130114,000000,27.723,27.8101,27.3867,27.7804,20579482.388527,0
+XRT.US,D,20130115,000000,27.6785,28.4175,27.6577,28.3592,31978941.029816,0
+XRT.US,D,20130116,000000,28.2296,28.5511,28.2296,28.4492,9383336.964027,0
+XRT.US,D,20130117,000000,28.5511,28.7113,28.5016,28.6371,18767080.263381,0
+XRT.US,D,20130118,000000,28.6283,28.8113,28.5115,28.7845,14588148.844785,0
+XRT.US,D,20130122,000000,28.7885,28.8202,28.6332,28.8163,11126015.181455,0
+XRT.US,D,20130123,000000,28.6737,28.8697,28.6737,28.837,6111857.4536947,0
+XRT.US,D,20130124,000000,29.0972,29.4128,28.9735,29.0844,18205305.500327,0
+XRT.US,D,20130125,000000,29.1625,29.4949,29.1625,29.4949,18030382.184903,0
+XRT.US,D,20130128,000000,29.4306,29.4998,29.2456,29.4356,11841493.863083,0
+XRT.US,D,20130129,000000,29.4256,29.4722,29.1704,29.4722,12109183.938128,0
+XRT.US,D,20130130,000000,29.4168,29.49,29.0893,29.1962,12279068.493333,0
+XRT.US,D,20130131,000000,29.0952,29.4939,29.0952,29.4593,15435726.939281,0
+XRT.US,D,20130201,000000,29.6225,29.67,29.3534,29.4998,18472111.139025,0
+XRT.US,D,20130204,000000,29.299,29.4306,29.0972,29.1625,14355417.758901,0
+XRT.US,D,20130205,000000,29.2594,29.8135,29.21,29.6878,26714338.219612,0
+XRT.US,D,20130206,000000,29.5909,29.857,29.5276,29.7818,8620462.6020144,0
+XRT.US,D,20130207,000000,29.8382,29.9055,29.4,29.6463,16222644.82975,0
+XRT.US,D,20130208,000000,29.7818,29.8965,29.6819,29.8787,10288531.790733,0
+XRT.US,D,20130211,000000,29.9134,29.9134,29.7235,29.7818,10383774.972126,0
+XRT.US,D,20130212,000000,29.8739,29.9895,29.7373,29.7987,8964322.3568786,0
+XRT.US,D,20130213,000000,29.8471,29.9995,29.674,29.7561,16043150.747282,0
+XRT.US,D,20130214,000000,29.6661,29.8739,29.5088,29.7561,13846869.891418,0
+XRT.US,D,20130215,000000,29.6493,30.1409,29.4128,29.6463,36775422.294504,0
+XRT.US,D,20130219,000000,29.9381,30.3002,29.8046,30.1785,25612858.160031,0
+XRT.US,D,20130220,000000,30.1924,30.2804,29.6493,29.6819,27112854.119185,0
+XRT.US,D,20130221,000000,29.6374,29.9134,29.4356,29.5731,20333521.145668,0
+XRT.US,D,20130222,000000,29.5691,29.7066,29.3446,29.5731,12987581.85968,0
+XRT.US,D,20130225,000000,29.7195,29.7195,28.9646,28.9646,19255167.833097,0
+XRT.US,D,20130226,000000,29.028,29.2872,28.7697,29.0844,21515034.103034,0
+XRT.US,D,20130227,000000,29.115,29.674,29.115,29.5523,12988130.715608,0
+XRT.US,D,20130228,000000,29.491,29.7393,29.3802,29.4771,9068730.3204018,0
+XRT.US,D,20130301,000000,29.3426,29.6443,29.2892,29.6255,11210833.132576,0
+XRT.US,D,20130304,000000,29.4761,29.8927,29.4761,29.8431,13425787.219393,0
+XRT.US,D,20130305,000000,30.0549,30.2468,29.9085,30.1756,12757960.957386,0
+XRT.US,D,20130306,000000,30.2369,30.2804,30.0073,30.0727,5831974.2864662,0
+XRT.US,D,20130307,000000,30.1399,30.3329,30.0974,30.2557,10860153.615384,0
+XRT.US,D,20130308,000000,30.317,30.5604,30.227,30.5416,5825896.4398859,0
+XRT.US,D,20130311,000000,30.3101,30.5634,30.3101,30.5188,11391464.347491,0
+XRT.US,D,20130312,000000,30.511,30.5842,30.3655,30.4348,7082451.0416827,0
+XRT.US,D,20130313,000000,30.5742,30.874,30.514,30.8384,16328683.188506,0
+XRT.US,D,20130314,000000,30.9235,31.1145,30.9057,31.0363,16121191.38902,0
+XRT.US,D,20130315,000000,30.8602,31.0789,30.785,30.9314,6537537.1731581,0
+XRT.US,D,20130318,000000,30.7038,30.9235,30.6474,30.8078,4589156.2446272,0
+XRT.US,D,20130319,000000,30.9393,30.9393,30.2122,30.4962,13943706.069022,0
+XRT.US,D,20130320,000000,30.6514,31.0115,30.6514,30.9482,7629411.7486117,0
+XRT.US,D,20130321,000000,30.883,30.9057,30.4962,30.6682,8515098.4364514,0
+XRT.US,D,20130322,000000,30.883,30.9809,30.7494,30.8958,3588044.0433348,0
+XRT.US,D,20130325,000000,31.0313,31.1382,30.7494,30.9017,10245928.239175,0
+XRT.US,D,20130326,000000,30.9136,30.9809,30.7296,30.9097,5117789.4088663,0
+XRT.US,D,20130327,000000,30.7494,30.8958,30.6286,30.8513,4365867.9065817,0
+XRT.US,D,20130328,000000,30.9136,30.9937,30.7988,30.9522,12280782.783671,0
+XRT.US,D,20130401,000000,30.9581,31.0027,30.5742,30.6198,6307053.060989,0
+XRT.US,D,20130402,000000,30.78,30.8859,30.6474,30.7009,6368537.0543013,0
+XRT.US,D,20130403,000000,30.8552,30.8552,30.2369,30.3378,10586838.525169,0
+XRT.US,D,20130404,000000,30.3329,30.8651,30.2557,30.8552,9046305.0577658,0
+XRT.US,D,20130405,000000,30.3814,30.8513,30.317,30.8384,5744203.8341206,0
+XRT.US,D,20130408,000000,30.972,31.1045,30.7346,31.1045,4964125.921668,0
+XRT.US,D,20130409,000000,31.1827,31.2015,30.8345,30.9136,4734923.4841146,0
+XRT.US,D,20130410,000000,30.8602,31.4617,30.8602,31.4577,6064896.4106012,0
+XRT.US,D,20130411,000000,31.7754,32.2789,31.5794,32.089,15966861.794904,0
+XRT.US,D,20130412,000000,31.8188,32.172,31.8188,32.1107,17255113.584612,0
+XRT.US,D,20130415,000000,31.8862,32.0108,30.9849,31.0828,17591301.485901,0
+XRT.US,D,20130416,000000,31.2341,31.432,31.1481,31.4093,9507476.4497677,0
+XRT.US,D,20130417,000000,31.2639,31.3401,30.6772,30.9433,7451852.3074794,0
+XRT.US,D,20130418,000000,31.0551,31.1145,30.4962,30.6286,13005886.154328,0
+XRT.US,D,20130419,000000,30.696,31.0403,30.598,30.9898,11452623.879012,0
+XRT.US,D,20130422,000000,30.9314,31.1787,30.7038,31.1045,6819847.2337242,0
+XRT.US,D,20130423,000000,31.2975,31.526,31.1421,31.4667,5949940.9118933,0
+XRT.US,D,20130424,000000,31.4667,31.7308,31.3627,31.7268,5855126.3030838,0
+XRT.US,D,20130425,000000,31.8712,32.4273,31.813,32.2403,12123263.153997,0
+XRT.US,D,20130426,000000,32.1295,32.2136,31.9821,32.1107,7769483.218021,0
+XRT.US,D,20130429,000000,32.0543,32.2927,32.0543,32.1107,14195155.871158,0
+XRT.US,D,20130430,000000,32.1107,32.3264,32.0731,32.3105,5760041.8148403,0
+XRT.US,D,20130501,000000,32.1899,32.3412,31.8594,31.889,7277819.493109,0
+XRT.US,D,20130502,000000,31.7556,32.2927,31.7556,32.266,4837755.6347626,0
+XRT.US,D,20130503,000000,32.5629,32.9556,32.3215,32.7785,8334002.2607135,0
+XRT.US,D,20130506,000000,32.7854,32.8883,32.6717,32.7666,8630069.0969253,0
+XRT.US,D,20130507,000000,32.9556,33.0902,32.6429,33.0902,6397942.7939843,0
+XRT.US,D,20130508,000000,33.0654,33.2208,32.9794,33.1544,4992076.1318191,0
+XRT.US,D,20130509,000000,33.2613,33.381,33.0634,33.1446,6726387.0760069,0
+XRT.US,D,20130510,000000,33.201,33.6195,33.192,33.6195,12057841.144673,0
+XRT.US,D,20130513,000000,33.6451,33.6649,33.4048,33.4968,4677850.5539117,0
+XRT.US,D,20130514,000000,33.5749,34.031,33.5155,34.0092,6002656.35056,0
+XRT.US,D,20130515,000000,34.0449,34.3318,33.9489,34.1992,10067881.599963,0
+XRT.US,D,20130516,000000,34.5108,34.5108,33.66,33.8272,24560703.368249,0
+XRT.US,D,20130517,000000,33.8272,34.2932,33.8203,34.1903,40796031.520616,0
+XRT.US,D,20130520,000000,34.0824,34.4782,34.0824,34.3506,6189813.1895435,0
+XRT.US,D,20130521,000000,34.4604,34.7176,34.4138,34.5979,4951167.665696,0
+XRT.US,D,20130522,000000,34.6988,34.9887,34.1141,34.2704,10606912.703297,0
+XRT.US,D,20130523,000000,33.9845,34.492,33.9845,34.4466,6787108.9378836,0
+XRT.US,D,20130524,000000,34.1002,34.1606,33.8559,34.119,7669686.4529177,0
+XRT.US,D,20130528,000000,34.4466,34.685,34.1942,34.2972,7581321.6593466,0
+XRT.US,D,20130529,000000,34.1972,34.2823,33.9123,34.0884,5444777.1505725,0
+XRT.US,D,20130530,000000,34.1468,34.4366,34.1052,34.2061,4535006.5029009,0
+XRT.US,D,20130531,000000,34.2032,34.5692,34.1062,34.119,5711754.6226177,0
+XRT.US,D,20130603,000000,34.2932,34.2932,33.7381,34.1734,9299032.4913794,0
+XRT.US,D,20130604,000000,34.2279,34.3536,33.7619,34.0468,10277266.598626,0
+XRT.US,D,20130605,000000,33.9073,34.1754,33.6263,33.661,12991845.348268,0
+XRT.US,D,20130606,000000,33.7075,33.9073,33.3672,33.9043,7843064.2789987,0
+XRT.US,D,20130607,000000,34.1725,34.5048,34.126,34.4396,6920125.1322005,0
+XRT.US,D,20130610,000000,34.5603,34.6602,34.401,34.5454,5620417.1121345,0
+XRT.US,D,20130611,000000,34.2684,34.491,33.9043,34.1814,7358746.9350855,0
+XRT.US,D,20130612,000000,34.4466,34.4782,33.7253,33.7777,11471070.694261,0
+XRT.US,D,20130613,000000,33.8371,34.3724,33.7965,34.3318,5931434.4603652,0
+XRT.US,D,20130614,000000,34.2764,34.5405,34.0508,34.1299,9107465.600071,0
+XRT.US,D,20130617,000000,34.2784,34.5058,34.1141,34.3278,9809872.8178748,0
+XRT.US,D,20130618,000000,34.2635,34.6474,34.2635,34.6474,12921239.025771,0
+XRT.US,D,20130619,000000,34.6899,34.6899,34.2328,34.2408,7380730.48494,0
+XRT.US,D,20130620,000000,33.8203,33.9301,33.2672,33.3721,11505759.803988,0
+XRT.US,D,20130621,000000,33.5116,33.6204,32.9902,33.2989,18827438.242875,0
+XRT.US,D,20130624,000000,32.9862,33.1862,32.5687,32.8962,11359364.86739,0
+XRT.US,D,20130625,000000,33.1258,33.3206,32.9496,33.201,3901806.6819883,0
+XRT.US,D,20130626,000000,33.5561,33.6412,33.2752,33.4285,5683101.9173106,0
+XRT.US,D,20130627,000000,33.6659,33.8677,33.6036,33.7709,4504858.8474704,0
+XRT.US,D,20130628,000000,33.7441,33.9766,33.6659,33.7887,5830090.1843498,0
+XRT.US,D,20130701,000000,33.9865,34.3258,33.9825,34.1082,3703489.7724753,0
+XRT.US,D,20130702,000000,34.0567,34.409,33.9637,34.1586,2898800.2707355,0
+XRT.US,D,20130703,000000,34.0706,34.304,33.8727,34.218,2000840.638745,0
+XRT.US,D,20130705,000000,34.4722,34.682,34.0646,34.6592,3551330.33246,0
+XRT.US,D,20130708,000000,34.8205,35.1479,34.6988,35.1035,7599001.2892378,0
+XRT.US,D,20130709,000000,35.3112,35.4626,35.1825,35.3854,5452876.5659473,0
+XRT.US,D,20130710,000000,35.425,35.4922,35.2577,35.4339,7155183.0437669,0
+XRT.US,D,20130711,000000,35.8108,35.8405,35.5842,35.7258,10174406.146015,0
+XRT.US,D,20130712,000000,35.7218,35.7614,35.5744,35.6416,9037376.7991855,0
+XRT.US,D,20130715,000000,35.6624,35.8405,35.5615,35.8207,3818858.6820017,0
+XRT.US,D,20130716,000000,35.8652,35.879,35.4536,35.5744,9381654.0080057,0
+XRT.US,D,20130717,000000,35.791,35.791,35.4705,35.5664,4736063.6489146,0
+XRT.US,D,20130718,000000,35.694,35.9671,35.607,35.796,3632989.5823402,0
+XRT.US,D,20130719,000000,35.7356,35.796,35.514,35.6714,7617057.9417092,0
+XRT.US,D,20130722,000000,35.602,35.787,35.5566,35.7188,3324628.5755053,0
+XRT.US,D,20130723,000000,35.8405,35.9147,35.611,35.6714,3191246.4772366,0
+XRT.US,D,20130724,000000,35.8563,35.8563,35.3211,35.4378,5396560.7132578,0
+XRT.US,D,20130725,000000,35.3854,35.8563,35.3854,35.8405,9815827.3487587,0
+XRT.US,D,20130726,000000,35.8058,35.8622,35.4497,35.8474,5185072.2722651,0
+XRT.US,D,20130729,000000,35.691,35.883,35.6416,35.787,7648226.4893809,0
+XRT.US,D,20130730,000000,35.9721,35.976,35.7455,35.9186,4450068.2684363,0
+XRT.US,D,20130731,000000,36.1076,36.3243,35.9948,36.0255,5912950.2460938,0
+XRT.US,D,20130801,000000,36.2303,36.6319,36.2303,36.5904,6189076.327718,0
+XRT.US,D,20130802,000000,36.5281,36.6893,36.3669,36.6517,3909912.1620693,0
+XRT.US,D,20130805,000000,36.626,36.7121,36.5053,36.5993,6575075.6841009,0
+XRT.US,D,20130806,000000,36.4331,36.4707,35.7831,36.1511,7395206.9390766,0
+XRT.US,D,20130807,000000,35.879,35.9859,35.5516,35.6278,8600623.9366508,0
+XRT.US,D,20130808,000000,35.9404,36.0957,35.7258,35.9572,5585996.871057,0
+XRT.US,D,20130809,000000,35.976,36.0631,35.6762,35.9098,4644112.5923023,0
+XRT.US,D,20130812,000000,35.8474,36.1195,35.5793,36.073,5021553.6371943,0
+XRT.US,D,20130813,000000,36.164,36.3005,35.8929,36.2659,7715426.4684593,0
+XRT.US,D,20130814,000000,36.0383,36.2481,35.981,36.0116,5711917.3589056,0
+XRT.US,D,20130815,000000,35.6684,35.6802,35.2607,35.2944,12197555.80719,0
+XRT.US,D,20130816,000000,35.2251,35.3854,34.9965,35.0213,8247231.4741368,0
+XRT.US,D,20130819,000000,34.9273,35.2429,34.8007,34.8106,6621087.6006453,0
+XRT.US,D,20130820,000000,35.0995,35.425,34.9719,35.3438,7608841.2753445,0
+XRT.US,D,20130821,000000,35.0649,35.1965,34.6434,34.8511,15123683.644888,0
+XRT.US,D,20130822,000000,34.9313,35.0085,34.6899,34.9045,9318578.0292679,0
+XRT.US,D,20130823,000000,34.9085,35.0134,34.5236,34.7918,9353806.8978631,0
+XRT.US,D,20130826,000000,34.8106,35.0995,34.7136,34.769,11438015.01212,0
+XRT.US,D,20130827,000000,34.4812,34.5554,34.0646,34.1171,15105921.130676,0
+XRT.US,D,20130828,000000,34.0913,34.486,34.0913,34.31,7469847.3021026,0
+XRT.US,D,20130829,000000,34.31,34.6988,34.218,34.6078,8666362.3214908,0
+XRT.US,D,20130830,000000,34.6988,34.6988,34.2239,34.3496,5604595.3039653,0
+XRT.US,D,20130903,000000,34.7948,34.8531,34.2714,34.4376,7848976.3569379,0
+XRT.US,D,20130904,000000,34.4198,34.8086,34.3377,34.7018,5416540.8884371,0
+XRT.US,D,20130905,000000,34.8571,35.0233,34.7423,34.9065,6812277.4693736,0
+XRT.US,D,20130906,000000,34.9946,35.0203,34.397,34.7295,6481072.7351623,0
+XRT.US,D,20130909,000000,34.8057,35.3597,34.8057,35.3043,5417317.1708542,0
+XRT.US,D,20130910,000000,35.5842,35.694,35.3814,35.6762,4749747.6480838,0
+XRT.US,D,20130911,000000,35.6594,35.8058,35.5744,35.7614,4301788.2189375,0
+XRT.US,D,20130912,000000,35.6278,35.7772,35.3597,35.4408,5815669.3233552,0
+XRT.US,D,20130913,000000,35.5368,35.6624,35.421,35.6198,3467505.9824012,0
+XRT.US,D,20130916,000000,35.8256,35.9948,35.6594,35.6762,3445071.6227056,0
+XRT.US,D,20130917,000000,35.7574,36.0819,35.7544,36.0591,5238800.5168978,0
+XRT.US,D,20130918,000000,36.073,36.5439,35.7722,36.4479,6949182.1512666,0
+XRT.US,D,20130919,000000,36.5311,36.6943,36.4707,36.5281,5152944.4902005,0
+XRT.US,D,20130920,000000,36.5716,36.6043,36.2619,36.3401,8225953.4517915,0
+XRT.US,D,20130923,000000,36.3401,36.3678,36.0166,36.2065,6338316.6223941,0
+XRT.US,D,20130924,000000,36.3133,36.5281,36.0631,36.3173,4517551.2671459,0
+XRT.US,D,20130925,000000,36.4291,36.4796,36.0304,36.1749,12056250.170032,0
+XRT.US,D,20130926,000000,36.3025,36.6478,36.2431,36.3847,10397949.201728,0
+XRT.US,D,20130927,000000,36.2837,36.4667,36.1749,36.3777,6620954.1771049,0
+XRT.US,D,20130930,000000,35.9315,36.3599,35.9018,36.2184,5443851.2720647,0
+XRT.US,D,20131001,000000,36.2353,36.7487,36.1699,36.6181,8919212.0600165,0
+XRT.US,D,20131002,000000,36.4291,36.6943,36.2025,36.6181,6545873.1120818,0
+XRT.US,D,20131003,000000,36.5657,36.7042,36.1413,36.3045,6218008.0095187,0
+XRT.US,D,20131004,000000,36.4083,36.5914,36.165,36.5389,4639705.5723306,0
+XRT.US,D,20131007,000000,36.2481,36.2619,35.8969,35.9098,7322376.8909059,0
+XRT.US,D,20131008,000000,35.9048,35.9354,35.2123,35.2153,12238128.692893,0
+XRT.US,D,20131009,000000,35.4448,35.4448,34.9313,35.2004,9066675.3957224,0
+XRT.US,D,20131010,000000,35.5882,35.9147,35.5664,35.889,6572212.1319037,0
+XRT.US,D,20131011,000000,35.7653,36.1195,35.6714,36.1007,7489743.5821769,0
+XRT.US,D,20131014,000000,35.7,36.2699,35.7,36.2303,5104015.4498858,0
+XRT.US,D,20131015,000000,36.0957,36.2481,35.8256,35.9186,8394044.8754753,0
+XRT.US,D,20131016,000000,36.0819,36.5439,36.0819,36.5281,11266399.994027,0
+XRT.US,D,20131017,000000,36.4667,36.6943,36.3253,36.6824,7754689.3775837,0
+XRT.US,D,20131018,000000,36.8714,37.0574,36.7279,37.0238,7172223.8579191,0
+XRT.US,D,20131021,000000,36.9564,37.0722,36.8436,37.001,3846683.5548875,0
+XRT.US,D,20131022,000000,37.1306,37.371,36.8239,36.9208,6885595.7264082,0
+XRT.US,D,20131023,000000,36.8624,36.9208,36.5567,36.8328,3768663.1288372,0
+XRT.US,D,20131024,000000,36.7892,37.0524,36.5953,37.0386,5505680.9536407,0
+XRT.US,D,20131025,000000,37.0989,37.1592,36.8832,37.0762,4450716.1812349,0
+XRT.US,D,20131028,000000,37.4452,37.4452,36.9644,37.1088,4530636.8819519,0
+XRT.US,D,20131029,000000,37.3106,37.3888,37.094,37.371,3399487.2679612,0
+XRT.US,D,20131030,000000,37.4293,37.5521,36.8932,37.1167,5048214.0864546,0
+XRT.US,D,20131031,000000,37.094,37.3799,36.9644,37.1682,5595922.7738374,0
+XRT.US,D,20131101,000000,37.3848,37.4115,37.0435,37.3354,3473831.4711588,0
+XRT.US,D,20131104,000000,37.4195,37.6895,37.4195,37.6559,5649699.5361211,0
+XRT.US,D,20131105,000000,37.6975,37.8033,37.2493,37.7073,5112468.6397995,0
+XRT.US,D,20131106,000000,37.7737,37.8122,37.3017,37.4027,6242722.6988144,0
+XRT.US,D,20131107,000000,37.4798,37.6658,36.911,36.9524,13040557.069937,0
+XRT.US,D,20131108,000000,37.0662,37.4759,36.9308,37.4759,7820560.1751797,0
+XRT.US,D,20131111,000000,37.3799,37.8923,37.3799,37.8528,4431033.1766685,0
+XRT.US,D,20131112,000000,37.8211,38.0982,37.7598,38.0536,10127780.683341,0
+XRT.US,D,20131113,000000,37.9755,38.5799,37.9755,38.5532,13926063.838153,0
+XRT.US,D,20131114,000000,38.4325,38.6769,38.3049,38.6334,8233575.7769307,0
+XRT.US,D,20131115,000000,38.8105,38.8945,38.5493,38.8717,6128374.6815291,0
+XRT.US,D,20131118,000000,39.0341,39.0341,38.4909,38.6334,12719107.415943,0
+XRT.US,D,20131119,000000,38.6304,38.9223,38.2772,38.3454,12904523.684195,0
+XRT.US,D,20131120,000000,38.4622,38.6819,38.2158,38.3593,10258071.802923,0
+XRT.US,D,20131121,000000,38.293,38.7571,38.211,38.6611,5856031.9659037,0
+XRT.US,D,20131122,000000,38.6729,38.6729,38.4276,38.6255,5611853.7467215,0
+XRT.US,D,20131125,000000,38.7629,38.8193,38.6472,38.7056,5639587.6490116,0
+XRT.US,D,20131126,000000,38.7481,39.0667,38.7481,38.8985,3185064.5198634,0
+XRT.US,D,20131127,000000,39.1409,39.2289,38.9262,39.0964,2657632.1674882,0
+XRT.US,D,20131129,000000,39.2072,39.2764,39.0301,39.0607,3886818.7709467,0
+XRT.US,D,20131202,000000,39.0607,39.1449,38.7095,38.8015,9755912.0928308,0
+XRT.US,D,20131203,000000,38.7313,38.8361,38.5532,38.7709,5341731.7244167,0
+XRT.US,D,20131204,000000,38.5493,38.7709,38.107,38.4276,13051854.607144,0
+XRT.US,D,20131205,000000,38.2456,38.5582,38.2456,38.3049,14531296.26558,0
+XRT.US,D,20131206,000000,38.5532,38.5671,38.0536,38.0843,8916391.9715483,0
+XRT.US,D,20131209,000000,38.196,38.3316,38.0447,38.1506,4492926.5376616,0
+XRT.US,D,20131210,000000,37.9794,38.2228,37.9379,37.9834,3993511.1072076,0
+XRT.US,D,20131211,000000,37.9309,38.1624,37.7202,37.7371,6632932.982996,0
+XRT.US,D,20131212,000000,37.8033,37.8627,37.5777,37.6757,6901629.7993008,0
+XRT.US,D,20131213,000000,37.9379,37.9379,37.5955,37.7291,5457099.6231587,0
+XRT.US,D,20131216,000000,37.8122,38.0496,37.7766,37.8923,4736170.7920607,0
+XRT.US,D,20131217,000000,37.8884,37.9873,37.6797,37.7291,4687730.9713943,0
+XRT.US,D,20131218,000000,37.8528,38.387,37.4986,38.3722,20705623.227374,0
+XRT.US,D,20131219,000000,38.2406,38.3593,38.0694,38.1753,10152556.0197,0
+XRT.US,D,20131220,000000,38.109,38.6294,38.0378,38.5433,13255458.929839,0
+XRT.US,D,20131223,000000,38.6165,38.8431,38.5611,38.7204,4821736.7236359,0
+XRT.US,D,20131224,000000,38.665,38.9075,38.665,38.7966,2821094.1986327,0
+XRT.US,D,20131226,000000,38.9173,39.0924,38.8699,39.0163,2011258.7935269,0
+XRT.US,D,20131227,000000,39.1063,39.1152,38.7175,38.7343,6525346.1025436,0
+XRT.US,D,20131230,000000,38.8015,39.0341,38.6462,38.9311,3942973.9089169,0
+XRT.US,D,20131231,000000,38.9707,39.1102,38.8699,38.9707,3958507.643533,0
+XRT.US,D,20140102,000000,38.8895,39.038,38.6116,38.6769,3951887.0057313,0
+XRT.US,D,20140103,000000,38.6502,38.8847,38.6076,38.7471,5391609.8912804,0
+XRT.US,D,20140106,000000,38.7046,38.8569,38.3346,38.3762,6396040.4977487,0
+XRT.US,D,20140107,000000,38.5127,38.665,38.2722,38.4375,7941294.3282864,0
+XRT.US,D,20140108,000000,38.3989,38.4375,38.115,38.2574,5965351.3308129,0
+XRT.US,D,20140109,000000,38.3396,38.3396,37.7351,37.9547,8303353.2562219,0
+XRT.US,D,20140110,000000,37.9606,38.0674,37.7281,37.9695,6865032.3286317,0
+XRT.US,D,20140113,000000,37.7964,37.8191,36.81,36.8714,16917278.104755,0
+XRT.US,D,20140114,000000,37.0158,37.367,36.8328,37.2928,8923182.4211286,0
+XRT.US,D,20140115,000000,37.3116,37.4215,37.095,37.1642,4604720.3027751,0
+XRT.US,D,20140116,000000,36.8763,36.997,36.6784,36.8664,14561212.451384,0
+XRT.US,D,20140117,000000,36.8664,36.9268,36.6379,36.7002,7401041.1866172,0
+XRT.US,D,20140121,000000,37.085,37.085,36.4667,36.628,7033567.4866659,0
+XRT.US,D,20140122,000000,36.6478,36.7368,36.5281,36.6784,5241786.3740071,0
+XRT.US,D,20140123,000000,36.4935,36.5657,36.2303,36.443,5136722.41141,0
+XRT.US,D,20140124,000000,36.1591,36.2579,35.8038,35.8038,9010518.2361833,0
+XRT.US,D,20140127,000000,35.7634,36.0522,35.3132,35.7208,12735613.525149,0
+XRT.US,D,20140128,000000,35.5546,36.0166,35.5546,35.7752,6832806.5004805,0
+XRT.US,D,20140129,000000,35.2399,35.6892,35.1747,35.1865,7569481.330918,0
+XRT.US,D,20140130,000000,35.3973,35.6664,35.332,35.4774,8452364.10284,0
+XRT.US,D,20140131,000000,35.0421,35.5288,34.9679,35.3171,6859251.6526642,0
+XRT.US,D,20140203,000000,35.2251,35.3171,34.1794,34.2674,12111653.284411,0
+XRT.US,D,20140204,000000,34.4396,34.7305,34.303,34.4436,8719990.4984681,0
+XRT.US,D,20140205,000000,34.3852,34.6246,33.9697,34.5554,10094379.312936,0
+XRT.US,D,20140206,000000,34.7037,35.3933,34.7037,35.3874,16065626.549138,0
+XRT.US,D,20140207,000000,35.5348,35.9048,35.4517,35.7118,10145098.452418,0
+XRT.US,D,20140210,000000,35.6308,35.7168,35.3656,35.6486,7761409.0722562,0
+XRT.US,D,20140211,000000,35.7564,36.0245,35.6426,35.8959,6735984.4738582,0
+XRT.US,D,20140212,000000,36.0285,36.1591,35.7168,35.8474,7184625.1716882,0
+XRT.US,D,20140213,000000,35.516,36.072,35.4695,36.0245,6319746.491449,0
+XRT.US,D,20140214,000000,35.8553,35.9978,35.6792,35.9256,6368082.2013226,0
+XRT.US,D,20140218,000000,35.9948,36.1877,35.7712,36.1511,7214815.2800635,0
+XRT.US,D,20140219,000000,36.2343,36.5914,36.2343,36.2877,8489275.9274565,0
+XRT.US,D,20140220,000000,36.3895,36.4381,36.1838,36.2738,8029867.3434432,0
+XRT.US,D,20140221,000000,36.3441,36.5103,36.2579,36.3945,8792929.7113537,0
+XRT.US,D,20140224,000000,36.3133,36.7576,36.3133,36.5281,4752492.9385065,0
+XRT.US,D,20140225,000000,36.4529,37.0584,36.4529,36.994,8286168.9106853,0
+XRT.US,D,20140226,000000,37.1741,37.8607,37.1741,37.6905,14631552.937585,0
+XRT.US,D,20140227,000000,37.6371,38.013,37.6193,37.923,9327416.3280368,0
+XRT.US,D,20140228,000000,37.8983,38.1189,37.6461,37.8795,11481739.523573,0
+XRT.US,D,20140303,000000,37.5362,37.9042,37.4046,37.739,8890819.1262994,0
+XRT.US,D,20140304,000000,38.0724,38.477,38.0606,38.4128,7990353.7597883,0
+XRT.US,D,20140305,000000,38.3266,38.4375,38.1654,38.2752,5441443.5836306,0
+XRT.US,D,20140306,000000,38.1338,38.3534,37.9606,38.2138,8139314.0671865,0
+XRT.US,D,20140307,000000,38.4345,38.7175,38.3306,38.5216,5036416.2109706,0
+XRT.US,D,20140310,000000,38.6551,38.6551,38.2436,38.5473,4110626.6521723,0
+XRT.US,D,20140311,000000,38.4889,38.5879,38.2228,38.3128,5734084.8715204,0
+XRT.US,D,20140312,000000,38.3306,38.3306,37.9774,38.303,5891704.5688493,0
+XRT.US,D,20140313,000000,38.3444,38.5305,37.7617,37.8547,6767045.8783839,0
+XRT.US,D,20140314,000000,38.0556,38.1614,37.6827,37.9171,7217652.5518663,0
+XRT.US,D,20140317,000000,38.2258,38.3078,38.0289,38.1584,3884236.2168119,0
+XRT.US,D,20140318,000000,38.2,38.4177,38.0606,38.3346,4414231.9184184,0
+XRT.US,D,20140319,000000,38.3306,38.3346,37.8429,38.0922,3739262.4430763,0
+XRT.US,D,20140320,000000,37.9774,38.1584,37.8983,38.0655,4080747.8653914,0
+XRT.US,D,20140321,000000,38.3652,38.5374,38.0952,38.113,8990413.7345232,0
+XRT.US,D,20140324,000000,38.1674,38.294,37.4976,37.7371,4315058.8072882,0
+XRT.US,D,20140325,000000,37.7677,37.9883,37.2097,37.3472,10493454.176281,0
+XRT.US,D,20140326,000000,37.5381,37.6479,36.899,36.9228,14120232.4885,0
+XRT.US,D,20140327,000000,36.8773,37.0642,36.6329,36.8199,13186833.74476,0
+XRT.US,D,20140328,000000,36.8496,37.4105,36.7764,37.1454,7584410.6164644,0
+XRT.US,D,20140331,000000,37.275,37.4531,37.2295,37.3255,12417958.355781,0
+XRT.US,D,20140401,000000,37.3829,37.9161,37.3601,37.8805,6848858.7674923,0
+XRT.US,D,20140402,000000,37.8439,38.4751,37.8439,38.4286,7729006.3568355,0
+XRT.US,D,20140403,000000,38.4266,38.6195,38.0902,38.3158,10706105.01933,0
+XRT.US,D,20140404,000000,38.4108,38.5968,37.5155,37.6123,5956670.7144099,0
+XRT.US,D,20140407,000000,37.3166,37.6331,36.5567,36.7764,7706115.1225924,0
+XRT.US,D,20140408,000000,36.9278,37.2246,36.6656,37.1652,5395998.717133,0
+XRT.US,D,20140409,000000,37.2938,37.4887,36.99,37.4887,4421683.4209945,0
+XRT.US,D,20140410,000000,37.4017,37.5431,36.4291,36.4479,8567148.7789847,0
+XRT.US,D,20140411,000000,36.0631,36.4025,35.7692,35.9335,10453178.461191,0
+XRT.US,D,20140414,000000,36.1551,36.4251,35.8236,36.1115,5309663.5786315,0
+XRT.US,D,20140415,000000,36.1323,36.4331,35.52,36.1363,9119495.9559663,0
+XRT.US,D,20140416,000000,36.4291,36.5528,36.1185,36.3243,9731850.3702558,0
+XRT.US,D,20140417,000000,36.3669,36.4251,36.1264,36.2965,10916514.953372,0
+XRT.US,D,20140421,000000,36.3341,36.4974,36.2223,36.4025,3894825.1941568,0
+XRT.US,D,20140422,000000,36.2006,37.0069,36.2006,36.8546,4748531.674454,0
+XRT.US,D,20140423,000000,36.8546,37.1009,36.7091,36.8328,2798507.2104932,0
+XRT.US,D,20140424,000000,36.99,37.0642,36.5825,36.903,4031664.1750639,0
+XRT.US,D,20140425,000000,36.8288,36.8288,36.349,36.4479,4121918.1246733,0
+XRT.US,D,20140428,000000,36.5389,37.1494,36.2965,36.8031,8363602.0710007,0
+XRT.US,D,20140429,000000,36.7853,37.0642,36.7408,36.9574,6791951.6059305,0
+XRT.US,D,20140430,000000,36.899,37.0118,36.5914,36.998,4894851.8130066,0
+XRT.US,D,20140501,000000,36.9654,37.2938,36.8773,37.0158,5652392.2657552,0
+XRT.US,D,20140502,000000,37.1454,37.5857,36.9614,37.2018,4336663.3129937,0
+XRT.US,D,20140505,000000,37.1563,37.183,36.7536,37.0406,3744550.8670423,0
+XRT.US,D,20140506,000000,36.9574,37.0069,36.3945,36.4123,6876053.9216987,0
+XRT.US,D,20140507,000000,36.3133,36.3539,35.7208,36.0324,5948045.6911487,0
+XRT.US,D,20140508,000000,36.0997,36.9318,36.0898,36.2391,9502607.5013265,0
+XRT.US,D,20140509,000000,36.4251,36.8902,36.2174,36.8852,6027527.7114372,0
+XRT.US,D,20140512,000000,36.9832,37.6479,36.8387,37.6045,5462818.641278,0
+XRT.US,D,20140513,000000,37.5985,37.7588,37.3779,37.4403,3477783.6381518,0
+XRT.US,D,20140514,000000,37.4105,37.4649,36.8902,36.9278,5282317.8175499,0
+XRT.US,D,20140515,000000,36.7328,36.8002,36.1413,36.4935,6216637.385876,0
+XRT.US,D,20140516,000000,36.7091,37.0257,36.5469,37.0208,4526271.3041404,0
+XRT.US,D,20140519,000000,36.9356,37.1959,36.8724,37.1702,1774064.0837449,0
+XRT.US,D,20140520,000000,36.8446,36.8674,36.1413,36.2521,6088481.0429409,0
+XRT.US,D,20140521,000000,36.3589,36.5914,36.0017,36.3203,6490281.9918051,0
+XRT.US,D,20140522,000000,36.3847,36.8496,36.2689,36.7141,4817192.2369862,0
+XRT.US,D,20140523,000000,36.724,36.9406,36.5785,36.8724,2156501.4359122,0
+XRT.US,D,20140527,000000,37.0208,37.2384,37.0208,37.0811,6366386.105104,0
+XRT.US,D,20140528,000000,36.8724,36.9832,36.6329,36.7408,3539818.5089605,0
+XRT.US,D,20140529,000000,36.7853,36.9742,36.6428,36.9654,1804205.6744691,0
+XRT.US,D,20140530,000000,36.9446,37.2018,36.9446,37.1187,7763080.9096491,0
+XRT.US,D,20140602,000000,37.2246,37.2473,36.8417,37.0158,3061319.2400375,0
+XRT.US,D,20140603,000000,36.8812,37.1959,36.807,37.1286,2471224.319743,0
+XRT.US,D,20140604,000000,36.908,37.4739,36.908,37.4105,2414223.1552323,0
+XRT.US,D,20140605,000000,37.4788,37.7371,37.0544,37.6549,5057967.145103,0
+XRT.US,D,20140606,000000,37.7371,38.0992,37.7291,37.8805,2743994.5971684,0
+XRT.US,D,20140609,000000,38.0674,38.291,37.9102,37.9883,2041330.6401276,0
+XRT.US,D,20140610,000000,37.9102,38.0674,37.8627,37.9725,1435588.7773645,0
+XRT.US,D,20140611,000000,37.8835,37.9666,37.7291,37.9062,3238601.7262449,0
+XRT.US,D,20140612,000000,37.6123,37.8033,37.3087,37.3967,4677819.2195954,0
+XRT.US,D,20140613,000000,37.4739,37.6549,37.2997,37.5985,8336327.064827,0
+XRT.US,D,20140616,000000,37.5985,37.925,37.5293,37.8963,4232369.5681074,0
+XRT.US,D,20140617,000000,37.9013,38.2871,37.8923,38.2238,6944570.9528466,0
+XRT.US,D,20140618,000000,38.208,38.5067,38.1724,38.4751,3242885.4305202,0
+XRT.US,D,20140619,000000,38.4365,38.6838,38.2604,38.296,3202876.5625107,0
+XRT.US,D,20140620,000000,38.6096,38.6096,38.205,38.304,3436492.0847422,0
+XRT.US,D,20140623,000000,38.3642,38.4424,38.2584,38.3494,3354009.0455784,0
+XRT.US,D,20140624,000000,38.3228,38.5493,38.0506,38.0823,3307375.4966297,0
+XRT.US,D,20140625,000000,38.0418,38.3306,38.0289,38.2584,2536882.8526156,0
+XRT.US,D,20140626,000000,38.2584,38.3138,37.9121,38.2346,2158215.7262498,0
+XRT.US,D,20140627,000000,38.1744,38.4622,38.0823,38.4474,2882882.4380485,0
+XRT.US,D,20140630,000000,38.6482,38.6482,38.2802,38.5582,2913285.8219316,0
+XRT.US,D,20140701,000000,38.6225,39.0033,38.6007,38.8549,3132731.157699,0
+XRT.US,D,20140702,000000,38.8935,39.1686,38.852,38.8699,1866128.3482096,0
+XRT.US,D,20140703,000000,39.1815,39.4179,39.0825,39.3842,2310526.7839246,0
+XRT.US,D,20140707,000000,39.2992,39.3803,38.9113,38.9301,2268495.3363363,0
+XRT.US,D,20140708,000000,38.9203,38.9341,38.4276,38.5295,7351874.6119691,0
+XRT.US,D,20140709,000000,38.6136,38.8351,38.6047,38.8045,4107156.6293367,0
+XRT.US,D,20140710,000000,38.3454,38.5552,38.0724,38.3286,7562601.9323107,0
+XRT.US,D,20140711,000000,38.2862,38.2862,37.9201,38.1189,5465223.2973589,0
+XRT.US,D,20140714,000000,38.293,38.3406,38.0328,38.105,3950448.6595341,0
+XRT.US,D,20140715,000000,38.1189,38.2496,37.7341,37.8686,7020999.3934712,0
+XRT.US,D,20140716,000000,38.021,38.0922,37.5995,37.7301,10352370.91169,0
+XRT.US,D,20140717,000000,37.5203,37.6895,37.2186,37.2552,6541905.7833227,0
+XRT.US,D,20140718,000000,37.3472,37.9547,37.2097,37.923,13063030.850224,0
+XRT.US,D,20140721,000000,37.7637,37.8419,37.5253,37.6529,6727923.4682907,0
+XRT.US,D,20140722,000000,37.8043,37.8419,37.5599,37.5599,5866120.604972,0
+XRT.US,D,20140723,000000,37.4442,37.7815,37.4442,37.6609,4446395.0779369,0
+XRT.US,D,20140724,000000,37.6855,38.021,37.6855,37.9072,5529825.5605365,0
+XRT.US,D,20140725,000000,37.7549,37.8271,37.4442,37.461,3915645.3311701,0
+XRT.US,D,20140728,000000,37.5511,37.6163,37.274,37.4234,4007039.4455796,0
+XRT.US,D,20140729,000000,37.4649,37.6807,37.3967,37.4234,2790457.323554,0
+XRT.US,D,20140730,000000,37.5817,37.8547,37.4837,37.7905,5399538.4840919,0
+XRT.US,D,20140731,000000,37.6163,37.6895,37.182,37.2463,6088526.5282388,0
+XRT.US,D,20140801,000000,37.1276,37.4649,36.8892,37.1553,4106372.2606446,0
+XRT.US,D,20140804,000000,37.3037,37.6609,37.1949,37.5679,2928516.3212285,0
+XRT.US,D,20140805,000000,37.3166,37.7815,37.1702,37.4353,4360202.4600355,0
+XRT.US,D,20140806,000000,37.182,37.738,37.0682,37.5857,4784340.7332932,0
+XRT.US,D,20140807,000000,37.7549,37.8488,37.2008,37.2889,4480893.1494131,0
+XRT.US,D,20140808,000000,37.5085,37.9201,37.2701,37.8686,4356727.3832779,0
+XRT.US,D,20140811,000000,38.0418,38.2496,37.8983,38.0922,2968624.2461089,0
+XRT.US,D,20140812,000000,38.021,38.1486,37.6529,37.7865,3951658.5684576,0
+XRT.US,D,20140813,000000,37.6045,37.7341,37.3641,37.5481,7535619.0428277,0
+XRT.US,D,20140814,000000,37.6945,38.0091,37.5767,37.9201,4367572.0890753,0
+XRT.US,D,20140815,000000,37.9814,38.1011,37.3601,37.5945,6441449.9867925,0
+XRT.US,D,20140818,000000,37.8844,38.2198,37.8221,38.1792,7109584.5380409,0
+XRT.US,D,20140819,000000,38.481,38.8085,38.4048,38.6709,4916189.4716313,0
+XRT.US,D,20140820,000000,38.5107,39.0113,38.5107,38.9519,3168525.0547722,0
+XRT.US,D,20140821,000000,38.9519,39.0063,38.6631,38.8639,4699280.1939165,0
+XRT.US,D,20140822,000000,38.8045,39.1725,38.8045,39.129,2475393.8053813,0
+XRT.US,D,20140825,000000,39.4456,39.4456,39.1636,39.319,2831075.694555,0
+XRT.US,D,20140826,000000,39.314,39.6781,39.314,39.6138,2223365.8345707,0
+XRT.US,D,20140827,000000,39.6138,39.8641,39.5782,39.7454,4829278.1860234,0
+XRT.US,D,20140828,000000,39.3576,39.6444,39.1854,39.5484,4147457.6140371,0
+XRT.US,D,20140829,000000,39.6188,39.6336,39.3754,39.4574,2046747.4337122,0
+XRT.US,D,20140902,000000,39.5584,39.6969,39.402,39.5644,2318791.9679404,0
+XRT.US,D,20140903,000000,39.8869,39.8869,39.4496,39.4772,2640098.0905501,0
+XRT.US,D,20140904,000000,39.6632,39.9531,39.588,39.7078,3906043.8901812,0
+XRT.US,D,20140905,000000,39.5148,39.6593,39.2042,39.6286,4036102.529352,0
+XRT.US,D,20140908,000000,39.6632,39.6969,39.3476,39.501,3720954.1052899,0
+XRT.US,D,20140909,000000,39.3239,39.5682,39.0964,39.1191,3769912.4583522,0
+XRT.US,D,20140910,000000,39.1854,39.3288,38.9519,39.2596,3094332.4692341,0
+XRT.US,D,20140911,000000,39.22,39.6188,39.0914,39.6048,3302051.6952097,0
+XRT.US,D,20140912,000000,39.6048,39.7325,39.4496,39.594,1794081.6579468,0
+XRT.US,D,20140915,000000,39.7988,39.7988,39.1449,39.2082,1993203.1518398,0
+XRT.US,D,20140916,000000,39.1241,39.6444,39.0033,39.5644,2523473.7868025,0
+XRT.US,D,20140917,000000,39.598,39.7859,39.4624,39.6236,2151731.5443418,0
+XRT.US,D,20140918,000000,39.9779,39.9779,39.5544,39.6969,1569137.6550587,0
+XRT.US,D,20140919,000000,39.7553,39.9304,39.3022,39.405,4870202.8246968,0
+XRT.US,D,20140922,000000,39.1844,39.2497,38.6897,38.7749,3352490.8474138,0
+XRT.US,D,20140923,000000,38.6294,38.7343,38.3514,38.3514,3498392.5212261,0
+XRT.US,D,20140924,000000,38.4444,38.7985,38.3296,38.7985,3884711.2854785,0
+XRT.US,D,20140925,000000,38.6858,38.8015,38.196,38.3108,2365360.8266877,0
+XRT.US,D,20140926,000000,38.5166,38.5928,38.196,38.4444,3808030.1487546,0
+XRT.US,D,20140929,000000,38.0101,38.5572,38.0002,38.4682,2919655.7852027,0
+XRT.US,D,20140930,000000,38.5691,38.5691,38.0665,38.0833,4300103.2413474,0
+XRT.US,D,20141001,000000,38.0051,38.1021,37.4273,37.5293,3965235.4244806,0
+XRT.US,D,20141002,000000,37.4837,38.0982,37.4234,38.019,4738040.7431955,0
+XRT.US,D,20141003,000000,38.383,38.7629,38.115,38.5869,5330669.6999738,0
+XRT.US,D,20141006,000000,38.665,38.8401,38.1842,38.1932,2762942.7614781,0
+XRT.US,D,20141007,000000,37.923,38.0684,37.5085,37.5164,5497326.8205981,0
+XRT.US,D,20141008,000000,37.6441,38.1021,37.2463,38.014,4657818.8287283,0
+XRT.US,D,20141009,000000,37.8547,37.9171,37.1909,37.2414,5068343.8577246,0
+XRT.US,D,20141010,000000,37.3126,37.5025,37.0098,37.1355,12087680.510863,0
+XRT.US,D,20141013,000000,37.0386,37.094,36.3847,36.4618,4463299.4361955,0
+XRT.US,D,20141014,000000,36.6755,37.185,36.5627,36.901,6938699.3062833,0
+XRT.US,D,20141015,000000,36.2599,37.1741,35.8612,36.9712,8448950.6839306,0
+XRT.US,D,20141016,000000,36.3767,37.1504,36.2213,36.9198,8965800.1236673,0
+XRT.US,D,20141017,000000,37.1088,37.3334,36.6003,36.8219,9028860.9406391,0
+XRT.US,D,20141020,000000,36.624,37.5293,36.6092,37.5253,4620091.3011032,0
+XRT.US,D,20141021,000000,37.6945,38.115,37.5164,38.0665,5329597.2577285,0
+XRT.US,D,20141022,000000,38.1348,38.388,37.6441,37.6441,4141044.1870369,0
+XRT.US,D,20141023,000000,37.9201,38.5384,37.9201,38.3208,9363893.5153626,0
+XRT.US,D,20141024,000000,38.3208,38.3208,37.8785,38.2456,6149057.3518644,0
+XRT.US,D,20141027,000000,38.1882,38.3564,37.8647,38.3296,5190927.7462781,0
+XRT.US,D,20141028,000000,38.2544,38.9281,38.1594,38.8945,12149350.488504,0
+XRT.US,D,20141029,000000,38.9836,39.0944,38.5028,38.669,15460014.066778,0
+XRT.US,D,20141030,000000,38.4682,39.0845,38.4682,39.0103,3697420.0121702,0
+XRT.US,D,20141031,000000,39.6088,39.6484,39.2844,39.3645,5396384.8367727,0
+XRT.US,D,20141103,000000,39.4238,39.5822,39.2349,39.2932,2643187.0476679,0
+XRT.US,D,20141104,000000,39.1399,39.2022,38.8717,39.1577,6199170.0207083,0
+XRT.US,D,20141105,000000,39.5,39.592,39.1844,39.3081,5503833.2397628,0
+XRT.US,D,20141106,000000,39.318,39.9304,39.2141,39.9254,6054787.555845,0
+XRT.US,D,20141107,000000,39.8255,40.1431,39.7553,40.0749,8183505.5610316,0
+XRT.US,D,20141110,000000,40.0135,40.1075,39.8166,39.9403,1941707.7299406,0
+XRT.US,D,20141111,000000,40.0333,40.0333,39.8344,39.9947,2756778.998224,0
+XRT.US,D,20141112,000000,39.9403,40.7812,39.9403,40.7357,8774920.5657489,0
+XRT.US,D,20141113,000000,40.7714,40.9009,40.3815,40.5546,5179398.7394437,0
+XRT.US,D,20141114,000000,40.517,40.6783,40.4587,40.6368,3528221.7795716,0
+XRT.US,D,20141117,000000,40.5912,40.6526,40.1649,40.1747,2647799.2568723,0
+XRT.US,D,20141118,000000,40.1471,40.4043,40.0659,40.2143,4561113.0423116,0
+XRT.US,D,20141119,000000,40.714,40.714,40.1293,40.517,4600695.3593055,0
+XRT.US,D,20141120,000000,40.4795,41.2403,40.4745,41.1908,4861264.4582724,0
+XRT.US,D,20141121,000000,41.6795,41.7339,41.1858,41.2452,6144803.9711211,0
+XRT.US,D,20141124,000000,41.3797,41.8012,41.2551,41.7883,4778695.5024349,0
+XRT.US,D,20141125,000000,42.1118,42.1702,41.5796,41.7201,6626214.2991079,0
+XRT.US,D,20141126,000000,41.7636,41.821,41.5459,41.5964,4122193.0580293,0
+XRT.US,D,20141128,000000,41.8289,42.3127,41.7636,41.9704,5701977.3051437,0
+XRT.US,D,20141201,000000,41.6943,41.7418,41.0394,41.0542,7852093.6160188,0
+XRT.US,D,20141202,000000,41.2303,41.4471,41.0345,41.1937,6407142.9535675,0
+XRT.US,D,20141203,000000,41.1769,41.6469,41.0948,41.5509,6193763.3349677,0
+XRT.US,D,20141204,000000,41.4471,41.4471,40.989,41.2689,7897375.7462285,0
+XRT.US,D,20141205,000000,41.3669,41.3897,40.9771,41.1334,4633714.6532084,0
+XRT.US,D,20141208,000000,40.9771,41.3155,40.7574,40.8238,4047777.0891395,0
+XRT.US,D,20141209,000000,40.334,40.9771,40.2005,40.9622,4914207.3234284,0
+XRT.US,D,20141210,000000,41.1334,41.1334,40.2667,40.2915,5903944.1571148,0
+XRT.US,D,20141211,000000,40.8098,41.4243,40.6526,40.8138,7948408.2288738,0
+XRT.US,D,20141212,000000,40.5428,41.3629,40.4409,41.0661,11239153.289816,0
+XRT.US,D,20141215,000000,41.2205,41.6419,40.804,41.1522,10182178.067244,0
+XRT.US,D,20141216,000000,41.1383,41.3936,40.6398,40.6398,5800437.8132739,0
+XRT.US,D,20141217,000000,40.8634,41.6716,40.6278,41.6231,10740415.084908,0
+XRT.US,D,20141218,000000,42.2721,42.561,41.7102,42.2761,8528420.5748064,0
+XRT.US,D,20141219,000000,42.277,42.3552,41.6498,41.9694,6888027.6736678,0
+XRT.US,D,20141222,000000,42.1762,42.3137,41.9556,42.2128,3619662.3900633,0
+XRT.US,D,20141223,000000,42.4225,42.8588,42.3849,42.4907,9386300.5838796,0
+XRT.US,D,20141224,000000,42.6925,42.7391,42.4551,42.4641,1894354.5025012,0
+XRT.US,D,20141226,000000,42.8034,42.841,42.5659,42.6005,2921071.8941432,0
+XRT.US,D,20141229,000000,42.8588,43.0913,42.563,43.021,4539958.3356628,0
+XRT.US,D,20141230,000000,42.9765,43.295,42.8588,42.932,1682249.4830262,0
+XRT.US,D,20141231,000000,43.021,43.3168,42.7985,42.8083,3012751.0497526,0
+XRT.US,D,20150102,000000,43.0013,43.1823,42.186,42.5095,4178506.8891499,0
+XRT.US,D,20150105,000000,42.4512,42.4512,41.8338,42.0288,4642955.2441675,0
+XRT.US,D,20150106,000000,42.0406,42.2424,41.2284,41.5825,5751241.9258783,0
+XRT.US,D,20150107,000000,42.1484,42.6709,42,42.6709,5654024.6825567,0
+XRT.US,D,20150108,000000,43.0942,43.3168,42.9508,43.2476,8803850.2259808,0
+XRT.US,D,20150109,000000,42.9795,43.025,42.4363,42.47,6679000.4926823,0
+XRT.US,D,20150112,000000,42.6569,42.7667,42.099,42.5571,5804964.1058046,0
+XRT.US,D,20150113,000000,42.7787,43.1457,41.9308,42.196,5717101.6720788,0
+XRT.US,D,20150114,000000,41.6963,42.1168,41.5183,42.0366,8793192.5152969,0
+XRT.US,D,20150115,000000,41.7498,42.2998,41.074,41.074,6447036.5921558,0
+XRT.US,D,20150116,000000,41.0364,41.7092,40.9602,41.6627,7005171.5205956,0
+XRT.US,D,20150120,000000,41.5499,42.0456,40.8118,41.1245,4324233.6972615,0
+XRT.US,D,20150121,000000,41.0364,41.4331,40.9702,41.3926,3802466.7914324,0
+XRT.US,D,20150122,000000,41.6716,42.2394,41.2234,42.1604,4706612.4239337,0
+XRT.US,D,20150123,000000,42.1999,42.5541,42.0624,42.4363,7166079.2995686,0
+XRT.US,D,20150126,000000,42.3453,42.8133,42.2632,42.7935,3917238.3273801,0
+XRT.US,D,20150127,000000,42.3711,42.8795,42.2721,42.6569,4332066.2655553,0
+XRT.US,D,20150128,000000,42.8361,42.9103,41.8635,41.9604,7051546.3087387,0
+XRT.US,D,20150129,000000,42.0456,42.3256,41.6963,42.2998,4387115.605395,0
+XRT.US,D,20150130,000000,42.099,42.1762,41.3926,41.4223,7642217.3761397,0
+XRT.US,D,20150202,000000,41.5251,41.6963,40.5922,41.6459,13472504.663447,0
+XRT.US,D,20150203,000000,41.9604,42.4868,41.7003,42.4363,8276764.5726539,0
+XRT.US,D,20150204,000000,42.4423,42.7193,41.9832,42.5205,5655156.7610815,0
+XRT.US,D,20150205,000000,42.6925,43.025,42.5798,42.8083,4155576.2343153,0
+XRT.US,D,20150206,000000,42.9637,42.9637,42.6065,42.7827,4265574.8463394,0
+XRT.US,D,20150209,000000,42.6619,42.8707,42.5363,42.6005,4386979.1495014,0
+XRT.US,D,20150210,000000,42.932,43.0863,42.5837,42.9884,3146725.467678,0
+XRT.US,D,20150211,000000,42.9884,43.209,42.9469,43.0448,3842095.6045087,0
+XRT.US,D,20150212,000000,42.8439,43.4811,42.8439,43.4425,5830795.7118591,0
+XRT.US,D,20150213,000000,43.4712,43.7621,43.3792,43.7037,4505535.0622321,0
+XRT.US,D,20150217,000000,43.672,43.7314,43.4276,43.6631,1845799.4524134,0
+XRT.US,D,20150218,000000,43.491,43.7314,43.4712,43.6394,3029597.7933005,0
+XRT.US,D,20150219,000000,43.6127,43.8007,43.5889,43.6532,3713647.1448827,0
+XRT.US,D,20150220,000000,43.677,43.9639,43.4574,43.9025,2602562.6119605,0
+XRT.US,D,20150223,000000,43.9441,44.0816,43.6908,43.8995,2974906.2711374,0
+XRT.US,D,20150224,000000,43.9539,44.0599,43.6908,43.8273,3149427.2943717,0
+XRT.US,D,20150225,000000,43.8995,44.0855,43.6958,43.9253,4289840.7473628,0
+XRT.US,D,20150226,000000,43.8719,43.9857,43.7819,43.8877,2620247.2957737,0
+XRT.US,D,20150227,000000,44.0005,44.1726,43.7819,44.0103,3143336.3075942,0
+XRT.US,D,20150302,000000,43.9727,44.2795,43.9727,44.2053,2794302.3474009,0
+XRT.US,D,20150303,000000,44.2359,44.2854,43.8363,43.9639,2635286.7568195,0
+XRT.US,D,20150304,000000,43.8956,43.9857,43.5592,43.8085,3202939.2311433,0
+XRT.US,D,20150305,000000,43.8995,44.0549,43.6958,43.8639,1797825.603354,0
+XRT.US,D,20150306,000000,43.6176,43.9905,43.5345,43.5691,4448363.0751583,0
+XRT.US,D,20150309,000000,43.6908,43.8273,43.5592,43.7719,2509241.94249,0
+XRT.US,D,20150310,000000,43.4574,43.6127,43.2001,43.3752,4615904.63213,0
+XRT.US,D,20150311,000000,43.5256,43.7621,43.308,43.5226,2944119.7999679,0
+XRT.US,D,20150312,000000,43.7037,44.3111,43.4672,44.1578,3371147.9058171,0
+XRT.US,D,20150313,000000,44.1637,44.3794,43.858,44.1043,2985612.4994725,0
+XRT.US,D,20150316,000000,44.3616,44.4694,44.2795,44.4071,5528272.9957023,0
+XRT.US,D,20150317,000000,44.2983,44.5357,44.2884,44.4942,2017619.6597384,0
+XRT.US,D,20150318,000000,44.4437,44.7188,44.0915,44.6346,3759602.4575008,0
+XRT.US,D,20150319,000000,44.5822,44.9077,44.5822,44.8889,3216395.8038231,0
+XRT.US,D,20150320,000000,45.0611,45.2431,44.8701,45.1719,2432722.5312696,0
+XRT.US,D,20150323,000000,45.1233,45.5458,45.1233,45.2619,3883029.3402417,0
+XRT.US,D,20150324,000000,45.0977,45.5587,45.0977,45.3519,4753151.9699335,0
+XRT.US,D,20150325,000000,45.3291,45.4449,44.6118,44.6168,5629983.1756695,0
+XRT.US,D,20150326,000000,44.4714,44.6692,44.2993,44.4813,4497904.6508177,0
+XRT.US,D,20150327,000000,44.3082,44.8701,44.3082,44.8484,2767047.5569151,0
+XRT.US,D,20150330,000000,45.2569,45.4904,45.0571,45.4449,2822477.9624725,0
+XRT.US,D,20150331,000000,45.343,45.8564,45.1937,45.2085,1878138.4884171,0
+XRT.US,D,20150401,000000,45.2153,45.3479,44.7236,44.9611,7780812.0895447,0
+XRT.US,D,20150402,000000,45.1085,45.5003,45.0106,45.2885,5594441.9746955,0
+XRT.US,D,20150406,000000,45.0333,45.6269,44.9433,45.4143,3954109.7206208,0
+XRT.US,D,20150407,000000,45.435,45.5181,45.0195,45.0235,3519509.8288521,0
+XRT.US,D,20150408,000000,45.1471,45.4687,45.1471,45.4143,2723463.5444926,0
+XRT.US,D,20150409,000000,45.5181,45.6081,44.9433,45.2381,4206905.8875734,0
+XRT.US,D,20150410,000000,45.2203,45.4182,45.1768,45.3816,3050234.9783379,0
+XRT.US,D,20150413,000000,45.1719,45.7338,45.1719,45.4182,8008342.6897051,0
+XRT.US,D,20150414,000000,45.1669,45.4221,44.7424,45.0383,6510830.2278155,0
+XRT.US,D,20150415,000000,45.5992,45.5992,44.9799,45.0066,5203906.217938,0
+XRT.US,D,20150416,000000,44.8147,45.1669,44.7979,45.0383,4431604.2698529,0
+XRT.US,D,20150417,000000,44.885,44.8938,44.1043,44.1964,10010093.034408,0
+XRT.US,D,20150420,000000,44.8118,44.8226,44.2805,44.602,3906041.8686125,0
+XRT.US,D,20150421,000000,44.7514,44.8889,44.5564,44.695,2796869.7397698,0
+XRT.US,D,20150422,000000,44.7791,44.875,44.4091,44.8078,3598667.3873492,0
+XRT.US,D,20150423,000000,44.8078,45.2431,44.7514,45.1016,2617520.1994701,0
+XRT.US,D,20150424,000000,45.1185,45.3025,45.0897,45.1817,2499299.8671593,0
+XRT.US,D,20150427,000000,45.2935,45.3479,44.6346,44.695,3799439.4921629,0
+XRT.US,D,20150428,000000,44.7464,44.8315,44.2508,44.5308,4592868.8557181,0
+XRT.US,D,20150429,000000,44.3586,44.3754,43.587,43.6661,17958314.268168,0
+XRT.US,D,20150430,000000,43.4494,43.7887,43.119,43.2782,7606694.3692849,0
+XRT.US,D,20150501,000000,43.3762,43.9629,43.3188,43.9342,4433089.1121323,0
+XRT.US,D,20150504,000000,43.9193,44.2993,43.9193,44.0915,3005083.2393156,0
+XRT.US,D,20150505,000000,43.8749,44.1726,43.4742,43.5276,6860174.4988188,0
+XRT.US,D,20150506,000000,43.6196,43.7987,43.0547,43.5028,8136170.5277112,0
+XRT.US,D,20150507,000000,43.5513,44.0915,43.4494,43.9995,5830488.4334023,0
+XRT.US,D,20150508,000000,44.512,44.686,44.2557,44.3665,6853018.1452867,0
+XRT.US,D,20150511,000000,44.3665,44.6168,44.3082,44.3556,2456816.5989454,0
+XRT.US,D,20150512,000000,44.0341,44.3042,43.7383,44.1093,4036711.0215591,0
+XRT.US,D,20150513,000000,43.8422,44.3042,43.7947,43.9807,6519635.1706995,0
+XRT.US,D,20150514,000000,44.1231,44.2755,43.4326,43.6898,8473243.8761327,0
+XRT.US,D,20150515,000000,43.7106,44.1321,43.675,44.1321,4039470.4629634,0
+XRT.US,D,20150518,000000,44.2053,44.6168,44.1766,44.5644,6138882.7961223,0
+XRT.US,D,20150519,000000,44.4952,44.602,44.1825,44.2627,7090325.0521369,0
+XRT.US,D,20150520,000000,44.3517,44.4032,44.0589,44.2943,3195246.1510963,0
+XRT.US,D,20150521,000000,44.2369,44.7138,44.0737,44.5357,3356663.3654054,0
+XRT.US,D,20150522,000000,44.4408,44.6346,44.2142,44.4002,5912720.7980357,0
+XRT.US,D,20150526,000000,44.0045,44.5406,43.8392,43.9095,3677028.4477413,0
+XRT.US,D,20150527,000000,43.9857,44.2557,43.9579,44.1321,3701313.5536681,0
+XRT.US,D,20150528,000000,44.2508,44.2755,44.0223,44.1766,3923142.3190441,0
+XRT.US,D,20150529,000000,44.3942,44.4754,43.7067,43.7502,6139135.4922216,0
+XRT.US,D,20150601,000000,43.585,44.0431,43.5474,43.7502,8812756.2473045,0
+XRT.US,D,20150602,000000,43.8392,44.3388,43.6473,44.0648,4076364.0934608,0
+XRT.US,D,20150603,000000,44.2369,44.793,44.0915,44.7138,6613865.5461274,0
+XRT.US,D,20150604,000000,44.6554,44.9196,44.3853,44.6732,6097338.5466134,0
+XRT.US,D,20150605,000000,44.7048,44.7326,44.232,44.5011,5217156.5906007,0
+XRT.US,D,20150608,000000,44.6208,44.6208,44.1637,44.1637,3114601.728751,0
+XRT.US,D,20150609,000000,44.1449,44.4496,43.7858,43.9669,6581543.6934585,0
+XRT.US,D,20150610,000000,44.3665,44.4912,44.1192,44.3665,5714169.3865426,0
+XRT.US,D,20150611,000000,44.6822,44.9295,44.4002,44.5011,6717897.4978549,0
+XRT.US,D,20150612,000000,44.4032,44.5733,44.3042,44.5357,5064943.5790124,0
+XRT.US,D,20150615,000000,44.2805,44.3754,43.9717,44.2854,3403156.4153229,0
+XRT.US,D,20150616,000000,44.3556,44.5564,44.1192,44.504,1344854.7051665,0
+XRT.US,D,20150617,000000,44.5872,44.7791,44.3942,44.6594,2400268.2658446,0
+XRT.US,D,20150618,000000,44.5684,45.2431,44.5684,45.1016,3858668.425485,0
+XRT.US,D,20150619,000000,45.343,45.3816,44.9572,45.0284,4379624.6822274,0
+XRT.US,D,20150622,000000,45.3865,45.4687,45.1619,45.2153,989274.90521691,0
+XRT.US,D,20150623,000000,45.3865,45.6536,45.2431,45.6309,2248442.3846805,0
+XRT.US,D,20150624,000000,45.617,45.6665,45.2619,45.3073,2076157.2165328,0
+XRT.US,D,20150625,000000,45.2085,45.5587,45.1373,45.1768,2048297.9769774,0
+XRT.US,D,20150626,000000,45.2985,45.6032,45.2153,45.4143,2546389.2798711,0
+XRT.US,D,20150629,000000,45.157,45.2085,44.1479,44.1756,3449637.3358277,0
+XRT.US,D,20150630,000000,44.5644,44.5733,44.1123,44.2706,5104062.9567525,0
+XRT.US,D,20150701,000000,44.6386,44.8147,44.3151,44.5466,3573100.6068067,0
+XRT.US,D,20150702,000000,45.2035,45.2035,44.0123,44.32,1890734.8835749,0
+XRT.US,D,20150706,000000,44.0895,44.6772,43.7581,44.3804,2503599.7439849,0
+XRT.US,D,20150707,000000,44.4408,44.8434,43.8837,44.8186,5497266.1735342,0
+XRT.US,D,20150708,000000,44.0757,44.7376,44.0717,44.2844,8531269.9760221,0
+XRT.US,D,20150709,000000,44.6208,45.0145,44.2745,44.3804,7183193.9009818,0
+XRT.US,D,20150710,000000,44.8186,44.9156,44.6208,44.8533,1991470.6673831,0
+XRT.US,D,20150713,000000,45.3203,45.4261,45.1283,45.4093,3873293.4649279,0
+XRT.US,D,20150714,000000,45.2885,45.3955,45.0947,45.2153,2890343.0376842,0
+XRT.US,D,20150715,000000,45.1669,45.3291,45.0284,45.0977,2840344.5874772,0
+XRT.US,D,20150716,000000,45.2569,45.7388,45.0749,45.6863,5099237.4720403,0
+XRT.US,D,20150717,000000,45.6863,45.7388,45.0947,45.1619,2423813.4775927,0
+XRT.US,D,20150720,000000,45.3559,45.3559,44.9799,45.0106,3739351.3921032,0
+XRT.US,D,20150721,000000,44.7979,45.1768,44.6168,44.7138,2104234.7855179,0
+XRT.US,D,20150722,000000,44.4536,44.9522,44.4318,44.9028,2921905.7912708,0
+XRT.US,D,20150723,000000,44.9611,44.975,44.3072,44.328,3572877.2234549,0
+XRT.US,D,20150724,000000,44.422,44.4952,43.5731,43.5889,3305893.6867034,0
+XRT.US,D,20150727,000000,43.4256,43.4801,43.0873,43.2248,3397932.6815582,0
+XRT.US,D,20150728,000000,43.2584,43.578,42.8617,43.3732,7884086.9637586,0
+XRT.US,D,20150729,000000,43.303,43.7531,43.303,43.6394,4116207.1928292,0
+XRT.US,D,20150730,000000,43.4306,44.0321,43.4306,43.9273,3100415.3697364,0
+XRT.US,D,20150731,000000,44.0717,44.2577,43.7779,44.1311,2948648.1140673,0
+XRT.US,D,20150803,000000,44.0628,44.1905,43.4752,43.6216,4179884.5882833,0
+XRT.US,D,20150804,000000,43.6394,44.1717,43.6216,43.9223,3764086.2970868,0
+XRT.US,D,20150805,000000,43.9699,44.6168,43.9699,44.417,5720568.6625613,0
+XRT.US,D,20150806,000000,44.2043,44.413,43.31,43.5434,5401871.3744807,0
+XRT.US,D,20150807,000000,43.5286,43.5286,43.0062,43.1318,4083670.0430837,0
+XRT.US,D,20150810,000000,43.206,43.8016,43.206,43.6394,2806687.4886197,0
+XRT.US,D,20150811,000000,43.39,43.6394,43.0547,43.4613,6902152.3748341,0
+XRT.US,D,20150812,000000,43.119,43.298,42.5135,43.2348,5617386.7805117,0
+XRT.US,D,20150813,000000,43.0774,43.4801,42.9805,43.1694,3682080.3481584,0
+XRT.US,D,20150814,000000,43.1318,43.5384,43.1318,43.4801,2585608.7252664,0
+XRT.US,D,20150817,000000,43.3732,43.8323,43.1596,43.7967,4097707.8167918,0
+XRT.US,D,20150818,000000,43.6532,43.9511,43.5484,43.6532,3713276.1870089,0
+XRT.US,D,20150819,000000,43.39,43.6394,43.0161,43.2941,4770073.5115268,0
+XRT.US,D,20150820,000000,42.8617,42.9587,42.2306,42.2464,5967495.2045193,0
+XRT.US,D,20150821,000000,41.8259,41.9546,40.806,40.8712,10347346.302452,0
+XRT.US,D,20150824,000000,38.6739,40.7328,37.3561,39.6642,10921651.759678,0
+XRT.US,D,20150825,000000,40.711,40.8296,39.5278,39.5534,6585263.3800402,0
+XRT.US,D,20150826,000000,40.3133,40.984,39.6791,40.984,5064917.2986181,0
+XRT.US,D,20150827,000000,41.3461,42.095,41.1769,41.8131,8095355.0537527,0
+XRT.US,D,20150828,000000,41.7557,42.2177,41.6973,42.0524,2227919.41828,0
+XRT.US,D,20150831,000000,41.6686,42.2909,41.6686,41.9763,3327286.9384699,0
+XRT.US,D,20150901,000000,40.9612,41.6973,40.9612,41.0998,5524898.9973845,0
+XRT.US,D,20150902,000000,41.5054,41.8378,41.1819,41.6795,2115603.0776331,0
+XRT.US,D,20150903,000000,41.9634,42.1801,41.5875,41.6973,1959825.0294759,0
+XRT.US,D,20150904,000000,41.2877,41.637,41.2264,41.3738,2588955.4324056,0
+XRT.US,D,20150908,000000,42.008,42.2128,41.7201,42.185,5849160.6535716,0
+XRT.US,D,20150909,000000,42.4977,42.5333,41.5005,41.5598,3660907.4473906,0
+XRT.US,D,20150910,000000,41.2907,41.8873,41.2838,41.5103,3663192.8309126,0
+XRT.US,D,20150911,000000,41.2907,41.4678,40.9573,41.4589,4525823.5266525,0
+XRT.US,D,20150914,000000,41.4678,41.54,41.1641,41.2363,2345481.7299482,0
+XRT.US,D,20150915,000000,41.356,41.633,41.1047,41.5499,2949317.2533382,0
+XRT.US,D,20150916,000000,41.5499,42.2346,41.4253,42.2346,4082777.520461,0
+XRT.US,D,20150917,000000,42.09,42.7875,42.0614,42.2504,3407680.6862848,0
+XRT.US,D,20150918,000000,41.6686,42.0356,41.3639,41.4589,5702790.9865834,0
+XRT.US,D,20150921,000000,41.633,42.1534,41.5301,41.7201,2746319.4012819,0
+XRT.US,D,20150922,000000,41.2828,41.3985,40.8692,41.1987,3863574.772949,0
+XRT.US,D,20150923,000000,41.2907,41.3738,40.9108,41.0651,1914748.0884989,0
+XRT.US,D,20150924,000000,40.8792,41.1037,40.5883,40.9741,4323047.0363791,0
+XRT.US,D,20150925,000000,41.3085,41.3085,40.5517,40.714,2784573.547578,0
+XRT.US,D,20150928,000000,40.5348,40.6852,39.404,39.4288,5419647.0288896,0
+XRT.US,D,20150929,000000,39.6444,39.7612,39.1587,39.3852,6484113.1746291,0
+XRT.US,D,20150930,000000,39.689,39.9492,39.4536,39.9403,2533231.8993729,0
+XRT.US,D,20151001,000000,40.0135,40.0135,39.2556,39.7068,4142166.1577178,0
+XRT.US,D,20151002,000000,39.2368,40.4092,38.9638,40.4092,4825686.8690602,0
+XRT.US,D,20151005,000000,40.7752,41.1205,40.5428,41.0562,2573059.8369753,0
+XRT.US,D,20151006,000000,40.8692,41.2353,40.4092,40.5982,5195806.8025633,0
+XRT.US,D,20151007,000000,40.526,41.0464,40.4735,41.0107,4584652.1893533,0
+XRT.US,D,20151008,000000,41.1473,41.7013,41.0364,41.633,7239139.8065818,0
+XRT.US,D,20151009,000000,41.5964,41.6508,41.0938,41.5687,3487005.0242073,0
+XRT.US,D,20151012,000000,41.4866,41.6686,41.2739,41.4489,1903112.9493028,0
+XRT.US,D,20151013,000000,41.2551,41.5875,40.887,40.9375,3613007.3855921,0
+XRT.US,D,20151014,000000,41.075,41.5133,40.3548,40.5428,9955877.5916956,0
+XRT.US,D,20151015,000000,40.6586,41.0651,40.1539,41.0651,4464684.2108198,0
+XRT.US,D,20151016,000000,41.075,41.2828,40.8692,41.2828,3032916.1984765,0
+XRT.US,D,20151019,000000,41.1552,41.5786,41.1552,41.5499,3553200.2835948,0
+XRT.US,D,20151020,000000,41.4945,41.7745,41.4767,41.6755,1869951.1347998,0
+XRT.US,D,20151021,000000,41.7379,41.7745,41.1116,41.1473,3487671.131125,0
+XRT.US,D,20151022,000000,41.3639,41.4489,40.9296,41.0196,3481774.2149519,0
+XRT.US,D,20151023,000000,41.3263,41.4253,40.0758,40.4557,9670946.5671876,0
+XRT.US,D,20151026,000000,40.4982,40.804,40.3825,40.6684,3520590.3573727,0
+XRT.US,D,20151027,000000,40.4804,40.5883,39.8413,40.1925,3769821.4877565,0
+XRT.US,D,20151028,000000,40.2825,41.2739,40.1629,41.2155,3252232.153841,0
+XRT.US,D,20151029,000000,40.9296,41.1552,40.7208,41.0364,2904798.2653484,0
+XRT.US,D,20151030,000000,41.0562,41.4668,40.804,41.265,4788986.2983826,0
+XRT.US,D,20151102,000000,41.3165,41.7201,40.8326,41.6755,3124010.10992,0
+XRT.US,D,20151103,000000,41.9288,42.3146,41.8131,42.1811,4054265.3141851,0
+XRT.US,D,20151104,000000,42.1534,42.1614,41.6053,41.73,3420825.9373702,0
+XRT.US,D,20151105,000000,41.7468,42.0278,41.4163,41.9546,2683705.3510136,0
+XRT.US,D,20151106,000000,41.6053,41.7745,41.2739,41.6053,3291266.6256917,0
+XRT.US,D,20151109,000000,41.4668,41.5044,40.3993,40.7308,4470731.7338681,0
+XRT.US,D,20151110,000000,40.5695,41.1473,40.4735,41.0464,3929077.6450244,0
+XRT.US,D,20151111,000000,40.887,41.0464,40.0599,40.1193,9197617.4604562,0
+XRT.US,D,20151112,000000,40.0135,40.3914,39.6098,39.6098,6806853.6002984,0
+XRT.US,D,20151113,000000,39.0845,39.0845,37.9992,38.0972,12495447.109239,0
+XRT.US,D,20151116,000000,37.8389,38.6819,37.7301,38.6819,9250891.8628945,0
+XRT.US,D,20151117,000000,39.0489,39.132,38.3128,38.5374,9479102.7209542,0
+XRT.US,D,20151118,000000,38.5107,39.2299,38.5107,39.2111,6340975.9961431,0
+XRT.US,D,20151119,000000,39.1765,39.2734,38.852,38.9173,6910393.3000244,0
+XRT.US,D,20151120,000000,39.3012,39.8156,39.3012,39.7068,7728481.7597334,0
+XRT.US,D,20151123,000000,39.6603,40.1005,39.5832,40.0837,5985982.4511439,0
+XRT.US,D,20151124,000000,39.7434,40.5695,39.6702,40.4646,4951245.4960946,0
+XRT.US,D,20151125,000000,40.7486,41.1205,40.4735,41.0196,8439920.3361261,0
+XRT.US,D,20151127,000000,41.0651,41.2996,40.6586,40.9642,2334714.8545493,0
+XRT.US,D,20151130,000000,40.894,41.0008,39.9689,40.0758,11362957.195138,0
+XRT.US,D,20151201,000000,40.2747,40.3647,39.9689,40.2281,5736768.5040949,0
+XRT.US,D,20151202,000000,40.2093,40.5517,40.0837,40.1827,3239206.1753145,0
+XRT.US,D,20151203,000000,40.4804,40.518,39.2734,39.4812,9286459.3442628,0
+XRT.US,D,20151204,000000,39.4912,40.2093,39.4288,40.1629,8153653.054645,0
+XRT.US,D,20151207,000000,40.0927,40.1361,39.6286,39.8067,3860795.1158567,0
+XRT.US,D,20151208,000000,39.3586,39.9689,39.2824,39.7612,5528453.9261095,0
+XRT.US,D,20151209,000000,39.5188,40.3914,39.3496,39.5832,5295789.5519957,0
+XRT.US,D,20151210,000000,39.8344,40.0233,39.5832,39.8067,4582015.052861,0
+XRT.US,D,20151211,000000,39.3674,39.5188,39.0143,39.04,4451339.835208,0
+XRT.US,D,20151214,000000,39.2656,39.5,38.5463,39.04,4878022.2527934,0
+XRT.US,D,20151215,000000,39.2299,39.6286,39.1132,39.2468,5480404.2682203,0
+XRT.US,D,20151216,000000,39.4614,39.9492,39.311,39.9135,5372190.7014416,0
+XRT.US,D,20151217,000000,39.9779,40.1005,39.0489,39.0776,4508282.3742236,0
+XRT.US,D,20151218,000000,38.7985,39.0578,38.5176,38.5631,4329370.503568,0
+XRT.US,D,20151221,000000,38.8511,38.8511,38.3554,38.5344,2837619.5127424,0
+XRT.US,D,20151222,000000,38.7629,39.4218,38.6531,39.2824,3570666.6379783,0
+XRT.US,D,20151223,000000,39.4298,39.8087,39.2734,39.7167,3393326.5370602,0
+XRT.US,D,20151224,000000,39.7167,39.7167,39.321,39.3862,622993.9308543,0
+XRT.US,D,20151228,000000,39.2922,39.4624,38.9965,39.2824,3185199.9649726,0
+XRT.US,D,20151229,000000,39.3408,39.9195,39.3408,39.7008,1994048.1675959,0
+XRT.US,D,20151230,000000,39.5544,39.7721,39.3823,39.4218,1780904.0617606,0
+XRT.US,D,20151231,000000,39.2556,39.5692,39.0133,39.0133,3071611.0467697,0
+XRT.US,D,20160104,000000,38.4365,38.9065,38.2564,38.7709,4811906.8453733,0
+XRT.US,D,20160105,000000,38.9065,39.1587,38.6443,39.0845,5048260.5825368,0
+XRT.US,D,20160106,000000,38.4008,38.6987,38.0081,38.2664,4894660.7747555,0
+XRT.US,D,20160107,000000,37.8152,38.6887,37.7341,38.1308,6476257.3582941,0
+XRT.US,D,20160108,000000,37.9764,38.2218,36.8942,36.9742,6767229.8411441,0
+XRT.US,D,20160111,000000,37.1216,37.3819,36.6953,37.094,3606769.8350771,0
+XRT.US,D,20160112,000000,37.4986,37.8389,36.7962,37.4007,5787690.8112409,0
+XRT.US,D,20160113,000000,37.4343,37.4986,36.1432,36.162,3813007.2511264,0
+XRT.US,D,20160114,000000,36.2787,36.6122,35.5012,36.2263,4772325.5391637,0
+XRT.US,D,20160115,000000,35.4586,35.8,34.8709,35.5595,7054490.7236877,0
+XRT.US,D,20160119,000000,35.9107,35.9107,34.8709,35.2706,6038206.6485935,0
+XRT.US,D,20160120,000000,34.8274,35.8197,34.1042,35.4497,8249307.6252886,0
+XRT.US,D,20160121,000000,35.615,36.3509,35.3122,35.79,4700640.7097151,0
+XRT.US,D,20160122,000000,36.3797,36.6409,36.0918,36.4251,4778448.8710419,0
+XRT.US,D,20160125,000000,36.3311,36.4895,35.6832,35.7108,4190460.4254311,0
+XRT.US,D,20160126,000000,35.8929,36.7141,35.8,36.5498,4872097.0346572,0
+XRT.US,D,20160127,000000,36.4251,36.7596,35.8652,36.0383,3924742.3907449,0
+XRT.US,D,20160128,000000,36.3411,36.4618,35.7277,36.0304,2762093.7025845,0
+XRT.US,D,20160129,000000,36.0918,37.0276,36.0918,37.0276,3692307.4646892,0
+XRT.US,D,20160201,000000,37.0088,37.3819,36.4895,37.2147,3753583.2364156,0
+XRT.US,D,20160202,000000,37.1553,37.2809,36.3361,36.4806,5651789.8382545,0
+XRT.US,D,20160203,000000,36.4717,36.7052,35.5684,36.2431,6334583.7956153,0
+XRT.US,D,20160204,000000,35.6762,36.4529,35.5496,36.2431,6708998.552022,0
+XRT.US,D,20160205,000000,36.074,36.1818,35.2251,35.2875,4641125.7244087,0
+XRT.US,D,20160208,000000,34.9817,35.0747,34.3762,34.9006,5148417.1868855,0
+XRT.US,D,20160209,000000,34.6206,35.3705,34.3852,34.7631,4641745.3352441,0
+XRT.US,D,20160210,000000,34.9283,35.3705,34.7463,34.7463,3137774.9718409,0
+XRT.US,D,20160211,000000,34.403,34.8709,34.213,34.6384,4356867.8823091,0
+XRT.US,D,20160212,000000,34.9561,35.4922,34.7542,35.4764,4507502.048669,0
+XRT.US,D,20160216,000000,35.6238,36.9842,35.6238,36.903,7785595.1213122,0
+XRT.US,D,20160217,000000,37.1553,37.8152,37,37.6687,5437441.8882021,0
+XRT.US,D,20160218,000000,37.4798,37.6975,37,37.5975,3848685.9187783,0
+XRT.US,D,20160219,000000,37.1306,37.4343,36.7338,37.3096,6420056.735026,0
+XRT.US,D,20160222,000000,37.5787,38.0734,37.5531,37.9487,4371954.8502216,0
+XRT.US,D,20160223,000000,38.0289,38.2614,37.7499,38.0289,5966953.4240824,0
+XRT.US,D,20160224,000000,37.6687,38.5275,37.3819,38.4889,7322469.8830704,0
+XRT.US,D,20160225,000000,38.6799,39.0221,38.2376,39.0221,3878927.5771579,0
+XRT.US,D,20160226,000000,39.2111,39.2468,38.7709,39.1132,5599860.7898489,0
+XRT.US,D,20160229,000000,39.1132,39.505,38.9905,39.0845,2855276.9053769,0
+XRT.US,D,20160301,000000,39.3784,39.7078,39.0033,39.7078,3992228.4218076,0
+XRT.US,D,20160302,000000,39.6464,39.8888,39.405,39.8888,4303982.6318638,0
+XRT.US,D,20160303,000000,39.7167,40.2421,39.4921,40.2421,5486325.443219,0
+XRT.US,D,20160304,000000,40.2519,40.8752,40.1313,40.4409,6426421.6443751,0
+XRT.US,D,20160307,000000,40.2223,40.9434,40.2223,40.6476,4468948.7101914,0
+XRT.US,D,20160308,000000,40.6734,40.791,40.3331,40.3587,5012507.1168395,0
+XRT.US,D,20160309,000000,40.5566,40.612,40.1767,40.4508,3546578.6350089,0
+XRT.US,D,20160310,000000,40.6902,40.9356,40.0263,40.5299,4406973.4756622,0
+XRT.US,D,20160311,000000,40.8752,41.1532,40.7169,41.1532,5604352.71571,0
+XRT.US,D,20160314,000000,41.0622,41.2432,40.9078,41.1186,3597796.0911988,0
+XRT.US,D,20160315,000000,40.892,41.2135,40.612,41.2135,5108268.8306291,0
+XRT.US,D,20160316,000000,40.5566,41.0078,40.4241,40.892,5025442.1247703,0
+XRT.US,D,20160317,000000,40.899,41.3787,40.5131,41.2977,5288400.7180522,0
+XRT.US,D,20160318,000000,41.3362,41.7507,41.2828,41.6251,4454719.8982322,0
+XRT.US,D,20160321,000000,41.4075,41.7784,41.3045,41.4075,5379135.8010347,0
+XRT.US,D,20160322,000000,41.1809,41.5193,41.0384,41.2076,2469367.5088054,0
+XRT.US,D,20160323,000000,41.1542,41.3639,40.6566,40.7,5495202.1517952,0
+XRT.US,D,20160324,000000,40.5022,40.9276,40.4231,40.9088,4305395.708451,0
+XRT.US,D,20160328,000000,41.0276,41.4787,40.9276,41.2155,3344053.8300505,0
+XRT.US,D,20160329,000000,41.1453,41.7972,41.0632,41.7686,3344745.2065782,0
+XRT.US,D,20160330,000000,41.8962,42.097,41.6963,41.8606,4136514.8621531,0
+XRT.US,D,20160331,000000,41.8516,42.0149,41.635,41.8071,4360372.2718142,0
+XRT.US,D,20160401,000000,41.6528,41.8071,41.3165,41.7507,3653641.9291436,0
+XRT.US,D,20160404,000000,41.7596,41.7972,41.172,41.2076,3056442.2053211,0
+XRT.US,D,20160405,000000,40.9,41.0918,40.71,40.7535,4993771.2172532,0
+XRT.US,D,20160406,000000,40.7714,41.1631,40.5022,41.0632,3125465.639452,0
+XRT.US,D,20160407,000000,40.7714,40.9088,39.7869,39.9215,10469079.110543,0
+XRT.US,D,20160408,000000,40.0431,40.4033,39.4772,39.7058,9518272.6379141,0
+XRT.US,D,20160411,000000,39.778,40.0431,39.3734,39.3734,7909393.9727111,0
+XRT.US,D,20160412,000000,39.4338,39.9867,39.0795,39.9135,8693468.5266702,0
+XRT.US,D,20160413,000000,39.9403,41.0345,39.9403,40.9988,9191096.89031,0
+XRT.US,D,20160414,000000,40.9178,41.0632,40.5467,40.7268,5534542.8913181,0
+XRT.US,D,20160415,000000,40.6308,41.0632,40.5467,41.0444,5463591.8913419,0
+XRT.US,D,20160418,000000,40.9276,41.2551,40.8198,41.2254,4196170.3464908,0
+XRT.US,D,20160419,000000,41.2452,41.4253,40.9622,41.073,4070829.0381017,0
+XRT.US,D,20160420,000000,41.0542,41.5321,40.8564,41.2353,3365130.7063007,0
+XRT.US,D,20160421,000000,41.3738,41.5222,40.71,40.7446,3919009.221644,0
+XRT.US,D,20160422,000000,40.6822,41.0276,40.6822,40.9444,3352850.6866592,0
+XRT.US,D,20160425,000000,40.8286,40.9276,40.4834,40.5833,3049182.7517805,0
+XRT.US,D,20160426,000000,40.6734,41.2551,40.5378,41.2076,3094361.7819817,0
+XRT.US,D,20160427,000000,41.1631,41.4885,40.9988,41.4509,3425341.1112724,0
+XRT.US,D,20160428,000000,41.0088,41.1631,40.4745,40.5378,5542247.0899935,0
+XRT.US,D,20160429,000000,40.5645,40.7634,39.8196,40.0135,10164796.618751,0
+XRT.US,D,20160502,000000,40.3409,40.4359,39.8493,40.3765,3775340.3705651,0
+XRT.US,D,20160503,000000,40.1015,40.2203,39.59,39.8146,5648638.212504,0
+XRT.US,D,20160504,000000,39.5802,40.0521,39.4416,39.6583,4289739.668923,0
+XRT.US,D,20160505,000000,39.409,39.6514,38.8005,38.8451,11394599.800691,0
+XRT.US,D,20160506,000000,38.6907,38.9915,38.3564,38.9559,4512618.6392876,0
+XRT.US,D,20160509,000000,39.0885,39.8146,38.9747,39.59,7010722.748505,0
+XRT.US,D,20160510,000000,39.4338,39.6266,39.2151,39.5248,5551782.8299966,0
+XRT.US,D,20160511,000000,38.7007,38.7827,37.7954,37.8043,10607258.391561,0
+XRT.US,D,20160512,000000,37.8607,37.9764,37.3987,37.7053,7029532.4353523,0
+XRT.US,D,20160513,000000,37.5679,38.0032,37.1454,37.1524,15228432.242753,0
+XRT.US,D,20160516,000000,37.188,37.5481,37.1375,37.4591,9805723.5479244,0
+XRT.US,D,20160517,000000,37.371,37.4739,36.7002,36.8624,8783132.1781916,0
+XRT.US,D,20160518,000000,36.2461,36.6735,36.165,36.3549,7221427.8315898,0
+XRT.US,D,20160519,000000,36.4757,36.9624,36.4371,36.8268,11018749.730441,0
+XRT.US,D,20160520,000000,36.8714,37.3532,36.7289,37.3532,8227777.9176284,0
+XRT.US,D,20160523,000000,37.3166,37.6223,36.997,36.997,5128831.2176212,0
+XRT.US,D,20160524,000000,37.0435,37.4422,36.9456,37.2978,5252191.3885917,0
+XRT.US,D,20160525,000000,37.5155,37.8429,37.188,37.7489,7600734.7844791,0
+XRT.US,D,20160526,000000,38.111,38.2228,37.7241,37.8508,6594554.5102192,0
+XRT.US,D,20160527,000000,38.0032,38.3564,37.9675,38.3208,4656841.4002161,0
+XRT.US,D,20160531,000000,38.3564,38.4909,38.1406,38.301,5869911.0464615,0
+XRT.US,D,20160601,000000,38.1209,38.486,38.0289,38.4375,2415429.0210181,0
+XRT.US,D,20160602,000000,38.3464,38.8817,38.293,38.8817,6115655.9814593,0
+XRT.US,D,20160603,000000,38.6907,38.8817,38.3376,38.6294,7686888.9925734,0
+XRT.US,D,20160606,000000,38.6294,38.7185,38.394,38.6106,2839390.4070063,0
+XRT.US,D,20160607,000000,38.4652,38.9994,38.4216,38.8817,4539937.1091904,0
+XRT.US,D,20160608,000000,38.9281,39.0707,38.7105,38.8995,2178380.8749738,0
+XRT.US,D,20160609,000000,38.7363,38.7917,38.1406,38.3108,5292956.3233303,0
+XRT.US,D,20160610,000000,37.8429,38.012,37.5767,37.7588,7348327.7695194,0
+XRT.US,D,20160613,000000,37.6777,37.8607,37.2978,37.2978,5120653.9718479,0
+XRT.US,D,20160614,000000,37.3067,37.4827,36.8624,37.188,6015739.9437972,0
+XRT.US,D,20160615,000000,37.3166,38.111,37.2869,37.5867,7337930.8412099,0
+XRT.US,D,20160616,000000,37.5065,37.5599,37.0336,37.4422,5883306.9720775,0
+XRT.US,D,20160617,000000,37.7439,37.9893,37.4007,37.6529,6814478.9577907,0
+XRT.US,D,20160620,000000,38.116,38.5077,38.0378,38.1258,4260843.3645762,0
+XRT.US,D,20160621,000000,38.0784,38.1258,37.6391,37.8083,2748290.4308564,0
+XRT.US,D,20160622,000000,37.9181,38.1556,37.6341,37.6341,3505904.670866,0
+XRT.US,D,20160623,000000,38.0427,38.29,37.9428,38.1624,2705907.230298,0
+XRT.US,D,20160624,000000,37.1464,37.5629,36.8268,37.3819,7818601.2750179,0
+XRT.US,D,20160627,000000,37.1385,37.2612,35.891,36.4737,9359359.1365568,0
+XRT.US,D,20160628,000000,36.908,37.2513,36.6547,36.9624,5885986.5615144,0
+XRT.US,D,20160629,000000,37.4095,37.8904,37.2226,37.8083,4290672.6229216,0
+XRT.US,D,20160630,000000,37.8904,38.1358,37.5362,38.1358,5720244.2007697,0
+XRT.US,D,20160701,000000,38.0784,38.7026,38.0427,38.4711,3692840.1480665,0
+XRT.US,D,20160705,000000,38.2822,38.3623,37.5095,37.8547,5618381.3923586,0
+XRT.US,D,20160706,000000,37.7351,38.4523,37.6658,38.3989,4798758.5619347,0
+XRT.US,D,20160707,000000,38.29,38.7125,38.1556,38.4276,2703526.8330426,0
+XRT.US,D,20160708,000000,38.6789,39.4782,38.6789,39.409,6555989.0423288,0
+XRT.US,D,20160711,000000,39.5712,39.8977,39.4782,39.8601,5286575.2414309,0
+XRT.US,D,20160712,000000,39.9809,40.2787,39.9423,40.1679,4343507.3341471,0
+XRT.US,D,20160713,000000,40.335,40.3706,39.6979,39.8512,6198451.3530018,0
+XRT.US,D,20160714,000000,40.0867,40.1876,39.8878,39.9155,2546402.4200683,0
+XRT.US,D,20160715,000000,39.9709,40.0461,39.6979,39.7434,5150955.2665068,0
+XRT.US,D,20160718,000000,39.7889,40.4072,39.7889,40.3805,4121652.2883768,0
+XRT.US,D,20160719,000000,40.2529,40.3063,39.9155,40.0363,2484989.1816638,0
+XRT.US,D,20160720,000000,40.0709,40.4448,39.9809,40.3973,3336999.5657425,0
+XRT.US,D,20160721,000000,40.4636,40.5873,40.1143,40.244,2522868.3269485,0
+XRT.US,D,20160722,000000,40.1589,40.4448,39.9977,40.427,2118978.0867353,0
+XRT.US,D,20160725,000000,40.4795,40.8396,40.3479,40.8346,2941827.340955,0
+XRT.US,D,20160726,000000,40.9336,41.3431,40.897,41.1077,6052902.4429442,0
+XRT.US,D,20160727,000000,41.1522,41.2719,40.6071,40.7772,7130047.8681619,0
+XRT.US,D,20160728,000000,40.8524,40.89,40.3063,40.7674,2764493.3047434,0
+XRT.US,D,20160729,000000,40.5072,41.0196,40.4547,40.9593,3975192.6615774,0
+XRT.US,D,20160801,000000,40.9138,41.0513,40.5972,40.8258,4585722.6100299,0
+XRT.US,D,20160802,000000,40.706,40.89,39.78,39.7978,8765601.1336068,0
+XRT.US,D,20160803,000000,39.2408,40.2055,39.0746,40.1965,7787567.1616711,0
+XRT.US,D,20160804,000000,40.2787,40.4735,39.9323,40.0541,4537830.6345067,0
+XRT.US,D,20160805,000000,40.3706,40.897,40.3162,40.7328,7575415.6461138,0
+XRT.US,D,20160808,000000,40.7328,41.0157,40.5873,40.6962,3800463.4167572,0
+XRT.US,D,20160809,000000,40.4735,40.5606,40.0867,40.1322,5014939.0640991,0
+XRT.US,D,20160810,000000,40.3429,40.5339,40.1085,40.1501,4771436.0488943,0
+XRT.US,D,20160811,000000,41.3343,41.4499,40.6388,41.1255,10314469.529148,0
+XRT.US,D,20160812,000000,41.0889,41.3787,40.9692,41.3531,5872462.26628,0
+XRT.US,D,20160815,000000,41.4055,41.7972,41.4055,41.7686,4736626.6558239,0
+XRT.US,D,20160816,000000,41.7596,41.8418,41.541,41.6063,3637999.0298126,0
+XRT.US,D,20160817,000000,41.3787,41.5143,40.9414,41.1967,6354292.0697916,0
+XRT.US,D,20160818,000000,41.3145,41.6063,41.1789,41.5697,5377895.5685793,0
+XRT.US,D,20160819,000000,41.3243,41.8467,41.3243,41.7418,4795053.0263345,0
+XRT.US,D,20160822,000000,41.6696,41.7883,41.3343,41.5213,2871205.8566923,0
+XRT.US,D,20160823,000000,41.8418,42.1228,41.7972,41.9417,4074123.1844522,0
+XRT.US,D,20160824,000000,41.724,41.7596,41.3975,41.4499,3116943.7161993,0
+XRT.US,D,20160825,000000,41.4321,41.5183,41.1077,41.2135,3532049.6200837,0
+XRT.US,D,20160826,000000,41.1789,41.3975,40.7416,40.9048,4343141.4301953,0
+XRT.US,D,20160829,000000,40.9414,41.169,40.8614,41.0988,2665608.2671664,0
+XRT.US,D,20160830,000000,40.8346,40.9336,40.3706,40.4359,4395803.2972888,0
+XRT.US,D,20160831,000000,40.427,40.7328,40.1876,40.4072,4199846.5693434,0
+XRT.US,D,20160901,000000,40.3063,40.4795,39.9423,40.1965,3640453.2143291,0
+XRT.US,D,20160902,000000,40.4072,40.6071,40.1035,40.4448,3634590.6648253,0
+XRT.US,D,20160906,000000,40.4359,40.5972,40.0787,40.3805,2788318.5037695,0
+XRT.US,D,20160907,000000,40.2717,40.6783,40.1134,40.6694,5173278.4399188,0
+XRT.US,D,20160908,000000,40.5072,40.5972,40.3706,40.4072,3569566.9045541,0
+XRT.US,D,20160909,000000,40.244,40.2965,39.5436,39.5436,6504628.0547544,0
+XRT.US,D,20160912,000000,39.1884,40.1322,39.1349,40.1035,4941261.9786036,0
+XRT.US,D,20160913,000000,39.8423,40.0075,39.3061,39.5614,5636417.829142,0
+XRT.US,D,20160914,000000,39.7068,39.87,39.3358,39.5614,4994182.6065028,0
+XRT.US,D,20160915,000000,39.4584,40.0787,39.3912,40.0709,5282919.2342663,0
+XRT.US,D,20160916,000000,39.785,40.0937,39.7394,39.8849,4236099.3625329,0
+XRT.US,D,20160919,000000,40.0937,40.1747,39.6939,39.8225,3599061.5932642,0
+XRT.US,D,20160920,000000,39.785,39.8473,39.3298,39.3586,3383688.7078331,0
+XRT.US,D,20160921,000000,39.3862,39.6752,39.2082,39.6405,5295557.0715844,0
+XRT.US,D,20160922,000000,39.8938,40.0333,39.7206,39.9393,3271312.7309067,0
+XRT.US,D,20160923,000000,39.8938,40.1649,39.7681,39.9116,2222329.7805635,0
+XRT.US,D,20160926,000000,39.7938,40.0045,39.4733,39.4733,1888426.2520116,0
+XRT.US,D,20160927,000000,39.5564,39.8938,39.5109,39.7394,3059807.1065794,0
+XRT.US,D,20160928,000000,39.7118,39.8136,39.2646,39.4832,4223853.7095611,0
+XRT.US,D,20160929,000000,39.493,39.6405,39.1191,39.1191,3441644.0528147,0
+XRT.US,D,20160930,000000,39.3862,39.8136,39.2359,39.7038,3475449.7369787,0
+XRT.US,D,20161003,000000,39.684,39.7493,39.4545,39.596,3433522.4001832,0
+XRT.US,D,20161004,000000,39.7305,39.9294,39.4634,39.5762,6013794.1838326,0
+XRT.US,D,20161005,000000,39.7394,40.2035,39.7038,40.1015,3634275.3000935,0
+XRT.US,D,20161006,000000,40.0233,40.0679,39.6939,40.0045,2284569.8406048,0
+XRT.US,D,20161007,000000,40.1471,40.4349,39.8473,39.9779,4300728.9168892,0
+XRT.US,D,20161010,000000,40.1105,40.4053,40.0333,40.1293,1507968.015694,0
+XRT.US,D,20161011,000000,39.9027,40.0233,39.4416,39.5208,3381834.9292486,0
+XRT.US,D,20161012,000000,39.785,39.9689,39.5564,39.8225,1507892.2068643,0
+XRT.US,D,20161013,000000,39.4832,39.6326,39.0726,39.3952,3916008.2027688,0
+XRT.US,D,20161014,000000,39.4298,39.596,39.2359,39.31,2637682.3158409,0
+XRT.US,D,20161017,000000,39.2646,39.3862,38.9291,38.9291,2432491.0616427,0
+XRT.US,D,20161018,000000,39.3674,39.3674,38.9519,38.9767,2180080.0035454,0
+XRT.US,D,20161019,000000,39.0726,39.3862,38.8629,39.3496,3387870.3228843,0
+XRT.US,D,20161020,000000,39.1735,39.3051,39.0143,39.1191,2704032.2252411,0
+XRT.US,D,20161021,000000,38.8183,39.1923,38.7659,39.1557,2412068.1628975,0
+XRT.US,D,20161024,000000,39.3398,39.591,39.2814,39.4298,2243599.7166336,0
+XRT.US,D,20161025,000000,39.036,39.2814,38.8925,39.0905,2721168.0531267,0
+XRT.US,D,20161026,000000,38.9193,39.32,38.8539,38.9569,2432925.6989335,0
+XRT.US,D,20161027,000000,38.9767,38.9767,38.0882,38.208,3897265.2276917,0
+XRT.US,D,20161028,000000,38.0071,38.6809,38.0071,38.4088,3464633.3331444,0
+XRT.US,D,20161031,000000,38.3999,38.5176,38.2683,38.4988,1708671.3871687,0
+XRT.US,D,20161101,000000,38.3346,38.3999,37.6885,37.8637,3031539.5101276,0
+XRT.US,D,20161102,000000,37.9171,38.2346,37.7617,37.8637,5219586.5162916,0
+XRT.US,D,20161103,000000,37.8538,37.9982,37.3789,37.4155,3307657.5054765,0
+XRT.US,D,20161104,000000,37.4679,37.9834,37.4076,37.4412,3681861.0079443,0
+XRT.US,D,20161107,000000,37.9329,38.2346,37.7617,38.1358,4428353.5872315,0
+XRT.US,D,20161108,000000,37.9507,38.2534,37.6183,38.0239,3586311.558878,0
+XRT.US,D,20161109,000000,37.2384,38.8539,37.2384,38.8283,7631180.6213067,0
+XRT.US,D,20161110,000000,39.4634,40.3093,39.413,39.8572,12000304.264432,0
+XRT.US,D,20161111,000000,39.7118,40.5596,39.413,40.4874,5285655.4276295,0
+XRT.US,D,20161114,000000,40.714,41.8279,40.714,41.264,12881105.83128,0
+XRT.US,D,20161115,000000,41.4797,41.5073,40.5962,41.081,8361597.6855411,0
+XRT.US,D,20161116,000000,40.9959,41.5163,40.986,41.2818,4630139.5087956,0
+XRT.US,D,20161117,000000,41.2818,41.6993,41.0622,41.6993,8226225.3527944,0
+XRT.US,D,20161118,000000,41.3085,41.637,40.9692,41.3085,8124150.2796599,0
+XRT.US,D,20161121,000000,41.3362,41.6459,41.3362,41.5163,5041476.1976629,0
+XRT.US,D,20161122,000000,41.8804,42.5739,41.8556,42.4829,10860823.76544,0
+XRT.US,D,20161123,000000,42.373,42.7401,42.2919,42.6935,5115412.0439641,0
+XRT.US,D,20161125,000000,42.8667,42.9745,42.5105,42.5195,1611819.0370145,0
+XRT.US,D,20161128,000000,42.5471,42.5471,41.7913,42,6224350.681611,0
+XRT.US,D,20161129,000000,42.3275,42.3473,41.8804,41.9446,4214435.220548,0
+XRT.US,D,20161130,000000,41.7913,42.0456,41.5232,41.6716,6357758.0494896,0
+XRT.US,D,20161201,000000,41.3639,41.9536,41.264,41.4895,9291453.6299693,0
+XRT.US,D,20161202,000000,41.5915,41.9446,41.5232,41.5825,3447528.8395752,0
+XRT.US,D,20161205,000000,41.7448,42.2563,41.6627,42.1544,3207992.1423448,0
+XRT.US,D,20161206,000000,42.1188,42.5521,41.9041,42.5471,4657548.9492942,0
+XRT.US,D,20161207,000000,42.5195,43.3396,42.4087,43.305,5734512.4333204,0
+XRT.US,D,20161208,000000,43.3228,43.9975,43.3228,43.9045,3777454.931524,0
+XRT.US,D,20161209,000000,43.8887,43.9461,43.5118,43.7037,5431751.172046,0
+XRT.US,D,20161212,000000,43.4672,43.6493,42.7549,42.93,11780984.26593,0
+XRT.US,D,20161213,000000,43.0497,43.2694,42.7025,42.93,4916241.0216356,0
+XRT.US,D,20161214,000000,42.9498,42.9923,42.3997,42.4265,9366273.912618,0
+XRT.US,D,20161215,000000,42.4749,42.8311,42.373,42.4363,4996724.7292618,0
+XRT.US,D,20161216,000000,42.2543,42.6005,41.8704,41.9892,5796828.3021915,0
+XRT.US,D,20161219,000000,42.0436,42.4354,42.0436,42.1821,2431029.4674043,0
+XRT.US,D,20161220,000000,42.2632,42.8489,42.2632,42.7599,3182179.7411938,0
+XRT.US,D,20161221,000000,42.6381,42.7846,42.3869,42.3988,1793762.2500773,0
+XRT.US,D,20161222,000000,42.3908,42.3908,40.8653,40.9178,12776861.614829,0
+XRT.US,D,20161223,000000,40.9632,41.2027,40.609,40.6803,9679854.61008,0
+XRT.US,D,20161227,000000,40.7436,41.3135,40.7436,41.075,3860878.0001772,0
+XRT.US,D,20161228,000000,41.1037,41.3767,40.5131,40.5804,3610441.0040077,0
+XRT.US,D,20161229,000000,40.609,40.9998,40.3251,40.4735,6857928.5358883,0
+XRT.US,D,20161230,000000,40.6536,40.9375,40.1757,40.3063,5921611.6575933,0
+XRT.US,D,20170103,000000,40.5616,40.8752,40.1857,40.518,9156740.3286495,0
+XRT.US,D,20170104,000000,40.6882,41.4668,40.5388,41.3135,8858522.5432404,0
+XRT.US,D,20170105,000000,40.4359,40.619,39.9393,40.2618,10690429.774899,0
+XRT.US,D,20170106,000000,40.335,40.3805,39.9729,39.9779,5818994.8040219,0
+XRT.US,D,20170109,000000,40.0055,40.2421,39.9027,40.0777,5476509.715938,0
+XRT.US,D,20170110,000000,40.0847,40.7654,40.0273,40.5428,8195669.3404674,0
+XRT.US,D,20170111,000000,40.518,40.6486,39.9729,40.2875,7844127.6241845,0
+XRT.US,D,20170112,000000,40.1857,40.3528,39.7938,40.2133,7443195.949902,0
+XRT.US,D,20170113,000000,40.2787,40.5705,40.1857,40.2529,3872005.7256059,0
+XRT.US,D,20170117,000000,40.7436,41.2027,40.3805,40.5705,13492326.145476,0
+XRT.US,D,20170118,000000,40.2787,40.6446,40.0145,40.5348,7057127.8601799,0
+XRT.US,D,20170119,000000,40.5081,40.521,39.6474,39.8037,7479647.8676177,0
+XRT.US,D,20170120,000000,40.0145,40.1391,39.5148,39.7206,4323375.5413082,0
+XRT.US,D,20170123,000000,39.5198,39.7118,39.2715,39.3942,3329445.9739423,0
+XRT.US,D,20170124,000000,39.412,39.9591,39.412,39.9116,3221108.0806828,0
+XRT.US,D,20170125,000000,40.1213,40.3528,39.9027,40.0777,3405356.8929556,0
+XRT.US,D,20170126,000000,40.0847,40.3063,39.5752,39.5752,6833355.3564082,0
+XRT.US,D,20170127,000000,39.6742,39.693,38.9638,39.0419,11018427.290218,0
+XRT.US,D,20170130,000000,38.8985,39.1716,38.5136,39.1716,8416876.473439,0
+XRT.US,D,20170131,000000,38.7244,39.5851,38.6601,39.51,11791096.15304,0
+XRT.US,D,20170201,000000,39.51,39.6128,39.0241,39.1261,7614208.5404936,0
+XRT.US,D,20170202,000000,39.1716,39.5524,38.8935,39.0697,6908769.9802825,0
+XRT.US,D,20170203,000000,39.0063,39.8314,39.0063,39.3576,11077731.021585,0
+XRT.US,D,20170206,000000,39.2715,39.4406,38.8797,38.9351,5640964.3373605,0
+XRT.US,D,20170207,000000,39.0607,39.1627,38.7155,38.7244,2463069.3112264,0
+XRT.US,D,20170208,000000,38.7887,39.3842,38.6245,39.3279,9244580.5251184,0
+XRT.US,D,20170209,000000,39.318,40.1441,39.1478,40.0055,9309070.5912279,0
+XRT.US,D,20170210,000000,40.1757,40.3805,39.8394,40.2787,14359855.102405,0
+XRT.US,D,20170213,000000,40.4072,40.4735,39.785,39.785,5662365.6754023,0
+XRT.US,D,20170214,000000,39.7206,40.2233,39.693,40.1955,8915020.3371213,0
+XRT.US,D,20170215,000000,40.1481,40.5804,40.0946,40.5616,7491825.7980351,0
+XRT.US,D,20170216,000000,40.4072,40.5081,39.6544,39.7206,7374962.9491697,0
+XRT.US,D,20170217,000000,39.7394,40.0777,39.6029,40.0777,6552873.8048166,0
+XRT.US,D,20170221,000000,40.3805,40.5992,40.243,40.526,6304309.7921351,0
+XRT.US,D,20170222,000000,40.5893,40.6446,40.2529,40.3617,6875054.2559299,0
+XRT.US,D,20170223,000000,40.427,40.427,39.3654,39.4198,11937557.801407,0
+XRT.US,D,20170224,000000,39.2804,40.427,39.2092,39.9867,19794443.546254,0
+XRT.US,D,20170227,000000,39.9116,40.2787,39.7671,40.2707,8334627.9362553,0
+XRT.US,D,20170228,000000,39.9779,39.9779,39.1537,39.2626,8180999.826511,0
+XRT.US,D,20170301,000000,39.6474,39.7305,38.8421,39.226,9777359.9269548,0
+XRT.US,D,20170302,000000,39.3754,39.7938,39.2002,39.6405,6299904.7937321,0
+XRT.US,D,20170303,000000,39.5198,39.776,38.9075,39.0697,10285987.646405,0
+XRT.US,D,20170306,000000,38.9539,38.9737,38.578,38.7244,9188155.5077141,0
+XRT.US,D,20170307,000000,38.6413,38.7976,38.294,38.3584,6381986.5514902,0
+XRT.US,D,20170308,000000,38.3762,38.9173,38.3396,38.7521,5592282.9392231,0
+XRT.US,D,20170309,000000,38.6155,38.6759,38.212,38.2574,7068432.4728782,0
+XRT.US,D,20170310,000000,38.4672,38.8065,38.3682,38.5394,4703120.1638414,0
+XRT.US,D,20170313,000000,38.476,38.6067,38.1199,38.303,5907182.7103235,0
+XRT.US,D,20170314,000000,38.3128,38.4138,37.9913,38.3306,4559210.746076,0
+XRT.US,D,20170315,000000,38.4236,38.7788,38.2218,38.6858,6606221.9945159,0
+XRT.US,D,20170316,000000,38.6502,39.0113,38.5305,38.8065,6205942.2761694,0
+XRT.US,D,20170317,000000,38.9055,39.0964,38.6482,38.9153,6963428.1465606,0
+XRT.US,D,20170320,000000,38.9619,39.0865,38.2178,38.3316,6698559.1707679,0
+XRT.US,D,20170321,000000,38.4206,38.5008,37.2631,37.5579,10682518.365422,0
+XRT.US,D,20170322,000000,37.4461,37.5579,37.1286,37.5035,6539364.6713482,0
+XRT.US,D,20170323,000000,37.5847,38.1456,37.5223,37.7875,4316271.7485648,0
+XRT.US,D,20170324,000000,37.7133,37.8241,37.4373,37.6855,4166387.5842276,0
+XRT.US,D,20170327,000000,37.4115,38.0239,37.2819,37.8518,6679902.1123646,0
+XRT.US,D,20170328,000000,37.8053,38.2534,37.6855,38.2534,5007708.923306,0
+XRT.US,D,20170329,000000,38.1802,39.1161,38.1328,39.0053,7479256.694056,0
+XRT.US,D,20170330,000000,38.7313,39.1161,38.7313,39.0499,5192666.2954412,0
+XRT.US,D,20170331,000000,38.9717,39.0597,38.7313,38.7313,3927948.5988527,0
+XRT.US,D,20170403,000000,38.7679,38.8501,38.0635,38.1456,4644943.4570768,0
+XRT.US,D,20170404,000000,38.0982,38.1556,37.6855,37.7964,7048296.6369017,0
+XRT.US,D,20170405,000000,37.9873,38.2248,37.3195,37.4293,8557295.6526809,0
+XRT.US,D,20170406,000000,37.6945,38.383,37.6479,38.1902,7471028.9090629,0
+XRT.US,D,20170407,000000,38.1724,38.2832,37.9784,38.0616,3342689.2711143,0
+XRT.US,D,20170410,000000,38.1258,38.8045,38.1258,38.6126,5424065.1674897,0
+XRT.US,D,20170411,000000,38.5453,38.9717,38.4008,38.9717,5818260.9745495,0
+XRT.US,D,20170412,000000,38.8135,38.9055,38.5196,38.5453,2624180.2578632,0
+XRT.US,D,20170413,000000,38.5453,38.6581,38.0882,38.1902,4040193.1738074,0
+XRT.US,D,20170417,000000,38.2534,38.5295,38.1358,38.5295,4170871.4238136,0
+XRT.US,D,20170418,000000,38.5107,38.7135,38.393,38.6749,2051860.9919775,0
+XRT.US,D,20170419,000000,38.7224,39.2883,38.7224,38.9055,3914004.8280935,0
+XRT.US,D,20170420,000000,39.2794,39.8443,39.0964,39.6316,11401663.162059,0
+XRT.US,D,20170421,000000,39.595,39.6316,39.1349,39.3269,6802791.257806,0
+XRT.US,D,20170424,000000,39.8146,39.9601,39.3754,39.5654,6743182.2695506,0
+XRT.US,D,20170425,000000,39.6474,39.9205,39.3754,39.5296,5724931.2080195,0
+XRT.US,D,20170426,000000,39.6316,40.1679,39.5654,39.9126,5814950.6556487,0
+XRT.US,D,20170427,000000,39.9037,40.0451,39.6108,39.8582,4744310.6388113,0
+XRT.US,D,20170428,000000,39.8047,39.8235,39.2161,39.3466,6067492.1049333,0
+XRT.US,D,20170501,000000,39.5198,39.5654,39.2082,39.317,2491788.7283038,0
+XRT.US,D,20170502,000000,39.4288,39.7503,39.1894,39.7118,3362649.2306056,0
+XRT.US,D,20170503,000000,39.4377,39.6742,39.2329,39.4446,4403517.6038082,0
+XRT.US,D,20170504,000000,39.412,39.6544,39.1251,39.2161,2844901.2035398,0
+XRT.US,D,20170505,000000,39.3466,39.7859,39.1795,39.7859,3380814.0370074,0
+XRT.US,D,20170508,000000,39.8047,39.9403,39.6316,39.6642,2311055.4241643,0
+XRT.US,D,20170509,000000,39.8235,40.3083,39.8235,40.1501,2621614.8870632,0
+XRT.US,D,20170510,000000,40.1035,40.5289,40.0619,40.4379,4117536.3743115,0
+XRT.US,D,20170511,000000,40.0253,40.1322,39.1349,39.3466,9578920.7125299,0
+XRT.US,D,20170512,000000,39.1993,39.225,38.57,38.6304,6994118.5932124,0
+XRT.US,D,20170515,000000,38.6937,39.0331,38.5107,38.575,5578919.3587079,0
+XRT.US,D,20170516,000000,38.4909,38.575,38.0616,38.2732,4800918.6081915,0
+XRT.US,D,20170517,000000,38.0982,38.1624,37.4837,37.4837,5374264.8310246,0
+XRT.US,D,20170518,000000,37.6479,37.8617,37.4293,37.5669,5764649.9809071,0
+XRT.US,D,20170519,000000,37.5669,37.7034,37.2147,37.5579,6292623.1029348,0
+XRT.US,D,20170522,000000,37.5579,37.9596,37.5401,37.8805,2560148.0770856,0
+XRT.US,D,20170523,000000,37.8617,38.0328,37.18,37.18,4786920.2550748,0
+XRT.US,D,20170524,000000,37.091,37.2532,36.8041,37.0435,6466044.3927449,0
+XRT.US,D,20170525,000000,37.5035,37.7964,37.3749,37.4195,5845472.3013063,0
+XRT.US,D,20170526,000000,37.4739,37.6658,37.1424,37.4293,1987163.7150667,0
+XRT.US,D,20170530,000000,37.3651,37.5669,37.3057,37.3651,3889102.1329,0
+XRT.US,D,20170531,000000,37.4551,37.5401,36.8041,37.3571,3466028.2156125,0
+XRT.US,D,20170601,000000,37.3373,38.1941,37.18,38.1802,7233405.6266965,0
+XRT.US,D,20170602,000000,38.1456,38.2446,37.74,37.8716,3421007.8785617,0
+XRT.US,D,20170605,000000,37.834,37.9408,37.5747,37.8617,2585251.9183742,0
+XRT.US,D,20170606,000000,37.5223,37.7776,36.9614,37.0336,7569071.9632371,0
+XRT.US,D,20170607,000000,37.091,37.2344,36.9694,37.18,2371865.2242836,0
+XRT.US,D,20170608,000000,37.4195,37.5747,37.091,37.1009,3920973.1757278,0
+XRT.US,D,20170609,000000,37.18,37.6945,37.0336,37.6291,4310566.8814271,0
+XRT.US,D,20170612,000000,37.5401,38.1456,37.5401,37.7321,7256527.3197823,0
+XRT.US,D,20170613,000000,37.8805,38.0239,37.4551,37.834,3931602.5844485,0
+XRT.US,D,20170614,000000,37.7687,37.834,37.4027,37.7499,3815962.7847038,0
+XRT.US,D,20170615,000000,37.4373,37.5747,36.9614,37.2819,3984843.6310017,0
+XRT.US,D,20170616,000000,36.6656,36.8773,36.0849,36.8308,8279418.8924809,0
+XRT.US,D,20170619,000000,36.9872,37.1365,36.5201,36.9872,4465660.6285474,0
+XRT.US,D,20170620,000000,36.9238,36.9238,36.1967,36.2303,5294311.785207,0
+XRT.US,D,20170621,000000,36.1481,36.3499,35.6169,35.7524,2977970.9694297,0
+XRT.US,D,20170622,000000,35.7604,36.2006,35.7098,35.9938,2691095.1957415,0
+XRT.US,D,20170623,000000,35.9364,36.4251,35.788,36.4251,3496113.2024104,0
+XRT.US,D,20170626,000000,36.4915,37.1177,36.3975,37.09,3572569.9449982,0
+XRT.US,D,20170627,000000,36.9872,37.4947,36.9436,37.09,4303874.4779333,0
+XRT.US,D,20170628,000000,37.2246,37.6677,37.2068,37.3937,3617743.9212774,0
+XRT.US,D,20170629,000000,37.2631,37.6827,36.9139,37.3017,8758924.9026634,0
+XRT.US,D,20170630,000000,37.4947,37.6223,37.1573,37.5223,2785305.3554816,0
+XRT.US,D,20170703,000000,37.6579,37.9824,37.6223,37.7993,1600917.7272908,0
+XRT.US,D,20170705,000000,37.5135,37.7153,37.0426,37.1622,3036812.7723276,0
+XRT.US,D,20170706,000000,37.3017,37.3017,36.2817,36.3599,5559638.6463316,0
+XRT.US,D,20170707,000000,36.536,36.721,36.2965,36.5805,2807767.0063559,0
+XRT.US,D,20170710,000000,36.3975,36.5726,35.704,35.704,5328829.0615866,0
+XRT.US,D,20170711,000000,35.8168,35.9315,35.5012,35.7426,2551113.6861435,0
+XRT.US,D,20170712,000000,35.9454,36.2589,35.883,35.9651,9116887.1214372,0
+XRT.US,D,20170713,000000,36.2767,36.8961,36.2155,36.7942,10057862.705019,0
+XRT.US,D,20170714,000000,36.8961,37.0722,36.5182,36.7309,4332222.9371369,0
+XRT.US,D,20170717,000000,36.7576,37.2631,36.7576,37.0614,5451510.9962266,0
+XRT.US,D,20170718,000000,37.0712,37.1177,36.7675,36.9674,2777631.4803381,0
+XRT.US,D,20170719,000000,37.0426,37.3937,37.0426,37.3195,2355174.1415329,0
+XRT.US,D,20170720,000000,37.5045,37.6133,37.3057,37.4036,2712065.93963,0
+XRT.US,D,20170721,000000,37.5045,37.5045,37.005,37.189,1786306.7043636,0
+XRT.US,D,20170724,000000,37.0138,37.0514,36.5587,36.6369,3038902.0636767,0
+XRT.US,D,20170725,000000,36.7309,37.6579,36.7309,37.6055,7613077.4727531,0
+XRT.US,D,20170726,000000,37.5679,37.7627,37.2246,37.6055,4910930.3604128,0
+XRT.US,D,20170727,000000,37.6777,38.1852,37.5411,38.1209,12104238.170072,0
+XRT.US,D,20170728,000000,38.02,38.111,37.7944,38.0724,2705161.2714128,0
+XRT.US,D,20170731,000000,38.2129,38.2683,37.46,37.926,5978019.4916628,0
+XRT.US,D,20170801,000000,37.9448,38.0823,37.5125,38.0556,7661624.4365657,0
+XRT.US,D,20170802,000000,37.8459,38.0823,37.3937,37.5679,3804827.9837843,0
+XRT.US,D,20170803,000000,37.6311,38.0111,37.4471,37.4947,2663750.4454443,0
+XRT.US,D,20170804,000000,37.7153,37.9537,37.5501,37.8825,3675639.6299796,0
+XRT.US,D,20170807,000000,37.8904,38.2496,37.7717,38.0823,3158647.6696428,0
+XRT.US,D,20170808,000000,38.4266,38.4513,37.7717,37.8825,5181591.1308013,0
+XRT.US,D,20170809,000000,37.4471,37.5679,37.0614,37.4471,8236324.0997067,0
+XRT.US,D,20170810,000000,37.1365,37.2295,36.2589,36.3045,8389519.5937291,0
+XRT.US,D,20170811,000000,36.5103,36.627,36.1669,36.536,3588713.1826057,0
+XRT.US,D,20170814,000000,36.812,36.9238,36.5003,36.5439,2600854.3863293,0
+XRT.US,D,20170815,000000,36.0591,36.1669,35.5605,35.5605,6782627.1198665,0
+XRT.US,D,20170816,000000,35.8068,36.1769,35.8068,35.9008,4819109.6949877,0
+XRT.US,D,20170817,000000,35.6516,35.9098,35.2558,35.3092,4633814.7208638,0
+XRT.US,D,20170818,000000,35.0707,35.2736,34.9719,35.1925,3957619.1640478,0
+XRT.US,D,20170821,000000,35.0895,35.1083,34.7522,34.9531,3842265.4162874,0
+XRT.US,D,20170822,000000,35.2271,35.5407,35.1835,35.4299,3000404.3183409,0
+XRT.US,D,20170823,000000,35.5012,35.6812,35.3468,35.4665,3179998.4684647,0
+XRT.US,D,20170824,000000,36.3401,36.5894,35.6862,35.788,6908596.1253662,0
+XRT.US,D,20170825,000000,35.9364,36.3045,35.7692,36.2155,2653695.1622611,0
+XRT.US,D,20170828,000000,36.1571,36.2263,35.8316,36.0591,3423010.2424525,0
+XRT.US,D,20170829,000000,35.5506,35.882,35.3785,35.8464,2395228.4948403,0
+XRT.US,D,20170830,000000,35.8464,36.1037,35.6604,35.9266,2348053.1654547,0
+XRT.US,D,20170831,000000,36.0324,36.2233,35.9266,36.0947,1788024.0270544,0
+XRT.US,D,20170901,000000,36.1769,36.6468,36.1769,36.5805,2561670.3183878,0
+XRT.US,D,20170905,000000,36.4727,36.7477,36.1867,36.5439,2488067.0201533,0
+XRT.US,D,20170906,000000,36.5538,37.0662,36.536,37.0228,4860664.0523405,0
+XRT.US,D,20170907,000000,37.1988,37.3373,36.9674,37.1988,4804965.7889178,0
+XRT.US,D,20170908,000000,37.0999,37.2196,36.7259,36.9336,2529596.1078962,0
+XRT.US,D,20170911,000000,37.0811,37.2631,37.0376,37.1712,3843226.6722491,0
+XRT.US,D,20170912,000000,37.272,37.9359,37.2532,37.7341,5188392.6990099,0
+XRT.US,D,20170913,000000,37.9448,38.2782,37.8825,38.1308,5008435.6772875,0
+XRT.US,D,20170914,000000,38.0111,38.1406,37.7251,37.8459,2752840.9822125,0
+XRT.US,D,20170915,000000,37.5857,38.1516,37.5857,38.1318,4138977.1329446,0
+XRT.US,D,20170918,000000,38.2514,38.4276,37.8647,37.9834,3899151.3513768,0
+XRT.US,D,20170919,000000,37.8904,38.0378,37.4195,37.5945,4287641.2805144,0
+XRT.US,D,20170920,000000,37.3829,37.6301,37.2315,37.4927,3761548.2174655,0
+XRT.US,D,20170921,000000,37.5679,37.5857,37.2602,37.3077,2659099.8264329,0
+XRT.US,D,20170922,000000,37.2216,37.8271,37.2018,37.7627,2841567.6365978,0
+XRT.US,D,20170925,000000,37.7429,38.298,37.7429,38.1318,3895747.0295271,0
+XRT.US,D,20170926,000000,38.2702,38.481,38.1516,38.3732,3104491.8632103,0
+XRT.US,D,20170927,000000,38.7333,38.8619,38.2148,38.8342,8604927.8566141,0
+XRT.US,D,20170928,000000,38.7521,38.7788,38.3534,38.6225,2322582.4094299,0
+XRT.US,D,20170929,000000,38.8253,38.8431,38.6136,38.6591,2258134.7962651,0
+XRT.US,D,20171002,000000,38.575,38.7244,38.2702,38.6492,4162355.5652673,0
+XRT.US,D,20171003,000000,38.7521,38.8619,38.5453,38.7788,2495444.7354684,0
+XRT.US,D,20171004,000000,38.6769,38.8431,38.4592,38.4909,3246872.9749672,0
+XRT.US,D,20171005,000000,38.5651,38.8342,38.4731,38.7788,3559390.3272432,0
+XRT.US,D,20171006,000000,38.3078,38.7619,38.3078,38.5453,2887814.0551225,0
+XRT.US,D,20171009,000000,38.1416,38.1416,37.7905,37.8181,3914508.1987233,0
+XRT.US,D,20171010,000000,37.926,38.2228,37.7766,37.9181,3084697.6723601,0
+XRT.US,D,20171011,000000,37.9448,38.0289,37.2602,37.4017,7929940.1871528,0
+XRT.US,D,20171012,000000,37.2216,37.3275,36.5577,36.91,7887852.1356382,0
+XRT.US,D,20171013,000000,37.0286,37.3829,36.8268,37.0188,3614418.4406106,0
+XRT.US,D,20171016,000000,36.9832,37.0188,36.631,36.7714,3580582.4329147,0
+XRT.US,D,20171017,000000,36.7794,37.1434,36.7714,37.0386,2447880.2540898,0
+XRT.US,D,20171018,000000,37.1434,37.5125,37.086,37.2691,4828301.7682957,0
+XRT.US,D,20171019,000000,37.177,37.2315,36.911,37.1682,2955504.2646334,0
+XRT.US,D,20171020,000000,37.5025,37.7143,37.3641,37.6213,5627094.3538624,0
+XRT.US,D,20171023,000000,37.7805,38.1872,37.6865,37.7331,5670355.926062,0
+XRT.US,D,20171024,000000,37.9448,37.9804,37.6667,37.8547,2042058.4048936,0
+XRT.US,D,20171025,000000,37.8735,37.8735,37.086,37.5679,3051563.1490359,0
+XRT.US,D,20171026,000000,37.5125,37.9359,37.3917,37.7143,2674476.8894673,0
+XRT.US,D,20171027,000000,37.2503,37.2503,36.7794,37.1504,5497067.0490079,0
+XRT.US,D,20171030,000000,36.9298,36.9732,36.3817,36.5389,5915577.2747421,0
+XRT.US,D,20171031,000000,36.631,36.901,36.5142,36.5479,6367116.9022232,0
+XRT.US,D,20171101,000000,36.7794,36.9684,36.3431,36.631,6030642.9489493,0
+XRT.US,D,20171102,000000,36.7794,37.2038,36.6013,37.0574,7289920.6039122,0
+XRT.US,D,20171103,000000,37.0484,37.1434,36.8358,36.91,5689534.5492143,0
+XRT.US,D,20171106,000000,36.9564,37.2265,36.8268,36.9644,4814529.830884,0
+XRT.US,D,20171107,000000,36.8536,36.8912,35.9562,36.0967,5550044.2808334,0
+XRT.US,D,20171108,000000,35.9661,36.2945,35.8068,36.1591,5441113.0571327,0
+XRT.US,D,20171109,000000,35.9107,36.9298,35.9107,36.7526,8530738.3034291,0
+XRT.US,D,20171110,000000,36.8358,37.2315,36.7576,37.186,7289822.5578257,0
+XRT.US,D,20171113,000000,37.0484,37.2038,36.6409,36.7438,5848515.7731262,0
+XRT.US,D,20171114,000000,36.5241,36.9298,36.4945,36.8358,4340625.5878307,0
+XRT.US,D,20171115,000000,36.6211,37.1909,36.3075,36.91,4157379.4736799,0
+XRT.US,D,20171116,000000,37.0772,37.7143,36.9832,37.5857,4702100.2823847,0
+XRT.US,D,20171117,000000,38.3732,38.6769,38.2852,38.6403,12812336.104033,0
+XRT.US,D,20171120,000000,38.7619,38.9855,38.4731,38.9657,5251365.5777392,0
+XRT.US,D,20171121,000000,38.7887,38.7985,38.3396,38.481,6674957.3550936,0
+XRT.US,D,20171122,000000,38.5364,38.7887,38.3732,38.5948,4236790.7390607,0
+XRT.US,D,20171124,000000,38.7422,38.8253,38.4008,38.4276,5384958.9299469,0
+XRT.US,D,20171127,000000,38.5849,39.0103,38.3178,38.5008,6899226.1540043,0
+XRT.US,D,20171128,000000,38.6136,39.7335,38.5552,39.6761,11660437.107936,0
+XRT.US,D,20171129,000000,39.8522,40.9356,39.7523,40.6654,19867802.234664,0
+XRT.US,D,20171130,000000,40.8534,41.4905,40.4231,40.4735,13782411.159625,0
+XRT.US,D,20171201,000000,40.3983,40.5744,39.4377,40.2787,11408648.693028,0
+XRT.US,D,20171204,000000,40.7496,41.6389,40.7208,41.2037,19385795.543883,0
+XRT.US,D,20171205,000000,41.3441,41.3441,40.713,40.7862,9454268.7590997,0
+XRT.US,D,20171206,000000,40.8821,41.1393,40.613,40.8258,8384564.7286141,0
+XRT.US,D,20171207,000000,41.0642,41.4707,40.8722,41.1037,5846015.0925276,0
+XRT.US,D,20171208,000000,41.2037,41.6785,41.0454,41.5845,6861385.4185267,0
+XRT.US,D,20171211,000000,41.6577,41.7587,41.2699,41.4807,5442408.8827299,0
+XRT.US,D,20171212,000000,41.5361,41.6934,40.8722,40.899,8504294.1620299,0
+XRT.US,D,20171213,000000,40.98,41.5657,40.9544,41.3253,7770702.224004,0
+XRT.US,D,20171214,000000,41.5459,41.6301,40.3013,40.5556,11862663.731498,0
+XRT.US,D,20171215,000000,40.6754,41.4559,40.6754,41.17,8902271.3135195,0
+XRT.US,D,20171218,000000,41.5311,42.3097,41.3936,42.2672,7093409.9661171,0
+XRT.US,D,20171219,000000,42.3226,42.378,41.8121,41.8853,3460653.8749726,0
+XRT.US,D,20171220,000000,42.1266,42.3137,41.8299,42.0268,3205592.5401859,0
+XRT.US,D,20171221,000000,42.1642,42.286,41.9238,42.2038,2520235.2335938,0
+XRT.US,D,20171222,000000,42.1454,42.3513,41.914,42.3137,3054646.0414473,0
+XRT.US,D,20171226,000000,42.3592,42.9459,42.3226,42.7865,3931920.9815337,0
+XRT.US,D,20171227,000000,42.8529,42.8529,42.2316,42.2761,3243040.080533,0
+XRT.US,D,20171228,000000,42.286,42.3414,42.0356,42.3226,3791909.1484038,0
+XRT.US,D,20171229,000000,42.3681,42.5086,41.9882,42.007,4128770.2321018,0
+XRT.US,D,20180102,000000,42.3058,42.8756,42.1178,42.7797,4045021.6908728,0
+XRT.US,D,20180103,000000,42.7865,43.0764,42.466,42.7519,9442765.0218754,0
+XRT.US,D,20180104,000000,42.8439,43.0478,41.7181,42.4997,18950098.951043,0
+XRT.US,D,20180105,000000,42.3879,42.8885,42.3879,42.8707,5855664.0403831,0
+XRT.US,D,20180108,000000,43.0666,43.1872,42.4809,43.0487,6560636.628987,0
+XRT.US,D,20180109,000000,42.9904,43.0092,42.4522,42.5927,7749576.8301027,0
+XRT.US,D,20180110,000000,42.3681,43.0003,42.3058,42.8974,3548376.8204515,0
+XRT.US,D,20180111,000000,42.9726,44.0431,42.8439,43.9589,9668332.6787364,0
+XRT.US,D,20180112,000000,44.0975,44.7118,44.0609,44.4615,9365945.407689,0
+XRT.US,D,20180116,000000,44.6386,44.9829,43.3268,43.5147,6184730.9655944,0
+XRT.US,D,20180117,000000,43.5711,44.136,43.5414,43.9679,6308713.7797536,0
+XRT.US,D,20180118,000000,44.1173,44.2844,43.8947,44.0885,2909819.8422337,0
+XRT.US,D,20180119,000000,44.2013,44.9166,44.0885,44.9087,5406286.4807276,0
+XRT.US,D,20180122,000000,44.9829,45.4746,44.789,45.4746,4821564.8902884,0
+XRT.US,D,20180123,000000,45.436,45.5211,44.9265,45.4192,8519813.7456643,0
+XRT.US,D,20180124,000000,45.531,45.6418,44.702,45.1026,3431852.5843591,0
+XRT.US,D,20180125,000000,45.2787,45.2876,44.7217,44.9542,3949450.0045497,0
+XRT.US,D,20180126,000000,45.0937,45.4192,44.692,45.4103,3285877.1232858,0
+XRT.US,D,20180129,000000,45.2509,45.6151,45.0937,45.3351,2865512.1081828,0
+XRT.US,D,20180130,000000,44.9087,45.0739,44.1539,44.322,7347526.2174924,0
+XRT.US,D,20180131,000000,44.6198,44.8147,43.5711,43.9025,7942678.0921261,0
+XRT.US,D,20180201,000000,43.581,43.8669,43.1674,43.4454,5289875.4524877,0
+XRT.US,D,20180202,000000,43.1674,43.3178,42.184,42.2958,8444343.5286482,0
+XRT.US,D,20180205,000000,41.9238,42.6005,40.9098,40.9286,10235628.346168,0
+XRT.US,D,20180206,000000,40.4359,42.378,39.7662,42.1178,9180002.5207664,0
+XRT.US,D,20180207,000000,42.0356,42.9459,41.9694,42.5363,6400668.8795035,0
+XRT.US,D,20180208,000000,42.7223,42.8974,41.3105,41.3105,8540408.477757,0
+XRT.US,D,20180209,000000,41.5213,41.9882,39.8582,41.5984,13751314.377646,0
+XRT.US,D,20180212,000000,41.8299,42.0436,40.8268,41.5895,6048444.8837526,0
+XRT.US,D,20180213,000000,41.5806,41.9506,41.4935,41.7933,3112687.3031027,0
+XRT.US,D,20180214,000000,41.4856,42.7865,41.4302,42.5541,7018423.9148272,0
+XRT.US,D,20180215,000000,42.9261,43.0576,42.3681,43.0487,3677476.2252292,0
+XRT.US,D,20180216,000000,42.8351,43.4454,42.7421,42.9647,3156019.6302102,0
+XRT.US,D,20180220,000000,42.5729,42.9171,41.9932,42.1178,5110040.7356775,0
+XRT.US,D,20180221,000000,42.2582,42.9073,42.1266,42.1544,4948209.0997655,0
+XRT.US,D,20180222,000000,42.2038,42.5115,41.9694,42.0812,4287764.596211,0
+XRT.US,D,20180223,000000,42.3592,42.7707,42.0268,42.7321,4193359.3550822,0
+XRT.US,D,20180226,000000,42.9726,43.1774,42.47,42.8707,3948496.8348632,0
+XRT.US,D,20180227,000000,43.1418,43.5236,41.9783,41.997,7668544.2665489,0
+XRT.US,D,20180228,000000,42.4898,42.7321,42.0712,42.099,5679018.348346,0
+XRT.US,D,20180301,000000,41.9694,42.1454,41.1245,41.6993,6124496.3017971,0
+XRT.US,D,20180302,000000,41.1334,42.2128,40.8742,42.1266,5141762.1824144,0
+XRT.US,D,20180305,000000,41.9595,42.4324,41.7319,42.3315,3096737.125315,0
+XRT.US,D,20180306,000000,42.3968,42.9647,42.2128,42.9261,4726048.7971073,0
+XRT.US,D,20180307,000000,42.4136,42.7797,42.091,42.3414,6865561.9796559,0
+XRT.US,D,20180308,000000,42.5363,42.6491,41.5935,41.6251,4811542.9629904,0
+XRT.US,D,20180309,000000,41.8853,42.2761,41.6716,42.2582,5812372.1446515,0
+XRT.US,D,20180312,000000,42.2582,42.6391,41.9902,42.1178,4248112.5350936,0
+XRT.US,D,20180313,000000,42.2128,42.5215,41.9506,42.0168,5984677.5284871,0
+XRT.US,D,20180314,000000,42.2226,42.2484,41.6439,41.7735,4693693.5885532,0
+XRT.US,D,20180315,000000,41.9506,42.0812,41.3669,41.5133,6663874.1041783,0
+XRT.US,D,20180316,000000,41.4005,42.0456,41.2729,41.7191,10140420.542228,0
+XRT.US,D,20180319,000000,41.6904,41.7141,41.1008,41.4005,4212210.4840898,0
+XRT.US,D,20180320,000000,41.2907,41.3471,40.989,41.076,7653464.3741272,0
+XRT.US,D,20180321,000000,41.0364,41.5133,40.9622,41.0859,3483802.859237,0
+XRT.US,D,20180322,000000,40.899,41.2333,40.4429,40.4429,5232094.9732068,0
+XRT.US,D,20180323,000000,40.62,40.8336,40.0323,40.0609,4335349.2932774,0
+XRT.US,D,20180326,000000,40.701,41.3669,40.4527,41.3283,6722231.7413501,0
+XRT.US,D,20180327,000000,41.3095,41.4005,40.3162,40.4893,6523201.2180527,0
+XRT.US,D,20180328,000000,40.62,41.4203,40.3716,40.9078,8831846.9322142,0
+XRT.US,D,20180329,000000,41.0276,41.4461,40.9672,41.3095,4307731.631193,0
+XRT.US,D,20180402,000000,41.1146,41.2907,39.8176,40.2163,5332695.3119058,0
+XRT.US,D,20180403,000000,40.3944,40.805,40.3013,40.7386,6841178.8276425,0
+XRT.US,D,20180404,000000,40.2747,41.9516,40.1501,41.8675,5048363.6825453,0
+XRT.US,D,20180405,000000,41.9604,42.3246,41.4935,42.2058,3308529.8124112,0
+XRT.US,D,20180406,000000,41.8675,42.2504,41.1413,41.4856,4642856.1872966,0
+XRT.US,D,20180409,000000,41.7468,41.8398,41.1967,41.2432,4188413.5870268,0
+XRT.US,D,20180410,000000,41.6805,42.2009,41.5608,42.101,3995870.2779907,0
+XRT.US,D,20180411,000000,41.8863,42.2692,41.8309,41.9892,1781185.0598231,0
+XRT.US,D,20180412,000000,42.0634,42.3246,42.009,42.0456,3284857.2418291,0
+XRT.US,D,20180413,000000,42.1564,42.3612,41.2907,41.4856,3738367.8988847,0
+XRT.US,D,20180416,000000,41.7191,42.101,41.3757,41.7844,4316653.825067,0
+XRT.US,D,20180417,000000,42.0534,42.3117,41.9892,42.0534,1937031.8413193,0
+XRT.US,D,20180418,000000,42.196,42.6333,42.0732,42.0732,3309449.6262127,0
+XRT.US,D,20180419,000000,41.8863,42.1464,41.2729,41.5608,5939856.3159625,0
+XRT.US,D,20180420,000000,41.4935,41.6904,40.894,41.0088,8056117.4142382,0
+XRT.US,D,20180423,000000,41.076,41.5895,40.9722,41.4461,4896519.607262,0
+XRT.US,D,20180424,000000,41.5806,41.9604,41.1195,41.3669,3597662.6676584,0
+XRT.US,D,20180425,000000,41.2333,41.7379,41.0236,41.5984,3114607.7934574,0
+XRT.US,D,20180426,000000,41.7656,42.3443,41.7092,42.2058,4182210.4031812,0
+XRT.US,D,20180427,000000,42.2424,42.7243,42.1286,42.6333,3942879.905968,0
+XRT.US,D,20180430,000000,42.7163,42.9013,42.0534,42.1286,4138631.4446808,0
+XRT.US,D,20180501,000000,42.0634,42.2148,41.4461,42.0188,4677781.8205727,0
+XRT.US,D,20180502,000000,41.9892,42.4829,41.6073,42.186,3007986.2121042,0
+XRT.US,D,20180503,000000,42.0366,42.2246,41.4659,41.6904,4550322.9188716,0
+XRT.US,D,20180504,000000,41.6617,42.2009,41.263,41.9516,4448359.0320207,0
+XRT.US,D,20180507,000000,42.0188,42.0732,41.4757,41.7557,4715409.2805425,0
+XRT.US,D,20180508,000000,41.5895,41.9338,41.4856,41.729,3308566.2006495,0
+XRT.US,D,20180509,000000,41.9417,42.3246,41.6617,42.1464,5574031.2053632,0
+XRT.US,D,20180510,000000,42.1286,42.283,41.7844,42.093,2685040.5972023,0
+XRT.US,D,20180511,000000,42.0634,42.5471,41.8675,42.4739,5401352.8420849,0
+XRT.US,D,20180514,000000,42.5659,43.0715,42.5659,42.9498,5448032.8871159,0
+XRT.US,D,20180515,000000,42.839,43.2298,42.6629,43.0814,4697793.3300682,0
+XRT.US,D,20180516,000000,43.4514,44.0262,43.4514,43.7809,8413452.9466857,0
+XRT.US,D,20180517,000000,43.7146,44.1341,43.6176,43.8273,4728356.4178861,0
+XRT.US,D,20180518,000000,43.7611,43.7809,43.3692,43.3692,3412135.2131232,0
+XRT.US,D,20180521,000000,43.6018,43.8363,43.5276,43.6097,3760358.52423,0
+XRT.US,D,20180522,000000,43.7413,43.8827,42.7827,42.8479,6957068.2911334,0
+XRT.US,D,20180523,000000,42.6531,43.2584,42.6531,43.1536,2804557.7658948,0
+XRT.US,D,20180524,000000,42.9399,43.6423,42.9399,43.5108,2930354.9380469,0
+XRT.US,D,20180525,000000,43.388,43.6097,43.2812,43.5108,5034345.1137408,0
+XRT.US,D,20180529,000000,43.3692,43.5672,43.1536,43.4811,3600397.8502372,0
+XRT.US,D,20180530,000000,43.5196,44.0915,43.3238,44.0687,3134081.5656536,0
+XRT.US,D,20180531,000000,44.1053,44.1905,43.0626,43.2397,5438222.2137568,0
+XRT.US,D,20180601,000000,43.2199,43.5919,43.1279,43.4712,4118922.15972,0
+XRT.US,D,20180604,000000,43.585,44.4734,43.585,44.4229,4749271.5686327,0
+XRT.US,D,20180605,000000,44.4328,45.2995,44.3131,45.2143,5726009.7149712,0
+XRT.US,D,20180606,000000,45.4291,45.5982,45.1204,45.5339,4675683.4321641,0
+XRT.US,D,20180607,000000,45.6922,46.3056,45.6833,45.803,7761592.0242321,0
+XRT.US,D,20180608,000000,45.6457,46.2611,45.6457,46.2047,4046463.0694231,0
+XRT.US,D,20180611,000000,46.2324,46.8082,46.2324,46.6895,8182541.2727167,0
+XRT.US,D,20180612,000000,46.9032,47.2406,46.5302,46.8557,10095109.099271,0
+XRT.US,D,20180613,000000,46.8755,47.016,46.2512,46.2799,6317835.0981538,0
+XRT.US,D,20180614,000000,46.083,46.177,45.6734,45.8852,7530478.1933836,0
+XRT.US,D,20180615,000000,45.6724,46.1869,45.6724,46.1869,6864113.5256147,0
+XRT.US,D,20180618,000000,45.8406,46.7647,45.8406,46.6271,4117581.8596094,0
+XRT.US,D,20180619,000000,46.2987,46.8695,46.1869,46.831,3266047.5549818,0
+XRT.US,D,20180620,000000,47.0288,47.4097,46.6825,47.3098,4487795.7960614,0
+XRT.US,D,20180621,000000,47.2712,47.7015,47.2554,47.3533,3502358.8392006,0
+XRT.US,D,20180622,000000,47.7579,47.7579,46.8972,47.199,5184544.6428099,0
+XRT.US,D,20180625,000000,46.916,47.0566,46.182,46.4589,7930257.5734534,0
+XRT.US,D,20180626,000000,46.5707,46.7013,46.2334,46.6469,6124709.5773049,0
+XRT.US,D,20180627,000000,46.6925,47.0951,45.9316,45.9416,5316355.9821253,0
+XRT.US,D,20180628,000000,45.7298,46.1869,45.5231,45.9514,6656423.6123866,0
+XRT.US,D,20180629,000000,46.2423,46.4115,45.4103,45.436,6450677.4375544,0
+XRT.US,D,20180702,000000,45.1461,45.3727,44.8206,45.3529,6884198.8223712,0
+XRT.US,D,20180703,000000,45.5329,46.0553,45.5132,45.5874,4310263.6461079,0
+XRT.US,D,20180705,000000,45.8406,46.1305,45.4607,46.1117,4564497.1484733,0
+XRT.US,D,20180706,000000,46.0366,46.7013,46.0366,46.6271,5378981.1510219,0
+XRT.US,D,20180709,000000,46.7825,46.9062,46.4837,46.7577,4920383.2160953,0
+XRT.US,D,20180710,000000,46.7647,46.8112,46.1869,46.4213,7325116.1166223,0
+XRT.US,D,20180711,000000,46.1404,46.2423,45.6536,45.991,7528135.1951509,0
+XRT.US,D,20180712,000000,46.0553,46.089,45.3865,45.803,10941861.382916,0
+XRT.US,D,20180713,000000,45.8486,46.3828,45.8486,46.0553,5087360.7553733,0
+XRT.US,D,20180716,000000,46.1404,46.3076,45.803,46.1483,3514534.7480492,0
+XRT.US,D,20180717,000000,45.903,46.8112,45.903,46.7013,6224501.2884862,0
+XRT.US,D,20180718,000000,46.5797,46.8695,46.3877,46.8596,4893210.2991457,0
+XRT.US,D,20180719,000000,46.7924,47.5215,46.7736,47.3731,5753794.1564812,0
+XRT.US,D,20180720,000000,47.1594,47.3929,46.7577,46.8507,3946982.6798362,0
+XRT.US,D,20180723,000000,46.7113,47.01,46.5985,46.8013,3456359.0520689,0
+XRT.US,D,20180724,000000,46.9714,47.1694,45.8852,46.0366,9978958.8534053,0
+XRT.US,D,20180725,000000,45.8486,46.5055,45.711,46.4787,5349821.0319474,0
+XRT.US,D,20180726,000000,46.8112,47.5799,46.5659,46.9062,12918702.967718,0
+XRT.US,D,20180727,000000,46.9714,47.2554,46.0108,46.1681,5458150.8389318,0
+XRT.US,D,20180730,000000,46.1206,46.5895,46.0939,46.3729,5336620.1877202,0
+XRT.US,D,20180731,000000,46.3729,46.6509,46.1206,46.4411,4288478.2099953,0
+XRT.US,D,20180801,000000,46.2621,46.4787,45.6121,45.893,5069895.4117742,0
+XRT.US,D,20180802,000000,45.6824,46.4313,45.4103,46.3729,6686705.7021421,0
+XRT.US,D,20180803,000000,46.4501,46.831,46.4115,46.7736,4705321.6522586,0
+XRT.US,D,20180806,000000,46.7301,47.0566,46.4867,47.0566,5016572.491685,0
+XRT.US,D,20180807,000000,47.1496,47.5265,47.0862,47.4493,5506255.0791784,0
+XRT.US,D,20180808,000000,47.4206,47.5532,47.1218,47.479,3774105.1920318,0
+XRT.US,D,20180809,000000,47.4592,48.0379,47.4394,47.6837,8799344.1491382,0
+XRT.US,D,20180810,000000,47.5433,48.1517,47.4156,47.7125,5821367.1150021,0
+XRT.US,D,20180813,000000,47.7213,47.9281,47.2594,47.4493,9843589.5530118,0
+XRT.US,D,20180814,000000,47.6541,48.5999,47.6541,48.5247,8747137.1350234,0
+XRT.US,D,20180815,000000,48.1883,48.1883,47.0763,47.2088,12949261.001614,0
+XRT.US,D,20180816,000000,47.5799,47.7213,47.3286,47.3632,7111992.226475,0
+XRT.US,D,20180817,000000,47.383,47.9825,47.3098,47.9083,5159518.6319198,0
+XRT.US,D,20180820,000000,48.0013,48.6335,47.9657,48.592,8748284.3753142,0
+XRT.US,D,20180821,000000,48.7977,49.0689,48.6384,48.9759,6250992.9367522,0
+XRT.US,D,20180822,000000,48.9927,49.5496,48.8383,49.0025,9696615.4369542,0
+XRT.US,D,20180823,000000,49.0213,49.1717,48.6662,49.1253,5254470.7074074,0
+XRT.US,D,20180824,000000,48.8512,48.9383,48.3684,48.582,5425534.8480033,0
+XRT.US,D,20180827,000000,48.7414,48.8423,48.0953,48.2358,7130067.0730655,0
+XRT.US,D,20180828,000000,48.5068,48.5999,48.124,48.4692,6020930.3216767,0
+XRT.US,D,20180829,000000,48.4316,48.4594,47.7847,48.4228,5688946.2726952,0
+XRT.US,D,20180830,000000,48.2358,48.5722,48.0191,48.0953,6039614.6712587,0
+XRT.US,D,20180831,000000,47.938,48.7414,47.9183,48.7414,6157450.9054986,0
+XRT.US,D,20180904,000000,48.7977,48.9659,48.4129,48.9659,6880452.8553953,0
+XRT.US,D,20180905,000000,48.7789,48.8334,48.1715,48.4792,4254797.8630965,0
+XRT.US,D,20180906,000000,48.5435,48.6236,47.8243,47.8717,5886322.1419343,0
+XRT.US,D,20180907,000000,47.8331,48.5722,47.7579,47.9925,6110076.4515868,0
+XRT.US,D,20180910,000000,48.3209,48.5999,48.1982,48.5247,4468089.5434538,0
+XRT.US,D,20180911,000000,48.3941,48.8848,48.3782,48.8611,5179870.7757572,0
+XRT.US,D,20180912,000000,48.7789,48.9383,48.2526,48.686,4735938.3116494,0
+XRT.US,D,20180913,000000,48.7414,48.9085,48.218,48.3387,3713202.3997479,0
+XRT.US,D,20180914,000000,48.2269,48.4644,47.9925,48.4496,4772927.9666645,0
+XRT.US,D,20180917,000000,48.3308,48.3387,47.8787,47.9568,7931252.1853003,0
+XRT.US,D,20180918,000000,47.8045,48.3021,47.8045,48.1329,4765688.7288119,0
+XRT.US,D,20180919,000000,48.0953,48.4496,47.9925,48.124,6752471.3781608,0
+XRT.US,D,20180920,000000,48.1982,48.3486,47.9479,48.2823,6336184.8781005,0
+XRT.US,D,20180921,000000,48.4406,48.7344,48.1666,48.1982,4781917.8830931,0
+XRT.US,D,20180924,000000,48.1329,48.2724,47.6393,47.8411,4902998.735248,0
+XRT.US,D,20180925,000000,48.0093,48.1517,47.6393,47.7827,6345600.3347602,0
+XRT.US,D,20180926,000000,47.9073,48.5356,47.8875,48.1982,5377849.0724971,0
+XRT.US,D,20180927,000000,48.2625,48.4129,47.9915,48.1131,4296823.2459785,0
+XRT.US,D,20180928,000000,47.9371,48.3941,47.8609,47.8875,4852276.5634127,0
+XRT.US,D,20181001,000000,48.0943,48.2447,47.5047,47.6066,5459648.8214084,0
+XRT.US,D,20181002,000000,47.3424,47.5047,46.0484,46.0484,16239177.21935,0
+XRT.US,D,20181003,000000,46.3185,46.4541,45.8644,46.1335,10650824.209864,0
+XRT.US,D,20181004,000000,46.0217,46.1988,45.4756,45.6922,7246668.1287721,0
+XRT.US,D,20181005,000000,45.6081,45.9248,44.8859,45.3529,10529686.753782,0
+XRT.US,D,20181008,000000,45.2045,45.7021,44.97,45.3915,10468752.627183,0
+XRT.US,D,20181009,000000,45.3816,46.1048,45.2787,45.3915,9716011.3787518,0
+XRT.US,D,20181010,000000,45.2322,45.3163,44.229,44.2745,10310860.018067,0
+XRT.US,D,20181011,000000,44.1241,44.9225,43.6532,43.7581,8795102.8978076,0
+XRT.US,D,20181012,000000,44.5555,44.792,43.9273,44.509,8434808.7994295,0
+XRT.US,D,20181015,000000,44.4051,44.9225,44.229,44.6326,8341016.0936456,0
+XRT.US,D,20181016,000000,44.8374,45.4469,44.4615,45.4103,8340454.0975207,0
+XRT.US,D,20181017,000000,45.3727,45.4103,44.1429,44.792,7436659.2072053,0
+XRT.US,D,20181018,000000,44.6326,44.7444,43.6443,43.9935,8221070.3523687,0
+XRT.US,D,20181019,000000,44.2092,44.2567,43.3178,43.393,9281013.2379307,0
+XRT.US,D,20181022,000000,43.5157,44.1291,43.5157,43.8719,8098569.3481358,0
+XRT.US,D,20181023,000000,43.3278,44.2191,42.7737,44.0223,7686076.3219181,0
+XRT.US,D,20181024,000000,43.9461,44.6672,43.1556,43.1655,7744672.5042075,0
+XRT.US,D,20181025,000000,43.3278,44.2656,43.1556,44.0223,7494245.615882,0
+XRT.US,D,20181026,000000,43.6344,43.8857,42.7263,43.4376,10589414.003813,0
+XRT.US,D,20181029,000000,43.768,44.5743,43.1486,43.6344,9633161.4248518,0
+XRT.US,D,20181030,000000,43.7393,45.0343,43.6067,44.8859,11936049.711087,0
+XRT.US,D,20181031,000000,45.2975,45.3163,44.2478,44.2478,10216024.182785,0
+XRT.US,D,20181101,000000,44.1617,45.0809,43.9559,44.97,7401579.9347009,0
+XRT.US,D,20181102,000000,45.2223,45.6833,44.8018,45.3252,6110911.3594989,0
+XRT.US,D,20181105,000000,45.2421,45.6457,44.792,45.5438,4884229.4797766,0
+XRT.US,D,20181106,000000,45.5607,45.805,45.2509,45.6081,7883258.120553,0
+XRT.US,D,20181107,000000,45.8782,46.1147,45.0997,46.0385,7820192.2496592,0
+XRT.US,D,20181108,000000,46.0484,46.8557,45.993,46.5747,6020234.9020115,0
+XRT.US,D,20181109,000000,46.4451,46.4857,45.4004,45.6636,5443682.4710704,0
+XRT.US,D,20181112,000000,45.6081,45.8782,45.0809,45.2421,6855858.4494428,0
+XRT.US,D,20181113,000000,45.3915,45.5785,45.0245,45.2125,6454642.7447446,0
+XRT.US,D,20181114,000000,45.5982,46.1048,44.3754,44.5189,13006820.119112,0
+XRT.US,D,20181115,000000,44.2092,44.3042,43.2792,44.2191,14399512.217444,0
+XRT.US,D,20181116,000000,43.486,43.7482,43.0646,43.6067,10273600.483617,0
+XRT.US,D,20181119,000000,43.6532,43.8432,42.5461,42.7163,12072779.527279,0
+XRT.US,D,20181120,000000,41.263,42.187,41.074,41.3006,15124453.862598,0
+XRT.US,D,20181121,000000,41.817,42.3592,41.6271,42.004,9152136.2057203,0
+XRT.US,D,20181123,000000,41.8992,42.4334,41.8626,42.1248,5206440.2544217,0
+XRT.US,D,20181126,000000,42.6619,42.9785,42.4947,42.9508,6148562.0675097,0
+XRT.US,D,20181127,000000,42.6897,43.112,42.5847,43.0557,5231922.1290749,0
+XRT.US,D,20181128,000000,43.1308,43.8244,42.5561,43.7581,10753983.854656,0
+XRT.US,D,20181129,000000,43.7779,43.9659,43.308,43.5058,7074166.6527634,0
+XRT.US,D,20181130,000000,43.4118,43.5978,43.2516,43.5058,9651155.4086906,0
+XRT.US,D,20181203,000000,44.1429,44.2379,43.486,44.0955,7287257.1870256,0
+XRT.US,D,20181204,000000,44.0223,44.1905,42.1623,42.472,9388604.1615207,0
+XRT.US,D,20181206,000000,41.817,42.2662,41.2531,42.2306,10890849.115958,0
+XRT.US,D,20181207,000000,41.9378,42.3513,40.4745,40.6506,8832649.4950256,0
+XRT.US,D,20181210,000000,40.8396,41.1215,40.0283,40.8208,8383501.3834283,0
+XRT.US,D,20181211,000000,41.3372,41.5915,40.2757,40.6417,5821189.2169482,0
+XRT.US,D,20181212,000000,40.9524,41.4668,40.791,41.0068,7069899.1210384,0
+XRT.US,D,20181213,000000,40.9148,41.1463,39.7414,39.9086,7914695.5368744,0
+XRT.US,D,20181214,000000,39.602,40.2945,39.3081,39.4416,10958409.945066,0
+XRT.US,D,20181217,000000,39.132,39.592,38.3098,38.5869,12225024.883968,0
+XRT.US,D,20181218,000000,38.7739,39.1815,38.5968,38.7273,6888080.2344564,0
+XRT.US,D,20181219,000000,38.9441,39.3081,38.0051,38.1832,7682264.6539563,0
+XRT.US,D,20181220,000000,38.014,38.2584,36.8882,37.5164,12991306.600184,0
+XRT.US,D,20181221,000000,37.5916,38.2326,36.2719,36.3847,16072199.680073,0
+XRT.US,D,20181224,000000,36.1125,36.8754,35.9147,36.2421,5563620.126072,0
+XRT.US,D,20181226,000000,36.7358,38.394,36.4133,38.3198,11939719.869234,0
+XRT.US,D,20181227,000000,37.8676,38.2426,36.904,38.2228,9098711.1964069,0
+XRT.US,D,20181228,000000,38.5265,39.0241,38.0437,38.4216,5621681.6034154,0
+XRT.US,D,20181231,000000,38.6937,38.8649,38.2148,38.6383,6950926.7651361,0
+XRT.US,D,20190102,000000,38.0338,39.4486,37.8933,39.1844,6930185.4693058,0
+XRT.US,D,20190103,000000,38.9311,39.2398,38.296,38.6383,9615127.0096372,0
+XRT.US,D,20190104,000000,39.2398,40.1273,39.1567,39.8265,6425120.7648559,0
+XRT.US,D,20190107,000000,39.8829,41.5213,39.7691,41.0602,8875940.3799728,0
+XRT.US,D,20190108,000000,41.541,41.6172,40.6912,41.4183,7314726.2638036,0
+XRT.US,D,20190109,000000,41.5213,42.0792,41.3738,41.7676,4662216.7516403,0
+XRT.US,D,20190110,000000,40.0055,41.1166,40.0055,41.0998,18487106.125558,0
+XRT.US,D,20190111,000000,41.0127,41.5707,40.8158,41.3155,6931675.3655072,0
+XRT.US,D,20190114,000000,41.0503,41.4283,40.7664,41.0127,5769461.3146376,0
+XRT.US,D,20190115,000000,41.0404,41.2601,40.7664,41.1453,3586814.9295078,0
+XRT.US,D,20190116,000000,41.0127,41.3738,40.9296,41.2403,4199867.7958157,0
+XRT.US,D,20190117,000000,40.9385,41.6548,40.9385,41.5133,4537678.0060627,0
+XRT.US,D,20190118,000000,41.8902,42.4255,41.6726,42.287,5169203.9680137,0
+XRT.US,D,20190122,000000,42.0506,42.0792,41.0503,41.2501,5491744.2583724,0
+XRT.US,D,20190123,000000,41.4183,41.6033,40.8258,41.2877,5868207.8747523,0
+XRT.US,D,20190124,000000,41.2303,41.4649,41.1453,41.4371,3435396.3944556,0
+XRT.US,D,20190125,000000,41.8714,42.1445,41.6726,42.1078,3710043.6985066,0
+XRT.US,D,20190128,000000,41.7488,42.0506,41.4649,41.9842,3766227.1384401,0
+XRT.US,D,20190129,000000,41.8804,41.8804,41.2501,41.3917,3397177.6256136,0
+XRT.US,D,20190130,000000,41.6815,41.7577,41.17,41.5509,4135347.4061743,0
+XRT.US,D,20190131,000000,41.541,41.7399,41.4085,41.6261,4861547.4779037,0
+XRT.US,D,20190201,000000,41.7399,41.7676,41.0503,41.3253,6052683.1027301,0
+XRT.US,D,20190204,000000,41.2977,41.8388,41.1087,41.7765,6413813.1198045,0
+XRT.US,D,20190205,000000,42.0139,42.3156,41.7626,42.2118,3601489.4973862,0
+XRT.US,D,20190206,000000,42.1168,42.2582,41.5984,41.9378,5544332.3382049,0
+XRT.US,D,20190207,000000,41.6548,41.8348,41.2403,41.6548,4583863.7775234,0
+XRT.US,D,20190208,000000,41.2877,41.7488,41.2205,41.3985,5254285.7338627,0
+XRT.US,D,20190211,000000,41.5034,41.7112,41.2403,41.6261,3186682.7856833,0
+XRT.US,D,20190212,000000,41.8348,42.3532,41.7962,42.3156,4936295.9948602,0
+XRT.US,D,20190213,000000,42.3156,42.4453,41.8299,42.3335,4391659.0812604,0
+XRT.US,D,20190214,000000,41.8714,42.4453,41.6449,42.2484,5170818.190696,0
+XRT.US,D,20190215,000000,42.3532,42.9211,42.3156,42.7401,3153797.9261052,0
+XRT.US,D,20190219,000000,42.7103,43.0893,42.5541,42.9657,3261726.4516838,0
+XRT.US,D,20190220,000000,43.0111,43.2575,42.8697,43.0309,3252086.6008878,0
+XRT.US,D,20190221,000000,43.021,43.209,42.2216,42.3602,8379393.555638,0
+XRT.US,D,20190222,000000,42.277,42.5779,42.1168,42.5591,5514636.5033999,0
+XRT.US,D,20190225,000000,42.7955,43.1071,42.6728,42.6925,5649889.5635877,0
+XRT.US,D,20190226,000000,42.8875,43.1358,42.6155,43.0013,6423111.3254743,0
+XRT.US,D,20190227,000000,43.0309,43.7007,42.9508,43.4346,4992484.4887155,0
+XRT.US,D,20190228,000000,43.3812,43.6226,42.8429,43.2486,6332607.7121188,0
+XRT.US,D,20190301,000000,43.8422,44.2379,43.3238,43.5216,6213644.453276,0
+XRT.US,D,20190304,000000,43.5958,43.7195,42.4354,42.6827,6080141.0608796,0
+XRT.US,D,20190305,000000,42.9657,43.209,42.7687,43.0309,3603793.0750274,0
+XRT.US,D,20190306,000000,43.2486,43.4276,42.6827,42.6925,4458255.6220536,0
+XRT.US,D,20190307,000000,42.4641,42.5036,41.9744,42.099,6034198.8884586,0
+XRT.US,D,20190308,000000,41.825,41.9278,41.4451,41.7577,6818082.4041667,0
+XRT.US,D,20190311,000000,41.8714,42.5591,41.816,42.5215,4351151.8965431,0
+XRT.US,D,20190312,000000,42.7103,42.8053,42.2306,42.6352,4825545.3592446,0
+XRT.US,D,20190313,000000,42.5976,43.0606,42.5689,42.7599,4803778.1172511,0
+XRT.US,D,20190314,000000,42.5591,42.5877,42.009,42.089,6880309.3240108,0
+XRT.US,D,20190315,000000,42.0694,42.1534,41.8428,41.9942,8120269.8783591,0
+XRT.US,D,20190318,000000,42.0327,42.3493,41.8992,42.278,4811840.1336031,0
+XRT.US,D,20190319,000000,42.3899,42.5511,42.004,42.1078,7358294.1036757,0
+XRT.US,D,20190320,000000,42.0594,42.1257,41.4351,41.73,8611090.6090837,0
+XRT.US,D,20190321,000000,41.5687,42.2068,41.5687,42.1534,5006019.9025783,0
+XRT.US,D,20190322,000000,41.8892,42.0594,40.9939,41.0572,7908256.8402642,0
+XRT.US,D,20190325,000000,41.0276,41.8892,40.898,41.5291,8055490.727912,0
+XRT.US,D,20190326,000000,41.8526,42.2494,41.6439,41.8338,5553451.6350363,0
+XRT.US,D,20190327,000000,41.8616,42.5125,41.815,42.2592,6955092.2076369,0
+XRT.US,D,20190328,000000,42.7035,42.8727,42.2068,42.4265,7407867.0136514,0
+XRT.US,D,20190329,000000,42.6174,42.7085,42.3948,42.561,6329496.5177442,0
+XRT.US,D,20190401,000000,42.7519,42.9093,42.5699,42.8361,5082022.8029717,0
+XRT.US,D,20190402,000000,42.7875,42.8073,42.3394,42.4363,3840318.6455384,0
+XRT.US,D,20190403,000000,42.5897,42.8905,42.5649,42.6747,2564670.3264787,0
+XRT.US,D,20190404,000000,42.6371,43.1942,42.5798,43.1486,4472188.2741844,0
+XRT.US,D,20190405,000000,43.3456,43.5444,43.0873,43.1486,3986116.2085578,0
+XRT.US,D,20190408,000000,43.0824,43.204,42.9191,43.024,4810315.8707321,0
+XRT.US,D,20190409,000000,42.8261,42.9093,42.4561,42.5046,6927788.8995,0
+XRT.US,D,20190410,000000,42.6847,43.1289,42.561,43.1289,4040493.3767733,0
+XRT.US,D,20190411,000000,43.1388,43.1942,42.7123,42.8549,4668618.0492278,0
+XRT.US,D,20190412,000000,43.0438,43.12,42.7263,42.7619,3754480.8129603,0
+XRT.US,D,20190415,000000,42.7619,42.8637,42.5996,42.8073,3307441.1976155,0
+XRT.US,D,20190416,000000,42.8637,43.1289,42.8123,43.0141,3449408.8985539,0
+XRT.US,D,20190417,000000,43.1852,43.308,42.8993,43.0725,4022011.1840708,0
+XRT.US,D,20190418,000000,43.1655,43.1655,42.7667,42.8637,7284447.2064014,0
+XRT.US,D,20190422,000000,42.7519,42.8361,41.8052,41.9842,10986496.61111,0
+XRT.US,D,20190423,000000,42.0327,42.7035,41.9744,42.6747,7083030.2211423,0
+XRT.US,D,20190424,000000,42.8261,43.5909,42.7707,43.394,6567155.1775645,0
+XRT.US,D,20190425,000000,43.2704,43.308,42.7421,42.9943,6798427.7015633,0
+XRT.US,D,20190426,000000,42.7321,43.3654,42.6569,43.308,9401373.4008105,0
+XRT.US,D,20190429,000000,43.3178,43.6176,43.308,43.4128,3937649.0967125,0
+XRT.US,D,20190430,000000,43.4218,43.5177,42.8361,43.1942,3816440.8857236,0
+XRT.US,D,20190501,000000,43.2426,43.308,42.6273,42.6273,2975920.0878879,0
+XRT.US,D,20190502,000000,42.5996,42.9765,42.4087,42.9291,3547902.7625692,0
+XRT.US,D,20190503,000000,43.1289,43.403,42.9854,43.3456,3499363.8850318,0
+XRT.US,D,20190506,000000,42.7321,43.1942,42.5511,43.024,4284115.6645371,0
+XRT.US,D,20190507,000000,42.6569,42.9716,42.004,42.278,5050211.3964234,0
+XRT.US,D,20190508,000000,42.1168,42.7223,41.9744,42.3711,6591667.7099808,0
+XRT.US,D,20190509,000000,41.7755,42.183,41.3897,42.004,8393653.7019136,0
+XRT.US,D,20190510,000000,41.8892,41.9278,40.9722,41.73,8016220.7432968,0
+XRT.US,D,20190513,000000,40.9988,40.9988,39.8245,40.1579,9937466.1539007,0
+XRT.US,D,20190514,000000,40.3953,40.8504,40.0749,40.706,7663653.0808508,0
+XRT.US,D,20190515,000000,40.3775,40.7258,40.0659,40.6041,7694004.9147296,0
+XRT.US,D,20190516,000000,40.8218,41.1819,40.5517,40.6239,5575224.9417362,0
+XRT.US,D,20190517,000000,40.3687,40.9622,40.2965,40.3301,5932277.4545525,0
+XRT.US,D,20190520,000000,40.1203,40.3301,39.8384,40.1955,4705588.4993394,0
+XRT.US,D,20190521,000000,40.2341,40.8692,40.1105,40.7159,4784283.1185825,0
+XRT.US,D,20190522,000000,40.425,40.5111,39.9205,39.9601,6165820.2003074,0
+XRT.US,D,20190523,000000,39.7711,39.8196,39.1755,39.4328,5018040.1506297,0
+XRT.US,D,20190524,000000,39.4584,39.7147,39.1191,39.4228,5079253.2537235,0
+XRT.US,D,20190528,000000,39.5732,39.9126,39.1379,39.1755,6171711.0517742,0
+XRT.US,D,20190529,000000,38.7412,38.8401,37.8904,38.297,6428485.6661142,0
+XRT.US,D,20190530,000000,38.5324,38.8263,38.2298,38.382,4420091.4355689,0
+XRT.US,D,20190531,000000,37.9181,37.9181,37.4224,37.8735,5432473.88289,0
+XRT.US,D,20190603,000000,37.8439,38.3632,37.7588,38.106,9508835.954782,0
+XRT.US,D,20190604,000000,38.5048,39.3466,38.4751,39.2319,10106891.812989,0
+XRT.US,D,20190605,000000,39.4496,39.5832,38.4286,38.6561,6159369.3742845,0
+XRT.US,D,20190606,000000,38.7788,38.7788,37.9092,38.5146,5761750.0404715,0
+XRT.US,D,20190607,000000,38.7313,39.0895,38.6185,38.9401,3878704.1938061,0
+XRT.US,D,20190610,000000,39.1943,39.6564,39.1142,39.1656,4219922.7690403,0
+XRT.US,D,20190611,000000,39.5534,40.0471,39.4694,39.5446,7510560.686837,0
+XRT.US,D,20190612,000000,39.5732,39.6405,39.2121,39.4228,2863325.7815318,0
+XRT.US,D,20190613,000000,39.7434,39.9452,39.5356,39.9037,5333402.8609839,0
+XRT.US,D,20190614,000000,40.0373,40.0679,39.7246,39.8097,3305794.6298325,0
+XRT.US,D,20190617,000000,39.9205,40.1341,39.7899,39.8671,3194407.2000467,0
+XRT.US,D,20190618,000000,40.1669,40.7159,39.9501,40.1105,4847999.9346282,0
+XRT.US,D,20190619,000000,40.0937,40.1669,39.6366,40.0659,4255916.8014243,0
+XRT.US,D,20190620,000000,40.3775,40.4824,39.8047,40.2341,9369854.1109529,0
+XRT.US,D,20190621,000000,40.1293,40.426,39.8542,40.1955,5341521.4812621,0
+XRT.US,D,20190624,000000,40.1767,40.2737,39.5426,39.5802,5919750.8035181,0
+XRT.US,D,20190625,000000,39.6632,39.683,39.2556,39.3328,4756457.2349123,0
+XRT.US,D,20190626,000000,39.494,39.7691,39.41,39.504,5395942.1132068,0
+XRT.US,D,20190627,000000,39.6632,40.1391,39.5426,39.9689,4581176.1018113,0
+XRT.US,D,20190628,000000,40.0363,40.431,40.0363,40.244,5917680.7170726,0
+XRT.US,D,20190701,000000,40.8722,41.2135,40.0561,40.3301,6070588.1375418,0
+XRT.US,D,20190702,000000,40.3301,40.3597,39.8077,40.0165,3211796.7348159,0
+XRT.US,D,20190703,000000,40.1095,40.426,40.0165,40.3301,1846343.2544191,0
+XRT.US,D,20190705,000000,40.1669,40.8722,40.1669,40.8148,4763320.4609692,0
+XRT.US,D,20190708,000000,40.7376,41.1413,40.5388,40.7564,5308895.3824897,0
+XRT.US,D,20190709,000000,40.5576,40.805,40.4161,40.5022,4757311.347728,0
+XRT.US,D,20190710,000000,40.5863,40.6704,40.1579,40.3399,8572764.6970955,0
+XRT.US,D,20190711,000000,40.4557,40.6605,40.2143,40.3499,5721661.3204946,0
+XRT.US,D,20190712,000000,40.4735,41.1759,40.4458,40.9929,3858439.9882112,0
+XRT.US,D,20190715,000000,41.1364,41.2996,40.6516,40.891,4958115.7976423,0
+XRT.US,D,20190716,000000,40.9751,41.1561,40.7476,40.9652,3218106.0510231,0
+XRT.US,D,20190717,000000,41.081,41.081,40.4409,40.521,2639194.449299,0
+XRT.US,D,20190718,000000,40.4458,40.4557,40.1293,40.2915,3216898.1636685,0
+XRT.US,D,20190719,000000,40.4458,40.6259,40.2687,40.3499,3733421.1200449,0
+XRT.US,D,20190722,000000,40.4557,40.6348,39.875,40.0165,3354758.0368167,0
+XRT.US,D,20190723,000000,40.1481,40.3399,39.8601,40.2242,3741289.0657926,0
+XRT.US,D,20190724,000000,40.2539,41.1097,40.1955,41.0226,6294413.2021022,0
+XRT.US,D,20190725,000000,41.0315,41.2521,40.5121,40.5863,4276834.9845241,0
+XRT.US,D,20190726,000000,40.6427,40.9474,40.4735,40.8148,2838222.9510275,0
+XRT.US,D,20190729,000000,40.9,40.9929,40.3785,40.891,2102563.9589094,0
+XRT.US,D,20190730,000000,40.6061,40.6516,40.1915,40.5022,4174893.33493,0
+XRT.US,D,20190731,000000,40.4063,40.9751,40.0075,40.4557,3634343.022648,0
+XRT.US,D,20190801,000000,40.5388,40.891,38.6957,39.1419,13706106.034697,0
+XRT.US,D,20190802,000000,39.0093,39.2656,38.7155,38.9539,7980581.4962363,0
+XRT.US,D,20190805,000000,38.2792,38.3078,37.6421,38.0872,5300518.0014057,0
+XRT.US,D,20190806,000000,38.3356,38.6492,37.9745,38.572,4921480.9279506,0
+XRT.US,D,20190807,000000,38.1832,38.5918,37.8726,38.487,5621571.4279161,0
+XRT.US,D,20190808,000000,38.7917,39.1191,38.572,39.0657,4229275.5570675,0
+XRT.US,D,20190809,000000,38.9153,38.9441,38.106,38.1832,4620572.4344762,0
+XRT.US,D,20190812,000000,37.9745,38.021,37.3759,37.4947,4134224.4247091,0
+XRT.US,D,20190813,000000,37.366,39.0845,37.0722,38.0872,11472765.779695,0
+XRT.US,D,20190814,000000,37.0238,37.2809,36.4499,36.4935,12407584.675513,0
+XRT.US,D,20190815,000000,36.7022,36.815,35.5812,35.9137,7301237.3460231,0
+XRT.US,D,20190816,000000,36.2541,36.7863,36.2174,36.6745,5372350.4053764,0
+XRT.US,D,20190819,000000,37.2325,37.3957,37.0435,37.1404,3856875.2939643,0
+XRT.US,D,20190820,000000,37.0435,37.0435,36.625,36.7863,4156991.3324714,0
+XRT.US,D,20190821,000000,37.46,37.5747,37.1404,37.4798,5488594.6541907,0
+XRT.US,D,20190822,000000,37.8528,38.202,37.6223,38.0674,5312536.2278883,0
+XRT.US,D,20190823,000000,37.6697,37.7271,36.4637,36.625,11325148.804761,0
+XRT.US,D,20190826,000000,36.8922,37.0722,36.4637,37.0435,3852682.5602848,0
+XRT.US,D,20190827,000000,37.3957,37.4699,36.5785,36.5874,4202081.4136456,0
+XRT.US,D,20190828,000000,36.5221,37.7073,36.3975,37.5659,6696279.8519522,0
+XRT.US,D,20190829,000000,38.0308,38.3642,37.7756,38.1358,4828383.6418319,0
+XRT.US,D,20190830,000000,38.298,38.4375,37.6549,37.7756,4116276.9369526,0
+XRT.US,D,20190903,000000,37.5283,37.7024,36.9674,37.1949,4161605.5632445,0
+XRT.US,D,20190904,000000,37.4996,37.6975,37.3096,37.6045,3434758.589501,0
+XRT.US,D,20190905,000000,38.2218,39.1706,38.1832,39.0093,8190075.6596133,0
+XRT.US,D,20190906,000000,39.2556,39.5228,38.8965,38.9539,6494984.1608208,0
+XRT.US,D,20190909,000000,39.1142,40.3499,39.0756,40.3013,8307124.4928078,0
+XRT.US,D,20190910,000000,40.2637,41.4401,40.2242,41.4223,12612013.798276,0
+XRT.US,D,20190911,000000,41.3669,41.8507,40.6793,41.6775,8691960.4363497,0
+XRT.US,D,20190912,000000,41.7636,42.0684,41.0552,41.3471,10377599.079459,0
+XRT.US,D,20190913,000000,41.5747,42.0584,41.2719,41.3847,6290774.3782723,0
+XRT.US,D,20190916,000000,41.0909,41.3847,40.8624,40.9098,6630940.7269492,0
+XRT.US,D,20190917,000000,40.8524,40.8524,40.2341,40.616,9447296.368328,0
+XRT.US,D,20190918,000000,40.6259,40.708,39.8126,40.2055,6022722.4424129,0
+XRT.US,D,20190919,000000,40.3687,40.4557,39.9106,39.9887,7510286.7642654,0
+XRT.US,D,20190920,000000,39.9977,40.4755,39.8067,39.8552,7265244.3244236,0
+XRT.US,D,20190923,000000,39.7592,40.522,39.6622,40.2835,5203605.0041876,0
+XRT.US,D,20190924,000000,40.5794,40.8376,39.7731,39.9492,6568395.4100199,0
+XRT.US,D,20190925,000000,40.0649,40.4626,39.8878,40.3221,4580196.6517305,0
+XRT.US,D,20190926,000000,40.4181,40.4181,39.7592,40.0649,3017300.5903243,0
+XRT.US,D,20190927,000000,40.1203,40.5655,39.869,40.0649,4386372.6788631,0
+XRT.US,D,20190930,000000,40.1965,40.6368,40.1589,40.4755,2998945.7564558,0
+XRT.US,D,20191001,000000,40.6724,41.1512,40.1401,40.1777,5802778.7899377,0
+XRT.US,D,20191002,000000,39.778,39.9887,38.9885,39.1102,8310016.3469681,0
+XRT.US,D,20191003,000000,38.9005,39.2428,38.2614,39.224,6458521.1244766,0
+XRT.US,D,20191004,000000,39.32,39.5208,39.0281,39.4921,3522553.3006721,0
+XRT.US,D,20191007,000000,39.3002,39.7681,39.1854,39.4446,4323138.006975,0
+XRT.US,D,20191008,000000,39.1003,39.31,38.6433,38.8727,3986866.2105805,0
+XRT.US,D,20191009,000000,39.2428,39.502,39.0053,39.2329,4462395.7949444,0
+XRT.US,D,20191010,000000,39.2913,39.7681,39.2913,39.6444,5220598.3114732,0
+XRT.US,D,20191011,000000,40.1491,41.0562,40.1491,40.5141,11692418.326264,0
+XRT.US,D,20191014,000000,40.3023,40.4755,39.7681,40.1015,6999757.7593643,0
+XRT.US,D,20191015,000000,40.2925,40.9038,40.0827,40.5695,5179186.4747203,0
+XRT.US,D,20191016,000000,40.4379,40.9593,40.4379,40.8089,3019233.2100918,0
+XRT.US,D,20191017,000000,41.0176,41.3531,40.9128,41.3333,3557723.5437723,0
+XRT.US,D,20191018,000000,40.8089,40.9593,40.5042,40.7406,5705692.9485877,0
+XRT.US,D,20191021,000000,41.0859,41.5222,41.0562,41.2284,5738664.7356241,0
+XRT.US,D,20191022,000000,41.3807,41.8665,41.0562,41.7438,5967623.5741377,0
+XRT.US,D,20191023,000000,41.7151,41.9912,41.4381,41.9526,5275747.7189682,0
+XRT.US,D,20191024,000000,42.1069,42.1069,41.5222,41.8962,3422496.7639787,0
+XRT.US,D,20191025,000000,41.6281,42.377,41.5905,42.3453,5700518.7432586,0
+XRT.US,D,20191028,000000,42.7163,42.9251,42.563,42.6975,3969621.21798,0
+XRT.US,D,20191029,000000,42.3819,42.5145,41.9614,41.9912,3242717.6403103,0
+XRT.US,D,20191030,000000,41.9526,42.0872,41.3907,41.6667,3287291.2106575,0
+XRT.US,D,20191031,000000,41.542,41.5905,40.8564,41.1611,4286214.0529456,0
+XRT.US,D,20191101,000000,41.3907,41.7755,41.2581,41.6667,3017049.9157939,0
+XRT.US,D,20191104,000000,41.9714,42.3552,41.9624,42.3552,4285631.8411328,0
+XRT.US,D,20191105,000000,42.3908,43.1368,42.3908,42.8776,5211447.6803254,0
+XRT.US,D,20191106,000000,42.9647,42.9647,42.4472,42.6975,3349316.9844067,0
+XRT.US,D,20191107,000000,43.2218,43.3178,42.6105,42.6401,3924478.5760172,0
+XRT.US,D,20191108,000000,42.6787,42.7361,42.278,42.4175,4449742.7958605,0
+XRT.US,D,20191111,000000,42.2592,42.3908,42.0772,42.3908,3173761.9287341,0
+XRT.US,D,20191112,000000,42.3552,42.6203,42.1158,42.3166,3528265.2433006,0
+XRT.US,D,20191113,000000,42.1524,42.2346,41.7339,42.097,2042465.7510057,0
+XRT.US,D,20191114,000000,42.2592,42.7163,42.1069,42.372,3379009.7868585,0
+XRT.US,D,20191115,000000,42.7163,42.8964,42.3354,42.7925,4848363.8170111,0
+XRT.US,D,20191118,000000,42.7836,42.8459,42.5244,42.7559,2913236.2934961,0
+XRT.US,D,20191119,000000,42.1524,42.4096,41.725,41.9248,5407042.5474567,0
+XRT.US,D,20191120,000000,41.7804,41.82,40.9741,41.3907,4778228.5200433,0
+XRT.US,D,20191121,000000,41.3531,41.5618,41.0958,41.2581,4204290.9883378,0
+XRT.US,D,20191122,000000,41.6855,41.8586,41.4283,41.82,3346210.8439541,0
+XRT.US,D,20191125,000000,42.1248,42.5927,41.9426,42.5145,4125223.3896521,0
+XRT.US,D,20191126,000000,42.5066,43.0062,42.3077,42.7747,5660621.0615327,0
+XRT.US,D,20191127,000000,42.8677,43.1467,42.7925,42.9449,2873377.0215774,0
+XRT.US,D,20191129,000000,42.9547,42.9597,42.5927,42.6203,1559515.9983819,0
+XRT.US,D,20191202,000000,42.6689,42.6887,42.0872,42.1623,4816428.0839819,0
+XRT.US,D,20191203,000000,41.6855,41.7339,41.3629,41.5905,3243062.3177897,0
+XRT.US,D,20191204,000000,41.82,42.1623,41.725,41.8863,3284455.9604234,0
+XRT.US,D,20191205,000000,41.9812,42.2108,41.6667,41.7339,3248841.9829729,0
+XRT.US,D,20191206,000000,42.4472,42.8964,42.3146,42.6975,3039758.1980611,0
+XRT.US,D,20191209,000000,42.5729,43.1872,42.5541,42.8598,3001339.2939084,0
+XRT.US,D,20191210,000000,42.7163,42.9103,42.6105,42.841,2971199.724753,0
+XRT.US,D,20191211,000000,42.6303,42.8024,42.3117,42.5442,2236707.1778291,0
+XRT.US,D,20191212,000000,42.6401,43.5464,42.5244,43.4218,5638444.4518584,0
+XRT.US,D,20191213,000000,43.4494,43.584,42.5491,42.6105,4670854.9150988,0
+XRT.US,D,20191216,000000,42.9152,42.9815,42.563,42.5827,4037010.2137406,0
+XRT.US,D,20191217,000000,42.6599,43.1081,42.4769,43.0982,3101355.3992258,0
+XRT.US,D,20191218,000000,43.1734,43.6196,43.1546,43.5187,4104402.2418544,0
+XRT.US,D,20191219,000000,43.6493,43.8571,43.576,43.7086,2137118.6343117,0
+XRT.US,D,20191220,000000,43.9085,44.0628,43.6691,43.8046,3346389.7527924,0
+XRT.US,D,20191223,000000,43.9481,43.9481,43.5078,43.6493,3457487.0874563,0
+XRT.US,D,20191224,000000,43.6691,43.9283,43.6691,43.8145,845942.64534231,0
+XRT.US,D,20191226,000000,44.0153,44.1687,43.766,44.1301,1419281.7926847,0
+XRT.US,D,20191227,000000,44.3873,44.6288,44.1687,44.3131,2269354.5030739,0
+XRT.US,D,20191230,000000,44.3131,44.4556,43.7274,44.0153,1998699.7973918,0
+XRT.US,D,20191231,000000,43.7858,44.2656,43.6394,44.0905,2131185.3299002,0
+XRT.US,D,20200102,000000,44.599,44.599,43.5454,43.7561,3693286.9147701,0
+XRT.US,D,20200103,000000,43.1606,43.5968,43.1338,43.4208,4420619.0650242,0
+XRT.US,D,20200106,000000,43.2199,43.6493,43.0576,43.5751,3496119.2671168,0
+XRT.US,D,20200107,000000,43.6018,43.7759,43.1388,43.4208,3015305.3019243,0
+XRT.US,D,20200108,000000,43.8244,43.8719,43.301,43.5078,4884061.6895667,0
+XRT.US,D,20200109,000000,43.5553,43.6018,43.023,43.3258,5372737.5358004,0
+XRT.US,D,20200110,000000,43.2584,43.3258,42.9112,43.2001,4519476.8114226,0
+XRT.US,D,20200113,000000,43.2298,43.4979,42.8371,43.4484,2629927.5779456,0
+XRT.US,D,20200114,000000,43.3634,43.8917,43.2862,43.7086,2317937.8551248,0
+XRT.US,D,20200115,000000,43.4118,43.6295,43.2674,43.4484,3719106.3914119,0
+XRT.US,D,20200116,000000,43.8917,44.2063,43.7274,44.0153,5952797.3885998,0
+XRT.US,D,20200117,000000,44.2063,44.2063,43.8145,43.9669,2992225.0509989,0
+XRT.US,D,20200121,000000,43.8244,43.8629,43.5068,43.7373,2544376.8081363,0
+XRT.US,D,20200122,000000,43.7462,43.9283,43.4484,43.5751,2617137.1121836,0
+XRT.US,D,20200123,000000,43.4306,43.6839,43.0379,43.5256,4912162.5065929,0
+XRT.US,D,20200124,000000,43.6592,43.6789,42.7311,43.028,5683037.2271092,0
+XRT.US,D,20200127,000000,42.1178,42.8825,41.6093,42.6155,7305444.2306843,0
+XRT.US,D,20200128,000000,42.8183,43.0181,42.5283,42.8559,3002792.8018715,0
+XRT.US,D,20200129,000000,42.9409,43.2674,42.7509,42.7609,2219066.9685294,0
+XRT.US,D,20200130,000000,42.376,42.6451,42.1128,42.5185,3769417.1739976,0
+XRT.US,D,20200131,000000,42.3384,42.3859,41.1126,41.2659,8803168.9572972,0
+XRT.US,D,20200203,000000,41.4847,42.099,41.4075,41.6755,3213073.3555095,0
+XRT.US,D,20200204,000000,42.2326,42.5007,41.8873,42.003,5795941.8442752,0
+XRT.US,D,20200205,000000,42.4047,43.0576,42.3661,42.9508,5000651.6266448,0
+XRT.US,D,20200206,000000,43.0952,43.115,42.6253,42.7113,2152049.941427,0
+XRT.US,D,20200207,000000,42.4512,42.4611,41.8922,42.0792,2534063.7749318,0
+XRT.US,D,20200210,000000,42.0228,42.4215,41.9932,42.1752,2235796.4610873,0
+XRT.US,D,20200211,000000,42.5095,42.7025,42.089,42.5007,2083544.0289074,0
+XRT.US,D,20200212,000000,42.7609,43.3534,42.7609,43.2199,4848759.0337104,0
+XRT.US,D,20200213,000000,43.0478,43.21,42.8083,43.0576,4466689.6070638,0
+XRT.US,D,20200214,000000,43.1704,43.296,42.7885,42.9508,4426475.5498215,0
+XRT.US,D,20200218,000000,43.028,43.4306,42.8419,43.1338,4255685.3317973,0
+XRT.US,D,20200219,000000,43.0952,43.4386,42.8083,43.2298,2672572.571663,0
+XRT.US,D,20200220,000000,43.4386,44.3131,43.2772,44.1776,6907550.9742995,0
+XRT.US,D,20200221,000000,44.0628,44.2557,43.7373,43.8917,5793932.4048936,0
+XRT.US,D,20200224,000000,42.3948,42.7707,41.9932,42.3285,6120896.8985587,0
+XRT.US,D,20200225,000000,42.655,42.655,40.7554,40.9108,10092186.921579,0
+XRT.US,D,20200226,000000,41.3223,41.5618,39.9511,39.9709,10264921.888783,0
+XRT.US,D,20200227,000000,39.0697,40.3835,38.1406,38.8501,11097872.922268,0
+XRT.US,D,20200228,000000,37.6609,38.9559,37.5273,38.6007,9474790.7147158,0
+XRT.US,D,20200302,000000,38.5245,39.2121,37.6707,39.2121,8003128.053,0
+XRT.US,D,20200303,000000,39.2032,40.0768,37.8547,38.3237,11993679.583492,0
+XRT.US,D,20200304,000000,38.8025,39.3674,38.29,39.2992,6963004.6278981,0
+XRT.US,D,20200305,000000,38.4187,38.6492,37.6143,37.9201,7846902.2273549,0
+XRT.US,D,20200306,000000,37.0386,37.9576,36.6755,37.4986,11758080.902274,0
+XRT.US,D,20200309,000000,35.0451,36.3233,34.5098,35.4665,14518262.200779,0
+XRT.US,D,20200310,000000,36.5696,36.7714,34.5286,36.1007,9016123.0356657,0
+XRT.US,D,20200311,000000,35.2281,35.4279,33.2435,33.5116,11224156.281715,0
+XRT.US,D,20200312,000000,31.0669,31.2885,29.3802,29.3802,7105609.1230067,0
+XRT.US,D,20200313,000000,31.2885,31.3737,29.0606,31.3737,8527622.0551327,0
+XRT.US,D,20200316,000000,28.088,29.2584,27.3421,27.4639,6932149.4233895,0
+XRT.US,D,20200317,000000,27.9812,29.6403,26.7752,28.8825,7375630.0668718,0
+XRT.US,D,20200318,000000,27.1304,28.1742,25.2992,26.5932,7085634.0017495,0
+XRT.US,D,20200319,000000,26.6595,28.5531,25.8255,28.0496,7933625.5070648,0
+XRT.US,D,20200320,000000,28.375,28.7381,26.6021,26.794,9852047.7968475,0
+XRT.US,D,20200323,000000,26.7308,26.8088,25.3526,26.0273,5424903.1077551,0
+XRT.US,D,20200324,000000,27.6864,28.7707,27.3867,28.6797,7959115.4679932,0
+XRT.US,D,20200325,000000,28.7855,30.4625,28.188,29.1813,9689779.5020759,0
+XRT.US,D,20200326,000000,29.2594,30.501,29.1714,30.0875,7811556.1077695,0
+XRT.US,D,20200327,000000,29.2594,29.6918,28.6699,28.9587,8014449.8490329,0
+XRT.US,D,20200330,000000,29.1032,29.1032,28.2365,28.9498,5869239.8856217,0
+XRT.US,D,20200331,000000,28.7075,29.3396,28.5056,28.7173,5916961.0385818,0
+XRT.US,D,20200401,000000,27.6271,27.9358,26.8228,27.0305,8608912.3687078,0
+XRT.US,D,20200402,000000,26.7506,27.5311,26.1519,26.6546,7640975.1221155,0
+XRT.US,D,20200403,000000,26.5675,26.7802,25.7098,26.2213,6741072.7625137,0
+XRT.US,D,20200406,000000,27.3213,29.2298,27.3213,29.1318,10359692.023079,0
+XRT.US,D,20200407,000000,30.5604,31.2451,29.6522,29.8946,10098328.447576,0
+XRT.US,D,20200408,000000,30.3665,31.5448,30.0787,31.2253,10589697.023444,0
+XRT.US,D,20200409,000000,31.9574,33.1732,31.9078,32.3531,9599023.1926212,0
+XRT.US,D,20200413,000000,32.4015,32.4115,31.4469,32.0929,8882306.3001063,0
+XRT.US,D,20200414,000000,32.9418,33.4819,32.6241,33.1732,5046041.910785,0
+XRT.US,D,20200415,000000,31.986,32.2136,31.4963,31.89,6044589.7520617,0
+XRT.US,D,20200416,000000,31.9574,32.176,31.3489,31.802,5181036.2101672,0
+XRT.US,D,20200417,000000,32.8745,33.2306,32.4293,33.1446,5366445.402928,0
+XRT.US,D,20200420,000000,32.6627,33.3375,32.4589,32.7686,7093650.5328036,0
+XRT.US,D,20200421,000000,31.986,32.5173,31.6408,31.9,5445414.9555271,0
+XRT.US,D,20200422,000000,32.6727,32.6825,31.9762,32.1127,5846923.7877006,0
+XRT.US,D,20200423,000000,32.0731,32.8349,31.9762,32.3818,5256071.7898925,0
+XRT.US,D,20200424,000000,32.7389,33.5017,32.5757,33.3078,4672656.1328946,0
+XRT.US,D,20200427,000000,33.5779,35.2469,33.568,35.0639,8466133.0078984,0
+XRT.US,D,20200428,000000,35.9998,36.3351,34.8997,35.5061,8186467.1593154,0
+XRT.US,D,20200429,000000,36.5291,37.0594,36.0967,36.5686,5710820.6578347,0
+XRT.US,D,20200430,000000,36.0571,36.1818,35.2083,35.3725,8038406.4500307,0
+XRT.US,D,20200501,000000,34.496,34.8403,33.7807,34.3882,7578372.1904757,0
+XRT.US,D,20200504,000000,33.8479,34.6296,33.4918,34.5702,5233021.8624991,0
+XRT.US,D,20200505,000000,35.2756,35.8246,34.8304,34.9194,4840296.7467372,0
+XRT.US,D,20200506,000000,35.1697,35.4388,34.6958,35.0143,5651870.7010062,0
+XRT.US,D,20200507,000000,35.419,35.8048,35.1311,35.2281,3450889.6976958,0
+XRT.US,D,20200508,000000,35.7554,36.7892,35.5654,36.6745,5778509.8565612,0
+XRT.US,D,20200511,000000,36.4994,36.8763,36.0482,36.625,4535776.7206116,0
+XRT.US,D,20200512,000000,36.7794,36.9534,35.6376,35.6792,5239917.4336567,0
+XRT.US,D,20200513,000000,35.5942,35.785,34.1181,34.7532,7044753.8375896,0
+XRT.US,D,20200514,000000,34.1942,34.9768,33.4532,34.9283,5548701.9591539,0
+XRT.US,D,20200515,000000,34.6296,35.883,34.4376,35.6328,5932391.6731894,0
+XRT.US,D,20200518,000000,37.0792,37.4363,36.8378,37.1454,6238288.3876639,0
+XRT.US,D,20200519,000000,37.2226,37.5699,36.5953,36.6834,4291065.8180521,0
+XRT.US,D,20200520,000000,37.4175,37.4739,36.6745,36.8763,4124640.1670549,0
+XRT.US,D,20200521,000000,36.9624,37.8765,36.818,37.6282,6808451.6504303,0
+XRT.US,D,20200522,000000,37.6282,37.832,37.2809,37.7835,4545314.4821834,0
+XRT.US,D,20200526,000000,38.9015,39.2675,38.7709,38.8243,6872116.9164717,0
+XRT.US,D,20200527,000000,39.6256,40.2113,38.5879,40.1539,6385775.9821954,0
+XRT.US,D,20200528,000000,40.609,40.609,39.0845,39.2863,5086938.2474953,0
+XRT.US,D,20200529,000000,39.133,39.5663,38.8144,39.3457,7613447.4198425,0
+XRT.US,D,20200601,000000,39.2477,39.9818,39.1617,39.6356,4906002.7864764,0
+XRT.US,D,20200602,000000,39.9225,40.6586,39.7602,40.5606,4530135.5328909,0
+XRT.US,D,20200603,000000,41.0028,41.8853,40.9929,41.6399,6063565.2075501,0
+XRT.US,D,20200604,000000,41.5143,42.2098,41.4123,41.7745,5924200.2764345,0
+XRT.US,D,20200605,000000,43.2416,43.5018,42.6035,42.7697,4022760.1753091,0
+XRT.US,D,20200608,000000,43.5118,43.8016,43.2318,43.7324,5082374.555942,0
+XRT.US,D,20200609,000000,43.0487,43.2218,42.289,42.6531,8118940.6968768,0
+XRT.US,D,20200610,000000,42.6233,42.7975,41.6013,41.6587,6113873.968567,0
+XRT.US,D,20200611,000000,40.2213,40.5893,39.0548,39.3842,8777590.0473419,0
+XRT.US,D,20200612,000000,40.8406,40.9168,38.7471,39.8176,7782296.9318241,0
+XRT.US,D,20200615,000000,38.7571,40.5893,38.5394,40.3389,5973319.344216,0
+XRT.US,D,20200616,000000,42.4017,42.4106,40.5319,41.5232,6708131.2990093,0
+XRT.US,D,20200617,000000,41.6201,41.6686,40.9929,41.2254,4632989.9207957,0
+XRT.US,D,20200618,000000,40.8792,41.543,40.6546,41.1482,2291467.4333313,0
+XRT.US,D,20200619,000000,41.6686,41.7072,40.3687,40.6932,7263616.9615442,0
+XRT.US,D,20200622,000000,40.6398,41.7844,40.4082,41.6063,5706324.688836,0
+XRT.US,D,20200623,000000,42.1188,42.1762,41.3313,41.6548,2439896.0681365,0
+XRT.US,D,20200624,000000,41.1324,41.4371,39.6732,40.1847,7586448.3578092,0
+XRT.US,D,20200625,000000,40.0599,40.4854,39.6444,40.3894,4487253.0048402,0
+XRT.US,D,20200626,000000,40.5348,41.0651,39.8473,39.8572,6929462.7584618,0
+XRT.US,D,20200629,000000,40.1847,41.4123,39.7662,41.2789,3670754.508988,0
+XRT.US,D,20200630,000000,41.2393,41.5677,40.9534,41.4421,4158535.8110303,0
+XRT.US,D,20200701,000000,41.4995,42.0702,41.2689,41.6162,3700708.0938142,0
+XRT.US,D,20200702,000000,42.38,42.6797,41.6775,41.9832,3629106.1486861,0
+XRT.US,D,20200706,000000,42.8627,43.1526,42.4601,42.7282,3116539.4024404,0
+XRT.US,D,20200707,000000,42.3988,42.7233,42.1464,42.3127,3465116.4880862,0
+XRT.US,D,20200708,000000,42.3513,42.8351,41.9932,42.8351,3119079.5036305,0
+XRT.US,D,20200709,000000,42.9093,42.9093,41.4123,42.0327,3988173.1548061,0
+XRT.US,D,20200710,000000,42.0802,42.655,41.7221,42.6005,3606618.2174175,0
+XRT.US,D,20200713,000000,42.9775,43.2258,41.5677,41.6548,4649562.7417719,0
+XRT.US,D,20200714,000000,41.4321,42.4848,41.1235,42.4848,2826928.4461733,0
+XRT.US,D,20200715,000000,43.5008,44.0223,42.8905,43.8679,6824828.3792336,0
+XRT.US,D,20200716,000000,43.4811,44.2112,43.308,44.1677,4442147.7619,0
+XRT.US,D,20200717,000000,44.322,44.322,43.5682,43.7621,2904179.6652973,0
+XRT.US,D,20200720,000000,43.7324,43.7423,42.8993,43.4811,3324718.5353166,0
+XRT.US,D,20200721,000000,43.9351,44.8345,43.8778,44.5921,4515388.1885359,0
+XRT.US,D,20200722,000000,44.5822,45.2797,44.506,45.2797,2808283.5171828,0
+XRT.US,D,20200723,000000,45.2797,45.9158,44.5822,45.0848,4095497.2313152,0
+XRT.US,D,20200724,000000,44.7474,45.1125,44.5634,44.6118,3808593.1556638,0
+XRT.US,D,20200727,000000,44.8731,45.1669,44.3517,45.1026,2527760.5234309,0
+XRT.US,D,20200728,000000,44.9126,45.5112,44.8929,44.9611,2313566.212607,0
+XRT.US,D,20200729,000000,45.3559,46.3313,45.3073,46.2354,3492012.450111,0
+XRT.US,D,20200730,000000,45.994,46.2552,45.3657,46.0514,3962103.0036338,0
+XRT.US,D,20200731,000000,46.1008,46.3511,45.1531,45.7446,3646633.1501335,0
+XRT.US,D,20200803,000000,45.9841,46.7587,45.8674,46.6321,2789045.2577511,0
+XRT.US,D,20200804,000000,46.5747,47.3652,46.4787,47.3652,2900724.8042278,0
+XRT.US,D,20200805,000000,47.6857,48.5544,47.5987,48.5158,3620957.204876,0
+XRT.US,D,20200806,000000,48.4,48.5158,47.7767,48.0043,2653173.5975122,0
+XRT.US,D,20200807,000000,48.1784,49.145,48.1102,49.0183,4352675.1486296,0
+XRT.US,D,20200810,000000,49.2509,49.705,48.9759,49.2795,4551853.2464489,0
+XRT.US,D,20200811,000000,49.7524,50.0344,48.8739,48.961,4670914.5513782,0
+XRT.US,D,20200812,000000,49.3488,49.516,49.0035,49.3488,2922722.5050638,0
+XRT.US,D,20200813,000000,49.2795,49.9622,49.1351,49.511,3657295.9147394,0
+XRT.US,D,20200814,000000,49.426,49.9474,49.1935,49.8207,2641690.0759757,0
+XRT.US,D,20200817,000000,50.1699,51.0198,50.0967,50.9436,3034572.8741035,0
+XRT.US,D,20200818,000000,50.8456,50.8456,50.0047,50.5469,4134792.4855403,0
+XRT.US,D,20200819,000000,50.4974,51.0277,50.4301,50.6241,3022192.7868068,0
+XRT.US,D,20200820,000000,50.3134,50.4974,50.0097,50.0344,3928469.1528173,0
+XRT.US,D,20200821,000000,49.9859,50.4301,49.8988,50.2175,2567510.6306348,0
+XRT.US,D,20200824,000000,50.6241,51.1078,50.3085,51.1078,4101559.9161295,0
+XRT.US,D,20200825,000000,50.9526,50.9526,50.3035,50.8852,3189285.5555061,0
+XRT.US,D,20200826,000000,51.001,51.4403,50.8654,51.1078,3031862.9611347,0
+XRT.US,D,20200827,000000,51.3868,51.6639,50.4589,50.7388,3526874.4039701,0
+XRT.US,D,20200828,000000,51.1168,51.3967,50.5657,50.7972,3224407.2809553,0
+XRT.US,D,20200831,000000,50.6607,50.7477,49.6564,50.0532,3823276.8206018,0
+XRT.US,D,20200901,000000,50.0146,51.2058,49.7822,51.1929,2931764.982281,0
+XRT.US,D,20200902,000000,51.5907,51.8597,50.6141,51.4828,4409434.7356694,0
+XRT.US,D,20200903,000000,51.1544,51.3482,49.3389,49.6762,5655923.946439,0
+XRT.US,D,20200904,000000,50.1116,50.1215,47.7352,49.2123,5331209.458842,0
+XRT.US,D,20200908,000000,48.584,49.3864,48.218,48.497,4533230.5547151,0
+XRT.US,D,20200909,000000,48.9224,49.5358,48.7057,49.3389,2237008.3915795,0
+XRT.US,D,20200910,000000,49.7624,50.4677,48.7107,48.7483,3322923.3822272,0
+XRT.US,D,20200911,000000,49.0867,49.1351,47.7719,48.1003,4834888.0394278,0
+XRT.US,D,20200914,000000,48.7295,49.329,48.5444,49.2311,2728343.6115623,0
+XRT.US,D,20200915,000000,49.6664,49.7722,48.9985,49.1065,2685127.5246605,0
+XRT.US,D,20200916,000000,49.4062,49.9859,49.1549,49.3389,3093188.2612965,0
+XRT.US,D,20200917,000000,48.5068,49.1648,48.3338,48.864,3645129.1029504,0
+XRT.US,D,20200918,000000,49.0679,49.2845,48.0716,48.7196,5447985.3802492,0
+XRT.US,D,20200921,000000,47.7699,47.9835,46.9269,47.7599,6266912.7910079,0
+XRT.US,D,20200922,000000,48.3614,49.0975,48.0469,49.0491,4057968.8282163,0
+XRT.US,D,20200923,000000,49.0877,49.6011,47.6927,47.7511,4772782.4137113,0
+XRT.US,D,20200924,000000,47.5275,47.8282,46.5302,47.0238,8944288.6101263,0
+XRT.US,D,20200925,000000,46.8676,47.5522,46.7795,47.3622,2528524.6764352,0
+XRT.US,D,20200928,000000,47.9835,48.594,47.9449,48.5247,3777808.7060631,0
+XRT.US,D,20200929,000000,48.488,48.5158,47.5571,47.7797,2237127.6641384,0
+XRT.US,D,20200930,000000,47.9647,48.6325,47.7599,48.1191,3092347.288678,0
+XRT.US,D,20201001,000000,48.41,49.4952,48.3614,49.428,5454130.9493841,0
+XRT.US,D,20201002,000000,48.2932,49.8583,48.1191,49.698,4962250.9166112,0
+XRT.US,D,20201005,000000,50.0285,51.19,50.0285,51.1326,5172574.9339783,0
+XRT.US,D,20201006,000000,51.4135,51.6707,49.9414,50.1551,6152995.3678759,0
+XRT.US,D,20201007,000000,50.8714,51.6807,50.8516,51.5303,3364121.9434723,0
+XRT.US,D,20201008,000000,51.8587,52.3435,51.3749,52.3336,2179679.7329241,0
+XRT.US,D,20201009,000000,52.6344,52.9143,52.2752,52.3633,3335957.447029,0
+XRT.US,D,20201012,000000,52.577,52.8679,52.3435,52.3732,1905740.9887355,0
+XRT.US,D,20201013,000000,52.1783,53.0123,52.0438,52.8283,2773688.4104047,0
+XRT.US,D,20201014,000000,53.1093,53.4001,52.1882,52.393,2437916.9522868,0
+XRT.US,D,20201015,000000,51.8587,53.3418,51.6183,53.1765,2542527.0726894,0
+XRT.US,D,20201016,000000,53.4377,53.5456,52.5948,52.5948,2555415.584538,0
+XRT.US,D,20201019,000000,52.9243,53.408,51.8835,52.0141,3556388.2975836,0
+XRT.US,D,20201020,000000,52.3336,52.8283,52.0526,52.1209,4635111.5572454,0
+XRT.US,D,20201021,000000,52.2268,52.5384,51.5401,51.7815,4071559.835221,0
+XRT.US,D,20201022,000000,51.8113,52.5038,51.1414,52.2752,3999868.9410659,0
+XRT.US,D,20201023,000000,52.5384,52.7511,51.9557,52.7511,3084362.0919402,0
+XRT.US,D,20201026,000000,52.0626,52.3435,50.5221,51.4037,5122891.8485033,0
+XRT.US,D,20201027,000000,51.4818,51.6471,51.1326,51.1988,1923858.2882707,0
+XRT.US,D,20201028,000000,50.2511,50.7052,49.8732,49.9612,4360804.8875362,0
+XRT.US,D,20201029,000000,49.9414,50.1254,49.3696,49.6308,3740558.2686734,0
+XRT.US,D,20201030,000000,49.4082,49.7456,47.8569,48.2932,3887129.0817567,0
+XRT.US,D,20201102,000000,48.9431,49.2331,48.4584,49.0975,2629215.98573,0
+XRT.US,D,20201103,000000,49.6694,51.085,49.4853,50.8328,3447212.4640588,0
+XRT.US,D,20201104,000000,50.9496,51.2523,50.3669,50.7052,4693048.7081078,0
+XRT.US,D,20201105,000000,51.3255,52.5532,51.3255,52.295,3053129.8648515,0
+XRT.US,D,20201106,000000,52.295,52.5384,51.8587,52.0338,2423893.3295602,0
+XRT.US,D,20201109,000000,54.6298,54.805,52.6443,52.6729,7797753.8468259,0
+XRT.US,D,20201110,000000,52.9341,53.3318,52.0774,52.9727,3269023.3042472,0
+XRT.US,D,20201111,000000,53.3704,53.3704,52.6047,53.0024,3245240.5581657,0
+XRT.US,D,20201112,000000,52.7798,52.9143,51.4719,51.8399,3178527.7771668,0
+XRT.US,D,20201113,000000,52.2654,53.0657,52.2654,52.8955,2539150.0420185,0
+XRT.US,D,20201116,000000,53.6613,54.3409,53.1617,54.3113,3068538.2622022,0
+XRT.US,D,20201117,000000,53.7494,54.7466,53.3754,54.5339,2896925.2656788,0
+XRT.US,D,20201118,000000,54.7367,55.6558,54.5824,54.5922,3843712.8595442,0
+XRT.US,D,20201119,000000,54.5725,55.8902,54.5527,55.8418,4125190.033767,0
+XRT.US,D,20201120,000000,56.0356,56.3266,55.5697,55.7834,7298923.660538,0
+XRT.US,D,20201123,000000,56.2098,58.0797,56.2098,57.8659,4300249.805085,0
+XRT.US,D,20201124,000000,58.6218,59.0096,57.9243,58.9028,4253130.0688412,0
+XRT.US,D,20201125,000000,58.5734,59.0957,58.1815,58.8068,5188244.1137035,0
+XRT.US,D,20201127,000000,59.1461,59.4271,58.9265,59.3103,2106577.7837506,0
+XRT.US,D,20201130,000000,59.3975,59.4944,57.397,58.2162,6130186.0071689,0
+XRT.US,D,20201201,000000,59.0492,59.2095,58.3141,58.9226,3589358.0630511,0
+XRT.US,D,20201202,000000,58.4774,58.9997,57.9343,58.972,2351515.102015,0
+XRT.US,D,20201203,000000,59.1065,60.0405,59.0393,59.5617,3063746.1333752,0
+XRT.US,D,20201204,000000,59.6398,60.2789,59.2867,60.2789,2400254.1148631,0
+XRT.US,D,20201207,000000,60.2512,60.3858,59.714,59.9802,1613215.9410514,0
+XRT.US,D,20201208,000000,60.0454,60.6677,59.8921,60.3858,2394132.8045537,0
+XRT.US,D,20201209,000000,60.4451,60.7973,59.3351,60.0752,2505061.3382232,0
+XRT.US,D,20201210,000000,59.533,60.2413,59.1461,60.0168,1958356.3597467,0
+XRT.US,D,20201211,000000,59.7279,60.1731,58.8167,59.3589,2013180.2946659,0
+XRT.US,D,20201214,000000,59.9504,60.0266,58.6812,58.7396,4999594.3461653,0
+XRT.US,D,20201215,000000,59.067,60.2888,59.0581,60.2888,2872752.3568199,0
+XRT.US,D,20201216,000000,60.3383,60.7073,59.9306,60.4639,2398830.9304319,0
+XRT.US,D,20201217,000000,60.8122,61.6027,60.7548,61.5977,2150671.2315092,0
+XRT.US,D,20201218,000000,61.9073,62.1023,61.0744,61.384,2729810.2597226,0
+XRT.US,D,20201221,000000,60.4797,61.7145,60.2265,61.6274,1991636.4360242,0
+XRT.US,D,20201222,000000,62.2596,62.7176,61.9193,62.5613,2377982.4914554,0
+XRT.US,D,20201223,000000,62.8433,63.2717,62.6098,63.0085,2419793.5880452,0
+XRT.US,D,20201224,000000,63.1648,63.3488,62.5514,62.9986,944531.52309095,0
+XRT.US,D,20201228,000000,63.5932,63.8059,63.0569,63.3211,3241758.4059174,0
+XRT.US,D,20201229,000000,63.5437,63.5437,61.8499,62.5218,3225954.7918674,0
+XRT.US,D,20201230,000000,62.7176,63.5635,62.6978,63.1451,1958138.030317,0
+XRT.US,D,20201231,000000,63.0767,63.1451,62.3763,62.5712,2212199.6993349,0
+XRT.US,D,20210104,000000,62.7374,62.9215,61.1506,61.8114,3557208.0437297,0
+XRT.US,D,20210105,000000,61.6373,63.4161,61.5403,63.1945,2341661.9757113,0
+XRT.US,D,20210106,000000,63.3488,66.306,63.3488,65.7915,5260934.6736274,0
+XRT.US,D,20210107,000000,66.2476,66.7828,66.0536,66.2574,2004348.0606032,0
+XRT.US,D,20210108,000000,66.6195,67.0261,65.4897,66.306,2373530.9969702,0
+XRT.US,D,20210111,000000,65.7618,67.8038,65.6351,67.7177,2883151.3066982,0
+XRT.US,D,20210112,000000,67.9215,69.8576,67.9215,69.8576,3800951.625621,0
+XRT.US,D,20210113,000000,69.5559,70.2573,68.7584,69.5647,2591296.4090694,0
+XRT.US,D,20210114,000000,69.8774,72.0856,69.8774,71.7156,5351313.9605021,0
+XRT.US,D,20210115,000000,71.0646,71.1121,69.3234,70.0228,4142381.4547944,0
+XRT.US,D,20210119,000000,70.8203,71.0646,69.7102,70.3632,2302226.2224549,0
+XRT.US,D,20210120,000000,70.4799,70.9677,70.0614,70.6155,2195133.6155727,0
+XRT.US,D,20210121,000000,70.7817,71.5207,70.4997,71.1814,2768221.0776003,0
+XRT.US,D,20210122,000000,70.6837,72.9325,70.4799,72.8345,3847057.5451145,0
+XRT.US,D,20210125,000000,74.2354,80.2654,72.6506,74.1088,10995623.994218,0
+XRT.US,D,20210126,000000,75.198,79.4284,74.4383,79.2167,10031814.791103,0
+XRT.US,D,20210127,000000,87.4469,90.9383,82.9613,88.7499,33661194.55598,0
+XRT.US,D,20210128,000000,84.381,96.5419,75.9865,80.7145,32128662.457865,0
+XRT.US,D,20210129,000000,89.2852,90.9383,81.2191,85.6167,12175704.670092,0
+XRT.US,D,20210201,000000,85.1507,85.7136,79.2454,80.6957,9144909.0972804,0
+XRT.US,D,20210202,000000,77.3667,78.2432,73.2333,74.0692,9842826.410792,0
+XRT.US,D,20210203,000000,75.4028,76.3278,74.0108,75.3158,5318190.5558062,0
+XRT.US,D,20210204,000000,75.8501,76.1794,74.9636,75.0615,3564947.619859,0
+XRT.US,D,20210205,000000,75.9173,77.9702,75.393,76.7157,3420391.3000794,0
+XRT.US,D,20210208,000000,77.7564,78.2679,77.2805,77.893,2203728.315302,0
+XRT.US,D,20210209,000000,77.796,78.078,77.0372,77.4745,1736084.8708049,0
+XRT.US,D,20210210,000000,78.0681,78.5053,76.2002,77.4151,1947318.5941295,0
+XRT.US,D,20210211,000000,77.699,79.1088,76.8512,77.8346,1328155.5361405,0
+XRT.US,D,20210212,000000,77.4834,78.1265,77.1065,77.8346,570410.90494374,0
+XRT.US,D,20210216,000000,78.2155,78.5351,76.8413,77.5032,1337197.0025734,0
+XRT.US,D,20210217,000000,77.2311,77.5032,75.6937,76.9007,1945076.6743365,0
+XRT.US,D,20210218,000000,76.2497,76.4535,75.1198,75.8688,2138692.4256181,0
+XRT.US,D,20210219,000000,76.2695,77.4834,76.1419,76.9986,1768813.0588014,0
+XRT.US,D,20210222,000000,76.774,77.8979,76.6573,77.0669,2038715.7408921,0
+XRT.US,D,20210223,000000,75.9073,76.1903,72.3577,75.8787,2686158.5247456,0
+XRT.US,D,20210224,000000,76.0152,80.0626,75.387,79.8973,2679598.5340079,0
+XRT.US,D,20210225,000000,82.8634,83.36,77.0569,77.4448,6761809.004422,0
+XRT.US,D,20210226,000000,78.4371,80.2842,76.6761,77.1065,4507877.0496804,0
+XRT.US,D,20210301,000000,78.4955,81.7058,78.3451,81.044,3339985.4228518,0
+XRT.US,D,20210302,000000,80.8985,81.6672,79.6144,79.6539,3439145.3937848,0
+XRT.US,D,20210303,000000,79.9656,80.8026,78.6904,79.3611,1527789.497723,0
+XRT.US,D,20210304,000000,78.9624,79.5461,75.2475,77.8346,3577215.5100877,0
+XRT.US,D,20210305,000000,78.2808,79.6144,76.0439,79.4581,3677576.2928846,0
+XRT.US,D,20210308,000000,80.8313,85.5385,80.5296,84.3048,6909182.3803165,0
+XRT.US,D,20210309,000000,86.2192,88.1266,85.4108,87.6883,4366845.3350938,0
+XRT.US,D,20210310,000000,89.1575,93.6531,85.1992,89.4018,10568574.661895,0
+XRT.US,D,20210311,000000,89.2456,91.3944,88.8557,90.2873,3941903.4882403,0
+XRT.US,D,20210312,000000,90.6554,92.729,90.5386,91.8238,2860510.7469855,0
+XRT.US,D,20210315,000000,92.7092,93.379,90.0529,90.8898,4102244.2171664,0
+XRT.US,D,20210316,000000,89.7907,90.131,87.631,89.0606,2726775.8849623,0
+XRT.US,D,20210317,000000,88.74,90.4228,88.005,89.8105,1673452.6264175,0
+XRT.US,D,20210318,000000,89.9935,90.5198,87.0265,87.4271,2219915.0166386,0
+XRT.US,D,20210319,000000,87.3875,89.9065,86.1311,88.4857,3638622.6837857,0
+XRT.US,D,20210322,000000,88.8765,89.1387,87.2491,87.7457,1937784.8756952,0
+XRT.US,D,20210323,000000,87.2975,87.6577,84.7144,84.9885,3036525.7095589,0
+XRT.US,D,20210324,000000,85.5048,85.9531,82.0155,82.0452,2322957.4104413,0
+XRT.US,D,20210325,000000,80.9915,84.8717,80.5859,84.5601,3852259.0416224,0
+XRT.US,D,20210326,000000,85.125,86.4992,84.4226,86.4892,2913957.9935558,0
+XRT.US,D,20210329,000000,86.3033,87.2877,84.6363,84.8223,2410597.4715996,0
+XRT.US,D,20210330,000000,84.5502,86.6742,84.5502,86.5278,2267844.3911846,0
+XRT.US,D,20210331,000000,86.8692,87.5805,86.7326,86.9374,1953226.6289311,0
+XRT.US,D,20210401,000000,87.3569,87.6676,86.6347,87.2293,2268591.3608541,0
+XRT.US,D,20210405,000000,88.3314,88.3314,86.6842,88.1652,4790946.2093288,0
+XRT.US,D,20210406,000000,87.9406,89.296,87.8348,88.4857,1588855.0262947,0
+XRT.US,D,20210407,000000,88.4957,88.6717,87.5419,87.7655,1507264.5097537,0
+XRT.US,D,20210408,000000,87.9406,88.5837,86.9661,88.4769,1513851.7916701,0
+XRT.US,D,20210409,000000,88.5935,89.8895,88.3116,89.8609,1300343.8034518,0
+XRT.US,D,20210412,000000,89.7541,90.402,89.115,90.31,2070302.7533042,0
+XRT.US,D,20210413,000000,90.3486,90.494,88.74,89.6264,1411233.9273143,0
+XRT.US,D,20210414,000000,89.7244,90.9521,89.6858,89.8511,1372519.8741176,0
+XRT.US,D,20210415,000000,90.8285,90.8354,89.4711,90.1439,1220222.9674242,0
+XRT.US,D,20210416,000000,90.3298,90.6108,89.5008,90.3784,2295311.4463938,0
+XRT.US,D,20210419,000000,90.1439,90.222,88.8726,89.2762,1647530.0497672,0
+XRT.US,D,20210420,000000,89.1486,89.2366,86.2152,87.2689,2531249.75117,0
+XRT.US,D,20210421,000000,87.1996,88.8478,86.5278,88.7885,3372888.4765491,0
+XRT.US,D,20210422,000000,89.1298,90.2606,88.37,88.7598,1477886.0612493,0
+XRT.US,D,20210423,000000,89.1584,91.2261,88.7983,90.9027,2634755.0842266,0
+XRT.US,D,20210426,000000,91.1183,91.3845,89.8797,90.2418,1459137.0214659,0
+XRT.US,D,20210427,000000,90.504,92.0542,90.3882,91.4092,1131336.6091042,0
+XRT.US,D,20210428,000000,91.4092,92.1017,90.7176,91.791,1281463.3616967,0
+XRT.US,D,20210429,000000,92.4035,92.7369,90.5812,91.6634,1962175.1031993,0
+XRT.US,D,20210430,000000,91.1381,91.6249,90.2754,90.4555,1871486.5162992,0
+XRT.US,D,20210503,000000,91.3331,92.7557,91.0787,92.3649,2970818.6590352,0
+XRT.US,D,20210504,000000,91.703,91.8198,89.8609,91.5072,2282087.3541253,0
+XRT.US,D,20210505,000000,92.073,92.4431,91.3143,91.5269,1116149.5735365,0
+XRT.US,D,20210506,000000,91.6932,92.0345,90.6494,91.7614,1523455.2542278,0
+XRT.US,D,20210507,000000,91.8198,93.096,91.615,92.7656,1615619.5863479,0
+XRT.US,D,20210510,000000,93.096,93.7103,91.2163,91.2163,2531110.2629232,0
+XRT.US,D,20210511,000000,89.6067,90.601,88.0188,90.3784,2734423.4797114,0
+XRT.US,D,20210512,000000,89.3246,89.8797,85.6899,85.9045,5513583.266058,0
+XRT.US,D,20210513,000000,86.7138,88.5253,85.7186,87.2787,3124740.9070391,0
+XRT.US,D,20210514,000000,88.3116,91.1481,88.273,91.0402,2701375.8838454,0
+XRT.US,D,20210517,000000,90.601,92.2234,90.5812,92.0829,2210284.2629022,0
+XRT.US,D,20210518,000000,92.727,93.0308,91.1381,91.1381,2647063.4058311,0
+XRT.US,D,20210519,000000,89.2664,89.3642,87.6389,89.0032,8539442.1678733,0
+XRT.US,D,20210520,000000,89.0516,89.1684,87.8624,88.6233,4667791.2275908,0
+XRT.US,D,20210521,000000,88.9636,89.6947,88.5155,88.7113,1381187.3503234,0
+XRT.US,D,20210524,000000,89.4612,89.5295,88.5649,89.0714,1587590.5350139,0
+XRT.US,D,20210525,000000,89.481,90.2705,88.5747,88.7113,2450289.9640928,0
+XRT.US,D,20210526,000000,89.4316,91.4775,89.394,91.2747,2073154.1760888,0
+XRT.US,D,20210527,000000,91.713,92.4817,90.8651,92.1413,2562642.6929779,0
+XRT.US,D,20210528,000000,92.7715,92.9209,90.9126,90.9818,1713243.1649972,0
+XRT.US,D,20210601,000000,91.888,92.7557,91.4389,92.4629,1866659.0100182,0
+XRT.US,D,20210602,000000,92.6973,93.4175,91.1867,93.3879,3789163.8579811,0
+XRT.US,D,20210603,000000,92.5598,93.0188,91.1579,91.8108,2100796.0969986,0
+XRT.US,D,20210604,000000,92.3065,92.5113,90.8453,91.5269,1902788.4875113,0
+XRT.US,D,20210607,000000,91.7812,92.6479,91.7812,92.5509,2541911.5049915,0
+XRT.US,D,20210608,000000,92.9694,94.5187,92.6389,94.1684,3507539.1092362,0
+XRT.US,D,20210609,000000,94.4603,94.4989,93.3196,93.4472,2182097.5292022,0
+XRT.US,D,20210610,000000,93.6907,94.2762,92.1314,92.4431,2515550.2479129,0
+XRT.US,D,20210611,000000,92.7072,94.0804,92.6874,94.0408,2484997.267939,0
+XRT.US,D,20210614,000000,94.0606,94.4208,92.9298,93.3879,1874134.7714198,0
+XRT.US,D,20210615,000000,93.4373,93.4373,90.9719,91.9662,3066682.462049,0
+XRT.US,D,20210616,000000,91.6634,92.3263,90.7671,92.171,1997144.2002045,0
+XRT.US,D,20210617,000000,91.8584,92.4915,90.0558,91.1183,3115412.3778375,0
+XRT.US,D,20210618,000000,90.601,90.7176,89.2366,89.4612,2551919.2813082,0
+XRT.US,D,20210621,000000,90.1251,91.7544,89.9777,91.335,2177703.6494276,0
+XRT.US,D,20210622,000000,91.4725,93.2078,90.9047,93.0722,2124598.0479837,0
+XRT.US,D,20210623,000000,93.0822,94.3792,92.9446,93.9686,2087442.6243274,0
+XRT.US,D,20210624,000000,94.2912,94.9055,93.8231,94.7215,1694477.9526634,0
+XRT.US,D,20210625,000000,95.2379,96.1649,95.1211,95.1795,2478594.9595672,0
+XRT.US,D,20210628,000000,95.4922,95.5604,93.8231,94.5553,1538228.8789771,0
+XRT.US,D,20210629,000000,94.6829,95.0431,94.1447,94.1843,1631728.4572859,0
+XRT.US,D,20210630,000000,94.1447,95.0529,93.9013,94.8759,3076820.6295528,0
+XRT.US,D,20210701,000000,95.2092,96.0867,95.0133,95.8028,3041607.9335079,0
+XRT.US,D,20210702,000000,96.0769,96.0779,94.9055,95.2963,2437028.4728017,0
+XRT.US,D,20210706,000000,95.2765,95.2963,92.7211,93.6669,3002377.3694842,0
+XRT.US,D,20210707,000000,93.4621,93.8231,91.6812,92.4471,2968534.2862976,0
+XRT.US,D,20210708,000000,90.6712,92.7112,89.4909,92.0078,2889895.2601963,0
+XRT.US,D,20210709,000000,93.3542,95.4922,93.101,95.4922,2510190.0582545,0
+XRT.US,D,20210712,000000,95.1499,95.8424,94.3198,95.698,2067189.5373609,0
+XRT.US,D,20210713,000000,95.2765,95.3942,93.9785,94.1348,2187270.723747,0
+XRT.US,D,20210714,000000,94.4574,95.2092,92.8566,92.9446,1550317.8603675,0
+XRT.US,D,20210715,000000,92.2521,93.2474,90.6128,91.4804,4636630.7661944,0
+XRT.US,D,20210716,000000,92.2037,92.5449,89.9975,90.1151,2667315.4820132,0
+XRT.US,D,20210719,000000,88.4471,90.1151,87.6369,89.2466,5181283.8523446,0
+XRT.US,D,20210720,000000,89.5097,92.6667,89.0506,92.3006,3036978.5409689,0
+XRT.US,D,20210721,000000,92.8091,94.6918,92.6815,93.9983,1718184.889915,0
+XRT.US,D,20210722,000000,93.7648,93.9884,92.3491,92.9644,1174602.2244415,0
+XRT.US,D,20210723,000000,93.3246,93.7846,92.4856,93.7846,1167135.5600995,0
+XRT.US,D,20210726,000000,93.6381,94.8669,93.5788,94.1546,1721310.2352711,0
+XRT.US,D,20210727,000000,93.6867,93.6867,91.52,92.906,1593478.3541275,0
+XRT.US,D,20210728,000000,93.1098,94.1843,92.1849,92.9644,2288051.9928532,0
+XRT.US,D,20210729,000000,93.4027,94.6681,93.3542,93.7559,2988897.5487633,0
+XRT.US,D,20210730,000000,93.0327,94.6829,92.6557,92.9644,1924811.4579573,0
+XRT.US,D,20210802,000000,93.3058,94.1259,92.8279,92.9446,2470445.0049728,0
+XRT.US,D,20210803,000000,93.2078,93.9498,91.8326,93.8429,2050681.4065861,0
+XRT.US,D,20210804,000000,93.287,93.4809,91.2479,91.2579,3301411.8686862,0
+XRT.US,D,20210805,000000,91.432,92.7497,91.1885,92.3589,2601562.9461917,0
+XRT.US,D,20210806,000000,93.091,93.8479,91.989,92.6914,2416437.7838465,0
+XRT.US,D,20210809,000000,92.4371,93.1296,91.52,92.6132,2255223.7372012,0
+XRT.US,D,20210810,000000,92.7013,95.0431,92.4471,94.7887,2996490.5611551,0
+XRT.US,D,20210811,000000,94.8571,95.1597,93.9013,95.1597,1685434.4646617,0
+XRT.US,D,20210812,000000,95.3062,95.6188,93.4225,94.4078,2108047.4642642,0
+XRT.US,D,20210813,000000,94.3396,94.4771,93.1792,93.3443,2255460.2607501,0
+XRT.US,D,20210816,000000,92.8863,93.7411,91.9296,93.3928,2557346.1827367,0
+XRT.US,D,20210817,000000,92.5549,92.6815,89.9875,90.7196,7725912.3457957,0
+XRT.US,D,20210818,000000,90.7196,91.7446,90.2329,90.321,2717379.633206,0
+XRT.US,D,20210819,000000,89.5691,91.3538,89.2762,90.5238,3329330.744521,0
+XRT.US,D,20210820,000000,90.6029,92.1453,90.5436,92.0078,2387072.4755394,0
+XRT.US,D,20210823,000000,92.5153,93.2028,92.262,92.9446,2388289.4599536,0
+XRT.US,D,20210824,000000,93.4423,95.5604,93.4324,94.9154,3297988.341933,0
+XRT.US,D,20210825,000000,94.9351,95.321,94.3494,94.8085,1995862.5255889,0
+XRT.US,D,20210826,000000,93.9686,93.9686,92.4659,93.1098,1974840.2316962,0
+XRT.US,D,20210827,000000,92.9546,94.1546,92.4371,93.8617,1675914.897209,0
+XRT.US,D,20210830,000000,94.1546,94.6235,93.3839,94.028,2059942.2132331,0
+XRT.US,D,20210831,000000,94.1645,94.4178,92.6429,93.6481,3415088.7251318,0
+XRT.US,D,20210901,000000,94.0369,94.5751,93.3542,94.3396,2276807.0164344,0
+XRT.US,D,20210902,000000,94.301,94.6433,93.5402,93.6481,1455183.8436885,0
+XRT.US,D,20210903,000000,93.6085,93.8717,92.8962,93.3246,1386336.2860427,0
+XRT.US,D,20210907,000000,93.374,93.7846,92.1156,92.1156,2127612.2070561,0
+XRT.US,D,20210908,000000,91.979,92.1937,90.3496,91.0807,4092173.7722172,0
+XRT.US,D,20210909,000000,91.0807,92.5835,90.7008,91.9692,1967297.7585243,0
+XRT.US,D,20210910,000000,92.3491,92.5351,90.5534,90.6029,3169352.8871936,0
+XRT.US,D,20210913,000000,91.0421,91.1501,89.6363,90.2616,1850146.8361057,0
+XRT.US,D,20210914,000000,90.7196,90.7196,89.0457,89.4316,2304689.5040309,0
+XRT.US,D,20210915,000000,89.384,90.8522,88.9349,90.691,2104893.8169448,0
+XRT.US,D,20210916,000000,90.8077,92.3411,90.779,91.9692,3134223.0754692,0
+XRT.US,D,20210917,000000,92.1937,92.8368,91.804,92.0958,2532000.7639771,0
+XRT.US,D,20210920,000000,90.0429,91.2361,89.2218,90.4921,2226980.3995749,0
+XRT.US,D,20210921,000000,91.1283,91.8514,89.7491,90.2972,1457083.1075708,0
+XRT.US,D,20210922,000000,90.8928,92.908,90.8928,92.1156,2208761.0108157,0
+XRT.US,D,20210923,000000,92.5063,94.0121,92.3787,93.1811,1693909.8918322,0
+XRT.US,D,20210924,000000,92.4481,93.2296,91.7634,92.8487,1217051.1259859,0
+XRT.US,D,20210927,000000,92.9566,94.7897,92.9566,94.4722,3004417.1323977,0
+XRT.US,D,20210928,000000,93.9538,94.6384,92.5845,92.6528,2032999.755126,0
+XRT.US,D,20210929,000000,93.1514,93.9923,92.6142,92.7121,1483770.8480098,0
+XRT.US,D,20210930,000000,91.9098,92.0572,88.2334,88.3116,12189544.330057,0
+XRT.US,D,20211001,000000,88.7617,89.8323,87.2847,89.1526,8513614.6049564,0
+XRT.US,D,20211004,000000,88.7617,89.1526,87.7358,88.3611,4554765.3162972,0
+XRT.US,D,20211005,000000,88.7133,89.574,88.087,88.2532,2952641.7232206,0
+XRT.US,D,20211006,000000,87.4519,88.1504,86.7772,87.6379,3901571.1692237,0
+XRT.US,D,20211007,000000,88.6451,90.3318,88.5955,89.5542,2720557.5393508,0
+XRT.US,D,20211008,000000,89.6997,90.0529,88.7617,88.8201,1611730.0879876,0
+XRT.US,D,20211011,000000,88.7519,89.1624,87.0502,87.0502,2326435.519552,0
+XRT.US,D,20211012,000000,87.5201,88.185,87.0502,87.8041,2591122.5541531,0
+XRT.US,D,20211013,000000,88.0772,88.6935,87.3045,88.3512,2891617.6368091,0
+XRT.US,D,20211014,000000,88.9567,90.0429,88.6451,89.7095,2258833.2482836,0
+XRT.US,D,20211015,000000,90.8344,91.1283,89.6314,89.6314,2989555.5694059,0
+XRT.US,D,20211018,000000,89.388,91.3815,89.3098,91.3528,2195811.8519032,0
+XRT.US,D,20211019,000000,91.5873,91.6654,90.4001,90.9126,2420161.5135657,0
+XRT.US,D,20211020,000000,91.0402,92.2719,90.8928,91.2747,1837352.3272061,0
+XRT.US,D,20211021,000000,91.4112,93.0158,91.3043,92.8685,2140837.3101089,0
+XRT.US,D,20211022,000000,92.7804,93.0346,91.8614,92.3787,1586917.3526053,0
+XRT.US,D,20211025,000000,92.4965,94.0804,92.4481,93.8469,6366321.4149026,0
+XRT.US,D,20211026,000000,94.1586,94.3544,91.9296,91.979,1793850.1883198,0
+XRT.US,D,20211027,000000,92.0869,92.1651,89.8371,89.8669,2384783.0488797,0
+XRT.US,D,20211028,000000,90.3654,91.7634,90.317,91.4597,1600363.8174412,0
+XRT.US,D,20211029,000000,91.4992,92.262,91.0303,92.1937,2993433.9491379,0
+XRT.US,D,20211101,000000,92.3985,94.4574,92.3985,94.2466,3305588.4298154,0
+XRT.US,D,20211102,000000,94.2565,95.0093,93.4838,94.8719,2857241.870245,0
+XRT.US,D,20211103,000000,94.9115,98.8243,94.8629,98.5175,6832487.092611,0
+XRT.US,D,20211104,000000,98.5571,99.5564,98.0704,98.4156,3390572.1495779,0
+XRT.US,D,20211105,000000,99.5763,100.446,98.9133,99.4376,3186347.2052635,0
+XRT.US,D,20211108,000000,99.9621,100.1,99.0815,99.2892,2009480.8237723,0
+XRT.US,D,20211109,000000,99.2794,100.546,99.0815,100.2,1994883.075508,0
+XRT.US,D,20211110,000000,99.4278,99.9423,97.5827,98.198,2001700.816267,0
+XRT.US,D,20211111,000000,98.9331,99.8726,98.478,99.3882,2137060.0088166,0
+XRT.US,D,20211112,000000,99.9721,100.526,99.5464,100.19,2659856.9039463,0
+XRT.US,D,20211115,000000,101.12,101.386,100.14,100.774,2446446.9618147,0
+XRT.US,D,20211116,000000,100.615,101.94,100.002,101.842,2887788.7855125,0
+XRT.US,D,20211117,000000,101.842,101.99,99.4278,99.5066,3459760.3415655,0
+XRT.US,D,20211118,000000,100.991,101.544,99.8239,101.357,4205010.6668286,0
+XRT.US,D,20211119,000000,100.981,101.02,98.6957,98.8045,4045540.2232685,0
+XRT.US,D,20211122,000000,99.6747,100.774,98.3761,100.229,6272943.1307215,0
+XRT.US,D,20211123,000000,99.1309,99.7543,96.9455,98.7253,3679541.2577527,0
+XRT.US,D,20211124,000000,97.3857,97.6301,96.1303,97.3669,2890912.1092998,0
+XRT.US,D,20211126,000000,94.9411,95.6456,93.7489,95.0193,5612331.8477414,0
+XRT.US,D,20211129,000000,96.5547,96.5933,93.6461,94.4722,3782174.2838745,0
+XRT.US,D,20211130,000000,93.8855,93.9538,90.8344,91.8416,5816341.4949793,0
+XRT.US,D,20211201,000000,93.6213,94.2664,88.7707,88.7805,5404625.761963,0
+XRT.US,D,20211202,000000,89.1922,90.8987,88.6885,90.502,3783367.0094631,0
+XRT.US,D,20211203,000000,90.7662,91.1183,87.9594,88.9379,4856263.0970751,0
+XRT.US,D,20211206,000000,89.7095,91.4597,88.7707,90.5702,3614835.8945666,0
+XRT.US,D,20211207,000000,91.891,93.6797,91.891,92.5559,3512238.2458987,0
+XRT.US,D,20211208,000000,92.7804,92.8982,91.7436,91.9593,2570085.0984945,0
+XRT.US,D,20211209,000000,91.6358,92.262,90.3457,90.3754,2516775.3186022,0
+XRT.US,D,20211210,000000,90.8928,91.1283,89.016,90.3754,2952273.7977,0
+XRT.US,D,20211213,000000,90.1597,90.2774,86.7474,87.4519,4883341.0002915,0
+XRT.US,D,20211214,000000,86.787,88.4689,86.3854,87.3827,3740358.1333628,0
+XRT.US,D,20211215,000000,87.2263,88.5857,85.31,88.0772,6543107.605971,0
+XRT.US,D,20211216,000000,88.7321,89.0645,85.1982,85.5939,5209882.9860786,0
+XRT.US,D,20211217,000000,85.2605,86.5516,84.1278,86.0341,11721322.716886,0
+XRT.US,D,20211220,000000,84.6007,84.937,82.5557,84.1466,5283684.398055,0
+XRT.US,D,20211221,000000,85.1052,86.8098,85.0755,86.7356,3327796.3738061,0
+XRT.US,D,20211222,000000,86.6762,87.0017,86.2607,86.884,1883148.946674,0
+XRT.US,D,20211223,000000,87.2293,88.0594,86.4982,87.7338,3289869.7216547,0
+XRT.US,D,20211227,000000,87.7833,88.83,87.3875,88.7024,2556137.2845976,0
+XRT.US,D,20211228,000000,88.4551,89.6304,88.183,88.277,2141632.7974295,0
+XRT.US,D,20211229,000000,88.3957,89.1614,87.9604,88.7905,2444953.0224756,0
+XRT.US,D,20211230,000000,88.8003,90.7176,88.8003,89.7887,1917139.6043826,0
+XRT.US,D,20211231,000000,89.4731,90.3724,88.9092,89.2258,2854055.8778251,0
+XRT.US,D,20220103,000000,89.9271,91.9138,89.9173,90.5,4613174.5034731,0
+XRT.US,D,20220104,000000,90.5494,91.1331,89.0378,89.7195,3541772.3552002,0
+XRT.US,D,20220105,000000,89.7491,90.224,86.6564,86.696,2482143.8235858,0
+XRT.US,D,20220106,000000,86.8148,88.1088,85.4702,87.2491,4705039.6434117,0
+XRT.US,D,20220107,000000,87.2194,88.1187,85.8561,86.1519,2720010.7049919,0
+XRT.US,D,20220110,000000,85.2041,85.4802,81.9621,84.7293,5359534.6700044,0
+XRT.US,D,20220111,000000,84.8777,86.3992,84.1664,86.1519,4072710.107865,0
+XRT.US,D,20220112,000000,86.5773,87.1333,84.4028,85.1546,3550815.8432019,0
+XRT.US,D,20220113,000000,85.6978,86.1321,84.2058,84.4127,4059461.756771,0
+XRT.US,D,20220114,000000,83.3759,84.2158,81.0529,82.6438,8779960.3367533,0
+XRT.US,D,20220118,000000,81.7246,82.0709,80.5394,80.8946,4877173.1938998,0
+XRT.US,D,20220119,000000,81.2804,82.0215,80.2624,80.302,4249009.1008539,0
+XRT.US,D,20220120,000000,80.767,82.3083,77.3765,77.614,4937481.6449581,0
+XRT.US,D,20220121,000000,77.0807,78.3253,75.6373,76.4684,8035832.9929554,0
+XRT.US,D,20220124,000000,75.2722,81.32,74.7281,81.0628,11613579.164851,0
+XRT.US,D,20220125,000000,79.4521,80.9935,78.3451,79.7291,6486113.516951,0
+XRT.US,D,20220126,000000,81.231,81.231,76.9521,77.6041,7202704.0614163,0
+XRT.US,D,20220127,000000,78.4243,79.7093,76.6158,76.9225,7056304.0708962,0
+XRT.US,D,20220128,000000,76.7642,77.7624,74.7775,77.6536,7581142.7505083,0
+XRT.US,D,20220131,000000,77.4359,80.7769,77.4062,80.767,6119581.868058,0
+XRT.US,D,20220201,000000,80.8946,81.9473,79.5511,81.7444,2935133.9266769,0
+XRT.US,D,20220202,000000,81.9819,82.1599,78.7507,79.4819,8170388.6119092,0
+XRT.US,D,20220203,000000,78.5924,79.6797,77.1401,77.3963,9644034.4326124,0
+XRT.US,D,20220204,000000,77.6932,78.2659,75.48,77.5645,9896098.7916615,0
+XRT.US,D,20220207,000000,78.0493,79.0664,77.0955,77.9602,3086210.8166027,0
+XRT.US,D,20220208,000000,77.9009,80.5493,77.6932,80.1832,4198441.5790313,0
+XRT.US,D,20220209,000000,81.0035,81.9324,80.8363,81.8335,3746001.3426523,0
+XRT.US,D,20220210,000000,80.4405,82.5755,79.5709,80.0646,4921674.9985548,0
+XRT.US,D,20220211,000000,80.2328,80.7373,78.079,78.5034,6124882.4214369,0
+XRT.US,D,20220214,000000,78.4639,79.195,77.4953,78.0592,3975367.527278,0
+XRT.US,D,20220215,000000,78.9189,80.8363,78.9189,80.6977,4186251.5192012,0
+XRT.US,D,20220216,000000,80.1932,80.4998,78.8496,79.6995,4846823.3815899,0
+XRT.US,D,20220217,000000,79.3235,79.7489,77.3567,77.6041,3992656.994392,0
+XRT.US,D,20220218,000000,77.3181,78.7705,76.596,77.0016,3986853.0703833,0
+XRT.US,D,20220222,000000,76.4386,77.3281,73.6616,73.9674,9123622.98866,0
+XRT.US,D,20220223,000000,74.6697,74.7875,72.1193,72.1984,8060793.3028597,0
+XRT.US,D,20220224,000000,69.4421,75.2822,69.1552,75.0348,10104263.773556,0
+XRT.US,D,20220225,000000,74.8369,76.4386,73.4637,76.3496,7457031.5667306,0
+XRT.US,D,20220228,000000,75.302,76.8779,75.0744,76.3298,9320082.0764509,0
+XRT.US,D,20220301,000000,76.5465,76.8235,73.8397,74.3828,8786525.381413,0
+XRT.US,D,20220302,000000,74.738,77.6634,74.5313,77.0609,7591889.4102192,0
+XRT.US,D,20220303,000000,77.0609,77.3379,75.1436,76.0924,6596340.566249,0
+XRT.US,D,20220304,000000,75.5987,75.8847,73.6121,74.5905,7523598.7947764,0
+XRT.US,D,20220307,000000,74.6005,75.1733,71.2308,71.299,13232409.002445,0
+XRT.US,D,20220308,000000,71.774,75.3514,71.122,72.8909,9253591.6680194,0
+XRT.US,D,20220309,000000,74.7281,75.302,74.1157,74.3235,4829795.7076348,0
+XRT.US,D,20220310,000000,73.2559,74.4373,72.6386,74.3531,5761714.6630176,0
+XRT.US,D,20220311,000000,74.7479,74.7875,72.3072,72.3666,6868269.8710559,0
+XRT.US,D,20220314,000000,72.6534,73.4737,71.2446,71.5464,5922712.4018019,0
+XRT.US,D,20220315,000000,71.8432,73.7952,71.8432,73.6517,6291869.0577744,0
+XRT.US,D,20220316,000000,74.5807,76.7246,74.1256,76.507,9526634.8572321,0
+XRT.US,D,20220317,000000,76.0331,77.8118,75.4305,77.6436,5400317.7988622,0
+XRT.US,D,20220318,000000,77.2193,78.721,77.0609,78.6617,5580225.2921491,0
+XRT.US,D,20220321,000000,78.632,79.0871,76.2873,76.8512,5772628.102154,0
+XRT.US,D,20220322,000000,77.4349,78.8794,77.3953,78.5924,4298559.7735729,0
+XRT.US,D,20220323,000000,78.078,78.5331,76.782,76.8908,5786895.3239204,0
+XRT.US,D,20220324,000000,77.2766,77.801,76.1884,77.6922,3146365.6284327,0
+XRT.US,D,20220325,000000,77.8504,78.0483,76.129,76.6731,4606440.6578191,0
+XRT.US,D,20220328,000000,76.7028,77.4844,75.5601,77.3855,4893387.1864151,0
+XRT.US,D,20220329,000000,78.6023,81.0559,78.2461,80.6206,7230355.0793858,0
+XRT.US,D,20220330,000000,79.7005,79.7797,76.7918,77.0491,6306658.8550742,0
+XRT.US,D,20220331,000000,76.8908,76.8908,74.6945,74.7341,7021901.0131535,0
+XRT.US,D,20220401,000000,75.2484,75.4859,74.0712,74.5461,4830092.8782475,0
+XRT.US,D,20220404,000000,74.8923,76.8809,74.4669,76.495,3942573.6382956,0
+XRT.US,D,20220405,000000,76.2279,76.9947,74.7043,75.0308,4085229.6834085,0
+XRT.US,D,20220406,000000,74.0514,74.2987,72.4388,73.7942,5125112.5418239,0
+XRT.US,D,20220407,000000,73.5171,74.5065,72.1173,74.1899,5509628.0667118,0
+XRT.US,D,20220408,000000,74.1008,76.1884,73.5864,75.0704,5868525.261053,0
+XRT.US,D,20220411,000000,74.5955,77.0194,74.3581,75.2782,3970503.6327588,0
+XRT.US,D,20220412,000000,76.5148,77.8604,74.5163,74.6845,5680997.4641957,0
+XRT.US,D,20220413,000000,74.922,76.6138,74.5065,76.3368,5266884.1505893,0
+XRT.US,D,20220414,000000,76.6138,77.3557,75.5453,75.664,5780461.6812323,0
+XRT.US,D,20220418,000000,75.3672,75.6838,74.368,75.011,4359032.9824879,0
+XRT.US,D,20220419,000000,75.209,78.2709,75.0803,77.8208,5508530.3548565,0
+XRT.US,D,20220420,000000,78.0879,78.4341,76.7226,76.782,3759960.2751775,0
+XRT.US,D,20220421,000000,77.5833,77.8406,74.6647,75.2188,7479607.4362418,0
+XRT.US,D,20220422,000000,74.3185,74.5857,72.0133,72.2607,5720068.3242846,0
+XRT.US,D,20220425,000000,71.5385,73.4479,71.1329,73.3489,6581168.6924472,0
+XRT.US,D,20220426,000000,72.607,72.8741,70.8496,70.9449,5195114.4152513,0
+XRT.US,D,20220427,000000,70.9746,72.0629,69.9358,70.6975,5534993.7011592,0
+XRT.US,D,20220428,000000,71.3406,72.6466,69.4609,72.0727,5873138.4810417,0
+XRT.US,D,20220429,000000,71.4396,72.2013,69.3224,69.5203,8818715.8321104,0
+XRT.US,D,20220502,000000,69.6192,71.6473,68.9662,71.6176,6416963.7347706,0
+XRT.US,D,20220503,000000,71.7265,72.33,70.8361,71.9541,3853644.827031,0
+XRT.US,D,20220504,000000,71.8947,73.9722,70.2029,73.8436,10859980.771253,0
+XRT.US,D,20220505,000000,72.5773,72.6168,69.3521,70.4206,9583003.2707101,0
+XRT.US,D,20220506,000000,69.7775,70.193,67.3833,68.709,8751423.8716519,0
+XRT.US,D,20220509,000000,67.2745,68.1352,66.0131,66.3841,7971360.1101808,0
+XRT.US,D,20220510,000000,67.3734,68.1055,63.8811,65.2859,6681015.9967703,0
+XRT.US,D,20220511,000000,65.4245,66.4731,62.595,62.7334,9937507.5960611,0
+XRT.US,D,20220512,000000,62.4466,66.1664,62.219,64.8408,10122687.340764,0
+XRT.US,D,20220513,000000,66.0279,67.4922,65.9587,66.9975,6115484.1481118,0
+XRT.US,D,20220516,000000,66.7996,67.3438,65.8103,66.206,5050228.5797581,0
+XRT.US,D,20220517,000000,66.9975,67.9274,65.6223,67.6702,5774609.2395725,0
+XRT.US,D,20220518,000000,65.009,65.4047,61.388,62.0607,11221726.356025,0
+XRT.US,D,20220519,000000,61.3682,63.3073,60.6559,62.0211,8594715.9018493,0
+XRT.US,D,20220520,000000,62.5554,62.6345,58.6278,60.6757,11495528.644319,0
+XRT.US,D,20220523,000000,61.0219,61.1308,59.4489,60.5273,4568236.0399585,0
+XRT.US,D,20220524,000000,59.4192,59.4983,57.3812,58.5387,7565223.907037,0
+XRT.US,D,20220525,000000,58.2815,62.9313,58.0639,62.5652,13065982.340663,0
+XRT.US,D,20220526,000000,63.9206,66.1566,63.8118,65.5531,8923212.7446605,0
+XRT.US,D,20220527,000000,65.5729,66.8689,65.464,66.7897,5813668.9810331,0
+XRT.US,D,20220531,000000,66.3446,66.5325,64.8902,65.4541,7934101.5865159,0
+XRT.US,D,20220601,000000,65.9389,66.3346,63.7426,64.2273,4993471.0142872,0
+XRT.US,D,20220602,000000,64.5835,66.4138,64.2075,66.2456,5497894.8814292,0
+XRT.US,D,20220603,000000,65.4937,66.0477,64.7418,65.1276,4806469.8361008,0
+XRT.US,D,20220606,000000,65.8399,66.0279,64.5835,65.5531,4958508.9927728,0
+XRT.US,D,20220607,000000,64.3163,66.1368,63.8712,65.9686,5779515.5870365,0
+XRT.US,D,20220608,000000,65.6223,66.8491,65.0682,65.9092,3387761.1581694,0
+XRT.US,D,20220609,000000,65.6915,66.3346,65.1474,65.1474,4177309.1096393,0
+XRT.US,D,20220610,000000,63.8811,64.5241,62.7334,62.8917,7328877.2453642,0
+XRT.US,D,20220613,000000,60.9527,61.7936,59.6368,60.2206,6667260.231909,0
+XRT.US,D,20220614,000000,60.9131,61.5957,60.181,60.6955,4345066.974472,0
+XRT.US,D,20220615,000000,61.3088,62.773,60.8241,61.9123,4493256.053375,0
+XRT.US,D,20220616,000000,60.0227,60.3987,58.321,58.7266,5761950.1757821,0
+XRT.US,D,20220617,000000,59.1224,60.3789,58.5684,59.8446,9263212.3139118,0
+XRT.US,D,20220621,000000,61.056,62.0008,60.4791,60.6781,5903811.8763462,0
+XRT.US,D,20220622,000000,59.952,61.424,59.7252,60.3896,3948551.5580044,0
+XRT.US,D,20220623,000000,60.8471,62.0307,60.32,61.9213,6111070.543933,0
+XRT.US,D,20220624,000000,62.4285,64.348,62.2097,64.2187,8588494.8891665,0
+XRT.US,D,20220627,000000,64.4872,64.9547,62.876,63.1645,4051290.54755,0
+XRT.US,D,20220628,000000,63.4031,64.0695,60.7477,60.8571,6967704.3777571,0
+XRT.US,D,20220629,000000,60.5488,60.6482,58.9774,59.4547,5393373.6480068,0
+XRT.US,D,20220630,000000,58.6989,58.9177,57.033,57.8436,6730379.1217539,0
+XRT.US,D,20220701,000000,57.6745,58.7287,57.0678,58.4105,4154385.4737006,0
+XRT.US,D,20220705,000000,57.6546,60.6084,57.3164,60.5687,6928484.9901449,0
+XRT.US,D,20220706,000000,60.1509,61.0063,58.679,59.1464,4457880.7522327,0
+XRT.US,D,20220707,000000,59.5741,61.4737,59.3255,61.3345,3865823.4450485,0
+XRT.US,D,20220708,000000,60.877,61.792,60.0415,60.8969,4235771.283358,0
+XRT.US,D,20220711,000000,60.6979,60.9665,59.3652,59.5244,5199553.0954648,0
+XRT.US,D,20220712,000000,59.5343,60.499,59.1464,59.5144,2910808.3314136,0
+XRT.US,D,20220713,000000,58.679,59.9719,58.3756,59.5045,4916305.9845924,0
+XRT.US,D,20220714,000000,58.7188,59.0072,57.9927,58.7486,5190864.8237025,0
+XRT.US,D,20220715,000000,59.6835,60.1609,58.9376,60.1609,4579256.1400091,0
+XRT.US,D,20220718,000000,60.8969,62.5379,60.8919,61.1753,5455977.2661912,0
+XRT.US,D,20220719,000000,61.961,63.433,61.7024,63.2241,5970008.0411115,0
+XRT.US,D,20220720,000000,63.0352,64.4872,62.3986,64.4076,5032629.8878956,0
+XRT.US,D,20220721,000000,64.159,64.5171,62.9655,64.5171,3457810.4994165,0
+XRT.US,D,20220722,000000,64.2784,65.6807,62.9158,63.4131,5209772.699005,0
+XRT.US,D,20220725,000000,63.6617,63.6617,62.2992,62.5976,3276048.5562072,0
+XRT.US,D,20220726,000000,60.7477,60.7477,59.8128,59.9918,4552534.7523974,0
+XRT.US,D,20220727,000000,60.7576,61.8417,59.5244,61.5433,4536282.3250436,0
+XRT.US,D,20220728,000000,61.7323,62.876,60.3896,62.7666,4736353.8885272,0
+XRT.US,D,20220729,000000,62.7865,63.3932,62.0704,63.2639,3318465.3404406,0
+XRT.US,D,20220801,000000,62.9655,65.0442,62.5777,64.7359,5300467.1558068,0
+XRT.US,D,20220802,000000,64.4872,64.9795,63.6319,64.1093,3137379.0734984,0
+XRT.US,D,20220803,000000,64.8453,66.347,64.6265,65.9492,3718587.3525244,0
+XRT.US,D,20220804,000000,66.0387,66.8344,65.7006,65.8498,3866399.5797227,0
+XRT.US,D,20220805,000000,65.0442,66.9239,64.7756,66.546,3789154.2981428,0
+XRT.US,D,20220808,000000,67.1327,70.4944,67.1327,68.9428,8006653.16364,0
+XRT.US,D,20220809,000000,68.2268,68.6345,65.989,66.2973,4434796.1519099,0
+XRT.US,D,20220810,000000,68.2964,69.1815,67.6996,68.5152,3937837.2629115,0
+XRT.US,D,20220811,000000,69.6191,71.4989,69.5595,69.8479,5501269.6964424,0
+XRT.US,D,20220812,000000,70.3949,71.0414,69.4003,71.0314,3276475.8812273,0
+XRT.US,D,20220815,000000,70.6038,71.2552,70.3352,71.0911,2725936.4675283,0
+XRT.US,D,20220816,000000,71.4591,75.3727,71.1408,73.9455,7462788.0640202,0
+XRT.US,D,20220817,000000,72.752,73.0902,71.3298,71.837,5315489.8925733,0
+XRT.US,D,20220818,000000,71.5983,71.6779,70.564,71.3298,3035962.2778386,0
+XRT.US,D,20220819,000000,70.4148,70.7524,68.6544,69.0423,5885981.8655651,0
+XRT.US,D,20220822,000000,67.809,67.9284,66.6951,66.8642,7391866.1872675,0
+XRT.US,D,20220823,000000,67.3317,68.2815,66.894,66.9836,3090473.8683477,0
+XRT.US,D,20220824,000000,66.5161,67.1825,65.7912,66.2675,3484666.6200934,0
+XRT.US,D,20220825,000000,66.168,67.9781,65.7105,67.5405,2937928.8908676,0
+XRT.US,D,20220826,000000,67.7991,68.0875,65.1138,65.1934,4745701.7490264,0
+XRT.US,D,20220829,000000,64.6165,65.5613,64.169,64.9248,5339622.1932983,0
+XRT.US,D,20220830,000000,65.6508,65.8995,63.801,64.2187,5296181.8399578,0
+XRT.US,D,20220831,000000,64.5966,64.5966,62.9357,63.0749,6968079.4183041,0
+XRT.US,D,20220901,000000,62.4185,63.0153,61.608,62.9258,5052489.94389,0
+XRT.US,D,20220902,000000,63.8706,63.8706,61.971,62.3589,5161151.1554793,0
+XRT.US,D,20220906,000000,62.6572,62.886,61.1355,62.0307,4720431.2555418,0
+XRT.US,D,20220907,000000,62.0307,64.2038,61.9312,64.0397,4990429.2798489,0
+XRT.US,D,20220908,000000,63.1645,63.9502,62.4782,63.9004,4002620.7414338,0
+XRT.US,D,20220909,000000,64.2187,65.7602,64.0695,65.6508,3786031.3063486,0
+XRT.US,D,20220912,000000,66.2177,67.3814,65.9791,66.7846,3934761.5282372,0
+XRT.US,D,20220913,000000,64.5171,64.885,62.6672,62.9258,4646040.5050963,0
+XRT.US,D,20220914,000000,63.1943,63.2042,61.6826,62.8263,5727380.9384468,0
+XRT.US,D,20220915,000000,62.707,64.2585,62.508,63.065,6214758.6977586,0
+XRT.US,D,20220916,000000,62.2296,62.876,61.5433,62.15,6235566.9125624,0
+XRT.US,D,20220919,000000,61.61,62.98,61.53,62.93,3842392,0
+XRT.US,D,20220920,000000,62.36,62.36,60.66,61.29,3769212,0
+XRT.US,D,20220921,000000,61.69,62.86,60.62,60.62,4279221,0
+XRT.US,D,20220922,000000,60.57,60.68,58.87,59.07,4348993,0
+XRT.US,D,20220923,000000,58.26,58.62,57.32,58.38,4600251,0
+XRT.US,D,20220926,000000,58.48,59.48,57.37,57.47,3324694,0
+XRT.US,D,20220927,000000,58.31,59,57.34,58.1,3674597,0
+XRT.US,D,20220928,000000,58.29,60.46,58.21,60.1,5919672,0
+XRT.US,D,20220929,000000,58.84,58.91,56.79,57.32,5657046,0
+XRT.US,D,20220930,000000,56.59,57.965,55.32,56.44,7558084,0
+XRT.US,D,20221003,000000,57.19,58.35,56.185,57.81,4631703,0
+XRT.US,D,20221004,000000,59.35,60.51,59.33,60.47,5737603,0
+XRT.US,D,20221005,000000,59.31,60.425,58.66,60.01,3749106,0
+XRT.US,D,20221006,000000,59.96,60.87,59.315,59.62,3285409,0
+XRT.US,D,20221007,000000,58.81,59.05,57.725,58.26,4143890,0
+XRT.US,D,20221010,000000,58.4,58.675,57.24,57.99,2619862,0
+XRT.US,D,20221011,000000,57.94,59.86,57.27,58.63,4476252,0
+XRT.US,D,20221012,000000,58.66,59,58.02,58.48,3506257,0
+XRT.US,D,20221013,000000,57.22,59.69,56.28,59.23,7036355,0
+XRT.US,D,20221014,000000,59.74,60.14,57.33,57.33,4169602,0
+XRT.US,D,20221017,000000,58.6,59.29,58.58,58.96,3876858,0
+XRT.US,D,20221018,000000,60.41,61.06,59.22,59.84,4067049,0
+XRT.US,D,20221019,000000,59.2,59.62,57.33,58.18,4393751,0
+XRT.US,D,20221020,000000,58.16,59.44,57.26,57.43,4987824,0
+XRT.US,D,20221021,000000,57.52,59,57.14,58.84,3640057,0
+XRT.US,D,20221024,000000,59.34,59.77,58.15,59.58,3960147,0
+XRT.US,D,20221025,000000,59.68,62.26,59.68,61.96,4739387,0
+XRT.US,D,20221026,000000,62.04,63.24,61.53,61.84,3325904,0
+XRT.US,D,20221027,000000,62.44,63.22,61.99,62.24,3719326,0
+XRT.US,D,20221028,000000,62.05,63.27,61.17,63.17,5121354,0
+XRT.US,D,20221031,000000,63.06,63.54,62.55,62.75,3895544,0
+XRT.US,D,20221101,000000,63.79,64.23,62.61,63.02,3573254,0
+XRT.US,D,20221102,000000,63.06,63.26,60.38,60.38,5287991,0
+XRT.US,D,20221103,000000,59.97,61.63,59.53,60.93,3859547,0
+XRT.US,D,20221104,000000,62.06,62.06,59.75,60.82,4424873,0
+XRT.US,D,20221107,000000,61.27,61.615,60.06,61.4,4573200,0
+XRT.US,D,20221108,000000,61.83,62.435,60.54,61.58,4532199,0
+XRT.US,D,20221109,000000,61.17,61.34,59.32,59.41,4838999,0
+XRT.US,D,20221110,000000,62.46,64.29,62.18,64.06,6380653,0
+XRT.US,D,20221111,000000,64.22,66.08,63.99,65.56,4566999,0
+XRT.US,D,20221114,000000,64.98,65.94,64.63,64.76,5294182,0
+XRT.US,D,20221115,000000,66.54,67.55,66.03,66.43,6043974,0
+XRT.US,D,20221116,000000,64.19,64.72,63.6,63.96,6744595,0
+XRT.US,D,20221117,000000,63.3,64.36,62.825,64.33,6770566,0
+XRT.US,D,20221118,000000,66.06,66.11,64.19,64.95,4799978,0
+XRT.US,D,20221121,000000,64.5,64.805,64.12,64.67,3087719,0
+XRT.US,D,20221122,000000,65.85,66.45,65.4,66.42,3864786,0
+XRT.US,D,20221123,000000,66.17,66.798,65.89,66.64,3291732,0
+XRT.US,D,20221125,000000,66.59,67.01,66.31,66.6,1507171,0
+XRT.US,D,20221128,000000,66.09,66.87,65.715,65.98,4236380,0
+XRT.US,D,20221129,000000,65.84,66.405,65.56,66,3624242,0
+XRT.US,D,20221130,000000,66.29,67.32,65.37,67.28,7705542,0
+XRT.US,D,20221201,000000,67.23,67.55,66.02,66.37,6862828,0
+XRT.US,D,20221202,000000,65.36,67.22,65.36,67.02,3323717,0
+XRT.US,D,20221205,000000,66.46,66.56,65.12,65.4,4598097,0
+XRT.US,D,20221206,000000,65.57,65.76,64.37,64.93,4295219,0
+XRT.US,D,20221207,000000,64.84,65.62,64.24,64.87,3352521,0
+XRT.US,D,20221208,000000,65.16,65.93,64.7,65.47,4774620,0
+XRT.US,D,20221209,000000,64.74,65.03,64.11,64.21,5891788,0
+XRT.US,D,20221212,000000,64.41,64.61,63.72,64.55,3943265,0
+XRT.US,D,20221213,000000,67.2,67.2,63.98,64.18,5922660,0
+XRT.US,D,20221214,000000,64.03,64.81,63.15,64.19,6963591,0
+XRT.US,D,20221215,000000,63.39,63.43,62.075,62.32,5521626,0
+XRT.US,D,20221216,000000,61.8,62.28,61.23,61.55,6133806,0
+XRT.US,D,20221219,000000,61.08,61.36,59.65,59.88,3645488,0
+XRT.US,D,20221220,000000,59.62,60.08,58.8595,59.09,3713581,0
+XRT.US,D,20221221,000000,60,60.68,59.83,60.38,5297226,0
+XRT.US,D,20221222,000000,59.43,59.53,58.205,59.29,5065440,0
+XRT.US,D,20221223,000000,59.3,60.39,58.84,60.39,3695428,0
+XRT.US,D,20221227,000000,60.29,60.56,59.56,59.7,2546231,0
+XRT.US,D,20221228,000000,59.68,60.03,58.54,58.82,3634985,0
+XRT.US,D,20221229,000000,59.25,60.47,59.09,60.28,2329096,0
+XRT.US,D,20221230,000000,59.68,60.49,59.55,60.45,3219072,0
+XRT.US,D,20230103,000000,61.03,61.37,59.74,60.03,3433503,0
+XRT.US,D,20230104,000000,60.48,62.05,60.3,61.62,4859621,0
+XRT.US,D,20230105,000000,60.84,61.41,60.11,61.15,4194540,0
+XRT.US,D,20230106,000000,61.63,62.91,61.28,62.75,3889545,0
+XRT.US,D,20230109,000000,62.78,63.41,62.29,62.46,5876987,0
+XRT.US,D,20230110,000000,62.57,63.935,62.37,63.92,3585100,0
+XRT.US,D,20230111,000000,64.21,65.45,64.21,65.43,5652534,0
+XRT.US,D,20230112,000000,65.8,66.02,64.56,66.01,4131209,0
+XRT.US,D,20230113,000000,65.08,66.38,65.032,65.99,3911218,0
+XRT.US,D,20230117,000000,65.7,66.19,65.29,65.73,6255935,0
+XRT.US,D,20230118,000000,66.36,67.1573,64.7,64.74,6398911,0
+XRT.US,D,20230119,000000,64.15,64.39,63.095,63.53,4689275,0
+XRT.US,D,20230120,000000,64.03,65.245,63.35,65.17,4960072,0
+XRT.US,D,20230123,000000,65.74,67.52,65.58,67.15,4716158,0
+XRT.US,D,20230124,000000,66.7,67.27,66.305,66.34,4268097,0
+XRT.US,D,20230125,000000,65.51,67.02,65.13,66.91,5065580,0
+XRT.US,D,20230126,000000,67.76,68.53,66.81,67.57,3982556,0
+XRT.US,D,20230127,000000,67.52,69.0861,67.43,68.78,3689292,0
+XRT.US,D,20230130,000000,68.12,69.25,67.99,68.25,3603810,0
+XRT.US,D,20230131,000000,68.66,70.2,68.52,70.19,4899777,0
+XRT.US,D,20230201,000000,69.98,72.985,69.55,72.29,7529945,0
+XRT.US,D,20230202,000000,73.81,75.77,73.25,74.47,9696909,0
+XRT.US,D,20230203,000000,73.38,75.07,73.14,73.56,5606868,0
+XRT.US,D,20230206,000000,72.77,73.29,71.8,72.12,3533936,0
+XRT.US,D,20230207,000000,71.67,72.04,70.19,71.79,6479038,0
+XRT.US,D,20230208,000000,71.21,71.82,70.45,70.81,4878261,0
+XRT.US,D,20230209,000000,71.88,72.15,69.41,69.51,5104121,0
+XRT.US,D,20230210,000000,68.92,69.43,68.47,68.86,4622445,0
+XRT.US,D,20230213,000000,69.01,70.5,68.29,70.46,4656166,0
+XRT.US,D,20230214,000000,70.09,70.97,69.2,70.32,6127066,0
+XRT.US,D,20230215,000000,69.76,72.16,69.58,72.1,5960711,0
+XRT.US,D,20230216,000000,70.97,72.31,70.58,70.97,6197880,0
+XRT.US,D,20230217,000000,70.85,71.31,70.29,71.23,5347662,0
+XRT.US,D,20230221,000000,70.07,70.47,67.705,67.72,7049377,0
+XRT.US,D,20230222,000000,67.91,69.04,67.7906,68.23,5741311,0
+XRT.US,D,20230223,000000,68.07,68.16,66.55,67.74,6775569,0
+XRT.US,D,20230224,000000,66.49,66.73,65.86,66.45,7389749,0
+XRT.US,D,20230227,000000,67.24,67.31,66.265,66.51,7861073,0
+XRT.US,D,20230228,000000,66.46,67.465,66.45,66.45,5899416,0
+XRT.US,D,20230301,000000,65.8,66.17,64.98,65.32,7824317,0
+XRT.US,D,20230302,000000,65.17,66.215,64.98,66.03,4580320,0
+XRT.US,D,20230303,000000,66.54,67.07,65.94,67,3567835,0
+XRT.US,D,20230306,000000,67.05,67.26,65.35,65.55,4590573,0
+XRT.US,D,20230307,000000,65.89,66.59,65.54,65.65,5777760,0
+XRT.US,D,20230308,000000,65.69,65.72,64.9,65.6,9219135,0
+XRT.US,D,20230309,000000,65.39,65.84,64.275,64.4,11115017,0
+XRT.US,D,20230310,000000,63.89,64.13,62.445,62.93,14075011,0
+XRT.US,D,20230313,000000,61.67,62.57,60.93,61.47,11331631,0
+XRT.US,D,20230314,000000,62.87,63.13,60.95,61.56,9266076,0
+XRT.US,D,20230315,000000,60.28,61.395,59.97,61.32,10359438,0
+XRT.US,D,20230316,000000,60.98,62.31,60.43,61.98,9514196,0
+XRT.US,D,20230317,000000,61.54,61.54,60.26,60.6,6322092,0
+XRT.US,D,20230320,000000,60.93,61.77,60.14,60.61,11128363,0
+XRT.US,D,20230321,000000,61.55,62.52,61.515,61.74,6061559,0
+XRT.US,D,20230322,000000,62.56,62.67,60.59,60.66,7333428,0
+XRT.US,D,20230323,000000,61,61.46,59.26,59.94,9962612,0
+XRT.US,D,20230324,000000,59.6,60.38,58.965,60.21,7888970,0
+XRT.US,D,20230327,000000,60.83,60.96,59.79,60.41,5999341,0
+XRT.US,D,20230328,000000,60.47,61.57,60.47,60.94,6857576,0
+XRT.US,D,20230329,000000,61.53,61.53,60.405,61.21,4299799,0
+XRT.US,D,20230330,000000,62.01,62.71,61.59,61.79,7545810,0
+XRT.US,D,20230331,000000,62.3,63.47,62.13,63.42,5499906,0
+XRT.US,D,20230403,000000,63.57,63.96,62.96,63.8,5365796,0
+XRT.US,D,20230404,000000,64.11,64.233,62.755,62.96,4640037,0
+XRT.US,D,20230405,000000,62.75,62.75,61.28,61.62,6221146,0
+XRT.US,D,20230406,000000,61.38,61.9,60.815,61.51,5192363,0
+XRT.US,D,20230410,000000,61.27,62.68,61.27,62.62,5047057,0
+XRT.US,D,20230411,000000,63.23,64.01,63.07,63.66,6669143,0
+XRT.US,D,20230412,000000,64.12,64.38,61.88,62.01,7616460,0
+XRT.US,D,20230413,000000,62.2,62.595,61.81,62.19,5644664,0
+XRT.US,D,20230414,000000,62.59,63.57,61.8,62.23,7556098,0
+XRT.US,D,20230417,000000,62.53,62.89,61.99,62.5,3942258,0
+XRT.US,D,20230418,000000,62.72,63.015,62.25,62.52,3901521,0
+XRT.US,D,20230419,000000,62.01,62.595,61.7,62.44,3303802,0
+XRT.US,D,20230420,000000,61.98,62.92,61.88,62.19,3946170,0
+XRT.US,D,20230421,000000,62.3,62.41,61.84,62.25,4214750,0
+XRT.US,D,20230424,000000,62.2,62.66,61.95,62.62,4815966,0
+XRT.US,D,20230425,000000,62.21,62.26,60.56,60.57,4688689,0
+XRT.US,D,20230426,000000,60.65,61.215,60.41,60.7,6550360,0
+XRT.US,D,20230427,000000,60.73,61.49,60.5,61.38,5287174,0
+XRT.US,D,20230428,000000,61.13,61.82,61.07,61.43,4610368,0
+XRT.US,D,20230501,000000,61.46,61.83,60.8,61.08,4146911,0
+XRT.US,D,20230502,000000,61,61,59.455,60.77,6569241,0
+XRT.US,D,20230503,000000,60.84,61.49,60.25,60.33,5568175,0
+XRT.US,D,20230504,000000,60.26,60.38,59.19,59.42,5949837,0
+XRT.US,D,20230505,000000,60.47,61.25,60.47,61.17,5005672,0
+XRT.US,D,20230508,000000,61.39,61.67,60.84,61.53,4045478,0
+XRT.US,D,20230509,000000,61.18,61.565,60.645,61.36,4369982,0
+XRT.US,D,20230510,000000,61.99,62.175,60.73,61.34,4970507,0
+XRT.US,D,20230511,000000,61.12,61.66,60.82,61.15,3602174,0
+XRT.US,D,20230512,000000,61.29,61.37,60.37,60.75,4751206,0
+XRT.US,D,20230515,000000,61,61.48,60.43,61.29,4877141,0
+XRT.US,D,20230516,000000,60.76,60.76,59.84,59.85,5811464,0
+XRT.US,D,20230517,000000,60.17,61.6,59.885,61.53,7354221,0
+XRT.US,D,20230518,000000,61.16,61.78,60.93,61.69,5144967,0
+XRT.US,D,20230519,000000,61.23,61.23,59.3,59.48,7319994,0
+XRT.US,D,20230522,000000,59.68,59.935,59.14,59.65,4239811,0
+XRT.US,D,20230523,000000,59.31,60.36,59.21,59.38,5012297,0
+XRT.US,D,20230524,000000,60.04,60.29,58.79,59.25,6977721,0
+XRT.US,D,20230525,000000,59.14,59.14,57.63,58.07,7121304,0
+XRT.US,D,20230526,000000,57.88,58.78,57.61,58.55,6761070,0
+XRT.US,D,20230530,000000,58.77,58.92,58.025,58.57,4597817,0
+XRT.US,D,20230531,000000,57.88,58.06,56.51,56.84,7868326,0
+XRT.US,D,20230601,000000,56.84,57.65,56.2,56.99,8005612,0
+XRT.US,D,20230602,000000,57.69,59.535,57.55,59.48,9679029,0
+XRT.US,D,20230605,000000,59.01,59.24,58.37,58.6,4572080,0
+XRT.US,D,20230606,000000,58.37,60.61,58.2,60.43,7144247,0
+XRT.US,D,20230607,000000,61,61.89,60.74,61.65,6841426,0
+XRT.US,D,20230608,000000,61.46,62.715,60.96,62.43,10694896,0
+XRT.US,D,20230609,000000,62.63,62.95,61.285,61.36,6674817,0
+XRT.US,D,20230612,000000,61.39,62.51,60.93,62.28,4707249,0
+XRT.US,D,20230613,000000,62.84,63.68,62.64,63.55,5705313,0
+XRT.US,D,20230614,000000,63.7,63.95,61.98,62.65,6613570,0
+XRT.US,D,20230615,000000,62.35,63.86,62.32,63.71,6660150,0
+XRT.US,D,20230616,000000,64.14,64.14,62.355,62.66,7115568,0
+XRT.US,D,20230620,000000,62.18,62.5,61.81,62.07,4746610,0
+XRT.US,D,20230621,000000,61.98,62.68,61.59,62.23,3566761,0
+XRT.US,D,20230622,000000,62.02,62.49,61.565,62.3,3246392,0
+XRT.US,D,20230623,000000,62,62.56,61.76,61.83,4284258,0
+XRT.US,D,20230626,000000,61.98,62.63,61.885,61.96,3933461,0
+XRT.US,D,20230627,000000,61.98,63.17,61.77,63.02,3971140,0
+XRT.US,D,20230628,000000,62.92,63.0801,62.5,63.08,4612668,0
+XRT.US,D,20230629,000000,63.28,64.01,63.09,63.44,5902506,0
+XRT.US,D,20230630,000000,63.89,63.99,62.97,63.75,6242118,0
+XRT.US,D,20230703,000000,63.73,64.48,63.73,64.32,2373323,0
+XRT.US,D,20230705,000000,64.14,64.21,63.46,64.07,4040650,0
+XRT.US,D,20230706,000000,63.43,63.77,62.83,63.26,4933740,0
+XRT.US,D,20230707,000000,63.4,64.405,63.33,63.87,3617920,0
+XRT.US,D,20230710,000000,63.79,65.05,63.6,65.05,4694881,0
+XRT.US,D,20230711,000000,65.32,66.51,65.27,66.39,5837968,0
+XRT.US,D,20230712,000000,67.23,67.42,66.27,66.31,7183872,0
+XRT.US,D,20230713,000000,66.55,66.55,65.735,65.82,4179961,0
+XRT.US,D,20230714,000000,65.4,65.66,64.72,65.21,4683660,0
+XRT.US,D,20230717,000000,65.13,65.83,64.585,65.58,4045228,0
+XRT.US,D,20230718,000000,65.61,66.67,65.49,66.28,5152226,0
+XRT.US,D,20230719,000000,67.11,67.62,66.655,67.62,6032644,0
+XRT.US,D,20230720,000000,67.53,67.6,66.55,66.69,6181665,0
+XRT.US,D,20230721,000000,67.23,67.23,65.99,66.04,4091685,0
+XRT.US,D,20230724,000000,66.14,66.8123,65.87,66.45,3682531,0
+XRT.US,D,20230725,000000,66.32,66.59,65.95,66.16,3132141,0
+XRT.US,D,20230726,000000,66.32,67.28,66.27,67.16,4278305,0
+XRT.US,D,20230727,000000,67.37,67.78,66.21,66.42,4903322,0
+XRT.US,D,20230728,000000,66.9,67.43,66.705,67.2,2713190,0
+XRT.US,D,20230731,000000,67.23,67.85,67.2001,67.78,3533588,0
+XRT.US,D,20230801,000000,67.45,67.75,67.02,67.44,3434375,0
+XRT.US,D,20230802,000000,66.67,67.13,66.402,66.81,4642665,0
+XRT.US,D,20230803,000000,66.75,67.36,66.46,66.95,4893368,0
+XRT.US,D,20230804,000000,67.47,67.6,66.63,66.73,4899549,0
+XRT.US,D,20230807,000000,66.89,67.05,66.21,66.78,2735198,0
+XRT.US,D,20230808,000000,66.16,66.3,65.43,66.24,4307541,0
+XRT.US,D,20230809,000000,66.7,66.71,65.78,65.99,4376611,0
+XRT.US,D,20230810,000000,66.46,67.165,65.715,65.93,6399475,0
+XRT.US,D,20230811,000000,65.62,66.35,65.47,65.96,3675143,0
+XRT.US,D,20230814,000000,65.69,66.12,65.36,66.12,3835459,0
+XRT.US,D,20230815,000000,65.76,65.98,65.16,65.42,4384037,0
+XRT.US,D,20230816,000000,65.63,66.1,64.815,64.83,6439858,0
+XRT.US,D,20230817,000000,65.07,65.35,63.95,64,5707270,0
+XRT.US,D,20230818,000000,63.75,65.04,63.44,64.83,5910204,0
+XRT.US,D,20230821,000000,64.77,65.1,64.03,64.35,4447442,0
+XRT.US,D,20230822,000000,63.57,63.57,62.405,62.56,6858304,0
+XRT.US,D,20230823,000000,62.39,63.17,61.88,63.07,6407887,0
+XRT.US,D,20230824,000000,62.8,63.105,61.67,61.75,7427211,0
+XRT.US,D,20230825,000000,62.24,62.55,61.38,62,7414053,0
+XRT.US,D,20230828,000000,62.16,62.89,62.16,62.77,5326530,0
+XRT.US,D,20230829,000000,62.79,63.83,62.71,63.76,4519839,0
+XRT.US,D,20230830,000000,63.58,64.42,63.56,64.18,3255726,0
+XRT.US,D,20230831,000000,63.93,64.84,63.87,64.27,5064745,0
+XRT.US,D,20230901,000000,64.72,64.88,64.23,64.61,3727834,0
+XRT.US,D,20230905,000000,64.05,64.15,63.12,63.2,6604162,0
+XRT.US,D,20230906,000000,63.05,63.57,62.34,62.71,5725701,0
+XRT.US,D,20230907,000000,62.57,62.78,62.11,62.31,6101859,0
+XRT.US,D,20230908,000000,62.36,62.36,61.71,61.98,5153286,0
+XRT.US,D,20230911,000000,62.28,62.59,61.96,62,3002706,0
+XRT.US,D,20230912,000000,62.09,62.635,61.81,61.91,3562768,0
+XRT.US,D,20230913,000000,62.24,62.24,61.36,61.6,5237087,0
+XRT.US,D,20230914,000000,62.05,63.09,61.92,63.04,6538410,0
+XRT.US,D,20230915,000000,62.9,62.9,62.005,62.23,6092660,0
+XRT.US,D,20230918,000000,62.04,62.04,61.03,61.07,5733695,0
+XRT.US,D,20230919,000000,60.99,61.33,60.62,60.91,7221062,0
+XRT.US,D,20230920,000000,61.06,61.37,60.58,60.62,4622322,0
+XRT.US,D,20230921,000000,60.25,60.47,59.84,59.87,6568365,0
+XRT.US,D,20230922,000000,60.17,60.35,59.565,59.59,4621336,0
+XRT.US,D,20230925,000000,59.21,60.13,59.12,59.88,4996722,0
+XRT.US,D,20230926,000000,59.58,59.92,58.915,58.99,6067986,0
+XRT.US,D,20230927,000000,59.17,59.68,58.82,59.34,7125932,0
+XRT.US,D,20230928,000000,59.37,60.7,59.29,60.44,7355246,0
+XRT.US,D,20230929,000000,61.16,61.54,60.69,60.86,7890845,0
+XRT.US,D,20231002,000000,60.72,61.05,60.175,60.35,4780099,0
+XRT.US,D,20231003,000000,60.18,60.4,59.01,59.22,7272514,0
+XRT.US,D,20231004,000000,59.39,59.68,58.9,59.42,6670939,0
+XRT.US,D,20231005,000000,59.23,59.42,58.305,58.5,7691870,0
+XRT.US,D,20231006,000000,58.15,59.25,57.48,58.82,12195417,0
+XRT.US,D,20231009,000000,58.31,59.44,58.175,59.19,5477289,0
+XRT.US,D,20231010,000000,59.33,60.69,59.33,60.26,10368541,0
+XRT.US,D,20231011,000000,60.47,60.72,59.53,60.01,5913530,0
+XRT.US,D,20231012,000000,60.18,60.2,58.525,58.96,9846274,0
+XRT.US,D,20231013,000000,59.08,59.26,58.475,58.63,7695899,0
+XRT.US,D,20231016,000000,59.15,60.4,59,60.22,10064385,0
+XRT.US,D,20231017,000000,59.86,61.74,59.86,61.26,11116544,0
+XRT.US,D,20231018,000000,60.87,61.04,60.35,60.54,8335394,0
+XRT.US,D,20231019,000000,60.41,60.73,59.4,59.55,9692729,0
+XRT.US,D,20231020,000000,59.59,59.82,59.09,59.24,8449804,0
+XRT.US,D,20231023,000000,59.01,59.475,58.24,58.48,8315083,0
+XRT.US,D,20231024,000000,58.8,59.4,58.335,58.55,7821840,0
+XRT.US,D,20231025,000000,58.34,58.74,57.72,58.39,7842651,0
+XRT.US,D,20231026,000000,58.53,59.03,58.06,58.6,10224606,0
+XRT.US,D,20231027,000000,58.73,58.96,57.795,57.91,8228365,0
+XRT.US,D,20231030,000000,58.46,58.79,57.8,58.25,4737591,0
+XRT.US,D,20231031,000000,58.21,58.85,57.86,58.69,5932258,0
+XRT.US,D,20231101,000000,58.65,58.84,57.59,58.53,10564700,0
+XRT.US,D,20231102,000000,59.33,60.36,59.24,60.33,9500267,0
+XRT.US,D,20231103,000000,60.97,62.46,60.97,62.08,9870555,0
+XRT.US,D,20231106,000000,62,62.21,61.06,61.55,9526213,0
+XRT.US,D,20231107,000000,61.36,61.78,61.12,61.52,6027879,0
+XRT.US,D,20231108,000000,61.3,61.36,60.32,60.41,6393614,0
+XRT.US,D,20231109,000000,60.69,60.95,59.195,59.35,6356366,0
+XRT.US,D,20231110,000000,59.73,59.91,58.79,59.84,6916330,0
+XRT.US,D,20231113,000000,59.46,59.92,59.24,59.42,4534184,0
+XRT.US,D,20231114,000000,61.01,62.97,61,62.36,12484399,0
+XRT.US,D,20231115,000000,62.95,64.54,62.7,63.72,11697836,0
+XRT.US,D,20231116,000000,63.01,63.15,61.29,61.54,10118314,0
+XRT.US,D,20231117,000000,62.55,63.47,62.37,63.25,9878321,0
+XRT.US,D,20231120,000000,63.16,63.83,62.87,63.64,5572659,0
+XRT.US,D,20231121,000000,63.38,63.6,62.85,63.46,6391475,0
+XRT.US,D,20231122,000000,63.47,64.04,63.26,63.43,7366419,0
+XRT.US,D,20231124,000000,63.53,63.92,63.35,63.89,2600326,0
+XRT.US,D,20231127,000000,63.64,63.93,63.27,63.51,5308584,0
+XRT.US,D,20231128,000000,63.42,64.43,63.01,64.11,6916807,0
+XRT.US,D,20231129,000000,64.53,65.48,64.425,64.54,5609856,0
+XRT.US,D,20231130,000000,64.8,64.92,63.885,64.6,7294387,0
+XRT.US,D,20231201,000000,64.65,67.07,64.44,67.05,8848172,0
+XRT.US,D,20231204,000000,66.71,68.22,66.71,67.79,6783619,0
+XRT.US,D,20231205,000000,66.86,66.97,65.925,65.98,5829824,0
+XRT.US,D,20231206,000000,66.61,67.41,66.23,66.35,7185609,0
+XRT.US,D,20231207,000000,66.33,67.14,66.04,67.07,5881109,0
+XRT.US,D,20231208,000000,66.9,67.64,66.615,67.08,6429424,0
+XRT.US,D,20231211,000000,67.68,68.35,67.5,68.19,6785263,0
+XRT.US,D,20231212,000000,67.94,68,67.44,67.53,3476961,0
+XRT.US,D,20231213,000000,67.7,69.78,66.98,69.75,8335454,0
+XRT.US,D,20231214,000000,70.89,71.785,70.74,71.43,11274896,0
+XRT.US,D,20231215,000000,71.58,71.89,70.55,70.85,6532999,0
+XRT.US,D,20231218,000000,70.92,71.21,70.19,70.76,6493933,0
+XRT.US,D,20231219,000000,71.18,72.2975,71.01,72.2,5085938,0
+XRT.US,D,20231220,000000,71.84,72.52,70.84,70.84,6801111,0
+XRT.US,D,20231221,000000,71.87,72.29,71.46,72.24,6087172,0
+XRT.US,D,20231222,000000,71.44,72.64,71.44,72.04,6795808,0
+XRT.US,D,20231226,000000,72.34,72.88,72.02,72.71,3650589,0
+XRT.US,D,20231227,000000,72.91,73.32,72.64,73.12,5139428,0
+XRT.US,D,20231228,000000,72.79,73.19,72.71,73.11,4631687,0
+XRT.US,D,20231229,000000,72.97,73.23,72.16,72.32,7862816,0
+XRT.US,D,20240102,000000,71.8,72.94,71.465,72.26,7248254,0
+XRT.US,D,20240103,000000,71.36,71.59,69.61,69.65,9163091,0
+XRT.US,D,20240104,000000,69.47,69.88,69,69.52,5558745,0
+XRT.US,D,20240105,000000,69.29,70.475,69.03,69.4,4943902,0
+XRT.US,D,20240108,000000,69.56,70.68,69.24,70.62,6736223,0
+XRT.US,D,20240109,000000,70.17,70.4,69.79,70.02,5692253,0
+XRT.US,D,20240110,000000,70.07,70.41,69.57,70.23,3910269,0
+XRT.US,D,20240111,000000,69.96,70.13,68.9,69.68,6832675,0
+XRT.US,D,20240112,000000,70.04,70.5,68.605,68.82,6910286,0
+XRT.US,D,20240116,000000,68.35,68.71,67.88,68.63,6729715,0
+XRT.US,D,20240117,000000,68.01,68.41,67.75,68.22,4762431,0
+XRT.US,D,20240118,000000,68.61,68.67,67.61,68.39,8903516,0
+XRT.US,D,20240119,000000,68.51,69.12,67.565,68.68,9286463,0
+XRT.US,D,20240122,000000,69.08,70.025,68.87,69.96,6720025,0
+XRT.US,D,20240123,000000,70.43,70.93,69.1,69.36,6962489,0
+XRT.US,D,20240124,000000,70.17,70.17,68.56,68.69,7012751,0
+XRT.US,D,20240125,000000,69.23,69.685,68.85,69.59,8733224,0
+XRT.US,D,20240126,000000,69.98,70.36,69.77,69.94,6269367,0
+XRT.US,D,20240129,000000,69.87,70.61,69.535,70.52,5054084,0
+XRT.US,D,20240130,000000,70.1,70.55,69.915,70.26,5032432,0
+XRT.US,D,20240131,000000,69.92,70.492,68.48,68.6,11765962,0
+XRT.US,D,20240201,000000,69.27,70.43,68.69,70.4,11209795,0
+XRT.US,D,20240202,000000,69.81,71.25,69.37,70.74,11707170,0
+XRT.US,D,20240205,000000,70.05,70.055,69,69.7,7543949,0
+XRT.US,D,20240206,000000,69.58,70.615,69.26,70.58,3680967,0
+XRT.US,D,20240207,000000,70.72,70.95,70.19,70.67,5670707,0
+XRT.US,D,20240208,000000,70.69,71.79,70.4,71.73,6961355,0
+XRT.US,D,20240209,000000,71.74,72.775,71.54,72.7,7048374,0
+XRT.US,D,20240212,000000,72.78,74.36,72.78,74.16,4554111,0
+XRT.US,D,20240213,000000,72.13,72.56,71.35,72,12499858,0
+XRT.US,D,20240214,000000,72.68,73.15,71.881,72.97,8237493,0
+XRT.US,D,20240215,000000,73.19,74.11,73.19,73.98,7785972,0
+XRT.US,D,20240216,000000,73.03,74.22,72.95,73.57,4323817,0
+XRT.US,D,20240220,000000,73.04,73.3,72.78,73.04,3325780,0
+XRT.US,D,20240221,000000,72.83,73.25,72.295,72.7,6466622,0
+XRT.US,D,20240222,000000,72.92,73.48,72.61,73.32,4613310,0
+XRT.US,D,20240223,000000,73.9,74.99,73.81,74.63,7974547,0
+XRT.US,D,20240226,000000,74.61,75.23,74.46,74.79,7197499,0
+XRT.US,D,20240227,000000,75.25,76.84,75.25,76.64,8561769,0
+XRT.US,D,20240228,000000,76.18,76.575,75.9,75.96,7684958,0
+XRT.US,D,20240229,000000,76.77,76.97,75.955,76.49,7927254,0
+XRT.US,D,20240301,000000,76.53,77.12,75.84,77.02,7278701,0
+XRT.US,D,20240304,000000,76.96,77.59,76.7,76.72,4783924,0
+XRT.US,D,20240305,000000,76.44,77.3,76.3,76.7,5139582,0
+XRT.US,D,20240306,000000,76.72,76.83,75.165,75.48,9554898,0
+XRT.US,D,20240307,000000,75.93,76.54,75.57,75.69,5852638,0
+XRT.US,D,20240308,000000,76.1,76.65,75.13,75.62,7116493,0
+XRT.US,D,20240311,000000,75.44,75.81,74.725,75.26,3781191,0
+XRT.US,D,20240312,000000,75.47,75.95,75.03,75.41,4635082,0
+XRT.US,D,20240313,000000,75.16,76.2,74.92,75.92,4183362,0
+XRT.US,D,20240314,000000,76.2,76.39,74.64,75.26,6803033,0
+XRT.US,D,20240315,000000,74.83,75.82,74.83,75.61,4831222,0
+XRT.US,D,20240318,000000,75.66,75.84,74.79,75.42,7812265,0
+XRT.US,D,20240319,000000,75.08,76.06,75.03,75.99,6171773,0
+XRT.US,D,20240320,000000,75.93,77.35,75.81,77.33,8114399,0
+XRT.US,D,20240321,000000,77.07,78.42,77.07,78.14,6911958,0
+XRT.US,D,20240322,000000,77.83,78.08,77.2,77.23,4033503,0
+XRT.US,D,20240325,000000,77.44,77.94,76.53,76.54,3965882,0
+XRT.US,D,20240326,000000,76.82,77.33,76.65,76.84,2424953,0
+XRT.US,D,20240327,000000,77.24,78.37,77.21,78.36,4651474,0
+XRT.US,D,20240328,000000,78.45,79.11,78.33,78.99,4638742,0
+XRT.US,D,20240401,000000,79.05,79.12,78.375,78.46,5655515,0
+XRT.US,D,20240402,000000,77.58,77.63,76.02,76.25,6433501,0
+XRT.US,D,20240403,000000,76.17,76.21,75.32,75.47,5270068,0
+XRT.US,D,20240404,000000,76.25,76.3,74.265,74.44,5804855,0
+XRT.US,D,20240405,000000,74.43,74.97,74.28,74.67,5745433,0
+XRT.US,D,20240408,000000,75.01,75.48,74.74,74.82,3534494,0
+XRT.US,D,20240409,000000,75.11,75.39,74.29,74.87,6203408,0
+XRT.US,D,20240410,000000,73.53,73.88,72.83,73.36,9230742,0
+XRT.US,D,20240411,000000,73.48,73.71,72.69,73.57,4530173,0
+XRT.US,D,20240412,000000,73.14,73.17,71.69,71.88,8320259,0
+XRT.US,D,20240415,000000,72.55,72.87,70.8,70.93,8827591,0
+XRT.US,D,20240416,000000,70.72,71.21,70.22,70.97,10533464,0
+XRT.US,D,20240417,000000,71.46,71.66,70.41,70.66,8632009,0
+XRT.US,D,20240418,000000,70.95,71.62,70.44,70.69,6667536,0
+XRT.US,D,20240419,000000,70.49,71.21,70.47,71.17,6534386,0
+XRT.US,D,20240422,000000,71.41,72.03,70.91,71.47,6264276,0
+XRT.US,D,20240423,000000,71.97,73.12,71.85,73.04,6462698,0
+XRT.US,D,20240424,000000,72.63,72.97,72.29,72.52,5524830,0
+XRT.US,D,20240425,000000,71.67,72.295,71.05,72.21,5623978,0
+XRT.US,D,20240426,000000,72.26,73.495,72.22,73.22,6749626,0
+XRT.US,D,20240429,000000,73.51,73.78,72.88,73.2,3804508,0
+XRT.US,D,20240430,000000,72.77,72.85,71.79,71.79,5375046,0
+XRT.US,D,20240501,000000,71.73,72.69,71,71.28,9027026,0
+XRT.US,D,20240502,000000,72.25,72.575,71.65,72.49,5124235,0
+XRT.US,D,20240503,000000,73.48,73.93,73.07,73.42,4536942,0
+XRT.US,D,20240506,000000,73.76,74.355,73.76,74.28,4379686,0
+XRT.US,D,20240507,000000,74.57,75.04,74.13,74.16,5922933,0
+XRT.US,D,20240508,000000,73.27,73.67,72.81,73.46,6830805,0
+XRT.US,D,20240509,000000,73.62,74.79,73.55,74.76,4754181,0
+XRT.US,D,20240510,000000,75.17,75.21,74.08,74.38,4635797,0
+XRT.US,D,20240513,000000,75.57,77.91,75.57,76.3,19974344,0
+XRT.US,D,20240514,000000,79.88,80.1,77.15,78.47,28165918,0
+XRT.US,D,20240515,000000,78.21,78.34,76.75,77.48,10134029,0
+XRT.US,D,20240516,000000,77.33,77.44,76.52,76.53,6867641,0
+XRT.US,D,20240517,000000,76.14,76.14,75.55,75.93,5033037,0
+XRT.US,D,20240520,000000,75.83,76.1,75.26,75.62,3347731,0
+XRT.US,D,20240521,000000,75.68,75.84,74.935,75.3,3097775,0
+XRT.US,D,20240522,000000,75.04,75.29,74.15,74.39,5863445,0
+XRT.US,D,20240523,000000,74.43,74.435,73.585,73.79,4276772,0
+XRT.US,D,20240524,000000,74.47,74.97,74.33,74.95,5026949,0
+XRT.US,D,20240528,000000,75.39,75.69,74.815,75.1,5020869,0
+XRT.US,D,20240529,000000,74.65,75.5,74.5,74.91,3754305,0
+XRT.US,D,20240530,000000,75.12,76.13,75.12,75.82,5727343,0
+XRT.US,D,20240531,000000,76.52,77.52,76.045,77.52,5889146,0
+XRT.US,D,20240603,000000,79.19,79.46,78.28,78.56,9922802,0
+XRT.US,D,20240604,000000,77.68,77.8,76.73,76.93,6358293,0
+XRT.US,D,20240605,000000,77.19,77.73,76.59,77.59,3891502,0
+XRT.US,D,20240606,000000,77.28,78.17,76.84,78.05,7990905,0
+XRT.US,D,20240607,000000,76.97,77.905,75.84,76.05,12480572,0
+XRT.US,D,20240610,000000,75.84,75.96,75.32,75.73,4872634,0
+XRT.US,D,20240611,000000,75.34,76.19,74.7,76.09,4327919,0
+XRT.US,D,20240612,000000,77.27,78.275,76.5,76.57,7956981,0
+XRT.US,D,20240613,000000,76.44,76.56,75.55,75.85,5064630,0
+XRT.US,D,20240614,000000,75.33,75.44,74.46,74.79,3779170,0
+XRT.US,D,20240617,000000,74.86,76.17,74.71,76.04,2939180,0
+XRT.US,D,20240618,000000,75.81,76.31,75.68,76.1,2878711,0
+XRT.US,D,20240620,000000,75.9,76.3525,75.225,75.78,2382648,0
+XRT.US,D,20240621,000000,75.99,76,75.4,75.76,3348010,0
+XRT.US,D,20240624,000000,75.32,76.45,75.32,76.03,4356025,0
+XRT.US,D,20240625,000000,75.83,75.83,75.14,75.44,2211048,0
+XRT.US,D,20240626,000000,75.08,75.54,74.93,75.19,2654539,0
+XRT.US,D,20240627,000000,74.66,75.05,74.13,74.89,3726969,0
+XRT.US,D,20240628,000000,74.79,75.385,74.55,74.98,2506264,0
+XRT.US,D,20240701,000000,75.3,75.42,73.561,73.6,4462359,0
+XRT.US,D,20240702,000000,73.68,73.9,73.49,73.69,3005929,0
+XRT.US,D,20240703,000000,73.84,74.11,73.425,73.49,2044705,0
+XRT.US,D,20240705,000000,73.48,73.83,73.18,73.45,1795530,0
+XRT.US,D,20240708,000000,73.9,74.21,73.62,73.68,4442602,0
+XRT.US,D,20240709,000000,73.61,73.74,73.11,73.22,3012471,0
+XRT.US,D,20240710,000000,73.6,73.975,73.48,73.85,3799598,0
+XRT.US,D,20240711,000000,74.89,76.61,74.89,76.53,7003010,0
+XRT.US,D,20240712,000000,76.88,77.655,76.79,77.11,4875006,0
+XRT.US,D,20240715,000000,76.89,77.41,76.24,76.42,6821445,0
+XRT.US,D,20240716,000000,77.08,79.2,77.03,79.13,6084043,0
+XRT.US,D,20240717,000000,78.08,79.16,77.875,78.27,4632408,0
+XRT.US,D,20240718,000000,77.83,78.735,76.3,76.5,4991554,0
+XRT.US,D,20240719,000000,76.44,76.51,75.455,75.59,5882473,0
+XRT.US,D,20240722,000000,76.13,76.24,74.99,76.19,4053699,0
+XRT.US,D,20240723,000000,75.78,76.3,75.52,76.01,4690501,0
+XRT.US,D,20240724,000000,75.57,76.16,74.77,74.81,4162825,0
+XRT.US,D,20240725,000000,74.99,76.43,74.79,75.68,3686152,0
+XRT.US,D,20240726,000000,76.47,77.18,76.36,77.17,4459383,0
+XRT.US,D,20240729,000000,77.33,77.67,76.72,77.04,2345303,0
+XRT.US,D,20240730,000000,77.54,78.04,77.1,77.65,2890432,0
+XRT.US,D,20240731,000000,78.11,80.05,77.58,78.51,5335202,0
+XRT.US,D,20240801,000000,78.86,78.96,75.94,76.58,6982691,0
+XRT.US,D,20240802,000000,74.395,74.53,73.33,74.08,8556746,0
+XRT.US,D,20240805,000000,70.62,73.12,70.54,72.38,9499086,0
+XRT.US,D,20240806,000000,72.68,73.72,71.84,72.89,3863028,0
+XRT.US,D,20240807,000000,73.67,73.87,71.39,71.49,5635640,0
+XRT.US,D,20240808,000000,72.43,73.43,72.295,73.42,3769577,0
+XRT.US,D,20240809,000000,73.31,73.635,72.82,73.39,4502275,0
+XRT.US,D,20240812,000000,73.57,73.58,72.625,72.73,3628276,0
+XRT.US,D,20240813,000000,73.11,74.09,72.76,73.98,2857296,0
+XRT.US,D,20240814,000000,74.3,74.46,73.32,73.4,3917625,0
+XRT.US,D,20240815,000000,76.21,76.72,75.63,76.5,9941682,0
+XRT.US,D,20240816,000000,76.2,77.495,76.17,77.09,3813225,0
+XRT.US,D,20240819,000000,76.97,77.56,76.95,77.12,3869077,0
+XRT.US,D,20240820,000000,77.04,77.21,76.2,76.52,2701104,0
+XRT.US,D,20240821,000000,77.66,78.1,77.02,77.49,3149875,0
+XRT.US,D,20240822,000000,76.79,76.99,76.065,76.18,2877867,0
+XRT.US,D,20240823,000000,77.01,78.145,76.72,78.04,4068328,0
+XRT.US,D,20240826,000000,78.28,78.605,77.885,77.98,2608447,0
+XRT.US,D,20240827,000000,77.65,77.83,77.26,77.7,2501001,0
+XRT.US,D,20240828,000000,77.13,77.43,76.35,76.56,5354275,0
+XRT.US,D,20240829,000000,76.88,76.95,75.68,76.18,5513328,0
+XRT.US,D,20240830,000000,76.66,76.66,75.55,76.32,3832543,0
+XRT.US,D,20240903,000000,75.8,76.31,74.89,75.04,4564756,0
+XRT.US,D,20240904,000000,74.51,74.97,73.85,74.13,3931204,0
+XRT.US,D,20240905,000000,74.51,74.69,73.62,73.77,3860899,0
+XRT.US,D,20240906,000000,73.67,74.18,72.34,72.52,5411251,0
+XRT.US,D,20240909,000000,72.75,73.19,72.21,72.55,3852064,0
+XRT.US,D,20240910,000000,72.83,72.83,71.37,72.35,4485089,0
+XRT.US,D,20240911,000000,71.98,72.34,71.13,72.28,5895083,0
+XRT.US,D,20240912,000000,72.54,73.5975,72.18,73.4,5435308,0
+XRT.US,D,20240913,000000,74.2,75.9,74.15,75.52,8843431,0
+XRT.US,D,20240916,000000,75.57,76.29,75.3,75.64,2804278,0
+XRT.US,D,20240917,000000,76.16,77,76.045,76.26,3443558,0
+XRT.US,D,20240918,000000,76.28,78.32,76.115,76.31,4751706,0
+XRT.US,D,20240919,000000,77.77,77.94,76.9,77.21,3707924,0
+XRT.US,D,20240920,000000,76.9,77.06,76.26,76.57,2697473,0
+XRT.US,D,20240923,000000,76.63,76.66,75.62,76.52,3837120,0
+XRT.US,D,20240924,000000,76.94,77.18,76.6,77.13,3150295,0
+XRT.US,D,20240925,000000,77.01,77.29,76.32,76.42,3610616,0
+XRT.US,D,20240926,000000,77.22,77.63,76.885,77.4,4308974,0
+XRT.US,D,20240927,000000,78.05,78.4,77.53,77.85,4169553,0
+XRT.US,D,20240930,000000,77.764,78.02,77.3,77.69,3302106,0
+XRT.US,D,20241001,000000,77.36,77.365,76.01,76.28,5582310,0
+XRT.US,D,20241002,000000,75.88,76.19,75.08,75.29,4262212,0
+XRT.US,D,20241003,000000,75,75.15,74.06,74.98,5738202,0
+XRT.US,D,20241004,000000,76.2,77.36,76.15,76.82,9187052,0
+XRT.US,D,20241007,000000,76.5,76.53,74.73,75.32,4313036,0
+XRT.US,D,20241008,000000,75.43,75.98,75.01,75.69,4229819,0
+XRT.US,D,20241009,000000,75.74,75.97,75.29,75.48,3143164,0
+XRT.US,D,20241010,000000,75.3,75.3,74.39,74.89,4382638,0
+XRT.US,D,20241011,000000,75.01,76.09,74.88,76.03,3060778,0
+XRT.US,D,20241014,000000,75.99,76.18,75.42,76.16,3778001,0
+XRT.US,D,20241015,000000,76.17,78.04,76.17,77.24,8694469,0
+XRT.US,D,20241016,000000,77.67,78.64,77.5,78.45,4085287,0
+XRT.US,D,20241017,000000,78.64,78.68,77.91,78.23,3280156,0
+XRT.US,D,20241018,000000,78.5,78.64,77.99,78.12,1980732,0
+XRT.US,D,20241021,000000,78.09,78.11,76.93,77.08,3149421,0
+XRT.US,D,20241022,000000,76.81,76.81,75.95,76.2,3396350,0
+XRT.US,D,20241023,000000,75.85,76.31,75.23,75.73,3947480,0
+XRT.US,D,20241024,000000,76.1,76.34,75.3,75.74,2401559,0
+XRT.US,D,20241025,000000,76.11,76.36,75.33,75.5,3136621,0
+XRT.US,D,20241028,000000,76.05,76.8,75.96,76.44,4535377,0
+XRT.US,D,20241029,000000,75.95,76.14,75.34,75.7,4101662,0
+XRT.US,D,20241030,000000,75.61,76.52,75.42,75.42,3663945,0
+XRT.US,D,20241031,000000,75.72,75.92,74.91,74.93,4422767,0
+XRT.US,D,20241101,000000,75.3,76,75.27,75.43,2710026,0
+XRT.US,D,20241104,000000,75.42,77,75.35,76.15,3719562,0
+XRT.US,D,20241105,000000,75.97,77.27,75.83,77.27,2674867,0
+XRT.US,D,20241106,000000,78.8,79.785,78.21,78.84,8117172,0
+XRT.US,D,20241107,000000,78.85,80.07,78.66,79.62,4518471,0
+XRT.US,D,20241108,000000,79.48,79.51,78.95,79.16,4869678,0
+XRT.US,D,20241111,000000,79.96,80.51,79.71,80.24,3675823,0
+XRT.US,D,20241112,000000,80.12,80.69,79.26,79.58,3972766,0
+XRT.US,D,20241113,000000,79.865,80.66,79.42,79.61,3386960,0
+XRT.US,D,20241114,000000,79.97,80.38,79.312,79.44,3693351,0
+XRT.US,D,20241115,000000,79.44,79.6,78.44,78.59,4070562,0
+XRT.US,D,20241118,000000,78.795,79.39,78.47,78.68,3516514,0
+XRT.US,D,20241119,000000,78.13,78.55,77.35,78.31,5194129,0
+XRT.US,D,20241120,000000,77.94,77.94,76.97,77.62,4514387,0
+XRT.US,D,20241121,000000,77.89,78.97,77.56,78.92,4499730,0
+XRT.US,D,20241122,000000,79.83,81.19,79.68,81.05,8946039,0
+XRT.US,D,20241125,000000,82.46,84.84,82.36,84.01,10675305,0
+XRT.US,D,20241126,000000,82.845,83.01,82.11,82.72,6709604,0
+XRT.US,D,20241127,000000,83.33,83.95,82.75,82.91,4697479,0
+XRT.US,D,20241129,000000,83.45,83.83,82.73,82.82,2511908,0
+XRT.US,D,20241202,000000,82.91,83.75,82.56,83.51,4637696,0
+XRT.US,D,20241203,000000,83.49,83.61,82.74,83.25,2861717,0
+XRT.US,D,20241204,000000,82.95,84.06,82.65,83.93,3571023,0
+XRT.US,D,20241205,000000,83.47,83.55,82.54,82.55,4883431,0
+XRT.US,D,20241206,000000,83.8,84.01,83.28,83.62,5304434,0
+XRT.US,D,20241209,000000,84.17,84.64,83.52,83.54,4666995,0
+XRT.US,D,20241210,000000,83.64,84.53,83.08,83.94,5274713,0
+XRT.US,D,20241211,000000,84.32,84.71,84,84.31,4555764,0
+XRT.US,D,20241212,000000,84.4,84.42,83.39,83.42,3966539,0
+XRT.US,D,20241213,000000,83.42,83.72,82.685,83.27,4219377,0
+XRT.US,D,20241216,000000,83.41,84.34,82.86,83.55,5076892,0
+XRT.US,D,20241217,000000,83.05,83.62,82.68,82.83,4600832,0
+XRT.US,D,20241218,000000,83.35,83.54,80.05,80.38,6516814,0
+XRT.US,D,20241219,000000,81.36,81.73,79.95,80.25,6716872,0
+XRT.US,D,20241220,000000,79.94,82.24,79.61,81.2,6690291,0
+XRT.US,D,20241223,000000,80.39,80.77,79.73,80.14,5330723,0
+XRT.US,D,20241224,000000,80.35,80.72,79.82,80.72,2572835,0
+XRT.US,D,20241226,000000,80.38,81.87,80.29,81.83,3200897,0
+XRT.US,D,20241227,000000,81.18,81.58,80.31,80.82,4452252,0
+XRT.US,D,20241230,000000,79.88,79.95,79,79.56,6905521,0
+XRT.US,D,20241231,000000,79.93,80.29,79.29,79.59,4136894,0
+XRT.US,D,20250102,000000,80.21,80.74,78.94,79.36,4853757,0
+XRT.US,D,20250103,000000,79.67,80.03,78.86,79.68,6869144,0
+XRT.US,D,20250106,000000,80.16,80.72,79.82,79.98,6182811,0
+XRT.US,D,20250107,000000,80.44,80.91,79.13,79.41,5115700,0
+XRT.US,D,20250108,000000,79.04,79.34,78.25,79.27,6177352,0
+XRT.US,D,20250110,000000,78.39,79.475,78.38,79.05,6490089,0
+XRT.US,D,20250113,000000,78.52,78.52,77.38,78.28,5090298,0
+XRT.US,D,20250114,000000,78.54,78.86,77.08,77.61,3519047,0
+XRT.US,D,20250115,000000,79.4,79.58,78.2257,78.37,4715577,0
+XRT.US,D,20250116,000000,78.38,78.56,77.475,78.26,3454817,0
+XRT.US,D,20250117,000000,78.95,79.07,78.33,78.43,4601366,0
+XRT.US,D,20250121,000000,79,79.87,78.77,79.84,4112048,0
+XRT.US,D,20250122,000000,79.87,79.87,79.07,79.15,3642753,0
+XRT.US,D,20250123,000000,79.11,80.14,79,80.14,3974195,0
+XRT.US,D,20250124,000000,80.01,80.62,79.93,80.33,3879468,0
+XRT.US,D,20250127,000000,80,80.75,79.92,80.53,5228262,0
+XRT.US,D,20250128,000000,80.515,81.135,80.3,80.95,4151409,0
+XRT.US,D,20250129,000000,80.83,80.96,80.19,80.52,4135688,0
+XRT.US,D,20250130,000000,81.22,81.98,81.12,81.69,4976374,0
+XRT.US,D,20250131,000000,81.3,81.76,80.11,80.25,8098739,0
+XRT.US,D,20250203,000000,78.37,79.62,77.87,78.84,7606015,0
+XRT.US,D,20250204,000000,78.91,79.99,78.82,79.75,3714062,0
+XRT.US,D,20250205,000000,79.84,80.3,79.61,80.27,2825096,0
+XRT.US,D,20250206,000000,80.76,81.33,79.92,80.03,3331306,0
+XRT.US,D,20250207,000000,79.97,79.97,78.27,78.27,6713564,0
+XRT.US,D,20250210,000000,78.8,79.09,78.1,79.01,4264159,0
+XRT.US,D,20250211,000000,78.62,78.9,78.26,78.87,3993788,0
+XRT.US,D,20250212,000000,78.09,78.7,77.8248,78.58,6007722,0
+XRT.US,D,20250213,000000,79.2768,79.765,78.9,79.53,6512112,0
+XRT.US,D,20250214,000000,79.9,80.12,79.14,79.36,3059423,0
+XRT.US,D,20250218,000000,79.48,79.76,78.93,79.31,3764481,0
+XRT.US,D,20250219,000000,78.86,78.94,78.33,78.74,4566208,0
+XRT.US,D,20250220,000000,78.21,78.35,77.21,77.73,5934104,0
+XRT.US,D,20250221,000000,78.16,78.2,74.98,75.29,10893500,0
+XRT.US,D,20250224,000000,75.58,76,74.62,75.53,6477140,0
+XRT.US,D,20250225,000000,75.7,76.33,75.27,75.83,5946406,0
+XRT.US,D,20250226,000000,75.75,76.18,74.87,74.93,5516400,0
+XRT.US,D,20250227,000000,75,75,73.4,73.43,8230478,0
+XRT.US,D,20250228,000000,73.595,74.21,73.12,74.14,6612307,0
+XRT.US,D,20250303,000000,74.32,74.75,71.5732,71.98,5419978,0
+XRT.US,D,20250304,000000,71.05,71.92,69.83,70.82,8940719,0
+XRT.US,D,20250305,000000,70.83,71.49,69.93,71.4,5735400,0
+XRT.US,D,20250306,000000,70.5,72.1,70.5,70.95,10905089,0
+XRT.US,D,20250307,000000,70.75,71.96,69.87,71.74,11020832,0
+XRT.US,D,20250310,000000,70.851,71.42,69.935,70.48,8178355,0
+XRT.US,D,20250311,000000,70.18,70.25,68.3,69.02,7285874,0
+XRT.US,D,20250312,000000,69.81,70.01,67.83,68.14,5430319,0
+XRT.US,D,20250313,000000,68.27,68.4,66.07,66.62,6395490,0
+XRT.US,D,20250314,000000,67.37,67.635,66.73,67.53,5022572,0
+XRT.US,D,20250317,000000,67.7,69.34,67.7,69.07,6510516,0
+XRT.US,D,20250318,000000,68.76,68.76,67.89,68.11,3627421,0
+XRT.US,D,20250319,000000,68.42,69.75,68.35,69.29,7137050,0
+XRT.US,D,20250320,000000,68.92,69.94,68.77,68.81,5428769,0
+XRT.US,D,20250321,000000,67.95,69.225,67.54,69.04,8109039,0
+XRT.US,D,20250324,000000,70,71.29,69.69,71.19,4681674,0
+XRT.US,D,20250325,000000,71.16,71.33,70.23,70.55,6894955,0
+XRT.US,D,20250326,000000,70.8704,70.8704,69.965,70.32,5487187,0
+XRT.US,D,20250327,000000,70.03,70.92,69.55,70.17,6101001,0
+XRT.US,D,20250328,000000,69.73,69.85,68.045,68.54,9785179,0
+XRT.US,D,20250331,000000,67.56,69.36,67.39,69.09,10009155,0
+XRT.US,D,20250401,000000,69.11,70.205,68.94,69.89,7072509,0
+XRT.US,D,20250402,000000,69.14,71.865,68.98,71.43,9210360,0
+XRT.US,D,20250403,000000,67.12,67.64,64.9501,65.67,12319087,0
+XRT.US,D,20250404,000000,63.41,66.96,62.66,64.89,16864508,0
+XRT.US,D,20250407,000000,62.5,67.42,61.7,64.53,15910736,0
+XRT.US,D,20250408,000000,66.57,66.69,61.33,62.11,13812298,0
+XRT.US,D,20250409,000000,61.54,69.01,61.54,67.94,18884359,0
+XRT.US,D,20250410,000000,66.315,66.65,64.22,66.07,13890870,0
+XRT.US,D,20250411,000000,66.17,66.4381,64.245,66.31,8657981,0
+XRT.US,D,20250414,000000,67.48,67.5,65.44,66.74,6802178,0
+XRT.US,D,20250415,000000,66.82,67.13,65.38,65.69,8914203,0
+XRT.US,D,20250416,000000,65.6,65.89,64.34,64.93,5056159,0
+XRT.US,D,20250417,000000,65.195,66.62,65,66.5,8778348,0
+XRT.US,D,20250421,000000,65.91,66.01,64.6,65.62,5236991,0
+XRT.US,D,20250422,000000,66.13,67.82,66.13,67.19,7575318,0
+XRT.US,D,20250423,000000,69.18,70.22,67.285,67.35,10710132,0
+XRT.US,D,20250424,000000,67.21,68.63,66.87,68.46,6539406,0
+XRT.US,D,20250425,000000,68.39,68.52,67.76,68.48,4314028,0
+XRT.US,D,20250428,000000,68.64,69.07,67.88,68.67,3472870,0
+XRT.US,D,20250429,000000,68.335,69.1,67.84,69,4404692,0
+XRT.US,D,20250430,000000,68.02,68.78,66.93,68.7,6663122,0
+XRT.US,D,20250501,000000,68.89,69.75,68.59,69.08,4676047,0
+XRT.US,D,20250502,000000,70.11,70.97,69.935,70.58,6728238,0
+XRT.US,D,20250505,000000,70.21,71.1,70.055,70.23,4559683,0
+XRT.US,D,20250506,000000,69.41,70.14,69.165,69.62,4957267,0
+XRT.US,D,20250507,000000,70.32,70.72,69.67,70.12,5433783,0
+XRT.US,D,20250508,000000,70.73,71.78,70.53,71.21,7223978,0
+XRT.US,D,20250509,000000,71.15,71.23,70.1713,70.38,5507223,0
+XRT.US,D,20250512,000000,74.12,75.21,73.44,74.55,13966875,0
+XRT.US,D,20250513,000000,74.745,75.32,74.27,74.51,7392948,0
+XRT.US,D,20250514,000000,74.14,75.085,73.95,74.33,7755355,0
+XRT.US,D,20250515,000000,74.77,75.5,74.4,75.48,6768992,0
+XRT.US,D,20250516,000000,75.56,76.65,75.52,76.47,3960560,0
+XRT.US,D,20250519,000000,75.28,76.495,75.11,76.27,4318791,0
+XRT.US,D,20250520,000000,76.36,76.98,76.09,76.55,5595037,0
+XRT.US,D,20250521,000000,75.36,75.54,74.08,74.2,8189874,0
+XRT.US,D,20250522,000000,74.67,75.905,74.56,75.53,4891826,0
+XRT.US,D,20250523,000000,73.89,75.01,73.87,74.68,4834293,0
+XRT.US,D,20250527,000000,75.65,76.545,75.03,76.42,5358505,0
+XRT.US,D,20250528,000000,77.11,77.44,76.035,76.37,5023978,0
+XRT.US,D,20250529,000000,77.01,77.18,75.2,75.94,7026418,0
+XRT.US,D,20250530,000000,75.63,76.33,75.23,75.93,4947343,0
+XRT.US,D,20250602,000000,75.525,76.25,74.91,76.19,3901576,0
+XRT.US,D,20250603,000000,76.69,77.8,76.52,77.54,3458213,0
+XRT.US,D,20250604,000000,77.57,77.57,76.65,77,3453741,0
+XRT.US,D,20250605,000000,77.17,77.98,77.03,77.55,6337176,0
+XRT.US,D,20250606,000000,78.41,78.42,77.75,78.33,4896480,0
+XRT.US,D,20250609,000000,78.7,79.04,78.44,78.79,5335894,0
+XRT.US,D,20250610,000000,79.27,79.385,78.56,78.98,4518194,0
+XRT.US,D,20250611,000000,79.1,79.12,77.79,77.95,3772207,0
+XRT.US,D,20250612,000000,77.42,77.42,76.71,77.17,3366246,0
+XRT.US,D,20250613,000000,76.15,76.93,75.02,75.35,7697225,0
+XRT.US,D,20250616,000000,76.44,77.22,75.88,77.06,4301951,0
+XRT.US,D,20250617,000000,76.145,77.24,76.145,76.24,6198766,0
+XRT.US,D,20250618,000000,76.21,76.94,76,76.3,3059624,0
+XRT.US,D,20250620,000000,76.91,77.17,76.58,77.01,4770931,0
+XRT.US,D,20250623,000000,76.29,77.345,75.695,77.17,5013800,0
+XRT.US,D,20250624,000000,77.77,77.77,76.78,77.22,5014171,0
+XRT.US,D,20250625,000000,77.52,77.52,76.35,76.47,2406423,0
+XRT.US,D,20250626,000000,76.615,76.73,76.06,76.63,3631512,0
+XRT.US,D,20250627,000000,77.1,77.795,76.7288,77.35,4222016,0
+XRT.US,D,20250630,000000,77.54,77.56,76.655,77.06,4319762,0
+XRT.US,D,20250701,000000,76.46,80.255,76.46,79.38,10167583,0
+XRT.US,D,20250702,000000,79.42,80.2,78.91,80.17,6760052,0
+XRT.US,D,20250703,000000,80.34,80.77,80.11,80.63,4109282,0
+XRT.US,D,20250707,000000,80.11,80.51,79.47,79.94,3801410,0
+XRT.US,D,20250708,000000,80.11,80.43,79.29,79.8,4666526,0
+XRT.US,D,20250709,000000,79.89,80.27,79.51,80.19,3677071,0
+XRT.US,D,20250710,000000,80.27,81.7,80.11,80.94,4369321,0
+XRT.US,D,20250711,000000,80.53,80.65,79.95,80.26,4013608,0
+XRT.US,D,20250714,000000,80.44,80.875,79.995,80.8,3059791,0
+XRT.US,D,20250715,000000,80.915,81.1699,79.055,79.06,4729991,0
+XRT.US,D,20250716,000000,79.83,79.83,78.01,79.09,6180212,0
+XRT.US,D,20250717,000000,79.18,79.74,78.92,79.48,5305541,0
+XRT.US,D,20250718,000000,80.19,80.19,79.2,79.67,4321430,0
+XRT.US,D,20250721,000000,79.975,80.82,79.97,80.39,3601563,0
+XRT.US,D,20250722,000000,82.03,82.99,81.2,82.67,11320725,0
+XRT.US,D,20250723,000000,83.02,83.32,82.33,82.9,7729096,0
+XRT.US,D,20250724,000000,82.48,82.95,81.45,81.53,6315451,0
+XRT.US,D,20250725,000000,81.81,82.1,81.18,81.77,4256409,0
+XRT.US,D,20250728,000000,81.98,82.045,81.19,81.61,4143984,0
+XRT.US,D,20250729,000000,81.59,81.75,80.13,80.23,8722723,0
+XRT.US,D,20250730,000000,80.34,80.68,78.985,79.39,8017737,0
+XRT.US,D,20250731,000000,79.26,79.66,78.31,78.46,7765365,0
+XRT.US,D,20250801,000000,77.905,78.16,76.72,77.85,10631363,0
+XRT.US,D,20250804,000000,78.44,79.58,78.36,79.49,7021398,0
+XRT.US,D,20250805,000000,79.655,80.16,78.98,79.58,6003612,0
+XRT.US,D,20250806,000000,80.05,81.42,80,81.39,5852276,0
+XRT.US,D,20250807,000000,82.3502,82.74,80.86,81.22,5306692,0
+XRT.US,D,20250808,000000,81.96,82,80.63,80.77,3811815,0
+XRT.US,D,20250811,000000,81.12,81.41,80.7,81.03,3805053,0
+XRT.US,D,20250812,000000,81.71,83.25,81.53,83.23,6862980,0
+XRT.US,D,20250813,000000,83.255,85.215,82.85,85.03,6202078,0
+XRT.US,D,20250814,000000,83.71,84.04,83.08,83.75,6405357,0
+XRT.US,D,20250815,000000,83.87,84.23,83.2,83.57,4170811,0
+XRT.US,D,20250818,000000,83.57,84.42,83.465,84.32,2832847,0
+XRT.US,D,20250819,000000,84.45,85.37,83.93,84.25,3107083,0
+XRT.US,D,20250820,000000,83.875,84.159,83.26,83.78,3469107,0
+XRT.US,D,20250821,000000,83.18,83.325,82.49,83.19,4633042,0
+XRT.US,D,20250822,000000,83.665,85.84,83.42,85.28,8224469,0
+XRT.US,D,20250825,000000,85.03,85.03,84.52,84.6,3505157,0
+XRT.US,D,20250826,000000,84.6,85.08,84.27,84.56,3909744,0
+XRT.US,D,20250827,000000,84.95,86.155,84.95,86.09,5965613,0
+XRT.US,D,20250828,000000,86.63,87.15,84.9558,85.31,6246508,0
+XRT.US,D,20250829,000000,85.64,85.705,84.11,84.19,4323305,0
+XRT.US,D,20250902,000000,83.225,84.41,83.1117,84.34,3952398,0
+XRT.US,D,20250903,000000,84.24,85.05,84.22,84.77,3545618,0
+XRT.US,D,20250904,000000,85.43,87.005,85.26,86.97,4426644,0
+XRT.US,D,20250905,000000,87.23,87.72,86.63,87.35,5067163,0
+XRT.US,D,20250908,000000,87.53,87.58,86.52,87.44,5775038,0
+XRT.US,D,20250909,000000,87.31,87.31,85.96,86.71,6337007,0
+XRT.US,D,20250910,000000,86.33,86.71,85.92,86.44,4251739,0
+XRT.US,D,20250911,000000,86.7,88.23,86.54,88.16,3808346,0
+XRT.US,D,20250912,000000,87.72,87.9,86.27,86.34,7134026,0
+XRT.US,D,20250915,000000,86.87,87.69,86.46,87.56,5712587,0
+XRT.US,D,20250916,000000,87.45,87.615,86.54,87.48,3954778,0
+XRT.US,D,20250917,000000,87.55,89.41,87.17,87.66,9110009,0
+XRT.US,D,20250918,000000,87.98,88.98,87.85,88.49,5640413,0
+XRT.US,D,20250919,000000,88.515,88.68,86.81,87.29,3710652,0
+XRT.US,D,20250922,000000,87.5,87.5,86.3,86.68,4414602,0
+XRT.US,D,20250923,000000,86.955,87.8,86.88,86.94,3863620,0
+XRT.US,D,20250924,000000,86.92,87.88,86.92,87.15,4592332,0
+XRT.US,D,20250925,000000,86.09,86.22,85.365,85.67,2532523,0
+XRT.US,D,20250926,000000,85.69,86.7,85.36,86.56,3003212,0
+XRT.US,D,20250929,000000,86.88,86.98,85.74,86.81,2947894,0
+XRT.US,D,20250930,000000,86.79,86.79,85.37,86.18,4121521,0
+XRT.US,D,20251001,000000,86.1,86.8,85.66,86.34,3976501,0
+XRT.US,D,20251002,000000,86.41,86.97,85.91,86.78,2562511,0
+XRT.US,D,20251003,000000,87.05,87.7,86.92,86.99,3650382,0
+XRT.US,D,20251006,000000,87.13,87.21,85.28,85.35,5921195,0
+XRT.US,D,20251007,000000,85.43,85.43,83.895,84.12,7426927,0
+XRT.US,D,20251008,000000,84.525,84.84,84.03,84.51,2596109,0
+XRT.US,D,20251009,000000,84.65,84.69,83.405,83.54,4166538,0
+XRT.US,D,20251010,000000,83.89,84.02,80.875,80.93,10135767,0
+XRT.US,D,20251013,000000,81.97,83.73,81.8,83.63,7925216,0
+XRT.US,D,20251014,000000,82.91,85.44,82.78,84.95,5711553,0
+XRT.US,D,20251015,000000,85.54,86.49,84.94,85.19,3842407,0
+XRT.US,D,20251016,000000,85.37,85.37,83.425,83.96,5298577,0
+XRT.US,D,20251017,000000,83.77,84.45,83.63,84.02,4336565,0
+XRT.US,D,20251020,000000,84.62,85.205,84.51,84.82,3106977,0
+XRT.US,D,20251021,000000,84.75,85.89,84.35,85.3,3353114,0
+XRT.US,D,20251022,000000,85.12,85.36,84.385,84.93,3311413,0
+XRT.US,D,20251023,000000,84.6,85.4,84.26,85.12,3586605,0
+XRT.US,D,20251024,000000,85.9793,85.9793,84.75,84.79,3799707,0
+XRT.US,D,20251027,000000,85.62,86.21,85.22,85.52,2959356,0
+XRT.US,D,20251028,000000,85.31,86.195,84.83,85.43,3409074,0
+XRT.US,D,20251029,000000,84.855,85.015,82.93,83.51,10201968,0
+XRT.US,D,20251030,000000,82.55,82.96,81.015,81.18,7903692,0
+XRT.US,D,20251031,000000,81.08,81.2,80.285,81.03,3877293,0
+XRT.US,D,20251103,000000,80.885,81.105,79.985,81.06,3766729,0
+XRT.US,D,20251104,000000,80.4,80.47,79.695,79.87,4175827,0
+XRT.US,D,20251105,000000,79.99,82.3,79.605,81.2,16396485,0
+XRT.US,D,20251106,000000,80.71,80.7788,78.67,78.81,8987387,0
+XRT.US,D,20251107,000000,78.57,80.275,78.33,79.9,6684847,0
+XRT.US,D,20251110,000000,80.56,80.67,79.61,80.24,4579649,0
+XRT.US,D,20251111,000000,80.8399,81.335,80.58,81,3259697,0
+XRT.US,D,20251112,000000,81.42,82.32,81.395,81.49,4303710,0
+XRT.US,D,20251113,000000,81.44,82.29,80.305,80.5,5730287,0
+XRT.US,D,20251114,000000,79.88,80.52,79.67,80.03,5892588,0
+XRT.US,D,20251117,000000,79.79,80.35,78.355,78.7,6096419,0
+XRT.US,D,20251118,000000,78.12,79.245,77.94,78.68,4879520,0
+XRT.US,D,20251119,000000,79.14,79.14,77.84,78.33,4917612,0
+XRT.US,D,20251120,000000,78.94,79.4,77.24,77.28,6483995,0
+XRT.US,D,20251121,000000,77.69,80.48,77.61,79.94,8776578,0
+XRT.US,D,20251124,000000,80.07,80.32,79.4,79.56,5177988,0
+XRT.US,D,20251125,000000,80.35,83.715,80.35,83.18,7758708,0
+XRT.US,D,20251126,000000,83.31,84.9,83.24,84.42,4206646,0
+XRT.US,D,20251128,000000,84.46,84.69,84.03,84.35,2152504,0
+XRT.US,D,20251201,000000,83.64,85.38,83.52,84.64,4540130,0
+XRT.US,D,20251202,000000,84.8,84.99,83.895,84.27,4281618,0
+XRT.US,D,20251203,000000,84.68,86,84.46,85.47,4223855,0
+XRT.US,D,20251204,000000,85.44,86.07,84.38,85.17,4532737,0
+XRT.US,D,20251205,000000,85.78,87,85.41,86.23,5022831,0
+XRT.US,D,20251208,000000,86.54,86.72,85.58,85.84,5189492,0
+XRT.US,D,20251209,000000,85.28,86.875,85.15,86.73,4952379,0
+XRT.US,D,20251210,000000,86.66,88.32,86.58,87.93,5399504,0
+XRT.US,D,20251211,000000,87.82,89.07,87.82,88.76,5103225,0
+XRT.US,D,20251212,000000,89.02,89.28,87.69,87.89,7095566,0
+XRT.US,D,20251215,000000,88.215,88.445,87.675,87.71,4511850,0
+XRT.US,D,20251216,000000,87.775,88.23,86.825,87.32,4096083,0
+XRT.US,D,20251217,000000,87.7,88.19,87.07,87.24,4318473,0
+XRT.US,D,20251218,000000,87.64,88.53,87.17,87.29,4397151,0
+XRT.US,D,20251219,000000,87.325,87.56,86.89,87.51,4946489,0
+XRT.US,D,20251222,000000,87.535,87.87,86.91,87.15,4661086,0
+XRT.US,D,20251223,000000,87.23,87.32,86.17,86.38,4414426,0
+XRT.US,D,20251224,000000,86.365,87.42,86.34,87.27,2667311,0
+XRT.US,D,20251226,000000,87.2,87.52,86.85,87.23,2394851,0
+XRT.US,D,20251229,000000,86.98,87.26,86.42,86.56,1850459,0
+XRT.US,D,20251230,000000,86.47,86.49,85.92,85.97,1427662,0
+XRT.US,D,20251231,000000,85.97,86.01,85.26,85.29,2335362,0
+XRT.US,D,20260102,000000,85.59,86.2,85.09,85.9,4041354,0
+XRT.US,D,20260105,000000,85.93,87.615,85.61,86.94,4079182,0
+XRT.US,D,20260106,000000,86.94,89.34,86.73,89.06,7135885,0
+XRT.US,D,20260107,000000,88.99,89.52,88.235,88.25,3662819,0
+XRT.US,D,20260108,000000,87.77,90.71,87.77,89.84,7701823,0
+XRT.US,D,20260109,000000,90.19,90.87,88.23,90.09,10930800,0
+XRT.US,D,20260112,000000,88.87,90.545,87.95,89.88,5989213,0
+XRT.US,D,20260113,000000,90.17,90.46,89.85,90.39,3264978,0
+XRT.US,D,20260114,000000,90.27,90.8,89.355,89.78,7811052,0
+XRT.US,D,20260115,000000,89.83,91.25,89.46,90.88,4246739,0
+XRT.US,D,20260116,000000,90.8,90.865,90.095,90.42,2862748,0
+XRT.US,D,20260120,000000,88.93,89.74,88.27,88.82,5448819,0
+XRT.US,D,20260121,000000,89.6,90.97,89.265,90.39,4197997,0
+XRT.US,D,20260122,000000,90.995,91.65,89.485,89.68,4253621,0
+XRT.US,D,20260123,000000,89.55,90,88.48,88.86,3781384,0
+XRT.US,D,20260126,000000,89.03,89.39,88.39,88.79,2239220,0
+XRT.US,D,20260127,000000,88.91,89.03,87.68,88.42,2904059,0
+XRT.US,D,20260128,000000,88.76,88.775,86.89,87.35,4634786,0
+XRT.US,D,20260129,000000,87.13,87.61,85.92,86.35,4527301,0
+XRT.US,D,20260130,000000,86.07,86.93,85.68,86.33,5257630,0
+XRT.US,D,20260202,000000,86.33,87.98,85.85,87.95,5228672,0
+XRT.US,D,20260203,000000,87.78,89.4,87.48,88.11,7801240,0
+XRT.US,D,20260204,000000,88.63,89.83,88.1,89.38,6657749,0
+XRT.US,D,20260205,000000,88.85,89.37,87.0101,87.26,4807235,0
+XRT.US,D,20260206,000000,87.87,89.8,87.7,89.73,5351425,0
+XRT.US,D,20260209,000000,89.69,89.87,88.68,89.04,4401529,0
+XRT.US,D,20260210,000000,88.74,89.06,87.39,87.47,5194527,0
+XRT.US,D,20260211,000000,87.9,88.49,86.985,87.27,3257727,0
+XRT.US,D,20260212,000000,87.99,88.89,86.05,86.43,4941285,0
+XRT.US,D,20260213,000000,86.81,88.12,86.2,87.84,8070013,0
+XRT.US,D,20260217,000000,88.05,88.87,86.41,87.4,4437159,0
+XRT.US,D,20260218,000000,87.395,88.65,86.925,88.05,5681909,0
diff --git a/daily/us/nyse etfs/2/xshq.us.txt b/daily/us/nyse etfs/2/xshq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fe5ce399c035f5f0315eb4e509b9aee67260b5b
--- /dev/null
+++ b/daily/us/nyse etfs/2/xshq.us.txt	
@@ -0,0 +1,2224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSHQ.US,D,20170410,000000,22.8658,22.8658,22.7542,22.7542,323.32888189595,0
+XSHQ.US,D,20170411,000000,22.7542,22.7542,22.7542,22.7542,0,0
+XSHQ.US,D,20170412,000000,22.7542,22.7542,22.7542,22.7542,0,0
+XSHQ.US,D,20170413,000000,22.7542,22.7542,22.7542,22.7542,0,0
+XSHQ.US,D,20170417,000000,22.4662,22.4662,22.4662,22.4662,142.91339293833,0
+XSHQ.US,D,20170418,000000,22.5036,22.5036,22.5036,22.5036,160.14408570395,0
+XSHQ.US,D,20170419,000000,22.5036,22.5036,22.5036,22.5036,0,0
+XSHQ.US,D,20170420,000000,22.5036,22.5036,22.5036,22.5036,0,0
+XSHQ.US,D,20170421,000000,23.1538,23.1538,23.1538,23.1538,212.84973416348,0
+XSHQ.US,D,20170424,000000,23.1538,23.1538,23.1538,23.1538,0,0
+XSHQ.US,D,20170425,000000,23.7763,23.7763,23.7763,23.7763,121.62841952199,0
+XSHQ.US,D,20170426,000000,23.7763,23.7763,23.7763,23.7763,0,0
+XSHQ.US,D,20170427,000000,23.7763,23.7763,23.7763,23.7763,0,0
+XSHQ.US,D,20170428,000000,23.7763,23.7763,23.7763,23.7763,0,0
+XSHQ.US,D,20170501,000000,23.6194,23.7093,23.6194,23.7093,212.84973416348,0
+XSHQ.US,D,20170502,000000,23.6914,23.6914,23.5268,23.5268,751.05549054827,0
+XSHQ.US,D,20170503,000000,23.5268,23.5268,23.5268,23.5268,0,0
+XSHQ.US,D,20170504,000000,23.5268,23.5268,23.5268,23.5268,0,0
+XSHQ.US,D,20170505,000000,23.5268,23.5268,23.5268,23.5268,0,0
+XSHQ.US,D,20170508,000000,23.5268,23.5268,23.5268,23.5268,0,0
+XSHQ.US,D,20170509,000000,23.6639,23.6639,23.5287,23.5287,269.60966327374,0
+XSHQ.US,D,20170510,000000,23.5287,23.5287,23.5287,23.5287,0,0
+XSHQ.US,D,20170511,000000,23.435,23.435,23.4063,23.4063,431.78088930306,0
+XSHQ.US,D,20170512,000000,23.4063,23.4063,23.4063,23.4063,0,0
+XSHQ.US,D,20170515,000000,23.4063,23.4063,23.4063,23.4063,0,0
+XSHQ.US,D,20170516,000000,23.4063,23.4063,23.4063,23.4063,0,0
+XSHQ.US,D,20170517,000000,23.0807,23.0807,23.0807,23.0807,130.75055098614,0
+XSHQ.US,D,20170518,000000,23.0807,23.0807,23.0807,23.0807,0,0
+XSHQ.US,D,20170519,000000,23.0807,23.0807,23.0807,23.0807,0,0
+XSHQ.US,D,20170522,000000,23.0807,23.0807,23.0807,23.0807,0,0
+XSHQ.US,D,20170523,000000,23.0807,23.0807,23.0807,23.0807,0,0
+XSHQ.US,D,20170524,000000,23.1824,23.1824,23.1824,23.1824,130.75055098614,0
+XSHQ.US,D,20170525,000000,23.1824,23.1824,23.1824,23.1824,0,0
+XSHQ.US,D,20170526,000000,23.1824,23.1824,23.1824,23.1824,0,0
+XSHQ.US,D,20170530,000000,23.1083,23.1083,23.1083,23.1083,104.39772675638,0
+XSHQ.US,D,20170531,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170601,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170602,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170605,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170606,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170607,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170608,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170609,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170612,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170613,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170614,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170615,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170616,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170619,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170620,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170621,000000,23.1083,23.1083,23.1083,23.1083,0,0
+XSHQ.US,D,20170622,000000,23.2435,23.2435,23.216,23.216,536.17861605943,0
+XSHQ.US,D,20170623,000000,23.216,23.216,23.216,23.216,0,0
+XSHQ.US,D,20170626,000000,23.216,23.216,23.216,23.216,0,0
+XSHQ.US,D,20170627,000000,23.358,23.358,23.358,23.358,536.17861605943,0
+XSHQ.US,D,20170628,000000,23.358,23.358,23.358,23.358,0,0
+XSHQ.US,D,20170629,000000,23.358,23.358,23.358,23.358,0,0
+XSHQ.US,D,20170630,000000,23.358,23.358,23.358,23.358,0,0
+XSHQ.US,D,20170703,000000,23.358,23.358,23.358,23.358,0,0
+XSHQ.US,D,20170705,000000,23.358,23.358,23.358,23.358,0,0
+XSHQ.US,D,20170706,000000,23.358,23.358,23.358,23.358,0,0
+XSHQ.US,D,20170707,000000,23.3798,23.3798,23.3461,23.3461,861.53463828075,0
+XSHQ.US,D,20170710,000000,23.3856,23.3956,23.3856,23.3956,346.64099563767,0
+XSHQ.US,D,20170711,000000,23.2624,23.2624,23.2525,23.2525,1073.3708022815,0
+XSHQ.US,D,20170712,000000,23.2525,23.2525,23.2525,23.2525,0,0
+XSHQ.US,D,20170713,000000,23.2525,23.2525,23.2525,23.2525,0,0
+XSHQ.US,D,20170714,000000,23.5544,23.5623,23.5544,23.5623,230.0804269291,0
+XSHQ.US,D,20170717,000000,23.5918,23.6914,23.5918,23.6914,965.93236503713,0
+XSHQ.US,D,20170718,000000,23.6914,23.6914,23.6914,23.6914,0,0
+XSHQ.US,D,20170719,000000,23.6914,23.6914,23.6914,23.6914,0,0
+XSHQ.US,D,20170720,000000,23.6914,23.6914,23.6914,23.6914,0,0
+XSHQ.US,D,20170721,000000,23.7093,23.7093,23.7093,23.7093,167.23907684274,0
+XSHQ.US,D,20170724,000000,23.6599,23.6599,23.6599,23.6599,104.39772675638,0
+XSHQ.US,D,20170725,000000,23.6599,23.6599,23.6599,23.6599,0,0
+XSHQ.US,D,20170726,000000,23.6599,23.6599,23.6599,23.6599,0,0
+XSHQ.US,D,20170727,000000,23.6599,23.6599,23.6599,23.6599,0,0
+XSHQ.US,D,20170728,000000,23.5918,23.5918,23.5918,23.5918,104.39772675638,0
+XSHQ.US,D,20170731,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170801,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170802,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170803,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170804,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170807,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170808,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170809,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170810,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170811,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170814,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170815,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170816,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170817,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170818,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170821,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170822,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170823,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170824,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170825,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170828,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170829,000000,23.5918,23.5918,23.5918,23.5918,0,0
+XSHQ.US,D,20170830,000000,22.3902,22.3902,22.3902,22.3902,104.39772675638,0
+XSHQ.US,D,20170831,000000,22.3902,22.3902,22.3902,22.3902,0,0
+XSHQ.US,D,20170901,000000,22.3902,22.3902,22.3902,22.3902,0,0
+XSHQ.US,D,20170905,000000,22.3902,22.3902,22.3902,22.3902,0,0
+XSHQ.US,D,20170906,000000,22.3902,22.3902,22.3902,22.3902,0,0
+XSHQ.US,D,20170907,000000,22.3902,22.3902,22.3902,22.3902,0,0
+XSHQ.US,D,20170908,000000,22.4267,22.4267,22.4267,22.4267,212.84973416348,0
+XSHQ.US,D,20170911,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170912,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170913,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170914,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170915,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170918,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170919,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170920,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170921,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170922,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170925,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170926,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170927,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170928,000000,22.4267,22.4267,22.4267,22.4267,0,0
+XSHQ.US,D,20170929,000000,24.384,24.384,24.384,24.384,286.84035603936,0
+XSHQ.US,D,20171002,000000,24.4009,24.4009,24.4009,24.4009,249.33826002007,0
+XSHQ.US,D,20171003,000000,24.466,24.466,24.466,24.466,104.39772675638,0
+XSHQ.US,D,20171004,000000,24.5972,24.5972,24.5913,24.5913,1286.220536445,0
+XSHQ.US,D,20171005,000000,24.5913,24.5913,24.5913,24.5913,0,0
+XSHQ.US,D,20171006,000000,24.5913,24.5913,24.5913,24.5913,0,0
+XSHQ.US,D,20171009,000000,24.3377,24.3377,24.3377,24.3377,0,0
+XSHQ.US,D,20171010,000000,24.3377,24.3377,24.3377,24.3377,0,0
+XSHQ.US,D,20171011,000000,24.3377,24.3377,24.3377,24.3377,50.678508134162,0
+XSHQ.US,D,20171012,000000,24.3377,24.4107,24.3377,24.4009,963.90522471176,0
+XSHQ.US,D,20171013,000000,24.4009,24.4009,24.4009,24.4009,0,0
+XSHQ.US,D,20171016,000000,24.2923,24.3013,24.2923,24.3013,212.84973416348,0
+XSHQ.US,D,20171017,000000,24.3013,24.3013,24.3013,24.3013,269.60966327374,0
+XSHQ.US,D,20171018,000000,24.4955,24.4955,24.4955,24.4955,292.92177701546,0
+XSHQ.US,D,20171019,000000,24.4955,24.4955,24.4955,24.4955,358.80383758987,0
+XSHQ.US,D,20171020,000000,24.5075,24.5075,24.5075,24.5075,153.04909456517,0
+XSHQ.US,D,20171023,000000,24.461,24.461,24.4305,24.4305,429.75374897769,0
+XSHQ.US,D,20171024,000000,24.4305,24.4305,24.4305,24.4305,0,0
+XSHQ.US,D,20171025,000000,24.4305,24.4305,24.4305,24.4305,46.624227483429,0
+XSHQ.US,D,20171026,000000,24.5055,24.5055,24.5055,24.5055,105.41129691906,0
+XSHQ.US,D,20171027,000000,24.5972,24.5972,24.5972,24.5972,319.27460124522,0
+XSHQ.US,D,20171030,000000,24.2608,24.3101,24.2372,24.248,4599.5813982566,0
+XSHQ.US,D,20171031,000000,24.248,24.248,24.248,24.248,4799.2547203051,0
+XSHQ.US,D,20171101,000000,24.248,24.248,24.248,24.248,0,0
+XSHQ.US,D,20171102,000000,24.248,24.248,24.248,24.248,66.895630737094,0
+XSHQ.US,D,20171103,000000,24.244,24.244,24.1108,24.1661,22198.200132925,0
+XSHQ.US,D,20171106,000000,24.1661,24.1661,24.1661,24.1661,18.244262928298,0
+XSHQ.US,D,20171107,000000,24.1661,24.1661,24.1661,24.1661,20.271403253665,0
+XSHQ.US,D,20171108,000000,24.1661,24.1661,24.1661,24.1661,0,0
+XSHQ.US,D,20171109,000000,24.1661,24.1661,24.1661,24.1661,19.257833090981,0
+XSHQ.US,D,20171110,000000,24.1661,24.1661,24.1661,24.1661,0,0
+XSHQ.US,D,20171113,000000,24.1661,24.1661,24.1661,24.1661,0,0
+XSHQ.US,D,20171114,000000,24.0023,24.0023,24.0023,24.0023,104.39772675638,0
+XSHQ.US,D,20171115,000000,24.0023,24.0023,24.0023,24.0023,0,0
+XSHQ.US,D,20171116,000000,24.0023,24.0023,24.0023,24.0023,0,0
+XSHQ.US,D,20171117,000000,24.5212,24.5449,24.5055,24.5134,27164.693930073,0
+XSHQ.US,D,20171120,000000,24.6643,24.6643,24.6643,24.6643,105.41129691906,0
+XSHQ.US,D,20171121,000000,24.6643,24.6643,24.6643,24.6643,0,0
+XSHQ.US,D,20171122,000000,24.9534,24.9534,24.6545,24.6545,6115.8823616307,0
+XSHQ.US,D,20171124,000000,24.9366,24.9366,24.8882,24.8882,1071.3436619562,0
+XSHQ.US,D,20171127,000000,24.9081,24.9081,24.9081,24.9081,157.1033752159,0
+XSHQ.US,D,20171128,000000,25.0816,25.0916,25.0727,25.0816,750.04192038559,0
+XSHQ.US,D,20171129,000000,25.0816,25.0816,25.0816,25.0816,802.74756884513,0
+XSHQ.US,D,20171130,000000,25.0816,25.0816,25.0816,25.0816,0,0
+XSHQ.US,D,20171201,000000,25.2601,25.3776,24.9978,24.9978,2857.2542886041,0
+XSHQ.US,D,20171204,000000,25.6311,25.6311,25.3154,25.3154,878.76533104637,0
+XSHQ.US,D,20171205,000000,25.1843,25.2701,25.1744,25.1744,968.97307552517,0
+XSHQ.US,D,20171206,000000,24.8981,24.8981,24.7473,24.7473,643.61705330385,0
+XSHQ.US,D,20171207,000000,25.1941,25.1941,24.8596,24.8596,1395.6861140148,0
+XSHQ.US,D,20171208,000000,24.8596,24.8596,24.8596,24.8596,0,0
+XSHQ.US,D,20171211,000000,24.8596,24.8596,24.8596,24.8596,0,0
+XSHQ.US,D,20171212,000000,24.9879,24.9879,24.9879,24.9879,546.31431768626,0
+XSHQ.US,D,20171213,000000,24.9879,24.9879,24.9879,24.9879,554.42287898774,0
+XSHQ.US,D,20171214,000000,24.9879,24.9879,24.9879,24.9879,58.787069435627,0
+XSHQ.US,D,20171215,000000,25.2128,25.2128,25.2128,25.2128,104.39772675638,0
+XSHQ.US,D,20171218,000000,25.3786,25.3954,25.3214,25.3954,2385.9441629563,0
+XSHQ.US,D,20171220,000000,25.3954,25.3954,25.3954,25.3954,17.230692765615,0
+XSHQ.US,D,20171221,000000,25.5671,25.5671,25.5671,25.5671,320.2881714079,0
+XSHQ.US,D,20171222,000000,26.016,26.016,26.016,26.016,98.316305780274,0
+XSHQ.US,D,20171227,000000,25.4152,25.4152,25.3944,25.3944,395.29236344646,0
+XSHQ.US,D,20171228,000000,25.3944,25.3944,25.3944,25.3944,550.368598337,0
+XSHQ.US,D,20171229,000000,25.2838,25.2838,25.2838,25.2838,159.13051554127,0
+XSHQ.US,D,20180102,000000,25.6194,25.6194,25.4743,25.4743,449.01158206868,0
+XSHQ.US,D,20180103,000000,25.4743,25.4743,25.4743,25.4743,539.21932654748,0
+XSHQ.US,D,20180104,000000,25.5207,25.5207,25.5207,25.5207,435.83516995379,0
+XSHQ.US,D,20180105,000000,25.5207,25.5207,25.5207,25.5207,492.59509906406,0
+XSHQ.US,D,20180108,000000,25.5207,25.5207,25.5207,25.5207,57.773499272945,0
+XSHQ.US,D,20180109,000000,25.5207,25.5207,25.5207,25.5207,7.0949911387827,0
+XSHQ.US,D,20180110,000000,25.5207,25.5207,25.5207,25.5207,2633.2552826511,0
+XSHQ.US,D,20180111,000000,25.5207,25.5207,25.5207,25.5207,2685.9609311106,0
+XSHQ.US,D,20180112,000000,26.1511,26.1838,26.0297,26.0603,5866.5441016106,0
+XSHQ.US,D,20180116,000000,27.0627,27.0627,26.081,26.081,61552.088839428,0
+XSHQ.US,D,20180117,000000,26.022,26.022,25.9963,25.9963,1785.9106266479,0
+XSHQ.US,D,20180118,000000,26.2093,26.2093,26.0248,26.0248,3559.6584113435,0
+XSHQ.US,D,20180119,000000,26.5961,26.5961,26.1649,26.3513,10891.824968194,0
+XSHQ.US,D,20180122,000000,26.3416,26.4086,26.3238,26.4086,2427.5005396263,0
+XSHQ.US,D,20180123,000000,26.38,26.3948,26.38,26.3948,518.94792329382,0
+XSHQ.US,D,20180124,000000,26.3948,26.3948,26.3948,26.3948,527.05648459529,0
+XSHQ.US,D,20180125,000000,26.1275,26.1275,26.1195,26.1195,827.07325274952,0
+XSHQ.US,D,20180126,000000,26.1195,26.1195,26.1195,26.1195,112.50628805784,0
+XSHQ.US,D,20180129,000000,26.4086,26.4086,26.4086,26.4086,162.17122602932,0
+XSHQ.US,D,20180130,000000,26.1285,26.1285,26.1285,26.1285,164.19836635468,0
+XSHQ.US,D,20180131,000000,25.9114,25.9114,25.9114,25.9114,153.04909456517,0
+XSHQ.US,D,20180202,000000,25.7338,25.7722,25.7338,25.7722,437.86231027916,0
+XSHQ.US,D,20180205,000000,25.2838,25.2838,25.2838,25.2838,160.14408570395,0
+XSHQ.US,D,20180206,000000,24.9317,24.9317,24.9317,24.9317,105.41129691906,0
+XSHQ.US,D,20180207,000000,24.9119,24.9188,24.9091,24.9188,2115.32092952,0
+XSHQ.US,D,20180208,000000,24.9188,24.9188,24.9188,24.9188,2.0271403253665,0
+XSHQ.US,D,20180209,000000,24.1365,24.2874,24.1365,24.2874,1178.7820992006,0
+XSHQ.US,D,20180212,000000,24.2874,24.2874,24.2874,24.2874,2.0271403253665,0
+XSHQ.US,D,20180214,000000,24.2874,24.2874,24.2874,24.2874,1.0135701626832,0
+XSHQ.US,D,20180215,000000,24.2874,24.2874,24.2874,24.2874,19.257833090981,0
+XSHQ.US,D,20180216,000000,25.4249,25.4249,25.4249,25.4249,593.95211533238,0
+XSHQ.US,D,20180220,000000,25.4249,25.4249,25.4249,25.4249,49.664937971478,0
+XSHQ.US,D,20180221,000000,25.2838,25.2838,25.2838,25.2838,155.07623489054,0
+XSHQ.US,D,20180222,000000,25.3154,25.3154,25.3154,25.3154,130.75055098614,0
+XSHQ.US,D,20180223,000000,25.6094,25.6094,25.6094,25.6094,267.58252294838,0
+XSHQ.US,D,20180226,000000,25.5434,25.5434,25.5434,25.5434,391.23808279573,0
+XSHQ.US,D,20180227,000000,25.5434,25.5434,25.5434,25.5434,1.0135701626832,0
+XSHQ.US,D,20180228,000000,25.3312,25.3914,25.1714,25.1783,4116.1084306566,0
+XSHQ.US,D,20180301,000000,25.1783,25.1783,25.1783,25.1783,59.800639598311,0
+XSHQ.US,D,20180302,000000,24.7501,24.9021,24.7323,24.76,90733.78739324,0
+XSHQ.US,D,20180305,000000,24.6959,24.7453,24.5972,24.5972,1418.9982277565,0
+XSHQ.US,D,20180306,000000,25.2611,25.2611,25.2611,25.2611,344.6138553123,0
+XSHQ.US,D,20180307,000000,25.5848,25.5848,25.5848,25.5848,642.60348314117,0
+XSHQ.US,D,20180308,000000,25.5394,25.5582,25.5394,25.5582,747.00120989755,0
+XSHQ.US,D,20180309,000000,25.866,26.0238,25.866,26.0238,510.83936199235,0
+XSHQ.US,D,20180312,000000,26.0238,26.0238,26.0238,26.0238,9.1221314641491,0
+XSHQ.US,D,20180313,000000,26.0238,26.0238,26.0238,26.0238,9.1221314641491,0
+XSHQ.US,D,20180314,000000,26.0238,26.0238,26.0238,26.0238,9.1221314641491,0
+XSHQ.US,D,20180315,000000,26.3238,26.3238,26.3238,26.3238,1.0135701626832,0
+XSHQ.US,D,20180316,000000,25.9212,25.9212,25.9212,25.9212,328.39673270937,0
+XSHQ.US,D,20180319,000000,25.9212,25.9212,25.9212,25.9212,9.1221314641491,0
+XSHQ.US,D,20180320,000000,25.9203,25.9203,25.9203,25.9203,1.0135701626832,0
+XSHQ.US,D,20180321,000000,25.8729,25.935,25.8729,25.935,1554.8166295561,0
+XSHQ.US,D,20180322,000000,25.6607,25.6607,25.6607,25.6607,104.39772675638,0
+XSHQ.US,D,20180323,000000,25.6607,25.6607,25.6607,25.6607,8.1085613014659,0
+XSHQ.US,D,20180326,000000,24.9031,24.9031,24.9031,24.9031,215.89044465153,0
+XSHQ.US,D,20180327,000000,24.9178,24.9178,24.9178,24.9178,105.41129691906,0
+XSHQ.US,D,20180328,000000,24.9178,24.9178,24.9178,24.9178,9.1221314641491,0
+XSHQ.US,D,20180329,000000,25.0273,25.0273,25.0273,25.0273,104.39772675638,0
+XSHQ.US,D,20180402,000000,25.0273,25.0273,25.0273,25.0273,10.135701626832,0
+XSHQ.US,D,20180403,000000,25.0273,25.0273,25.0273,25.0273,54.732788784895,0
+XSHQ.US,D,20180404,000000,25.0273,25.0273,25.0273,25.0273,9.1221314641491,0
+XSHQ.US,D,20180405,000000,25.0273,25.0273,25.0273,25.0273,49.664937971478,0
+XSHQ.US,D,20180406,000000,25.0273,25.0273,25.0273,25.0273,15.203552440249,0
+XSHQ.US,D,20180409,000000,26.2656,26.2656,26.2656,26.2656,16.217122602932,0
+XSHQ.US,D,20180410,000000,26.2656,26.2656,26.2656,26.2656,9.1221314641491,0
+XSHQ.US,D,20180411,000000,26.2656,26.2656,26.2656,26.2656,9.1221314641491,0
+XSHQ.US,D,20180412,000000,26.2656,26.2656,26.2656,26.2656,20.271403253665,0
+XSHQ.US,D,20180413,000000,26.2656,26.2656,26.2656,26.2656,9.1221314641491,0
+XSHQ.US,D,20180416,000000,26.2656,26.2656,26.2656,26.2656,104.39772675638,0
+XSHQ.US,D,20180417,000000,26.2656,26.2656,26.2656,26.2656,20.271403253665,0
+XSHQ.US,D,20180418,000000,26.2656,26.2656,26.2656,26.2656,9.1221314641491,0
+XSHQ.US,D,20180419,000000,25.641,25.641,25.641,25.641,111.49271789516,0
+XSHQ.US,D,20180420,000000,25.641,25.641,25.641,25.641,9.1221314641491,0
+XSHQ.US,D,20180423,000000,25.4812,25.5177,25.4812,25.5177,751.05549054827,0
+XSHQ.US,D,20180424,000000,25.3865,25.3865,25.3865,25.3865,1323.7226324644,0
+XSHQ.US,D,20180425,000000,25.3865,25.3865,25.3865,25.3865,3.0407104880497,0
+XSHQ.US,D,20180426,000000,25.6371,25.6371,25.6371,25.6371,267.58252294838,0
+XSHQ.US,D,20180427,000000,25.6371,25.6371,25.6371,25.6371,9.1221314641491,0
+XSHQ.US,D,20180430,000000,25.6371,25.6371,25.6371,25.6371,9.1221314641491,0
+XSHQ.US,D,20180501,000000,25.6371,25.6371,25.6371,25.6371,76.017762201243,0
+XSHQ.US,D,20180502,000000,25.6371,25.6371,25.6371,25.6371,9.1221314641491,0
+XSHQ.US,D,20180503,000000,25.6371,25.6371,25.6371,25.6371,9.1221314641491,0
+XSHQ.US,D,20180504,000000,25.6371,25.6371,25.6371,25.6371,9.1221314641491,0
+XSHQ.US,D,20180507,000000,25.6371,25.6371,25.6371,25.6371,9.1221314641491,0
+XSHQ.US,D,20180508,000000,26.01,26.01,26.01,26.01,246.29754953203,0
+XSHQ.US,D,20180509,000000,26.2656,26.2656,26.2656,26.2656,5.0678508134162,0
+XSHQ.US,D,20180510,000000,26.2656,26.2656,26.2656,26.2656,18.244262928298,0
+XSHQ.US,D,20180511,000000,26.2656,26.2656,26.2656,26.2656,9.1221314641491,0
+XSHQ.US,D,20180514,000000,26.2656,26.2656,26.2656,26.2656,9.1221314641491,0
+XSHQ.US,D,20180515,000000,26.4086,26.4086,26.3406,26.3406,842.27680518977,0
+XSHQ.US,D,20180516,000000,26.747,26.747,26.747,26.747,553.40930882504,0
+XSHQ.US,D,20180517,000000,26.747,26.747,26.747,26.747,88.180604153442,0
+XSHQ.US,D,20180518,000000,26.8526,26.8526,26.8526,26.8526,264.54181246032,0
+XSHQ.US,D,20180521,000000,26.8526,26.8526,26.8526,26.8526,1.0135701626832,0
+XSHQ.US,D,20180522,000000,26.8526,26.8526,26.8526,26.8526,9.1221314641491,0
+XSHQ.US,D,20180523,000000,26.8259,26.8259,26.8259,26.8259,175.3476381442,0
+XSHQ.US,D,20180524,000000,28.1441,28.1441,28.1441,28.1441,6.0814209760994,0
+XSHQ.US,D,20180525,000000,28.1441,28.1441,28.1441,28.1441,111.49271789516,0
+XSHQ.US,D,20180529,000000,26.9601,26.9601,26.9315,26.9315,2271.4107345731,0
+XSHQ.US,D,20180530,000000,26.9315,26.9315,26.9315,26.9315,9.1221314641491,0
+XSHQ.US,D,20180531,000000,26.9315,26.9315,26.9315,26.9315,6.0814209760994,0
+XSHQ.US,D,20180601,000000,26.9315,26.9315,26.9315,26.9315,2.0271403253665,0
+XSHQ.US,D,20180604,000000,27.2246,27.3922,27.2147,27.3745,3272.8180553042,0
+XSHQ.US,D,20180605,000000,27.3745,27.3745,27.3745,27.3745,93.248454966858,0
+XSHQ.US,D,20180606,000000,27.8352,27.8352,27.7781,27.7781,1342.9804655553,0
+XSHQ.US,D,20180607,000000,27.8619,27.9458,27.8619,27.9458,944.64739162078,0
+XSHQ.US,D,20180608,000000,27.8965,27.8965,27.8965,27.8965,159.13051554127,0
+XSHQ.US,D,20180611,000000,28.445,28.445,28.445,28.445,30.407104880497,0
+XSHQ.US,D,20180612,000000,28.1342,28.1342,28.1323,28.1323,229.06685676641,0
+XSHQ.US,D,20180613,000000,28.1056,28.1056,27.8728,27.8728,968.97307552517,0
+XSHQ.US,D,20180614,000000,27.8728,27.8728,27.8728,27.8728,6.0814209760994,0
+XSHQ.US,D,20180615,000000,27.8728,27.8728,27.8728,27.8728,79.058472689292,0
+XSHQ.US,D,20180618,000000,28.0918,28.0918,28.0918,28.0918,177.37477846957,0
+XSHQ.US,D,20180619,000000,28.0918,28.0918,28.0918,28.0918,9.1221314641491,0
+XSHQ.US,D,20180620,000000,28.2901,28.2901,28.2901,28.2901,404.41449491061,0
+XSHQ.US,D,20180621,000000,28.2328,28.2328,28.2328,28.2328,105.41129691906,0
+XSHQ.US,D,20180622,000000,28.2328,28.2328,28.2328,28.2328,1.0135701626832,0
+XSHQ.US,D,20180625,000000,27.5156,27.5156,27.5156,27.5156,196.63261156055,0
+XSHQ.US,D,20180626,000000,27.5156,27.5156,27.5156,27.5156,15.203552440249,0
+XSHQ.US,D,20180627,000000,27.4436,27.4436,27.3499,27.3499,319.27460124522,0
+XSHQ.US,D,20180628,000000,27.1131,27.1131,27.1131,27.1131,1.0135701626832,0
+XSHQ.US,D,20180629,000000,27.4455,27.4455,27.4455,27.4455,259.47396164691,0
+XSHQ.US,D,20180702,000000,27.4062,27.6962,27.3499,27.6962,1030249.4732804,0
+XSHQ.US,D,20180703,000000,27.6962,27.7731,27.6873,27.7731,3687.3682518417,0
+XSHQ.US,D,20180705,000000,29.1346,29.1346,27.7297,27.998,4467.8172771077,0
+XSHQ.US,D,20180706,000000,28.1204,28.2318,28.1204,28.2318,23617.198360681,0
+XSHQ.US,D,20180709,000000,28.2733,28.4696,28.2605,28.3926,19841.649504687,0
+XSHQ.US,D,20180710,000000,28.2841,28.4598,28.1036,28.4499,11612.473353863,0
+XSHQ.US,D,20180711,000000,28.1165,28.1865,28.1165,28.1204,4405.989497184,0
+XSHQ.US,D,20180712,000000,27.9221,28.2052,27.8095,28.1204,8087.2763280496,0
+XSHQ.US,D,20180713,000000,28.1303,28.298,28.077,28.077,3487.694929793,0
+XSHQ.US,D,20180716,000000,28.0543,28.0543,27.9448,27.9448,10460.044078891,0
+XSHQ.US,D,20180717,000000,28.3443,28.3443,28.1885,28.2743,221164.05020797,0
+XSHQ.US,D,20180718,000000,28.2793,28.4401,28.2793,28.3859,8493.7179632855,0
+XSHQ.US,D,20180719,000000,28.5554,28.7094,28.5554,28.7094,3454.2471144244,0
+XSHQ.US,D,20180720,000000,28.7489,28.8781,28.6078,28.6127,39265.708102349,0
+XSHQ.US,D,20180723,000000,28.6078,28.7192,28.6078,28.6443,2489.32831955,0
+XSHQ.US,D,20180724,000000,28.8634,28.8634,28.2793,28.3483,1951.1225631653,0
+XSHQ.US,D,20180725,000000,28.4203,28.4203,28.3513,28.4193,2183.2301304197,0
+XSHQ.US,D,20180726,000000,28.6759,28.7962,28.6561,28.6837,10276.587879445,0
+XSHQ.US,D,20180727,000000,28.2052,28.3849,28.1036,28.1184,4170.8412194415,0
+XSHQ.US,D,20180730,000000,28.0346,28.0493,28.0267,28.0267,1038.9094167503,0
+XSHQ.US,D,20180731,000000,28.2704,28.3453,28.2654,28.3453,2712.3137553403,0
+XSHQ.US,D,20180801,000000,28.3266,28.3266,28.2793,28.2793,4337.0667261216,0
+XSHQ.US,D,20180802,000000,28.4914,28.665,28.4914,28.665,4007.6564232495,0
+XSHQ.US,D,20180803,000000,28.665,28.665,28.4983,28.4983,1788.9513371359,0
+XSHQ.US,D,20180806,000000,28.6404,28.7874,28.6404,28.7094,5631.3958238681,0
+XSHQ.US,D,20180807,000000,29.0123,29.0123,28.7192,28.7302,4513.4279344284,0
+XSHQ.US,D,20180808,000000,28.5644,28.7292,28.5644,28.6887,4808.3768517692,0
+XSHQ.US,D,20180809,000000,28.7075,28.7183,28.6719,28.7183,2184.2437005824,0
+XSHQ.US,D,20180810,000000,28.7775,28.7775,28.6571,28.6621,1807.1956000642,0
+XSHQ.US,D,20180813,000000,28.6837,28.7192,28.4292,28.5901,906.13172543881,0
+XSHQ.US,D,20180814,000000,28.7094,28.9481,28.7094,28.9008,8171.4026515522,0
+XSHQ.US,D,20180815,000000,28.4322,28.4322,28.4322,28.4322,802.74756884513,0
+XSHQ.US,D,20180816,000000,28.7006,28.7962,28.7006,28.7962,2423.4462589756,0
+XSHQ.US,D,20180817,000000,28.8702,28.8702,28.8702,28.8702,235.14827774251,0
+XSHQ.US,D,20180820,000000,28.9767,28.9767,28.9767,28.9767,336.50529401084,0
+XSHQ.US,D,20180821,000000,29.2846,29.3803,29.2846,29.3803,1645.0243740349,0
+XSHQ.US,D,20180822,000000,30.6777,30.6777,29.3517,29.4465,4123.2034217954,0
+XSHQ.US,D,20180823,000000,29.3103,29.4839,29.3103,29.4622,3474.5185176782,0
+XSHQ.US,D,20180824,000000,29.5095,29.5658,29.4839,29.4839,1805.1684597388,0
+XSHQ.US,D,20180827,000000,29.6131,29.6131,29.6131,29.6131,215.89044465153,0
+XSHQ.US,D,20180828,000000,29.5934,29.6616,29.5441,29.5845,5299.9583806706,0
+XSHQ.US,D,20180829,000000,29.55,29.7098,29.55,29.7,15709.323951427,0
+XSHQ.US,D,20180830,000000,29.5786,29.624,29.5786,29.624,1456.5003237758,0
+XSHQ.US,D,20180831,000000,29.7286,29.7286,29.6763,29.6763,515.90721280577,0
+XSHQ.US,D,20180904,000000,29.6763,29.8204,29.6388,29.7878,6167.5744399275,0
+XSHQ.US,D,20180905,000000,29.6516,29.8401,29.6033,29.8311,6666.2509599676,0
+XSHQ.US,D,20180906,000000,29.6131,29.6616,29.4721,29.4839,8531.2200593049,0
+XSHQ.US,D,20180907,000000,29.5007,29.5007,29.2383,29.2383,3531.2784467884,0
+XSHQ.US,D,20180910,000000,29.3467,29.3467,29.2678,29.335,3224.1666874953,0
+XSHQ.US,D,20180911,000000,29.3862,29.4365,29.2944,29.336,3050.8461896765,0
+XSHQ.US,D,20180912,000000,29.2107,29.249,29.1534,29.249,3276.8723359549,0
+XSHQ.US,D,20180913,000000,29.6693,29.6693,29.1119,29.1919,19266.955222445,0
+XSHQ.US,D,20180914,000000,29.5095,29.5095,29.1722,29.3448,1345.0076058807,0
+XSHQ.US,D,20180917,000000,29.0409,29.0626,28.9837,28.9837,2252.1529014822,0
+XSHQ.US,D,20180918,000000,28.96,29.0872,28.96,29.031,5737.8206909498,0
+XSHQ.US,D,20180919,000000,28.7489,28.7489,28.6551,28.6551,5839.1777072182,0
+XSHQ.US,D,20180920,000000,28.7785,28.8978,28.7785,28.8978,313.19318026912,0
+XSHQ.US,D,20180921,000000,29.0064,29.0064,28.7676,28.7676,3694.4632429804,0
+XSHQ.US,D,20180924,000000,28.5061,28.6177,28.4292,28.6078,4114.0812903313,0
+XSHQ.US,D,20180925,000000,28.8249,28.8249,28.6551,28.7587,1222.365616196,0
+XSHQ.US,D,20180926,000000,28.6324,28.7399,28.6324,28.6364,1533.5316561397,0
+XSHQ.US,D,20180927,000000,28.6837,28.6837,28.5239,28.5338,1330.8176236031,0
+XSHQ.US,D,20180928,000000,28.5338,28.5338,28.5338,28.5338,9.1221314641491,0
+XSHQ.US,D,20181001,000000,29.0795,29.0795,28.1954,28.2881,77077.95659141,0
+XSHQ.US,D,20181002,000000,28.1954,28.1954,27.7731,27.7731,18119.593798287,0
+XSHQ.US,D,20181003,000000,27.8274,28.1954,27.8274,28.1668,29826.329177279,0
+XSHQ.US,D,20181004,000000,27.9073,27.9873,27.8135,27.8422,32251.80257658,0
+XSHQ.US,D,20181005,000000,28.006,28.006,27.3557,27.5334,223478.03088938,0
+XSHQ.US,D,20181008,000000,27.4416,27.5867,26.8654,27.4889,79220.643915322,0
+XSHQ.US,D,20181009,000000,27.5807,27.6202,27.5709,27.6202,2908.9463669009,0
+XSHQ.US,D,20181010,000000,27.192,27.192,26.7806,26.7806,212851.7613038,0
+XSHQ.US,D,20181011,000000,26.7806,26.7806,26.3159,26.5438,3744.1281809519,0
+XSHQ.US,D,20181012,000000,25.8857,26.8546,25.8394,26.2913,3870.8244512873,0
+XSHQ.US,D,20181015,000000,26.233,26.456,26.233,26.4244,3521.1427451616,0
+XSHQ.US,D,20181016,000000,26.6395,27.4328,25.8808,26.9691,4140.4341145611,0
+XSHQ.US,D,20181017,000000,27.2236,27.2236,26.678,26.9691,111001.13636625,0
+XSHQ.US,D,20181018,000000,27.0825,27.0825,26.4244,26.5083,3027.5340759349,0
+XSHQ.US,D,20181019,000000,26.5734,26.5734,26.2468,26.2606,3623.5133315925,0
+XSHQ.US,D,20181022,000000,26.376,26.376,26.3474,26.376,3732.9789091623,0
+XSHQ.US,D,20181023,000000,25.9794,26.386,25.9055,26.2813,4898.5845962481,0
+XSHQ.US,D,20181024,000000,26.1778,26.1778,25.5848,25.6587,3740.0739003011,0
+XSHQ.US,D,20181025,000000,25.7742,26.161,25.7742,26.161,886.87389234784,0
+XSHQ.US,D,20181026,000000,25.9893,26.1521,25.7832,26.0357,3031.5883565856,0
+XSHQ.US,D,20181029,000000,26.2725,26.2725,25.7555,26.0357,4887.4353244586,0
+XSHQ.US,D,20181030,000000,26.301,27.1575,26.1127,26.7904,7766.9881566416,0
+XSHQ.US,D,20181031,000000,26.9789,26.9789,26.5971,26.5971,2073.7645528499,0
+XSHQ.US,D,20181101,000000,26.6789,27.0352,26.6789,27.0352,2961.6520153605,0
+XSHQ.US,D,20181102,000000,26.9641,27.0352,26.9494,27.0352,1865.9826694998,0
+XSHQ.US,D,20181105,000000,27.1969,27.1969,26.8092,27.0439,2408.2427065354,0
+XSHQ.US,D,20181106,000000,27.3094,27.3094,27.1189,27.1377,1200.0670726169,0
+XSHQ.US,D,20181107,000000,27.1674,27.2995,27.1476,27.2847,7415.2793101906,0
+XSHQ.US,D,20181108,000000,27.3814,27.3814,27.262,27.262,763.21833250048,0
+XSHQ.US,D,20181109,000000,27.0174,27.0174,26.7599,26.8654,784.50330591682,0
+XSHQ.US,D,20181112,000000,26.6593,26.6957,26.4806,26.5744,8100.4527401644,0
+XSHQ.US,D,20181113,000000,26.7174,26.7174,26.4343,26.4343,2535.9525470335,0
+XSHQ.US,D,20181114,000000,27.5709,27.5709,26.453,26.453,2945.4348927575,0
+XSHQ.US,D,20181115,000000,26.2597,26.5014,26.2518,26.5014,1171.6871080618,0
+XSHQ.US,D,20181116,000000,26.5338,26.5734,26.5301,26.5338,5274.6191266036,0
+XSHQ.US,D,20181119,000000,26.5635,26.5635,26.1935,26.1935,649.69847427995,0
+XSHQ.US,D,20181120,000000,25.8689,26.018,25.6204,25.6204,107108.01337138,0
+XSHQ.US,D,20181121,000000,25.9794,26.1551,25.8769,25.8769,5221.9134781441,0
+XSHQ.US,D,20181123,000000,26.0742,26.0929,26.009,26.009,3922.5165295842,0
+XSHQ.US,D,20181126,000000,26.2913,26.2913,26.0653,26.1866,6617.5995921589,0
+XSHQ.US,D,20181127,000000,26.1127,26.1127,25.9657,25.9943,2056.5338600843,0
+XSHQ.US,D,20181128,000000,25.9518,26.5488,25.8857,26.5488,1398.7268245029,0
+XSHQ.US,D,20181129,000000,26.5261,26.6306,26.4383,26.5833,111226.14894236,0
+XSHQ.US,D,20181130,000000,26.5931,26.6208,26.5261,26.603,3027.5340759349,0
+XSHQ.US,D,20181203,000000,26.6691,26.7076,26.3958,26.7076,2312.9671112431,0
+XSHQ.US,D,20181204,000000,26.8654,26.8654,25.6204,25.6204,2935.2991911306,0
+XSHQ.US,D,20181206,000000,25.4339,25.4339,25.0185,25.2544,9250.8548748099,0
+XSHQ.US,D,20181207,000000,25.2741,25.2741,24.765,24.9583,741.93335908413,0
+XSHQ.US,D,20181210,000000,24.9081,24.9081,24.6723,24.7985,1435.2153503595,0
+XSHQ.US,D,20181211,000000,26.0357,26.084,24.8408,24.8408,20973.807376404,0
+XSHQ.US,D,20181212,000000,25.2829,25.2829,25.0599,25.0599,1564.9523311829,0
+XSHQ.US,D,20181213,000000,24.9455,24.9455,24.5419,24.613,2282.5600063627,0
+XSHQ.US,D,20181214,000000,24.6525,24.6525,24.1966,24.1966,1796.0463282747,0
+XSHQ.US,D,20181217,000000,23.8129,24.1226,23.6698,23.6698,5687.1421828156,0
+XSHQ.US,D,20181218,000000,23.8977,24.1415,23.7862,23.8415,3364.0393699457,0
+XSHQ.US,D,20181219,000000,23.8671,23.8671,23.3728,23.3728,2477.1654775978,0
+XSHQ.US,D,20181220,000000,23.3235,23.3235,22.8715,23.0719,24055.060670961,0
+XSHQ.US,D,20181221,000000,22.996,23.2387,22.6575,22.6575,4647.2191959027,0
+XSHQ.US,D,20181224,000000,22.5993,22.6329,22.0024,22.3112,63895.463055552,0
+XSHQ.US,D,20181226,000000,22.3724,23.3423,22.3724,23.3423,9860.0105425825,0
+XSHQ.US,D,20181227,000000,23.0275,23.4232,22.8628,23.3936,9919.8111821808,0
+XSHQ.US,D,20181228,000000,23.8879,23.8879,23.5454,23.6431,7470.0120989755,0
+XSHQ.US,D,20181231,000000,24.7393,24.7393,23.5051,23.7419,4631.0020732997,0
+XSHQ.US,D,20190102,000000,23.4793,23.8779,23.4518,23.6767,904288.04131289,0
+XSHQ.US,D,20190103,000000,23.5544,23.6767,23.1706,23.3136,60767.585533511,0
+XSHQ.US,D,20190104,000000,23.7053,24.0625,23.6107,24.0625,5179.3435313113,0
+XSHQ.US,D,20190107,000000,24.1689,24.3072,24.1689,24.3072,518.94792329382,0
+XSHQ.US,D,20190108,000000,24.4571,24.5065,24.2647,24.5065,265.55538262301,0
+XSHQ.US,D,20190109,000000,24.7146,24.8399,24.6248,24.76,2533.9254067081,0
+XSHQ.US,D,20190110,000000,24.8034,24.8034,24.5015,24.7008,1194.9992218035,0
+XSHQ.US,D,20190111,000000,24.7008,24.7709,24.7008,24.7709,318.26103108254,0
+XSHQ.US,D,20190114,000000,24.6426,24.6426,24.61,24.61,906.13172543881,0
+XSHQ.US,D,20190115,000000,24.5755,24.7659,24.5755,24.7659,309.13889961839,0
+XSHQ.US,D,20190116,000000,24.9298,24.9652,24.9298,24.9652,209.80902367543,0
+XSHQ.US,D,20190117,000000,25.127,25.2109,25.127,25.1931,527.05648459529,0
+XSHQ.US,D,20190118,000000,25.3441,25.4496,25.3441,25.4496,345.62742547498,0
+XSHQ.US,D,20190122,000000,25.2731,25.2731,25.0293,25.0293,131.76412114882,0
+XSHQ.US,D,20190123,000000,25.0609,25.0609,25.0609,25.0609,1.0135701626832,0
+XSHQ.US,D,20190124,000000,25.1911,25.1911,25.1911,25.1911,15.203552440249,0
+XSHQ.US,D,20190125,000000,25.4003,25.4003,25.4003,25.4003,95.275595292224,0
+XSHQ.US,D,20190128,000000,25.2681,25.2868,25.2681,25.2868,280.75893506326,0
+XSHQ.US,D,20190129,000000,25.3529,25.3529,25.3529,25.3529,18.244262928298,0
+XSHQ.US,D,20190130,000000,25.4684,25.5266,25.4684,25.5266,104.39772675638,0
+XSHQ.US,D,20190131,000000,25.4003,25.789,25.4003,25.789,901.0638746254,0
+XSHQ.US,D,20190201,000000,25.7802,25.7802,25.6775,25.6775,291.90820685277,0
+XSHQ.US,D,20190204,000000,25.6834,25.9607,25.6834,25.9262,3356.9443788069,0
+XSHQ.US,D,20190205,000000,25.8927,25.9212,25.866,25.9212,460.16085385819,0
+XSHQ.US,D,20190206,000000,25.8462,25.8462,25.8462,25.8462,30.407104880497,0
+XSHQ.US,D,20190207,000000,25.6361,25.6747,25.5937,25.6747,549.35502817432,0
+XSHQ.US,D,20190208,000000,25.5582,25.6737,25.5582,25.6204,545.30074752358,0
+XSHQ.US,D,20190211,000000,25.7417,25.9074,25.7417,25.9074,538.2057563848,0
+XSHQ.US,D,20190212,000000,26.2123,26.238,26.1639,26.238,344.6138553123,0
+XSHQ.US,D,20190213,000000,26.2705,26.376,26.2705,26.3563,472.32369581039,0
+XSHQ.US,D,20190214,000000,26.4047,26.4166,26.2123,26.4166,1578.1287432978,0
+XSHQ.US,D,20190215,000000,26.386,26.6336,26.386,26.6336,626.38636053824,0
+XSHQ.US,D,20190219,000000,26.7639,26.7639,26.5981,26.745,1127.0900209038,0
+XSHQ.US,D,20190220,000000,26.8575,26.8575,26.746,26.8437,854.43964714197,0
+XSHQ.US,D,20190221,000000,26.7372,26.7372,26.7372,26.7372,2.0271403253665,0
+XSHQ.US,D,20190222,000000,26.5941,26.6118,26.3692,26.4905,3074.1583034183,0
+XSHQ.US,D,20190225,000000,26.7726,26.7726,26.6256,26.6256,3238.356669773,0
+XSHQ.US,D,20190226,000000,26.5358,26.5358,26.5358,26.5358,123.65555984736,0
+XSHQ.US,D,20190227,000000,26.6316,26.6316,26.4027,26.4027,717.60767517974,0
+XSHQ.US,D,20190228,000000,26.3513,26.3513,26.3513,26.3513,317.24746091985,0
+XSHQ.US,D,20190301,000000,26.2123,26.3179,26.2123,26.3179,947.68810210882,0
+XSHQ.US,D,20190304,000000,26.2418,26.2606,26.017,26.0287,1917.6747477967,0
+XSHQ.US,D,20190305,000000,26.0416,26.0416,26.0416,26.0416,1.0135701626832,0
+XSHQ.US,D,20190306,000000,25.9686,25.9686,25.5828,25.5828,965.93236503713,0
+XSHQ.US,D,20190307,000000,25.6737,25.6737,25.3134,25.3134,1241.623449287,0
+XSHQ.US,D,20190308,000000,25.1497,25.1951,25.1497,25.1951,214.87687448884,0
+XSHQ.US,D,20190311,000000,25.5187,25.5187,25.5187,25.5187,1.0135701626832,0
+XSHQ.US,D,20190312,000000,25.4792,25.4792,25.4792,25.4792,3.0407104880497,0
+XSHQ.US,D,20190313,000000,25.6934,25.6934,25.5987,25.5987,212.84973416348,0
+XSHQ.US,D,20190314,000000,25.4999,25.4999,25.4999,25.4999,4.0542806507329,0
+XSHQ.US,D,20190315,000000,25.8739,25.8739,25.4576,25.4576,1149.3885644827,0
+XSHQ.US,D,20190318,000000,25.4201,25.6697,25.4201,25.6697,129.73698082345,0
+XSHQ.US,D,20190319,000000,25.5977,25.5977,25.4289,25.4289,473.33726597307,0
+XSHQ.US,D,20190320,000000,25.3717,25.3717,25.2001,25.2721,1117.9678894396,0
+XSHQ.US,D,20190321,000000,25.4822,25.4822,25.4822,25.4822,2.0271403253665,0
+XSHQ.US,D,20190322,000000,25.4389,25.4389,24.6228,24.6989,621.31850972482,0
+XSHQ.US,D,20190325,000000,24.8389,24.8389,24.8389,24.8389,4.0542806507329,0
+XSHQ.US,D,20190326,000000,25.0402,25.0402,25.0402,25.0402,2.0271403253665,0
+XSHQ.US,D,20190327,000000,24.9188,25.1103,24.9188,25.1103,1494.0024197951,0
+XSHQ.US,D,20190328,000000,25.1803,25.277,25.1803,25.277,169.2662171681,0
+XSHQ.US,D,20190329,000000,25.4072,25.4072,25.4072,25.4072,13.176412114882,0
+XSHQ.US,D,20190401,000000,25.4684,25.6361,25.4684,25.6361,4742.4947911948,0
+XSHQ.US,D,20190402,000000,25.4782,25.4882,25.4782,25.4882,135.81840179955,0
+XSHQ.US,D,20190403,000000,25.6064,25.6164,25.4782,25.5306,1675.4314789154,0
+XSHQ.US,D,20190404,000000,25.7427,25.7712,25.7427,25.7525,706.45840339022,0
+XSHQ.US,D,20190405,000000,25.8156,25.9222,25.8156,25.9124,1847.7384065716,0
+XSHQ.US,D,20190408,000000,25.79,25.9094,25.79,25.863,1376.4282809238,0
+XSHQ.US,D,20190409,000000,25.6944,25.7812,25.5532,25.5532,2080.8595439887,0
+XSHQ.US,D,20190410,000000,25.6164,25.9094,25.6164,25.9094,2642.3774141152,0
+XSHQ.US,D,20190411,000000,25.8739,25.8739,25.8532,25.8532,1391.6318333641,0
+XSHQ.US,D,20190412,000000,26.005,26.005,26.005,26.005,2.0271403253665,0
+XSHQ.US,D,20190415,000000,25.9528,25.9567,25.9311,25.9567,4065.4299225224,0
+XSHQ.US,D,20190416,000000,26.1028,26.2142,26.1028,26.1788,274.67751408716,0
+XSHQ.US,D,20190417,000000,26.4166,26.4166,26.1343,26.1343,112.50628805784,0
+XSHQ.US,D,20190418,000000,26.1472,26.1472,26.1472,26.1472,2.0271403253665,0
+XSHQ.US,D,20190422,000000,25.935,25.935,25.935,25.935,184.46976960835,0
+XSHQ.US,D,20190423,000000,26.373,26.373,26.312,26.312,913.22671657759,0
+XSHQ.US,D,20190424,000000,26.1788,26.6484,26.1788,26.6484,4365.4466906767,0
+XSHQ.US,D,20190425,000000,26.5378,26.5378,26.4875,26.4875,1766.6527935568,0
+XSHQ.US,D,20190426,000000,26.6603,26.6908,26.6603,26.6908,1077.4250829323,0
+XSHQ.US,D,20190429,000000,26.5872,26.8951,26.5872,26.8951,762.20476233779,0
+XSHQ.US,D,20190430,000000,26.7806,26.7806,26.7786,26.7786,680.10557916045,0
+XSHQ.US,D,20190501,000000,26.9364,27.0421,26.6415,26.6415,73297.339884601,0
+XSHQ.US,D,20190502,000000,26.6346,26.7766,26.5102,26.7619,19752.45533037,0
+XSHQ.US,D,20190503,000000,27.3242,27.3242,27.3183,27.3183,303.05747864229,0
+XSHQ.US,D,20190506,000000,27.1357,27.2177,27.1357,27.2177,163.184796192,0
+XSHQ.US,D,20190507,000000,26.9561,26.9561,26.5191,26.6208,960.86451422371,0
+XSHQ.US,D,20190508,000000,26.5872,26.5872,26.455,26.455,646.65776379191,0
+XSHQ.US,D,20190509,000000,25.8937,26.2438,25.8937,26.2438,2021.0589043904,0
+XSHQ.US,D,20190510,000000,26.2005,26.2005,26.2005,26.2005,3.0407104880497,0
+XSHQ.US,D,20190513,000000,25.9222,25.9222,25.4585,25.4635,767.27261315121,0
+XSHQ.US,D,20190514,000000,25.5256,25.7585,25.5256,25.6983,415.56376670013,0
+XSHQ.US,D,20190515,000000,25.6924,25.6924,25.6924,25.6924,60.814209760994,0
+XSHQ.US,D,20190516,000000,25.9222,25.9499,25.7929,25.7929,7858.2094712832,0
+XSHQ.US,D,20190517,000000,25.7229,25.7229,25.5226,25.5226,441.9165909299,0
+XSHQ.US,D,20190520,000000,25.3717,25.4882,25.3244,25.4201,69518.750318118,0
+XSHQ.US,D,20190521,000000,25.7091,25.7091,25.7091,25.7091,4.0542806507329,0
+XSHQ.US,D,20190522,000000,25.5887,25.5887,25.4389,25.4389,324.34245205864,0
+XSHQ.US,D,20190523,000000,25.0422,25.0422,24.8093,24.8093,677.0648686724,0
+XSHQ.US,D,20190524,000000,25.1616,25.1616,25.1122,25.1122,113.51985822052,0
+XSHQ.US,D,20190528,000000,25.0136,25.0136,25.0136,25.0136,36.488525856597,0
+XSHQ.US,D,20190529,000000,24.7186,24.7186,24.679,24.679,449.01158206868,0
+XSHQ.US,D,20190530,000000,24.5637,24.6061,24.5637,24.6061,109.46557756979,0
+XSHQ.US,D,20190531,000000,24.0359,24.2963,24.0359,24.2963,607.12852744726,0
+XSHQ.US,D,20190603,000000,24.4325,24.4601,24.4325,24.4601,127.70984049809,0
+XSHQ.US,D,20190604,000000,24.7837,25.0866,24.7837,25.0866,2747.7887110343,0
+XSHQ.US,D,20190605,000000,24.9091,25.1023,24.9091,25.1023,379.07524084353,0
+XSHQ.US,D,20190606,000000,24.7926,24.9928,24.7926,24.9928,104.39772675638,0
+XSHQ.US,D,20190607,000000,25.1003,25.2346,25.1003,25.1862,408.46877556135,0
+XSHQ.US,D,20190610,000000,25.4389,25.4389,25.3885,25.3885,107.43843724442,0
+XSHQ.US,D,20190611,000000,25.3529,25.3529,25.2385,25.3214,470.29655548503,0
+XSHQ.US,D,20190612,000000,25.4389,25.4389,25.1162,25.1162,166.22550668006,0
+XSHQ.US,D,20190613,000000,25.2001,25.3629,25.2001,25.3629,316.23389075717,0
+XSHQ.US,D,20190614,000000,25.2504,25.2504,25.2504,25.2504,1.0135701626832,0
+XSHQ.US,D,20190617,000000,25.1803,25.2099,25.1013,25.1013,647.67133395459,0
+XSHQ.US,D,20190618,000000,25.3766,25.3766,25.3766,25.3766,1.0135701626832,0
+XSHQ.US,D,20190619,000000,25.35,25.35,25.35,25.35,1.0135701626832,0
+XSHQ.US,D,20190620,000000,25.5848,25.5977,25.5848,25.5977,1268.9898436795,0
+XSHQ.US,D,20190621,000000,25.4782,25.5621,25.4476,25.4476,791.59829705561,0
+XSHQ.US,D,20190624,000000,25.3144,25.3144,25.3144,25.3144,12.162841952199,0
+XSHQ.US,D,20190625,000000,25.3441,25.3441,25.129,25.129,1178.7820992006,0
+XSHQ.US,D,20190626,000000,25.1152,25.1152,25.1152,25.1152,12.162841952199,0
+XSHQ.US,D,20190627,000000,25.0669,25.5641,25.0669,25.5641,960.86451422371,0
+XSHQ.US,D,20190628,000000,25.6273,25.9716,25.6273,25.9716,3200.8545737537,0
+XSHQ.US,D,20190701,000000,25.8857,25.9547,25.8857,25.9547,146.96767358907,0
+XSHQ.US,D,20190702,000000,25.6756,25.6756,25.6756,25.6756,107.43843724442,0
+XSHQ.US,D,20190703,000000,25.8108,25.8582,25.8108,25.8384,559.49072980114,0
+XSHQ.US,D,20190705,000000,25.7437,26.0277,25.7437,26.0277,103.38415659369,0
+XSHQ.US,D,20190708,000000,26.0002,26.0002,25.7861,25.7861,891.94174316124,0
+XSHQ.US,D,20190709,000000,25.6657,25.6657,25.6055,25.6223,2668.7302383449,0
+XSHQ.US,D,20190710,000000,25.8295,25.8295,25.7772,25.8216,620.30493956214,0
+XSHQ.US,D,20190711,000000,25.6657,25.6657,25.5809,25.6401,2508.5861526411,0
+XSHQ.US,D,20190712,000000,25.7722,26.007,25.7722,26.007,640.57634281581,0
+XSHQ.US,D,20190715,000000,26.2557,26.2557,25.7772,25.8679,6901.3992377102,0
+XSHQ.US,D,20190716,000000,25.9804,26.005,25.9804,26.005,212.84973416348,0
+XSHQ.US,D,20190717,000000,26.2172,26.2172,25.861,25.861,1830.507713806,0
+XSHQ.US,D,20190718,000000,25.8482,25.8482,25.8108,25.8108,103.38415659369,0
+XSHQ.US,D,20190719,000000,25.9716,26.0357,25.8394,25.8394,2112.2802190319,0
+XSHQ.US,D,20190722,000000,25.6756,25.7712,25.6657,25.6854,5126.6378828518,0
+XSHQ.US,D,20190723,000000,25.8206,25.934,25.791,25.9143,5665.8572093993,0
+XSHQ.US,D,20190724,000000,25.9903,26.4273,25.9903,26.4273,453.06586271941,0
+XSHQ.US,D,20190725,000000,26.3513,26.3513,26.1639,26.1995,894.9824536493,0
+XSHQ.US,D,20190726,000000,26.3426,26.4925,26.3426,26.4511,815.92398096001,0
+XSHQ.US,D,20190729,000000,26.2853,26.3416,26.2853,26.3416,524.01577410723,0
+XSHQ.US,D,20190730,000000,26.2656,26.4728,26.2656,26.4728,481.44582727454,0
+XSHQ.US,D,20190731,000000,26.3711,26.7539,26.3513,26.4658,5163.1264087084,0
+XSHQ.US,D,20190801,000000,26.2557,26.459,25.865,25.865,662.87488639484,0
+XSHQ.US,D,20190802,000000,25.5424,25.5424,25.5424,25.5424,1.0135701626832,0
+XSHQ.US,D,20190805,000000,25.1793,25.1793,24.6583,24.8636,2086.9409649648,0
+XSHQ.US,D,20190806,000000,24.8774,25.0955,24.8774,25.0955,226.02614627836,0
+XSHQ.US,D,20190807,000000,24.9998,25.0846,24.9998,25.0846,104.39772675638,0
+XSHQ.US,D,20190808,000000,25.4782,25.6074,25.4782,25.5562,924.37598836711,0
+XSHQ.US,D,20190809,000000,25.2573,25.3371,25.2573,25.3371,103.38415659369,0
+XSHQ.US,D,20190812,000000,25.1073,25.1211,25.0983,25.1211,630.44064118897,0
+XSHQ.US,D,20190813,000000,25.5345,25.5345,25.3046,25.3509,999.38018040568,0
+XSHQ.US,D,20190814,000000,24.6505,24.6505,24.6505,24.6505,103.38415659369,0
+XSHQ.US,D,20190815,000000,24.6002,24.6545,24.6002,24.6545,103.38415659369,0
+XSHQ.US,D,20190816,000000,24.9544,25.1941,24.9544,25.1941,103.38415659369,0
+XSHQ.US,D,20190819,000000,25.4772,25.4772,25.4171,25.4171,529.08362492065,0
+XSHQ.US,D,20190820,000000,25.0916,25.0916,25.056,25.056,3454.2471144244,0
+XSHQ.US,D,20190821,000000,25.1724,25.28,25.1724,25.28,622.33207988751,0
+XSHQ.US,D,20190822,000000,25.1507,25.279,25.1507,25.2661,423.67232800159,0
+XSHQ.US,D,20190823,000000,24.9633,24.9633,24.3467,24.3467,3106.5925486241,0
+XSHQ.US,D,20190826,000000,24.5153,24.6475,24.5153,24.6475,600.03353630848,0
+XSHQ.US,D,20190827,000000,24.5371,24.5371,24.4868,24.4868,278.7317947379,0
+XSHQ.US,D,20190828,000000,24.7511,24.7511,24.7511,24.7511,72.977051713193,0
+XSHQ.US,D,20190829,000000,25.1241,25.1241,25.1172,25.1172,264.54181246032,0
+XSHQ.US,D,20190830,000000,24.981,25.1399,24.9633,25.1399,6995.6612628397,0
+XSHQ.US,D,20190903,000000,24.6939,24.7738,24.6939,24.7738,404.41449491061,0
+XSHQ.US,D,20190904,000000,24.8478,24.9968,24.8478,24.9968,631.45421135165,0
+XSHQ.US,D,20190905,000000,25.6371,25.6371,25.5532,25.5532,785.51687607951,0
+XSHQ.US,D,20190906,000000,25.5621,25.5621,25.5256,25.5256,317.24746091985,0
+XSHQ.US,D,20190909,000000,25.6273,25.9094,25.5897,25.9094,4810.4039920946,0
+XSHQ.US,D,20190910,000000,26.235,26.235,26.1857,26.1857,171.29335749346,0
+XSHQ.US,D,20190911,000000,26.0949,26.6573,26.0949,26.6464,1279.1255453063,0
+XSHQ.US,D,20190912,000000,26.6188,26.7846,26.6188,26.7846,601.04710647116,0
+XSHQ.US,D,20190913,000000,26.8851,26.8851,26.8526,26.8526,108.4520074071,0
+XSHQ.US,D,20190916,000000,26.7539,26.7539,26.6681,26.749,714.56696469168,0
+XSHQ.US,D,20190917,000000,26.5615,26.7283,26.5615,26.7283,314.20675043181,0
+XSHQ.US,D,20190918,000000,26.4668,26.5527,26.4668,26.5527,157.1033752159,0
+XSHQ.US,D,20190919,000000,26.6011,26.6849,26.4195,26.4195,1338.9261849046,0
+XSHQ.US,D,20190920,000000,26.4244,26.4293,26.1985,26.3208,524.01577410723,0
+XSHQ.US,D,20190923,000000,26.2656,26.2765,26.2656,26.2765,281.77250522594,0
+XSHQ.US,D,20190924,000000,26.0002,26.0002,25.947,25.947,107.43843724442,0
+XSHQ.US,D,20190925,000000,26.0752,26.3683,26.0752,26.3683,104.39772675638,0
+XSHQ.US,D,20190926,000000,26.1492,26.1492,26.1077,26.1077,280.75893506326,0
+XSHQ.US,D,20190927,000000,26.1442,26.1818,26.018,26.018,1898.4169147057,0
+XSHQ.US,D,20190930,000000,26.1895,26.2074,26.1383,26.1383,1316.6276413255,0
+XSHQ.US,D,20191001,000000,25.9242,26.2271,25.6647,25.7022,1836.5891347821,0
+XSHQ.US,D,20191002,000000,25.4299,25.4299,25.2564,25.4122,461.17442402087,0
+XSHQ.US,D,20191003,000000,25.2464,25.4329,25.2464,25.4329,105.41129691906,0
+XSHQ.US,D,20191004,000000,25.5937,25.714,25.5937,25.714,173.32049781884,0
+XSHQ.US,D,20191007,000000,25.6844,25.8285,25.6747,25.7229,1475.7581568668,0
+XSHQ.US,D,20191008,000000,25.2564,25.3352,25.2534,25.2534,390.22451263304,0
+XSHQ.US,D,20191009,000000,25.4102,25.4102,25.2947,25.4102,444.95730141794,0
+XSHQ.US,D,20191010,000000,25.4299,25.4299,25.4299,25.4299,1.0135701626832,0
+XSHQ.US,D,20191011,000000,26.083,26.1245,25.9153,25.9153,11037.779071621,0
+XSHQ.US,D,20191014,000000,25.8029,25.8029,25.8029,25.8029,8.1085613014659,0
+XSHQ.US,D,20191015,000000,26.0949,26.1048,26.0287,26.0742,577.73499272945,0
+XSHQ.US,D,20191016,000000,26.1985,26.1985,26.1205,26.1205,105.41129691906,0
+XSHQ.US,D,20191017,000000,26.2952,26.459,26.2952,26.459,104.39772675638,0
+XSHQ.US,D,20191018,000000,26.1818,26.3919,26.1818,26.3919,106.42486708174,0
+XSHQ.US,D,20191021,000000,26.6099,26.6099,26.5478,26.5478,827.07325274952,0
+XSHQ.US,D,20191022,000000,26.4768,26.5852,26.4768,26.5852,248.32468985739,0
+XSHQ.US,D,20191023,000000,26.5044,26.6021,26.5044,26.6021,567.59929110261,0
+XSHQ.US,D,20191024,000000,26.8003,26.8003,26.5044,26.6296,577.73499272945,0
+XSHQ.US,D,20191025,000000,26.7342,26.7342,26.7056,26.7056,104.39772675638,0
+XSHQ.US,D,20191028,000000,26.9917,27.1525,26.9917,27.0637,518.94792329382,0
+XSHQ.US,D,20191029,000000,27.2187,27.2857,27.2187,27.2857,104.39772675638,0
+XSHQ.US,D,20191030,000000,26.9819,27.1851,26.9819,27.1851,114.5334283832,0
+XSHQ.US,D,20191031,000000,26.7155,26.8102,26.6957,26.8102,856.46678746733,0
+XSHQ.US,D,20191101,000000,27.1624,27.192,27.1624,27.192,140.88625261297,0
+XSHQ.US,D,20191104,000000,27.267,27.3972,27.267,27.3972,159.13051554127,0
+XSHQ.US,D,20191105,000000,27.4879,27.5235,27.4879,27.5235,172.30692765615,0
+XSHQ.US,D,20191106,000000,27.3912,27.4159,27.3912,27.4159,132.77769131151,0
+XSHQ.US,D,20191107,000000,27.5412,27.5412,27.3805,27.3805,145.95410342639,0
+XSHQ.US,D,20191108,000000,27.3064,27.3064,27.2917,27.2917,555.43644915042,0
+XSHQ.US,D,20191111,000000,27.192,27.2275,27.192,27.2275,166.22550668006,0
+XSHQ.US,D,20191112,000000,27.2571,27.2571,27.2117,27.2117,105.41129691906,0
+XSHQ.US,D,20191113,000000,27.0499,27.0499,27.0499,27.0499,207.78188335006,0
+XSHQ.US,D,20191114,000000,27.0666,27.0666,26.9966,26.9966,119.60127919662,0
+XSHQ.US,D,20191115,000000,27.0489,27.0666,27.0489,27.0499,470.29655548503,0
+XSHQ.US,D,20191118,000000,27.0489,27.0489,26.8526,26.8714,2543.0475381722,0
+XSHQ.US,D,20191119,000000,26.8951,26.9759,26.8951,26.9759,168.25264700542,0
+XSHQ.US,D,20191120,000000,26.9522,26.9522,26.7746,26.7746,121.62841952199,0
+XSHQ.US,D,20191121,000000,26.4955,26.5764,26.4955,26.5645,852.4125068166,0
+XSHQ.US,D,20191122,000000,26.6789,26.6789,26.5418,26.6375,3417.7585885679,0
+XSHQ.US,D,20191125,000000,26.8861,27.2571,26.8861,27.2571,9444.4467758824,0
+XSHQ.US,D,20191126,000000,27.2473,27.2867,27.2473,27.2611,249.33826002007,0
+XSHQ.US,D,20191127,000000,27.3163,27.3163,27.3064,27.3144,1591.3051554127,0
+XSHQ.US,D,20191129,000000,27.1229,27.267,27.0893,27.0893,681.11914932314,0
+XSHQ.US,D,20191202,000000,26.9138,27.0391,26.8111,26.8111,807.81541965854,0
+XSHQ.US,D,20191203,000000,26.6632,26.6632,26.6632,26.6632,2.0271403253665,0
+XSHQ.US,D,20191204,000000,26.6573,26.8951,26.6573,26.8279,807.81541965854,0
+XSHQ.US,D,20191205,000000,27.0913,27.0913,26.9591,26.9591,104.39772675638,0
+XSHQ.US,D,20191206,000000,27.3094,27.3094,27.3094,27.3094,1.0135701626832,0
+XSHQ.US,D,20191209,000000,27.2246,27.2246,27.2246,27.2246,136.83197196223,0
+XSHQ.US,D,20191210,000000,27.1122,27.1122,27.1122,27.1122,53.719218622211,0
+XSHQ.US,D,20191211,000000,27.0579,27.1979,27.0579,27.1979,111.49271789516,0
+XSHQ.US,D,20191212,000000,27.5709,27.5709,27.5709,27.5709,107.43843724442,0
+XSHQ.US,D,20191213,000000,27.3499,27.3519,27.3499,27.3519,306.09818913033,0
+XSHQ.US,D,20191216,000000,27.8008,27.8008,27.5275,27.5275,2633.2552826511,0
+XSHQ.US,D,20191217,000000,27.4988,27.632,27.4988,27.632,766.25904298853,0
+XSHQ.US,D,20191218,000000,27.638,27.638,27.638,27.638,38.515666181963,0
+XSHQ.US,D,20191219,000000,27.6567,27.6567,27.6567,27.6567,70.949911387827,0
+XSHQ.US,D,20191220,000000,27.925,27.925,27.8541,27.8541,254.40611083349,0
+XSHQ.US,D,20191223,000000,27.8738,27.8738,27.8738,27.8738,14.189982277565,0
+XSHQ.US,D,20191224,000000,27.8471,27.8471,27.8471,27.8471,37.50209601928,0
+XSHQ.US,D,20191226,000000,27.8402,27.8461,27.8185,27.8185,207.78188335006,0
+XSHQ.US,D,20191227,000000,27.7553,27.7553,27.7553,27.7553,24.325683904397,0
+XSHQ.US,D,20191230,000000,27.7879,27.7879,27.7879,27.7879,66.895630737094,0
+XSHQ.US,D,20191231,000000,27.8541,27.8541,27.8541,27.8541,119.60127919662,0
+XSHQ.US,D,20200102,000000,28.2605,28.2605,27.5994,27.8965,619.29136939946,0
+XSHQ.US,D,20200103,000000,27.5245,27.8541,27.5245,27.8541,374.00739003011,0
+XSHQ.US,D,20200106,000000,27.6222,27.7622,27.6222,27.7248,775.38117445268,0
+XSHQ.US,D,20200107,000000,27.6557,27.6557,27.56,27.6103,1140.2664330186,0
+XSHQ.US,D,20200108,000000,27.704,27.7248,27.704,27.7248,103.38415659369,0
+XSHQ.US,D,20200109,000000,27.7721,27.7721,27.6913,27.6913,271.6368035991,0
+XSHQ.US,D,20200110,000000,27.3607,27.6064,27.3607,27.6064,178.38834863225,0
+XSHQ.US,D,20200113,000000,27.7238,27.7238,27.7238,27.7238,3.0407104880497,0
+XSHQ.US,D,20200114,000000,27.9448,27.9448,27.8501,27.8589,2636.2959931391,0
+XSHQ.US,D,20200115,000000,27.8865,27.8865,27.8865,27.8865,1.0135701626832,0
+XSHQ.US,D,20200116,000000,28.3266,28.3266,28.2418,28.2743,2193.3658320465,0
+XSHQ.US,D,20200117,000000,28.3079,28.3079,28.3079,28.3079,379.07524084353,0
+XSHQ.US,D,20200121,000000,28.0958,28.0958,27.998,27.998,440.9030207672,0
+XSHQ.US,D,20200122,000000,28.1451,28.1451,28.0691,28.0691,472.32369581039,0
+XSHQ.US,D,20200123,000000,28.1036,28.1036,28.1036,28.1036,65.88206057441,0
+XSHQ.US,D,20200124,000000,28.0493,28.0493,27.6507,27.6507,429.75374897769,0
+XSHQ.US,D,20200127,000000,27.343,27.4052,27.3232,27.3232,838.22252453904,0
+XSHQ.US,D,20200128,000000,27.5265,27.56,27.5107,27.5107,644.63062346654,0
+XSHQ.US,D,20200129,000000,27.4762,27.4762,27.2591,27.2591,439.88945060452,0
+XSHQ.US,D,20200130,000000,27.189,27.2374,27.189,27.2374,209.80902367543,0
+XSHQ.US,D,20200131,000000,27.5402,27.5402,26.6533,26.6533,1060.1943901667,0
+XSHQ.US,D,20200203,000000,27.1209,27.1209,26.6986,26.6986,2592.7124761437,0
+XSHQ.US,D,20200204,000000,27.0352,27.2304,27.0352,27.2304,235.14827774251,0
+XSHQ.US,D,20200205,000000,27.7238,27.7238,27.714,27.714,521.98863378187,0
+XSHQ.US,D,20200206,000000,27.6193,27.6193,27.5383,27.5383,1461.5681745892,0
+XSHQ.US,D,20200207,000000,27.1792,27.1792,27.0401,27.0401,342.58671498694,0
+XSHQ.US,D,20200210,000000,27.1112,27.2255,27.1112,27.2157,1567.993041671,0
+XSHQ.US,D,20200211,000000,27.6193,27.6193,27.4189,27.4288,1890.3083534043,0
+XSHQ.US,D,20200212,000000,27.486,27.5699,27.486,27.5422,639.56277265313,0
+XSHQ.US,D,20200213,000000,27.2541,27.5136,27.2541,27.5067,3122.809671227,0
+XSHQ.US,D,20200214,000000,27.5994,27.5994,27.3489,27.3489,2716.368035991,0
+XSHQ.US,D,20200218,000000,27.409,27.4189,27.1131,27.1131,1602.4544272022,0
+XSHQ.US,D,20200219,000000,27.3034,27.3034,27.1575,27.1575,1280.139115469,0
+XSHQ.US,D,20200220,000000,27.3519,27.3519,27.1792,27.2541,1060.1943901667,0
+XSHQ.US,D,20200221,000000,27.0627,27.0973,26.9976,27.0973,3241.397380261,0
+XSHQ.US,D,20200224,000000,26.5358,26.5358,26.308,26.3376,1362.2382986463,0
+XSHQ.US,D,20200225,000000,25.6007,25.6007,25.6007,25.6007,50.678508134162,0
+XSHQ.US,D,20200226,000000,25.5236,25.5502,25.2444,25.3895,8850.49466055,0
+XSHQ.US,D,20200227,000000,24.685,24.685,24.685,24.685,65.88206057441,0
+XSHQ.US,D,20200228,000000,24.239,24.239,23.6876,23.9293,4142.4612548864,0
+XSHQ.US,D,20200302,000000,24.4512,24.6713,24.4512,24.6258,1237.5691686362,0
+XSHQ.US,D,20200303,000000,24.8428,24.8428,24.3476,24.3476,282.78607538862,0
+XSHQ.US,D,20200304,000000,24.8892,24.8892,24.8892,24.8892,61.827779923678,0
+XSHQ.US,D,20200305,000000,24.2933,24.318,24.2854,24.318,345.62742547498,0
+XSHQ.US,D,20200306,000000,23.876,24.1158,23.8188,24.1158,1228.4470371721,0
+XSHQ.US,D,20200309,000000,23.2041,23.2131,22.6881,22.6881,5910.127618606,0
+XSHQ.US,D,20200310,000000,21.9906,22.8706,21.9601,22.8706,2111.2666488692,0
+XSHQ.US,D,20200311,000000,22.2678,22.2777,21.6631,21.6631,3147.1353551315,0
+XSHQ.US,D,20200312,000000,20.928,20.928,19.8703,19.902,1075.3979426069,0
+XSHQ.US,D,20200313,000000,20.0273,21.2802,20.0273,20.9309,21209.969224309,0
+XSHQ.US,D,20200316,000000,19.5182,19.5182,19.0919,19.0919,234.13470757983,0
+XSHQ.US,D,20200317,000000,19.2132,20.3538,19.2132,20.2108,1686.5807507049,0
+XSHQ.US,D,20200318,000000,19.1856,19.1856,18.495,18.495,1087.5607845591,0
+XSHQ.US,D,20200319,000000,19.3721,19.8418,19.3721,19.6138,645.64419362923,0
+XSHQ.US,D,20200320,000000,19.8398,19.8398,18.4663,18.4663,2836.9828853503,0
+XSHQ.US,D,20200323,000000,18.5739,18.6272,18.0235,18.3904,8791.7075911144,0
+XSHQ.US,D,20200324,000000,19.2774,19.8901,18.8719,19.8901,5099.2714884594,0
+XSHQ.US,D,20200325,000000,19.8388,20.2482,19.4855,19.4855,2716.368035991,0
+XSHQ.US,D,20200326,000000,20.1072,20.8559,20.1072,20.8284,28244.146153331,0
+XSHQ.US,D,20200327,000000,21.7823,21.7823,20.0203,20.0203,11840.526640466,0
+XSHQ.US,D,20200330,000000,20.4623,20.6951,20.4623,20.6951,1341.9668953926,0
+XSHQ.US,D,20200331,000000,20.9645,20.9645,20.5866,20.6527,1196.0127919662,0
+XSHQ.US,D,20200401,000000,20.1821,20.1821,19.4017,19.4184,15564.383418163,0
+XSHQ.US,D,20200402,000000,19.7875,19.816,19.7875,19.816,139.87268245029,0
+XSHQ.US,D,20200403,000000,19.0544,19.2301,19.0544,19.2301,2897.7970951113,0
+XSHQ.US,D,20200406,000000,20.3755,20.7445,20.3755,20.7445,354.74955693913,0
+XSHQ.US,D,20200407,000000,21.1559,21.3966,20.9339,20.9339,953.76952308492,0
+XSHQ.US,D,20200408,000000,21.445,21.445,21.0987,21.1313,4286.3882179874,0
+XSHQ.US,D,20200409,000000,21.5378,22.2944,21.5378,22.0143,3086.3211453705,0
+XSHQ.US,D,20200413,000000,21.4341,21.4696,21.4341,21.4696,519.9614934565,0
+XSHQ.US,D,20200414,000000,21.811,21.8949,21.811,21.8949,157.1033752159,0
+XSHQ.US,D,20200415,000000,21.2032,21.2032,20.7968,20.7968,903.09101495076,0
+XSHQ.US,D,20200416,000000,20.9823,21.009,20.8955,21.009,1023.7058643101,0
+XSHQ.US,D,20200417,000000,21.5131,21.6354,21.5131,21.6354,288.86749636472,0
+XSHQ.US,D,20200420,000000,20.8659,21.5891,20.8659,21.4539,2113.2937891946,0
+XSHQ.US,D,20200421,000000,20.9034,20.9152,20.9034,20.9142,767.27261315121,0
+XSHQ.US,D,20200422,000000,21.1935,21.2625,21.1362,21.2299,4815.4718429081,0
+XSHQ.US,D,20200423,000000,21.3148,21.3148,21.3148,21.3148,163.184796192,0
+XSHQ.US,D,20200424,000000,21.439,21.5051,21.439,21.5051,206.76831318738,0
+XSHQ.US,D,20200427,000000,21.9768,22.3764,21.9768,22.3764,249.33826002007,0
+XSHQ.US,D,20200428,000000,22.9388,22.9388,22.7325,22.7325,667.94273720826,0
+XSHQ.US,D,20200429,000000,23.5554,23.8109,23.5554,23.8069,346.64099563767,0
+XSHQ.US,D,20200430,000000,22.8302,22.8302,22.8302,22.8302,60.814209760994,0
+XSHQ.US,D,20200501,000000,22.3221,22.3221,21.7173,21.8426,1584.2101642739,0
+XSHQ.US,D,20200504,000000,21.7429,21.7626,21.7429,21.7626,105.41129691906,0
+XSHQ.US,D,20200505,000000,22.2165,22.2165,21.9215,21.9215,120.6148493593,0
+XSHQ.US,D,20200506,000000,21.667,21.6966,21.667,21.6966,591.92497500701,0
+XSHQ.US,D,20200507,000000,22.0221,22.0221,21.8889,21.8889,248.32468985739,0
+XSHQ.US,D,20200508,000000,22.7572,22.7572,22.7572,22.7572,94.262025129541,0
+XSHQ.US,D,20200511,000000,22.3517,22.4277,22.3517,22.4277,162.17122602932,0
+XSHQ.US,D,20200512,000000,21.665,21.665,21.5654,21.5654,104.39772675638,0
+XSHQ.US,D,20200513,000000,20.6971,20.8402,20.6971,20.7987,4617.8256611848,0
+XSHQ.US,D,20200514,000000,20.0618,20.778,20.047,20.778,3497.8306314198,0
+XSHQ.US,D,20200515,000000,20.9221,21.2487,20.9221,21.154,3812.0373818517,0
+XSHQ.US,D,20200518,000000,22.5618,22.5618,22.5618,22.5618,94.262025129541,0
+XSHQ.US,D,20200519,000000,22.1761,22.1761,22.1761,22.1761,172.30692765615,0
+XSHQ.US,D,20200520,000000,22.7808,22.7808,22.7808,22.7808,51.692078296845,0
+XSHQ.US,D,20200521,000000,22.7552,22.7552,22.7552,22.7552,1.0135701626832,0
+XSHQ.US,D,20200522,000000,22.7937,22.8282,22.7937,22.8282,416.57733686281,0
+XSHQ.US,D,20200526,000000,23.7962,24.096,23.7369,24.0772,262460.95291634,0
+XSHQ.US,D,20200527,000000,24.5409,24.5409,24.5409,24.5409,72.977051713193,0
+XSHQ.US,D,20200528,000000,24.318,24.318,23.8809,23.8809,680.10557916045,0
+XSHQ.US,D,20200529,000000,23.5021,23.6797,23.5021,23.6797,1185.8770903394,0
+XSHQ.US,D,20200601,000000,23.8276,23.8276,23.8276,23.8276,2.0271403253665,0
+XSHQ.US,D,20200602,000000,23.9569,23.9569,23.9569,23.9569,11.149271789516,0
+XSHQ.US,D,20200603,000000,24.838,24.8863,24.7236,24.7236,853.42607697929,0
+XSHQ.US,D,20200604,000000,24.7906,24.9158,24.7906,24.9158,851.39893665392,0
+XSHQ.US,D,20200605,000000,25.8404,26.1472,25.8404,25.8689,2730.5580182687,0
+XSHQ.US,D,20200608,000000,26.091,26.091,26.091,26.091,382.11595133158,0
+XSHQ.US,D,20200609,000000,25.57,25.6263,25.57,25.6263,2938.3399016187,0
+XSHQ.US,D,20200610,000000,25.128,25.1419,24.9366,24.9366,2747.7887110343,0
+XSHQ.US,D,20200611,000000,23.5741,23.5741,23.0996,23.0996,1502.1109810966,0
+XSHQ.US,D,20200612,000000,23.7004,23.7487,23.4113,23.4113,1475.7581568668,0
+XSHQ.US,D,20200615,000000,23.9994,23.9994,23.8819,23.8819,2638.3231334645,0
+XSHQ.US,D,20200616,000000,24.833,24.833,24.4482,24.4482,208.79545351275,0
+XSHQ.US,D,20200617,000000,24.328,24.328,24.1256,24.1532,963.90522471176,0
+XSHQ.US,D,20200618,000000,24.0299,24.0299,23.9322,23.9322,1102.7643369994,0
+XSHQ.US,D,20200619,000000,24.1325,24.1325,23.7576,23.7576,1040.9365570756,0
+XSHQ.US,D,20200622,000000,24.0339,24.0339,24.0339,24.0339,116.56056870858,0
+XSHQ.US,D,20200623,000000,24.1434,24.1434,24.0299,24.0299,377.04810051816,0
+XSHQ.US,D,20200624,000000,23.1785,23.3719,23.1785,23.2357,2787.317947379,0
+XSHQ.US,D,20200625,000000,23.5218,23.5218,23.5218,23.5218,95.275595292224,0
+XSHQ.US,D,20200626,000000,23.1883,23.1883,23.1016,23.1016,241.22969871861,0
+XSHQ.US,D,20200629,000000,23.2841,23.8691,23.2841,23.8691,158.11694537858,0
+XSHQ.US,D,20200630,000000,24.0526,24.4571,24.0526,24.4571,1355.1433075075,0
+XSHQ.US,D,20200701,000000,23.9628,23.9628,23.9628,23.9628,197.64618172323,0
+XSHQ.US,D,20200702,000000,24.396,24.396,24.025,24.025,243.25683904397,0
+XSHQ.US,D,20200706,000000,24.2578,24.2578,24.2578,24.2578,8.1085613014659,0
+XSHQ.US,D,20200707,000000,24.2805,24.2904,24.2509,24.2509,303.05747864229,0
+XSHQ.US,D,20200708,000000,23.8484,23.8484,23.8484,23.8484,9.1221314641491,0
+XSHQ.US,D,20200709,000000,23.4706,23.4706,23.4706,23.4706,16.217122602932,0
+XSHQ.US,D,20200710,000000,23.874,23.874,23.874,23.874,12.162841952199,0
+XSHQ.US,D,20200713,000000,24.1532,24.1532,23.8296,23.8296,258.46039148423,0
+XSHQ.US,D,20200714,000000,23.9125,24.1138,23.9125,24.1138,337.51886417352,0
+XSHQ.US,D,20200715,000000,24.8991,24.9168,24.8991,24.9168,642.60348314117,0
+XSHQ.US,D,20200716,000000,24.8311,24.8311,24.8182,24.8182,153.04909456517,0
+XSHQ.US,D,20200717,000000,25.052,25.052,24.8675,24.8675,257.44682132154,0
+XSHQ.US,D,20200720,000000,24.8695,24.8695,24.7323,24.7323,324.34245205864,0
+XSHQ.US,D,20200721,000000,25.2089,25.2089,25.1566,25.1566,257.44682132154,0
+XSHQ.US,D,20200722,000000,25.0916,25.0916,25.0916,25.0916,289.88106652741,0
+XSHQ.US,D,20200723,000000,25.4122,25.4122,25.2631,25.2631,537.19218622211,0
+XSHQ.US,D,20200724,000000,25.1536,25.1536,24.9238,24.9238,402.38735458525,0
+XSHQ.US,D,20200727,000000,25.2564,25.3609,25.2564,25.3609,1267.9762735168,0
+XSHQ.US,D,20200728,000000,25.0491,25.0491,25.0491,25.0491,81.085613014659,0
+XSHQ.US,D,20200729,000000,25.6194,25.6194,25.6194,25.6194,116.56056870858,0
+XSHQ.US,D,20200730,000000,25.5167,25.5167,25.5167,25.5167,22.298543579032,0
+XSHQ.US,D,20200731,000000,25.1113,25.3875,25.1113,25.3875,196.63261156055,0
+XSHQ.US,D,20200803,000000,25.7387,25.7387,25.7387,25.7387,185.48333977103,0
+XSHQ.US,D,20200804,000000,25.4882,25.7762,25.4882,25.7762,161.15765586664,0
+XSHQ.US,D,20200805,000000,26.1659,26.378,26.1659,26.378,335.49172384816,0
+XSHQ.US,D,20200806,000000,25.9617,26.1117,25.9617,26.1117,2175.1215691183,0
+XSHQ.US,D,20200807,000000,26.6859,26.6859,26.6859,26.6859,2.0271403253665,0
+XSHQ.US,D,20200810,000000,27.0716,27.0716,26.8487,26.8487,131.76412114882,0
+XSHQ.US,D,20200811,000000,26.7706,26.7706,26.7706,26.7706,33.447815368546,0
+XSHQ.US,D,20200812,000000,26.9957,26.9957,26.9078,26.9484,391.23808279573,0
+XSHQ.US,D,20200813,000000,26.8585,26.8585,26.7826,26.7826,453.06586271941,0
+XSHQ.US,D,20200814,000000,26.6464,26.745,26.5595,26.7333,17658.419374267,0
+XSHQ.US,D,20200817,000000,26.7155,26.7253,26.7056,26.7056,621.31850972482,0
+XSHQ.US,D,20200818,000000,26.5301,26.5301,26.3633,26.3633,2518.7218542679,0
+XSHQ.US,D,20200819,000000,26.4253,26.4738,26.3484,26.3484,3819.1323729905,0
+XSHQ.US,D,20200820,000000,26.2202,26.2695,26.1048,26.1048,422.65875783891,0
+XSHQ.US,D,20200821,000000,25.9617,25.9617,25.9617,25.9617,27.366394392448,0
+XSHQ.US,D,20200824,000000,26.3247,26.3247,26.3247,26.3247,22.298543579032,0
+XSHQ.US,D,20200825,000000,26.2005,26.3474,26.1748,26.3474,1420.0117979192,0
+XSHQ.US,D,20200826,000000,26.2991,26.2991,26.232,26.232,310.15246978107,0
+XSHQ.US,D,20200827,000000,26.1561,26.2498,26.1561,26.2498,207.78188335006,0
+XSHQ.US,D,20200828,000000,26.1925,26.3513,26.1925,26.3513,220.95829546494,0
+XSHQ.US,D,20200831,000000,26.2103,26.2103,26.084,26.084,516.92078296845,0
+XSHQ.US,D,20200901,000000,26.1067,26.2636,26.1067,26.2636,214.87687448884,0
+XSHQ.US,D,20200902,000000,26.4451,26.6188,26.4451,26.6188,107.43843724442,0
+XSHQ.US,D,20200903,000000,26.1265,26.1265,25.8146,25.8146,1404.808245479,0
+XSHQ.US,D,20200904,000000,25.6697,25.6697,25.6697,25.6697,125.68270017272,0
+XSHQ.US,D,20200908,000000,25.0432,25.0432,25.0432,25.0432,26.352824229764,0
+XSHQ.US,D,20200909,000000,25.2168,25.3914,25.2168,25.3391,424.68589816427,0
+XSHQ.US,D,20200910,000000,25.2474,25.2474,25.0669,25.0669,213.86330432616,0
+XSHQ.US,D,20200911,000000,25.1399,25.1399,24.9011,24.9011,201.70046237397,0
+XSHQ.US,D,20200914,000000,25.2564,25.279,25.2464,25.279,454.07943288209,0
+XSHQ.US,D,20200915,000000,25.2099,25.2099,25.2099,25.2099,14.189982277565,0
+XSHQ.US,D,20200916,000000,25.3076,25.3076,25.3076,25.3076,174.33406798152,0
+XSHQ.US,D,20200917,000000,25.2138,25.2138,25.1674,25.1694,498.67652004016,0
+XSHQ.US,D,20200918,000000,25.276,25.276,24.8794,25.0392,4045.1585192688,0
+XSHQ.US,D,20200921,000000,23.9777,24.1492,23.9777,24.1492,211.8361640008,0
+XSHQ.US,D,20200922,000000,24.328,24.328,24.328,24.328,1.0135701626832,0
+XSHQ.US,D,20200923,000000,23.7734,23.7734,23.7734,23.7734,172.30692765615,0
+XSHQ.US,D,20200924,000000,23.9697,23.9697,23.9697,23.9697,1.0135701626832,0
+XSHQ.US,D,20200925,000000,24.0911,24.1019,24.0911,24.1019,487.52724825064,0
+XSHQ.US,D,20200928,000000,24.7333,24.7333,24.7333,24.7333,7.0949911387827,0
+XSHQ.US,D,20200929,000000,24.6258,24.691,24.6258,24.691,375.0209601928,0
+XSHQ.US,D,20200930,000000,24.6693,24.7353,24.6693,24.7353,167.23907684274,0
+XSHQ.US,D,20201001,000000,24.9761,25.0323,24.7521,25.0323,2480.2061880859,0
+XSHQ.US,D,20201002,000000,25.0333,25.2838,25.0333,25.2838,1751.4492411166,0
+XSHQ.US,D,20201005,000000,25.7871,25.7871,25.7871,25.7871,6.0814209760994,0
+XSHQ.US,D,20201006,000000,25.9084,25.9084,25.9084,25.9084,6.0814209760994,0
+XSHQ.US,D,20201007,000000,26.1905,26.1905,26.1905,26.1905,6.0814209760994,0
+XSHQ.US,D,20201008,000000,26.5102,26.5181,26.5102,26.5181,7302.7730221327,0
+XSHQ.US,D,20201009,000000,26.7136,26.7136,26.6011,26.6011,1028.7737151235,0
+XSHQ.US,D,20201012,000000,26.8487,26.9167,26.8487,26.9167,177.37477846957,0
+XSHQ.US,D,20201013,000000,26.5468,26.6839,26.5468,26.6128,2867.3899902309,0
+XSHQ.US,D,20201014,000000,26.4195,26.4195,26.4195,26.4195,13.176412114882,0
+XSHQ.US,D,20201015,000000,26.6256,26.6256,26.6256,26.6256,9.1221314641491,0
+XSHQ.US,D,20201016,000000,26.5615,26.5615,26.5615,26.5615,96.289165454907,0
+XSHQ.US,D,20201019,000000,26.4421,26.4421,26.1137,26.1137,2333.2385144968,0
+XSHQ.US,D,20201020,000000,26.2587,26.2587,26.2587,26.2587,236.16184790519,0
+XSHQ.US,D,20201021,000000,26.4323,26.4323,26.2428,26.2428,8133.900555533,0
+XSHQ.US,D,20201022,000000,26.2428,26.4915,26.2428,26.4915,2585.6174850049,0
+XSHQ.US,D,20201023,000000,26.5704,26.5704,26.5704,26.5704,1.0135701626832,0
+XSHQ.US,D,20201026,000000,26.4994,26.4994,25.9163,26.0623,305.08461896765,0
+XSHQ.US,D,20201027,000000,25.7525,25.7525,25.7525,25.7525,1.0135701626832,0
+XSHQ.US,D,20201028,000000,25.1399,25.1891,25.054,25.054,588.88426451896,0
+XSHQ.US,D,20201029,000000,25.3914,25.3914,25.3914,25.3914,1.0135701626832,0
+XSHQ.US,D,20201030,000000,25.2524,25.2524,25.1221,25.1221,246.29754953203,0
+XSHQ.US,D,20201102,000000,25.6341,25.6341,25.5987,25.5987,107.43843724442,0
+XSHQ.US,D,20201103,000000,26.3474,26.3474,26.3474,26.3474,217.9175849769,0
+XSHQ.US,D,20201104,000000,26.2853,26.2853,25.9854,25.9923,590.91140484433,0
+XSHQ.US,D,20201105,000000,26.7036,26.7402,26.7036,26.7402,553.40930882504,0
+XSHQ.US,D,20201106,000000,26.5527,26.5527,26.5301,26.5301,628.41350086361,0
+XSHQ.US,D,20201109,000000,27.5462,27.5462,27.5462,27.5462,911.19957625223,0
+XSHQ.US,D,20201110,000000,28.1391,28.1668,28.1076,28.1668,503.74437085357,0
+XSHQ.US,D,20201111,000000,28.1501,28.1501,28.1501,28.1501,14.189982277565,0
+XSHQ.US,D,20201112,000000,27.566,27.6004,27.4652,27.6004,470.29655548503,0
+XSHQ.US,D,20201113,000000,28.2221,28.2221,28.2221,28.2221,1.0135701626832,0
+XSHQ.US,D,20201116,000000,28.9462,28.9462,28.9462,28.9462,1.0135701626832,0
+XSHQ.US,D,20201117,000000,29.0084,29.0084,29.0084,29.0084,45.610657320746,0
+XSHQ.US,D,20201118,000000,28.9935,28.9935,28.6384,28.6384,3804.9423907129,0
+XSHQ.US,D,20201119,000000,28.6048,28.6048,28.3819,28.5901,4123.2034217954,0
+XSHQ.US,D,20201120,000000,28.6147,28.6492,28.6147,28.6492,667808.94594678,0
+XSHQ.US,D,20201123,000000,28.965,29.3625,28.965,29.0537,6294.2707102629,0
+XSHQ.US,D,20201124,000000,29.624,29.7246,29.181,29.6378,17386.782570668,0
+XSHQ.US,D,20201125,000000,29.4118,29.4799,29.3813,29.3813,1930.8511599115,0
+XSHQ.US,D,20201127,000000,29.4296,29.4296,29.4296,29.4296,4.0542806507329,0
+XSHQ.US,D,20201130,000000,30.8287,30.8287,28.9157,28.9157,2685.9609311106,0
+XSHQ.US,D,20201201,000000,29.0824,29.18,29.0824,29.18,136.83197196223,0
+XSHQ.US,D,20201202,000000,29.1445,29.1445,29.0034,29.0755,3127.8775220405,0
+XSHQ.US,D,20201203,000000,29.2077,29.3625,29.2077,29.2817,2986.9912694275,0
+XSHQ.US,D,20201204,000000,29.5224,30.066,29.5224,30.066,300.01676815424,0
+XSHQ.US,D,20201207,000000,28.5574,30.0512,28.5574,29.9949,5389.1525549868,0
+XSHQ.US,D,20201208,000000,29.9446,30.3126,29.9446,30.3126,294.94891734082,0
+XSHQ.US,D,20201209,000000,30.3936,30.3936,30.219,30.2494,564.55858061456,0
+XSHQ.US,D,20201210,000000,30.0611,30.2367,30.0611,30.1814,1635.9022425707,0
+XSHQ.US,D,20201211,000000,29.9693,30.0789,29.9693,30.0789,2234.9222087166,0
+XSHQ.US,D,20201214,000000,30.3274,30.4409,30.2397,30.2397,8245.3932734282,0
+XSHQ.US,D,20201215,000000,30.6057,30.7625,30.6057,30.7625,1074.3843724442,0
+XSHQ.US,D,20201216,000000,30.8109,30.8109,30.6333,30.7162,4633.029213625,0
+XSHQ.US,D,20201217,000000,30.7112,30.883,30.7112,30.883,1355.1433075075,0
+XSHQ.US,D,20201218,000000,31.4798,31.4798,30.7892,30.7892,2783.2636667281,0
+XSHQ.US,D,20201221,000000,31.6949,31.6949,30.3719,30.4863,9911.7026208794,0
+XSHQ.US,D,20201222,000000,31.1493,31.1888,30.728,30.7882,8211.9454580596,0
+XSHQ.US,D,20201223,000000,30.9263,31.0428,30.881,30.9983,8072.0727756093,0
+XSHQ.US,D,20201224,000000,31.0338,31.0802,30.9836,31.0625,853.42607697929,0
+XSHQ.US,D,20201228,000000,31.1108,31.4423,31.1108,31.3417,5726.6714191603,0
+XSHQ.US,D,20201229,000000,31.3446,31.3624,31.0526,31.0743,6024.6610469892,0
+XSHQ.US,D,20201230,000000,31.0812,31.1305,31.0615,31.1128,3301.1980198593,0
+XSHQ.US,D,20201231,000000,31.8607,31.8607,30.9343,31.1444,6880.1142642938,0
+XSHQ.US,D,20210104,000000,31.2903,31.3546,30.5741,30.8553,12558.134315645,0
+XSHQ.US,D,20210105,000000,31.6752,31.8311,30.8385,31.6889,11199.95029765,0
+XSHQ.US,D,20210106,000000,32.3085,33.6415,32.1231,33.4954,5856.4083999837,0
+XSHQ.US,D,20210107,000000,34.5373,34.5373,33.2626,34.0499,10237.058643101,0
+XSHQ.US,D,20210108,000000,33.8851,34.0302,33.2823,33.4737,27041.038370226,0
+XSHQ.US,D,20210111,000000,33.2429,33.7777,33.2429,33.6712,49764.267847422,0
+XSHQ.US,D,20210112,000000,33.6513,34.0212,33.6513,33.966,68842.699019608,0
+XSHQ.US,D,20210113,000000,34.0302,34.0302,33.5271,33.5271,12356.433853271,0
+XSHQ.US,D,20210114,000000,34.2453,34.488,33.9345,34.3015,41915.180507603,0
+XSHQ.US,D,20210115,000000,34.6153,34.6153,33.5832,33.8092,7412.2385997025,0
+XSHQ.US,D,20210119,000000,33.4668,34.6153,33.4668,34.2384,17286.439124563,0
+XSHQ.US,D,20210120,000000,34.4692,34.5373,34.1289,34.3932,29009.391626157,0
+XSHQ.US,D,20210121,000000,34.3321,34.3321,33.6612,33.905,17100.955784792,0
+XSHQ.US,D,20210122,000000,33.7283,34.3015,33.6829,34.3015,5058.728681952,0
+XSHQ.US,D,20210125,000000,34.1822,34.6103,34.1092,34.26,24148.309125927,0
+XSHQ.US,D,20210126,000000,35.958,35.958,33.9247,34.0805,32139.296288522,0
+XSHQ.US,D,20210127,000000,34.0895,34.0895,33.4668,33.6789,9786.0199207067,0
+XSHQ.US,D,20210128,000000,35.2379,35.2379,33.1936,33.233,10567.482516136,0
+XSHQ.US,D,20210129,000000,33.3209,33.3988,32.5602,32.6302,7982.8786012932,0
+XSHQ.US,D,20210201,000000,32.7762,34.275,32.7268,33.822,32879.202507281,0
+XSHQ.US,D,20210202,000000,33.6899,34.5078,33.4314,33.973,22691.808802153,0
+XSHQ.US,D,20210203,000000,33.8467,34.119,33.5261,34.0085,21951.902583393,0
+XSHQ.US,D,20210204,000000,34.0302,35.0336,34.0302,34.5275,24081.41349519,0
+XSHQ.US,D,20210205,000000,34.5856,34.7711,34.5856,34.7711,2311.9535410805,0
+XSHQ.US,D,20210208,000000,35.2576,36.1011,35.2576,36.1011,2293.7092781522,0
+XSHQ.US,D,20210209,000000,36.3961,37.1755,36.113,36.7069,26411.611299199,0
+XSHQ.US,D,20210210,000000,36.25,36.25,35.9206,36.0498,3447.1521232857,0
+XSHQ.US,D,20210211,000000,36.771,36.771,35.5487,35.9876,7562.2469837796,0
+XSHQ.US,D,20210212,000000,35.881,36.2708,35.881,36.2708,2129.5109117975,0
+XSHQ.US,D,20210216,000000,37.4468,37.4468,36.0172,36.0172,9806.2913239603,0
+XSHQ.US,D,20210217,000000,35.5684,35.889,35.525,35.8417,4357.3381293752,0
+XSHQ.US,D,20210218,000000,35.6858,35.6858,35.0622,35.1894,12736.522664277,0
+XSHQ.US,D,20210219,000000,35.8317,35.881,35.4904,35.6305,3383.2972030366,0
+XSHQ.US,D,20210222,000000,35.7449,36.0025,35.519,35.8476,10208.678678546,0
+XSHQ.US,D,20210223,000000,35.9107,35.9107,34.8008,35.2014,10285.71001091,0
+XSHQ.US,D,20210224,000000,35.444,36.2313,35.444,36.1485,5813.838453151,0
+XSHQ.US,D,20210225,000000,35.6374,35.6759,35.2576,35.2576,1665.2957772886,0
+XSHQ.US,D,20210226,000000,34.8008,35.3652,34.8008,34.9793,5092.1764973205,0
+XSHQ.US,D,20210301,000000,36.5461,37.0088,35.739,35.8713,5966.8875477162,0
+XSHQ.US,D,20210302,000000,35.8613,36.1228,35.151,35.151,13300.067674729,0
+XSHQ.US,D,20210303,000000,35.7735,35.8219,35.3897,35.3897,7630.1561846795,0
+XSHQ.US,D,20210304,000000,35.9008,35.9008,34.3942,34.4811,3259.6416431893,0
+XSHQ.US,D,20210305,000000,34.5275,35.4904,34.2827,35.4904,5207.7234958665,0
+XSHQ.US,D,20210308,000000,35.1314,36.5619,34.6053,35.8515,6719.9701785898,0
+XSHQ.US,D,20210309,000000,36.2413,37.0127,36.2313,36.4544,10654.649550127,0
+XSHQ.US,D,20210310,000000,36.7069,37.1854,36.7069,37.0779,7509.5413353201,0
+XSHQ.US,D,20210311,000000,37.2051,37.5928,37.1647,37.5653,9724.192140783,0
+XSHQ.US,D,20210312,000000,37.6077,37.8691,37.506,37.8691,5514.8352551595,0
+XSHQ.US,D,20210315,000000,37.7398,37.7398,37.3995,37.6116,10148.878038947,0
+XSHQ.US,D,20210316,000000,37.583,37.583,37.209,37.283,3916.4351086081,0
+XSHQ.US,D,20210317,000000,36.5431,37.5257,36.5431,37.4015,14197.077268703,0
+XSHQ.US,D,20210318,000000,38.7709,39.6391,36.8154,36.8154,10078.941697722,0
+XSHQ.US,D,20210319,000000,36.7858,37.0384,36.7858,36.9872,4152.5969565132,0
+XSHQ.US,D,20210322,000000,37.4103,37.4103,36.0548,36.2806,9746.490684362,0
+XSHQ.US,D,20210323,000000,35.7134,36.0735,34.8856,34.9813,20002.807160553,0
+XSHQ.US,D,20210324,000000,35.1767,35.1855,34.5976,34.5976,5733.7664102991,0
+XSHQ.US,D,20210325,000000,34.1239,35.0948,34.1239,35.0592,1917.6747477967,0
+XSHQ.US,D,20210326,000000,35.7331,36.2787,35.4559,36.2787,10967.842730395,0
+XSHQ.US,D,20210329,000000,35.4707,35.7913,35.1864,35.3769,14181.873716264,0
+XSHQ.US,D,20210330,000000,35.527,35.7962,35.527,35.666,1291.2883872585,0
+XSHQ.US,D,20210331,000000,35.966,36.2303,35.9413,35.9433,3219.0988366819,0
+XSHQ.US,D,20210401,000000,36.259,36.4247,36.2146,36.3398,3132.9453728539,0
+XSHQ.US,D,20210405,000000,36.7957,36.9426,36.7019,36.9092,13584.880890443,0
+XSHQ.US,D,20210406,000000,37.0482,37.0482,36.6625,36.6625,19688.600410121,0
+XSHQ.US,D,20210407,000000,36.1415,36.1415,36.0064,36.0064,719.6348155051,0
+XSHQ.US,D,20210408,000000,36.5559,36.5559,35.8988,36.2689,10174.217293014,0
+XSHQ.US,D,20210409,000000,36.1711,36.33,36.1071,36.33,2625.1467213496,0
+XSHQ.US,D,20210412,000000,36.5609,36.5609,36.3675,36.3951,913.22671657759,0
+XSHQ.US,D,20210413,000000,36.3862,36.3862,35.9758,36.1721,5432.7360719822,0
+XSHQ.US,D,20210414,000000,36.2007,36.9229,36.2007,36.6496,5864.5169612852,0
+XSHQ.US,D,20210415,000000,36.1071,36.7957,36.1071,36.6102,3107.6061187868,0
+XSHQ.US,D,20210416,000000,36.9516,36.9516,35.966,36.0932,2694.0694924121,0
+XSHQ.US,D,20210419,000000,35.879,36.0379,35.879,36.0379,1375.4147107611,0
+XSHQ.US,D,20210420,000000,35.4184,35.517,35.1677,35.2082,1444.3374818236,0
+XSHQ.US,D,20210421,000000,36.0735,36.0735,35.5861,35.9304,3054.9004703272,0
+XSHQ.US,D,20210422,000000,35.9925,35.9925,35.5713,35.6532,4916.8288591763,0
+XSHQ.US,D,20210423,000000,36.2737,36.5905,36.2737,36.5421,1905.5119058445,0
+XSHQ.US,D,20210426,000000,36.6921,36.6921,36.4761,36.4761,454.07943288209,0
+XSHQ.US,D,20210427,000000,36.5026,36.5609,36.3231,36.3478,4735.3998000561,0
+XSHQ.US,D,20210428,000000,36.5609,36.5609,36.3083,36.3536,2057.547430247,0
+XSHQ.US,D,20210429,000000,36.5421,36.5609,36.2393,36.3576,2273.4378748985,0
+XSHQ.US,D,20210430,000000,36.0448,36.1218,35.8012,35.819,5114.4750408996,0
+XSHQ.US,D,20210503,000000,36.2007,36.328,35.8743,36.1948,4077.5927644746,0
+XSHQ.US,D,20210504,000000,35.966,35.9798,35.7153,35.9798,4140.4341145611,0
+XSHQ.US,D,20210505,000000,35.7913,36.0251,35.0237,35.9482,93926.533405693,0
+XSHQ.US,D,20210506,000000,35.7815,36.2403,35.7725,36.2403,203283.65896808,0
+XSHQ.US,D,20210507,000000,36.4731,36.5707,36.3428,36.5066,4381.6638132796,0
+XSHQ.US,D,20210510,000000,35.596,36.4928,33.969,35.8574,1926.7968792608,0
+XSHQ.US,D,20210511,000000,35.1481,35.5762,35.1481,35.4775,3379.2429223859,0
+XSHQ.US,D,20210512,000000,35.1284,35.1284,34.3775,34.4425,3700.5446639565,0
+XSHQ.US,D,20210513,000000,33.6267,35.3532,33.6267,35.2902,10794.522232576,0
+XSHQ.US,D,20210514,000000,35.3819,35.9166,35.3819,35.9166,1177.7685290379,0
+XSHQ.US,D,20210517,000000,35.7035,35.7913,35.3335,35.7913,9320.7912160351,0
+XSHQ.US,D,20210518,000000,35.6305,35.7913,35.3246,35.3246,9566.0751954044,0
+XSHQ.US,D,20210519,000000,34.5856,35.152,34.5817,35.152,4821.5532638842,0
+XSHQ.US,D,20210520,000000,35.1579,35.2911,35.1381,35.2911,4900.6117365734,0
+XSHQ.US,D,20210521,000000,35.447,35.447,35.447,35.447,291.90820685277,0
+XSHQ.US,D,20210524,000000,34.0845,35.5071,34.0845,35.4282,16534.370063851,0
+XSHQ.US,D,20210525,000000,35.4312,35.4312,34.9586,34.9586,1324.736202627,0
+XSHQ.US,D,20210526,000000,35.1086,35.5545,35.0789,35.5081,3946.8422134885,0
+XSHQ.US,D,20210527,000000,35.961,35.961,35.8397,35.8397,802.74756884513,0
+XSHQ.US,D,20210528,000000,35.82,35.8693,35.82,35.8564,2281.5464362,0
+XSHQ.US,D,20210601,000000,36.1613,36.2698,36.0695,36.2698,432.79445946574,0
+XSHQ.US,D,20210602,000000,36.1218,36.1218,36.0745,36.0745,1028.7737151235,0
+XSHQ.US,D,20210603,000000,35.8643,35.8663,35.8436,35.8663,778.42188494072,0
+XSHQ.US,D,20210604,000000,34.5916,36.0103,34.5916,36.0103,9224.5020505802,0
+XSHQ.US,D,20210607,000000,36.0448,36.0834,36.0222,36.0222,6847.680019088,0
+XSHQ.US,D,20210608,000000,35.9383,36.3438,35.9235,36.3438,1713.9471450973,0
+XSHQ.US,D,20210609,000000,36.8637,36.8637,36.0251,36.0458,1632.8615320827,0
+XSHQ.US,D,20210610,000000,36.3083,36.3083,35.7015,35.7015,1440.2832011729,0
+XSHQ.US,D,20210611,000000,35.9383,35.9383,35.889,35.9156,1558.8709102068,0
+XSHQ.US,D,20210614,000000,35.9758,35.9758,35.9284,35.9284,1099.7236265114,0
+XSHQ.US,D,20210615,000000,35.7528,36.109,35.7331,36.109,5174.2756804979,0
+XSHQ.US,D,20210616,000000,35.7035,36.1317,35.7035,36.1021,2314.9942515685,0
+XSHQ.US,D,20210617,000000,35.6068,35.6552,35.5101,35.5101,4071.5113434985,0
+XSHQ.US,D,20210618,000000,34.7968,34.7968,34.6745,34.7129,1112.9000386262,0
+XSHQ.US,D,20210621,000000,35.226,35.666,35.226,35.6088,4695.8705637114,0
+XSHQ.US,D,20210622,000000,35.2852,35.7302,35.2852,35.7302,2146.7416045631,0
+XSHQ.US,D,20210623,000000,35.9206,35.9206,35.6995,35.6995,1229.4606073348,0
+XSHQ.US,D,20210624,000000,36.109,36.109,36.109,36.109,135.81840179955,0
+XSHQ.US,D,20210625,000000,36.1445,36.5164,36.1445,36.2116,3332.6186949025,0
+XSHQ.US,D,20210628,000000,35.8683,35.8683,35.7252,35.814,1397.7132543402,0
+XSHQ.US,D,20210629,000000,35.8613,35.8613,35.6956,35.811,3456.2742547498,0
+XSHQ.US,D,20210630,000000,35.7548,35.9965,35.7548,35.9166,5230.0220394455,0
+XSHQ.US,D,20210701,000000,36.1731,36.1731,36.113,36.113,1985.5839486964,0
+XSHQ.US,D,20210702,000000,35.7735,35.8613,35.7449,35.7538,19268.982362771,0
+XSHQ.US,D,20210706,000000,36.0962,36.0962,34.9922,35.1234,2661.6352472062,0
+XSHQ.US,D,20210707,000000,35.0414,35.1371,35.0414,35.0819,2583.5903446796,0
+XSHQ.US,D,20210708,000000,34.2403,34.8363,34.1723,34.5038,3284.9808972563,0
+XSHQ.US,D,20210709,000000,35.7834,35.891,35.7834,35.881,1625.7665409439,0
+XSHQ.US,D,20210712,000000,35.7055,35.9403,35.7055,35.9403,1429.1339293833,0
+XSHQ.US,D,20210713,000000,35.6562,35.6562,35.2359,35.3049,2959.6248750351,0
+XSHQ.US,D,20210714,000000,35.0089,35.1096,35.0089,35.0414,641.58991297849,0
+XSHQ.US,D,20210715,000000,34.9526,35.0514,34.8363,35.0514,3613.3776299657,0
+XSHQ.US,D,20210716,000000,35.0119,35.0414,34.6469,34.6469,1326.7633429524,0
+XSHQ.US,D,20210719,000000,34.3272,34.3272,34.0242,34.0242,591.92497500701,0
+XSHQ.US,D,20210720,000000,34.9319,34.9319,34.9319,34.9319,153.04909456517,0
+XSHQ.US,D,20210721,000000,35.2902,35.2902,35.2902,35.2902,55.746358947578,0
+XSHQ.US,D,20210722,000000,34.6123,34.6123,34.6123,34.6123,136.83197196223,0
+XSHQ.US,D,20210723,000000,34.8363,34.9409,34.8363,34.9409,2205.5286739987,0
+XSHQ.US,D,20210726,000000,35.4717,35.4717,35.1096,35.1806,1449.4053326371,0
+XSHQ.US,D,20210727,000000,34.7584,34.8787,34.7584,34.8787,857.48035763002,0
+XSHQ.US,D,20210728,000000,34.7771,35.2211,34.7771,35.2211,8064.9777844705,0
+XSHQ.US,D,20210729,000000,35.6956,35.812,35.6956,35.7499,2345.401356449,0
+XSHQ.US,D,20210730,000000,35.6374,35.666,35.6374,35.6502,514.89364264308,0
+XSHQ.US,D,20210802,000000,36.0182,36.2432,35.519,35.5407,11604.36479256,0
+XSHQ.US,D,20210803,000000,35.9008,36.0271,35.891,35.891,1358.1840179955,0
+XSHQ.US,D,20210804,000000,35.8219,35.8219,35.4509,35.4509,570.64000159066,0
+XSHQ.US,D,20210805,000000,35.4805,35.7834,35.4805,35.7588,3088.3482856958,0
+XSHQ.US,D,20210806,000000,36.2333,36.4178,36.2234,36.3369,1924.7697389354,0
+XSHQ.US,D,20210809,000000,36.1543,36.2333,36.0635,36.0635,3136.9996535046,0
+XSHQ.US,D,20210810,000000,36.5846,36.6043,36.5707,36.5707,759.16405184975,0
+XSHQ.US,D,20210811,000000,36.9189,36.9189,36.9189,36.9189,24.325683904397,0
+XSHQ.US,D,20210812,000000,36.8776,36.8776,36.7907,36.7907,520.97506361919,0
+XSHQ.US,D,20210813,000000,36.9466,36.9466,36.5263,36.5303,8802.8568629039,0
+XSHQ.US,D,20210816,000000,36.1346,36.6339,36.1346,36.4454,3515.0613241854,0
+XSHQ.US,D,20210817,000000,36.3211,36.3211,35.8317,35.8436,972.01378601323,0
+XSHQ.US,D,20210818,000000,36.0765,36.0863,35.5999,35.5999,1760.5713725808,0
+XSHQ.US,D,20210819,000000,35.1096,35.3986,35.0701,35.2951,3401.5414659649,0
+XSHQ.US,D,20210820,000000,35.5831,35.7933,35.5831,35.7795,1096.6829160232,0
+XSHQ.US,D,20210823,000000,36.4375,36.4375,36.0133,36.111,2246.0714805061,0
+XSHQ.US,D,20210824,000000,36.2333,36.3704,36.1543,36.2876,4823.5804042096,0
+XSHQ.US,D,20210825,000000,36.252,36.5362,36.252,36.4118,2272.4243047358,0
+XSHQ.US,D,20210826,000000,36.3013,36.331,35.9847,35.9847,16660.052764024,0
+XSHQ.US,D,20210827,000000,36.7997,37.0137,36.3981,36.8854,3182.6103108254,0
+XSHQ.US,D,20210830,000000,36.7246,36.7246,36.5263,36.5263,1703.8114434705,0
+XSHQ.US,D,20210831,000000,36.3794,36.5668,36.3794,36.5668,1538.5995069531,0
+XSHQ.US,D,20210901,000000,36.3428,36.7207,36.3428,36.6339,58401.912773808,0
+XSHQ.US,D,20210902,000000,36.7504,36.7504,36.7059,36.7059,657.80703558142,0
+XSHQ.US,D,20210903,000000,36.3891,36.5362,36.3408,36.4711,3486.6813596303,0
+XSHQ.US,D,20210907,000000,36.5943,36.5943,36.0912,36.0912,1977.475387395,0
+XSHQ.US,D,20210908,000000,35.9008,35.9206,35.7232,35.7232,3515.0613241854,0
+XSHQ.US,D,20210909,000000,35.7735,35.9827,35.7528,35.7528,769.29975347658,0
+XSHQ.US,D,20210910,000000,35.9206,35.9206,35.4795,35.4795,1719.0149959108,0
+XSHQ.US,D,20210913,000000,35.5684,35.6562,35.3927,35.6482,4959.3988060091,0
+XSHQ.US,D,20210914,000000,35.1391,35.1391,35.1244,35.1244,285.82678587668,0
+XSHQ.US,D,20210915,000000,35.5487,35.5487,35.4342,35.4342,994.31232959226,0
+XSHQ.US,D,20210916,000000,35.519,35.519,35.4272,35.4272,192.57833090981,0
+XSHQ.US,D,20210917,000000,35.2753,35.6858,35.2753,35.6858,1362.2382986463,0
+XSHQ.US,D,20210920,000000,35.4795,35.4795,34.7445,35.0878,2940.367041944,0
+XSHQ.US,D,20210921,000000,34.9803,35.0286,34.9449,34.9449,1575.0880328098,0
+XSHQ.US,D,20210922,000000,35.3661,35.3661,35.3661,35.3661,7.0949911387827,0
+XSHQ.US,D,20210923,000000,35.8229,36.2737,35.8229,36.035,2936.3127612933,0
+XSHQ.US,D,20210924,000000,36.186,36.186,36.0291,36.1366,19427.099308149,0
+XSHQ.US,D,20210927,000000,36.7197,37.1311,36.6901,36.9368,4437.4101722272,0
+XSHQ.US,D,20210928,000000,36.5973,36.6852,36.3596,36.3596,2203.5015336733,0
+XSHQ.US,D,20210929,000000,36.6349,36.7641,36.5866,36.5866,6258.795754569,0
+XSHQ.US,D,20210930,000000,36.6072,36.6072,35.9284,35.9284,3301.1980198593,0
+XSHQ.US,D,20211001,000000,36.6269,36.6269,36.4997,36.4997,621.31850972482,0
+XSHQ.US,D,20211004,000000,36.2243,36.4898,36.1465,36.4761,2201.474393348,0
+XSHQ.US,D,20211005,000000,36.3428,36.7641,36.333,36.6122,7155.8053485436,0
+XSHQ.US,D,20211006,000000,36.3527,36.3911,36.3033,36.3911,9900.5533490899,0
+XSHQ.US,D,20211007,000000,37.1854,37.2347,36.9693,37.0069,2591.698905981,0
+XSHQ.US,D,20211008,000000,37.3719,37.3719,36.9486,36.9486,3184.6374511508,0
+XSHQ.US,D,20211011,000000,36.8036,36.8519,36.6486,36.6486,773.35403412731,0
+XSHQ.US,D,20211012,000000,36.6753,36.6802,36.6616,36.6616,680.10557916045,0
+XSHQ.US,D,20211013,000000,36.4307,36.6951,36.4307,36.6269,1225.4063266841,0
+XSHQ.US,D,20211014,000000,36.9605,36.9929,36.9407,36.9929,445.97087158062,0
+XSHQ.US,D,20211015,000000,37.5189,37.5189,36.9092,36.9092,2635.2824229764,0
+XSHQ.US,D,20211018,000000,36.9407,37.0927,36.9209,36.9792,6249.6736231048,0
+XSHQ.US,D,20211019,000000,37.0088,37.1164,36.9989,37.0088,13803.812045582,0
+XSHQ.US,D,20211020,000000,37.1557,37.44,37.1114,37.4103,5096.2307779714,0
+XSHQ.US,D,20211021,000000,37.1557,37.3818,37.1557,37.3768,2345.401356449,0
+XSHQ.US,D,20211022,000000,37.6165,37.6265,37.4735,37.5386,3330.5915545771,0
+XSHQ.US,D,20211025,000000,37.6165,37.7438,37.577,37.6845,6839.5714577865,0
+XSHQ.US,D,20211026,000000,37.7882,37.7882,37.3205,37.3205,7855.1687607951,0
+XSHQ.US,D,20211027,000000,37.3225,37.3225,36.4938,36.4938,7872.3994535607,0
+XSHQ.US,D,20211028,000000,36.8717,37.0364,36.8717,37.0364,3212.0038455432,0
+XSHQ.US,D,20211029,000000,36.8519,37.1854,36.8519,37.0837,3858.6616093351,0
+XSHQ.US,D,20211101,000000,37.7783,38.0625,37.7537,38.0625,1089.5879248844,0
+XSHQ.US,D,20211102,000000,38.3911,38.3911,38.0378,38.0774,51023.121989475,0
+XSHQ.US,D,20211103,000000,38.3219,39.3805,38.3219,39.3461,10525.926139465,0
+XSHQ.US,D,20211104,000000,39.5769,39.5769,38.9002,38.9781,1228.4470371721,0
+XSHQ.US,D,20211105,000000,39.6263,39.8314,39.5473,39.7644,3165.3796180597,0
+XSHQ.US,D,20211108,000000,41.7425,42.6345,39.8384,39.8384,4584.3778458162,0
+XSHQ.US,D,20211109,000000,39.7921,39.9686,39.7921,39.8631,4950.2766745449,0
+XSHQ.US,D,20211110,000000,39.9785,39.9785,39.6548,39.723,3873.8651617754,0
+XSHQ.US,D,20211111,000000,39.6648,40.2528,39.6312,40.0861,14414.994853681,0
+XSHQ.US,D,20211112,000000,40.4491,40.4491,39.8809,39.9223,4570.1878635387,0
+XSHQ.US,D,20211115,000000,40.3415,41.047,39.8611,39.8611,139425.69800855,0
+XSHQ.US,D,20211116,000000,40.3514,40.5369,39.9439,40.1057,37214.242093078,0
+XSHQ.US,D,20211117,000000,40.1157,40.3612,39.6066,39.7733,36706.443441574,0
+XSHQ.US,D,20211118,000000,39.6263,39.7921,39.5966,39.7496,9105.9143415462,0
+XSHQ.US,D,20211119,000000,39.5376,39.7437,39.2928,39.4743,9360.3204523797,0
+XSHQ.US,D,20211122,000000,39.5769,40.2922,39.5769,39.8709,27865.070912487,0
+XSHQ.US,D,20211123,000000,39.939,40.0081,39.7684,40.0081,11037.779071621,0
+XSHQ.US,D,20211124,000000,39.9103,39.9103,39.7041,39.7525,5728.6985594857,0
+XSHQ.US,D,20211126,000000,38.9592,38.9592,37.7339,38.1553,19956.18293307,0
+XSHQ.US,D,20211129,000000,38.8221,38.8715,37.9303,38.1365,30277.367899673,0
+XSHQ.US,D,20211130,000000,37.7339,37.9006,37.4113,37.4113,3582.9705250853,0
+XSHQ.US,D,20211201,000000,38.469,38.469,36.9309,36.9309,8169.3755112269,0
+XSHQ.US,D,20211202,000000,36.9012,38.0861,36.9012,37.8879,4872.2317720184,0
+XSHQ.US,D,20211203,000000,38.0023,38.0023,37.215,37.3985,2900.8378055995,0
+XSHQ.US,D,20211206,000000,37.9006,38.4986,37.8425,38.2046,6575.0296453262,0
+XSHQ.US,D,20211207,000000,38.6949,38.6949,38.244,38.244,7804.490252661,0
+XSHQ.US,D,20211208,000000,38.5972,38.5972,38.3516,38.4749,3225.180257658,0
+XSHQ.US,D,20211209,000000,38.469,38.469,38.0181,38.026,9845.820560305,0
+XSHQ.US,D,20211210,000000,38.2835,38.4207,37.7734,38.0871,2994.0862605663,0
+XSHQ.US,D,20211213,000000,37.6067,37.803,37.4725,37.5426,3672.1646994013,0
+XSHQ.US,D,20211214,000000,37.4015,38.0083,37.4015,37.4212,567797.9508545,0
+XSHQ.US,D,20211215,000000,37.3619,38.0575,37.3619,37.807,71439.465776402,0
+XSHQ.US,D,20211216,000000,38.1651,38.1848,37.508,37.508,9697.8393165532,0
+XSHQ.US,D,20211217,000000,36.9693,37.2782,36.9309,37.1854,30857.130032728,0
+XSHQ.US,D,20211220,000000,36.5046,36.9189,36.0607,36.6526,26126.798083486,0
+XSHQ.US,D,20211221,000000,36.8401,37.58,36.8401,37.58,14960.295601205,0
+XSHQ.US,D,20211222,000000,37.3532,37.8859,37.3532,37.8859,6324.6778151434,0
+XSHQ.US,D,20211223,000000,38.1621,38.1917,38.0378,38.0378,3760.3453035548,0
+XSHQ.US,D,20211227,000000,38.0536,38.536,38.0289,38.536,18140.878771705,0
+XSHQ.US,D,20211228,000000,38.4088,38.8034,38.4088,38.4877,66350.32998957,0
+XSHQ.US,D,20211229,000000,38.3694,38.8527,38.3694,38.7442,10324.225677091,0
+XSHQ.US,D,20211230,000000,38.9415,39.0639,38.6752,38.6752,37344.992644064,0
+XSHQ.US,D,20211231,000000,38.7047,38.7344,38.4285,38.6259,11005.344826415,0
+XSHQ.US,D,20220103,000000,39.208,39.5631,38.96,39.1192,12043.240673002,0
+XSHQ.US,D,20220104,000000,39.4793,39.6702,39.4546,39.4749,6725.0380294033,0
+XSHQ.US,D,20220105,000000,39.6716,39.7111,38.7537,38.7537,164159.85068851,0
+XSHQ.US,D,20220106,000000,39.0402,39.2671,38.7344,39.1586,2597.7803269571,0
+XSHQ.US,D,20220107,000000,39.129,39.129,38.8725,38.8939,5402.3289671017,0
+XSHQ.US,D,20220110,000000,38.685,38.6949,38.2213,38.6949,16685.392018091,0
+XSHQ.US,D,20220111,000000,38.7047,38.8725,38.2706,38.7843,5117.5157513877,0
+XSHQ.US,D,20220112,000000,39.0008,39.0008,38.5469,38.764,4781.0104573768,0
+XSHQ.US,D,20220113,000000,38.9612,39.3066,38.813,38.813,24680.433461337,0
+XSHQ.US,D,20220114,000000,38.3397,38.8034,38.2609,38.8034,9067.3986753642,0
+XSHQ.US,D,20220118,000000,38.3792,38.4778,37.9056,37.9169,11779.712430705,0
+XSHQ.US,D,20220119,000000,37.9722,37.9722,37.2913,37.2913,6619.6267324843,0
+XSHQ.US,D,20220120,000000,37.4962,37.6688,36.2808,36.3171,7782.1917090819,0
+XSHQ.US,D,20220121,000000,36.1298,36.6704,35.9817,35.9817,9230.5834715562,0
+XSHQ.US,D,20220124,000000,35.597,36.9678,35.37,36.9678,21231.254197725,0
+XSHQ.US,D,20220125,000000,36.327,37.4913,36.0311,36.8697,71141.476148573,0
+XSHQ.US,D,20220126,000000,37.4419,37.511,36.0311,36.2103,10081.98240821,0
+XSHQ.US,D,20220127,000000,36.5342,36.8697,35.5772,35.7252,19691.64112061,0
+XSHQ.US,D,20220128,000000,35.3996,35.9057,35.0149,35.9057,14290.32572367,0
+XSHQ.US,D,20220131,000000,35.9027,36.6428,35.9027,36.6428,30246.960794793,0
+XSHQ.US,D,20220201,000000,36.2974,36.9156,36.2703,36.9156,4052.2535104076,0
+XSHQ.US,D,20220202,000000,37.1755,37.1755,36.3665,36.7019,29821.261326467,0
+XSHQ.US,D,20220203,000000,36.5539,36.8104,36.2283,36.2283,5834.1098564047,0
+XSHQ.US,D,20220204,000000,36.0015,36.4553,35.9324,36.1988,5266.5105653021,0
+XSHQ.US,D,20220207,000000,36.1495,36.4355,36.1495,36.2746,5245.2255918857,0
+XSHQ.US,D,20220208,000000,36.4355,37.1114,36.4355,37.0769,6295.2842804256,0
+XSHQ.US,D,20220209,000000,37.5208,37.5208,37.1064,37.1542,3774.5352858324,0
+XSHQ.US,D,20220210,000000,37.1942,37.2347,36.5639,36.5639,6560.8396630486,0
+XSHQ.US,D,20220211,000000,36.6822,36.9279,36.258,36.4877,2996.1134008916,0
+XSHQ.US,D,20220214,000000,36.6723,36.7316,36.11,36.258,14834.612901032,0
+XSHQ.US,D,20220215,000000,36.8302,37.0883,36.8302,37.0883,1852.806257385,0
+XSHQ.US,D,20220216,000000,37.1164,37.1557,36.8007,37.0769,8993.4080534884,0
+XSHQ.US,D,20220217,000000,36.6822,36.6871,36.2086,36.321,3455.2606845871,0
+XSHQ.US,D,20220218,000000,36.7019,36.7019,36.3764,36.4065,5577.6766052458,0
+XSHQ.US,D,20220222,000000,36.3862,36.3862,35.883,35.9718,3644.7983050089,0
+XSHQ.US,D,20220223,000000,36.1593,36.1874,35.2714,35.2812,13097.353642193,0
+XSHQ.US,D,20220224,000000,34.1269,35.4774,34.1269,35.4774,15333.289421072,0
+XSHQ.US,D,20220225,000000,35.6068,36.3764,35.6068,36.3645,6109.8009406546,0
+XSHQ.US,D,20220228,000000,36.3468,36.4532,36.1298,36.4532,10287.737151235,0
+XSHQ.US,D,20220301,000000,35.8337,35.893,35.2024,35.37,64549.215810481,0
+XSHQ.US,D,20220302,000000,36.1298,36.6147,36.0902,36.4454,7135.53394529,0
+XSHQ.US,D,20220303,000000,36.5441,36.5441,36.1001,36.3124,2101.1309472423,0
+XSHQ.US,D,20220304,000000,35.4194,35.5434,35.3206,35.5434,1697.7300224944,0
+XSHQ.US,D,20220307,000000,35.2615,35.37,34.4131,34.5864,20703.184142968,0
+XSHQ.US,D,20220308,000000,34.8767,35.4194,34.7574,34.7668,11693.558966876,0
+XSHQ.US,D,20220309,000000,35.518,35.6858,35.449,35.5033,1987.6110890218,0
+XSHQ.US,D,20220310,000000,35.0808,35.528,35.0808,35.4687,15148.819651464,0
+XSHQ.US,D,20220311,000000,35.814,35.814,35.4194,35.4194,1688.6078910303,0
+XSHQ.US,D,20220314,000000,35.962,35.962,35.3405,35.4913,10183.339424478,0
+XSHQ.US,D,20220315,000000,35.587,35.9027,35.3206,35.753,44035.569287936,0
+XSHQ.US,D,20220316,000000,36.5688,36.8007,36.248,36.8007,64775.241956761,0
+XSHQ.US,D,20220317,000000,36.6166,36.9683,36.6166,36.8908,28876.613934845,0
+XSHQ.US,D,20220318,000000,36.4849,37.0928,36.4849,37.0928,21701.55075321,0
+XSHQ.US,D,20220321,000000,37.3345,37.3345,36.6706,36.7697,6826.6119855073,0
+XSHQ.US,D,20220322,000000,37.0669,37.0768,36.8687,36.9149,8880.4492697337,0
+XSHQ.US,D,20220323,000000,36.4229,36.5021,35.8779,35.8779,4451.8310863502,0
+XSHQ.US,D,20220324,000000,35.9571,36.1256,35.8878,36.0308,5673.031633728,0
+XSHQ.US,D,20220325,000000,36.0563,36.3436,36.0563,36.2795,7209.1202561322,0
+XSHQ.US,D,20220328,000000,35.1546,36.1157,35.1546,36.1157,5302.6344429118,0
+XSHQ.US,D,20220329,000000,36.9182,37.1462,36.7499,37.0768,4476.0532459676,0
+XSHQ.US,D,20220330,000000,37.1362,37.1362,36.1584,36.1948,3573.777800219,0
+XSHQ.US,D,20220331,000000,36.3139,36.3139,35.6302,35.6603,5316.7640360219,0
+XSHQ.US,D,20220401,000000,35.6698,35.9571,35.4617,35.666,2870.3259146633,0
+XSHQ.US,D,20220404,000000,35.858,35.858,35.2339,35.3237,2195.133215328,0
+XSHQ.US,D,20220405,000000,35.6599,35.6599,34.7484,34.7583,4961.5056949665,0
+XSHQ.US,D,20220406,000000,34.3718,34.5006,33.7377,34.1987,4826.2653037693,0
+XSHQ.US,D,20220407,000000,33.7625,34.134,33.6981,33.9871,4527.5253351546,0
+XSHQ.US,D,20220408,000000,34.1638,34.4045,33.9305,33.9305,2156.7814626004,0
+XSHQ.US,D,20220411,000000,34.2335,34.2728,33.9554,33.9554,3402.2041695957,0
+XSHQ.US,D,20220412,000000,34.5799,34.5799,33.9057,34.0715,6443.0944582316,0
+XSHQ.US,D,20220413,000000,34.2033,34.6195,34.2033,34.6195,7710.7208115428,0
+XSHQ.US,D,20220414,000000,34.7583,34.7583,34.327,34.327,7229.3053891467,0
+XSHQ.US,D,20220418,000000,34.3025,34.4213,34.1935,34.2807,3236.6860788767,0
+XSHQ.US,D,20220419,000000,34.6096,35.3132,34.6096,35.2845,2053.8372842264,0
+XSHQ.US,D,20220420,000000,35.6401,35.7788,35.5821,35.5821,10492.232140942,0
+XSHQ.US,D,20220421,000000,35.7193,35.7193,35.1347,35.1535,3870.4992555323,0
+XSHQ.US,D,20220422,000000,34.57,34.57,34.2232,34.2728,2065.9483640351,0
+XSHQ.US,D,20220425,000000,33.6882,34.4709,33.6499,34.382,2553.4193263355,0
+XSHQ.US,D,20220426,000000,33.9738,33.9738,33.1631,33.2295,19678.486175846,0
+XSHQ.US,D,20220427,000000,33.3513,33.4306,33.2126,33.2224,23033.255282857,0
+XSHQ.US,D,20220428,000000,33.807,33.8517,33.1631,33.6386,22431.738319025,0
+XSHQ.US,D,20220429,000000,33.3116,33.599,32.6984,32.6984,2692.6967441356,0
+XSHQ.US,D,20220502,000000,32.9846,33.3216,32.5785,33.1504,2006.4022216423,0
+XSHQ.US,D,20220503,000000,33.1531,33.5692,33.1531,33.4855,9076.2450599744,0
+XSHQ.US,D,20220504,000000,33.5197,34.3835,33.4008,34.3835,20949.14029911,0
+XSHQ.US,D,20220505,000000,33.4008,33.4008,32.8063,33.3314,3858.3881757236,0
+XSHQ.US,D,20220506,000000,32.836,33.2324,32.6378,32.9155,8274.8952792984,0
+XSHQ.US,D,20220509,000000,32.727,32.9748,32.5586,32.6555,2454.5121745644,0
+XSHQ.US,D,20220510,000000,32.7468,32.8163,31.7273,32.2317,6441.0759449301,0
+XSHQ.US,D,20220511,000000,31.8947,32.737,31.5588,31.5588,6085.8176038748,0
+XSHQ.US,D,20220512,000000,31.9443,32.0682,31.4588,31.9539,6594.4829558404,0
+XSHQ.US,D,20220513,000000,32.3803,32.5787,32.0979,32.3719,17059.465167214,0
+XSHQ.US,D,20220516,000000,31.9786,32.3307,31.9786,32.1031,1012.2844206777,0
+XSHQ.US,D,20220517,000000,32.737,33.1135,32.4893,33.1036,8587.7648410233,0
+XSHQ.US,D,20220518,000000,32.5883,32.628,31.7659,31.9334,19973.189117858,0
+XSHQ.US,D,20220519,000000,31.7858,32.0434,31.5381,31.7273,4684.9693726678,0
+XSHQ.US,D,20220520,000000,31.776,32.0335,31.0922,31.739,8729.0607721248,0
+XSHQ.US,D,20220523,000000,31.8651,32.3902,31.8651,31.9696,2072.0039039394,0
+XSHQ.US,D,20220524,000000,31.2241,31.5173,30.9733,31.5173,5541.8282691337,0
+XSHQ.US,D,20220525,000000,32.1546,32.3208,32.083,32.2911,7475.5640119238,0
+XSHQ.US,D,20220526,000000,32.9748,33.0639,32.7751,32.8503,5496.4117198511,0
+XSHQ.US,D,20220527,000000,33.2423,33.4404,33.0738,33.4404,42099.122671712,0
+XSHQ.US,D,20220531,000000,32.9946,33.2522,32.9946,33.1828,2667.4653278675,0
+XSHQ.US,D,20220601,000000,33.2224,33.2621,32.6478,33.0838,20791.696261595,0
+XSHQ.US,D,20220602,000000,32.7171,33.7179,32.7171,33.7179,11283.489355111,0
+XSHQ.US,D,20220603,000000,33.3909,33.5792,33.3909,33.5371,6727.7048337362,0
+XSHQ.US,D,20220606,000000,33.7674,33.8665,33.708,33.7897,28528.657746057,0
+XSHQ.US,D,20220607,000000,33.4306,34.0944,33.4306,34.0583,5240.0605305668,0
+XSHQ.US,D,20220608,000000,33.599,33.6386,33.2324,33.3711,4180.341047305,0
+XSHQ.US,D,20220609,000000,33.3414,33.4404,32.8658,32.8658,202757.64261745,0
+XSHQ.US,D,20220610,000000,32.2415,32.2415,31.9047,32.1227,14366.768423077,0
+XSHQ.US,D,20220613,000000,30.9782,31.3003,30.9012,30.9012,3602.0369864393,0
+XSHQ.US,D,20220614,000000,30.9832,31.2903,30.894,31.1387,6270.5115709575,0
+XSHQ.US,D,20220615,000000,31.5083,31.7066,31.2012,31.3797,4178.3225340036,0
+XSHQ.US,D,20220616,000000,30.1707,30.3392,29.819,29.8933,23958.743631573,0
+XSHQ.US,D,20220617,000000,29.9924,30.2896,29.9924,30.2401,12347.245864976,0
+XSHQ.US,D,20220621,000000,30.8538,31.053,30.535,30.8139,8558.1195470694,0
+XSHQ.US,D,20220622,000000,30.515,30.9036,30.515,30.7724,5445.4373144325,0
+XSHQ.US,D,20220623,000000,30.784,30.8339,30.5746,30.7796,4365.3837567681,0
+XSHQ.US,D,20220624,000000,31.5213,31.7305,31.5213,31.6945,3037.3996891194,0
+XSHQ.US,D,20220627,000000,31.9795,32.0393,31.8616,31.8616,2781.4390411599,0
+XSHQ.US,D,20220628,000000,32.1389,32.1389,31.3376,31.3376,5177.4314595102,0
+XSHQ.US,D,20220629,000000,30.9434,31.0729,30.8637,31.0729,10219.354340689,0
+XSHQ.US,D,20220630,000000,30.4951,31.1228,30.4951,30.8837,3164.8781294757,0
+XSHQ.US,D,20220701,000000,31.2622,31.3021,30.7641,31.2423,5547.8215736163,0
+XSHQ.US,D,20220705,000000,30.4652,31.338,30.4652,31.338,4427.6173260759,0
+XSHQ.US,D,20220706,000000,31.0231,31.1726,31.0231,31.0454,5630.1304878621,0
+XSHQ.US,D,20220707,000000,31.6308,31.6707,31.6229,31.6229,4546.0618612101,0
+XSHQ.US,D,20220708,000000,31.5312,31.6508,31.5312,31.579,2155.0882790943,0
+XSHQ.US,D,20220711,000000,31.3718,31.4316,31.1825,31.2007,25734.584676022,0
+XSHQ.US,D,20220712,000000,31.4914,31.5213,31.1877,31.1877,1508.6621720907,0
+XSHQ.US,D,20220713,000000,30.9036,31.1726,30.794,31.0457,3618.5809250745,0
+XSHQ.US,D,20220714,000000,30.4055,30.8552,30.3855,30.8552,2547.5612726322,0
+XSHQ.US,D,20220715,000000,31.2523,31.6806,31.2523,31.5807,5215.5746148924,0
+XSHQ.US,D,20220718,000000,32.0094,32.0438,31.581,31.6408,6643.9354072311,0
+XSHQ.US,D,20220719,000000,32.6669,32.916,32.6669,32.8861,7243.1844536304,0
+XSHQ.US,D,20220720,000000,33.0256,33.454,32.8463,33.4466,5270.7818134719,0
+XSHQ.US,D,20220721,000000,33.1451,33.5111,33.1451,33.5111,3821.3419089483,0
+XSHQ.US,D,20220722,000000,33.4839,33.4839,32.8961,33.0774,8793.001082844,0
+XSHQ.US,D,20220725,000000,33.2049,33.3076,33.2049,33.3076,1604.0200605462,0
+XSHQ.US,D,20220726,000000,33.1352,33.2846,33.1152,33.1868,2892.8572055658,0
+XSHQ.US,D,20220727,000000,33.6034,34.0418,33.4141,33.9919,4528.9978180128,0
+XSHQ.US,D,20220728,000000,33.8525,34.4403,33.7429,34.4403,9702.4142085354,0
+XSHQ.US,D,20220729,000000,34.8089,34.8089,34.3915,34.7989,3580.4377696923,0
+XSHQ.US,D,20220801,000000,34.5,35.038,34.5,34.7953,5438.4109437042,0
+XSHQ.US,D,20220802,000000,34.2908,34.6586,34.2908,34.3599,4996.7533550682,0
+XSHQ.US,D,20220803,000000,34.5997,34.9085,34.5997,34.8041,69857.181548006,0
+XSHQ.US,D,20220804,000000,34.52,34.6096,34.52,34.5598,2431.1242719918,0
+XSHQ.US,D,20220805,000000,34.4801,34.7989,34.4153,34.7431,2433.1318064856,0
+XSHQ.US,D,20220808,000000,35.0878,35.1675,34.8089,34.9398,5009.8023292779,0
+XSHQ.US,D,20220809,000000,34.5698,34.5698,34.2111,34.3066,10360.885522502,0
+XSHQ.US,D,20220810,000000,35.2771,35.2771,34.8685,35.0647,82155.337857024,0
+XSHQ.US,D,20220811,000000,35.4066,35.576,35.4066,35.4419,2522.4670914597,0
+XSHQ.US,D,20220812,000000,35.871,36.0542,35.5162,36.0442,4423.6022570883,0
+XSHQ.US,D,20220815,000000,35.7404,36.1837,35.7404,36.094,7475.0546876643,0
+XSHQ.US,D,20220816,000000,36.094,36.8711,36.094,36.373,10070.796788148,0
+XSHQ.US,D,20220817,000000,35.7055,36.0044,35.7055,35.8549,5336.0266845204,0
+XSHQ.US,D,20220818,000000,35.9247,36.1837,35.8549,36.1837,4857.2297077491,0
+XSHQ.US,D,20220819,000000,35.6258,35.6258,35.5461,35.5721,845.1720218898,0
+XSHQ.US,D,20220822,000000,35.028,35.038,34.64,34.64,6887.8508482278,0
+XSHQ.US,D,20220823,000000,34.9782,34.9782,34.51,34.51,9900.1563561747,0
+XSHQ.US,D,20220824,000000,34.4801,34.6295,34.3904,34.4557,5422.3506677538,0
+XSHQ.US,D,20220825,000000,34.6096,35.0451,34.5782,35.0451,8922.4870576941,0
+XSHQ.US,D,20220826,000000,35.1077,35.1077,34.0604,34.0604,2461.2372893988,0
+XSHQ.US,D,20220829,000000,33.7827,33.8076,33.5858,33.5858,13649.227023346,0
+XSHQ.US,D,20220830,000000,33.4042,33.4042,33.1551,33.1849,22374.975700648,0
+XSHQ.US,D,20220831,000000,33.1252,33.1352,32.7964,32.8618,17205.574379113,0
+XSHQ.US,D,20220901,000000,32.3282,32.4079,32.3282,32.4079,25606.102468419,0
+XSHQ.US,D,20220902,000000,31.9795,32.1439,31.9795,32.1439,52353.488296563,0
+XSHQ.US,D,20220906,000000,31.6508,31.7076,31.6508,31.7076,779.9271508413,0
+XSHQ.US,D,20220907,000000,32.1856,32.1856,32.1856,32.1856,195.7346131455,0
+XSHQ.US,D,20220908,000000,31.9895,32.3353,31.9895,32.3353,1265.7504983409,0
+XSHQ.US,D,20220909,000000,32.6171,32.9558,32.6171,32.9494,600.2528136462,0
+XSHQ.US,D,20220912,000000,33.1451,33.264,33.1352,33.264,1041.9104022822,0
+XSHQ.US,D,20220913,000000,32.4129,32.4129,31.8749,32.001,5040.9191139318,0
+XSHQ.US,D,20220914,000000,32.1788,32.1788,31.7803,31.9257,1009.7898503814,0
+XSHQ.US,D,20220915,000000,31.9749,31.9749,31.9749,31.9749,235.8853030215,0
+XSHQ.US,D,20220916,000000,31.601,31.8535,31.3619,31.8535,1356.0895505619,0
+XSHQ.US,D,20220919,000000,32.05,32.2636,31.95,32.2636,1461,0
+XSHQ.US,D,20220920,000000,31.91,32.0202,31.91,32.0156,3802,0
+XSHQ.US,D,20220921,000000,32.3311,32.45,31.7748,31.7748,3671,0
+XSHQ.US,D,20220922,000000,31.2318,31.24,31,31.11,4644,0
+XSHQ.US,D,20220923,000000,30.9,30.9,30.37,30.6197,4057,0
+XSHQ.US,D,20220926,000000,30.825,30.825,30.3882,30.3882,272,0
+XSHQ.US,D,20220927,000000,30.31,30.31,30.2816,30.2816,764,0
+XSHQ.US,D,20220928,000000,30.6691,30.951,30.6691,30.951,619,0
+XSHQ.US,D,20220929,000000,30.285,30.43,30.15,30.3958,1402,0
+XSHQ.US,D,20220930,000000,30.22,30.67,30.1946,30.1946,2343,0
+XSHQ.US,D,20221003,000000,30.42,30.94,30.42,30.9366,9414,0
+XSHQ.US,D,20221004,000000,31.89,32.12,31.85,32.12,4626,0
+XSHQ.US,D,20221005,000000,31.7,31.98,31.55,31.84,2047,0
+XSHQ.US,D,20221006,000000,31.85,31.96,31.69,31.86,5220,0
+XSHQ.US,D,20221007,000000,31.27,31.27,31.07,31.07,855,0
+XSHQ.US,D,20221010,000000,31.161,31.2404,30.96,31.2404,1844,0
+XSHQ.US,D,20221011,000000,31.05,31.6,31.05,31.3673,4438,0
+XSHQ.US,D,20221012,000000,31.16,31.2568,31.16,31.2568,523,0
+XSHQ.US,D,20221013,000000,31.16,32.1273,31.16,32.1273,709,0
+XSHQ.US,D,20221014,000000,32.3,32.3,31.5039,31.5039,902,0
+XSHQ.US,D,20221017,000000,32.2188,32.3493,32.2188,32.3493,858,0
+XSHQ.US,D,20221018,000000,32.88,32.88,32.5442,32.5442,6984,0
+XSHQ.US,D,20221019,000000,32.48,32.48,31.76,32.072,4895,0
+XSHQ.US,D,20221020,000000,32.28,32.28,31.5,31.5333,2997,0
+XSHQ.US,D,20221021,000000,31.58,32.31,31.58,32.2803,22958,0
+XSHQ.US,D,20221024,000000,32.51,32.7559,32.51,32.74,9940,0
+XSHQ.US,D,20221025,000000,33.18,33.36,33.18,33.2502,4057,0
+XSHQ.US,D,20221026,000000,33.57,33.63,33.2899,33.2899,3134,0
+XSHQ.US,D,20221027,000000,33.36,33.3607,33.36,33.3607,415,0
+XSHQ.US,D,20221028,000000,33.52,34.34,33.52,34.3278,16995,0
+XSHQ.US,D,20221031,000000,34.15,34.39,34.15,34.28,3887,0
+XSHQ.US,D,20221101,000000,34.63,34.63,34.2,34.4702,18090,0
+XSHQ.US,D,20221102,000000,34.27,34.52,33.4129,33.4129,11024,0
+XSHQ.US,D,20221103,000000,34.71,34.71,32.93,33.1557,5161,0
+XSHQ.US,D,20221104,000000,33.68,33.84,33.33,33.72,7504,0
+XSHQ.US,D,20221107,000000,33.98,34.185,33.98,34.185,2217,0
+XSHQ.US,D,20221108,000000,34.21,34.44,33.99,34.0108,2750,0
+XSHQ.US,D,20221109,000000,34.06,34.06,33.4585,33.4585,3007,0
+XSHQ.US,D,20221110,000000,34.9,35.31,34.9,35.2496,5348,0
+XSHQ.US,D,20221111,000000,35.36,35.44,35.24,35.3869,8460,0
+XSHQ.US,D,20221114,000000,35.19,35.39,35,35,7289,0
+XSHQ.US,D,20221115,000000,35.55,35.7899,35.42,35.4967,5415,0
+XSHQ.US,D,20221116,000000,35.25,35.25,34.84,34.86,7286,0
+XSHQ.US,D,20221117,000000,35.28,35.28,34.47,34.7075,2157,0
+XSHQ.US,D,20221118,000000,35.31,35.31,34.91,35.0434,5670,0
+XSHQ.US,D,20221121,000000,34.74,35.16,34.74,35.158,2813,0
+XSHQ.US,D,20221122,000000,35.48,35.63,35.19,35.5956,7331,0
+XSHQ.US,D,20221123,000000,35.33,35.76,35.33,35.5535,6018,0
+XSHQ.US,D,20221125,000000,35.76,35.84,35.73,35.73,2827,0
+XSHQ.US,D,20221128,000000,35.36,35.39,34.78,35.03,22250,0
+XSHQ.US,D,20221129,000000,35.18,35.18,34.96,34.9716,3375,0
+XSHQ.US,D,20221130,000000,34.65,35.6537,34.63,35.6537,5895,0
+XSHQ.US,D,20221201,000000,35.56,35.68,35.54,35.5836,4422,0
+XSHQ.US,D,20221202,000000,35.02,35.8,35.02,35.7057,2905,0
+XSHQ.US,D,20221205,000000,35.7,35.7,34.41,34.522,8193,0
+XSHQ.US,D,20221206,000000,34.55,34.55,34.18,34.35,7595,0
+XSHQ.US,D,20221207,000000,34.57,34.75,34.55,34.5809,4161,0
+XSHQ.US,D,20221208,000000,34.7534,34.7534,34.44,34.5778,10829,0
+XSHQ.US,D,20221209,000000,34.4,34.74,34.2625,34.2625,5933,0
+XSHQ.US,D,20221212,000000,34.44,34.87,34.24,34.52,6191,0
+XSHQ.US,D,20221213,000000,35.14,35.51,34.24,34.49,13099,0
+XSHQ.US,D,20221214,000000,34.39,34.51,33.98,33.99,5210,0
+XSHQ.US,D,20221215,000000,33.74,33.74,32.865,33.06,6569,0
+XSHQ.US,D,20221216,000000,32.7,32.81,32.54,32.6857,2389,0
+XSHQ.US,D,20221219,000000,32.48,32.48,32.08,32.245,7317,0
+XSHQ.US,D,20221220,000000,32.05,32.6119,32.05,32.4163,17107,0
+XSHQ.US,D,20221221,000000,33.1,33.18,33.06,33.14,6318,0
+XSHQ.US,D,20221222,000000,33.13,33.13,32.1582,32.5999,3360,0
+XSHQ.US,D,20221223,000000,32.72,32.91,32.71,32.9,5449,0
+XSHQ.US,D,20221227,000000,32.75,33.01,32.75,32.87,8745,0
+XSHQ.US,D,20221228,000000,32.7506,32.7804,32.21,32.52,8580,0
+XSHQ.US,D,20221229,000000,32.5,32.91,32.5,32.791,10163,0
+XSHQ.US,D,20221230,000000,32.4,32.62,32.4,32.6139,9798,0
+XSHQ.US,D,20230103,000000,32.63,32.63,32.16,32.3251,2731,0
+XSHQ.US,D,20230104,000000,32,32.5801,32,32.4259,4652,0
+XSHQ.US,D,20230105,000000,32.44,32.44,31.9791,32.1997,5688,0
+XSHQ.US,D,20230106,000000,32.38,33.15,32.38,33.09,14895,0
+XSHQ.US,D,20230109,000000,33.2628,33.432,33.1033,33.1033,6525,0
+XSHQ.US,D,20230110,000000,33.15,33.6029,33.15,33.6029,480,0
+XSHQ.US,D,20230111,000000,33.89,33.98,33.8299,33.9589,2240,0
+XSHQ.US,D,20230112,000000,34.25,34.4724,34.23,34.411,2908,0
+XSHQ.US,D,20230113,000000,34.37,34.7,34.34,34.637,2831,0
+XSHQ.US,D,20230117,000000,34.66,34.66,34.5177,34.5177,2204,0
+XSHQ.US,D,20230118,000000,34.87,34.98,33.93,33.9654,3613,0
+XSHQ.US,D,20230119,000000,33.82,33.9,33.605,33.7386,2485,0
+XSHQ.US,D,20230120,000000,34,34.3626,33.99,34.3626,5322,0
+XSHQ.US,D,20230123,000000,34.8,34.91,34.7999,34.8265,1172,0
+XSHQ.US,D,20230124,000000,34.82,34.82,34.66,34.68,3058,0
+XSHQ.US,D,20230125,000000,34.25,34.698,34.25,34.698,2881,0
+XSHQ.US,D,20230126,000000,34.7,34.882,34.7,34.882,1633,0
+XSHQ.US,D,20230127,000000,35.01,35.08,34.74,34.9052,5401,0
+XSHQ.US,D,20230130,000000,34.9178,34.9178,34.42,34.42,2207,0
+XSHQ.US,D,20230131,000000,35.11,35.2908,35.11,35.2908,1888,0
+XSHQ.US,D,20230201,000000,35.34,36.25,35.32,35.9731,8085,0
+XSHQ.US,D,20230202,000000,36.67,36.8401,36.38,36.679,4766,0
+XSHQ.US,D,20230203,000000,36.86,37.18,36.66,36.8393,7052,0
+XSHQ.US,D,20230206,000000,36.58,36.58,35.9701,36.1443,9141,0
+XSHQ.US,D,20230207,000000,35.9905,36.59,35.93,36.5432,3498,0
+XSHQ.US,D,20230208,000000,36.21,36.21,35.8648,35.8648,1542,0
+XSHQ.US,D,20230209,000000,36.04,36.04,35.59,35.64,7296,0
+XSHQ.US,D,20230210,000000,35.5999,35.68,35.45,35.62,8329,0
+XSHQ.US,D,20230213,000000,35.95,36.15,35.92,36.08,1428,0
+XSHQ.US,D,20230214,000000,35.89,36.18,35.8576,36.1273,1653,0
+XSHQ.US,D,20230215,000000,37.08,37.08,35.9,36.44,6586,0
+XSHQ.US,D,20230216,000000,36.17,36.26,35.92,36.1278,3321,0
+XSHQ.US,D,20230217,000000,36.08,36.16,35.82,36.0965,6084,0
+XSHQ.US,D,20230221,000000,35.39,35.39,34.9,34.925,5133,0
+XSHQ.US,D,20230222,000000,35,35.05,34.79,34.9209,2344,0
+XSHQ.US,D,20230223,000000,35.43,35.43,34.88,35.2733,4888,0
+XSHQ.US,D,20230224,000000,34.9,35.2,34.9,35.2,4910,0
+XSHQ.US,D,20230227,000000,35.32,35.69,35.2577,35.2577,7250,0
+XSHQ.US,D,20230228,000000,35.507,35.68,35.35,35.35,5651,0
+XSHQ.US,D,20230301,000000,35.47,35.63,35.34,35.5243,2488,0
+XSHQ.US,D,20230302,000000,35.17,35.76,35.14,35.64,11502,0
+XSHQ.US,D,20230303,000000,35.73,36.0451,35.68,36.0451,3502,0
+XSHQ.US,D,20230306,000000,35.74,35.74,35.09,35.2311,3541,0
+XSHQ.US,D,20230307,000000,35.06,35.22,34.9254,34.9254,2799,0
+XSHQ.US,D,20230308,000000,35.04,35.086,34.805,35.086,2666,0
+XSHQ.US,D,20230309,000000,35.25,35.25,34.64,34.64,2107,0
+XSHQ.US,D,20230310,000000,34.19,34.43,33.47,33.7404,5215,0
+XSHQ.US,D,20230313,000000,32.82,33.44,32.72,32.9529,10836,0
+XSHQ.US,D,20230314,000000,33.82,34.0044,33.57,33.57,2004,0
+XSHQ.US,D,20230315,000000,32.81,32.84,32.49,32.7366,8130,0
+XSHQ.US,D,20230316,000000,32.62,33.54,32.49,33.41,4985,0
+XSHQ.US,D,20230317,000000,32.61,32.61,32.5958,32.5958,210,0
+XSHQ.US,D,20230320,000000,33.21,33.2101,32.96,33.03,3122,0
+XSHQ.US,D,20230321,000000,33.95,33.95,33.39,33.5461,3787,0
+XSHQ.US,D,20230322,000000,33.6662,33.6662,32.81,32.81,3965,0
+XSHQ.US,D,20230323,000000,32.61,32.6315,32.3,32.6315,2115,0
+XSHQ.US,D,20230324,000000,32.64,32.74,32.5539,32.73,3862,0
+XSHQ.US,D,20230327,000000,33.43,33.43,32.95,33.14,4988,0
+XSHQ.US,D,20230328,000000,33.12,33.15,32.89,33.0523,9396,0
+XSHQ.US,D,20230329,000000,33.31,33.31,33.2439,33.2439,1647,0
+XSHQ.US,D,20230330,000000,33.285,33.285,33.12,33.2084,2128,0
+XSHQ.US,D,20230331,000000,33.65,33.8281,33.65,33.8281,1762,0
+XSHQ.US,D,20230403,000000,34.06,34.07,33.6599,34.01,2647,0
+XSHQ.US,D,20230404,000000,33.34,33.35,33.041,33.041,1372,0
+XSHQ.US,D,20230405,000000,32.78,32.815,32.56,32.815,9991,0
+XSHQ.US,D,20230406,000000,32.76,32.76,32.51,32.5489,15048,0
+XSHQ.US,D,20230410,000000,32.93,33.0244,32.93,33.0244,1261,0
+XSHQ.US,D,20230411,000000,32.73,33.42,32.73,33.2586,14499,0
+XSHQ.US,D,20230412,000000,33.09,33.09,33.09,33.09,594,0
+XSHQ.US,D,20230413,000000,33.31,33.54,33.3099,33.502,1529,0
+XSHQ.US,D,20230414,000000,33.7,33.7,33.24,33.35,1276,0
+XSHQ.US,D,20230417,000000,33.51,33.6,33.3,33.4128,5024,0
+XSHQ.US,D,20230418,000000,33.61,33.61,33.286,33.3738,1242,0
+XSHQ.US,D,20230419,000000,33.4,33.4,33.2994,33.308,778,0
+XSHQ.US,D,20230420,000000,33.27,33.34,33.14,33.2807,4449,0
+XSHQ.US,D,20230421,000000,33.17,33.17,33.0955,33.0955,945,0
+XSHQ.US,D,20230424,000000,33.26,33.26,33.05,33.17,5442,0
+XSHQ.US,D,20230425,000000,32.55,32.5782,32.25,32.272,9002,0
+XSHQ.US,D,20230426,000000,31.98,32.14,31.8812,31.8812,3830,0
+XSHQ.US,D,20230427,000000,32.13,32.24,32.13,32.2159,1438,0
+XSHQ.US,D,20230428,000000,32.6399,32.64,32.572,32.6202,1607,0
+XSHQ.US,D,20230501,000000,32.63,32.63,32.5,32.6285,2804,0
+XSHQ.US,D,20230502,000000,31.9925,32.1839,31.82,32.1839,3244,0
+XSHQ.US,D,20230503,000000,32.38,32.64,32.1774,32.1774,6254,0
+XSHQ.US,D,20230504,000000,32.2,32.2,31.76,31.7601,4468,0
+XSHQ.US,D,20230505,000000,32.5899,32.6778,32.5899,32.6778,1030,0
+XSHQ.US,D,20230508,000000,32.77,32.77,32.52,32.5621,1939,0
+XSHQ.US,D,20230509,000000,32.5,32.5,32.4504,32.4504,1041,0
+XSHQ.US,D,20230510,000000,32.53,32.6399,32.5,32.6399,1219,0
+XSHQ.US,D,20230511,000000,32.28,32.336,32.28,32.336,310,0
+XSHQ.US,D,20230512,000000,32.59,32.59,32.185,32.2377,2116,0
+XSHQ.US,D,20230515,000000,32.47,32.725,32.46,32.5869,6904,0
+XSHQ.US,D,20230516,000000,32.47,32.52,32.294,32.294,8648,0
+XSHQ.US,D,20230517,000000,32.4699,33.06,32.4699,33.0259,13084,0
+XSHQ.US,D,20230518,000000,33.06,33.3584,32.82,33.3584,7172,0
+XSHQ.US,D,20230519,000000,33.5188,33.5188,32.96,33.0748,3070,0
+XSHQ.US,D,20230522,000000,33.11,33.34,33.09,33.2932,8754,0
+XSHQ.US,D,20230523,000000,33.094,33.56,33.094,33.2048,6937,0
+XSHQ.US,D,20230524,000000,33.19,33.19,32.65,32.7677,10035,0
+XSHQ.US,D,20230525,000000,32.81,32.89,32.5999,32.89,4110,0
+XSHQ.US,D,20230526,000000,33.29,33.31,33.29,33.309,161028,0
+XSHQ.US,D,20230530,000000,33.35,33.35,32.9909,32.9909,12452,0
+XSHQ.US,D,20230531,000000,32.83,32.83,32.4,32.574,18948,0
+XSHQ.US,D,20230601,000000,33.04,33.04,32.44,32.79,5652,0
+XSHQ.US,D,20230602,000000,33.5,34.07,33.49,34.0666,3034,0
+XSHQ.US,D,20230605,000000,33.46,33.65,33.18,33.4221,6981,0
+XSHQ.US,D,20230606,000000,33.73,34.4999,33.73,34.429,7586,0
+XSHQ.US,D,20230607,000000,34.43,35.86,34.43,35.7781,9041,0
+XSHQ.US,D,20230608,000000,36.44,36.44,35.06,35.1699,12761,0
+XSHQ.US,D,20230609,000000,35.3,35.3,34.8406,34.8406,882,0
+XSHQ.US,D,20230612,000000,34.99,35.2,34.99,35.096,2978,0
+XSHQ.US,D,20230613,000000,35.71,35.71,35.4589,35.4589,1873,0
+XSHQ.US,D,20230614,000000,35.48,35.48,34.97,34.97,23793,0
+XSHQ.US,D,20230615,000000,35.06,35.33,34.94,35.26,3490,0
+XSHQ.US,D,20230616,000000,35.26,35.26,34.89,35.14,4202,0
+XSHQ.US,D,20230620,000000,34.85,34.959,34.71,34.9,6619,0
+XSHQ.US,D,20230621,000000,35.02,35.14,35.02,35.0322,1679,0
+XSHQ.US,D,20230622,000000,34.855,34.95,34.8327,34.8327,3541,0
+XSHQ.US,D,20230623,000000,35.33,35.33,34.36,34.38,6177,0
+XSHQ.US,D,20230626,000000,35.65,35.65,34.58,34.58,2004,0
+XSHQ.US,D,20230627,000000,34.91,35.44,34.91,35.3152,9522,0
+XSHQ.US,D,20230628,000000,35.11,35.34,35.065,35.3193,3945,0
+XSHQ.US,D,20230629,000000,36.51,36.51,35.87,36.025,17912,0
+XSHQ.US,D,20230630,000000,36.94,36.94,36.05,36.05,13163,0
+XSHQ.US,D,20230703,000000,36.45,36.45,36.13,36.3032,6141,0
+XSHQ.US,D,20230705,000000,36.39,36.39,35.99,36.02,6740,0
+XSHQ.US,D,20230706,000000,35.85,35.85,34.9358,35.2476,12624,0
+XSHQ.US,D,20230707,000000,35.42,36,35.42,35.72,13314,0
+XSHQ.US,D,20230710,000000,36.19,36.19,35.9801,36.1139,4863,0
+XSHQ.US,D,20230711,000000,36.37,36.54,36.34,36.4924,13091,0
+XSHQ.US,D,20230712,000000,36.98,36.99,36.74,36.7618,7958,0
+XSHQ.US,D,20230713,000000,36.89,37.0699,36.89,37.0234,1869,0
+XSHQ.US,D,20230714,000000,37.07,37.07,36.51,36.63,20289,0
+XSHQ.US,D,20230717,000000,36.85,37.17,36.7999,37.04,10161,0
+XSHQ.US,D,20230718,000000,37.3,37.63,37.3,37.598,11144,0
+XSHQ.US,D,20230719,000000,37.87,37.87,37.57,37.6848,25673,0
+XSHQ.US,D,20230720,000000,37.3,37.42,37.27,37.42,4621,0
+XSHQ.US,D,20230721,000000,37.72,37.72,37.3588,37.3611,9328,0
+XSHQ.US,D,20230724,000000,37.5,37.725,37.4719,37.6883,4031,0
+XSHQ.US,D,20230725,000000,37.88,38,37.7226,37.7226,15377,0
+XSHQ.US,D,20230726,000000,37.79,37.96,37.59,37.78,68542,0
+XSHQ.US,D,20230727,000000,37.94,38.28,37.34,37.53,26083,0
+XSHQ.US,D,20230728,000000,37.94,38.02,37.86,37.96,12891,0
+XSHQ.US,D,20230731,000000,37.91,38.26,37.91,38.25,15891,0
+XSHQ.US,D,20230801,000000,37.97,38.1,37.71,38.042,18489,0
+XSHQ.US,D,20230802,000000,37.8,37.97,37.78,37.8758,8999,0
+XSHQ.US,D,20230803,000000,37.52,37.83,37.52,37.75,1753,0
+XSHQ.US,D,20230804,000000,37.7,38.07,37.59,37.7614,6050,0
+XSHQ.US,D,20230807,000000,37.86,38.1,37.75,38.09,3822,0
+XSHQ.US,D,20230808,000000,37.41,37.87,37.35,37.78,15447,0
+XSHQ.US,D,20230809,000000,37.9,37.9,37.6663,37.7909,3960,0
+XSHQ.US,D,20230810,000000,38.1601,38.2066,37.4701,37.56,6742,0
+XSHQ.US,D,20230811,000000,37.53,37.7,37.52,37.5582,2137,0
+XSHQ.US,D,20230814,000000,37.29,37.4899,37.18,37.4839,12737,0
+XSHQ.US,D,20230815,000000,37.2,37.25,37.13,37.1888,1887,0
+XSHQ.US,D,20230816,000000,37.425,37.425,36.7658,36.7658,4430,0
+XSHQ.US,D,20230817,000000,37.01,37.07,36.358,36.3692,14113,0
+XSHQ.US,D,20230818,000000,36.19,36.75,36.19,36.5838,4674,0
+XSHQ.US,D,20230821,000000,36.51,36.63,36.325,36.49,18395,0
+XSHQ.US,D,20230822,000000,36.45,36.51,36.3,36.3,5178,0
+XSHQ.US,D,20230823,000000,36.12,36.67,36.12,36.5684,6250,0
+XSHQ.US,D,20230824,000000,36.58,36.6906,36.22,36.2223,11659,0
+XSHQ.US,D,20230825,000000,36.445,36.445,35.92,36.2906,2075,0
+XSHQ.US,D,20230828,000000,36.73,36.73,36.45,36.5056,4159,0
+XSHQ.US,D,20230829,000000,36.67,36.95,36.49,36.8878,12497,0
+XSHQ.US,D,20230830,000000,36.91,37.15,36.91,37.0158,1798,0
+XSHQ.US,D,20230831,000000,37.2838,37.385,37.1,37.12,11043,0
+XSHQ.US,D,20230901,000000,37.43,37.69,37.43,37.53,1890,0
+XSHQ.US,D,20230905,000000,38.25,38.25,36.53,36.6,30131,0
+XSHQ.US,D,20230906,000000,36.53,36.98,36.35,36.5278,13364,0
+XSHQ.US,D,20230907,000000,36.24,36.43,36.15,36.31,12052,0
+XSHQ.US,D,20230908,000000,36.31,36.44,36.15,36.15,4009,0
+XSHQ.US,D,20230911,000000,36.22,36.27,36.05,36.1045,27702,0
+XSHQ.US,D,20230912,000000,36.27,36.3,36.111,36.18,15283,0
+XSHQ.US,D,20230913,000000,36.205,36.205,35.9,36.01,11569,0
+XSHQ.US,D,20230914,000000,36.44,36.54,36.255,36.5058,4938,0
+XSHQ.US,D,20230915,000000,36.58,36.58,35.88,36.0188,67255,0
+XSHQ.US,D,20230918,000000,36,36.19,36,36.04,2352,0
+XSHQ.US,D,20230919,000000,35.87,35.94,35.7417,35.894,27741,0
+XSHQ.US,D,20230920,000000,36.1,36.1,35.5,35.55,11399,0
+XSHQ.US,D,20230921,000000,35.2,35.3199,35.17,35.17,30765,0
+XSHQ.US,D,20230922,000000,35.13,35.34,35.12,35.16,14714,0
+XSHQ.US,D,20230925,000000,35.2,35.43,35.15,35.3934,4921,0
+XSHQ.US,D,20230926,000000,35.2583,35.36,34.98,35.01,33286,0
+XSHQ.US,D,20230927,000000,35.06,35.7,35.06,35.56,8079,0
+XSHQ.US,D,20230928,000000,35.79,36.129,35.79,35.9897,2409,0
+XSHQ.US,D,20230929,000000,36.06,36.06,35.56,35.66,8499,0
+XSHQ.US,D,20231002,000000,35.7,35.7,35.02,35.22,6441,0
+XSHQ.US,D,20231003,000000,34.9,34.9,34.66,34.788,24778,0
+XSHQ.US,D,20231004,000000,34.81,34.93,34.52,34.7784,10402,0
+XSHQ.US,D,20231005,000000,34.79,34.79,34.5,34.6589,12284,0
+XSHQ.US,D,20231006,000000,34.65,35.16,34.5064,34.95,11842,0
+XSHQ.US,D,20231009,000000,34.87,35.52,34.87,35.4046,8357,0
+XSHQ.US,D,20231010,000000,35.6,35.92,35.555,35.6689,17466,0
+XSHQ.US,D,20231011,000000,35.83,35.83,35.494,35.71,4355,0
+XSHQ.US,D,20231012,000000,35.64,35.64,35.08,35.1402,6864,0
+XSHQ.US,D,20231013,000000,35.45,35.53,34.765,34.81,26234,0
+XSHQ.US,D,20231016,000000,35.2995,35.44,35.19,35.21,34824,0
+XSHQ.US,D,20231017,000000,35.63,35.8,35.6232,35.6232,11454,0
+XSHQ.US,D,20231018,000000,35.61,35.61,34.99,35.01,15686,0
+XSHQ.US,D,20231019,000000,34.81,34.97,34.3701,34.43,23498,0
+XSHQ.US,D,20231020,000000,34.47,34.47,34.09,34.09,71666,0
+XSHQ.US,D,20231023,000000,34.16,34.23,33.82,33.8321,14448,0
+XSHQ.US,D,20231024,000000,34.17,34.19,33.92,34,12387,0
+XSHQ.US,D,20231025,000000,33.97,33.97,33.6051,33.69,142447,0
+XSHQ.US,D,20231026,000000,33.69,33.99,33.5,33.63,19292,0
+XSHQ.US,D,20231027,000000,33.62,33.7642,33.485,33.64,5079,0
+XSHQ.US,D,20231030,000000,33.92,33.9589,33.41,33.68,30921,0
+XSHQ.US,D,20231031,000000,33.54,33.94,33.51,33.89,26171,0
+XSHQ.US,D,20231101,000000,33.74,34.13,33.65,34.1,15318,0
+XSHQ.US,D,20231102,000000,34.52,34.74,34.31,34.74,24633,0
+XSHQ.US,D,20231103,000000,35.29,35.61,35.2845,35.3239,8551,0
+XSHQ.US,D,20231106,000000,35.41,35.41,34.955,35.09,7225,0
+XSHQ.US,D,20231107,000000,35,35,34.573,34.65,34575,0
+XSHQ.US,D,20231108,000000,34.71,34.78,34.3,34.41,25747,0
+XSHQ.US,D,20231109,000000,34.54,34.54,34.04,34.14,35829,0
+XSHQ.US,D,20231110,000000,34.19,34.73,34.15,34.71,5238,0
+XSHQ.US,D,20231113,000000,34.56,34.78,34.46,34.71,66359,0
+XSHQ.US,D,20231114,000000,35.48,36.44,35.48,36.44,15328,0
+XSHQ.US,D,20231115,000000,36.54,36.98,36.11,36.4147,31738,0
+XSHQ.US,D,20231116,000000,36.46,36.46,35.7,35.77,29303,0
+XSHQ.US,D,20231117,000000,36.236,36.4099,36.05,36.33,29826,0
+XSHQ.US,D,20231120,000000,36.615,36.615,36.27,36.47,42048,0
+XSHQ.US,D,20231121,000000,36.7,36.7,36.18,36.1885,52274,0
+XSHQ.US,D,20231122,000000,36.22,36.545,36.2,36.37,13284,0
+XSHQ.US,D,20231124,000000,36.56,36.6,36.39,36.5767,3696,0
+XSHQ.US,D,20231127,000000,36.5025,36.545,36.37,36.454,19139,0
+XSHQ.US,D,20231128,000000,36.58,36.58,36.085,36.0975,37513,0
+XSHQ.US,D,20231129,000000,36.44,36.67,36.22,36.2683,9309,0
+XSHQ.US,D,20231130,000000,36.56,36.56,36.23,36.4411,302148,0
+XSHQ.US,D,20231201,000000,36.74,37.3375,36.41,37.28,37082,0
+XSHQ.US,D,20231204,000000,37.3,37.6,37.18,37.6,20165,0
+XSHQ.US,D,20231205,000000,37.65,37.65,36.97,37.06,7817,0
+XSHQ.US,D,20231206,000000,37.35,37.61,36.8358,36.89,26345,0
+XSHQ.US,D,20231207,000000,37.1,37.15,36.79,37.145,13090,0
+XSHQ.US,D,20231208,000000,37.21,37.52,37.14,37.41,26232,0
+XSHQ.US,D,20231211,000000,37.26,37.64,37.26,37.59,109584,0
+XSHQ.US,D,20231212,000000,37.61,37.61,37.3,37.36,19247,0
+XSHQ.US,D,20231213,000000,37.4,38.34,37.09,38.31,21815,0
+XSHQ.US,D,20231214,000000,38.99,39.5088,38.99,39.39,37957,0
+XSHQ.US,D,20231215,000000,39.91,39.91,38.976,39.17,22206,0
+XSHQ.US,D,20231218,000000,39.4,39.4,38.98,39.085,34768,0
+XSHQ.US,D,20231219,000000,39.16,40.02,39.16,39.99,24103,0
+XSHQ.US,D,20231220,000000,40.01,40.4,39.33,39.33,25217,0
+XSHQ.US,D,20231221,000000,39.85,39.955,39.5132,39.84,19136,0
+XSHQ.US,D,20231222,000000,40.2,40.44,39.9232,40.05,19751,0
+XSHQ.US,D,20231226,000000,40.32,40.5999,40.135,40.48,42739,0
+XSHQ.US,D,20231227,000000,40.59,40.67,40.385,40.52,29116,0
+XSHQ.US,D,20231228,000000,40.57,40.57,40.19,40.32,49060,0
+XSHQ.US,D,20231229,000000,40.18,40.375,39.848,39.88,29469,0
+XSHQ.US,D,20240102,000000,39.8,39.97,39.5,39.68,60039,0
+XSHQ.US,D,20240103,000000,39.45,39.45,38.73,38.78,24175,0
+XSHQ.US,D,20240104,000000,38.81,39.07,38.754,38.754,20735,0
+XSHQ.US,D,20240105,000000,38.75,38.939,38.39,38.49,30633,0
+XSHQ.US,D,20240108,000000,38.57,39.01,38.43,39.01,24027,0
+XSHQ.US,D,20240109,000000,38.76,38.76,38.33,38.64,100243,0
+XSHQ.US,D,20240110,000000,38.58,38.77,38.41,38.77,23616,0
+XSHQ.US,D,20240111,000000,38.61,38.68,38.11,38.51,52235,0
+XSHQ.US,D,20240112,000000,38.68,39,38.3,38.53,12219,0
+XSHQ.US,D,20240116,000000,38.39,38.39,38.04,38.1138,19996,0
+XSHQ.US,D,20240117,000000,37.7,37.97,37.63,37.97,19256,0
+XSHQ.US,D,20240118,000000,38.34,38.44,37.92,38.44,25104,0
+XSHQ.US,D,20240119,000000,38.44,38.75,38.11,38.75,13394,0
+XSHQ.US,D,20240122,000000,39.04,39.42,39.017,39.42,11448,0
+XSHQ.US,D,20240123,000000,39.75,39.75,39.15,39.16,19964,0
+XSHQ.US,D,20240124,000000,39.44,39.55,38.91,38.91,15315,0
+XSHQ.US,D,20240125,000000,39.23,39.55,38.9589,39.28,16992,0
+XSHQ.US,D,20240126,000000,39.56,39.56,39.14,39.42,9484,0
+XSHQ.US,D,20240129,000000,39.34,39.87,39.2,39.87,14752,0
+XSHQ.US,D,20240130,000000,39.73,40.21,39.73,40.15,12971,0
+XSHQ.US,D,20240131,000000,40.18,40.31,39.08,39.08,32112,0
+XSHQ.US,D,20240201,000000,39.51,39.57,38.92,39.55,48189,0
+XSHQ.US,D,20240202,000000,39.24,39.48,38.97,39.25,39069,0
+XSHQ.US,D,20240205,000000,39.04,39.11,38.3285,38.56,23296,0
+XSHQ.US,D,20240206,000000,38.63,38.8692,38.5,38.67,21610,0
+XSHQ.US,D,20240207,000000,38.68,38.93,38.4531,38.8,39310,0
+XSHQ.US,D,20240208,000000,38.75,39.35,38.71,39.32,36430,0
+XSHQ.US,D,20240209,000000,39.53,39.91,39.29,39.86,75918,0
+XSHQ.US,D,20240212,000000,39.78,40.63,39.78,40.5,47830,0
+XSHQ.US,D,20240213,000000,39.59,39.6299,38.77,39.04,28453,0
+XSHQ.US,D,20240214,000000,39.46,39.75,39.17,39.75,31356,0
+XSHQ.US,D,20240215,000000,40.21,40.71,39.925,40.63,42649,0
+XSHQ.US,D,20240216,000000,40.68,40.68,40.12,40.22,27817,0
+XSHQ.US,D,20240220,000000,40,40,39.54,39.64,45436,0
+XSHQ.US,D,20240221,000000,39.4,39.68,39.33,39.58,20885,0
+XSHQ.US,D,20240222,000000,39.61,39.8294,39.57,39.74,31032,0
+XSHQ.US,D,20240223,000000,39.75,40.2999,39.65,40.06,34315,0
+XSHQ.US,D,20240226,000000,40.12,40.41,39.99,40.33,85374,0
+XSHQ.US,D,20240227,000000,40.32,40.71,40.32,40.65,82586,0
+XSHQ.US,D,20240228,000000,40.51,40.51,40.1,40.18,47755,0
+XSHQ.US,D,20240229,000000,40.53,40.68,40.275,40.44,17111,0
+XSHQ.US,D,20240301,000000,40.55,40.81,40.3099,40.56,22804,0
+XSHQ.US,D,20240304,000000,40.68,40.79,40.24,40.24,14520,0
+XSHQ.US,D,20240305,000000,40.31,40.375,39.85,40.01,48602,0
+XSHQ.US,D,20240306,000000,40.44,40.44,39.995,40.13,32694,0
+XSHQ.US,D,20240307,000000,40.5,40.56,40.37,40.45,196134,0
+XSHQ.US,D,20240308,000000,40.88,40.94,40.2781,40.34,17876,0
+XSHQ.US,D,20240311,000000,40.34,40.34,39.7911,40.04,38411,0
+XSHQ.US,D,20240312,000000,40.23,40.23,39.68,39.92,33793,0
+XSHQ.US,D,20240313,000000,39.99,40.18,39.89,39.95,24777,0
+XSHQ.US,D,20240314,000000,39.91,39.97,39.25,39.47,32357,0
+XSHQ.US,D,20240315,000000,39.35,39.75,39.35,39.74,20367,0
+XSHQ.US,D,20240318,000000,39.53,39.73,39.35,39.42,18933,0
+XSHQ.US,D,20240319,000000,39.44,39.89,39.42,39.8,34659,0
+XSHQ.US,D,20240320,000000,39.85,40.44,39.5705,40.29,46566,0
+XSHQ.US,D,20240321,000000,40.57,40.89,40.43,40.77,79791,0
+XSHQ.US,D,20240322,000000,40.89,40.89,40.25,40.31,29846,0
+XSHQ.US,D,20240325,000000,40.34,40.55,40.255,40.27,30246,0
+XSHQ.US,D,20240326,000000,40.37,40.42,40.15,40.19,26436,0
+XSHQ.US,D,20240327,000000,40.38,40.95,40.38,40.95,18104,0
+XSHQ.US,D,20240328,000000,41.16,41.36,40.96,41.18,37530,0
+XSHQ.US,D,20240401,000000,41.48,41.48,40.71,40.81,17812,0
+XSHQ.US,D,20240402,000000,40.73,40.73,39.8451,40.15,22302,0
+XSHQ.US,D,20240403,000000,40.08,40.6499,40.08,40.49,40432,0
+XSHQ.US,D,20240404,000000,40.98,40.98,40.14,40.18,21475,0
+XSHQ.US,D,20240405,000000,40.27,40.6,40.19,40.44,17730,0
+XSHQ.US,D,20240408,000000,40.5487,40.84,40.51,40.65,15047,0
+XSHQ.US,D,20240409,000000,40.86,40.87,40.28,40.63,29676,0
+XSHQ.US,D,20240410,000000,39.98,40,39.45,39.61,35537,0
+XSHQ.US,D,20240411,000000,39.81,39.81,39.43,39.67,19114,0
+XSHQ.US,D,20240412,000000,39.41,39.77,39.0602,39.2193,11517,0
+XSHQ.US,D,20240415,000000,39.59,39.6616,38.94,39.05,26480,0
+XSHQ.US,D,20240416,000000,38.78,39.1423,38.57,39,43693,0
+XSHQ.US,D,20240417,000000,39.23,39.3,38.56,38.57,57336,0
+XSHQ.US,D,20240418,000000,38.62,39.1389,38.555,38.64,25810,0
+XSHQ.US,D,20240419,000000,38.72,39.0499,38.72,38.97,19855,0
+XSHQ.US,D,20240422,000000,39.18,39.54,38.91,39.24,21047,0
+XSHQ.US,D,20240423,000000,39.29,40.145,39.29,39.98,21841,0
+XSHQ.US,D,20240424,000000,39.81,40.12,39.7406,39.93,12216,0
+XSHQ.US,D,20240425,000000,39.615,39.828,39.28,39.79,15870,0
+XSHQ.US,D,20240426,000000,39.71,40.1304,39.71,40,95014,0
+XSHQ.US,D,20240429,000000,40.02,40.2,40.01,40.19,10835,0
+XSHQ.US,D,20240430,000000,39.76,39.9299,39.15,39.15,13904,0
+XSHQ.US,D,20240501,000000,39.21,39.7099,39.05,39.06,310116,0
+XSHQ.US,D,20240502,000000,39.24,39.628,39.24,39.6,18878,0
+XSHQ.US,D,20240503,000000,40.14,40.14,39.73,39.73,19699,0
+XSHQ.US,D,20240506,000000,40.18,40.295,39.995,40.14,25927,0
+XSHQ.US,D,20240507,000000,40.28,40.5,40.2,40.2,21874,0
+XSHQ.US,D,20240508,000000,39.95,40.0682,39.8333,40.0682,16827,0
+XSHQ.US,D,20240509,000000,39.96,40.404,39.96,40.404,25195,0
+XSHQ.US,D,20240510,000000,40.43,40.44,39.9021,40.1195,32058,0
+XSHQ.US,D,20240513,000000,40.28,40.4605,40.09,40.13,20260,0
+XSHQ.US,D,20240514,000000,40.51,40.5977,40.394,40.5977,11931,0
+XSHQ.US,D,20240515,000000,40.88,41,40.58,40.73,34614,0
+XSHQ.US,D,20240516,000000,40.63,40.63,40.4635,40.48,17534,0
+XSHQ.US,D,20240517,000000,40.41,40.58,40.41,40.486,10778,0
+XSHQ.US,D,20240520,000000,40.5,40.84,40.5,40.5676,32527,0
+XSHQ.US,D,20240521,000000,40.38,40.69,40.38,40.64,24782,0
+XSHQ.US,D,20240522,000000,40.67,40.67,40.15,40.33,33649,0
+XSHQ.US,D,20240523,000000,40.34,40.34,39.6701,39.83,53191,0
+XSHQ.US,D,20240524,000000,40.1,40.26,40.0812,40.26,9416,0
+XSHQ.US,D,20240528,000000,40.22,40.39,39.945,40.12,30893,0
+XSHQ.US,D,20240529,000000,39.74,39.8,39.59,39.65,18311,0
+XSHQ.US,D,20240530,000000,39.57,40.24,39.57,40.1,22814,0
+XSHQ.US,D,20240531,000000,40.12,40.68,40.12,40.68,32344,0
+XSHQ.US,D,20240603,000000,41.07,41.07,40.14,40.248,24468,0
+XSHQ.US,D,20240604,000000,39.98,39.98,39.41,39.49,19026,0
+XSHQ.US,D,20240605,000000,39.78,39.92,39.49,39.91,19973,0
+XSHQ.US,D,20240606,000000,39.89,39.89,39.67,39.76,99906,0
+XSHQ.US,D,20240607,000000,39.7,39.7,39.35,39.39,45235,0
+XSHQ.US,D,20240610,000000,39.05,39.28,38.86,39.28,62638,0
+XSHQ.US,D,20240611,000000,39.03,39.1599,38.75,39.09,49182,0
+XSHQ.US,D,20240612,000000,39.81,40.3196,39.52,39.63,40506,0
+XSHQ.US,D,20240613,000000,39.58,39.58,38.89,39.2,22935,0
+XSHQ.US,D,20240614,000000,38.75,38.81,38.4734,38.5555,10450,0
+XSHQ.US,D,20240617,000000,38.55,39.04,38.38,39.03,25442,0
+XSHQ.US,D,20240618,000000,39.06,39.2095,38.92,39.05,38164,0
+XSHQ.US,D,20240620,000000,39.03,39.25,38.78,38.87,76997,0
+XSHQ.US,D,20240621,000000,38.77,38.81,38.53,38.66,40911,0
+XSHQ.US,D,20240624,000000,38.49,39.02,38.49,38.76,34127,0
+XSHQ.US,D,20240625,000000,38.83,38.83,38.36,38.53,80192,0
+XSHQ.US,D,20240626,000000,38.4047,38.5,38.31,38.4,35811,0
+XSHQ.US,D,20240627,000000,38.33,38.54,38.3193,38.54,24787,0
+XSHQ.US,D,20240628,000000,38.79,39.085,38.58,38.87,20205,0
+XSHQ.US,D,20240701,000000,38.96,39.15,38.51,38.71,20996,0
+XSHQ.US,D,20240702,000000,38.71,38.86,38.683,38.8,23908,0
+XSHQ.US,D,20240703,000000,38.74,39.02,38.71,38.71,11288,0
+XSHQ.US,D,20240705,000000,38.7,38.7,38.2741,38.34,13038,0
+XSHQ.US,D,20240708,000000,38.61,38.843,38.39,38.52,19776,0
+XSHQ.US,D,20240709,000000,38.46,38.59,38.2156,38.2156,40004,0
+XSHQ.US,D,20240710,000000,38.47,38.61,38.3,38.59,40919,0
+XSHQ.US,D,20240711,000000,39.26,39.88,39.13,39.81,33726,0
+XSHQ.US,D,20240712,000000,40.25,40.46,40.08,40.19,109958,0
+XSHQ.US,D,20240715,000000,40.35,41.13,40.35,40.76,57116,0
+XSHQ.US,D,20240716,000000,41,42.455,41,42.31,2429703,0
+XSHQ.US,D,20240717,000000,41.86,42.68,41.86,41.89,110185,0
+XSHQ.US,D,20240718,000000,41.85,42.4599,41.3155,41.44,68591,0
+XSHQ.US,D,20240719,000000,41.48,41.49,41.01,41.06,19460,0
+XSHQ.US,D,20240722,000000,41.29,41.9399,40.91,41.89,59200,0
+XSHQ.US,D,20240723,000000,41.86,42.5399,41.605,42.32,24725,0
+XSHQ.US,D,20240724,000000,42.01,42.46,41.53,41.5882,47642,0
+XSHQ.US,D,20240725,000000,41.76,42.8705,41.75,42.43,60273,0
+XSHQ.US,D,20240726,000000,43,43.365,42.87,43.34,116324,0
+XSHQ.US,D,20240729,000000,43.47,43.48,42.815,43,43445,0
+XSHQ.US,D,20240730,000000,43.19,43.44,42.97,43.31,79317,0
+XSHQ.US,D,20240731,000000,43.57,44.33,42.8347,43.47,62660,0
+XSHQ.US,D,20240801,000000,43.71,43.8,41.993,42.3,38269,0
+XSHQ.US,D,20240802,000000,41.16,41.16,40.38,40.91,184732,0
+XSHQ.US,D,20240805,000000,38.95,39.9786,38.6977,39.58,72176,0
+XSHQ.US,D,20240806,000000,39.69,40.41,39.36,39.97,49389,0
+XSHQ.US,D,20240807,000000,40.61,40.61,39.375,39.48,32451,0
+XSHQ.US,D,20240808,000000,39.88,40.3199,39.8,40.31,28630,0
+XSHQ.US,D,20240809,000000,40.18,40.33,40.11,40.15,47831,0
+XSHQ.US,D,20240812,000000,40.17,40.2,39.75,39.77,17102,0
+XSHQ.US,D,20240813,000000,40.055,40.39,39.83,40.33,28747,0
+XSHQ.US,D,20240814,000000,40.59,40.59,39.9345,40.03,42987,0
+XSHQ.US,D,20240815,000000,40.53,41.22,40.53,41,41830,0
+XSHQ.US,D,20240816,000000,40.78,41.2599,40.78,41.06,50616,0
+XSHQ.US,D,20240819,000000,41.22,41.38,41.1201,41.32,29539,0
+XSHQ.US,D,20240820,000000,41.37,41.37,40.78,40.8336,28470,0
+XSHQ.US,D,20240821,000000,40.94,41.4499,40.94,41.37,32236,0
+XSHQ.US,D,20240822,000000,41.27,41.5589,41.02,41.02,24748,0
+XSHQ.US,D,20240823,000000,41.2,42.4,41.2,42.27,76351,0
+XSHQ.US,D,20240826,000000,42.51,42.77,42.31,42.31,40626,0
+XSHQ.US,D,20240827,000000,41.997,42.1899,41.88,42.04,95557,0
+XSHQ.US,D,20240828,000000,41.85,42.06,41.655,41.83,36952,0
+XSHQ.US,D,20240829,000000,41.91,42.43,41.71,42.12,24257,0
+XSHQ.US,D,20240830,000000,42.33,42.49,41.9401,42.49,13885,0
+XSHQ.US,D,20240903,000000,42.05,42.17,41.01,41.06,29670,0
+XSHQ.US,D,20240904,000000,41.04,41.28,40.81,40.97,17413,0
+XSHQ.US,D,20240905,000000,41.01,41.12,40.51,40.63,56511,0
+XSHQ.US,D,20240906,000000,40.64,40.865,40.0142,40.06,106716,0
+XSHQ.US,D,20240909,000000,40.2,40.2,39.7614,39.92,40695,0
+XSHQ.US,D,20240910,000000,39.93,39.93,39.43,39.83,23758,0
+XSHQ.US,D,20240911,000000,39.71,39.85,38.94,39.83,21214,0
+XSHQ.US,D,20240912,000000,40.01,40.56,39.86,40.41,41186,0
+XSHQ.US,D,20240913,000000,40.79,41.61,40.79,41.53,33516,0
+XSHQ.US,D,20240916,000000,41.74,41.9,41.51,41.86,22019,0
+XSHQ.US,D,20240917,000000,42.1,42.79,42.1,42.31,53701,0
+XSHQ.US,D,20240918,000000,42.22,43.3599,42.22,42.36,254117,0
+XSHQ.US,D,20240919,000000,43.28,43.35,42.95,43.35,30893,0
+XSHQ.US,D,20240920,000000,43.28,43.28,42.87,42.92,26391,0
+XSHQ.US,D,20240923,000000,42.92,43.06,42.62,42.82,34061,0
+XSHQ.US,D,20240924,000000,42.84,43.05,42.64,42.86,46878,0
+XSHQ.US,D,20240925,000000,42.94,42.94,42.29,42.34,41418,0
+XSHQ.US,D,20240926,000000,42.78,43.02,42.5701,42.74,41948,0
+XSHQ.US,D,20240927,000000,43,43.63,42.93,43.04,29038,0
+XSHQ.US,D,20240930,000000,43.02,43.31,42.8083,43.29,34830,0
+XSHQ.US,D,20241001,000000,43.09,43.09,42.4101,42.91,40648,0
+XSHQ.US,D,20241002,000000,42.86,43.03,42.61,42.74,24999,0
+XSHQ.US,D,20241003,000000,42.43,42.6185,42.2,42.42,33777,0
+XSHQ.US,D,20241004,000000,42.91,43.25,42.82,43.18,34832,0
+XSHQ.US,D,20241007,000000,43.06,43.06,42.5978,42.86,19644,0
+XSHQ.US,D,20241008,000000,42.84,42.9651,42.59,42.8,20595,0
+XSHQ.US,D,20241009,000000,42.89,43.275,42.76,42.99,40817,0
+XSHQ.US,D,20241010,000000,42.74,42.74,42.32,42.67,26660,0
+XSHQ.US,D,20241011,000000,42.72,43.54,42.72,43.54,12249,0
+XSHQ.US,D,20241014,000000,43.51,43.91,43.47,43.91,37799,0
+XSHQ.US,D,20241015,000000,43.76,44.4786,43.76,43.95,22471,0
+XSHQ.US,D,20241016,000000,44,44.6899,44,44.54,13825,0
+XSHQ.US,D,20241017,000000,44.565,44.565,44.25,44.56,34490,0
+XSHQ.US,D,20241018,000000,44.54,44.57,44.2,44.2,23160,0
+XSHQ.US,D,20241021,000000,44.23,44.23,43.46,43.46,27026,0
+XSHQ.US,D,20241022,000000,43.385,43.43,43.1531,43.2,73406,0
+XSHQ.US,D,20241023,000000,43.06,43.09,42.4497,42.83,21355,0
+XSHQ.US,D,20241024,000000,43.04,43.0599,42.8,43.04,13026,0
+XSHQ.US,D,20241025,000000,43.27,43.3382,42.67,42.74,19478,0
+XSHQ.US,D,20241028,000000,43.02,43.521,43.02,43.31,27692,0
+XSHQ.US,D,20241029,000000,42.6747,43.06,42.6747,43.03,24449,0
+XSHQ.US,D,20241030,000000,42.82,43.5512,42.82,43.07,15131,0
+XSHQ.US,D,20241031,000000,42.89,43.17,42.5897,42.5897,33803,0
+XSHQ.US,D,20241101,000000,42.73,42.9451,42.4001,42.46,41917,0
+XSHQ.US,D,20241104,000000,42.5,43.0799,42.5,42.82,23492,0
+XSHQ.US,D,20241105,000000,42.8,43.96,42.8,43.96,20327,0
+XSHQ.US,D,20241106,000000,45.55,47.0896,45.55,46.83,65096,0
+XSHQ.US,D,20241107,000000,46.86,46.86,46.3,46.41,75001,0
+XSHQ.US,D,20241108,000000,46.29,46.76,46.24,46.54,40436,0
+XSHQ.US,D,20241111,000000,47.2,47.51,46.91,47.31,56306,0
+XSHQ.US,D,20241112,000000,47.2296,47.43,46.63,46.77,87531,0
+XSHQ.US,D,20241113,000000,46.84,47.17,46.25,46.25,87012,0
+XSHQ.US,D,20241114,000000,46.52,46.6077,45.5506,45.84,151959,0
+XSHQ.US,D,20241115,000000,45.81,45.9,45.2701,45.42,469945,0
+XSHQ.US,D,20241118,000000,45.5665,45.809,45.35,45.42,101370,0
+XSHQ.US,D,20241119,000000,45.012,45.39,44.91,45.39,25772,0
+XSHQ.US,D,20241120,000000,45.31,45.4,44.957,45.4,22754,0
+XSHQ.US,D,20241121,000000,45.55,46.19,45.49,46.09,402664,0
+XSHQ.US,D,20241122,000000,46.3681,46.82,46.08,46.79,29604,0
+XSHQ.US,D,20241125,000000,47.29,48.02,47.29,47.59,99445,0
+XSHQ.US,D,20241126,000000,47.41,47.47,46.735,47.08,244313,0
+XSHQ.US,D,20241127,000000,47.3536,47.6099,46.8607,46.96,32145,0
+XSHQ.US,D,20241129,000000,47.09,47.1265,46.87,47.01,16059,0
+XSHQ.US,D,20241202,000000,47.05,47.24,46.6935,47.16,31799,0
+XSHQ.US,D,20241203,000000,46.9899,47.14,46.59,46.85,49141,0
+XSHQ.US,D,20241204,000000,46.8503,47.0599,46.6,47.05,24804,0
+XSHQ.US,D,20241205,000000,46.59,46.88,46.27,46.29,20271,0
+XSHQ.US,D,20241206,000000,46.43,46.48,45.975,46.22,22848,0
+XSHQ.US,D,20241209,000000,46.39,46.4,45.75,45.75,28520,0
+XSHQ.US,D,20241210,000000,45.55,46.0799,45.39,45.62,41878,0
+XSHQ.US,D,20241211,000000,46.04,46.3899,45.91,46.05,28635,0
+XSHQ.US,D,20241212,000000,45.864,46.0863,45.64,45.64,33792,0
+XSHQ.US,D,20241213,000000,45.51,45.69,45.09,45.37,27954,0
+XSHQ.US,D,20241216,000000,45.125,45.63,45.11,45.4,65564,0
+XSHQ.US,D,20241217,000000,45.18,45.2,44.6,44.7,67874,0
+XSHQ.US,D,20241218,000000,44.8976,44.962,42.6475,42.85,110217,0
+XSHQ.US,D,20241219,000000,43.33,43.54,42.6011,42.81,84238,0
+XSHQ.US,D,20241220,000000,42.34,43.3999,42.34,42.92,34240,0
+XSHQ.US,D,20241223,000000,42.67,42.82,42.3313,42.64,48794,0
+XSHQ.US,D,20241224,000000,42.62,43.13,42.58,43.1235,74640,0
+XSHQ.US,D,20241226,000000,42.78,43.43,42.7,43.41,317633,0
+XSHQ.US,D,20241227,000000,43.15,43.2063,42.4,42.79,48303,0
+XSHQ.US,D,20241230,000000,42.33,42.6,41.98,42.38,57118,0
+XSHQ.US,D,20241231,000000,42.57,42.79,42.2616,42.35,31695,0
+XSHQ.US,D,20250102,000000,42.66,42.88,42.005,42.2,83476,0
+XSHQ.US,D,20250103,000000,42.405,42.72,42.1201,42.66,32894,0
+XSHQ.US,D,20250106,000000,42.98,43.0625,42.43,42.54,102026,0
+XSHQ.US,D,20250107,000000,42.55,42.65,41.8518,42.13,50457,0
+XSHQ.US,D,20250108,000000,41.9,42.28,41.6432,42.27,365404,0
+XSHQ.US,D,20250110,000000,41.46,41.7,41.0001,41.38,83622,0
+XSHQ.US,D,20250113,000000,40.79,41.595,40.79,41.51,71144,0
+XSHQ.US,D,20250114,000000,41.84,42.16,41.52,42.15,42234,0
+XSHQ.US,D,20250115,000000,43.11,43.11,42.525,42.83,24744,0
+XSHQ.US,D,20250116,000000,42.89,42.9675,42.53,42.89,85324,0
+XSHQ.US,D,20250117,000000,43.22,43.36,42.8458,43,63766,0
+XSHQ.US,D,20250121,000000,43.45,43.83,43.36,43.82,46606,0
+XSHQ.US,D,20250122,000000,43.5214,43.8,43.3164,43.42,59376,0
+XSHQ.US,D,20250123,000000,43.27,43.63,43.1201,43.55,36056,0
+XSHQ.US,D,20250124,000000,43.2906,43.5642,43.28,43.35,128641,0
+XSHQ.US,D,20250127,000000,42.93,43.7059,42.77,43.33,62342,0
+XSHQ.US,D,20250128,000000,43.3842,43.47,43.125,43.31,331000,0
+XSHQ.US,D,20250129,000000,43.26,43.455,42.86,43.1,24164,0
+XSHQ.US,D,20250130,000000,43.46,43.79,43.2083,43.57,109697,0
+XSHQ.US,D,20250131,000000,43.4501,43.755,43.0118,43.26,33516,0
+XSHQ.US,D,20250203,000000,42.1821,42.9791,42.1493,42.67,66181,0
+XSHQ.US,D,20250204,000000,42.69,43.18,42.64,43.18,38500,0
+XSHQ.US,D,20250205,000000,43.305,43.51,43.12,43.51,29246,0
+XSHQ.US,D,20250206,000000,43.43,43.6382,42.6,43.32,161586,0
+XSHQ.US,D,20250207,000000,43.26,43.39,42.7266,42.79,35520,0
+XSHQ.US,D,20250210,000000,42.8706,42.98,42.72,42.88,26351,0
+XSHQ.US,D,20250211,000000,42.675,43.0192,42.52,42.87,25574,0
+XSHQ.US,D,20250212,000000,42.0867,42.5198,42.0867,42.4,34923,0
+XSHQ.US,D,20250213,000000,42.615,43.4,42.57,43.4,45927,0
+XSHQ.US,D,20250214,000000,43.49,43.6693,43.1727,43.27,21085,0
+XSHQ.US,D,20250218,000000,43.4,43.4892,43.0848,43.26,31704,0
+XSHQ.US,D,20250219,000000,42.79,43.46,42.79,43.29,59420,0
+XSHQ.US,D,20250220,000000,43.02,43.17,42.37,42.67,59004,0
+XSHQ.US,D,20250221,000000,42.434,42.434,41.1101,41.21,99899,0
+XSHQ.US,D,20250224,000000,41.295,41.34,40.85,41.06,51699,0
+XSHQ.US,D,20250225,000000,41.05,41.19,40.5101,40.89,47939,0
+XSHQ.US,D,20250226,000000,40.92,41.39,40.62,40.74,40173,0
+XSHQ.US,D,20250227,000000,40.77,40.94,40.105,40.13,66336,0
+XSHQ.US,D,20250228,000000,40.13,40.59,39.88,40.58,49608,0
+XSHQ.US,D,20250303,000000,41.1,41.1,39.37,39.65,100353,0
+XSHQ.US,D,20250304,000000,39,39.66,38.5066,39.1,160896,0
+XSHQ.US,D,20250305,000000,38.96,39.5,38.84,39.4,96519,0
+XSHQ.US,D,20250306,000000,38.9199,39.405,38.808242,39,61477,0
+XSHQ.US,D,20250307,000000,38.92,39.51,38.58,39.44,64627,0
+XSHQ.US,D,20250310,000000,39.02,39.48,38.6,38.9,105846,0
+XSHQ.US,D,20250311,000000,39.0686,39.29,38.4712,38.7,105937,0
+XSHQ.US,D,20250312,000000,39.1,39.14,38.3,38.39,104412,0
+XSHQ.US,D,20250313,000000,38.3659,38.47,37.5601,37.78,69544,0
+XSHQ.US,D,20250314,000000,38.08,38.59,37.8162,38.51,96545,0
+XSHQ.US,D,20250317,000000,38.59,39.099,38.48,39,66215,0
+XSHQ.US,D,20250318,000000,38.73,38.84,38.5701,38.76,73061,0
+XSHQ.US,D,20250319,000000,38.88,39.54,38.83,39.39,214336,0
+XSHQ.US,D,20250320,000000,39.08,39.4933,39.01,39.08,79216,0
+XSHQ.US,D,20250321,000000,38.59,38.91,38.4401,38.9,33387,0
+XSHQ.US,D,20250324,000000,39.39,39.76,39.28,39.76,38280,0
+XSHQ.US,D,20250325,000000,39.68,39.82,39.42,39.58,35699,0
+XSHQ.US,D,20250326,000000,39.74,39.8152,39.21,39.43,32286,0
+XSHQ.US,D,20250327,000000,39.24,39.5393,39.1595,39.34,34315,0
+XSHQ.US,D,20250328,000000,39.258318,39.27,38.305,38.57,49744,0
+XSHQ.US,D,20250331,000000,38.67,39.6527,38.37,39.52,38084,0
+XSHQ.US,D,20250401,000000,39.2,39.55,38.9,39.39,51904,0
+XSHQ.US,D,20250402,000000,39.08,39.79,38.87,39.69,25194,0
+XSHQ.US,D,20250403,000000,38.29,38.29,37.0201,37.32,91289,0
+XSHQ.US,D,20250404,000000,35.7,36.27,35.1,35.99,258736,0
+XSHQ.US,D,20250407,000000,34.575,37.03,34.15,35.24,270108,0
+XSHQ.US,D,20250408,000000,36.51,36.75,33.99,34.34,438272,0
+XSHQ.US,D,20250409,000000,34.18,37.5105,33.943,37.09,222200,0
+XSHQ.US,D,20250410,000000,36.25,36.57,34.9751,35.78,57695,0
+XSHQ.US,D,20250411,000000,35.54,36.34,35.1,36.34,129524,0
+XSHQ.US,D,20250414,000000,36.7941,36.7941,35.9871,36.48,61115,0
+XSHQ.US,D,20250415,000000,36.61,36.89,36.36,36.42,61550,0
+XSHQ.US,D,20250416,000000,36.23,36.5093,35.57,35.945,2793321,0
+XSHQ.US,D,20250417,000000,36.098,36.4,35.9201,36.16,88952,0
+XSHQ.US,D,20250421,000000,35.77,35.91,35.03,35.42,46175,0
+XSHQ.US,D,20250422,000000,35.8818,36.42,35.7347,36.42,42460,0
+XSHQ.US,D,20250423,000000,37.62,37.78,36.77,36.86,48626,0
+XSHQ.US,D,20250424,000000,36.7,37.47,36.69,37.44,33811,0
+XSHQ.US,D,20250425,000000,37.25,37.35,36.91,37.3,228802,0
+XSHQ.US,D,20250428,000000,37.48,37.6442,37.05,37.45,47081,0
+XSHQ.US,D,20250429,000000,37.36,37.82,37.0696,37.8,18634,0
+XSHQ.US,D,20250430,000000,37.05,37.6497,36.925,37.54,55016,0
+XSHQ.US,D,20250501,000000,37.87,38.2549,37.5401,38.04,103618,0
+XSHQ.US,D,20250502,000000,38.5713,39.1217,38.53,39.06,70757,0
+XSHQ.US,D,20250505,000000,38.8229,39.1293,38.61,38.81,34382,0
+XSHQ.US,D,20250506,000000,38.35,38.7813,38.1901,38.58,56011,0
+XSHQ.US,D,20250507,000000,38.8807,38.92,38.42,38.76,59731,0
+XSHQ.US,D,20250508,000000,38.94,39.543988,38.688,39.34,20273,0
+XSHQ.US,D,20250509,000000,39.38,39.38,38.94,39.02,39412,0
+XSHQ.US,D,20250512,000000,40.54,40.8899,40.15,40.61,46657,0
+XSHQ.US,D,20250513,000000,40.8599,41.0399,40.64,40.78,217662,0
+XSHQ.US,D,20250514,000000,40.7886,40.93,40.4223,40.4436,40940,0
+XSHQ.US,D,20250515,000000,40.3425,40.72,40.3,40.64,117069,0
+XSHQ.US,D,20250516,000000,40.77,41.1166,40.65,40.989,28550,0
+XSHQ.US,D,20250519,000000,40.5401,40.88,40.46,40.82,30862,0
+XSHQ.US,D,20250520,000000,40.82,40.9999,40.65,40.75,62124,0
+XSHQ.US,D,20250521,000000,40.33,40.53,39.816,39.92,39020,0
+XSHQ.US,D,20250522,000000,39.62,39.9399,39.54,39.79,17656,0
+XSHQ.US,D,20250523,000000,39.42,39.64,39.15,39.52,44623,0
+XSHQ.US,D,20250527,000000,39.81,40.375,39.81,40.33,46746,0
+XSHQ.US,D,20250528,000000,40.3204,40.37,39.8,39.83,23919,0
+XSHQ.US,D,20250529,000000,39.95,40.21,39.7703,40.09,22542,0
+XSHQ.US,D,20250530,000000,39.78,40.15,39.73,39.93,50160,0
+XSHQ.US,D,20250602,000000,39.9,39.9,39.46,39.8,36216,0
+XSHQ.US,D,20250603,000000,39.73,40.395,39.64,40.31,16253,0
+XSHQ.US,D,20250604,000000,40.3669,40.46,40.14,40.14,23187,0
+XSHQ.US,D,20250605,000000,40.15,40.37,39.925,40.22,25600,0
+XSHQ.US,D,20250606,000000,40.7699,40.7699,40.35,40.5,23245,0
+XSHQ.US,D,20250609,000000,40.77,41.02,40.6151,40.75,28334,0
+XSHQ.US,D,20250610,000000,40.9131,41.1891,40.83,40.91,143401,0
+XSHQ.US,D,20250611,000000,41.0898,41.2,40.66,40.67,17122,0
+XSHQ.US,D,20250612,000000,40.415,40.65,40.33,40.65,35287,0
+XSHQ.US,D,20250613,000000,40.15,40.368,39.701312,39.77,21965,0
+XSHQ.US,D,20250616,000000,40.06,40.2999,39.96,40.09,17538,0
+XSHQ.US,D,20250617,000000,40.0784,40.0784,39.7,39.75,50619,0
+XSHQ.US,D,20250618,000000,39.61,40.073,39.6,39.76,107095,0
+XSHQ.US,D,20250620,000000,39.8668,40.01,39.44,39.71,29842,0
+XSHQ.US,D,20250623,000000,39.49,40.24,39.3213,40.24,101097,0
+XSHQ.US,D,20250624,000000,40.495,40.68,40.33,40.55,21962,0
+XSHQ.US,D,20250625,000000,40.44,40.59,40.095,40.14,23474,0
+XSHQ.US,D,20250626,000000,40.28,40.66,40.28,40.64,18474,0
+XSHQ.US,D,20250627,000000,40.7587,41.12,40.54,40.87,72219,0
+XSHQ.US,D,20250630,000000,40.94,41.1,40.62,40.73,50707,0
+XSHQ.US,D,20250701,000000,40.66,41.8199,40.63,41.41,88085,0
+XSHQ.US,D,20250702,000000,41.155,41.72,41.155,41.72,68065,0
+XSHQ.US,D,20250703,000000,41.84,41.96,41.81,41.96,9093,0
+XSHQ.US,D,20250707,000000,41.77,42,41.19,41.32,228558,0
+XSHQ.US,D,20250708,000000,41.44,41.83,41.44,41.58,18256,0
+XSHQ.US,D,20250709,000000,41.64,41.84,41.41,41.84,19032,0
+XSHQ.US,D,20250710,000000,41.72,42.37489,41.72,42.11,13480,0
+XSHQ.US,D,20250711,000000,41.7582,41.7582,41.4801,41.49,17039,0
+XSHQ.US,D,20250714,000000,41.5,41.72,41.406,41.72,17851,0
+XSHQ.US,D,20250715,000000,41.645,41.95,41.02,41.02,28662,0
+XSHQ.US,D,20250716,000000,41.1137,41.31,40.66,41.3,48124,0
+XSHQ.US,D,20250717,000000,41.41,41.89,41.23,41.88,12181,0
+XSHQ.US,D,20250718,000000,41.8889,41.985,41.23,41.385,29957,0
+XSHQ.US,D,20250721,000000,41.44,41.54,41.1598,41.19,15332,0
+XSHQ.US,D,20250722,000000,41.21,41.51,41.0966,41.43,25674,0
+XSHQ.US,D,20250723,000000,41.76,41.94,41.6101,41.94,14671,0
+XSHQ.US,D,20250724,000000,41.61,41.71,41.19,41.23,69974,0
+XSHQ.US,D,20250725,000000,41.244,41.41,41.125,41.38,22498,0
+XSHQ.US,D,20250728,000000,41.425,41.5197,41.2501,41.31,7448,0
+XSHQ.US,D,20250729,000000,41.5367,41.59,41.29,41.29,45916,0
+XSHQ.US,D,20250730,000000,41.574,41.9599,41.162,41.46,47568,0
+XSHQ.US,D,20250731,000000,41.3053,41.58,41.03,41.21,371316,0
+XSHQ.US,D,20250801,000000,40.715,40.79,40.11,40.51,24750,0
+XSHQ.US,D,20250804,000000,40.65,41.24,40.65,41.24,37161,0
+XSHQ.US,D,20250805,000000,41.7251,41.7251,41.2112,41.62,52561,0
+XSHQ.US,D,20250806,000000,41.716,41.88,41.6001,41.86,22645,0
+XSHQ.US,D,20250807,000000,42.115,42.115,41.4204,41.6,45096,0
+XSHQ.US,D,20250808,000000,41.85,41.85,41.57,41.57,33188,0
+XSHQ.US,D,20250811,000000,41.6,41.77,41.4561,41.54,609476,0
+XSHQ.US,D,20250812,000000,42,43.02,41.85,43.02,42645,0
+XSHQ.US,D,20250813,000000,43.41,43.84,43.215,43.83,157010,0
+XSHQ.US,D,20250814,000000,43.4199,43.4199,42.98,43.14,27870,0
+XSHQ.US,D,20250815,000000,43.035,43.22,42.72,42.88,27179,0
+XSHQ.US,D,20250818,000000,42.7101,42.9799,42.7101,42.94,33653,0
+XSHQ.US,D,20250819,000000,43.0487,43.26,42.8,42.8,69406,0
+XSHQ.US,D,20250820,000000,43.03,43.03,42.535,42.65,26736,0
+XSHQ.US,D,20250821,000000,42.53,42.8399,42.53,42.72,26498,0
+XSHQ.US,D,20250822,000000,43.1029,44.4499,42.94,44.28,17425,0
+XSHQ.US,D,20250825,000000,44.32,44.32,43.939,44.03,92110,0
+XSHQ.US,D,20250826,000000,44.03,44.3485,44.03,44.2007,15340,0
+XSHQ.US,D,20250827,000000,44.4,44.52,44.17,44.52,20182,0
+XSHQ.US,D,20250828,000000,44.49,44.64,44.1205,44.35,33001,0
+XSHQ.US,D,20250829,000000,44.34,44.37,43.89,44,27345,0
+XSHQ.US,D,20250902,000000,43.475,43.7999,43.449724,43.7,22816,0
+XSHQ.US,D,20250903,000000,43.7,43.98,43.4801,43.71,23684,0
+XSHQ.US,D,20250904,000000,43.95,44.2994,43.72,44.2994,15400,0
+XSHQ.US,D,20250905,000000,44.725,44.725,43.93,44.1685,17990,0
+XSHQ.US,D,20250908,000000,43.97,44.38,43.97,44.29,22043,0
+XSHQ.US,D,20250909,000000,44.08,44.24,43.5801,43.81,11412,0
+XSHQ.US,D,20250910,000000,43.72,43.92,43.3703,43.64,53176,0
+XSHQ.US,D,20250911,000000,43.81,44.74,43.71,44.74,19741,0
+XSHQ.US,D,20250912,000000,44.3891,44.63,43.98,44.07,16614,0
+XSHQ.US,D,20250915,000000,44.05,44.22,43.8286,43.8653,17891,0
+XSHQ.US,D,20250916,000000,43.685,43.8,43.33,43.59,25231,0
+XSHQ.US,D,20250917,000000,43.8,44.48,43.47,43.61,41944,0
+XSHQ.US,D,20250918,000000,43.84,44.59,43.84,44.56,20790,0
+XSHQ.US,D,20250919,000000,44.39,44.74,43.975,44.07,21123,0
+XSHQ.US,D,20250922,000000,43.8326,44,43.65,44,11606,0
+XSHQ.US,D,20250923,000000,44.34,44.36,43.81,43.93,23452,0
+XSHQ.US,D,20250924,000000,43.9244,43.9852,43.37,43.43,24727,0
+XSHQ.US,D,20250925,000000,43.1,43.1791,42.875,43.08,29306,0
+XSHQ.US,D,20250926,000000,43.1679,43.51,43.16,43.5,45901,0
+XSHQ.US,D,20250929,000000,43.375,43.75,43.0976,43.29,20709,0
+XSHQ.US,D,20250930,000000,43.2,43.2,42.72,43.03,66632,0
+XSHQ.US,D,20251001,000000,42.905,43.05,42.66,42.82,19640,0
+XSHQ.US,D,20251002,000000,42.805,43.07,42.62,43.07,11699,0
+XSHQ.US,D,20251003,000000,43.3515,43.5,43.0895,43.1,16317,0
+XSHQ.US,D,20251006,000000,42.85,43.32,42.7908,42.86,18275,0
+XSHQ.US,D,20251007,000000,42.9214,42.9214,42.23,42.38,24732,0
+XSHQ.US,D,20251008,000000,42.3,42.71,42.3,42.71,16809,0
+XSHQ.US,D,20251009,000000,42.52,42.72,42.0601,42.22,43156,0
+XSHQ.US,D,20251010,000000,42.2,42.2788,41.13,41.13,33117,0
+XSHQ.US,D,20251013,000000,41.73,41.913,41.58,41.913,17874,0
+XSHQ.US,D,20251014,000000,41.9,42.8288,41.42,42.72,17290,0
+XSHQ.US,D,20251015,000000,43.23,43.23,42.651,42.79,15001,0
+XSHQ.US,D,20251016,000000,42.735,42.87,41.9803,42.08,98799,0
+XSHQ.US,D,20251017,000000,42.17,42.28,42,42.28,17786,0
+XSHQ.US,D,20251020,000000,42.58,42.881,42.54,42.84,17551,0
+XSHQ.US,D,20251021,000000,42.715,43.21,42.7057,43.15,15952,0
+XSHQ.US,D,20251022,000000,43.02,43.18,42.435,42.75,10133,0
+XSHQ.US,D,20251023,000000,42.85,43.1399,42.74,43.12,24523,0
+XSHQ.US,D,20251024,000000,43.45,43.565,43.34,43.34,137959,0
+XSHQ.US,D,20251027,000000,43.58,43.77,43.28,43.41,14741,0
+XSHQ.US,D,20251028,000000,43.1528,43.36,42.91,43.0167,16214,0
+XSHQ.US,D,20251029,000000,42.5016,42.76,41.77,42.02,19987,0
+XSHQ.US,D,20251030,000000,41.8,42.28,41.6,41.66,17221,0
+XSHQ.US,D,20251031,000000,41.63,41.73,41.13,41.37,68624,0
+XSHQ.US,D,20251103,000000,41.1,41.33,40.8,41.33,25351,0
+XSHQ.US,D,20251104,000000,40.96,41.12,40.83,40.95,37937,0
+XSHQ.US,D,20251105,000000,41.24,41.9227,41.02,41.77,38920,0
+XSHQ.US,D,20251106,000000,41.91,41.91,41.22,41.22,92439,0
+XSHQ.US,D,20251107,000000,41.13,41.6,41.02,41.6,16374,0
+XSHQ.US,D,20251110,000000,41.908,42.0099,41.585,41.78,34249,0
+XSHQ.US,D,20251111,000000,41.84,42.1799,41.84,42.08,17617,0
+XSHQ.US,D,20251112,000000,42.25,42.63,42.1,42.15,15084,0
+XSHQ.US,D,20251113,000000,42.14,42.14,41.43,41.48,22393,0
+XSHQ.US,D,20251114,000000,41.23,41.3627,41.08,41.36,21528,0
+XSHQ.US,D,20251117,000000,41.17,41.26,40.2,40.31,57921,0
+XSHQ.US,D,20251118,000000,40.255,40.5855,40.11,40.36,23442,0
+XSHQ.US,D,20251119,000000,40.44,40.57,40.1496,40.34,35024,0
+XSHQ.US,D,20251120,000000,40.8255,40.95,40.02,40.02,52928,0
+XSHQ.US,D,20251121,000000,40.32,41.39,40.25,41.23,162335,0
+XSHQ.US,D,20251124,000000,41.1,41.52,41.08,41.35,23419,0
+XSHQ.US,D,20251125,000000,41.55,42.53,41.43,42.31,178882,0
+XSHQ.US,D,20251126,000000,42.39,42.8799,42.39,42.43,154790,0
+XSHQ.US,D,20251128,000000,42.58,42.64,42.25,42.39,23756,0
+XSHQ.US,D,20251201,000000,42.05,42.54,41.98,42.27,20414,0
+XSHQ.US,D,20251202,000000,42.41,42.41,42.11,42.18,31002,0
+XSHQ.US,D,20251203,000000,42.37,42.755,42.25,42.65,28496,0
+XSHQ.US,D,20251204,000000,42.6605,42.77,42.445,42.55,44438,0
+XSHQ.US,D,20251205,000000,42.4803,42.7458,42.4706,42.52,15735,0
+XSHQ.US,D,20251208,000000,42.66,42.76,42.28,42.35,19253,0
+XSHQ.US,D,20251209,000000,42.57,42.74,42.25,42.51,30099,0
+XSHQ.US,D,20251210,000000,42.51,43.5992,42.46,43.42,30877,0
+XSHQ.US,D,20251211,000000,43.84,43.95,43.7,43.84,27516,0
+XSHQ.US,D,20251212,000000,44.05,44.05,43.5508,43.66,8574,0
+XSHQ.US,D,20251215,000000,43.86,43.945,43.49,43.54,16093,0
+XSHQ.US,D,20251216,000000,43.615,43.6599,43.1616,43.31,12014,0
+XSHQ.US,D,20251217,000000,43.41,43.43,43.071,43.14,14021,0
+XSHQ.US,D,20251218,000000,43.4299,43.6,43.19,43.3,21940,0
+XSHQ.US,D,20251219,000000,43.29,43.29,43.047348,43.21,12887,0
+XSHQ.US,D,20251222,000000,43.17,43.45,43,43.16,44556,0
+XSHQ.US,D,20251223,000000,43.1955,43.1955,42.98,43.03,150584,0
+XSHQ.US,D,20251224,000000,43.0276,43.21,42.969,43.21,10483,0
+XSHQ.US,D,20251226,000000,43.125,43.18,42.9701,43.17,11535,0
+XSHQ.US,D,20251229,000000,43.0807,43.0807,42.7532,42.85,18646,0
+XSHQ.US,D,20251230,000000,42.75,42.94,42.53,42.55,16702,0
+XSHQ.US,D,20251231,000000,42.345,42.55,42.09,42.0947,26073,0
+XSHQ.US,D,20260102,000000,42.31,42.53,42.1391,42.53,11587,0
+XSHQ.US,D,20260105,000000,42.794,43.49,42.66,43.25,19976,0
+XSHQ.US,D,20260106,000000,42.88,43.45,42.8275,43.45,24108,0
+XSHQ.US,D,20260107,000000,43.23,43.485,42.7481,43.01,22882,0
+XSHQ.US,D,20260108,000000,42.9853,43.6,42.83,43.48,9690,0
+XSHQ.US,D,20260109,000000,43.8,43.87,43.3383,43.68,22695,0
+XSHQ.US,D,20260112,000000,43.415,43.84,43.415,43.81,12261,0
+XSHQ.US,D,20260113,000000,43.795,43.92,43.3901,43.54,16661,0
+XSHQ.US,D,20260114,000000,43.6692,43.79,43.44,43.785,14039,0
+XSHQ.US,D,20260115,000000,43.95,44.45,43.91,44.43,130953,0
+XSHQ.US,D,20260116,000000,44.26,44.4463,44.17,44.21,19489,0
+XSHQ.US,D,20260120,000000,43.49,44.0796,43.45,43.69,22391,0
+XSHQ.US,D,20260121,000000,44.01,44.94,43.98,44.69,43478,0
+XSHQ.US,D,20260122,000000,45,45.17,44.7915,44.85,22975,0
+XSHQ.US,D,20260123,000000,44.75,44.85,43.9868,44.09,21176,0
+XSHQ.US,D,20260126,000000,44.16,44.461,44.08,44.25,97589,0
+XSHQ.US,D,20260127,000000,43.92,44.16,43.676,43.8,28866,0
+XSHQ.US,D,20260128,000000,43.9437,44.04,43.5002,43.54,48415,0
+XSHQ.US,D,20260129,000000,43.615,43.79,43.3836,43.78,20880,0
+XSHQ.US,D,20260130,000000,43.6,43.64,43.1501,43.41,11141,0
+XSHQ.US,D,20260202,000000,43.515,44.0599,43.26,43.95,29334,0
+XSHQ.US,D,20260203,000000,44.01,44.0789,43.05,43.52,34426,0
+XSHQ.US,D,20260204,000000,43.91,44.4359,43.77,44.02,39438,0
+XSHQ.US,D,20260205,000000,43.73,44.37,43.73,44,18320,0
+XSHQ.US,D,20260206,000000,44.55,45.355,44.38,45.3,21215,0
+XSHQ.US,D,20260209,000000,45.215,45.4137,45,45.19,10737,0
+XSHQ.US,D,20260210,000000,45.22,45.43,45.09,45.14,12556,0
+XSHQ.US,D,20260211,000000,45.51,45.51,44.79,45.04,89357,0
+XSHQ.US,D,20260212,000000,45.3042,45.47,44.06,44.21,22505,0
+XSHQ.US,D,20260213,000000,44.57,44.94,44.295,44.85,41272,0
+XSHQ.US,D,20260217,000000,44.98,44.98,44.27,44.6,15879,0
+XSHQ.US,D,20260218,000000,44.8227,44.91,44.385,44.52,12308,0
diff --git a/daily/us/nyse etfs/2/xslv.us.txt b/daily/us/nyse etfs/2/xslv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c6f1b4be0bf90d7a8954887484b5a34bce4ddfa
--- /dev/null
+++ b/daily/us/nyse etfs/2/xslv.us.txt	
@@ -0,0 +1,3268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSLV.US,D,20130221,000000,20.2206,20.2441,20.1364,20.1531,10469.729286193,0
+XSLV.US,D,20130222,000000,20.2206,20.2677,20.2206,20.2677,40589.973964302,0
+XSLV.US,D,20130225,000000,20.7234,20.8194,20.0217,20.0217,11242.278761742,0
+XSLV.US,D,20130226,000000,19.9962,20.0688,19.9698,20.0433,64239.98921708,0
+XSLV.US,D,20130227,000000,20.1364,20.2853,20.1364,20.2853,5493.5717660181,0
+XSLV.US,D,20130228,000000,20.3314,20.3314,20.2441,20.2529,750.09757533407,0
+XSLV.US,D,20130301,000000,20.5332,20.5332,20.1168,20.3579,17185.90907296,0
+XSLV.US,D,20130304,000000,20.3862,20.5244,20.2853,20.3931,5950.7740976503,0
+XSLV.US,D,20130305,000000,20.5557,20.6058,20.5479,20.5734,5006.7737477401,0
+XSLV.US,D,20130306,000000,20.6058,20.9957,20.5832,20.5901,28592.494922632,0
+XSLV.US,D,20130307,000000,20.9741,20.9741,20.5979,20.6361,22320.250435554,0
+XSLV.US,D,20130308,000000,20.6929,20.7488,20.6763,20.74,17343.072374459,0
+XSLV.US,D,20130311,000000,20.7899,20.7899,20.6184,20.7008,6281.4293553486,0
+XSLV.US,D,20130312,000000,20.6763,20.6763,20.6184,20.6263,5464.9966202911,0
+XSLV.US,D,20130313,000000,20.9801,20.9801,20.6184,20.7488,8365.3739115828,0
+XSLV.US,D,20130314,000000,20.8194,20.8938,20.8134,20.8938,9913.5344854356,0
+XSLV.US,D,20130315,000000,20.9193,20.9987,20.9193,20.9683,4935.3358834226,0
+XSLV.US,D,20130318,000000,20.8977,21.029,20.8723,20.8801,5971.1849160267,0
+XSLV.US,D,20130319,000000,20.9614,20.9683,20.7919,20.8977,5778.3026823694,0
+XSLV.US,D,20130320,000000,21.0212,21.0212,20.9918,21.0065,2244.1694804893,0
+XSLV.US,D,20130321,000000,21.0065,21.0388,20.9614,21.0065,34481.016024234,0
+XSLV.US,D,20130322,000000,20.9918,21.029,20.9771,21.029,6641.6802996927,0
+XSLV.US,D,20130325,000000,21.0467,21.1065,20.9987,21.0555,28682.302523489,0
+XSLV.US,D,20130326,000000,21.1516,21.1516,21.0879,21.1436,17284.901542085,0
+XSLV.US,D,20130327,000000,21.1065,21.1907,21.0153,21.1907,29166.03891901,0
+XSLV.US,D,20130328,000000,21.3681,21.3681,21.1731,21.2486,22635.597579469,0
+XSLV.US,D,20130401,000000,21.1731,21.2318,20.9918,21.0555,7198.8956413695,0
+XSLV.US,D,20130402,000000,21.1436,21.1829,21.0555,21.0555,68607.904349638,0
+XSLV.US,D,20130403,000000,21.0741,21.1672,20.8879,20.9771,12020.951482803,0
+XSLV.US,D,20130404,000000,20.8977,21.0065,20.8801,20.9987,4023.9928429146,0
+XSLV.US,D,20130405,000000,20.8635,21.0555,20.7801,20.9683,10235.004874865,0
+XSLV.US,D,20130408,000000,21.0065,21.1202,21.0065,21.1202,5545.619352878,0
+XSLV.US,D,20130409,000000,21.2152,21.2152,21.0819,21.1378,6181.4163453041,0
+XSLV.US,D,20130410,000000,21.2152,21.3368,21.2152,21.3142,5385.394428623,0
+XSLV.US,D,20130411,000000,21.3907,21.4249,21.3456,21.3602,4742.4536497652,0
+XSLV.US,D,20130412,000000,21.4093,21.4093,21.2407,21.2486,24061.293243064,0
+XSLV.US,D,20130415,000000,21.1202,21.1731,20.8537,20.8537,5489.4896023428,0
+XSLV.US,D,20130416,000000,20.8977,21.0555,20.8977,21.0555,12623.070624907,0
+XSLV.US,D,20130417,000000,20.8801,20.9282,20.6292,20.7919,13838.534859225,0
+XSLV.US,D,20130418,000000,20.9134,20.9134,20.7028,20.7351,8169.4300551691,0
+XSLV.US,D,20130419,000000,20.7351,21.0212,20.7351,21.0212,11780.10382596,0
+XSLV.US,D,20130422,000000,20.8635,21.0212,20.8635,21.0212,1608.3724880633,0
+XSLV.US,D,20130423,000000,21.1907,21.223,21.1516,21.223,63023.504441845,0
+XSLV.US,D,20130424,000000,21.3681,21.3681,21.2152,21.2877,18516.694431104,0
+XSLV.US,D,20130425,000000,21.3053,21.3907,21.2632,21.2789,22121.244956383,0
+XSLV.US,D,20130426,000000,21.2407,21.2789,21.128,21.1516,12400.592704605,0
+XSLV.US,D,20130429,000000,21.2152,21.3053,21.2152,21.2789,15435.68139718,0
+XSLV.US,D,20130430,000000,21.2937,21.3799,21.2848,21.372,7235.635114447,0
+XSLV.US,D,20130501,000000,21.3602,21.3602,21.0065,21.0065,45974.347852006,0
+XSLV.US,D,20130502,000000,21.0653,21.2789,21.0653,21.2152,7686.7142005663,0
+XSLV.US,D,20130503,000000,21.4337,21.5837,21.4337,21.5141,25659.460321938,0
+XSLV.US,D,20130506,000000,21.5837,21.5837,21.5229,21.5582,18160.525650436,0
+XSLV.US,D,20130507,000000,21.6169,21.7688,21.6013,21.76,36749.678486775,0
+XSLV.US,D,20130508,000000,21.7875,21.8286,21.7149,21.7453,9016.4790177912,0
+XSLV.US,D,20130509,000000,21.8355,21.8355,21.6414,21.6493,19714.809469801,0
+XSLV.US,D,20130510,000000,21.7091,21.7375,21.6738,21.7228,6529.4207986223,0
+XSLV.US,D,20130513,000000,21.667,21.7786,21.6592,21.6993,6499.8251119765,0
+XSLV.US,D,20130514,000000,21.7688,22.0442,21.7688,21.9442,13242.538962633,0
+XSLV.US,D,20130515,000000,21.907,22.1305,21.907,22.053,13300.709795006,0
+XSLV.US,D,20130516,000000,22.0109,22.1305,22.0109,22.0608,16834.842996886,0
+XSLV.US,D,20130517,000000,22.1608,22.2333,22.1305,22.2333,8080.6429952315,0
+XSLV.US,D,20130520,000000,22.1951,22.3235,22.1951,22.2842,8400.0723028228,0
+XSLV.US,D,20130521,000000,22.3146,22.3401,22.2842,22.3235,9911.493403598,0
+XSLV.US,D,20130522,000000,22.4509,22.4509,21.8355,21.9345,15812.260996226,0
+XSLV.US,D,20130523,000000,21.7786,21.858,21.667,21.8119,45309.975713853,0
+XSLV.US,D,20130524,000000,21.6993,21.8433,21.6592,21.8355,20242.429124831,0
+XSLV.US,D,20130528,000000,22.1137,22.2509,21.9442,22.004,24935.896810494,0
+XSLV.US,D,20130529,000000,21.8972,21.8972,21.5993,21.6317,15545.899816414,0
+XSLV.US,D,20130530,000000,21.7316,21.7875,21.7149,21.7316,4757.7617635475,0
+XSLV.US,D,20130531,000000,22.1892,22.1892,21.5817,21.6229,6656.988413475,0
+XSLV.US,D,20130603,000000,21.6013,21.8119,21.4984,21.7091,7788.7682924485,0
+XSLV.US,D,20130604,000000,21.6572,21.6572,21.5444,21.5444,2613.6052931028,0
+XSLV.US,D,20130605,000000,21.5199,21.5199,21.3025,21.3573,24211.31275813,0
+XSLV.US,D,20130606,000000,21.8189,21.8189,21.2534,21.4308,5051.6775481682,0
+XSLV.US,D,20130607,000000,21.6169,21.6915,21.5298,21.6915,24617.488043821,0
+XSLV.US,D,20130610,000000,21.7091,21.7453,21.6915,21.7091,10269.703266105,0
+XSLV.US,D,20130611,000000,21.5229,21.6414,21.5053,21.5298,99125.139445168,0
+XSLV.US,D,20130612,000000,21.6101,21.6101,21.3602,21.3602,4185.2383080885,0
+XSLV.US,D,20130613,000000,21.3524,21.5396,21.3201,21.5396,5025.1434842789,0
+XSLV.US,D,20130614,000000,21.6248,21.6248,21.4093,21.4984,4011.7463518888,0
+XSLV.US,D,20130617,000000,21.6248,21.6248,21.4827,21.5582,15492.831688634,0
+XSLV.US,D,20130618,000000,21.6317,21.8746,21.6229,21.8189,28263.880746771,0
+XSLV.US,D,20130619,000000,21.7875,21.7875,21.4984,21.4984,1392.017813273,0
+XSLV.US,D,20130620,000000,21.1516,21.2407,21.0153,21.1378,8987.9038720642,0
+XSLV.US,D,20130621,000000,21.2201,21.326,21.0604,21.3113,121705.62781502,0
+XSLV.US,D,20130624,000000,21.1015,21.2201,20.9477,21.2201,81256.488497516,0
+XSLV.US,D,20130625,000000,21.5895,21.5895,21.1408,21.422,7370.3465157315,0
+XSLV.US,D,20130626,000000,21.5366,21.5366,21.422,21.4552,10497.283891002,0
+XSLV.US,D,20130627,000000,21.7071,21.8492,21.6895,21.8277,8259.2376560254,0
+XSLV.US,D,20130628,000000,21.8189,21.8904,21.7129,21.7776,32622.61101106,0
+XSLV.US,D,20130701,000000,22.0353,22.0932,22.0187,22.054,18790.199397348,0
+XSLV.US,D,20130702,000000,22.1137,22.2343,22.0687,22.1216,2937.1167643693,0
+XSLV.US,D,20130703,000000,22.1383,22.2127,22.1216,22.1872,2076.8007698025,0
+XSLV.US,D,20130705,000000,22.489,22.5067,22.2343,22.5067,3145.307111809,0
+XSLV.US,D,20130708,000000,22.7507,22.7507,22.5498,22.5577,10481.97577722,0
+XSLV.US,D,20130709,000000,22.7429,22.7673,22.6311,22.7673,13935.486246512,0
+XSLV.US,D,20130710,000000,22.7595,22.8164,22.7507,22.8006,4890.4320829944,0
+XSLV.US,D,20130711,000000,22.8947,22.9467,22.8731,22.9104,9542.0575909845,0
+XSLV.US,D,20130712,000000,22.9467,22.9996,22.9036,22.9996,2328.8743767515,0
+XSLV.US,D,20130715,000000,23.1701,23.1936,23.1318,23.1651,15713.2685271,0
+XSLV.US,D,20130716,000000,23.1936,23.1936,23.0407,23.1318,4240.3475177049,0
+XSLV.US,D,20130717,000000,23.2494,23.3072,23.1701,23.1847,53215.085671047,0
+XSLV.US,D,20130718,000000,23.2739,23.4542,23.2739,23.4386,18422.804666572,0
+XSLV.US,D,20130719,000000,23.4121,23.4631,23.3651,23.4542,10199.285942706,0
+XSLV.US,D,20130722,000000,23.512,23.5561,23.4631,23.4855,8790.9394747316,0
+XSLV.US,D,20130723,000000,23.5963,23.6032,23.4855,23.5404,22327.394221985,0
+XSLV.US,D,20130724,000000,23.5963,23.6032,23.2827,23.3416,18725.905319462,0
+XSLV.US,D,20130725,000000,23.4033,23.4954,23.3416,23.4689,7950.0137576223,0
+XSLV.US,D,20130726,000000,23.3787,23.4121,23.2651,23.4121,15337.709468973,0
+XSLV.US,D,20130729,000000,23.2994,23.3072,23.2416,23.2494,710.29647950002,0
+XSLV.US,D,20130730,000000,23.1936,23.2152,23.1573,23.2092,5295.5868277667,0
+XSLV.US,D,20130731,000000,23.2994,23.3876,23.2318,23.3494,14267.16204513,0
+XSLV.US,D,20130801,000000,23.4121,23.4209,23.3582,23.4121,10422.784403927,0
+XSLV.US,D,20130802,000000,23.323,23.3955,23.323,23.3876,6037.5200757502,0
+XSLV.US,D,20130806,000000,23.3651,23.3651,23.225,23.2739,23260.168621788,0
+XSLV.US,D,20130807,000000,23.1701,23.2024,23.1397,23.1397,4973.095897419,0
+XSLV.US,D,20130808,000000,23.2994,23.3494,23.1397,23.2152,69699.883132777,0
+XSLV.US,D,20130809,000000,23.2024,23.2739,23.124,23.1936,31486.748968411,0
+XSLV.US,D,20130812,000000,23.124,23.225,23.0407,23.2152,29662.021805557,0
+XSLV.US,D,20130813,000000,23.1397,23.2024,23.1005,23.1318,42770.869907824,0
+XSLV.US,D,20130814,000000,22.9525,23.2318,22.9525,23.0848,13253.764912739,0
+XSLV.US,D,20130815,000000,22.8242,22.8242,22.6948,22.7046,13457.873096503,0
+XSLV.US,D,20130816,000000,22.5577,22.7124,22.5136,22.6213,49689.116796517,0
+XSLV.US,D,20130819,000000,22.5067,22.5371,22.4449,22.4449,4409.7573102293,0
+XSLV.US,D,20130820,000000,22.5371,22.7046,22.5371,22.6723,7576.4957813335,0
+XSLV.US,D,20130821,000000,22.59,22.638,22.5136,22.5283,5775.2410596129,0
+XSLV.US,D,20130822,000000,22.5283,22.7507,22.5283,22.7507,2397.2506183126,0
+XSLV.US,D,20130823,000000,22.7507,22.784,22.6948,22.784,25683.953303989,0
+XSLV.US,D,20130826,000000,22.7046,22.7762,22.6645,22.6723,26596.316885416,0
+XSLV.US,D,20130827,000000,22.5224,22.5224,22.2774,22.3009,11651.515670189,0
+XSLV.US,D,20130828,000000,22.3401,22.3401,22.2509,22.2509,1646.1325020597,0
+XSLV.US,D,20130829,000000,22.4028,22.4195,22.3401,22.3401,6053.8487304513,0
+XSLV.US,D,20130830,000000,22.3088,22.3088,22.0187,22.0187,10101.314014499,0
+XSLV.US,D,20130903,000000,22.1333,22.39,21.3799,22.0873,87156.235549225,0
+XSLV.US,D,20130904,000000,22.0776,22.1333,22.0776,22.1235,807.2478667881,0
+XSLV.US,D,20130905,000000,22.1333,22.2069,22.1333,22.1638,2727.9058760109,0
+XSLV.US,D,20130906,000000,22.0952,22.2293,22.056,22.2293,9178.7450238839,0
+XSLV.US,D,20130909,000000,22.3401,22.5067,22.2509,22.5067,13459.914178341,0
+XSLV.US,D,20130910,000000,22.54,22.8379,22.5106,22.6595,48370.577929401,0
+XSLV.US,D,20130911,000000,22.689,22.7507,22.6645,22.7124,21578.31718757,0
+XSLV.US,D,20130912,000000,22.735,22.7507,22.59,22.59,8325.5728157488,0
+XSLV.US,D,20130913,000000,22.6018,22.7379,22.6018,22.685,13746.686176531,0
+XSLV.US,D,20130916,000000,22.9104,22.9104,22.7213,22.7507,8590.9134546425,0
+XSLV.US,D,20130917,000000,22.8046,22.8693,22.7732,22.8693,5498.6744706122,0
+XSLV.US,D,20130918,000000,22.9074,23.2621,22.9074,23.1358,14873.36335091,0
+XSLV.US,D,20130919,000000,23.0887,23.1132,23.0044,23.0887,39941.93048085,0
+XSLV.US,D,20130920,000000,23.1749,23.1897,23.1749,23.1897,1672.666565949,0
+XSLV.US,D,20130923,000000,23.1897,23.1897,23.0887,23.121,5609.9134307638,0
+XSLV.US,D,20130924,000000,23.1289,23.3621,23.1289,23.2063,6706.9949184973,0
+XSLV.US,D,20130925,000000,23.2465,23.3141,23.1749,23.1749,7035.609094358,0
+XSLV.US,D,20130926,000000,23.1544,23.2298,23.1544,23.2298,4443.4351605504,0
+XSLV.US,D,20130927,000000,23.2063,23.2063,23.1358,23.1446,2107.4169973672,0
+XSLV.US,D,20130930,000000,22.9663,23.1897,22.9663,23.1054,8056.1500131798,0
+XSLV.US,D,20131001,000000,23.1818,23.4092,23.1818,23.4013,118762.38780514,0
+XSLV.US,D,20131002,000000,23.2621,23.3386,23.1749,23.2386,12833.302054184,0
+XSLV.US,D,20131003,000000,23.1749,23.1749,22.8918,22.9575,3970.9247151359,0
+XSLV.US,D,20131004,000000,22.9898,23.121,22.9251,23.0887,6917.2263477746,0
+XSLV.US,D,20131007,000000,22.8839,22.9956,22.8643,22.8643,8914.424925909,0
+XSLV.US,D,20131008,000000,22.9505,22.9505,22.7252,22.7252,3890.301982549,0
+XSLV.US,D,20131009,000000,22.8291,22.8771,22.7634,22.8379,4319.949709373,0
+XSLV.US,D,20131010,000000,23.0633,23.2563,23.0633,23.222,12158.724506844,0
+XSLV.US,D,20131011,000000,23.2465,23.5464,23.222,23.5464,4446.4967833069,0
+XSLV.US,D,20131014,000000,23.5268,23.6698,23.5268,23.6169,7966.3424123235,0
+XSLV.US,D,20131015,000000,23.6267,23.6356,23.5111,23.5111,5385.394428623,0
+XSLV.US,D,20131016,000000,23.6267,23.7432,23.6267,23.7432,2420.7230594455,0
+XSLV.US,D,20131017,000000,23.7178,23.9422,23.7178,23.9422,5053.7186300059,0
+XSLV.US,D,20131018,000000,24.1558,24.1793,24.05,24.1793,10998.369482143,0
+XSLV.US,D,20131021,000000,24.1137,24.195,24.0961,24.1382,8186.779250789,0
+XSLV.US,D,20131022,000000,24.1793,24.3243,24.1558,24.243,28590.453840794,0
+XSLV.US,D,20131023,000000,24.2754,24.3077,24.2352,24.2754,4328.1140367235,0
+XSLV.US,D,20131024,000000,24.243,24.3626,24.243,24.342,11693.357847861,0
+XSLV.US,D,20131025,000000,24.4283,24.4439,24.388,24.4439,9325.7029161942,0
+XSLV.US,D,20131028,000000,24.4782,24.5155,24.3802,24.4351,12561.838169779,0
+XSLV.US,D,20131029,000000,24.5997,24.5997,24.3949,24.5155,6842.7268607006,0
+XSLV.US,D,20131030,000000,24.6359,24.6359,24.3155,24.388,40313.407375301,0
+XSLV.US,D,20131031,000000,24.4125,24.4125,24.2097,24.2832,19325.983379729,0
+XSLV.US,D,20131101,000000,24.2508,24.2508,23.5316,24.0725,60690.547901418,0
+XSLV.US,D,20131104,000000,24.1558,24.2254,23.9921,24.2254,10339.100048584,0
+XSLV.US,D,20131105,000000,24.1294,24.2097,24.1294,24.2097,1967.6028914886,0
+XSLV.US,D,20131106,000000,24.2254,24.2254,24.1793,24.195,3340.230427304,0
+XSLV.US,D,20131107,000000,24.1626,24.1793,23.8815,23.9344,25318.599655051,0
+XSLV.US,D,20131108,000000,24.2019,24.2578,24.2019,24.2508,2954.4659599893,0
+XSLV.US,D,20131111,000000,24.1626,24.243,24.1626,24.195,1469.5789231035,0
+XSLV.US,D,20131112,000000,24.1872,24.2019,24.0167,24.1626,50285.112693109,0
+XSLV.US,D,20131113,000000,24.1294,24.2508,24.1294,24.2254,2534.0031014347,0
+XSLV.US,D,20131114,000000,24.2832,24.4283,24.2832,24.3479,9555.3246229291,0
+XSLV.US,D,20131115,000000,24.2254,24.3626,24.2254,24.3626,11947.472536647,0
+XSLV.US,D,20131118,000000,24.4537,24.4919,24.3077,24.3077,3343.2920500604,0
+XSLV.US,D,20131119,000000,24.3802,24.4616,24.292,24.2999,5628.2831673026,0
+XSLV.US,D,20131120,000000,24.3155,24.3704,24.1793,24.2254,15015.218538626,0
+XSLV.US,D,20131121,000000,24.3704,24.6213,24.3704,24.6075,5588.4820714685,0
+XSLV.US,D,20131122,000000,24.5253,24.7516,24.5253,24.7516,5306.8127778737,0
+XSLV.US,D,20131125,000000,24.8153,24.8564,24.7437,24.8241,10884.068899235,0
+XSLV.US,D,20131126,000000,24.8153,24.8917,24.7437,24.8917,5196.594358641,0
+XSLV.US,D,20131127,000000,25.0347,25.071,24.9848,25.071,15165.238053693,0
+XSLV.US,D,20131129,000000,25.1896,25.1896,25.1082,25.1239,6266.1212415663,0
+XSLV.US,D,20131202,000000,24.8828,24.9456,24.7437,24.7437,3398.4012596768,0
+XSLV.US,D,20131203,000000,24.7271,24.8153,24.5674,24.6546,12169.950456951,0
+XSLV.US,D,20131204,000000,24.7193,24.7193,24.7193,24.7193,994.0068549325,0
+XSLV.US,D,20131205,000000,24.585,24.6213,24.4694,24.5507,9251.2034291202,0
+XSLV.US,D,20131206,000000,24.875,24.9113,24.7918,24.8917,22658.049479683,0
+XSLV.US,D,20131209,000000,24.9358,24.9358,24.7868,24.8153,139073.19317153,0
+XSLV.US,D,20131210,000000,24.8084,24.8084,24.5331,24.5918,25684.973844909,0
+XSLV.US,D,20131211,000000,24.5595,24.5595,24.2175,24.2352,9652.2760102172,0
+XSLV.US,D,20131212,000000,24.3626,24.4037,24.342,24.3704,1361.4015857084,0
+XSLV.US,D,20131213,000000,24.4283,24.4439,24.2754,24.4351,1442.0243182953,0
+XSLV.US,D,20131216,000000,24.5674,24.6702,24.5076,24.6702,3695.378667054,0
+XSLV.US,D,20131217,000000,24.6075,24.6213,24.5762,24.6163,25464.537006443,0
+XSLV.US,D,20131218,000000,24.679,24.9113,24.5595,24.8976,15263.2099819,0
+XSLV.US,D,20131219,000000,24.7918,24.8084,24.7271,24.7437,5814.0216145282,0
+XSLV.US,D,20131220,000000,24.8486,25.0906,24.8486,25.0818,13262.949781009,0
+XSLV.US,D,20131223,000000,25.2307,25.313,25.2131,25.3052,4008.6847291323,0
+XSLV.US,D,20131224,000000,25.4267,25.4267,25.3621,25.3621,19736.240829097,0
+XSLV.US,D,20131226,000000,25.4757,25.4757,25.3621,25.41,9134.8617643745,0
+XSLV.US,D,20131227,000000,25.313,25.41,25.313,25.3699,6291.6347645368,0
+XSLV.US,D,20131230,000000,25.4012,25.4012,25.2876,25.3307,13108.848102266,0
+XSLV.US,D,20131231,000000,25.3865,25.3934,25.3307,25.3307,1425.6956635941,0
+XSLV.US,D,20140102,000000,25.0367,25.1592,24.9113,25.0093,45247.722717805,0
+XSLV.US,D,20140103,000000,25.0445,25.1592,25.0181,25.1592,9373.6683393789,0
+XSLV.US,D,20140106,000000,25.2219,25.2219,24.9289,24.9456,20260.798861371,0
+XSLV.US,D,20140107,000000,24.9456,25.1435,24.9289,25.1259,7883.6785978989,0
+XSLV.US,D,20140108,000000,24.9701,25.0445,24.8652,24.9623,8391.9079754722,0
+XSLV.US,D,20140109,000000,25.0367,25.0367,24.874,25.0181,8570.502636266,0
+XSLV.US,D,20140110,000000,25.0632,25.1357,24.9916,25.1357,6190.6012135734,0
+XSLV.US,D,20140113,000000,25.1671,25.1916,24.8966,24.8966,8129.628959335,0
+XSLV.US,D,20140114,000000,25.118,25.1837,25.118,25.1749,11769.898416772,0
+XSLV.US,D,20140115,000000,25.3219,25.3375,25.3052,25.3052,3965.8220105418,0
+XSLV.US,D,20140116,000000,25.2631,25.2631,25.1974,25.2307,62860.217894832,0
+XSLV.US,D,20140117,000000,25.2563,25.2631,25.1916,25.2219,5760.9534867494,0
+XSLV.US,D,20140121,000000,25.3934,25.4188,25.2954,25.4188,15709.186363425,0
+XSLV.US,D,20140122,000000,25.4679,25.4914,25.4267,25.4835,20404.695130924,0
+XSLV.US,D,20140123,000000,25.3052,25.3621,25.2483,25.3533,6271.2239461604,0
+XSLV.US,D,20140124,000000,25.2307,25.2307,24.8908,24.9623,13415.010377914,0
+XSLV.US,D,20140127,000000,24.9113,24.9113,24.7339,24.8652,5252.7241091762,0
+XSLV.US,D,20140128,000000,24.7418,24.8074,24.6419,24.7339,16773.610541756,0
+XSLV.US,D,20140129,000000,24.6772,24.6772,24.391,24.4145,15377.510564808,0
+XSLV.US,D,20140130,000000,24.5968,24.874,24.5968,24.8486,15668.364726672,0
+XSLV.US,D,20140131,000000,24.685,24.7682,24.49,24.6419,6421.2434612272,0
+XSLV.US,D,20140203,000000,24.4968,24.5644,23.9608,23.9765,22238.607162047,0
+XSLV.US,D,20140204,000000,24.0432,24.3097,24.0432,24.1891,4892.473164832,0
+XSLV.US,D,20140205,000000,24.0725,24.1734,24.0167,24.098,3316.7579861711,0
+XSLV.US,D,20140206,000000,24.1147,24.245,24.1147,24.1803,6920.2879705311,0
+XSLV.US,D,20140207,000000,24.3283,24.3283,24.1656,24.2117,10160.505387791,0
+XSLV.US,D,20140210,000000,24.1734,24.3596,24.1588,24.344,11202.477665908,0
+XSLV.US,D,20140211,000000,24.3283,24.6349,24.3283,24.6036,9839.0349983616,0
+XSLV.US,D,20140212,000000,24.5644,24.6271,24.5291,24.5389,18783.055610917,0
+XSLV.US,D,20140213,000000,24.5478,24.8828,24.5389,24.8828,6281.4293553486,0
+XSLV.US,D,20140214,000000,24.874,24.9858,24.8143,24.9701,8800.124343001,0
+XSLV.US,D,20140218,000000,24.9623,25.1749,24.9623,25.1259,11373.928540269,0
+XSLV.US,D,20140219,000000,25.1671,25.1671,24.778,24.778,7083.5745175426,0
+XSLV.US,D,20140220,000000,24.8074,24.9701,24.8074,24.9456,1648.1735838973,0
+XSLV.US,D,20140221,000000,25.0279,25.1259,25.0279,25.0367,10603.420146559,0
+XSLV.US,D,20140224,000000,25.1916,25.3052,25.1749,25.2042,14782.535209134,0
+XSLV.US,D,20140225,000000,25.1916,25.1916,25.0818,25.0818,1870.6515042005,0
+XSLV.US,D,20140226,000000,25.1592,25.3621,25.1592,25.2483,5132.3002807552,0
+XSLV.US,D,20140227,000000,25.2042,25.2876,25.1974,25.2631,51198.496815455,0
+XSLV.US,D,20140228,000000,25.5237,25.5747,25.4512,25.4512,2415.6203548514,0
+XSLV.US,D,20140303,000000,25.1671,25.3699,25.1671,25.3621,4248.5118450554,0
+XSLV.US,D,20140304,000000,25.7216,26.0695,25.7216,25.9715,3820.9052000691,0
+XSLV.US,D,20140305,000000,25.9078,25.9078,25.7609,25.7922,5775.2410596129,0
+XSLV.US,D,20140306,000000,25.8892,25.9078,25.7687,25.8833,17597.187063246,0
+XSLV.US,D,20140307,000000,26.0382,26.0382,25.8334,25.8422,5154.7521809693,0
+XSLV.US,D,20140310,000000,25.8775,25.899,25.8069,25.8334,3940.3084875712,0
+XSLV.US,D,20140311,000000,25.7216,25.753,25.6962,25.6962,2230.9024485446,0
+XSLV.US,D,20140312,000000,25.6785,25.7442,25.6286,25.7442,4793.4806957063,0
+XSLV.US,D,20140313,000000,25.8589,25.8833,25.5659,25.6198,3319.8196089275,0
+XSLV.US,D,20140314,000000,25.6198,25.7991,25.6198,25.7687,3827.028445582,0
+XSLV.US,D,20140317,000000,25.899,25.949,25.899,25.9235,3003.4519240928,0
+XSLV.US,D,20140318,000000,25.9568,26.1019,25.9568,26.0548,4933.2948015849,0
+XSLV.US,D,20140319,000000,26.0931,26.0931,25.9793,25.9872,10735.069925087,0
+XSLV.US,D,20140320,000000,25.8677,26.0548,25.8422,26.0548,7835.7131747143,0
+XSLV.US,D,20140321,000000,26.1783,26.3076,26.0607,26.0607,7856.1239930907,0
+XSLV.US,D,20140324,000000,25.8667,26.0136,25.85,25.949,3828.0489865008,0
+XSLV.US,D,20140325,000000,26.0382,26.0382,25.9402,25.996,3454.531010212,0
+XSLV.US,D,20140326,000000,25.9793,26.0048,25.7843,25.7912,10884.068899235,0
+XSLV.US,D,20140327,000000,25.6687,25.6687,25.4659,25.4659,3047.3351836021,0
+XSLV.US,D,20140328,000000,25.6854,25.7295,25.605,25.605,3653.5364893823,0
+XSLV.US,D,20140331,000000,25.6609,25.9872,25.6609,25.9793,3293.2855450382,0
+XSLV.US,D,20140401,000000,25.996,25.996,25.9872,25.996,2081.9034743966,0
+XSLV.US,D,20140402,000000,26.2194,26.2674,26.2194,26.2674,4158.7042441991,0
+XSLV.US,D,20140403,000000,26.3252,26.3252,26.1939,26.2037,3999.4998608629,0
+XSLV.US,D,20140404,000000,26.3076,26.3076,25.7981,25.7981,28596.577086307,0
+XSLV.US,D,20140407,000000,25.5384,25.5864,25.5296,25.5864,4893.4937057509,0
+XSLV.US,D,20140408,000000,25.5864,25.752,25.5737,25.7206,11632.125392732,0
+XSLV.US,D,20140409,000000,25.6128,25.7432,25.6128,25.7206,5658.8993948673,0
+XSLV.US,D,20140410,000000,25.5473,25.5473,25.2268,25.2934,8275.5663107265,0
+XSLV.US,D,20140411,000000,25.2268,25.3277,25.0044,25.0044,3653.5364893823,0
+XSLV.US,D,20140414,000000,25.2611,25.3591,25.0788,25.219,27452.550716308,0
+XSLV.US,D,20140415,000000,25.1641,25.3189,25.1641,25.3189,1468.5583821847,0
+XSLV.US,D,20140416,000000,25.4316,25.4835,25.3669,25.4483,8916.4660077467,0
+XSLV.US,D,20140417,000000,25.4483,25.6442,25.4483,25.6188,13283.360599385,0
+XSLV.US,D,20140421,000000,25.6541,25.6541,25.4894,25.5805,18711.617746599,0
+XSLV.US,D,20140422,000000,25.6354,25.7981,25.6188,25.7108,15553.043602845,0
+XSLV.US,D,20140423,000000,25.6854,25.6854,25.5737,25.5864,4300.5594319153,0
+XSLV.US,D,20140424,000000,25.5864,25.5864,25.4483,25.4483,4691.4266038241,0
+XSLV.US,D,20140425,000000,25.3591,25.3591,25.2611,25.2611,3201.4368623442,0
+XSLV.US,D,20140428,000000,25.2366,25.3189,25.0749,25.1954,13863.027841276,0
+XSLV.US,D,20140429,000000,25.3513,25.3513,24.5497,25.1808,13842.6170229,0
+XSLV.US,D,20140430,000000,25.0876,25.2758,25.0319,25.2611,37077.272121717,0
+XSLV.US,D,20140501,000000,25.1573,25.2758,24.9495,25.1396,31441.845167982,0
+XSLV.US,D,20140502,000000,25.2366,25.4659,25.1896,25.2366,21847.739990139,0
+XSLV.US,D,20140505,000000,25.1808,25.1808,25.0417,25.0749,4713.8785040382,0
+XSLV.US,D,20140506,000000,25.0964,25.1063,24.8261,24.8603,23247.922130762,0
+XSLV.US,D,20140507,000000,24.7868,25.0417,24.7868,25.0417,10198.265401786,0
+XSLV.US,D,20140508,000000,25.2366,25.2366,24.8946,24.9005,21236.435979765,0
+XSLV.US,D,20140509,000000,24.9074,25.0964,24.9074,25.0964,3933.1647011395,0
+XSLV.US,D,20140512,000000,25.2445,25.6541,25.2445,25.5805,40989.005463561,0
+XSLV.US,D,20140513,000000,25.5551,25.6128,25.3101,25.3189,14481.475638082,0
+XSLV.US,D,20140514,000000,25.0788,25.0788,24.8603,24.9074,6065.0746805584,0
+XSLV.US,D,20140515,000000,24.6712,24.7624,24.5409,24.7535,5581.3382850368,0
+XSLV.US,D,20140516,000000,24.8535,24.9888,24.7624,24.9888,6548.8110760799,0
+XSLV.US,D,20140519,000000,24.8535,25.1151,24.8535,25.1151,5258.8473546891,0
+XSLV.US,D,20140520,000000,24.8868,24.8868,24.6957,24.8447,11199.416043151,0
+XSLV.US,D,20140521,000000,24.9888,24.9888,24.6957,24.8692,11837.254117414,0
+XSLV.US,D,20140522,000000,24.9162,25.0876,24.8946,25.0319,6029.3557483996,0
+XSLV.US,D,20140523,000000,25.0593,25.2533,25.0593,25.2445,8096.9716499327,0
+XSLV.US,D,20140527,000000,25.5473,25.6442,25.4737,25.5952,10140.094569414,0
+XSLV.US,D,20140528,000000,25.4395,25.507,25.3992,25.4894,8665.4129417165,0
+XSLV.US,D,20140529,000000,25.408,25.507,25.408,25.4659,7742.8439511015,0
+XSLV.US,D,20140530,000000,25.5473,25.5805,25.4835,25.4894,12692.467407388,0
+XSLV.US,D,20140602,000000,25.4659,25.507,25.3277,25.4835,6438.5926568472,0
+XSLV.US,D,20140603,000000,25.5551,25.5551,25.3375,25.4571,23275.476735571,0
+XSLV.US,D,20140604,000000,25.4483,25.4894,25.4483,25.4835,2228.861366707,0
+XSLV.US,D,20140605,000000,25.9637,26.047,25.9637,26.047,3887.2403597925,0
+XSLV.US,D,20140606,000000,26.2508,26.3586,26.2508,26.2733,4064.8144796675,0
+XSLV.US,D,20140609,000000,26.3007,26.4144,26.2733,26.3762,23006.053933001,0
+XSLV.US,D,20140610,000000,26.2508,26.2508,26.1695,26.244,11249.422548174,0
+XSLV.US,D,20140611,000000,26.2037,26.2037,26.0048,26.0234,15639.789580945,0
+XSLV.US,D,20140612,000000,26.047,26.047,25.8236,25.9235,14547.810797806,0
+XSLV.US,D,20140613,000000,25.996,25.996,25.752,25.8138,142494.04633142,0
+XSLV.US,D,20140616,000000,25.8765,25.8765,25.7295,25.8138,6302.8607146439,0
+XSLV.US,D,20140617,000000,25.9078,26.047,25.9078,25.9872,5322.120891656,0
+XSLV.US,D,20140618,000000,25.996,26.1695,25.9402,26.1695,11603.550247005,0
+XSLV.US,D,20140619,000000,26.1871,26.1871,26.1097,26.1166,13411.948755157,0
+XSLV.US,D,20140620,000000,26.2018,26.2665,26.1919,26.2665,40068.477554784,0
+XSLV.US,D,20140623,000000,26.2184,26.2576,26.0675,26.0675,5966.0822114326,0
+XSLV.US,D,20140624,000000,26.1332,26.3576,26.0763,26.0763,127160.41902613,0
+XSLV.US,D,20140625,000000,26.0019,26.1234,25.9372,26.0999,7011.1161123062,0
+XSLV.US,D,20140626,000000,26.143,26.143,25.9695,26.0999,66733.170681762,0
+XSLV.US,D,20140627,000000,26.0921,26.243,26.0763,26.2018,2572.7836563499,0
+XSLV.US,D,20140630,000000,26.2576,26.3164,26.1156,26.3076,6209.9914910311,0
+XSLV.US,D,20140701,000000,26.5908,26.7534,26.5663,26.6329,3274.9158084994,0
+XSLV.US,D,20140702,000000,26.5017,26.6329,26.3576,26.3762,13255.805994577,0
+XSLV.US,D,20140703,000000,26.4869,26.5565,26.4506,26.5291,8167.3889733314,0
+XSLV.US,D,20140707,000000,26.5565,26.5565,26.3164,26.3164,5444.5858019147,0
+XSLV.US,D,20140708,000000,26.2733,26.3164,26.2018,26.243,10871.822408209,0
+XSLV.US,D,20140709,000000,26.2997,26.2997,26.1587,26.2106,5573.1739576862,0
+XSLV.US,D,20140710,000000,25.8941,26.045,25.8373,26.0117,45558.987698046,0
+XSLV.US,D,20140711,000000,26.0362,26.0362,25.8294,25.8725,26780.014250805,0
+XSLV.US,D,20140714,000000,25.9931,26.0763,25.9931,26.0284,9876.795012358,0
+XSLV.US,D,20140715,000000,26.0587,26.0587,25.8373,25.946,12843.507463374,0
+XSLV.US,D,20140716,000000,26.0675,26.0675,25.8294,25.8941,41789.109543918,0
+XSLV.US,D,20140717,000000,25.7883,25.8196,25.5992,25.5992,25884.999864998,0
+XSLV.US,D,20140718,000000,25.5835,25.9196,25.5767,25.8853,31209.161838492,0
+XSLV.US,D,20140721,000000,25.7942,25.804,25.6649,25.804,34622.871211951,0
+XSLV.US,D,20140722,000000,25.8795,26.0362,25.8795,25.9039,29345.654120722,0
+XSLV.US,D,20140723,000000,25.9196,25.946,25.804,25.8725,74252.516171641,0
+XSLV.US,D,20140724,000000,26.0205,26.0205,25.7815,25.8196,11267.792284713,0
+XSLV.US,D,20140725,000000,25.6217,25.7158,25.6217,25.6903,14035.499256557,0
+XSLV.US,D,20140728,000000,25.607,25.657,25.51,25.6138,9777.8025432323,0
+XSLV.US,D,20140729,000000,25.5992,25.6727,25.5992,25.6403,10558.516346131,0
+XSLV.US,D,20140730,000000,25.7883,25.7883,25.5335,25.5335,2509.510119383,0
+XSLV.US,D,20140731,000000,25.3209,25.3209,25.2024,25.2288,11629.063769976,0
+XSLV.US,D,20140801,000000,25.1072,25.1719,24.9808,25.07,22028.375732771,0
+XSLV.US,D,20140804,000000,25.07,25.1896,24.9074,25.1896,7805.0969471496,0
+XSLV.US,D,20140805,000000,25.1485,25.3297,25.1239,25.1818,9316.5180479248,0
+XSLV.US,D,20140806,000000,25.1818,25.3042,25.1719,25.22,22290.654748907,0
+XSLV.US,D,20140807,000000,25.312,25.3209,25.07,25.1485,23741.863935472,0
+XSLV.US,D,20140808,000000,25.22,25.3699,25.22,25.3699,10331.956262153,0
+XSLV.US,D,20140811,000000,25.559,25.6903,25.5247,25.5247,61834.574271417,0
+XSLV.US,D,20140812,000000,25.5247,25.559,25.4414,25.4591,6995.8079985239,0
+XSLV.US,D,20140813,000000,25.4767,25.657,25.4767,25.5992,13367.044954729,0
+XSLV.US,D,20140814,000000,25.6815,25.6981,25.607,25.657,8129.628959335,0
+XSLV.US,D,20140815,000000,25.8471,25.8725,25.4767,25.5679,10158.464305953,0
+XSLV.US,D,20140818,000000,25.6981,25.9118,25.6981,25.8108,5170.0602947516,0
+XSLV.US,D,20140819,000000,25.8725,25.9549,25.8725,25.946,3408.606668865,0
+XSLV.US,D,20140820,000000,25.7717,25.8795,25.7383,25.8795,6432.4694113342,0
+XSLV.US,D,20140821,000000,25.7559,25.9274,25.7559,25.9274,5678.2896723249,0
+XSLV.US,D,20140822,000000,25.9695,25.9843,25.9274,25.9274,3616.7970163047,0
+XSLV.US,D,20140825,000000,26.0117,26.0362,25.8108,25.8549,8511.3112629744,0
+XSLV.US,D,20140826,000000,26.0019,26.045,25.9843,26.0019,7188.6902321812,0
+XSLV.US,D,20140827,000000,25.9843,26.0205,25.9549,25.9695,7716.3098872121,0
+XSLV.US,D,20140828,000000,25.9039,25.9627,25.9039,25.9039,5856.8843331187,0
+XSLV.US,D,20140829,000000,25.8549,26.0019,25.8549,26.0019,4592.4341346984,0
+XSLV.US,D,20140902,000000,26.1156,26.1851,26.0528,26.0999,20683.302801763,0
+XSLV.US,D,20140903,000000,26.2263,26.236,26.0284,26.0587,19989.334976963,0
+XSLV.US,D,20140904,000000,26.1587,26.2184,26.0117,26.0117,5333.3468417631,0
+XSLV.US,D,20140905,000000,26.0675,26.0921,25.9274,26.0921,3886.2198188737,0
+XSLV.US,D,20140908,000000,26.1332,26.1332,26.0205,26.1077,5020.0407796848,0
+XSLV.US,D,20140909,000000,25.8795,25.9274,25.8108,25.8196,75365.926314076,0
+XSLV.US,D,20140910,000000,25.804,25.8853,25.6981,25.8373,7599.9682224664,0
+XSLV.US,D,20140911,000000,25.8637,26.0117,25.8108,26.0019,2627.8928659663,0
+XSLV.US,D,20140912,000000,25.8549,25.8549,25.5835,25.6403,3045.2941017645,0
+XSLV.US,D,20140915,000000,25.5168,25.5835,25.5168,25.5767,5252.7241091762,0
+XSLV.US,D,20140916,000000,25.5168,25.5247,25.4267,25.4845,1864.5282586876,0
+XSLV.US,D,20140917,000000,25.5335,25.6649,25.5247,25.5679,4632.2352305325,0
+XSLV.US,D,20140918,000000,25.607,25.6727,25.607,25.6727,3246.3406627724,0
+XSLV.US,D,20140919,000000,25.6589,25.6923,25.4855,25.4934,2054.3488695884,0
+XSLV.US,D,20140922,000000,25.2719,25.3542,25.2553,25.3042,11704.583797967,0
+XSLV.US,D,20140923,000000,25.2386,25.2386,25.0132,25.022,7182.5669866683,0
+XSLV.US,D,20140924,000000,24.9652,25.0964,24.9475,25.0788,3110.6087205691,0
+XSLV.US,D,20140925,000000,24.8662,25.0876,24.7496,24.8662,19065.74544543,0
+XSLV.US,D,20140926,000000,24.9064,25.0309,24.876,25.0034,2941.1989280446,0
+XSLV.US,D,20140929,000000,24.9064,24.9387,24.8505,24.9387,7373.408138488,0
+XSLV.US,D,20140930,000000,24.9309,24.9878,24.8505,24.8505,3422.8942417285,0
+XSLV.US,D,20141001,000000,24.6115,24.7858,24.5439,24.6261,25867.650669378,0
+XSLV.US,D,20141002,000000,24.684,24.8417,24.684,24.7584,13246.621126308,0
+XSLV.US,D,20141003,000000,24.9946,24.9946,24.9142,24.9652,2723.8237123356,0
+XSLV.US,D,20141006,000000,24.9475,24.9946,24.8996,24.9142,2634.0161114792,0
+XSLV.US,D,20141007,000000,25.0964,25.0964,24.7075,24.7075,52535.405419112,0
+XSLV.US,D,20141008,000000,24.6507,25.1896,24.634,25.1896,10025.793986506,0
+XSLV.US,D,20141009,000000,25.22,25.22,24.7986,24.7986,4423.024342174,0
+XSLV.US,D,20141010,000000,24.7918,25.022,24.7682,24.7682,13838.534859225,0
+XSLV.US,D,20141013,000000,24.7858,25.1485,24.7858,24.8926,164954.11087286,0
+XSLV.US,D,20141014,000000,25.1964,25.4424,25.1964,25.2719,81065.647345696,0
+XSLV.US,D,20141015,000000,25.0691,25.2944,24.8926,25.2719,28201.627750723,0
+XSLV.US,D,20141016,000000,24.9652,25.4424,24.9652,25.4022,11557.625905657,0
+XSLV.US,D,20141017,000000,25.4601,25.5609,25.2553,25.3042,21611.99503789,0
+XSLV.US,D,20141020,000000,25.2288,25.5257,25.2288,25.5257,14872.342809991,0
+XSLV.US,D,20141021,000000,25.5923,25.8755,25.5923,25.8402,59201.578700857,0
+XSLV.US,D,20141022,000000,25.8883,25.9881,25.7657,25.7657,5734.4194228601,0
+XSLV.US,D,20141023,000000,25.9078,26.0803,25.8324,25.9235,20603.700610094,0
+XSLV.US,D,20141024,000000,25.9803,26.0312,25.8569,25.95,9217.5255787991,0
+XSLV.US,D,20141027,000000,25.9078,26.0234,25.8657,26.0146,6822.3160423242,0
+XSLV.US,D,20141028,000000,26.2635,26.6466,26.1724,26.6104,128894.3180472,0
+XSLV.US,D,20141029,000000,26.632,26.6967,26.5163,26.6104,7588.7422723594,0
+XSLV.US,D,20141030,000000,26.6035,26.8887,26.6035,26.8143,9987.0134315908,0
+XSLV.US,D,20141031,000000,27.1141,27.1974,27.064,27.1708,12164.847752357,0
+XSLV.US,D,20141103,000000,27.1876,27.4178,27.1141,27.1708,22990.745819219,0
+XSLV.US,D,20141104,000000,27.0984,27.26,27.0886,27.2219,96398.254110076,0
+XSLV.US,D,20141105,000000,27.4178,27.9734,27.1464,27.2365,11574.975101278,0
+XSLV.US,D,20141106,000000,27.2365,27.3022,27.1464,27.2768,71657.280615077,0
+XSLV.US,D,20141107,000000,27.214,27.2836,27.163,27.26,28552.693826798,0
+XSLV.US,D,20141110,000000,27.3541,27.4345,27.2463,27.3874,7748.9671966144,0
+XSLV.US,D,20141111,000000,27.4129,27.4992,27.3443,27.4178,46275.407423059,0
+XSLV.US,D,20141112,000000,27.3443,27.4992,27.2836,27.4766,14248.792308591,0
+XSLV.US,D,20141113,000000,27.5246,27.5531,27.3208,27.3443,65169.701994127,0
+XSLV.US,D,20141114,000000,27.2768,27.3443,26.1636,27.1297,44145.538525477,0
+XSLV.US,D,20141117,000000,27.1062,27.1464,26.9955,26.9955,13998.759783479,0
+XSLV.US,D,20141118,000000,27.1219,27.1708,27.0543,27.0543,61903.971053897,0
+XSLV.US,D,20141119,000000,26.9299,27.0239,26.6554,26.8063,9537.9754273092,0
+XSLV.US,D,20141120,000000,26.7524,26.9955,26.7241,26.9955,62358.111762772,0
+XSLV.US,D,20141121,000000,27.2934,27.2934,26.8652,26.9876,5932.4043611115,0
+XSLV.US,D,20141124,000000,27.1141,27.1788,27.0239,27.1552,13044.554024381,0
+XSLV.US,D,20141125,000000,27.1974,27.2463,27.0886,27.214,45052.79940231,0
+XSLV.US,D,20141126,000000,27.2365,27.3385,27.1974,27.3208,6883.5484974535,0
+XSLV.US,D,20141128,000000,27.4521,27.4922,27.0886,27.1141,57613.61703117,0
+XSLV.US,D,20141201,000000,27.1385,27.1385,26.9229,26.9299,25165.518517228,0
+XSLV.US,D,20141202,000000,27.0886,27.1876,26.9553,27.1062,11016.739218682,0
+XSLV.US,D,20141203,000000,27.2062,27.3541,27.1464,27.2934,12206.689930028,0
+XSLV.US,D,20141204,000000,27.2934,27.2934,27.1297,27.26,8678.6799736612,0
+XSLV.US,D,20141205,000000,27.3443,27.4178,27.312,27.3306,17832.932015493,0
+XSLV.US,D,20141208,000000,27.4844,27.5844,27.1708,27.2768,23007.07447392,0
+XSLV.US,D,20141209,000000,27.1297,27.6334,27.0984,27.6334,23028.505833215,0
+XSLV.US,D,20141210,000000,27.6413,27.6413,27.2365,27.26,7403.0038251338,0
+XSLV.US,D,20141211,000000,27.3962,27.508,27.2934,27.312,8995.0476584959,0
+XSLV.US,D,20141212,000000,27.1297,27.1708,27.0141,27.0808,8376.5998616899,0
+XSLV.US,D,20141215,000000,27.0386,27.0386,26.6388,26.6967,8576.625881779,0
+XSLV.US,D,20141216,000000,26.7594,27.0317,26.6241,26.7436,58803.567742516,0
+XSLV.US,D,20141217,000000,26.7917,27.26,26.7436,27.26,8219.4365601913,0
+XSLV.US,D,20141218,000000,27.4844,27.6334,27.4051,27.5531,59825.129202256,0
+XSLV.US,D,20141219,000000,27.5354,27.6844,27.4521,27.5854,9780.8641659888,0
+XSLV.US,D,20141222,000000,27.6177,27.8754,27.554,27.8754,18938.177830577,0
+XSLV.US,D,20141223,000000,28.0156,28.0597,27.9116,27.9116,12347.524576825,0
+XSLV.US,D,20141224,000000,27.9803,28.1018,27.9803,28.093,23980.670510476,0
+XSLV.US,D,20141226,000000,28.1116,28.2801,28.1116,28.2458,17640.049781835,0
+XSLV.US,D,20141229,000000,28.2977,28.4859,28.2889,28.4859,21019.060764055,0
+XSLV.US,D,20141230,000000,28.5653,28.5721,28.3565,28.3643,75198.55760339,0
+XSLV.US,D,20141231,000000,28.4771,28.5398,28.0371,28.0597,21706.905343341,0
+XSLV.US,D,20150102,000000,28.1782,28.2046,27.7353,27.9715,56155.264058173,0
+XSLV.US,D,20150105,000000,27.7764,27.9195,27.6844,27.7421,59758.794042533,0
+XSLV.US,D,20150106,000000,27.8353,27.8353,27.3864,27.4119,33900.328241425,0
+XSLV.US,D,20150107,000000,27.5932,27.7265,27.5187,27.6784,108771.29220987,0
+XSLV.US,D,20150108,000000,27.9116,28.0371,27.8685,27.9998,120277.89106959,0
+XSLV.US,D,20150109,000000,27.893,28.0685,27.7598,27.7598,31720.452838821,0
+XSLV.US,D,20150112,000000,27.5785,27.7676,27.5785,27.7088,10448.297926898,0
+XSLV.US,D,20150113,000000,28.0685,28.1615,27.5854,27.8441,42690.247175238,0
+XSLV.US,D,20150114,000000,27.7265,27.8607,27.5638,27.8441,21736.501029987,0
+XSLV.US,D,20150115,000000,27.7852,27.9264,27.5638,27.6932,17951.314762077,0
+XSLV.US,D,20150116,000000,27.509,28.0156,27.509,28.0156,12125.046656522,0
+XSLV.US,D,20150120,000000,28.0283,28.531,27.7852,27.8754,28871.102593471,0
+XSLV.US,D,20150121,000000,27.8529,27.9116,27.7176,27.7852,24533.803688478,0
+XSLV.US,D,20150122,000000,27.8842,28.4026,27.7676,28.3693,41198.216351919,0
+XSLV.US,D,20150123,000000,28.4692,28.4692,28.2458,28.2713,37376.290610932,0
+XSLV.US,D,20150126,000000,28.2046,28.429,28.0685,28.4212,29874.294316672,0
+XSLV.US,D,20150127,000000,28.3124,28.3565,28.1958,28.2713,21713.028588854,0
+XSLV.US,D,20150128,000000,28.4212,28.4212,27.8607,27.9264,22332.496926578,0
+XSLV.US,D,20150129,000000,27.9998,28.2625,27.8529,28.2546,43926.122227931,0
+XSLV.US,D,20150130,000000,28.2282,28.2282,27.6599,27.6599,28510.851649126,0
+XSLV.US,D,20150202,000000,27.601,27.8754,27.4688,27.8754,12052.588251286,0
+XSLV.US,D,20150203,000000,28.0449,28.3046,28.0449,28.3046,28884.369625415,0
+XSLV.US,D,20150204,000000,28.2625,28.3212,28.0685,28.0753,21301.750598569,0
+XSLV.US,D,20150205,000000,28.2889,28.5123,28.1958,28.4859,26400.373029002,0
+XSLV.US,D,20150206,000000,28.5398,28.5398,28.0841,28.1018,22878.486318149,0
+XSLV.US,D,20150209,000000,28.1958,28.2046,27.8353,27.8754,12627.152788583,0
+XSLV.US,D,20150210,000000,28.0449,28.0597,27.6696,27.9627,32232.76438007,0
+XSLV.US,D,20150211,000000,27.9715,27.9715,27.6932,27.8685,31939.869136367,0
+XSLV.US,D,20150212,000000,28.0068,28.1116,27.944,28.093,22903.999841119,0
+XSLV.US,D,20150213,000000,28.0371,28.187,27.944,28.0841,31176.50452909,0
+XSLV.US,D,20150217,000000,28.1517,28.1782,27.9529,28.0449,53149.771052243,0
+XSLV.US,D,20150218,000000,27.9627,28.1615,27.893,28.1615,79506.260821736,0
+XSLV.US,D,20150219,000000,28.1517,28.1517,27.99,27.9998,19293.326070327,0
+XSLV.US,D,20150220,000000,28.0156,28.1116,27.9018,28.1116,13525.228797146,0
+XSLV.US,D,20150223,000000,27.9715,28.1341,27.9715,28.0753,23830.65099541,0
+XSLV.US,D,20150224,000000,28.2214,28.2801,28.1184,28.2046,26738.172073133,0
+XSLV.US,D,20150225,000000,28.2458,28.2801,28.0753,28.1116,26544.269298557,0
+XSLV.US,D,20150226,000000,28.187,28.187,28.0068,28.1184,15152.991562667,0
+XSLV.US,D,20150227,000000,27.9998,28.2282,27.99,28.1615,14425.345887547,0
+XSLV.US,D,20150302,000000,28.0214,28.3291,28.0214,28.2214,15084.615321106,0
+XSLV.US,D,20150303,000000,28.1018,28.1782,27.9803,28.1341,26584.070394391,0
+XSLV.US,D,20150304,000000,27.9352,28.0068,27.8274,27.8607,83935.408409423,0
+XSLV.US,D,20150305,000000,27.9352,27.99,27.7931,27.9116,15687.75500413,0
+XSLV.US,D,20150306,000000,27.7676,27.7764,27.3678,27.4178,22868.28090896,0
+XSLV.US,D,20150309,000000,27.4766,27.6353,27.4766,27.5932,19398.441784966,0
+XSLV.US,D,20150310,000000,27.4766,27.4766,27.3189,27.361,13172.121639233,0
+XSLV.US,D,20150311,000000,27.4041,27.4766,27.31,27.3864,12091.368806201,0
+XSLV.US,D,20150312,000000,27.8196,28.0753,27.6696,28.0214,20834.342857748,0
+XSLV.US,D,20150313,000000,28.093,28.1116,27.6844,27.9529,41308.434771152,0
+XSLV.US,D,20150316,000000,28.1341,28.187,28.0597,28.093,14847.849827939,0
+XSLV.US,D,20150317,000000,28.0214,28.1782,28.0156,28.1782,11735.200025532,0
+XSLV.US,D,20150318,000000,28.1116,28.4771,28.0283,28.4614,17718.631432585,0
+XSLV.US,D,20150319,000000,28.3693,28.4457,28.3693,28.4457,6585.5505491575,0
+XSLV.US,D,20150320,000000,28.525,28.9003,28.525,28.9003,24274.586295097,0
+XSLV.US,D,20150323,000000,28.7837,28.9532,28.7837,28.919,7994.9175580505,0
+XSLV.US,D,20150324,000000,28.8935,28.9532,28.7907,28.8426,17186.929613879,0
+XSLV.US,D,20150325,000000,28.9092,28.9092,28.332,28.332,9905.370158085,0
+XSLV.US,D,20150326,000000,28.2743,28.382,28.2311,28.2575,13963.040851321,0
+XSLV.US,D,20150327,000000,28.3232,28.3731,28.2222,28.3731,15276.477013844,0
+XSLV.US,D,20150330,000000,28.5153,28.7907,28.5153,28.7514,10022.73236375,0
+XSLV.US,D,20150331,000000,28.6574,28.6907,28.5153,28.6407,19094.320591157,0
+XSLV.US,D,20150401,000000,28.4888,28.8338,28.4496,28.525,20047.505809337,0
+XSLV.US,D,20150402,000000,28.7671,28.7671,28.6819,28.7083,7636.707695544,0
+XSLV.US,D,20150406,000000,28.6495,28.868,28.6495,28.7907,21482.3863412,0
+XSLV.US,D,20150407,000000,28.6819,28.7837,28.5074,28.5074,14074.279811472,0
+XSLV.US,D,20150408,000000,28.4888,28.5691,28.4643,28.5348,11815.82275812,0
+XSLV.US,D,20150409,000000,28.4252,28.4252,28.0861,28.2575,21328.284662458,0
+XSLV.US,D,20150410,000000,28.3066,28.4408,28.2831,28.3585,87115.413912472,0
+XSLV.US,D,20150413,000000,28.3232,28.4799,28.3232,28.332,18376.880325225,0
+XSLV.US,D,20150414,000000,28.432,28.432,28.2487,28.3418,15873.493451355,0
+XSLV.US,D,20150415,000000,28.3066,28.4888,28.3066,28.4163,25709.46682696,0
+XSLV.US,D,20150416,000000,28.3232,28.4252,28.2654,28.3977,9770.6587568006,0
+XSLV.US,D,20150417,000000,28.0292,28.1645,27.9214,27.9283,40812.451884605,0
+XSLV.US,D,20150420,000000,28.137,28.2743,28.1214,28.1645,14709.056262979,0
+XSLV.US,D,20150421,000000,28.3232,28.3232,28.1214,28.1547,17440.023761747,0
+XSLV.US,D,20150422,000000,28.137,28.2487,28.0949,28.2076,33008.375478374,0
+XSLV.US,D,20150423,000000,28.2654,28.4163,28.2399,28.3585,17302.250737706,0
+XSLV.US,D,20150424,000000,28.3977,28.4575,28.2919,28.2919,52270.064780218,0
+XSLV.US,D,20150427,000000,28.382,28.4643,28.1723,28.1723,12052.588251286,0
+XSLV.US,D,20150428,000000,28.5751,28.5751,28.2076,28.4643,36397.591869781,0
+XSLV.US,D,20150429,000000,28.3144,28.3232,28.0695,28.0861,35320.921200425,0
+XSLV.US,D,20150430,000000,27.9283,27.9724,27.4932,27.5785,16468.468807028,0
+XSLV.US,D,20150501,000000,27.6265,27.6784,27.5187,27.6108,36873.163937952,0
+XSLV.US,D,20150504,000000,27.7519,27.7862,27.6608,27.6853,12173.012079707,0
+XSLV.US,D,20150505,000000,27.6431,27.6431,27.2247,27.2904,30669.295692435,0
+XSLV.US,D,20150506,000000,27.2904,27.3766,27.166,27.3766,35023.943793048,0
+XSLV.US,D,20150507,000000,27.3864,27.5707,27.3002,27.5187,17549.221640061,0
+XSLV.US,D,20150508,000000,27.7431,27.8118,27.5707,27.6608,24228.661953749,0
+XSLV.US,D,20150511,000000,27.6363,27.7862,27.5354,27.5452,28759.863633319,0
+XSLV.US,D,20150512,000000,27.2748,27.5854,27.1934,27.5256,9012.3968541159,0
+XSLV.US,D,20150513,000000,27.652,27.6608,27.4766,27.5002,30193.723624264,0
+XSLV.US,D,20150514,000000,27.652,27.8607,27.5932,27.8451,73993.298778261,0
+XSLV.US,D,20150515,000000,27.8118,27.8607,27.7774,27.8451,15192.792658501,0
+XSLV.US,D,20150518,000000,27.8196,28.0763,27.8196,28.0381,83344.515217425,0
+XSLV.US,D,20150519,000000,28.0086,28.1214,28.0008,28.0695,11455.571813775,0
+XSLV.US,D,20150520,000000,28.1988,28.1988,28.0224,28.1214,10504.427677433,0
+XSLV.US,D,20150521,000000,28.1038,28.137,27.9547,28.0008,14081.423597904,0
+XSLV.US,D,20150522,000000,27.895,28.0224,27.8362,27.9126,13007.814551304,0
+XSLV.US,D,20150526,000000,27.8451,27.8451,27.5256,27.5785,20051.587973012,0
+XSLV.US,D,20150527,000000,27.702,27.895,27.5854,27.8284,42604.521738056,0
+XSLV.US,D,20150528,000000,27.7686,27.895,27.7431,27.8852,4988.4040112013,0
+XSLV.US,D,20150529,000000,27.803,27.9724,27.6706,27.6853,17422.674566127,0
+XSLV.US,D,20150601,000000,27.7275,27.9038,27.601,27.7941,12770.028517218,0
+XSLV.US,D,20150602,000000,27.6431,27.8852,27.6108,27.8196,15323.42189611,0
+XSLV.US,D,20150603,000000,27.803,28.0537,27.803,28.0008,5248.6419455009,0
+XSLV.US,D,20150604,000000,27.9126,27.9371,27.7607,27.7686,10620.769342179,0
+XSLV.US,D,20150605,000000,27.5854,27.803,27.5854,27.7686,11337.189067192,0
+XSLV.US,D,20150608,000000,27.702,27.8196,27.6853,27.7186,13247.641667226,0
+XSLV.US,D,20150609,000000,27.6942,27.7941,27.601,27.652,24009.245656203,0
+XSLV.US,D,20150610,000000,27.9038,28.137,27.8118,28.0695,10901.418094855,0
+XSLV.US,D,20150611,000000,28.0949,28.1547,28.0381,28.0615,21270.113830085,0
+XSLV.US,D,20150612,000000,28.1292,28.1292,27.992,28.0949,21482.3863412,0
+XSLV.US,D,20150615,000000,27.9371,27.9822,27.9126,27.9371,7520.3660307983,0
+XSLV.US,D,20150616,000000,27.8539,28.1801,27.8539,28.137,15512.221966092,0
+XSLV.US,D,20150617,000000,28.2164,28.2654,28.0763,28.1723,5133.320821674,0
+XSLV.US,D,20150618,000000,28.2654,28.4888,28.2654,28.4496,11098.382492187,0
+XSLV.US,D,20150619,000000,28.3575,28.5594,28.3212,28.5231,11418.832340697,0
+XSLV.US,D,20150622,000000,28.6652,28.6721,28.5231,28.6133,10585.05041002,0
+XSLV.US,D,20150623,000000,28.5819,28.6054,28.4388,28.5956,13165.99839372,0
+XSLV.US,D,20150624,000000,28.4967,28.5819,28.4388,28.4388,17599.228145084,0
+XSLV.US,D,20150625,000000,28.4711,28.5897,28.3212,28.4388,22239.627702966,0
+XSLV.US,D,20150626,000000,28.5418,28.7504,28.4046,28.533,14744.775195138,0
+XSLV.US,D,20150629,000000,28.4623,28.4781,27.9607,27.9607,16527.66018032,0
+XSLV.US,D,20150630,000000,28.043,28.2977,27.9979,27.9979,29522.207699679,0
+XSLV.US,D,20150701,000000,28.3889,28.3889,28.187,28.3487,12726.145257709,0
+XSLV.US,D,20150702,000000,28.3212,28.4623,28.1615,28.2282,19263.730383682,0
+XSLV.US,D,20150706,000000,28.2046,28.3575,28.1615,28.3575,7252.984310067,0
+XSLV.US,D,20150707,000000,28.1517,28.4476,28.1341,28.4232,9751.2684793429,0
+XSLV.US,D,20150708,000000,28.3399,28.3399,28.092,28.1958,34963.731878837,0
+XSLV.US,D,20150709,000000,28.33,28.3575,28.1958,28.2282,9277.7374930096,0
+XSLV.US,D,20150710,000000,28.5055,28.5819,28.4046,28.5594,43050.498119582,0
+XSLV.US,D,20150713,000000,28.724,28.7504,28.6133,28.6564,11296.367430439,0
+XSLV.US,D,20150714,000000,28.6486,28.7739,28.6054,28.7073,266915.33353143,0
+XSLV.US,D,20150715,000000,28.6564,28.7416,28.6318,28.6564,43184.188979947,0
+XSLV.US,D,20150716,000000,28.8759,28.9611,28.8602,28.919,17599.228145084,0
+XSLV.US,D,20150717,000000,28.8759,28.9532,28.7073,28.7661,10225.820006595,0
+XSLV.US,D,20150720,000000,28.7338,28.7897,28.6564,28.7416,23902.088859726,0
+XSLV.US,D,20150721,000000,28.7985,28.8073,28.5819,28.6133,10819.774821349,0
+XSLV.US,D,20150722,000000,28.6398,28.7416,28.5819,28.6897,12486.318141785,0
+XSLV.US,D,20150723,000000,28.724,28.7739,28.2214,28.2977,13912.01380538,0
+XSLV.US,D,20150724,000000,28.2801,28.2977,28.1184,28.1272,9751.2684793429,0
+XSLV.US,D,20150727,000000,28.0587,28.1615,28.043,28.0831,7846.9391248213,0
+XSLV.US,D,20150728,000000,28.1958,28.2046,27.9783,28.1615,27471.940993766,0
+XSLV.US,D,20150729,000000,28.2046,28.3399,28.0048,28.3399,9394.0791577553,0
+XSLV.US,D,20150730,000000,28.2801,28.3713,28.2282,28.3212,9990.0750543473,0
+XSLV.US,D,20150731,000000,28.5594,28.6486,28.431,28.4711,11657.638915702,0
+XSLV.US,D,20150803,000000,28.5231,28.5819,28.3124,28.4781,20266.922106883,0
+XSLV.US,D,20150804,000000,28.5897,28.6652,28.4232,28.4232,26516.714693749,0
+XSLV.US,D,20150805,000000,28.533,28.6133,28.33,28.4144,40671.617237807,0
+XSLV.US,D,20150806,000000,28.4869,28.4869,28.0743,28.2625,10734.049384168,0
+XSLV.US,D,20150807,000000,28.1184,28.2214,28.0587,28.2214,8916.4660077467,0
+XSLV.US,D,20150810,000000,28.3575,28.533,28.3212,28.3212,14269.203126967,0
+XSLV.US,D,20150811,000000,28.2625,28.3487,28.2046,28.2889,8882.7881574255,0
+XSLV.US,D,20150812,000000,28.2282,28.2282,27.9176,28.1782,16767.487296243,0
+XSLV.US,D,20150813,000000,28.2046,28.3487,28.1703,28.2134,22000.821127962,0
+XSLV.US,D,20150814,000000,28.3212,28.4781,28.3046,28.4623,7015.1982759815,0
+XSLV.US,D,20150817,000000,28.3487,28.6995,28.3487,28.6398,10943.260272526,0
+XSLV.US,D,20150818,000000,28.6995,28.6995,28.5956,28.6652,17242.038823496,0
+XSLV.US,D,20150819,000000,28.5682,28.6398,28.3212,28.4869,38887.711711707,0
+XSLV.US,D,20150820,000000,28.2134,28.3399,28.1341,28.1429,13557.886106548,0
+XSLV.US,D,20150821,000000,27.9332,28.0587,27.7059,27.8323,14387.585873551,0
+XSLV.US,D,20150824,000000,27.3806,27.4383,13.5791,26.8564,117922.48262895,0
+XSLV.US,D,20150825,000000,27.3551,27.3551,26.3272,26.3536,15698.980954236,0
+XSLV.US,D,20150826,000000,26.8564,26.8564,26.336,26.7662,11772.960039529,0
+XSLV.US,D,20150827,000000,27.0504,27.2365,26.7819,27.0768,32347.064962978,0
+XSLV.US,D,20150828,000000,27.1375,27.2209,26.9768,27.2052,32347.064962978,0
+XSLV.US,D,20150831,000000,27.169,27.1866,27.0092,27.1444,25213.483940413,0
+XSLV.US,D,20150901,000000,26.8309,26.9249,26.3733,26.4193,51136.243819407,0
+XSLV.US,D,20150902,000000,26.6212,26.6868,26.4683,26.6868,14985.62285198,0
+XSLV.US,D,20150903,000000,26.7819,26.9083,26.7427,26.7584,67902.710574732,0
+XSLV.US,D,20150904,000000,26.53,26.6006,26.3733,26.5673,23663.282284723,0
+XSLV.US,D,20150908,000000,26.8662,26.9582,26.7907,26.9426,14985.62285198,0
+XSLV.US,D,20150909,000000,27.1375,27.1375,26.7584,26.7584,65169.701994127,0
+XSLV.US,D,20150910,000000,26.7231,27.0092,26.7231,26.7995,17945.191516564,0
+XSLV.US,D,20150911,000000,26.7584,27.0092,26.7045,27.0092,16767.487296243,0
+XSLV.US,D,20150914,000000,27.0092,27.1033,26.9504,27.0181,13318.058990625,0
+XSLV.US,D,20150915,000000,27.0092,27.312,26.9768,27.2836,9277.7374930096,0
+XSLV.US,D,20150916,000000,27.2209,27.4727,27.2209,27.4727,33893.184454993,0
+XSLV.US,D,20150917,000000,27.4796,27.7902,27.4383,27.4629,19286.182283896,0
+XSLV.US,D,20150918,000000,27.2159,27.4776,27.1395,27.2101,12907.801541259,0
+XSLV.US,D,20150921,000000,27.555,27.5952,27.4178,27.5266,19273.93579287,0
+XSLV.US,D,20150922,000000,28.7857,28.7857,27.1141,27.2405,29087.457268261,0
+XSLV.US,D,20150923,000000,27.3081,27.3267,27.165,27.2816,21641.590724537,0
+XSLV.US,D,20150924,000000,27.1728,27.3423,27.0886,27.3423,7484.6470986396,0
+XSLV.US,D,20150925,000000,27.5452,27.7637,27.4257,27.5266,18326.873820203,0
+XSLV.US,D,20150928,000000,27.3512,27.3766,27.1395,27.2003,7203.9983459636,0
+XSLV.US,D,20150929,000000,27.2405,27.4257,27.0533,27.0974,23531.632506195,0
+XSLV.US,D,20150930,000000,27.3179,27.4355,27.1816,27.3678,12888.411263801,0
+XSLV.US,D,20151001,000000,27.3864,27.3864,27.0631,27.2816,24592.995061769,0
+XSLV.US,D,20151002,000000,27.1239,27.2816,26.7927,27.2816,6976.4177210663,0
+XSLV.US,D,20151005,000000,27.5452,27.9421,27.4854,27.9176,19678.069996723,0
+XSLV.US,D,20151006,000000,27.8735,27.9979,27.7216,27.7725,83596.588824374,0
+XSLV.US,D,20151007,000000,27.8568,28.1527,27.8568,28.1527,122852.71580778,0
+XSLV.US,D,20151008,000000,28.2066,28.5172,28.1018,28.5172,17382.873470292,0
+XSLV.US,D,20151009,000000,28.628,28.628,28.382,28.4506,28853.75339785,0
+XSLV.US,D,20151012,000000,28.5094,28.7122,28.3428,28.6857,19951.574962968,0
+XSLV.US,D,20151013,000000,28.6946,28.772,28.4075,28.4075,27671.967013854,0
+XSLV.US,D,20151014,000000,28.4663,28.4663,27.9881,28.0146,43750.589189893,0
+XSLV.US,D,20151015,000000,28.093,28.4741,27.9783,28.4741,27078.012199101,0
+XSLV.US,D,20151016,000000,28.6436,28.6436,28.382,28.5358,25895.205274186,0
+XSLV.US,D,20151019,000000,28.4741,28.6946,28.4663,28.6182,119305.31557395,0
+XSLV.US,D,20151020,000000,28.7201,28.8474,28.6759,28.8043,20007.704713502,0
+XSLV.US,D,20151021,000000,28.821,28.8474,28.4584,28.4819,21282.360321111,0
+XSLV.US,D,20151022,000000,28.628,28.9063,28.628,28.8122,56045.045638941,0
+XSLV.US,D,20151023,000000,28.8975,29.067,28.7642,28.9748,18209.511614538,0
+XSLV.US,D,20151026,000000,29.0268,29.0414,28.8895,28.9827,35944.471701824,0
+XSLV.US,D,20151027,000000,28.8651,29.0081,28.7377,28.8122,24946.102219682,0
+XSLV.US,D,20151028,000000,28.8122,29.2541,28.8122,29.2541,18797.343183779,0
+XSLV.US,D,20151029,000000,29.3482,29.3716,29.1767,29.2208,25778.86360944,0
+XSLV.US,D,20151030,000000,29.2208,29.2864,28.9406,29.0081,32396.050927081,0
+XSLV.US,D,20151102,000000,28.9748,29.3638,28.8975,29.3227,68743.636291841,0
+XSLV.US,D,20151103,000000,29.2962,29.3893,29.1688,29.2962,33702.343303173,0
+XSLV.US,D,20151104,000000,29.3971,29.3971,29.2109,29.2286,167441.16909202,0
+XSLV.US,D,20151105,000000,29.3139,29.455,29.2208,29.4315,20222.018306456,0
+XSLV.US,D,20151106,000000,29.4315,29.4315,29.067,29.3815,32160.305974834,0
+XSLV.US,D,20151109,000000,29.3893,29.3893,28.8895,29.0748,41846.259835372,0
+XSLV.US,D,20151110,000000,28.9748,29.2374,28.9748,29.2374,26485.077925265,0
+XSLV.US,D,20151111,000000,29.261,29.3315,29.1767,29.2031,29324.222761428,0
+XSLV.US,D,20151112,000000,29.0924,29.0924,28.7642,28.7642,16079.642716957,0
+XSLV.US,D,20151113,000000,28.6182,28.8043,28.4996,28.4996,97786.189759674,0
+XSLV.US,D,20151116,000000,28.4663,28.8474,28.4663,28.8474,18919.808094038,0
+XSLV.US,D,20151117,000000,28.9406,29.0268,28.7642,28.8043,19862.787903031,0
+XSLV.US,D,20151118,000000,28.772,29.1688,28.772,29.1444,23294.867013028,0
+XSLV.US,D,20151119,000000,29.0924,29.2109,29.0591,29.162,30270.264193175,0
+XSLV.US,D,20151120,000000,29.3815,29.549,29.3482,29.5079,15018.280161383,0
+XSLV.US,D,20151123,000000,29.5412,29.6186,29.4638,29.5569,20097.512314359,0
+XSLV.US,D,20151124,000000,29.4981,29.6372,29.2688,29.6372,27433.16043885,0
+XSLV.US,D,20151125,000000,29.6529,29.7166,29.5834,29.6999,36064.895530246,0
+XSLV.US,D,20151127,000000,29.6529,29.9302,29.6529,29.8528,15490.790606797,0
+XSLV.US,D,20151130,000000,29.9223,30.8013,29.8028,29.8028,17022.622525949,0
+XSLV.US,D,20151201,000000,29.9489,30.0576,29.8215,30.0576,35712.808913252,0
+XSLV.US,D,20151202,000000,30.0742,30.0742,29.6911,29.6911,38832.602502091,0
+XSLV.US,D,20151203,000000,29.7862,29.7862,29.2109,29.261,22023.273028176,0
+XSLV.US,D,20151204,000000,29.3227,29.7068,29.3227,29.6029,30270.264193175,0
+XSLV.US,D,20151207,000000,29.6284,29.6284,29.2109,29.3139,27433.16043885,0
+XSLV.US,D,20151208,000000,29.1767,29.261,29.0748,29.1091,19960.759831237,0
+XSLV.US,D,20151209,000000,29.0748,29.162,28.7554,28.8386,40436.892826478,0
+XSLV.US,D,20151210,000000,28.8308,28.8651,28.6857,28.6857,23059.12206078,0
+XSLV.US,D,20151211,000000,28.4418,28.5779,28.2566,28.2821,23174.443184607,0
+XSLV.US,D,20151214,000000,28.3741,28.4163,28.2066,28.3144,18160.525650436,0
+XSLV.US,D,20151215,000000,28.5358,28.7857,28.4907,28.7377,16673.597531712,0
+XSLV.US,D,20151216,000000,28.9504,29.1267,28.7554,29.1267,15607.132271542,0
+XSLV.US,D,20151217,000000,29.1444,29.2109,28.8308,28.8651,26957.588370679,0
+XSLV.US,D,20151218,000000,28.9023,28.9023,28.3673,28.3673,33007.354937455,0
+XSLV.US,D,20151221,000000,28.5182,28.6632,28.332,28.5643,25881.938242241,0
+XSLV.US,D,20151222,000000,28.6466,28.7897,28.4163,28.7897,15991.876197939,0
+XSLV.US,D,20151223,000000,28.8436,29.014,28.8338,29.0052,46844.869255761,0
+XSLV.US,D,20151224,000000,29.1071,29.2021,29.0052,29.1522,34762.68531783,0
+XSLV.US,D,20151228,000000,28.9875,29.1434,28.868,29.1336,25119.594175881,0
+XSLV.US,D,20151229,000000,29.1933,29.4746,29.1855,29.4746,29241.558947003,0
+XSLV.US,D,20151230,000000,29.457,29.4618,29.2776,29.2776,41241.07907051,0
+XSLV.US,D,20151231,000000,29.2276,29.2276,28.8161,28.8161,23914.335350752,0
+XSLV.US,D,20160104,000000,28.5104,28.5104,27.9744,28.1693,130416.96509809,0
+XSLV.US,D,20160105,000000,28.1595,28.5388,28.1498,28.528,28055.690399331,0
+XSLV.US,D,20160106,000000,28.2899,28.4584,28.2713,28.382,13772.199699501,0
+XSLV.US,D,20160107,000000,28.0342,28.1312,27.8343,27.895,29892.664053211,0
+XSLV.US,D,20160108,000000,27.9645,27.9734,27.4482,27.4688,117475.4857065,0
+XSLV.US,D,20160111,000000,27.5099,27.7138,27.4668,27.6138,60902.820412532,0
+XSLV.US,D,20160112,000000,27.7667,27.7667,27.2866,27.5266,116476.37614698,0
+XSLV.US,D,20160113,000000,27.555,27.5804,26.8877,27.0259,314221.48728249,0
+XSLV.US,D,20160114,000000,27.1101,27.5099,26.9387,27.2866,51020.92269558,0
+XSLV.US,D,20160115,000000,26.7848,26.9886,26.4664,26.9475,66189.222372029,0
+XSLV.US,D,20160119,000000,27.214,27.214,26.8269,27.0425,92756.96411172,0
+XSLV.US,D,20160120,000000,26.6976,27.0259,26.0921,26.7848,101129.48180974,0
+XSLV.US,D,20160121,000000,26.8789,26.974,26.5673,26.7348,64911.505141664,0
+XSLV.US,D,20160122,000000,26.9652,27.214,26.922,27.214,33318.619917696,0
+XSLV.US,D,20160125,000000,27.1189,27.1375,26.7191,26.7534,59197.496537181,0
+XSLV.US,D,20160126,000000,26.9053,27.3766,26.9053,27.3629,47012.237966448,0
+XSLV.US,D,20160127,000000,27.2493,27.4335,26.969,27.0494,44623.151675487,0
+XSLV.US,D,20160128,000000,27.2473,27.4198,27.2375,27.2375,32582.809915225,0
+XSLV.US,D,20160129,000000,27.3747,28.0184,27.3747,28.0184,136805.55124991,0
+XSLV.US,D,20160201,000000,27.8774,28.0988,27.8254,27.9381,38584.611058817,0
+XSLV.US,D,20160202,000000,28.0096,28.0096,27.4942,27.5569,357269.94432024,0
+XSLV.US,D,20160203,000000,27.8343,27.8343,27.3247,27.652,94927.654646053,0
+XSLV.US,D,20160204,000000,27.6138,27.895,27.4854,27.6814,87703.245481714,0
+XSLV.US,D,20160205,000000,27.6461,27.6657,27.3413,27.3413,62456.083690979,0
+XSLV.US,D,20160208,000000,27.8186,27.8186,26.9504,27.3943,79008.236853351,0
+XSLV.US,D,20160209,000000,27.1375,27.4942,27.1189,27.262,186870.22710455,0
+XSLV.US,D,20160210,000000,27.4599,27.605,27.1444,27.1444,49108.429013708,0
+XSLV.US,D,20160211,000000,27.0582,27.0582,26.676,26.9141,134913.46838641,0
+XSLV.US,D,20160212,000000,27.0925,27.3159,27.0504,27.262,220130.67618988,0
+XSLV.US,D,20160216,000000,27.5197,27.7667,27.3845,27.698,671639.41003597,0
+XSLV.US,D,20160217,000000,27.9126,27.9803,27.7383,27.7392,294352.57613395,0
+XSLV.US,D,20160218,000000,27.7579,27.8607,27.605,27.8441,1724162.0401719,0
+XSLV.US,D,20160219,000000,27.8529,28.0567,27.8529,27.9557,72032.839673203,0
+XSLV.US,D,20160222,000000,28.238,28.2771,28.09,28.0988,85603.992811697,0
+XSLV.US,D,20160223,000000,28.0988,28.141,27.993,27.993,121309.65793851,0
+XSLV.US,D,20160224,000000,28.0096,28.2214,27.7147,28.1733,208294.44261338,0
+XSLV.US,D,20160225,000000,28.3134,28.4261,28.1772,28.4261,142771.63346134,0
+XSLV.US,D,20160226,000000,28.5877,28.5877,28.1958,28.2899,68440.53563895,0
+XSLV.US,D,20160229,000000,28.3507,28.4673,28.0988,28.1174,91590.485841506,0
+XSLV.US,D,20160301,000000,28.3507,28.5711,28.2409,28.5711,55710.308217567,0
+XSLV.US,D,20160302,000000,28.6113,28.6789,28.4368,28.6789,38968.334444294,0
+XSLV.US,D,20160303,000000,28.6701,28.868,28.6378,28.868,241835.54045138,0
+XSLV.US,D,20160304,000000,28.8935,28.9963,28.8259,28.9963,55479.665969914,0
+XSLV.US,D,20160307,000000,28.8847,29.16,28.8769,29.1522,154284.35556657,0
+XSLV.US,D,20160308,000000,29.1336,29.1336,28.8436,28.8436,124778.47652159,0
+XSLV.US,D,20160309,000000,28.9963,29.0572,28.8259,28.9023,68080.284694607,0
+XSLV.US,D,20160310,000000,28.9875,29.0474,28.5456,28.7328,88471.712793586,0
+XSLV.US,D,20160311,000000,29.0238,29.21,28.9219,29.1522,52216.99665244,0
+XSLV.US,D,20160314,000000,29.1855,29.2374,28.9719,29.0572,179330.4707963,0
+XSLV.US,D,20160315,000000,28.964,29.0023,28.8514,28.9023,62200.948461275,0
+XSLV.US,D,20160316,000000,28.8847,29.0905,28.8474,28.9797,184306.62831647,0
+XSLV.US,D,20160317,000000,29.0052,29.6137,28.8935,29.5353,78068.318667116,0
+XSLV.US,D,20160318,000000,29.697,29.7489,29.5363,29.6235,101648.93713742,0
+XSLV.US,D,20160321,000000,29.6235,29.6401,29.4413,29.501,65168.681453207,0
+XSLV.US,D,20160322,000000,29.4255,29.597,29.3109,29.4668,99016.962107773,0
+XSLV.US,D,20160323,000000,29.4834,29.4834,29.21,29.21,93403.987054253,0
+XSLV.US,D,20160324,000000,29.1071,29.261,29.0297,29.261,48618.569372674,0
+XSLV.US,D,20160328,000000,29.4255,29.4491,29.2169,29.3492,235656.16518791,0
+XSLV.US,D,20160329,000000,29.357,30.0507,29.3139,30.0507,93713.210952655,0
+XSLV.US,D,20160330,000000,30.1958,30.2104,30.0321,30.085,130505.75215802,0
+XSLV.US,D,20160331,000000,30.1242,30.1439,29.9479,29.9822,103159.33769727,0
+XSLV.US,D,20160401,000000,29.7832,30.1439,29.7832,30.134,78511.233425885,0
+XSLV.US,D,20160404,000000,30.1154,30.1154,29.8331,29.8597,170787.52276484,0
+XSLV.US,D,20160405,000000,29.6568,29.7137,29.4491,29.4668,58888.272638779,0
+XSLV.US,D,20160406,000000,29.4579,29.5441,29.3638,29.5441,39643.932532554,0
+XSLV.US,D,20160407,000000,29.3736,29.4079,29.0297,29.1757,51328.105512145,0
+XSLV.US,D,20160408,000000,29.3492,29.5099,29.1933,29.3658,199691.28266772,0
+XSLV.US,D,20160411,000000,29.4491,29.6323,29.3492,29.357,50017.730972378,0
+XSLV.US,D,20160412,000000,29.357,29.6598,29.3492,29.6137,52464.988095713,0
+XSLV.US,D,20160413,000000,29.7411,30.0586,29.5872,30.0586,82556.657628094,0
+XSLV.US,D,20160414,000000,30.0419,30.134,29.9116,30.0233,82739.334452564,0
+XSLV.US,D,20160415,000000,29.9479,30.1517,29.9479,30.0998,59157.695441348,0
+XSLV.US,D,20160418,000000,30.0321,30.2497,30.0253,30.2399,265998.88778633,0
+XSLV.US,D,20160419,000000,30.4006,30.4681,30.2859,30.3751,148756.08540931,0
+XSLV.US,D,20160420,000000,30.4006,30.4779,30.2202,30.282,224174.05931025,0
+XSLV.US,D,20160421,000000,30.2663,30.3319,29.8685,29.9116,77503.959539008,0
+XSLV.US,D,20160422,000000,29.989,30.2702,29.989,30.1673,150021.55614865,0
+XSLV.US,D,20160425,000000,30.1958,30.1958,29.9822,30.1517,69771.320997094,0
+XSLV.US,D,20160426,000000,30.1958,30.4192,30.1673,30.4192,64744.136430978,0
+XSLV.US,D,20160427,000000,30.427,30.5014,30.2663,30.4485,153258.71194316,0
+XSLV.US,D,20160428,000000,30.4192,30.4858,30.1781,30.2301,167404.42961894,0
+XSLV.US,D,20160429,000000,30.2497,30.3555,29.9655,30.186,108853.9560243,0
+XSLV.US,D,20160502,000000,30.2663,30.4603,30.2202,30.4348,115976.31109675,0
+XSLV.US,D,20160503,000000,30.2497,30.2986,29.9567,30.2202,66772.971777595,0
+XSLV.US,D,20160504,000000,30.1154,30.3653,30.0998,30.2575,102808.27162119,0
+XSLV.US,D,20160505,000000,30.3467,30.3917,30.1673,30.1673,133936.81072711,0
+XSLV.US,D,20160506,000000,30.0586,30.3917,29.9998,30.3917,80370.658979979,0
+XSLV.US,D,20160509,000000,30.4006,30.6073,30.3437,30.4946,176237.21127135,0
+XSLV.US,D,20160510,000000,30.6749,30.7523,30.5102,30.7092,165050.04171922,0
+XSLV.US,D,20160511,000000,30.7935,30.7935,30.3751,30.4104,136022.79636518,0
+XSLV.US,D,20160512,000000,30.5544,30.6073,30.3241,30.5102,66696.431208684,0
+XSLV.US,D,20160513,000000,30.4681,30.5701,30.2104,30.2986,82856.696658228,0
+XSLV.US,D,20160516,000000,30.3467,30.6563,30.3329,30.5367,105014.68108769,0
+XSLV.US,D,20160517,000000,30.5455,30.5455,29.7137,29.843,147523.27197938,0
+XSLV.US,D,20160518,000000,29.8293,30.3407,29.8293,30.134,279696.58799875,0
+XSLV.US,D,20160519,000000,30.0056,30.0507,29.6578,29.8862,92841.669007981,0
+XSLV.US,D,20160520,000000,30.0918,30.2986,30.0429,30.2497,107730.34047267,0
+XSLV.US,D,20160523,000000,30.3467,30.3467,30.0752,30.1517,68485.43943938,0
+XSLV.US,D,20160524,000000,30.3467,30.7935,30.3074,30.7523,157499.05946086,0
+XSLV.US,D,20160525,000000,30.8699,30.9649,30.7366,30.8023,54624.45267994,0
+XSLV.US,D,20160526,000000,30.8875,30.9385,30.7523,30.8102,108767.2100462,0
+XSLV.US,D,20160527,000000,30.8964,31.0855,30.8964,31.0855,135535.99834689,0
+XSLV.US,D,20160531,000000,31.206,31.206,30.9649,31.1276,136885.15344158,0
+XSLV.US,D,20160601,000000,31.0855,31.3069,30.9473,31.3069,181995.10313535,0
+XSLV.US,D,20160602,000000,31.3657,31.3657,31.1452,31.3657,120409.54084811,0
+XSLV.US,D,20160603,000000,31.3745,31.3745,31.0346,31.2815,145367.88955882,0
+XSLV.US,D,20160606,000000,31.4001,31.6175,31.3745,31.4794,103423.65779524,0
+XSLV.US,D,20160607,000000,31.5538,31.6175,31.4568,31.5215,66722.965272574,0
+XSLV.US,D,20160608,000000,31.5538,31.8988,31.5372,31.7969,112491.16385898,0
+XSLV.US,D,20160609,000000,31.744,31.8458,31.5538,31.8125,91576.198268642,0
+XSLV.US,D,20160610,000000,31.6175,31.7518,31.5069,31.6175,240228.18850423,0
+XSLV.US,D,20160613,000000,31.546,31.6508,31.2501,31.3246,94168.372202451,0
+XSLV.US,D,20160614,000000,31.2746,31.349,31.1198,31.2648,74295.378890232,0
+XSLV.US,D,20160615,000000,31.3657,31.3657,31.1198,31.1599,90037.222563059,0
+XSLV.US,D,20160616,000000,31.0434,31.1795,30.8669,31.1697,205050.14303245,0
+XSLV.US,D,20160617,000000,31.253,31.253,30.8641,31.0374,107744.62804554,0
+XSLV.US,D,20160620,000000,31.3628,31.5333,31.2951,31.3206,74783.197449429,0
+XSLV.US,D,20160621,000000,31.3462,31.4892,31.2197,31.3462,80085.928063627,0
+XSLV.US,D,20160622,000000,31.3628,31.5264,31.2609,31.2863,79078.65417675,0
+XSLV.US,D,20160623,000000,31.5333,31.8096,31.5264,31.8027,67509.802320986,0
+XSLV.US,D,20160624,000000,30.9414,31.2746,30.7366,30.8571,151972.83038544,0
+XSLV.US,D,20160627,000000,30.5544,30.5544,30.1144,30.3319,110426.6095802,0
+XSLV.US,D,20160628,000000,30.5377,30.7533,30.3555,30.5799,264991.61389945,0
+XSLV.US,D,20160629,000000,30.8905,31.1246,30.8905,31.0992,150114.42537226,0
+XSLV.US,D,20160630,000000,31.1913,31.7576,31.0855,31.7576,196852.13783156,0
+XSLV.US,D,20160701,000000,31.887,31.9066,31.5862,31.7097,90009.667958251,0
+XSLV.US,D,20160705,000000,31.6656,31.6656,31.4432,31.5598,93406.02813609,0
+XSLV.US,D,20160706,000000,31.45,31.7185,31.4049,31.6225,235198.96285628,0
+XSLV.US,D,20160707,000000,31.7097,31.7478,31.3795,31.5264,412509.78317423,0
+XSLV.US,D,20160708,000000,31.8027,32.1369,31.7332,32.1045,167733.0437948,0
+XSLV.US,D,20160711,000000,32.2976,32.4632,32.0888,32.4543,607833.15070938,0
+XSLV.US,D,20160712,000000,32.6435,32.8267,32.4299,32.6964,339723.78430293,0
+XSLV.US,D,20160713,000000,32.8345,32.8777,32.6523,32.7738,241160.96290404,0
+XSLV.US,D,20160714,000000,33.0903,33.0903,32.7219,32.7307,152242.25318801,0
+XSLV.US,D,20160715,000000,32.8934,32.8934,32.714,32.8169,258022.33996481,0
+XSLV.US,D,20160718,000000,32.8169,32.9286,32.6709,32.6876,213549.20780439,0
+XSLV.US,D,20160719,000000,32.6709,32.7453,32.5063,32.619,143940.1528134,0
+XSLV.US,D,20160720,000000,32.7405,32.7405,32.5063,32.6435,321734.70952686,0
+XSLV.US,D,20160721,000000,32.5935,32.619,32.3956,32.5377,210142.64221737,0
+XSLV.US,D,20160722,000000,32.472,32.909,32.472,32.8414,184885.27501744,0
+XSLV.US,D,20160725,000000,32.8513,32.861,32.6278,32.7307,169575.12015328,0
+XSLV.US,D,20160726,000000,32.7483,32.8855,32.666,32.8345,101147.85154628,0
+XSLV.US,D,20160727,000000,32.9531,32.9531,32.6866,32.8513,112291.13783889,0
+XSLV.US,D,20160728,000000,32.8777,32.9766,32.7767,32.9286,161648.57883679,0
+XSLV.US,D,20160729,000000,32.9531,33.1256,32.7914,32.8934,105982.15387873,0
+XSLV.US,D,20160801,000000,32.9453,32.9952,32.8169,32.9188,134347.06817647,0
+XSLV.US,D,20160802,000000,32.9286,32.9384,32.6278,32.6611,130501.66999434,0
+XSLV.US,D,20160803,000000,32.6523,32.6964,32.5249,32.6876,118036.78321186,0
+XSLV.US,D,20160804,000000,32.7405,32.8493,32.6102,32.7307,417634.93966855,0
+XSLV.US,D,20160805,000000,32.9453,33.1755,32.8934,33.1373,180262.22465518,0
+XSLV.US,D,20160808,000000,33.153,33.1843,32.9864,33.0511,171662.12633227,0
+XSLV.US,D,20160809,000000,33.153,33.153,33.0266,33.1266,159212.54766356,0
+XSLV.US,D,20160810,000000,33.1589,33.2118,32.9697,33.0991,137188.25409447,0
+XSLV.US,D,20160811,000000,33.2304,33.2304,33.0138,33.0903,207712.73428966,0
+XSLV.US,D,20160812,000000,33.0511,33.1266,32.9276,33.0423,94739.87511699,0
+XSLV.US,D,20160815,000000,33.0335,33.2382,33.0335,33.1344,113939.31142278,0
+XSLV.US,D,20160816,000000,33.1344,33.1344,32.9531,32.9864,194459.98991783,0
+XSLV.US,D,20160817,000000,32.9864,33.0639,32.8561,33.0286,153425.06011292,0
+XSLV.US,D,20160818,000000,33.0138,33.2471,32.9864,33.2471,122275.08964773,0
+XSLV.US,D,20160819,000000,33.2549,33.2549,33.0511,33.1452,84181.358770859,0
+XSLV.US,D,20160822,000000,33.1266,33.298,32.8894,33.2627,209699.72745859,0
+XSLV.US,D,20160823,000000,33.3647,33.5793,33.3647,33.3647,101175.40615108,0
+XSLV.US,D,20160824,000000,33.3715,33.4881,33.2118,33.3343,176323.95724945,0
+XSLV.US,D,20160825,000000,33.2304,33.5234,33.2304,33.5234,193033.27371331,0
+XSLV.US,D,20160826,000000,33.546,33.6861,33.1824,33.3343,133641.87440157,0
+XSLV.US,D,20160829,000000,33.3999,33.5705,33.3568,33.5067,276528.82898673,0
+XSLV.US,D,20160830,000000,33.546,33.5901,33.444,33.5714,109826.53151994,0
+XSLV.US,D,20160831,000000,33.6263,33.7204,33.3657,33.5714,248428.23478697,0
+XSLV.US,D,20160901,000000,33.5901,33.6342,33.2382,33.5302,303163.92642706,0
+XSLV.US,D,20160902,000000,33.6763,33.9261,33.6263,33.9261,160137.15773602,0
+XSLV.US,D,20160906,000000,33.9683,33.9683,33.7125,33.8752,340497.3543194,0
+XSLV.US,D,20160907,000000,33.8909,34.1153,33.7967,34.1153,102235.74816574,0
+XSLV.US,D,20160908,000000,34.1153,34.1153,33.9183,33.9614,141930.70774424,0
+XSLV.US,D,20160909,000000,33.735,33.735,33.0423,33.0423,99890.545134284,0
+XSLV.US,D,20160912,000000,32.9619,33.3333,32.8002,33.3244,121656.64185091,0
+XSLV.US,D,20160913,000000,33.2118,33.2118,32.7032,32.8169,130951.72853955,0
+XSLV.US,D,20160914,000000,32.8934,32.8934,32.6033,32.619,217839.56182712,0
+XSLV.US,D,20160915,000000,32.5866,32.8934,32.5768,32.8414,113171.86465184,0
+XSLV.US,D,20160916,000000,32.7444,32.9413,32.7012,32.8904,104214.57700733,0
+XSLV.US,D,20160919,000000,33.011,33.2186,32.9697,33.106,140865.26302498,0
+XSLV.US,D,20160920,000000,33.2539,33.3382,33.0795,33.0795,107724.21722716,0
+XSLV.US,D,20160921,000000,33.2098,33.4519,33.0208,33.4352,253778.93082435,0
+XSLV.US,D,20160922,000000,33.641,33.9624,33.6263,33.9624,179039.61663444,0
+XSLV.US,D,20160923,000000,33.9624,33.9624,33.6959,33.7723,107672.1696403,0
+XSLV.US,D,20160926,000000,33.6675,33.6959,33.4793,33.4871,89250.385514648,0
+XSLV.US,D,20160927,000000,33.4695,33.6077,33.399,33.4695,93350.918926474,0
+XSLV.US,D,20160928,000000,33.5548,33.6959,33.3715,33.6763,167993.28172911,0
+XSLV.US,D,20160929,000000,33.6763,33.6763,33.2186,33.2344,275731.78652913,0
+XSLV.US,D,20160930,000000,33.3803,33.539,33.2873,33.4254,142097.055914,0
+XSLV.US,D,20161003,000000,33.3559,33.3559,33.0481,33.1912,202105.88248165,0
+XSLV.US,D,20161004,000000,33.2284,33.2873,32.8405,32.9747,83685.375884311,0
+XSLV.US,D,20161005,000000,33.0962,33.0962,32.9345,32.9581,165288.84829423,0
+XSLV.US,D,20161006,000000,32.8473,33.0012,32.7356,32.9678,71878.737994462,0
+XSLV.US,D,20161007,000000,33.0208,33.1511,32.6817,32.813,82034.140677658,0
+XSLV.US,D,20161010,000000,32.9835,33.2216,32.9835,33.0481,149907.25556575,0
+XSLV.US,D,20161011,000000,33.0403,33.1314,32.571,32.7189,126403.17766435,0
+XSLV.US,D,20161012,000000,32.7611,33.0305,32.7111,32.907,161478.14850334,0
+XSLV.US,D,20161013,000000,32.7523,32.8473,32.5886,32.6836,140037.60433981,0
+XSLV.US,D,20161014,000000,32.7954,32.9923,32.7523,32.7699,245879.94411267,0
+XSLV.US,D,20161017,000000,32.8228,32.8737,32.7111,32.7189,145188.27435711,0
+XSLV.US,D,20161018,000000,32.9413,32.9678,32.7699,32.813,92790.64196204,0
+XSLV.US,D,20161019,000000,32.8473,32.9835,32.7258,32.8737,89358.562852043,0
+XSLV.US,D,20161020,000000,32.8473,32.9012,32.572,32.7091,99875.237020502,0
+XSLV.US,D,20161021,000000,32.4936,32.6435,32.4417,32.6131,77369.248137723,0
+XSLV.US,D,20161024,000000,32.813,33.0021,32.7856,32.9149,84295.659353768,0
+XSLV.US,D,20161025,000000,32.9247,32.9247,32.7258,32.813,67902.710574732,0
+XSLV.US,D,20161026,000000,32.7258,32.8395,32.5504,32.5808,130896.61932993,0
+XSLV.US,D,20161027,000000,32.7189,32.7189,32.3377,32.3916,93597.889828829,0
+XSLV.US,D,20161028,000000,32.3377,32.6307,32.2946,32.3916,139000.7347663,0
+XSLV.US,D,20161031,000000,32.4417,32.7875,32.3916,32.7189,110932.79787594,0
+XSLV.US,D,20161101,000000,32.8904,32.8904,32.2163,32.2427,178714.06408133,0
+XSLV.US,D,20161102,000000,32.18,32.281,31.9732,31.9997,156247.87629439,0
+XSLV.US,D,20161103,000000,32.0448,32.1467,31.8714,31.9399,84823.279008798,0
+XSLV.US,D,20161104,000000,32.0271,32.2163,31.9321,31.9997,84190.543639129,0
+XSLV.US,D,20161107,000000,32.3377,32.5828,32.3279,32.5289,419363.73598504,0
+XSLV.US,D,20161108,000000,32.5367,32.7797,32.5141,32.6876,52661.952493046,0
+XSLV.US,D,20161109,000000,32.4249,33.546,32.3279,33.4793,182160.43076419,0
+XSLV.US,D,20161110,000000,33.7811,34.1506,33.4274,33.9624,613964.56054967,0
+XSLV.US,D,20161111,000000,34.1182,34.9256,34.0486,34.905,169362.84764217,0
+XSLV.US,D,20161114,000000,35.8711,35.8711,34.9393,35.197,479625.65670055,0
+XSLV.US,D,20161115,000000,35.3421,35.3499,35.0069,35.2558,301691.2858812,0
+XSLV.US,D,20161116,000000,35.3421,35.3421,35.1098,35.2401,163424.32003554,0
+XSLV.US,D,20161117,000000,35.3597,35.6066,35.3597,35.44,202189.56683699,0
+XSLV.US,D,20161118,000000,35.5341,35.8065,35.5047,35.8065,215317.80521671,0
+XSLV.US,D,20161121,000000,35.9064,35.9731,35.6056,35.8535,192054.57497217,0
+XSLV.US,D,20161122,000000,36.0348,36.3915,35.9417,36.3454,412052.58084259,0
+XSLV.US,D,20161123,000000,36.2945,36.4925,36.2004,36.4307,332270.77397278,0
+XSLV.US,D,20161125,000000,36.5101,36.6825,36.5003,36.6159,181449.11374377,0
+XSLV.US,D,20161128,000000,36.754,36.754,36.4199,36.4493,275998.14770895,0
+XSLV.US,D,20161129,000000,36.5894,36.7178,36.5003,36.5444,449145.1610781,0
+XSLV.US,D,20161130,000000,36.7266,36.7266,36.1544,36.2504,315666.57322355,0
+XSLV.US,D,20161201,000000,36.3101,36.3817,36.0348,36.1729,207842.34298634,0
+XSLV.US,D,20161202,000000,36.2318,36.3258,36.025,36.1288,231432.14632491,0
+XSLV.US,D,20161205,000000,36.3454,36.655,36.2259,36.655,436287.36604186,0
+XSLV.US,D,20161206,000000,36.7266,37.0431,36.558,36.954,214170.71722396,0
+XSLV.US,D,20161207,000000,37.0019,37.4595,36.954,37.4361,221418.59882943,0
+XSLV.US,D,20161208,000000,37.5379,38.0573,37.3459,38.022,395072.82103524,0
+XSLV.US,D,20161209,000000,38.1082,38.1827,37.9122,38.1268,285273.84412012,0
+XSLV.US,D,20161212,000000,38.1082,38.1689,37.7555,37.8564,336231.49327873,0
+XSLV.US,D,20161213,000000,38.0573,38.1778,37.73,37.9172,262409.64537483,0
+XSLV.US,D,20161214,000000,37.8231,37.9084,37.3067,37.3724,156584.65479759,0
+XSLV.US,D,20161215,000000,37.4361,37.8475,37.4096,37.6349,143654.40135613,0
+XSLV.US,D,20161216,000000,37.683,38.0072,37.5644,37.5722,138210.83609513,0
+XSLV.US,D,20161219,000000,37.683,37.8838,37.5439,37.8319,165968.52854616,0
+XSLV.US,D,20161220,000000,37.9465,38.1298,37.8926,38.1112,229992.16308846,0
+XSLV.US,D,20161221,000000,38.1386,38.2062,37.9093,37.9093,146829.30415458,0
+XSLV.US,D,20161222,000000,37.8573,37.9201,37.5772,37.7623,155418.17652738,0
+XSLV.US,D,20161223,000000,37.8231,37.8662,37.7153,37.8573,129075.97433075,0
+XSLV.US,D,20161227,000000,37.9269,38.0779,37.8573,38.0328,217936.5132144,0
+XSLV.US,D,20161228,000000,38.121,38.121,37.6497,37.7379,178654.87270803,0
+XSLV.US,D,20161229,000000,37.8162,37.9808,37.7379,37.8838,221629.85079963,0
+XSLV.US,D,20161230,000000,37.9808,37.9808,37.6928,37.875,286134.16011468,0
+XSLV.US,D,20170103,000000,38.2669,38.2983,37.7192,37.9553,744609.10627265,0
+XSLV.US,D,20170104,000000,38.1631,38.4071,38.0691,38.3924,476072.13322121,0
+XSLV.US,D,20170105,000000,38.3639,38.3924,37.8162,37.9711,204172.47784226,0
+XSLV.US,D,20170106,000000,38.0603,38.1553,37.8034,37.8084,237191.05872982,0
+XSLV.US,D,20170109,000000,37.7379,37.7379,37.2665,37.2852,509661.1964824,0
+XSLV.US,D,20170110,000000,37.3087,37.6242,37.2479,37.5536,183743.28972929,0
+XSLV.US,D,20170111,000000,37.5987,37.7192,37.3948,37.7192,131091.54264542,0
+XSLV.US,D,20170112,000000,37.6643,37.6986,36.9706,37.3018,216405.70183618,0
+XSLV.US,D,20170113,000000,37.3018,37.6535,37.3018,37.483,211946.95856185,0
+XSLV.US,D,20170117,000000,37.3694,37.483,37.0353,37.0999,161939.43299865,0
+XSLV.US,D,20170118,000000,37.1607,37.3018,37.1107,37.2852,164659.17454732,0
+XSLV.US,D,20170119,000000,37.3772,37.3772,36.8197,36.9706,178716.10516316,0
+XSLV.US,D,20170120,000000,37.0353,37.2479,37.0049,37.1528,256841.57412174,0
+XSLV.US,D,20170123,000000,37.1097,37.2038,36.9137,37.0627,313989.82449392,0
+XSLV.US,D,20170124,000000,37.1607,37.5439,36.998,37.4556,483896.62044582,0
+XSLV.US,D,20170125,000000,37.6732,37.8564,37.6419,37.7623,300096.18042509,0
+XSLV.US,D,20170126,000000,37.8162,37.8162,37.5487,37.6565,197040.93790153,0
+XSLV.US,D,20170127,000000,37.6732,37.7104,37.3527,37.4654,169628.18828106,0
+XSLV.US,D,20170130,000000,37.293,37.3165,36.8275,36.9941,204483.7428225,0
+XSLV.US,D,20170131,000000,36.8804,37.1862,36.7776,37.1097,229347.18122776,0
+XSLV.US,D,20170201,000000,37.3087,37.5105,36.8119,36.8893,164396.89553117,0
+XSLV.US,D,20170202,000000,36.8197,36.9706,36.6522,36.7256,147408.97139647,0
+XSLV.US,D,20170203,000000,36.9941,37.3145,36.9638,37.293,265806.00555267,0
+XSLV.US,D,20170206,000000,37.2136,37.2479,36.9177,36.9549,157618.46274836,0
+XSLV.US,D,20170207,000000,37.0029,37.1175,36.7913,36.9089,319220.09670288,0
+XSLV.US,D,20170208,000000,36.8275,36.8716,36.563,36.7609,360429.53900491,0
+XSLV.US,D,20170209,000000,36.8638,37.1528,36.8236,37.0813,185405.75088605,0
+XSLV.US,D,20170210,000000,37.2391,37.4056,37.0784,37.3694,206875.89073622,0
+XSLV.US,D,20170213,000000,37.5536,37.684,37.4478,37.5007,187799.9398816,0
+XSLV.US,D,20170214,000000,37.4459,37.5359,37.2557,37.483,357126.04805069,0
+XSLV.US,D,20170215,000000,37.4145,37.683,37.3018,37.633,349454.64196391,0
+XSLV.US,D,20170216,000000,37.6065,37.7986,37.4517,37.7192,232069.98439917,0
+XSLV.US,D,20170217,000000,37.6419,37.6419,37.4164,37.581,399016.19114557,0
+XSLV.US,D,20170221,000000,37.7447,37.9711,37.6065,37.9613,165218.43097083,0
+XSLV.US,D,20170222,000000,37.9269,38.0034,37.8319,37.9799,180175.47867708,0
+XSLV.US,D,20170223,000000,38.0867,38.1043,37.7398,38.024,133894.96854943,0
+XSLV.US,D,20170224,000000,37.8162,37.9808,37.781,37.9808,193298.61435221,0
+XSLV.US,D,20170227,000000,37.9808,38.121,37.8573,38.0955,146035.32331974,0
+XSLV.US,D,20170228,000000,38.0328,38.1112,37.5722,37.6144,124098.79626966,0
+XSLV.US,D,20170301,000000,37.9465,38.2944,37.9465,38.2062,471170.47518811,0
+XSLV.US,D,20170302,000000,38.1905,38.3493,37.7437,37.7898,126567.48475229,0
+XSLV.US,D,20170303,000000,37.8162,37.8926,37.4223,37.6565,210334.50391011,0
+XSLV.US,D,20170306,000000,37.4654,37.5223,37.3047,37.3958,214545.25574117,0
+XSLV.US,D,20170307,000000,37.3958,37.4351,37.2303,37.2303,136962.7145514,0
+XSLV.US,D,20170308,000000,37.3694,37.4752,36.8275,36.8638,243679.65789169,0
+XSLV.US,D,20170309,000000,36.8638,37.0353,36.6217,36.6286,276517.60303663,0
+XSLV.US,D,20170310,000000,36.8638,37.0029,36.5248,36.7688,137776.08566371,0
+XSLV.US,D,20170313,000000,36.752,37.0195,36.752,36.9089,138973.18016149,0
+XSLV.US,D,20170314,000000,36.8119,36.9941,36.6717,36.9441,90484.219485503,0
+XSLV.US,D,20170315,000000,37.1097,37.4654,37.0195,37.3606,182880.93265288,0
+XSLV.US,D,20170316,000000,37.483,37.58,37.3243,37.4654,220859.34240592,0
+XSLV.US,D,20170317,000000,37.5634,37.8241,37.3243,37.8241,164672.44157926,0
+XSLV.US,D,20170320,000000,37.7996,37.829,37.4399,37.4909,118757.28510055,0
+XSLV.US,D,20170321,000000,37.633,37.6653,36.6991,36.7247,187893.82964614,0
+XSLV.US,D,20170322,000000,36.6355,36.7247,36.2719,36.5404,158982.92595683,0
+XSLV.US,D,20170323,000000,36.5404,37.0039,36.462,36.8021,309543.32771062,0
+XSLV.US,D,20170324,000000,36.8716,37.0451,36.6796,36.8059,94455.144200639,0
+XSLV.US,D,20170327,000000,36.4875,36.7913,36.3484,36.7247,143168.62387876,0
+XSLV.US,D,20170328,000000,36.6512,36.9638,36.5326,36.9275,138430.25239267,0
+XSLV.US,D,20170329,000000,36.9089,36.9638,36.7678,36.9461,245269.66064321,0
+XSLV.US,D,20170330,000000,36.9784,37.4056,36.9784,37.3567,117841.85989636,0
+XSLV.US,D,20170331,000000,37.4056,37.5918,37.2665,37.4223,92058.914123245,0
+XSLV.US,D,20170403,000000,37.5183,37.5252,36.8119,36.8893,218690.69295342,0
+XSLV.US,D,20170404,000000,36.8021,37.049,36.8021,36.9549,239427.06388296,0
+XSLV.US,D,20170405,000000,37.1362,37.3018,36.6864,36.7061,223875.04082103,0
+XSLV.US,D,20170406,000000,36.7511,36.9706,36.5767,36.9549,187025.34932422,0
+XSLV.US,D,20170407,000000,36.9177,37.0548,36.8031,36.9363,346503.23762667,0
+XSLV.US,D,20170410,000000,36.9706,37.1479,36.7413,37.0107,132870.34546693,0
+XSLV.US,D,20170411,000000,36.9177,37.4556,36.8677,37.4556,126113.34404341,0
+XSLV.US,D,20170412,000000,37.4389,37.4389,36.9784,37.1263,105957.66089668,0
+XSLV.US,D,20170413,000000,37.0353,37.0852,36.6893,36.6893,144356.53350827,0
+XSLV.US,D,20170417,000000,36.76,37.2038,36.76,37.1704,109652.01902282,0
+XSLV.US,D,20170418,000000,37.0813,37.2979,37.0107,37.2391,77922.381315725,0
+XSLV.US,D,20170419,000000,37.387,37.6497,37.3508,37.3958,138746.62007751,0
+XSLV.US,D,20170420,000000,37.5262,37.8094,37.4145,37.7545,151660.54486428,0
+XSLV.US,D,20170421,000000,37.7623,37.8848,37.6732,37.8094,115349.69897259,0
+XSLV.US,D,20170424,000000,38.2268,38.2865,38.0338,38.122,158748.2015455,0
+XSLV.US,D,20170425,000000,38.3561,38.5413,38.3561,38.3649,134678.74397508,0
+XSLV.US,D,20170426,000000,38.3296,38.8284,38.3296,38.6374,117990.85887051,0
+XSLV.US,D,20170427,000000,38.7373,38.8901,38.5492,38.5757,90928.154785191,0
+XSLV.US,D,20170428,000000,38.5492,38.5492,37.9103,37.9103,690126.50878043,0
+XSLV.US,D,20170501,000000,38.07,38.1739,37.8094,38.0867,142742.0377747,0
+XSLV.US,D,20170502,000000,38.1308,38.2523,37.7898,37.9014,129890.36598397,0
+XSLV.US,D,20170503,000000,37.728,37.7633,37.5634,37.683,273529.45922631,0
+XSLV.US,D,20170504,000000,37.781,37.781,37.3958,37.6732,176374.98429539,0
+XSLV.US,D,20170505,000000,37.781,37.8172,37.5095,37.7721,182408.42220746,0
+XSLV.US,D,20170508,000000,37.7379,37.876,37.5908,37.78,121391.30121202,0
+XSLV.US,D,20170509,000000,37.8495,37.8966,37.5605,37.728,276399.22029004,0
+XSLV.US,D,20170510,000000,37.6565,37.9583,37.6565,37.8583,201148.61509979,0
+XSLV.US,D,20170511,000000,37.7192,37.876,37.3087,37.5487,114390.3905089,0
+XSLV.US,D,20170512,000000,37.4654,37.482,37.2852,37.3958,218029.38243803,0
+XSLV.US,D,20170515,000000,37.4752,37.7545,37.4595,37.5908,117450.99272445,0
+XSLV.US,D,20170516,000000,37.6928,37.7104,37.3067,37.483,127019.58437933,0
+XSLV.US,D,20170517,000000,37.0627,37.1411,36.8207,36.8354,184506.65433656,0
+XSLV.US,D,20170518,000000,36.8109,37.1303,36.754,36.9853,136598.38144339,0
+XSLV.US,D,20170519,000000,37.0548,37.2351,36.9853,37.0353,83320.022235374,0
+XSLV.US,D,20170522,000000,37.1263,37.3321,37.0813,37.2479,218496.79017884,0
+XSLV.US,D,20170523,000000,37.3694,37.5076,37.145,37.4389,195735.66606636,0
+XSLV.US,D,20170524,000000,37.4909,37.6409,37.3547,37.483,106069.92039775,0
+XSLV.US,D,20170525,000000,37.6242,37.68,37.4291,37.5634,88381.90519273,0
+XSLV.US,D,20170526,000000,37.5439,37.6114,37.3694,37.5007,462038.67504649,0
+XSLV.US,D,20170530,000000,37.4909,37.5056,37.2303,37.387,53674.329084517,0
+XSLV.US,D,20170531,000000,37.4321,37.5359,37.0627,37.4321,62341.783108071,0
+XSLV.US,D,20170601,000000,37.5536,37.9984,37.3772,37.9818,144568.80601938,0
+XSLV.US,D,20170602,000000,38.0964,38.6374,38.0964,38.3296,97219.789549727,0
+XSLV.US,D,20170605,000000,38.2954,38.3463,37.9994,37.9994,128719.80555008,0
+XSLV.US,D,20170606,000000,37.8417,37.972,37.6497,37.8172,108414.10288829,0
+XSLV.US,D,20170607,000000,37.8241,37.9984,37.7721,37.9103,147486.5325063,0
+XSLV.US,D,20170608,000000,37.9475,38.4875,37.8172,38.3385,123889.5853813,0
+XSLV.US,D,20170609,000000,38.4257,38.9744,38.3561,38.845,125297.93184928,0
+XSLV.US,D,20170612,000000,38.9068,39.0989,38.657,38.7657,111404.28778043,0
+XSLV.US,D,20170613,000000,38.8627,39.0205,38.7569,38.9244,194983.52740918,0
+XSLV.US,D,20170614,000000,38.943,39.0156,38.6119,38.8539,196420.44902289,0
+XSLV.US,D,20170615,000000,38.4953,38.8706,38.4953,38.8627,253990.18279455,0
+XSLV.US,D,20170616,000000,38.8235,38.8235,38.5511,38.6893,96712.580713073,0
+XSLV.US,D,20170619,000000,38.7961,38.8147,38.5697,38.6599,121971.98899483,0
+XSLV.US,D,20170620,000000,38.5873,38.604,38.2748,38.3659,146790.52359966,0
+XSLV.US,D,20170621,000000,38.3571,38.4336,38.0955,38.1122,73437.103977502,0
+XSLV.US,D,20170622,000000,38.0691,38.2405,37.9014,38.1396,69259.009455847,0
+XSLV.US,D,20170623,000000,38.217,38.4012,38.1308,38.2875,79318.481292673,0
+XSLV.US,D,20170626,000000,38.3934,38.4443,38.1739,38.314,124988.70795087,0
+XSLV.US,D,20170627,000000,38.3747,38.4012,38.122,38.1396,125591.84763389,0
+XSLV.US,D,20170628,000000,38.2964,38.7079,38.2366,38.5785,101685.67661049,0
+XSLV.US,D,20170629,000000,38.6736,38.6736,37.9984,38.3659,127124.70009396,0
+XSLV.US,D,20170630,000000,38.3845,38.4355,38.217,38.3091,91488.431749624,0
+XSLV.US,D,20170703,000000,38.3934,38.8147,38.3934,38.751,63739.924166857,0
+XSLV.US,D,20170705,000000,38.6825,38.6825,38.2356,38.4012,154196.58904755,0
+XSLV.US,D,20170706,000000,38.2268,38.2689,37.9004,37.9896,136974.96104243,0
+XSLV.US,D,20170707,000000,38.1052,38.4717,38.0583,38.4404,84847.77199085,0
+XSLV.US,D,20170710,000000,38.3747,38.3747,38.0691,38.1052,110404.15767999,0
+XSLV.US,D,20170711,000000,38.024,38.0779,37.7603,38.0603,117869.41450117,0
+XSLV.US,D,20170712,000000,38.2366,38.5873,38.1964,38.3395,91518.02743627,0
+XSLV.US,D,20170713,000000,38.3473,38.3473,38.0779,38.2533,80838.066720798,0
+XSLV.US,D,20170714,000000,38.217,38.4894,38.217,38.3845,97101.406803144,0
+XSLV.US,D,20170717,000000,38.3747,38.605,38.2659,38.4805,116605.98484366,0
+XSLV.US,D,20170718,000000,38.4443,38.4894,38.2444,38.4276,124377.4039405,0
+XSLV.US,D,20170719,000000,38.5511,38.8235,38.5344,38.8235,216663.89868864,0
+XSLV.US,D,20170720,000000,38.9196,38.9921,38.7608,38.9294,114199.54935709,0
+XSLV.US,D,20170721,000000,38.9568,39.0372,38.7697,38.8049,98788.360941957,0
+XSLV.US,D,20170724,000000,38.8324,38.9107,38.7138,38.8853,89175.886027573,0
+XSLV.US,D,20170725,000000,39.0587,39.2272,38.9382,39.2096,129540.32044881,0
+XSLV.US,D,20170726,000000,39.2096,39.2096,38.898,38.9294,72109.380242116,0
+XSLV.US,D,20170727,000000,39.0342,39.0568,38.7275,38.8666,132648.88808754,0
+XSLV.US,D,20170728,000000,38.7961,38.8029,38.5943,38.7608,90980.20237205,0
+XSLV.US,D,20170731,000000,38.8324,38.8853,38.6207,38.8235,83826.21053111,0
+XSLV.US,D,20170801,000000,38.9656,39.0029,38.7089,38.9656,100606.9648593,0
+XSLV.US,D,20170802,000000,38.9029,38.9029,38.4276,38.5236,206760.56961239,0
+XSLV.US,D,20170803,000000,38.5423,38.5785,38.2689,38.3228,482247.42632101,0
+XSLV.US,D,20170804,000000,38.4551,38.5344,38.3816,38.4972,76780.396027563,0
+XSLV.US,D,20170807,000000,38.5511,38.5511,38.3454,38.4355,96307.4259683,0
+XSLV.US,D,20170808,000000,38.3747,38.6667,38.2004,38.2875,106392.4113281,0
+XSLV.US,D,20170809,000000,38.1396,38.2875,37.9828,38.1052,96557.458493412,0
+XSLV.US,D,20170810,000000,38.0152,38.0357,37.7603,37.7692,113808.68218518,0
+XSLV.US,D,20170811,000000,37.7603,37.7603,37.4429,37.5703,114399.57537717,0
+XSLV.US,D,20170814,000000,37.779,38.1513,37.7349,38.1396,76951.846901925,0
+XSLV.US,D,20170815,000000,38.2004,38.2004,37.8309,37.8309,76546.692157153,0
+XSLV.US,D,20170816,000000,37.874,38.0896,37.8475,37.8643,121630.10778703,0
+XSLV.US,D,20170817,000000,37.8152,37.9201,37.3724,37.392,170942.6449845,0
+XSLV.US,D,20170818,000000,37.3106,37.4272,37.1636,37.2969,341347.46490478,0
+XSLV.US,D,20170821,000000,37.2704,37.4605,37.1989,37.4008,70846.971125532,0
+XSLV.US,D,20170822,000000,37.5233,37.6545,37.4968,37.6379,97237.138745348,0
+XSLV.US,D,20170823,000000,37.4507,37.6545,37.4507,37.5409,77136.564808232,0
+XSLV.US,D,20170824,000000,37.6467,37.68,37.5321,37.5772,99460.89740746,0
+XSLV.US,D,20170825,000000,37.6712,37.8564,37.5409,37.7603,104402.3565364,0
+XSLV.US,D,20170828,000000,37.8475,37.8652,37.5644,37.6301,66860.738296614,0
+XSLV.US,D,20170829,000000,37.4371,37.6928,37.4008,37.6026,121765.83972923,0
+XSLV.US,D,20170830,000000,37.6026,37.7251,37.5409,37.7084,98118.88609921,0
+XSLV.US,D,20170831,000000,37.8309,38.119,37.8221,38.0603,144915.78993178,0
+XSLV.US,D,20170901,000000,38.1308,38.2591,38.0964,38.2454,108473.29426157,0
+XSLV.US,D,20170905,000000,38.1739,38.3306,37.7437,37.7878,130336.3423655,0
+XSLV.US,D,20170906,000000,37.9455,38.0563,37.8349,37.8828,85861.16912324,0
+XSLV.US,D,20170907,000000,37.926,37.926,37.5654,37.68,247992.46381464,0
+XSLV.US,D,20170908,000000,37.6026,38.0132,37.5968,37.9142,71416.432958235,0
+XSLV.US,D,20170911,000000,38.1739,38.4355,38.1739,38.3747,58785.198005977,0
+XSLV.US,D,20170912,000000,38.4805,38.5511,38.3845,38.4717,98656.711163428,0
+XSLV.US,D,20170913,000000,38.4717,38.605,38.4188,38.5697,93167.221561086,0
+XSLV.US,D,20170914,000000,38.5139,38.5913,38.4717,38.5697,90021.914449277,0
+XSLV.US,D,20170915,000000,38.5785,38.8324,38.5334,38.7961,89809.641938162,0
+XSLV.US,D,20170918,000000,38.8853,39.0959,38.8226,39.0009,85610.116057211,0
+XSLV.US,D,20170919,000000,39.0695,39.0871,38.9843,39.0538,85715.231771849,0
+XSLV.US,D,20170920,000000,39.0596,39.2536,39.0019,39.1939,75881.299478081,0
+XSLV.US,D,20170921,000000,39.1841,39.2488,39.0959,39.1234,107288.44625482,0
+XSLV.US,D,20170922,000000,39.1047,39.3782,39.1047,39.2909,123153.77537883,0
+XSLV.US,D,20170925,000000,39.2909,39.5271,39.2909,39.5105,111360.40452092,0
+XSLV.US,D,20170926,000000,39.5634,39.8122,39.4692,39.7044,87693.040072525,0
+XSLV.US,D,20170927,000000,39.9327,40.403,39.6868,40.2894,151286.00634708,0
+XSLV.US,D,20170928,000000,40.2806,40.5314,40.0846,40.5216,99336.391415364,0
+XSLV.US,D,20170929,000000,40.5501,40.6422,40.4815,40.505,186221.16308018,0
+XSLV.US,D,20171002,000000,40.5138,41.0459,40.505,41.0459,532802.9823576,0
+XSLV.US,D,20171003,000000,41.1851,41.2487,40.8793,41.1586,413768.11012714,0
+XSLV.US,D,20171004,000000,41.1771,41.2036,40.9176,41.0194,163012.02150434,0
+XSLV.US,D,20171005,000000,41.2134,41.2487,41.0282,41.1037,88229.844595826,0
+XSLV.US,D,20171006,000000,41.0459,41.1312,40.9224,41.0625,72300.221393936,0
+XSLV.US,D,20171009,000000,41.0978,41.1145,40.9587,41.0194,174663.53717452,0
+XSLV.US,D,20171010,000000,41.1498,41.2222,41.0811,41.1586,75555.746924977,0
+XSLV.US,D,20171011,000000,41.2222,41.3438,41.1713,41.1948,149131.64446743,0
+XSLV.US,D,20171012,000000,41.1851,41.3202,41.0988,41.2222,181449.11374377,0
+XSLV.US,D,20171013,000000,41.3712,41.3899,41.136,41.1851,75406.747950829,0
+XSLV.US,D,20171016,000000,41.2938,41.3987,41.0625,41.1939,123935.50972265,0
+XSLV.US,D,20171017,000000,41.1771,41.2566,40.9126,40.9743,98794.48418747,0
+XSLV.US,D,20171018,000000,41.1233,41.3428,41.0576,41.2408,72823.758885291,0
+XSLV.US,D,20171019,000000,41.0723,41.1498,40.9224,41.1322,136735.13392651,0
+XSLV.US,D,20171020,000000,41.4065,41.4428,41.1488,41.1851,135312.49988567,0
+XSLV.US,D,20171023,000000,41.2663,41.2663,40.8705,40.9214,133775.56526193,0
+XSLV.US,D,20171024,000000,41.0753,41.1419,40.9371,40.993,119229.79554596,0
+XSLV.US,D,20171025,000000,40.9587,41.0194,40.6912,40.9665,121353.54119803,0
+XSLV.US,D,20171026,000000,41.0008,41.1851,40.9126,41.036,99579.280154043,0
+XSLV.US,D,20171027,000000,40.993,41.2566,40.7529,41.232,83715.992111876,0
+XSLV.US,D,20171030,000000,41.1586,41.1586,40.3678,40.4972,145074.99431512,0
+XSLV.US,D,20171031,000000,40.6422,41.0978,40.6422,40.9587,75316.940349972,0
+XSLV.US,D,20171101,000000,41.2222,41.2222,40.6451,40.8519,93164.159938329,0
+XSLV.US,D,20171102,000000,40.7891,41.2663,40.7891,41.1771,115889.56511865,0
+XSLV.US,D,20171103,000000,41.1233,41.1233,40.8058,40.8342,105166.74168459,0
+XSLV.US,D,20171106,000000,40.8705,40.9969,40.7862,40.8617,150418.54656607,0
+XSLV.US,D,20171107,000000,40.7166,40.8244,40.4345,40.6226,117131.56341686,0
+XSLV.US,D,20171108,000000,40.5942,40.8214,40.4727,40.7441,145707.72968479,0
+XSLV.US,D,20171109,000000,40.6128,40.8342,40.2816,40.5314,84790.621699396,0
+XSLV.US,D,20171110,000000,40.5413,40.6804,40.4972,40.5413,84093.59225184,0
+XSLV.US,D,20171113,000000,40.4462,40.651,40.2962,40.6128,193332.29220254,0
+XSLV.US,D,20171114,000000,40.5138,40.7264,40.5138,40.6853,117094.82394378,0
+XSLV.US,D,20171115,000000,40.4364,40.6755,40.3335,40.4815,92629.396496866,0
+XSLV.US,D,20171116,000000,40.5697,41.0606,40.4815,40.9312,109065.20799449,0
+XSLV.US,D,20171117,000000,40.7891,41.1801,40.7441,41.0625,79213.365578034,0
+XSLV.US,D,20171120,000000,41.1233,41.2938,40.9557,41.2811,117363.22620544,0
+XSLV.US,D,20171121,000000,41.4349,41.7857,41.4251,41.7857,111700.2446469,0
+XSLV.US,D,20171122,000000,41.8131,41.9151,41.6358,41.6358,192413.8053756,0
+XSLV.US,D,20171124,000000,41.7945,41.7945,41.5192,41.6544,38814.232765552,0
+XSLV.US,D,20171127,000000,41.6799,41.77,41.5456,41.5456,149579.6619308,0
+XSLV.US,D,20171128,000000,41.672,42.1297,41.6632,42.1129,144307.54754417,0
+XSLV.US,D,20171129,000000,42.2187,42.5265,42.1658,42.3942,127553.32727987,0
+XSLV.US,D,20171130,000000,42.5725,42.6147,42.1031,42.2521,191981.09602601,0
+XSLV.US,D,20171201,000000,42.2521,42.2521,41.1322,41.9807,151617.68214569,0
+XSLV.US,D,20171204,000000,42.4559,42.5627,42.0953,42.1149,200227.06665009,0
+XSLV.US,D,20171205,000000,42.1365,42.1522,41.6544,41.6887,118921.59218847,0
+XSLV.US,D,20171206,000000,41.6887,41.7416,41.4358,41.4614,183849.42598484,0
+XSLV.US,D,20171207,000000,41.4065,41.6632,41.381,41.5123,179075.33556659,0
+XSLV.US,D,20171208,000000,41.6632,41.6632,41.3712,41.4065,103244.04259353,0
+XSLV.US,D,20171211,000000,41.3899,41.4633,41.1322,41.1851,663723.07412866,0
+XSLV.US,D,20171212,000000,41.3281,41.3614,41.1322,41.1586,148429.51231529,0
+XSLV.US,D,20171213,000000,41.1586,41.5544,41.133,41.2751,139937.59132978,0
+XSLV.US,D,20171214,000000,41.2566,41.2811,40.7617,40.8342,141226.53451024,0
+XSLV.US,D,20171215,000000,41.0282,41.7612,40.9616,41.5123,135659.48379807,0
+XSLV.US,D,20171218,000000,41.8063,42.1482,41.6985,41.8239,163103.87018703,0
+XSLV.US,D,20171219,000000,41.9023,41.9562,41.239,41.2644,114203.63152076,0
+XSLV.US,D,20171220,000000,41.4418,41.4516,41.1683,41.1909,303509.88979855,0
+XSLV.US,D,20171221,000000,41.2546,41.3957,41.2478,41.2742,136406.51975065,0
+XSLV.US,D,20171222,000000,41.2546,41.2742,41.1066,41.1821,129540.32044881,0
+XSLV.US,D,20171226,000000,41.1654,41.3007,41.0871,41.0871,71254.166952143,0
+XSLV.US,D,20171227,000000,41.1753,41.3418,41.0773,41.1292,132897.90007174,0
+XSLV.US,D,20171228,000000,41.2292,41.38,41.0596,41.38,120365.65758861,0
+XSLV.US,D,20171229,000000,41.4957,41.4957,41.0871,41.1115,158810.45454155,0
+XSLV.US,D,20180102,000000,41.3007,41.3418,40.9538,41.1047,307597.15617842,0
+XSLV.US,D,20180103,000000,41.139,41.2007,40.845,40.9077,276107.34558726,0
+XSLV.US,D,20180104,000000,41.139,41.1762,40.9264,40.945,355726.88645098,0
+XSLV.US,D,20180105,000000,41.0684,41.139,40.8186,41.0244,466400.46693354,0
+XSLV.US,D,20180108,000000,41.0244,41.2831,40.7911,41.2203,468189.47516423,0
+XSLV.US,D,20180109,000000,41.2644,41.3271,40.9166,40.9264,187138.62936621,0
+XSLV.US,D,20180110,000000,40.8558,40.9166,40.6481,40.8009,438539.6998497,0
+XSLV.US,D,20180111,000000,40.9077,41.3977,40.9077,41.3418,198702.37851738,0
+XSLV.US,D,20180112,000000,41.4339,41.6181,41.2919,41.3889,164353.01227167,0
+XSLV.US,D,20180116,000000,41.5642,41.8151,41.1909,41.2203,213436.94830333,0
+XSLV.US,D,20180117,000000,41.3516,41.7249,41.2831,41.6181,153630.18883761,0
+XSLV.US,D,20180118,000000,41.5917,41.5917,41.2144,41.2478,159654.44188142,0
+XSLV.US,D,20180119,000000,41.2292,41.7632,41.2292,41.7632,274381.61089352,0
+XSLV.US,D,20180122,000000,41.7249,41.7338,41.5055,41.7171,205284.86744377,0
+XSLV.US,D,20180123,000000,41.6368,41.868,41.5515,41.7808,175495.27802337,0
+XSLV.US,D,20180124,000000,41.8504,41.8846,41.5123,41.5731,161785.33131991,0
+XSLV.US,D,20180125,000000,41.7632,41.7632,41.4025,41.7171,200711.82358654,0
+XSLV.US,D,20180126,000000,41.7886,41.8288,41.4339,41.6005,139779.40748735,0
+XSLV.US,D,20180129,000000,41.5309,41.5309,41.2242,41.2478,191890.26788423,0
+XSLV.US,D,20180130,000000,41.0596,41.1566,40.8979,40.9793,196876.6308136,0
+XSLV.US,D,20180131,000000,41.1478,41.2007,40.7294,40.8655,253669.73294604,0
+XSLV.US,D,20180201,000000,40.7294,40.9783,40.605,40.8655,290953.15433335,0
+XSLV.US,D,20180202,000000,40.747,40.8655,40.26,40.3942,407355.03099326,0
+XSLV.US,D,20180205,000000,40.1248,40.306,38.9088,38.9088,399897.93849943,0
+XSLV.US,D,20180206,000000,38.3649,39.2017,38.0465,39.0578,323115.50139003,0
+XSLV.US,D,20180207,000000,39.0244,39.4408,38.7833,39.1929,419972.99891358,0
+XSLV.US,D,20180208,000000,39.2282,39.2282,38.2571,38.2571,126271.52788582,0
+XSLV.US,D,20180209,000000,38.4355,39.1292,38.0779,38.8098,246308.57129858,0
+XSLV.US,D,20180212,000000,38.8637,39.1027,38.318,38.9646,164447.92257712,0
+XSLV.US,D,20180213,000000,38.7559,39.1126,38.6148,39.0264,94702.115102994,0
+XSLV.US,D,20180214,000000,38.845,39.3654,38.7294,39.2811,160116.74691764,0
+XSLV.US,D,20180215,000000,39.5045,39.7231,39.3164,39.7152,236587.9190468,0
+XSLV.US,D,20180216,000000,39.6456,40.1248,39.6456,40.0102,158610.42852146,0
+XSLV.US,D,20180220,000000,39.5291,40.0219,39.5291,39.5291,149402.08781092,0
+XSLV.US,D,20180221,000000,39.6191,40.0552,39.5123,39.5564,231050.46402127,0
+XSLV.US,D,20180222,000000,39.674,39.9112,39.5379,39.5564,99501.719044213,0
+XSLV.US,D,20180223,000000,39.7152,39.9572,39.6917,39.9475,114804.73012195,0
+XSLV.US,D,20180226,000000,40.0199,40.1062,39.7534,40.0287,318093.41952851,0
+XSLV.US,D,20180227,000000,40.0287,40.1513,39.3694,39.3694,272107.84572639,0
+XSLV.US,D,20180228,000000,39.48,39.5526,38.7461,38.7461,451279.11213936,0
+XSLV.US,D,20180301,000000,38.7364,39.1204,38.5619,38.8186,140462.14936205,0
+XSLV.US,D,20180302,000000,38.5883,39.1734,38.4717,39.1027,117928.60587446,0
+XSLV.US,D,20180305,000000,39.0156,39.628,39.0156,39.4977,85697.882576229,0
+XSLV.US,D,20180306,000000,39.6094,39.9289,39.2899,39.8936,123683.4361157,0
+XSLV.US,D,20180307,000000,39.7074,40.3315,39.7074,40.2884,87668.547090474,0
+XSLV.US,D,20180308,000000,40.3315,40.3845,39.9944,40.1894,95606.31435707,0
+XSLV.US,D,20180309,000000,40.3218,40.747,40.163,40.747,107004.73587939,0
+XSLV.US,D,20180312,000000,40.7735,41.0067,40.6941,40.945,122624.11464196,0
+XSLV.US,D,20180313,000000,41.0871,41.1566,40.7833,40.846,130521.06027181,0
+XSLV.US,D,20180314,000000,40.945,40.945,40.5804,40.6246,108194.68659073,0
+XSLV.US,D,20180315,000000,40.6706,40.6706,40.3942,40.5609,68123.147413197,0
+XSLV.US,D,20180316,000000,40.5148,40.9616,40.5148,40.9166,72331.858162419,0
+XSLV.US,D,20180319,000000,40.7647,40.7735,40.3159,40.7392,79781.806869818,0
+XSLV.US,D,20180320,000000,40.7559,40.8655,40.4471,40.5795,125801.05852225,0
+XSLV.US,D,20180321,000000,40.5501,40.7304,40.4354,40.5501,83823.148908353,0
+XSLV.US,D,20180322,000000,40.2865,40.6236,39.9181,39.9269,122679.22385157,0
+XSLV.US,D,20180323,000000,39.9455,40.1042,39.0117,39.0195,320518.22475163,0
+XSLV.US,D,20180326,000000,39.3654,39.8221,39.2616,39.8221,101895.90803977,0
+XSLV.US,D,20180327,000000,39.8916,40.0102,39.4007,39.4947,131184.41186904,0
+XSLV.US,D,20180328,000000,39.5624,40.1425,39.5624,39.9837,239197.44217623,0
+XSLV.US,D,20180329,000000,40.1327,40.4022,40.0974,40.0974,137249.4865496,0
+XSLV.US,D,20180402,000000,40.0102,40.1611,39.1616,39.3654,416475.60518477,0
+XSLV.US,D,20180403,000000,39.5349,40.1238,39.4762,40.0102,238718.8084853,0
+XSLV.US,D,20180404,000000,39.681,40.3845,39.681,40.3012,96387.028159968,0
+XSLV.US,D,20180405,000000,40.4717,40.5873,40.212,40.5873,218616.19346635,0
+XSLV.US,D,20180406,000000,40.3571,40.6138,39.777,40.0347,167438.10746926,0
+XSLV.US,D,20180409,000000,40.1689,40.3571,39.8858,39.9092,87132.763108092,0
+XSLV.US,D,20180410,000000,40.2865,40.4256,40.0896,40.3394,102305.14494821,0
+XSLV.US,D,20180411,000000,40.2385,40.3668,40.1238,40.3012,131548.74497706,0
+XSLV.US,D,20180412,000000,40.4453,40.4453,40.2639,40.2953,190650.31066787,0
+XSLV.US,D,20180413,000000,40.3933,40.4138,40.1611,40.311,139332.41056491,0
+XSLV.US,D,20180416,000000,40.4815,40.945,40.4022,40.8372,91846.64161213,0
+XSLV.US,D,20180417,000000,41.0057,41.2478,40.9695,41.1488,88274.748396254,0
+XSLV.US,D,20180418,000000,41.1831,41.3526,41.1115,41.2017,135525.79293771,0
+XSLV.US,D,20180419,000000,41.1047,41.2654,40.8479,40.9616,81208.523074331,0
+XSLV.US,D,20180420,000000,40.8881,41.0234,40.6931,40.7911,120990.22863092,0
+XSLV.US,D,20180423,000000,40.8107,40.9077,40.5883,40.7647,74902.600736931,0
+XSLV.US,D,20180424,000000,40.846,40.9871,40.4893,40.7294,86567.383439065,0
+XSLV.US,D,20180425,000000,40.6334,40.8009,40.4805,40.651,75368.987936833,0
+XSLV.US,D,20180426,000000,40.702,40.8558,40.5226,40.7392,80131.852404974,0
+XSLV.US,D,20180427,000000,40.7108,40.846,40.6519,40.7392,80623.753127846,0
+XSLV.US,D,20180430,000000,40.7911,40.9362,40.3894,40.3933,554670.11262519,0
+XSLV.US,D,20180501,000000,40.409,40.5589,39.9553,40.5138,119845.18172001,0
+XSLV.US,D,20180502,000000,40.409,40.7196,40.2483,40.4972,86721.485117807,0
+XSLV.US,D,20180503,000000,40.4266,40.5647,40.0278,40.4629,111260.39151088,0
+XSLV.US,D,20180504,000000,40.2679,41.0596,40.2679,40.8881,109009.07824396,0
+XSLV.US,D,20180507,000000,40.9881,41.2566,40.8979,41.14,172891.87813945,0
+XSLV.US,D,20180508,000000,41.0871,41.336,41.0253,41.336,213605.33755493,0
+XSLV.US,D,20180509,000000,41.3271,41.6025,41.1939,41.5221,150748.18128286,0
+XSLV.US,D,20180510,000000,41.6113,41.675,41.4614,41.6113,82439.29542243,0
+XSLV.US,D,20180511,000000,41.6652,41.8073,41.575,41.6652,126679.74425335,0
+XSLV.US,D,20180514,000000,41.6652,41.7103,41.2418,41.2556,121697.46348767,0
+XSLV.US,D,20180515,000000,41.1115,41.2869,41.0596,41.2115,136834.12639564,0
+XSLV.US,D,20180516,000000,41.239,41.6476,41.239,41.479,130823.14038377,0
+XSLV.US,D,20180517,000000,41.4967,41.675,41.4967,41.575,115684.43639397,0
+XSLV.US,D,20180518,000000,41.6926,41.8083,41.6201,41.8083,80239.009201451,0
+XSLV.US,D,20180521,000000,41.8435,42.3335,41.8435,42.3247,132114.12464608,0
+XSLV.US,D,20180522,000000,42.3706,42.4834,42.1756,42.208,218220.22358984,0
+XSLV.US,D,20180523,000000,42.1022,42.3609,42.0512,42.3433,146298.62287679,0
+XSLV.US,D,20180524,000000,42.2894,42.4235,42.0502,42.3962,117318.322405,0
+XSLV.US,D,20180525,000000,42.3706,42.5108,42.3403,42.4501,89224.871991678,0
+XSLV.US,D,20180529,000000,42.2453,42.5108,42.1453,42.4589,89552.465626619,0
+XSLV.US,D,20180530,000000,42.5481,43.0742,42.3962,43.0017,200059.69793941,0
+XSLV.US,D,20180531,000000,42.9645,42.9821,42.597,42.6372,85910.155087343,0
+XSLV.US,D,20180601,000000,42.7862,43.0017,42.7862,42.8763,114908.82529567,0
+XSLV.US,D,20180604,000000,42.9733,43.3495,42.9595,43.3495,126670.55938509,0
+XSLV.US,D,20180605,000000,43.3045,43.4378,43.1379,43.4378,103172.60472922,0
+XSLV.US,D,20180606,000000,43.4299,43.6621,43.3663,43.6621,130148.56283643,0
+XSLV.US,D,20180607,000000,43.6621,43.7258,43.5034,43.572,61868.252121738,0
+XSLV.US,D,20180608,000000,43.572,43.7425,43.5641,43.5906,272360.93987426,0
+XSLV.US,D,20180611,000000,43.5906,43.6788,43.4378,43.5641,69278.399733304,0
+XSLV.US,D,20180612,000000,43.5455,43.5593,43.3849,43.4741,172845.9537981,0
+XSLV.US,D,20180613,000000,43.5024,43.5455,43.23,43.2604,93703.005543467,0
+XSLV.US,D,20180614,000000,43.3398,43.527,43.1928,43.527,113286.16523474,0
+XSLV.US,D,20180615,000000,43.3849,43.6426,43.324,43.6082,116413.10261001,0
+XSLV.US,D,20180618,000000,43.5455,43.8306,43.429,43.8209,238549.39869277,0
+XSLV.US,D,20180619,000000,43.5994,43.9649,43.5181,43.9032,110107.18027261,0
+XSLV.US,D,20180620,000000,44.0021,44.2246,43.8748,44.1893,74503.569237672,0
+XSLV.US,D,20180621,000000,44.1815,44.2138,43.8581,44.0727,213592.07052298,0
+XSLV.US,D,20180622,000000,44.155,44.2422,43.9032,44.155,107892.60647877,0
+XSLV.US,D,20180625,000000,44.01,44.1168,43.5994,43.7689,210985.60901631,0
+XSLV.US,D,20180626,000000,43.813,44.0296,43.67,43.8404,155057.92558303,0
+XSLV.US,D,20180627,000000,43.7954,43.8748,43.2653,43.2653,125374.47241818,0
+XSLV.US,D,20180628,000000,43.2056,43.4642,43.1703,43.4113,108375.32233337,0
+XSLV.US,D,20180629,000000,43.5083,43.5817,43.2741,43.2741,314393.95869777,0
+XSLV.US,D,20180702,000000,43.0968,43.6788,43.0262,43.6788,270938.30583343,0
+XSLV.US,D,20180703,000000,43.7503,43.9649,43.7248,43.8581,100014.03058546,0
+XSLV.US,D,20180705,000000,44.01,44.3422,43.8091,44.3422,119692.10058219,0
+XSLV.US,D,20180706,000000,44.3059,44.644,44.3059,44.5411,127466.58130177,0
+XSLV.US,D,20180709,000000,44.6822,44.692,44.5254,44.6351,165863.41283153,0
+XSLV.US,D,20180710,000000,44.6273,44.7566,44.2795,44.4029,120237.06943283,0
+XSLV.US,D,20180711,000000,44.2246,44.5039,44.0658,44.2696,95895.127437096,0
+XSLV.US,D,20180712,000000,44.4215,44.5137,44.0462,44.2608,104166.61158414,0
+XSLV.US,D,20180713,000000,44.2422,44.4411,44.0981,44.1266,99721.13534176,0
+XSLV.US,D,20180716,000000,44.155,44.1776,43.8689,44.0296,62164.208988196,0
+XSLV.US,D,20180717,000000,44.0021,44.2696,43.9356,43.9659,81555.506986731,0
+XSLV.US,D,20180718,000000,43.9571,44.056,43.7689,44.056,144068.74096916,0
+XSLV.US,D,20180719,000000,43.9737,44.4333,43.9571,44.4313,267005.14113228,0
+XSLV.US,D,20180720,000000,44.3147,44.5578,44.2785,44.4215,100050.77005854,0
+XSLV.US,D,20180723,000000,44.3784,44.5411,44.3001,44.4941,70772.471638459,0
+XSLV.US,D,20180724,000000,44.645,44.645,44.156,44.3961,116524.34157016,0
+XSLV.US,D,20180725,000000,44.3422,44.4411,44.1344,44.3608,122528.18379559,0
+XSLV.US,D,20180726,000000,44.3245,44.7831,44.3245,44.692,137359.70496883,0
+XSLV.US,D,20180727,000000,44.7283,44.8057,44.0276,44.0658,114008.70820527,0
+XSLV.US,D,20180730,000000,44.0198,44.2324,43.9571,43.9659,83113.872969771,0
+XSLV.US,D,20180731,000000,44.0727,44.5489,44.0384,44.4215,148402.9782514,0
+XSLV.US,D,20180801,000000,44.4411,44.4588,44.0658,44.4588,155839.65992686,0
+XSLV.US,D,20180802,000000,44.3245,44.8291,44.3245,44.6998,73694.280289045,0
+XSLV.US,D,20180803,000000,44.7654,44.8704,44.3578,44.5323,220152.10754918,0
+XSLV.US,D,20180806,000000,44.451,44.7283,44.451,44.645,114702.67603007,0
+XSLV.US,D,20180807,000000,44.6636,44.7283,44.4411,44.4411,122348.56859388,0
+XSLV.US,D,20180808,000000,44.451,44.5764,44.1266,44.5039,122541.45082753,0
+XSLV.US,D,20180809,000000,44.5411,44.6195,44.4333,44.5039,96345.185982297,0
+XSLV.US,D,20180810,000000,44.351,44.6636,44.3147,44.3961,102449.04121777,0
+XSLV.US,D,20180813,000000,44.3961,44.5616,44.156,44.3059,118387.84928793,0
+XSLV.US,D,20180814,000000,44.3961,44.8762,44.3961,44.8155,100550.83510876,0
+XSLV.US,D,20180815,000000,44.7478,44.8243,44.5764,44.7185,84395.672363811,0
+XSLV.US,D,20180816,000000,44.8155,45.1838,44.8057,45.084,88904.422143166,0
+XSLV.US,D,20180817,000000,44.9429,45.3279,44.9429,45.2916,123587.50526933,0
+XSLV.US,D,20180820,000000,45.3798,45.516,45.2358,45.3377,78891.895188606,0
+XSLV.US,D,20180821,000000,45.371,45.8473,45.371,45.6934,173707.29033359,0
+XSLV.US,D,20180822,000000,45.6327,45.7277,45.5072,45.6405,142290.95868858,0
+XSLV.US,D,20180823,000000,45.5768,45.6767,45.4082,45.4788,228030.68344248,0
+XSLV.US,D,20180824,000000,45.5513,45.6689,45.472,45.614,94335.740913136,0
+XSLV.US,D,20180827,000000,45.6934,45.7934,45.4347,45.4621,216503.67376438,0
+XSLV.US,D,20180828,000000,45.5317,45.5503,45.3319,45.4445,110627.65614121,0
+XSLV.US,D,20180829,000000,45.516,45.6405,45.4024,45.5866,97524.931284455,0
+XSLV.US,D,20180830,000000,45.5513,45.8198,45.4543,45.5954,163802.94071642,0
+XSLV.US,D,20180831,000000,45.5249,45.812,45.516,45.7747,115071.09130176,0
+XSLV.US,D,20180904,000000,45.6866,45.8198,45.3515,45.5513,85437.644641929,0
+XSLV.US,D,20180905,000000,45.4984,45.8012,45.4347,45.7493,86786.799736612,0
+XSLV.US,D,20180906,000000,45.7659,45.9012,45.6669,45.7032,109828.57260177,0
+XSLV.US,D,20180907,000000,45.6327,45.6669,45.422,45.6042,92635.519742379,0
+XSLV.US,D,20180910,000000,45.712,45.8198,45.5856,45.6042,63587.863569953,0
+XSLV.US,D,20180911,000000,45.5317,45.7198,45.4082,45.5317,101379.51433484,0
+XSLV.US,D,20180912,000000,45.4984,45.4984,45.176,45.3534,84247.693930583,0
+XSLV.US,D,20180913,000000,45.5513,45.5513,45.3377,45.4621,179946.87751127,0
+XSLV.US,D,20180914,000000,45.4543,45.7835,45.2711,45.6866,87436.884301901,0
+XSLV.US,D,20180917,000000,45.6767,45.8443,45.3162,45.4543,75204.680848902,0
+XSLV.US,D,20180918,000000,45.4788,45.4788,45.3112,45.3191,79807.320392788,0
+XSLV.US,D,20180919,000000,45.3377,45.4082,44.9144,44.9243,137439.3071605,0
+XSLV.US,D,20180920,000000,45.1036,45.3984,44.9879,45.3984,91442.507408277,0
+XSLV.US,D,20180921,000000,45.4082,45.5768,45.2447,45.2818,86929.675465247,0
+XSLV.US,D,20180924,000000,45.2545,45.2633,44.6332,44.7694,113439.24637257,0
+XSLV.US,D,20180925,000000,44.8311,44.8311,44.688,44.6969,105707.62837157,0
+XSLV.US,D,20180926,000000,44.7449,44.8165,44.1442,44.2001,153258.71194316,0
+XSLV.US,D,20180927,000000,44.2462,44.449,44.158,44.1923,101233.57698346,0
+XSLV.US,D,20180928,000000,44.1109,44.5273,44.0404,44.5273,100444.6988532,0
+XSLV.US,D,20181001,000000,44.6782,44.6782,43.814,43.912,485073.30412522,0
+XSLV.US,D,20181002,000000,43.8855,44.0218,43.6523,43.6955,134403.197927,0
+XSLV.US,D,20181003,000000,43.7777,44.0933,43.7238,43.9218,119805.38062418,0
+XSLV.US,D,20181004,000000,43.8316,43.8454,43.4731,43.5593,123866.11294017,0
+XSLV.US,D,20181005,000000,43.5906,43.669,43.1026,43.2819,85960.161592366,0
+XSLV.US,D,20181008,000000,43.2643,43.7513,43.2457,43.67,237238.00361209,0
+XSLV.US,D,20181009,000000,43.6082,43.8777,43.5308,43.6955,184990.39073209,0
+XSLV.US,D,20181010,000000,43.6082,43.7749,42.9488,43.0124,123096.62508737,0
+XSLV.US,D,20181011,000000,42.8958,42.9586,41.968,41.9778,149915.4198931,0
+XSLV.US,D,20181012,000000,42.3658,42.3658,41.1017,41.4182,253247.22900564,0
+XSLV.US,D,20181015,000000,41.3369,41.9728,41.3369,41.671,150189.94540026,0
+XSLV.US,D,20181016,000000,41.9493,42.6705,41.5103,42.6156,253803.4238064,0
+XSLV.US,D,20181017,000000,42.5451,42.6529,42.1022,42.5265,135175.74740255,0
+XSLV.US,D,20181018,000000,42.401,42.5882,41.9033,41.9954,104703.41610745,0
+XSLV.US,D,20181019,000000,41.9954,42.255,41.7877,41.9297,165313.34127628,0
+XSLV.US,D,20181022,000000,41.9954,42.157,41.5701,41.6073,239942.43704696,0
+XSLV.US,D,20181023,000000,41.1566,41.5927,40.8529,41.3202,524822.35237241,0
+XSLV.US,D,20181024,000000,41.3124,41.329,40.41,40.4462,170730.37247339,0
+XSLV.US,D,20181025,000000,40.5814,41.3555,40.456,41.1841,123523.21119144,0
+XSLV.US,D,20181026,000000,40.8715,41.1723,40.2385,40.8803,167484.03181061,0
+XSLV.US,D,20181029,000000,41.1929,41.6377,40.7852,41.0939,251752.13655957,0
+XSLV.US,D,20181030,000000,41.0861,41.7524,40.9861,41.6975,131380.35572545,0
+XSLV.US,D,20181031,000000,41.9954,42.0023,41.3555,41.4094,445500.80945699,0
+XSLV.US,D,20181101,000000,41.527,41.8592,41.4839,41.7524,128021.75556161,0
+XSLV.US,D,20181102,000000,41.8416,41.8915,41.4554,41.7524,265088.56528674,0
+XSLV.US,D,20181105,000000,41.8151,42.1119,41.7426,42.0317,150369.56060197,0
+XSLV.US,D,20181106,000000,41.9778,42.4109,41.9572,42.3746,193302.69651589,0
+XSLV.US,D,20181107,000000,42.4892,42.8635,42.2482,42.8322,280105.8249072,0
+XSLV.US,D,20181108,000000,42.794,42.9056,42.6353,42.8861,418274.81882466,0
+XSLV.US,D,20181109,000000,42.7254,42.8028,42.2482,42.5167,439038.744359,0
+XSLV.US,D,20181112,000000,42.5451,42.6479,42.1766,42.2109,232719.04842354,0
+XSLV.US,D,20181113,000000,42.3011,42.6293,42.1119,42.1845,101186.63210118,0
+XSLV.US,D,20181114,000000,42.3912,42.5363,41.671,41.8778,125787.79149031,0
+XSLV.US,D,20181115,000000,41.6975,42.2923,41.5436,42.2923,127623.74460327,0
+XSLV.US,D,20181116,000000,42.059,42.5804,41.9875,42.5539,137726.07915869,0
+XSLV.US,D,20181119,000000,42.5069,42.6744,42.1022,42.3285,107546.64310729,0
+XSLV.US,D,20181120,000000,42.1022,42.255,41.7426,41.7798,166334.90273602,0
+XSLV.US,D,20181121,000000,41.869,42.3256,41.7328,41.8337,216408.76345893,0
+XSLV.US,D,20181123,000000,41.6897,42.2021,41.6897,41.9493,76708.958163245,0
+XSLV.US,D,20181126,000000,42.2482,42.4197,42.0375,42.1766,135154.31604326,0
+XSLV.US,D,20181127,000000,42.0678,42.1658,41.8435,41.9493,131845.72238444,0
+XSLV.US,D,20181128,000000,42.0512,42.6705,41.6808,42.6353,185092.44482397,0
+XSLV.US,D,20181129,000000,42.4892,42.6353,42.2393,42.4647,306533.75254101,0
+XSLV.US,D,20181130,000000,42.3912,42.9635,42.3912,42.9056,104023.73585551,0
+XSLV.US,D,20181203,000000,43.2917,43.2917,42.4363,42.9399,121684.19645572,0
+XSLV.US,D,20181204,000000,42.8597,42.9126,41.2115,41.3202,202491.64694896,0
+XSLV.US,D,20181206,000000,40.9136,41.5887,40.5628,41.5623,455739.89649553,0
+XSLV.US,D,20181207,000000,41.5524,41.8239,41.1037,41.3643,190839.11073785,0
+XSLV.US,D,20181210,000000,41.3458,41.3458,40.5981,41.0136,157254.12964034,0
+XSLV.US,D,20181211,000000,41.3927,41.5182,40.8411,41.0586,185527.19525538,0
+XSLV.US,D,20181212,000000,41.3643,41.7063,41.1851,41.1929,362274.67698615,0
+XSLV.US,D,20181213,000000,41.2751,41.3555,40.9068,40.9607,160466.79245279,0
+XSLV.US,D,20181214,000000,40.7597,41.0861,40.5246,40.6451,292529.89005294,0
+XSLV.US,D,20181217,000000,40.5981,40.7695,39.5545,39.6907,205489.99616846,0
+XSLV.US,D,20181218,000000,39.969,40.2855,39.6828,39.7603,596250.01128076,0
+XSLV.US,D,20181219,000000,39.7231,40.0591,38.7804,38.9244,418202.36041942,0
+XSLV.US,D,20181220,000000,38.8686,38.9979,38.2112,38.5276,294068.86575852,0
+XSLV.US,D,20181221,000000,38.656,39.0234,37.9691,38.0691,437422.20754359,0
+XSLV.US,D,20181224,000000,37.9583,37.9857,37.1401,37.2126,204571.50934152,0
+XSLV.US,D,20181226,000000,37.2665,38.5423,37.0363,38.5041,479735.87511978,0
+XSLV.US,D,20181227,000000,38.1072,38.5805,37.4644,38.5609,308965.70155057,0
+XSLV.US,D,20181228,000000,38.6628,39.2087,38.5011,38.8432,419072.88182318,0
+XSLV.US,D,20181231,000000,38.9999,38.9999,38.3591,38.8794,625698.74003428,0
+XSLV.US,D,20190102,000000,38.4787,39.0264,38.2973,38.7706,324664.6825048,0
+XSLV.US,D,20190103,000000,38.654,39.1351,38.459,38.5883,239928.1494741,0
+XSLV.US,D,20190104,000000,38.8794,39.6271,38.8755,39.5095,188152.0264986,0
+XSLV.US,D,20190107,000000,39.5095,39.9367,39.3213,39.7259,308825.88744469,0
+XSLV.US,D,20190108,000000,40.0023,40.3306,39.7251,40.3208,440736.92444792,0
+XSLV.US,D,20190109,000000,40.4119,40.5001,40.1277,40.4481,418368.70858918,0
+XSLV.US,D,20190110,000000,40.2855,40.6236,40.1924,40.5383,393382.80527367,0
+XSLV.US,D,20190111,000000,40.4295,40.6687,40.3491,40.6491,660765.54654592,0
+XSLV.US,D,20190114,000000,40.4756,40.6941,40.4119,40.4658,346040.93259045,0
+XSLV.US,D,20190115,000000,40.4922,40.7049,40.359,40.703,275213.35174237,0
+XSLV.US,D,20190116,000000,40.7304,41.1556,40.7304,41.1312,513195.32968427,0
+XSLV.US,D,20190117,000000,41.0322,41.5231,40.9597,41.4878,239429.10496479,0
+XSLV.US,D,20190118,000000,41.5867,41.8435,41.5241,41.6799,316901.42773533,0
+XSLV.US,D,20190122,000000,41.5153,41.6494,41.1057,41.3408,411853.57536343,0
+XSLV.US,D,20190123,000000,41.4339,41.5329,41.141,41.3879,230385.07134219,0
+XSLV.US,D,20190124,000000,41.3242,41.4516,41.1948,41.4418,189164.40309006,0
+XSLV.US,D,20190125,000000,41.624,41.772,41.4927,41.6612,215274.94249812,0
+XSLV.US,D,20190128,000000,41.3692,41.7073,41.3408,41.67,236957.35485941,0
+XSLV.US,D,20190129,000000,41.6887,41.8798,41.6799,41.7328,214544.23520024,0
+XSLV.US,D,20190130,000000,41.8435,42.1257,41.67,41.9895,255561.81580954,0
+XSLV.US,D,20190131,000000,41.9327,42.2453,41.8278,42.2178,279271.0224356,0
+XSLV.US,D,20190201,000000,42.2903,42.3119,41.9993,42.2276,189012.34249316,0
+XSLV.US,D,20190204,000000,42.2374,42.6274,42.0806,42.6274,307383.86312639,0
+XSLV.US,D,20190205,000000,42.691,42.7812,42.3864,42.6813,374620.16048113,0
+XSLV.US,D,20190206,000000,42.6461,42.7812,42.4451,42.6734,273400.87107054,0
+XSLV.US,D,20190207,000000,42.6646,42.8547,42.5275,42.789,290554.1228341,0
+XSLV.US,D,20190208,000000,42.6813,42.9292,42.6274,42.8822,244418.52951691,0
+XSLV.US,D,20190211,000000,42.9459,43.1653,42.8086,43.1653,165997.10369189,0
+XSLV.US,D,20190212,000000,43.3025,43.3819,43.1114,43.229,240140.42198522,0
+XSLV.US,D,20190213,000000,43.2829,43.4064,43.1565,43.3663,192719.96765124,0
+XSLV.US,D,20190214,000000,43.2114,43.4348,43.0556,43.2212,229054.28598405,0
+XSLV.US,D,20190215,000000,43.4025,43.8581,43.3849,43.7308,178109.90385739,0
+XSLV.US,D,20190219,000000,43.623,44.0865,43.5857,44.0129,400416.37328619,0
+XSLV.US,D,20190220,000000,43.9855,44.25,43.8669,44.2031,292544.1776258,0
+XSLV.US,D,20190221,000000,44.1227,44.1776,43.912,44.1325,257254.89319386,0
+XSLV.US,D,20190222,000000,44.2217,44.4529,44.1717,44.4333,224505.73510887,0
+XSLV.US,D,20190225,000000,44.5793,44.688,44.06,44.0776,230393.23566955,0
+XSLV.US,D,20190226,000000,44.0688,44.1422,43.8033,43.8209,195795.87798057,0
+XSLV.US,D,20190227,000000,43.721,43.8121,43.5034,43.7945,236314.41408056,0
+XSLV.US,D,20190228,000000,43.7406,43.9472,43.6318,43.7494,261508.50774351,0
+XSLV.US,D,20190301,000000,43.959,43.959,43.4387,43.7945,421596.67951542,0
+XSLV.US,D,20190304,000000,43.8581,43.9482,43.3447,43.5671,233656.92552794,0
+XSLV.US,D,20190305,000000,43.6043,43.6376,43.3751,43.4956,237165.54520686,0
+XSLV.US,D,20190306,000000,43.4956,43.4956,42.7812,42.8086,283696.08785961,0
+XSLV.US,D,20190307,000000,42.8459,42.8547,42.4099,42.4187,267352.12504468,0
+XSLV.US,D,20190308,000000,42.2806,42.6,42.2806,42.5549,321315.26720922,0
+XSLV.US,D,20190311,000000,42.6734,43.1673,42.6461,43.1409,3525143.2569263,0
+XSLV.US,D,20190312,000000,43.183,43.3025,42.9459,43.0556,1608515.3637919,0
+XSLV.US,D,20190313,000000,43.1409,43.4182,43.1016,43.2114,179776.44717782,0
+XSLV.US,D,20190314,000000,43.1928,43.2643,43.084,43.1212,168473.95650187,0
+XSLV.US,D,20190315,000000,43.1565,43.4309,43.0144,43.131,188175.49893972,0
+XSLV.US,D,20190318,000000,43.1653,43.4573,43.0106,43.2829,768979.62341411,0
+XSLV.US,D,20190319,000000,43.3937,43.3937,42.7303,42.7988,388783.22735254,0
+XSLV.US,D,20190320,000000,42.7195,43.0106,42.3893,42.3991,200834.2884968,0
+XSLV.US,D,20190321,000000,42.3079,43.1144,42.2443,42.7988,252558.36388544,0
+XSLV.US,D,20190322,000000,42.5814,42.6461,41.6877,41.6877,286745.46412506,0
+XSLV.US,D,20190325,000000,41.6877,42.162,41.477,41.9415,319351.74648141,0
+XSLV.US,D,20190326,000000,42.1159,42.5451,42.1159,42.5363,243876.62228902,0
+XSLV.US,D,20190327,000000,42.4804,42.789,42.2169,42.6176,313370.3561562,0
+XSLV.US,D,20190328,000000,42.7195,42.9811,42.4726,42.9811,204802.15158917,0
+XSLV.US,D,20190329,000000,43.1741,43.229,42.6176,42.8361,551973.84351767,0
+XSLV.US,D,20190401,000000,43.0928,43.3124,42.9272,43.2829,361919.52874639,0
+XSLV.US,D,20190402,000000,43.3025,43.3388,42.9645,43.1409,246252.44154804,0
+XSLV.US,D,20190403,000000,43.4122,43.4387,43.1487,43.229,202779.43948807,0
+XSLV.US,D,20190404,000000,43.2565,43.5112,43.2516,43.4956,325126.98754103,0
+XSLV.US,D,20190405,000000,43.5671,43.7601,43.4671,43.7601,260971.7032202,0
+XSLV.US,D,20190408,000000,43.6386,43.6935,43.4671,43.6141,174468.61385903,0
+XSLV.US,D,20190409,000000,43.521,43.5494,43.1016,43.1487,595786.68570361,0
+XSLV.US,D,20190410,000000,43.1741,43.7689,43.1741,43.7503,175041.13731449,0
+XSLV.US,D,20190411,000000,43.8042,43.9316,43.6769,43.7601,190696.23500922,0
+XSLV.US,D,20190412,000000,43.96,44.061,43.6935,43.9963,189401.16858323,0
+XSLV.US,D,20190415,000000,44.0237,44.0364,43.6053,43.7131,141590.86761827,0
+XSLV.US,D,20190416,000000,43.7857,43.8414,43.6043,43.7954,512399.30776759,0
+XSLV.US,D,20190417,000000,43.8953,43.9777,43.5112,43.7219,324185.02827295,0
+XSLV.US,D,20190418,000000,43.6935,43.7857,43.5034,43.5955,230301.38698685,0
+XSLV.US,D,20190422,000000,43.5857,43.5857,42.8635,43.1487,492555.91014202,0
+XSLV.US,D,20190423,000000,43.1653,43.8042,43.1409,43.7318,218608.02913899,0
+XSLV.US,D,20190424,000000,43.7219,44.1237,43.5759,43.9688,257973.35400072,0
+XSLV.US,D,20190425,000000,43.8591,43.8591,43.3222,43.6582,189729.78275909,0
+XSLV.US,D,20190426,000000,43.7033,44.0306,43.6582,44.0237,189714.47464531,0
+XSLV.US,D,20190429,000000,44.0874,44.2795,44.0688,44.0688,229947.25928802,0
+XSLV.US,D,20190430,000000,44.1051,44.2795,43.8855,44.1334,213342.03799787,0
+XSLV.US,D,20190501,000000,44.1961,44.3245,43.913,43.913,265680.47901965,0
+XSLV.US,D,20190502,000000,43.9051,44.2873,43.768,44.1139,197008.28059213,0
+XSLV.US,D,20190503,000000,44.2226,44.7968,44.0933,44.7654,179804.00178263,0
+XSLV.US,D,20190506,000000,44.2795,44.982,44.2795,44.8899,199167.74517635,0
+XSLV.US,D,20190507,000000,44.642,44.8351,43.9512,44.2412,290203.05675802,0
+XSLV.US,D,20190508,000000,44.2138,44.3059,43.8591,43.8591,172241.79357416,0
+XSLV.US,D,20190509,000000,43.623,43.96,43.4309,43.9051,192366.86049333,0
+XSLV.US,D,20190510,000000,43.7689,44.1609,43.4759,44.1334,129119.85759027,0
+XSLV.US,D,20190513,000000,43.5955,43.7601,43.1409,43.2643,271969.05216143,0
+XSLV.US,D,20190514,000000,43.3663,43.6769,43.1409,43.5857,168526.00408873,0
+XSLV.US,D,20190515,000000,43.3564,43.5975,43.2114,43.5593,169009.74048425,0
+XSLV.US,D,20190516,000000,43.6769,43.9963,43.6631,43.7689,327332.3764666,0
+XSLV.US,D,20190517,000000,43.5494,43.8316,43.3663,43.4309,160445.3610935,0
+XSLV.US,D,20190520,000000,43.2829,43.5593,43.2114,43.3751,195585.64655129,0
+XSLV.US,D,20190521,000000,43.5494,43.7131,43.4475,43.6141,142849.19457118,0
+XSLV.US,D,20190522,000000,43.5298,43.5749,43.3388,43.4956,179303.93673241,0
+XSLV.US,D,20190523,000000,43.2114,43.2555,42.6764,42.8547,268051.19557408,0
+XSLV.US,D,20190524,000000,43.0477,43.2212,42.9399,43.1565,133149.97367868,0
+XSLV.US,D,20190528,000000,43.2114,43.3358,42.8273,42.8273,188520.44177029,0
+XSLV.US,D,20190529,000000,42.6734,42.7371,42.3638,42.5814,792239.79203591,0
+XSLV.US,D,20190530,000000,42.6646,42.8273,42.1894,42.3638,303973.21537568,0
+XSLV.US,D,20190531,000000,42.0444,42.1845,41.8612,42.0885,278623.99949307,0
+XSLV.US,D,20190603,000000,42.1894,42.5363,42.0542,42.4265,236940.00566379,0
+XSLV.US,D,20190604,000000,42.7381,43.0477,42.5265,43.0008,186299.74473094,0
+XSLV.US,D,20190605,000000,43.1114,43.3222,42.7469,43.1016,191227.93682792,0
+XSLV.US,D,20190606,000000,43.1653,43.2026,42.6381,43.0203,152405.53973502,0
+XSLV.US,D,20190607,000000,43.1487,43.325,43.0752,43.1487,200996.55450289,0
+XSLV.US,D,20190610,000000,43.2731,43.4603,43.2388,43.3124,193786.43291141,0
+XSLV.US,D,20190611,000000,43.5396,43.6043,43.131,43.2829,133369.38997624,0
+XSLV.US,D,20190612,000000,43.2731,43.4857,43.2212,43.2927,2578089.4485869,0
+XSLV.US,D,20190613,000000,43.4857,43.6582,43.3751,43.5857,1170586.9679526,0
+XSLV.US,D,20190614,000000,43.5671,43.67,43.421,43.4857,185875.19970871,0
+XSLV.US,D,20190617,000000,43.5494,43.6935,43.4573,43.4956,143233.93849757,0
+XSLV.US,D,20190618,000000,43.6857,44.0737,43.623,43.8414,117666.32685832,0
+XSLV.US,D,20190619,000000,43.8855,44.0786,43.8454,44.0139,125087.70041999,0
+XSLV.US,D,20190620,000000,44.2873,44.2873,43.9218,44.1432,161793.49564726,0
+XSLV.US,D,20190621,000000,44.0522,44.1051,43.7689,43.7689,134444.01956376,0
+XSLV.US,D,20190624,000000,43.8689,43.9149,43.4544,43.4731,265403.91243065,0
+XSLV.US,D,20190625,000000,43.5475,43.6278,43.3721,43.3809,158467.55279282,0
+XSLV.US,D,20190626,000000,43.5014,43.5377,43.0223,43.0223,283447.07587542,0
+XSLV.US,D,20190627,000000,43.1595,43.7954,43.1595,43.7601,412015.84136952,0
+XSLV.US,D,20190628,000000,43.9149,44.348,43.9149,44.2089,250060.07971617,0
+XSLV.US,D,20190701,000000,44.5969,44.6175,44.0354,44.2824,289688.70413494,0
+XSLV.US,D,20190702,000000,44.2658,44.3961,43.9796,44.2275,220867.50673327,0
+XSLV.US,D,20190703,000000,44.3118,44.5793,44.2853,44.5421,113452.51340451,0
+XSLV.US,D,20190705,000000,44.4588,44.79,44.2824,44.7812,224177.12093301,0
+XSLV.US,D,20190708,000000,44.689,44.7125,44.4411,44.5245,173896.09040357,0
+XSLV.US,D,20190709,000000,44.3755,44.5058,44.2746,44.4588,179332.51187814,0
+XSLV.US,D,20190710,000000,44.6234,44.689,44.4215,44.4872,249729.42445847,0
+XSLV.US,D,20190711,000000,44.5245,44.5245,44.1844,44.3118,208511.81782909,0
+XSLV.US,D,20190712,000000,44.3755,44.7566,44.3392,44.6234,200673.04303162,0
+XSLV.US,D,20190715,000000,44.6979,44.9389,44.2187,44.256,256599.70592397,0
+XSLV.US,D,20190716,000000,44.256,44.5029,44.0717,44.3666,169286.30707325,0
+XSLV.US,D,20190717,000000,44.348,44.348,44.0266,44.1726,200797.54902372,0
+XSLV.US,D,20190718,000000,44.2658,44.2922,43.962,44.2187,170011.91166653,0
+XSLV.US,D,20190719,000000,44.2089,44.4382,43.9983,43.9983,244716.52746521,0
+XSLV.US,D,20190722,000000,44.0815,44.0815,43.7857,43.9424,246730.05469805,0
+XSLV.US,D,20190723,000000,44.0364,44.3304,43.9149,44.3304,236717.52774349,0
+XSLV.US,D,20190724,000000,44.2462,44.8644,44.1726,44.7654,171607.01712265,0
+XSLV.US,D,20190725,000000,44.7812,44.8361,44.446,44.496,134622.61422455,0
+XSLV.US,D,20190726,000000,44.6234,45.0006,44.5147,44.9487,145759.77727165,0
+XSLV.US,D,20190729,000000,44.9585,45.0624,44.689,44.7566,340922.91988256,0
+XSLV.US,D,20190730,000000,44.5518,45.2044,44.5518,45.1868,159299.29364166,0
+XSLV.US,D,20190731,000000,45.1692,45.5004,44.8213,44.9654,242003.92970298,0
+XSLV.US,D,20190801,000000,45.0497,45.2231,44.3716,44.4127,143423.75910847,0
+XSLV.US,D,20190802,000000,44.2658,44.3853,43.962,44.156,176110.66419741,0
+XSLV.US,D,20190805,000000,43.7121,43.8865,42.6715,43.1771,325552.55310418,0
+XSLV.US,D,20190806,000000,43.4446,43.5593,43.0575,43.4731,263641.43826384,0
+XSLV.US,D,20190807,000000,43.1683,43.7601,42.9135,43.6572,323273.68523245,0
+XSLV.US,D,20190808,000000,43.8689,44.4676,43.8689,44.4127,188217.3411174,0
+XSLV.US,D,20190809,000000,44.3304,44.348,43.9796,44.1726,170676.28380469,0
+XSLV.US,D,20190812,000000,43.9983,44.2265,43.8179,43.8865,129414.7939158,0
+XSLV.US,D,20190813,000000,43.8512,44.4646,43.8512,44.1178,212858.30160236,0
+XSLV.US,D,20190814,000000,43.6474,43.6612,43.1967,43.3074,329845.96874966,0
+XSLV.US,D,20190815,000000,43.3809,43.5935,43.2516,43.3809,263249.55055102,0
+XSLV.US,D,20190816,000000,43.5739,44.1825,43.4701,44.1089,206619.7349656,0
+XSLV.US,D,20190819,000000,44.4872,44.594,44.348,44.3951,187427.44244623,0
+XSLV.US,D,20190820,000000,44.3666,44.3666,44.0071,44.0071,598794.21979138,0
+XSLV.US,D,20190821,000000,44.3118,44.4127,44.0835,44.1726,259472.52861045,0
+XSLV.US,D,20190822,000000,44.2922,44.3951,43.9816,44.1913,305289.71316097,0
+XSLV.US,D,20190823,000000,44.0452,44.2275,43.0223,43.1242,303065.95449885,0
+XSLV.US,D,20190826,000000,43.3986,43.5573,43.1967,43.5573,311447.65706513,0
+XSLV.US,D,20190827,000000,43.7415,43.7523,43.0771,43.087,198409.48327367,0
+XSLV.US,D,20190828,000000,43.0124,43.621,42.9233,43.3809,264962.0182128,0
+XSLV.US,D,20190829,000000,43.6925,43.9796,43.6925,43.8689,229944.19766527,0
+XSLV.US,D,20190830,000000,44.0364,44.1452,43.6807,43.8042,143554.38834608,0
+XSLV.US,D,20190903,000000,43.5739,43.7954,43.3172,43.5083,299985.96200585,0
+XSLV.US,D,20190904,000000,43.8042,43.8689,43.6563,43.7857,270508.6581066,0
+XSLV.US,D,20190905,000000,44.1726,44.7273,44.1276,44.256,304800.87406085,0
+XSLV.US,D,20190906,000000,44.3392,44.4215,44.156,44.1825,598205.36768122,0
+XSLV.US,D,20190909,000000,44.256,44.7782,44.155,44.7077,274136.68107301,0
+XSLV.US,D,20190910,000000,44.7077,45.0104,44.5616,44.9654,237992.1833511,0
+XSLV.US,D,20190911,000000,45.0585,45.6601,44.8654,45.6297,426527.93323517,0
+XSLV.US,D,20190912,000000,45.665,45.8316,45.3858,45.6748,161779.2080744,0
+XSLV.US,D,20190913,000000,45.8414,46.1089,45.717,45.7757,233857.97208895,0
+XSLV.US,D,20190916,000000,45.7022,45.9433,45.6102,45.7306,277519.77421891,0
+XSLV.US,D,20190917,000000,45.665,45.86,45.5347,45.8414,183651.44104659,0
+XSLV.US,D,20190918,000000,45.8786,45.8972,45.5004,45.7022,181085.80117668,0
+XSLV.US,D,20190919,000000,45.8042,46.0951,45.5641,45.5827,203187.6558556,0
+XSLV.US,D,20190920,000000,45.5641,45.813,45.2691,45.4171,179871.35748327,0
+XSLV.US,D,20190923,000000,45.3348,45.5925,45.2564,45.3613,257998.86752368,0
+XSLV.US,D,20190924,000000,45.4641,45.5749,44.9938,45.0732,201703.78935963,0
+XSLV.US,D,20190925,000000,45.0928,45.7522,45.0643,45.6758,152115.70611408,0
+XSLV.US,D,20190926,000000,45.6571,45.6669,45.3495,45.4082,185272.06002568,0
+XSLV.US,D,20190927,000000,45.5573,45.6974,45.1996,45.4171,192163.77285048,0
+XSLV.US,D,20190930,000000,45.4563,45.5739,45.278,45.278,701746.38768213,0
+XSLV.US,D,20191001,000000,45.52,45.6659,44.5666,44.6754,248617.03485695,0
+XSLV.US,D,20191002,000000,44.5195,44.6019,44.1403,44.4911,250272.35222728,0
+XSLV.US,D,20191003,000000,44.4636,44.5714,44.009,44.4911,201007.78045299,0
+XSLV.US,D,20191004,000000,44.5754,44.9762,44.4911,44.9457,151130.88412741,0
+XSLV.US,D,20191007,000000,44.889,45.177,44.7429,44.9634,227821.47255412,0
+XSLV.US,D,20191008,000000,44.7331,44.7331,44.3578,44.4362,285737.16969726,0
+XSLV.US,D,20191009,000000,44.6754,44.7077,44.3343,44.4265,191395.30553861,0
+XSLV.US,D,20191010,000000,44.4911,44.7429,44.4911,44.4911,361267.40309927,0
+XSLV.US,D,20191011,000000,44.9457,45.472,44.8135,44.9996,270719.9100768,0
+XSLV.US,D,20191014,000000,44.9173,44.9517,44.7714,44.9271,134008.24859142,0
+XSLV.US,D,20191015,000000,44.9996,45.3525,44.8713,45.1212,147052.8026158,0
+XSLV.US,D,20191016,000000,45.0928,45.3485,45.0477,45.1496,186352.81285871,0
+XSLV.US,D,20191017,000000,45.325,45.6307,45.2858,45.6307,201696.64557319,0
+XSLV.US,D,20191018,000000,45.4808,45.7326,45.371,45.6856,221995.20444857,0
+XSLV.US,D,20191021,000000,46.0276,46.2882,46.0001,46.15,245898.31384921,0
+XSLV.US,D,20191022,000000,46.2324,46.3196,46.008,46.15,323906.42060212,0
+XSLV.US,D,20191023,000000,46.2137,46.3402,46.1364,46.3078,223653.58344165,0
+XSLV.US,D,20191024,000000,46.4264,46.4264,45.9727,46.0736,165397.02563162,0
+XSLV.US,D,20191025,000000,46.0648,46.2588,46.0001,46.0001,171978.4940171,0
+XSLV.US,D,20191028,000000,46.1569,46.5097,46.1226,46.3078,230882.07476966,0
+XSLV.US,D,20191029,000000,46.2686,46.7478,46.2422,46.6488,179944.83642943,0
+XSLV.US,D,20191030,000000,46.6292,46.8153,46.3617,46.7419,139427.32087037,0
+XSLV.US,D,20191031,000000,46.6752,46.6752,46.1284,46.4921,323238.98684121,0
+XSLV.US,D,20191101,000000,46.7145,46.8516,46.6115,46.7703,203797.93932505,0
+XSLV.US,D,20191104,000000,47.0201,47.075,46.7331,46.8173,271246.50919091,0
+XSLV.US,D,20191105,000000,46.9271,47.0496,46.6977,46.8075,287990.52404602,0
+XSLV.US,D,20191106,000000,46.7703,46.8614,46.6007,46.7516,153789.39322095,0
+XSLV.US,D,20191107,000000,46.9722,47.0339,46.4636,46.6106,395236.10758226,0
+XSLV.US,D,20191108,000000,46.4832,46.6292,46.4538,46.5292,247697.5274891,0
+XSLV.US,D,20191111,000000,46.3989,46.6194,46.395,46.6194,146116.96659324,0
+XSLV.US,D,20191112,000000,46.6851,46.7703,46.5185,46.5194,200339.32615117,0
+XSLV.US,D,20191113,000000,46.344,46.5194,46.202,46.3891,179706.02985442,0
+XSLV.US,D,20191114,000000,46.3617,46.6331,46.3617,46.4734,162540.53159984,0
+XSLV.US,D,20191115,000000,46.7331,46.7331,46.3705,46.5292,229903.37602852,0
+XSLV.US,D,20191118,000000,46.539,46.639,46.445,46.5851,209768.10370016,0
+XSLV.US,D,20191119,000000,46.6654,46.8428,46.6115,46.7047,212930.76000759,0
+XSLV.US,D,20191120,000000,46.5468,46.7242,46.344,46.5097,290218.3648718,0
+XSLV.US,D,20191121,000000,46.5753,46.7331,46.103,46.1765,299993.10579228,0
+XSLV.US,D,20191122,000000,46.3166,46.3166,46.008,46.1765,169895.57000179,0
+XSLV.US,D,20191125,000000,46.2588,46.9359,46.2137,46.7889,212390.89386153,0
+XSLV.US,D,20191126,000000,46.8173,47.028,46.7438,46.7516,356632.10624598,0
+XSLV.US,D,20191127,000000,46.8712,47.1858,46.8516,47.0103,332372.82806467,0
+XSLV.US,D,20191129,000000,46.9722,47.028,46.8261,46.8438,80577.828786499,0
+XSLV.US,D,20191202,000000,46.9271,46.9271,46.4019,46.445,199455.53771547,0
+XSLV.US,D,20191203,000000,46.3078,46.3342,46.0834,46.3342,284081.85232693,0
+XSLV.US,D,20191204,000000,46.4636,46.7889,46.4264,46.5468,193802.76156611,0
+XSLV.US,D,20191205,000000,46.6292,46.7331,46.5234,46.6488,514748.59296272,0
+XSLV.US,D,20191206,000000,47.0015,47.3073,47.0015,47.028,218395.75662788,0
+XSLV.US,D,20191209,000000,47.0103,47.1073,46.9536,47.028,360176.44485705,0
+XSLV.US,D,20191210,000000,47.0564,47.075,46.88,46.9624,184467.87378164,0
+XSLV.US,D,20191211,000000,47.0476,47.2328,46.7654,46.8261,324625.90194989,0
+XSLV.US,D,20191212,000000,46.8712,47.3523,46.7801,47.0201,199434.10635617,0
+XSLV.US,D,20191213,000000,46.9722,47.0476,46.6007,46.8261,437918.19043014,0
+XSLV.US,D,20191216,000000,47.1123,47.3073,46.8261,47.1584,260268.55052715,0
+XSLV.US,D,20191217,000000,47.2612,47.4366,47.2201,47.3984,208690.41248988,0
+XSLV.US,D,20191218,000000,47.5189,47.6042,47.3523,47.5111,127512.50564311,0
+XSLV.US,D,20191219,000000,47.5561,47.6228,47.4924,47.5944,155637.59282493,0
+XSLV.US,D,20191220,000000,47.7884,47.8354,47.6493,47.6953,151287.02688799,0
+XSLV.US,D,20191223,000000,47.8541,47.8541,47.3572,47.3856,233853.88992528,0
+XSLV.US,D,20191224,000000,47.4709,47.4709,47.3219,47.4425,80823.779147935,0
+XSLV.US,D,20191226,000000,47.4807,47.5091,47.3514,47.4425,92080.345482541,0
+XSLV.US,D,20191227,000000,47.5836,47.5836,47.3494,47.4611,509424.43098923,0
+XSLV.US,D,20191230,000000,47.5355,47.5542,47.3033,47.5003,179528.45573455,0
+XSLV.US,D,20191231,000000,47.4611,47.6914,47.4053,47.564,171876.43992522,0
+XSLV.US,D,20200102,000000,47.7894,47.7894,47.0966,47.3768,476708.95075456,0
+XSLV.US,D,20200103,000000,47.1064,47.5552,47.0702,47.5453,288581.41723801,0
+XSLV.US,D,20200106,000000,47.3494,47.4905,47.0692,47.3582,369208.23198862,0
+XSLV.US,D,20200107,000000,47.2661,47.3856,46.9193,46.9564,269508.52800615,0
+XSLV.US,D,20200108,000000,47.0133,47.2445,46.9564,47.1064,192040.2873993,0
+XSLV.US,D,20200109,000000,47.2573,47.3582,47.0692,47.126,400573.53658769,0
+XSLV.US,D,20200110,000000,47.1348,47.176,46.8399,47.0407,242902.00571155,0
+XSLV.US,D,20200113,000000,47.0966,47.5091,47.0231,47.5091,206225.80617093,0
+XSLV.US,D,20200114,000000,47.3954,47.5453,47.2377,47.4249,227321.40750389,0
+XSLV.US,D,20200115,000000,47.3856,47.6953,47.3856,47.5738,233240.54483306,0
+XSLV.US,D,20200116,000000,47.7982,48.1392,47.7982,48.0687,188833.74783237,0
+XSLV.US,D,20200117,000000,48.1637,48.2038,48.004,48.097,301855.59296913,0
+XSLV.US,D,20200121,000000,47.9844,48.0216,47.8002,47.8922,202422.25016648,0
+XSLV.US,D,20200122,000000,47.9677,48.0657,47.803,47.902,181186.83472763,0
+XSLV.US,D,20200123,000000,47.8168,48.0481,47.6218,47.9844,251654.16463137,0
+XSLV.US,D,20200124,000000,48.0402,48.0402,47.2377,47.4611,238276.91426745,0
+XSLV.US,D,20200127,000000,47.0231,47.3758,46.9751,47.171,461993.77124606,0
+XSLV.US,D,20200128,000000,47.3219,47.4415,47.2191,47.2377,190914.63076585,0
+XSLV.US,D,20200129,000000,47.3406,47.3406,46.9564,46.9849,172104.02055012,0
+XSLV.US,D,20200130,000000,46.7899,47.1348,46.6949,47.1348,216730.23384836,0
+XSLV.US,D,20200131,000000,46.9467,46.9652,46.3039,46.3676,353584.77106237,0
+XSLV.US,D,20200203,000000,46.5743,46.9329,46.5743,46.8438,221947.23902538,0
+XSLV.US,D,20200204,000000,47.2093,47.3307,47.1064,47.1534,190482.94195718,0
+XSLV.US,D,20200205,000000,47.4425,47.806,47.2848,47.7139,303622.14929961,0
+XSLV.US,D,20200206,000000,47.8629,47.9667,47.6522,47.6855,228422.57115531,0
+XSLV.US,D,20200207,000000,47.5453,47.6316,47.1965,47.3131,378723.75551572,0
+XSLV.US,D,20200210,000000,47.2377,47.3954,47.2063,47.3768,216238.33312549,0
+XSLV.US,D,20200211,000000,47.5453,47.8727,47.4974,47.5738,229964.60848365,0
+XSLV.US,D,20200212,000000,47.808,47.808,47.5581,47.7051,255948.60081776,0
+XSLV.US,D,20200213,000000,47.5934,48.1637,47.5934,48.0882,200805.71335106,0
+XSLV.US,D,20200214,000000,48.1353,48.2293,47.9481,48.0784,205967.60931847,0
+XSLV.US,D,20200218,000000,47.9765,48.0687,47.6581,47.8364,258409.12497304,0
+XSLV.US,D,20200219,000000,47.9481,48.0402,47.6581,47.6581,206898.34263644,0
+XSLV.US,D,20200220,000000,47.613,47.9667,47.4905,47.902,384143.84833558,0
+XSLV.US,D,20200221,000000,47.8364,47.9216,47.5179,47.7796,192303.58695636,0
+XSLV.US,D,20200224,000000,47.276,47.276,46.7075,46.9095,415419.34533379,0
+XSLV.US,D,20200225,000000,46.9947,47.0614,45.4337,45.5455,410245.20287536,0
+XSLV.US,D,20200226,000000,45.7326,46.153,45.227,45.2642,1268743.6140658,0
+XSLV.US,D,20200227,000000,44.6459,45.2417,43.5827,43.5827,742753.76288223,0
+XSLV.US,D,20200228,000000,42.6293,43.135,41.7504,42.3295,1164181.0326051,0
+XSLV.US,D,20200302,000000,42.5353,43.8532,42.208,43.8532,519114.46701344,0
+XSLV.US,D,20200303,000000,43.9277,44.6127,42.7185,43.0958,447054.07273543,0
+XSLV.US,D,20200304,000000,43.6759,44.3118,43.2261,44.2354,268224.68753027,0
+XSLV.US,D,20200305,000000,43.4417,43.526,42.4784,42.9733,333138.23375378,0
+XSLV.US,D,20200306,000000,41.9454,42.7234,41.5231,42.5441,568821.9535465,0
+XSLV.US,D,20200309,000000,40.3962,40.3962,38.5433,38.5815,1212137.2709215,0
+XSLV.US,D,20200310,000000,39.7387,39.8063,37.973,39.6182,1035281.6118533,0
+XSLV.US,D,20200311,000000,38.7471,38.9362,36.8598,37.2165,704599.82009116,0
+XSLV.US,D,20200312,000000,34.8227,35.6154,32.6503,32.7111,1779318.1946705,0
+XSLV.US,D,20200313,000000,34.4582,35.3489,32.617,35.3185,1228917.0047087,0
+XSLV.US,D,20200316,000000,32.1858,32.4994,29.8685,29.8685,1422961.6344727,0
+XSLV.US,D,20200317,000000,30.5593,32.0085,29.2325,31.7851,1041174.2151186,0
+XSLV.US,D,20200318,000000,29.989,30.5593,27.3816,28.5887,1256153.2007503,0
+XSLV.US,D,20200319,000000,28.2037,30.3633,27.2229,29.6255,995372.33868188,0
+XSLV.US,D,20200320,000000,30.0263,30.6445,27.6246,27.7363,1410532.4666223,0
+XSLV.US,D,20200323,000000,27.798,27.9028,26.0332,26.773,1463949.6193953,0
+XSLV.US,D,20200324,000000,27.9028,28.5789,27.503,28.4731,1201177.6819942,0
+XSLV.US,D,20200325,000000,28.5956,30.4006,28.0861,29.1287,1579119.7031661,0
+XSLV.US,D,20200326,000000,29.4981,32.3191,29.4981,31.9664,1162326.7097556,0
+XSLV.US,D,20200327,000000,31.0953,32.2045,30.5338,31.1981,779553.44787403,0
+XSLV.US,D,20200330,000000,31.3138,31.7586,30.4887,31.646,579709.0840685,0
+XSLV.US,D,20200331,000000,31.5294,31.7782,30.8336,31.4745,768002.9657548,0
+XSLV.US,D,20200401,000000,30.2781,30.4378,28.8484,29.1943,922449.58732747,0
+XSLV.US,D,20200402,000000,29.0336,30.1722,28.625,29.3276,844813.97800993,0
+XSLV.US,D,20200403,000000,29.0797,29.3159,27.503,28.0537,650964.27156155,0
+XSLV.US,D,20200406,000000,29.1747,30.181,29.1747,30.0203,1109175.9181625,0
+XSLV.US,D,20200407,000000,31.1981,31.9497,30.1722,30.3721,872126.71462036,0
+XSLV.US,D,20200408,000000,30.7905,31.9664,30.7239,31.694,436852.74571089,0
+XSLV.US,D,20200409,000000,32.5465,34.0006,32.5465,33.9712,885404.97251515,0
+XSLV.US,D,20200413,000000,33.8859,33.8859,32.1389,32.4916,470270.35809771,0
+XSLV.US,D,20200414,000000,33.0972,33.5714,32.377,32.809,752101.91769864,0
+XSLV.US,D,20200415,000000,31.8243,31.8537,30.9895,31.1051,860954.85318201,0
+XSLV.US,D,20200416,000000,31.2276,31.3883,29.8969,30.4868,620073.51848973,0
+XSLV.US,D,20200417,000000,31.5382,32.1957,31.5166,31.9105,776328.53857055,0
+XSLV.US,D,20200420,000000,31.2941,31.5764,30.5515,30.9699,716241.13035216,0
+XSLV.US,D,20200421,000000,30.1056,30.8003,29.9018,30.6485,535323.71842709,0
+XSLV.US,D,20200422,000000,31.1051,31.2746,30.3074,30.4671,641604.89079504,0
+XSLV.US,D,20200423,000000,30.5142,31.3402,30.5054,30.7239,935426.7856512,0
+XSLV.US,D,20200424,000000,30.8474,31.1149,30.4006,30.819,459876.14883951,0
+XSLV.US,D,20200427,000000,31.1051,32.5279,31.0208,32.1203,750209.83483515,0
+XSLV.US,D,20200428,000000,32.861,33.5274,32.6239,33.2216,714153.10363224,0
+XSLV.US,D,20200429,000000,34.1721,35.5302,33.9908,34.9795,632885.38918463,0
+XSLV.US,D,20200430,000000,34.3622,34.4748,33.1922,33.3725,824023.51841169,0
+XSLV.US,D,20200501,000000,32.5944,32.7679,31.6165,32.0732,418165.62094634,0
+XSLV.US,D,20200504,000000,31.6656,31.8634,31.1502,31.646,416150.05263167,0
+XSLV.US,D,20200505,000000,32.1574,32.5837,31.4069,31.5215,438779.52696562,0
+XSLV.US,D,20200506,000000,31.6842,31.8821,30.6955,30.7425,488735.00494196,0
+XSLV.US,D,20200507,000000,31.0953,31.5382,30.9699,31.0855,1073400.8562531,0
+XSLV.US,D,20200508,000000,31.5676,32.2996,31.5294,32.2712,675125.57781466,0
+XSLV.US,D,20200511,000000,31.8439,31.8821,30.9052,31.2178,448510.38462659,0
+XSLV.US,D,20200512,000000,31.35,31.35,29.7362,29.7362,643429.61795789,0
+XSLV.US,D,20200513,000000,29.4804,29.6608,28.092,28.4633,648056.75048383,0
+XSLV.US,D,20200514,000000,27.9224,28.7857,27.0288,28.7671,1038501.4184522,0
+XSLV.US,D,20200515,000000,28.5789,28.9003,28.2645,28.8436,558381.81994696,0
+XSLV.US,D,20200518,000000,29.8499,30.7141,29.745,30.5799,662675.99914595,0
+XSLV.US,D,20200519,000000,30.4202,30.5338,29.9263,29.9263,772052.47212069,0
+XSLV.US,D,20200520,000000,30.3623,30.865,30.2781,30.6671,631756.67092841,0
+XSLV.US,D,20200521,000000,30.6485,30.8944,30.4671,30.6387,422663.14477559,0
+XSLV.US,D,20200522,000000,30.6671,30.7141,30.3163,30.6857,487248.07682324,0
+XSLV.US,D,20200526,000000,31.5872,32.0125,31.4843,31.7979,534054.16552408,0
+XSLV.US,D,20200527,000000,32.3475,33.1168,31.987,33.0325,482357.64474024,0
+XSLV.US,D,20200528,000000,33.3549,33.4206,32.0536,32.2055,361104.11655226,0
+XSLV.US,D,20200529,000000,31.8537,32.0712,31.3971,31.8634,321182.59688978,0
+XSLV.US,D,20200601,000000,31.9017,32.3191,31.8439,31.9301,544841.28303602,0
+XSLV.US,D,20200602,000000,32.0438,32.2996,31.9301,32.0928,466065.72951217,0
+XSLV.US,D,20200603,000000,32.4426,33.25,32.4426,32.9933,518404.17053395,0
+XSLV.US,D,20200604,000000,32.7453,33.4499,32.5749,33.2873,1071979.2427532,0
+XSLV.US,D,20200605,000000,34.466,34.9501,34.1721,34.5601,793445.05086103,0
+XSLV.US,D,20200608,000000,34.855,35.0441,34.6229,34.855,720323.29402745,0
+XSLV.US,D,20200609,000000,34.3808,34.6796,33.981,34.2838,463724.60864439,0
+XSLV.US,D,20200610,000000,34.1809,34.2466,33.2589,33.2687,771587.1054617,0
+XSLV.US,D,20200611,000000,32.1858,32.1957,31.0463,31.0953,1042238.6392969,0
+XSLV.US,D,20200612,000000,32.0438,32.182,30.7601,31.4843,618096.73072998,0
+XSLV.US,D,20200615,000000,30.6671,32.3289,30.6406,32.035,508661.06638196,0
+XSLV.US,D,20200616,000000,33.003,33.1549,32.1301,32.6817,465851.41591921,0
+XSLV.US,D,20200617,000000,32.6337,32.7699,32.0928,32.1486,523414.00590444,0
+XSLV.US,D,20200618,000000,31.8537,32.3946,31.8537,32.1026,455179.61953109,0
+XSLV.US,D,20200619,000000,32.4916,32.4916,31.5029,31.7126,492883.50377697,0
+XSLV.US,D,20200622,000000,31.6283,31.885,31.304,31.8566,293418.78119323,0
+XSLV.US,D,20200623,000000,32.1624,32.3534,31.7616,31.8087,387640.22152346,0
+XSLV.US,D,20200624,000000,31.3795,31.5783,30.7503,30.9983,870454.04805441,0
+XSLV.US,D,20200625,000000,30.7886,31.3981,30.6925,31.3795,613391.01655329,0
+XSLV.US,D,20200626,000000,31.2178,31.3696,30.6357,30.7308,704836.58558432,0
+XSLV.US,D,20200629,000000,31.1139,31.9899,31.0943,31.9145,327520.15599566,0
+XSLV.US,D,20200630,000000,31.7998,32.4583,31.744,32.3152,346157.27425518,0
+XSLV.US,D,20200701,000000,32.3632,32.52,31.6959,31.791,362791.07069107,0
+XSLV.US,D,20200702,000000,32.3054,32.5347,31.8087,31.8752,320432.49931445,0
+XSLV.US,D,20200706,000000,32.4387,32.4876,31.8566,31.9801,277449.35689551,0
+XSLV.US,D,20200707,000000,31.648,31.7959,31.2941,31.3608,457920.79243905,0
+XSLV.US,D,20200708,000000,31.304,31.5313,30.817,31.2374,809319.5648533,0
+XSLV.US,D,20200709,000000,31.1795,31.2941,30.3682,30.6455,492131.36511979,0
+XSLV.US,D,20200710,000000,30.7308,31.3893,30.721,31.3696,382851.84353235,0
+XSLV.US,D,20200713,000000,31.6381,31.9899,31.3226,31.3226,511873.7291944,0
+XSLV.US,D,20200714,000000,31.1981,31.6578,31.1678,31.6283,411986.24568288,0
+XSLV.US,D,20200715,000000,32.2476,32.7346,32.1349,32.4876,633423.21424885,0
+XSLV.US,D,20200716,000000,32.2564,32.6112,32.1722,32.4093,386945.23315774,0
+XSLV.US,D,20200717,000000,32.276,32.6395,32.2564,32.3828,702816.93510597,0
+XSLV.US,D,20200720,000000,32.2476,32.276,31.8752,31.9801,333593.39500357,0
+XSLV.US,D,20200721,000000,32.2662,33.1461,32.2662,32.9639,8744140.5298171,0
+XSLV.US,D,20200722,000000,32.716,32.9609,32.4778,32.6307,506733.2645863,0
+XSLV.US,D,20200723,000000,32.6014,32.9639,32.6014,32.7728,416767.47988755,0
+XSLV.US,D,20200724,000000,32.6974,32.8679,32.2662,32.3349,322342.95191448,0
+XSLV.US,D,20200727,000000,32.3437,32.4778,32.085,32.4583,305003.9617037,0
+XSLV.US,D,20200728,000000,32.3251,32.7346,32.3251,32.4876,346737.96203799,0
+XSLV.US,D,20200729,000000,32.5435,33.1736,32.5435,33.107,407475.45482169,0
+XSLV.US,D,20200730,000000,32.6493,33.0217,32.5347,32.9541,411780.09641728,0
+XSLV.US,D,20200731,000000,32.811,32.8355,32.1526,32.763,377063.33544079,0
+XSLV.US,D,20200803,000000,32.8208,32.9727,32.5818,32.906,343938.61829767,0
+XSLV.US,D,20200804,000000,32.8306,33.1168,32.7533,33.0972,423604.08350274,0
+XSLV.US,D,20200805,000000,33.3931,34.0329,33.2216,33.9183,9243750.4187901,0
+XSLV.US,D,20200806,000000,33.8418,33.9095,33.5292,33.6988,334818.04410615,0
+XSLV.US,D,20200807,000000,33.5929,34.4631,33.5733,34.4435,311000.6601427,0
+XSLV.US,D,20200810,000000,34.4817,35.0726,34.4504,34.7297,612152.07987784,0
+XSLV.US,D,20200811,000000,34.9962,35.3793,34.614,34.7297,402907.51366904,0
+XSLV.US,D,20200812,000000,35.0343,35.1784,34.6042,34.7766,350530.29209234,0
+XSLV.US,D,20200813,000000,34.6042,34.7766,34.3191,34.3778,743763.07785094,0
+XSLV.US,D,20200814,000000,34.1672,34.614,34.1191,34.4151,606514.61184227,0
+XSLV.US,D,20200817,000000,34.4239,34.5003,34.2053,34.3582,345506.16914899,0
+XSLV.US,D,20200818,000000,34.2995,34.2995,33.9565,33.9947,723355.32109727,0
+XSLV.US,D,20200819,000000,34.0428,34.3191,33.9379,34.0045,488684.99843693,0
+XSLV.US,D,20200820,000000,33.6028,33.9565,33.6028,33.7664,342730.29784979,0
+XSLV.US,D,20200821,000000,33.6596,33.7752,33.4019,33.5929,305478.51323094,0
+XSLV.US,D,20200824,000000,33.7752,34.0329,33.636,34.0329,378700.28307458,0
+XSLV.US,D,20200825,000000,34.0995,34.2328,33.8203,33.9947,436344.51633331,0
+XSLV.US,D,20200826,000000,33.9565,34.0231,33.6988,33.7939,337702.09274275,0
+XSLV.US,D,20200827,000000,33.833,34.0721,33.7752,33.9095,283047.02383524,0
+XSLV.US,D,20200828,000000,34.0428,34.0428,33.7468,33.9849,384249.98459114,0
+XSLV.US,D,20200831,000000,33.8997,33.9751,33.6028,33.6028,311333.35648223,0
+XSLV.US,D,20200901,000000,33.5381,33.7841,33.4048,33.7664,211836.74014261,0
+XSLV.US,D,20200902,000000,33.7841,34.3867,33.7841,34.3093,356558.62729982,0
+XSLV.US,D,20200903,000000,34.1858,34.3582,33.4705,33.5929,314767.47667407,0
+XSLV.US,D,20200904,000000,34.0045,34.0045,33.1834,33.4607,252155.25022251,0
+XSLV.US,D,20200908,000000,33.1549,33.4019,32.7307,32.8022,310100.54305229,0
+XSLV.US,D,20200909,000000,33.0021,33.298,32.9158,33.0697,268927.84022334,0
+XSLV.US,D,20200910,000000,33.1266,33.1922,32.6014,32.6014,353485.77859325,0
+XSLV.US,D,20200911,000000,32.7072,32.8306,32.2486,32.4583,392777.62450881,0
+XSLV.US,D,20200914,000000,32.6689,32.9541,32.6112,32.8679,215100.430001,0
+XSLV.US,D,20200915,000000,32.9453,33.107,32.7248,32.7826,262425.97402953,0
+XSLV.US,D,20200916,000000,32.8493,33.2314,32.8306,32.8874,415602.02215826,0
+XSLV.US,D,20200917,000000,32.4965,32.7777,32.373,32.6112,338915.51589523,0
+XSLV.US,D,20200918,000000,32.6307,32.8894,32.1163,32.4681,263734.30748746,0
+XSLV.US,D,20200921,000000,31.8067,32.1526,31.0973,31.4127,349493.42251881,0
+XSLV.US,D,20200922,000000,31.4892,31.7117,31.2119,31.5274,354325.68376944,0
+XSLV.US,D,20200923,000000,31.4706,31.7488,30.8366,30.8366,287503.72602774,0
+XSLV.US,D,20200924,000000,30.8366,31.4657,30.723,31.058,1536349.8537992,0
+XSLV.US,D,20200925,000000,30.913,31.4029,30.913,31.3079,585771.0971263,0
+XSLV.US,D,20200928,000000,31.6636,32.084,31.6636,31.9586,647476.06270102,0
+XSLV.US,D,20200929,000000,31.8929,32.1055,31.6146,31.8439,431844.95142223,0
+XSLV.US,D,20200930,000000,31.9311,32.2917,31.6244,31.8634,539949.83041211,0
+XSLV.US,D,20201001,000000,31.9311,32.1143,31.6244,32.0566,604852.15068551,0
+XSLV.US,D,20201002,000000,31.5362,32.3534,31.5313,32.2388,577058.73930231,0
+XSLV.US,D,20201005,000000,32.4103,32.8777,32.4103,32.8336,340146.28824333,0
+XSLV.US,D,20201006,000000,33.0354,33.6096,32.9002,33.0158,668167.52983013,0
+XSLV.US,D,20201007,000000,33.1971,33.399,33.0354,33.2265,611333.60606095,0
+XSLV.US,D,20201008,000000,33.4577,33.7743,33.4284,33.7164,252077.68911267,0
+XSLV.US,D,20201009,000000,33.9369,34.028,33.7262,33.8408,417025.67674002,0
+XSLV.US,D,20201012,000000,33.8791,34.3113,33.8673,34.2524,304948.85249408,0
+XSLV.US,D,20201013,000000,34.0428,34.1965,33.6919,33.8027,297771.38821201,0
+XSLV.US,D,20201014,000000,33.8408,33.9947,33.5214,33.5264,283168.46820459,0
+XSLV.US,D,20201015,000000,33.1314,33.934,33.1314,33.8987,381044.46556511,0
+XSLV.US,D,20201016,000000,33.8506,34.0624,33.7743,33.8222,225287.46945268,0
+XSLV.US,D,20201019,000000,33.8703,34.0133,33.2745,33.3137,212870.54809338,0
+XSLV.US,D,20201020,000000,33.5067,33.7125,33.3519,33.4577,263356.7073475,0
+XSLV.US,D,20201021,000000,33.5352,33.7262,33.4773,33.5352,471380.70661739,0
+XSLV.US,D,20201022,000000,33.6478,33.9849,33.591,33.9849,269426.88473265,0
+XSLV.US,D,20201023,000000,34.1103,34.2426,33.9369,34.1486,280659.97862612,0
+XSLV.US,D,20201026,000000,33.7929,33.8056,33.3068,33.6292,274989.85328114,0
+XSLV.US,D,20201027,000000,33.6106,33.6675,33.2559,33.2745,276528.82898673,0
+XSLV.US,D,20201028,000000,32.6807,32.8708,32.3251,32.3349,510939.93425368,0
+XSLV.US,D,20201029,000000,32.2858,32.8806,32.0957,32.718,291637.93728988,0
+XSLV.US,D,20201030,000000,32.6327,32.8591,32.276,32.5259,471124.55084676,0
+XSLV.US,D,20201102,000000,32.814,33.0256,32.6033,32.9962,1527708.9338396,0
+XSLV.US,D,20201103,000000,33.448,33.9751,33.448,33.7831,366078.23299059,0
+XSLV.US,D,20201104,000000,33.5166,33.8506,33.1873,33.3607,572048.90393181,0
+XSLV.US,D,20201105,000000,33.6106,34.177,33.6106,33.9947,397698.67281937,0
+XSLV.US,D,20201106,000000,34.1005,34.2338,33.741,33.7654,363904.4808335,0
+XSLV.US,D,20201109,000000,35.2803,36.2406,34.7531,35.3479,491724.16929319,0
+XSLV.US,D,20201110,000000,35.5018,36.4316,35.2872,36.221,504524.81403796,0
+XSLV.US,D,20201111,000000,36.3464,36.3464,35.6537,36.0005,364144.30794942,0
+XSLV.US,D,20201112,000000,35.732,35.7947,35.001,35.3862,636792.01982187,0
+XSLV.US,D,20201113,000000,35.589,36.2602,35.5821,36.1162,235931.711236,0
+XSLV.US,D,20201116,000000,36.7119,36.999,36.5326,36.9706,295884.40805311,0
+XSLV.US,D,20201117,000000,36.6335,37.1087,36.3366,37.0177,256225.16740676,0
+XSLV.US,D,20201118,000000,37.0744,37.2205,36.414,36.414,394244.14180916,0
+XSLV.US,D,20201119,000000,36.3366,36.5277,36.0965,36.5091,280404.84339642,0
+XSLV.US,D,20201120,000000,36.3268,36.5267,36.1739,36.4414,783149.83407196,0
+XSLV.US,D,20201123,000000,36.6825,36.9902,36.5963,36.7971,299337.9185224,0
+XSLV.US,D,20201124,000000,37.1822,37.6888,37.046,37.5565,274777.58077003,0
+XSLV.US,D,20201125,000000,37.4684,37.4684,37.0842,37.2205,487112.34488102,0
+XSLV.US,D,20201127,000000,37.2205,37.2205,36.8344,37.1724,109654.06010465,0
+XSLV.US,D,20201130,000000,37.0265,37.0941,36.5375,36.6061,270722.97169956,0
+XSLV.US,D,20201201,000000,36.9804,37.2117,36.7354,36.8638,220465.41361125,0
+XSLV.US,D,20201202,000000,36.7305,36.9618,36.6061,36.903,198920.774274,0
+XSLV.US,D,20201203,000000,37.0451,37.2684,36.9648,37.0548,302797.55223721,0
+XSLV.US,D,20201204,000000,37.2205,37.9534,37.2205,37.9191,215289.23007099,0
+XSLV.US,D,20201207,000000,37.8054,37.9338,37.728,37.8447,162002.70653562,0
+XSLV.US,D,20201208,000000,37.6134,38.115,37.6134,38.1034,169949.65867049,0
+XSLV.US,D,20201209,000000,38.2464,38.4571,37.973,38.1788,335895.73531643,0
+XSLV.US,D,20201210,000000,37.9191,38.265,37.8064,38.1788,179400.88811969,0
+XSLV.US,D,20201211,000000,37.8809,38.2846,37.8633,38.1513,174036.92505037,0
+XSLV.US,D,20201214,000000,38.2748,38.5717,38.1317,38.1317,226409.04392247,0
+XSLV.US,D,20201215,000000,38.3611,38.9186,38.2552,38.9088,177610.85934808,0
+XSLV.US,D,20201216,000000,38.9871,39.0901,38.7402,38.8314,335773.27040617,0
+XSLV.US,D,20201217,000000,38.851,39.0901,38.7442,38.9676,195024.34904594,0
+XSLV.US,D,20201218,000000,38.8794,39.24,38.7442,38.7638,312310.01414154,0
+XSLV.US,D,20201221,000000,38.1386,38.5306,38.0024,38.3983,239898.55378745,0
+XSLV.US,D,20201222,000000,38.2924,38.5668,38.2924,38.4747,179320.26538711,0
+XSLV.US,D,20201223,000000,38.4747,38.949,38.4747,38.8314,183519.79126806,0
+XSLV.US,D,20201224,000000,38.8216,39.0067,38.7452,38.9196,70845.950584614,0
+XSLV.US,D,20201228,000000,39.3233,39.4987,39.1694,39.3135,182925.8364533,0
+XSLV.US,D,20201229,000000,39.4007,39.434,38.6599,38.8216,229597.21375287,0
+XSLV.US,D,20201230,000000,38.9097,39.2429,38.9097,39.044,172978.62411755,0
+XSLV.US,D,20201231,000000,39.1204,39.3772,38.8941,39.2851,185720.07748904,0
+XSLV.US,D,20210104,000000,39.3811,39.6319,38.5727,39.044,490168.8649329,0
+XSLV.US,D,20210105,000000,38.9196,39.7358,38.8882,39.4301,151157.4181913,0
+XSLV.US,D,20210106,000000,39.8063,41.5534,39.4007,41.33,434320.78369129,0
+XSLV.US,D,20210107,000000,41.4643,41.5946,41.0978,41.5329,633008.8746358,0
+XSLV.US,D,20210108,000000,41.6574,41.7063,40.8479,41.1948,349704.67448901,0
+XSLV.US,D,20210111,000000,40.7499,41.1851,40.7499,41.0596,352393.79981011,0
+XSLV.US,D,20210112,000000,41.136,41.5231,41.136,41.4839,251892.97120637,0
+XSLV.US,D,20210113,000000,41.4358,41.5515,41.089,41.1753,296234.45358827,0
+XSLV.US,D,20210114,000000,41.3486,41.8905,41.3486,41.7837,229532.91967498,0
+XSLV.US,D,20210115,000000,41.2821,41.3977,40.9156,41.1753,400276.55918031,0
+XSLV.US,D,20210119,000000,41.4643,41.5417,41.2624,41.4163,285060.55106808,0
+XSLV.US,D,20210120,000000,41.5035,41.7945,41.2624,41.5329,312981.53006613,0
+XSLV.US,D,20210121,000000,41.4261,41.4545,41.0018,41.1262,239584.22718446,0
+XSLV.US,D,20210122,000000,40.8186,41.5035,40.6657,41.4643,214904.48614459,0
+XSLV.US,D,20210125,000000,41.3114,41.8406,41.0791,41.4937,247769.98589433,0
+XSLV.US,D,20210126,000000,41.7259,41.7455,41.1654,41.3202,227041.77929214,0
+XSLV.US,D,20210127,000000,40.6549,40.9352,40.4227,40.6265,234933.62221739,0
+XSLV.US,D,20210128,000000,40.8675,40.8675,40.1248,40.163,309610.68341125,0
+XSLV.US,D,20210129,000000,40.2395,40.4991,39.5564,39.5839,302455.6710294,0
+XSLV.US,D,20210201,000000,39.9122,40.4012,39.4105,40.2688,222097.25854045,0
+XSLV.US,D,20210202,000000,40.5383,40.9489,40.4246,40.8284,165153.11635202,0
+XSLV.US,D,20210203,000000,40.8382,40.8675,40.3766,40.8382,140992.83063983,0
+XSLV.US,D,20210204,000000,40.9538,41.5035,40.9538,41.4261,177239.38245364,0
+XSLV.US,D,20210205,000000,41.7455,41.8209,41.4163,41.7357,243498.00160814,0
+XSLV.US,D,20210208,000000,42.0728,42.9586,42.067,42.9311,201780.32992854,0
+XSLV.US,D,20210209,000000,43.0174,43.8601,42.9684,43.721,346830.83126161,0
+XSLV.US,D,20210210,000000,43.9041,43.9041,43.0468,43.1713,269827.95731374,0
+XSLV.US,D,20210211,000000,43.422,43.721,42.8675,43.4025,755132.92422754,0
+XSLV.US,D,20210212,000000,43.1908,43.4417,43.1653,43.3741,319074.1593515,0
+XSLV.US,D,20210216,000000,43.5965,43.5965,43.0468,43.0654,164309.12901216,0
+XSLV.US,D,20210217,000000,42.7381,43.037,42.5745,42.9214,176768.91309005,0
+XSLV.US,D,20210218,000000,42.7381,42.9488,42.5441,42.6607,204053.07455475,0
+XSLV.US,D,20210219,000000,42.8136,43.2869,42.795,43.085,167025.80893806,0
+XSLV.US,D,20210222,000000,42.795,43.4122,42.795,43.326,200954.71232521,0
+XSLV.US,D,20210223,000000,43.0654,43.5279,42.988,43.3358,498329.11011979,0
+XSLV.US,D,20210224,000000,43.3358,44.1628,43.3358,44.0208,219906.15718774,0
+XSLV.US,D,20210225,000000,43.9816,44.2314,43.2673,43.3545,668997.22959714,0
+XSLV.US,D,20210226,000000,43.3545,43.4809,42.7283,42.9116,1023542.3296641,0
+XSLV.US,D,20210301,000000,43.4318,43.9875,43.4318,43.8278,500980.47542689,0
+XSLV.US,D,20210302,000000,43.7797,43.962,43.1713,43.1713,330844.05776827,0
+XSLV.US,D,20210303,000000,43.2673,43.9718,43.2379,43.4025,308994.27669629,0
+XSLV.US,D,20210304,000000,43.3741,43.7503,42.6803,42.8625,493051.89302857,0
+XSLV.US,D,20210305,000000,43.3447,43.9424,42.988,43.8464,286170.89958776,0
+XSLV.US,D,20210308,000000,43.9913,44.8105,43.9228,44.5499,342006.73433834,0
+XSLV.US,D,20210309,000000,44.7439,45.1486,44.6175,44.6558,296139.54328281,0
+XSLV.US,D,20210310,000000,44.8105,45.3994,44.7537,45.3024,450667.80812898,0
+XSLV.US,D,20210311,000000,45.4583,45.6112,45.3348,45.5631,288624.2799566,0
+XSLV.US,D,20210312,000000,45.5239,46.103,45.5239,46.0158,312859.06515587,0
+XSLV.US,D,20210315,000000,45.9864,45.9962,45.4583,45.9198,535146.14430721,0
+XSLV.US,D,20210316,000000,45.8238,45.8433,45.515,45.5817,192325.01831566,0
+XSLV.US,D,20210317,000000,45.4671,45.5719,45.1966,45.4759,194728.39217948,0
+XSLV.US,D,20210318,000000,45.273,45.8531,44.985,45.1094,186912.06928223,0
+XSLV.US,D,20210319,000000,44.9457,45.2339,44.7341,45.0526,231838.32161061,0
+XSLV.US,D,20210322,000000,45.0329,45.2349,44.4431,44.5676,156526.48396522,0
+XSLV.US,D,20210323,000000,44.2481,44.5009,43.4358,43.6112,419458.64629049,0
+XSLV.US,D,20210324,000000,43.861,44.4137,43.3104,43.3104,330441.96464625,0
+XSLV.US,D,20210325,000000,43.1271,43.9835,42.9517,43.814,1395880.5606508,0
+XSLV.US,D,20210326,000000,44.0943,44.8968,44.0943,44.8684,176191.28693,0
+XSLV.US,D,20210329,000000,44.6253,45.323,44.2285,44.2579,261639.13698112,0
+XSLV.US,D,20210330,000000,44.3069,44.5774,44.1903,44.4823,235560.23434154,0
+XSLV.US,D,20210331,000000,44.5676,44.7293,44.2677,44.4039,381461.86680091,0
+XSLV.US,D,20210401,000000,44.4431,44.8968,44.3324,44.887,192951.63043981,0
+XSLV.US,D,20210405,000000,45.2642,45.3034,45.0134,45.2349,137849.56460986,0
+XSLV.US,D,20210406,000000,45.226,45.4778,44.985,45.0427,5272635.8830433,0
+XSLV.US,D,20210407,000000,44.9948,45.178,44.4039,44.5107,452717.05429398,0
+XSLV.US,D,20210408,000000,44.5969,44.7998,44.3353,44.7626,181528.71593544,0
+XSLV.US,D,20210409,000000,44.7429,44.9261,44.5969,44.8488,146586.4154159,0
+XSLV.US,D,20210412,000000,45.0134,45.0996,44.8291,45.0624,128693.2714862,0
+XSLV.US,D,20210413,000000,44.9359,44.985,44.6548,44.8291,152035.08338149,0
+XSLV.US,D,20210414,000000,44.8684,45.4161,44.8684,45.1389,109007.03716212,0
+XSLV.US,D,20210415,000000,45.3328,45.42,45.0996,45.4004,216908.82850916,0
+XSLV.US,D,20210416,000000,45.6611,45.6611,45.3269,45.5739,126267.44572215,0
+XSLV.US,D,20210419,000000,45.3906,45.5455,44.8772,45.274,292356.39809674,0
+XSLV.US,D,20210420,000000,45.0702,45.2172,44.4823,44.7037,258207.05787112,0
+XSLV.US,D,20210421,000000,44.6155,45.323,44.6155,45.2936,208374.04480505,0
+XSLV.US,D,20210422,000000,45.3906,45.4377,44.9556,44.9752,280275.23469973,0
+XSLV.US,D,20210423,000000,45.1486,45.7287,45.1124,45.5072,122468.9924223,0
+XSLV.US,D,20210426,000000,45.6513,45.7258,45.2074,45.2447,97812.723823563,0
+XSLV.US,D,20210427,000000,45.2545,45.2838,44.9752,45.08,202371.22312054,0
+XSLV.US,D,20210428,000000,44.9948,45.1486,44.8488,45.0996,238863.72529577,0
+XSLV.US,D,20210429,000000,45.2838,45.4289,44.9948,45.1584,201462.94170278,0
+XSLV.US,D,20210430,000000,44.887,45.0604,44.6351,44.6744,142030.72075428,0
+XSLV.US,D,20210503,000000,44.9261,45.4778,44.8968,45.2172,95748.169544786,0
+XSLV.US,D,20210504,000000,45.0134,45.1946,44.9066,45.0898,83082.236201288,0
+XSLV.US,D,20210505,000000,45.178,45.178,44.8213,44.9948,86826.600832445,0
+XSLV.US,D,20210506,000000,44.887,45.3427,44.7233,45.3427,135618.66216132,0
+XSLV.US,D,20210507,000000,45.2172,45.613,45.2172,45.5641,95164.42013922,0
+XSLV.US,D,20210510,000000,45.613,45.7483,45.0526,45.0526,368483.64793626,0
+XSLV.US,D,20210511,000000,44.3069,44.8389,44.0462,44.7331,179087.58205762,0
+XSLV.US,D,20210512,000000,44.5303,44.7331,43.8258,43.9101,131881.4413166,0
+XSLV.US,D,20210513,000000,43.958,45.3328,43.958,45.1682,149898.07069748,0
+XSLV.US,D,20210514,000000,45.4102,45.7385,45.325,45.6895,59003.593762605,0
+XSLV.US,D,20210517,000000,45.5455,45.6561,45.3515,45.517,65865.710900763,0
+XSLV.US,D,20210518,000000,45.4876,45.5455,45.0329,45.0329,75558.808547733,0
+XSLV.US,D,20210519,000000,44.5107,45.0232,44.3676,45.0232,83705.786702688,0
+XSLV.US,D,20210520,000000,44.985,45.3034,44.8517,45.2447,42668.815815942,0
+XSLV.US,D,20210521,000000,45.5455,45.6415,45.1584,45.3328,46320.311223487,0
+XSLV.US,D,20210524,000000,45.4298,45.6895,45.2936,45.5455,83784.368353438,0
+XSLV.US,D,20210525,000000,45.613,45.6895,45.129,45.1584,111356.32235725,0
+XSLV.US,D,20210526,000000,45.2349,45.6228,45.2349,45.5553,90885.2920666,0
+XSLV.US,D,20210527,000000,45.7189,45.9795,45.7091,45.7091,82369.898639951,0
+XSLV.US,D,20210528,000000,45.8365,45.9139,45.6435,45.7875,163026.3090772,0
+XSLV.US,D,20210601,000000,46.0188,46.3871,45.9316,46.2226,118809.33268741,0
+XSLV.US,D,20210602,000000,46.3969,46.4362,45.7581,45.9139,140916.29007092,0
+XSLV.US,D,20210603,000000,45.6895,45.8639,45.4778,45.8365,61572.295255279,0
+XSLV.US,D,20210604,000000,45.905,46.009,45.81,45.9316,69085.517499647,0
+XSLV.US,D,20210607,000000,45.9707,46.1226,45.9168,46.0873,40396.071189726,0
+XSLV.US,D,20210608,000000,46.1843,46.4841,46.1364,46.4067,163751.91367048,0
+XSLV.US,D,20210609,000000,46.4067,46.542,46.0873,46.1364,63819.526358525,0
+XSLV.US,D,20210610,000000,46.3588,46.3588,46.0109,46.0579,77595.808221702,0
+XSLV.US,D,20210611,000000,46.1549,46.4067,46.0677,46.2705,61024.264781872,0
+XSLV.US,D,20210614,000000,46.3294,46.4264,46.0677,46.2039,59629.185345842,0
+XSLV.US,D,20210615,000000,46.2039,46.3588,46.0384,46.2901,146761.94845393,0
+XSLV.US,D,20210616,000000,46.1941,46.3196,45.9609,46.0971,46107.018171454,0
+XSLV.US,D,20210617,000000,46.0286,46.0384,45.3848,45.6611,106668.9779171,0
+XSLV.US,D,20210618,000000,45.3132,45.4543,44.6744,44.7037,116492.70480167,0
+XSLV.US,D,20210621,000000,44.888,45.5141,44.888,45.3632,71044.956063785,0
+XSLV.US,D,20210622,000000,45.2956,45.5278,45.0682,45.4024,56646.144240127,0
+XSLV.US,D,20210623,000000,45.3926,45.5866,45.2564,45.2564,55936.868301546,0
+XSLV.US,D,20210624,000000,45.4513,45.6836,45.2672,45.6543,51709.787815786,0
+XSLV.US,D,20210625,000000,45.6924,46.101,45.6307,45.8786,73968.805796209,0
+XSLV.US,D,20210628,000000,46.003,46.003,45.3054,45.5573,370022.62364184,0
+XSLV.US,D,20210629,000000,45.5573,45.6787,45.3926,45.4024,62835.724912781,0
+XSLV.US,D,20210630,000000,45.325,45.6062,45.2888,45.4994,59282.201433443,0
+XSLV.US,D,20210701,000000,45.6258,45.8394,45.5601,45.7709,89471.842894031,0
+XSLV.US,D,20210702,000000,45.8394,45.8394,45.4798,45.5768,59566.932349795,0
+XSLV.US,D,20210706,000000,45.5376,45.6062,44.7233,45.276,67584.301808059,0
+XSLV.US,D,20210707,000000,45.1692,45.3445,44.9958,45.1496,58633.137409072,0
+XSLV.US,D,20210708,000000,44.5969,45.0858,44.4754,44.7331,74262.72158083,0
+XSLV.US,D,20210709,000000,45.0712,45.5072,45.0065,45.4513,107971.18812952,0
+XSLV.US,D,20210712,000000,45.3445,45.6738,45.2986,45.6641,52814.01308995,0
+XSLV.US,D,20210713,000000,45.4994,45.519,45.1006,45.1397,40685.904810671,0
+XSLV.US,D,20210714,000000,45.2662,45.3603,45.0144,45.1006,89430.00071636,0
+XSLV.US,D,20210715,000000,44.8586,45.2094,44.7802,45.1104,124943.80415044,0
+XSLV.US,D,20210716,000000,45.3632,45.373,44.8488,44.8684,307400.19178109,0
+XSLV.US,D,20210719,000000,44.257,44.5195,43.8689,44.1795,130754.76414222,0
+XSLV.US,D,20210720,000000,44.2667,45.4024,44.2667,45.0437,72422.686304193,0
+XSLV.US,D,20210721,000000,45.228,45.5357,45.179,45.228,99417.014147951,0
+XSLV.US,D,20210722,000000,45.1202,45.1202,44.6155,44.6842,139756.95558714,0
+XSLV.US,D,20210723,000000,44.8488,45.175,44.689,45.1594,89473.883975869,0
+XSLV.US,D,20210726,000000,45.179,45.5376,45.179,45.276,93055.982600934,0
+XSLV.US,D,20210727,000000,45.081,45.2368,44.888,45.0908,65046.216542949,0
+XSLV.US,D,20210728,000000,45.1986,45.567,44.9076,45.276,108928.45551137,0
+XSLV.US,D,20210729,000000,45.567,46.003,45.567,45.7904,68080.284694607,0
+XSLV.US,D,20210730,000000,45.6924,46.1589,45.6924,45.8786,122845.57202134,0
+XSLV.US,D,20210802,000000,46.0128,46.4214,45.6356,45.6924,43415.85176852,0
+XSLV.US,D,20210803,000000,45.8198,46.149,45.6641,46.1108,48354.249274698,0
+XSLV.US,D,20210804,000000,45.8002,45.9354,45.4818,45.4994,48634.898027375,0
+XSLV.US,D,20210805,000000,45.7316,46.1206,45.7316,46.0913,35433.180701495,0
+XSLV.US,D,20210806,000000,46.344,46.6145,46.3146,46.5371,105897.44898247,0
+XSLV.US,D,20210809,000000,46.4498,46.4498,46.2186,46.246,91154.714869169,0
+XSLV.US,D,20210810,000000,46.2853,46.5273,46.1687,46.3921,46005.98462049,0
+XSLV.US,D,20210811,000000,46.4695,46.6047,46.3264,46.6047,40460.365267612,0
+XSLV.US,D,20210812,000000,46.5665,46.6077,46.3568,46.5175,50384.105162236,0
+XSLV.US,D,20210813,000000,46.5371,46.6733,46.3823,46.6439,47259.208868803,0
+XSLV.US,D,20210816,000000,46.4695,46.7282,46.2755,46.6536,42895.375899921,0
+XSLV.US,D,20210817,000000,46.3342,46.6341,45.9864,46.344,51776.122975509,0
+XSLV.US,D,20210818,000000,46.3049,46.5371,45.9747,45.9835,65797.334659202,0
+XSLV.US,D,20210819,000000,45.712,45.9609,45.6631,45.908,57599.329458306,0
+XSLV.US,D,20210820,000000,45.8394,46.6243,45.7571,46.5273,25323.702359646,0
+XSLV.US,D,20210823,000000,46.7909,46.8576,46.5665,46.7223,88453.343057047,0
+XSLV.US,D,20210824,000000,46.6831,46.786,46.6037,46.6145,56386.926846746,0
+XSLV.US,D,20210825,000000,46.6439,46.8673,46.5665,46.6635,43938.368718957,0
+XSLV.US,D,20210826,000000,46.6145,46.6468,46.3538,46.3538,82930.175604384,0
+XSLV.US,D,20210827,000000,46.4498,47.4493,46.4498,47.371,43532.193433266,0
+XSLV.US,D,20210830,000000,47.4395,47.4395,47.2367,47.3533,60550.733795539,0
+XSLV.US,D,20210831,000000,47.276,47.417,46.9741,47.2367,45401.824396547,0
+XSLV.US,D,20210901,000000,47.371,47.5081,47.0525,47.4004,93197.837788651,0
+XSLV.US,D,20210902,000000,47.4886,47.6052,47.3141,47.566,55271.475622473,0
+XSLV.US,D,20210903,000000,47.3622,47.4788,47.2328,47.3435,43789.369744809,0
+XSLV.US,D,20210907,000000,47.3043,47.4199,46.8673,46.8869,71534.815704818,0
+XSLV.US,D,20210908,000000,46.7614,46.9741,46.7125,46.9644,106921.05152405,0
+XSLV.US,D,20210909,000000,46.8477,46.9055,46.4695,46.4695,146887.47498695,0
+XSLV.US,D,20210910,000000,46.6243,46.6243,45.9747,45.9747,122109.76201888,0
+XSLV.US,D,20210913,000000,46.2078,46.2559,45.8786,46.1589,76759.985209186,0
+XSLV.US,D,20210914,000000,46.2853,46.2853,45.6356,45.7513,83904.792181859,0
+XSLV.US,D,20210915,000000,45.7316,46.0521,45.6826,46.0128,50870.903180513,0
+XSLV.US,D,20210916,000000,45.9551,46.0324,45.5288,45.7611,64761.485626598,0
+XSLV.US,D,20210917,000000,45.7414,45.911,45.519,45.7513,77012.058816136,0
+XSLV.US,D,20210920,000000,45.0418,45.3622,44.7782,45.3044,162033.32276319,0
+XSLV.US,D,20210921,000000,45.5082,45.6258,45.178,45.2848,90818.956906876,0
+XSLV.US,D,20210922,000000,45.4505,46.0481,45.4505,45.7709,40997.169790912,0
+XSLV.US,D,20210923,000000,45.8982,46.5194,45.8982,46.2088,43602.610756664,0
+XSLV.US,D,20210924,000000,46.004,46.4911,46.004,46.2765,32085.80648776,0
+XSLV.US,D,20210927,000000,46.2863,47.0093,46.2863,46.6262,32512.392591827,0
+XSLV.US,D,20210928,000000,46.5488,46.5636,46.0677,46.1412,39435.742185115,0
+XSLV.US,D,20210929,000000,46.2176,46.6057,46.1697,46.442,30114.121432596,0
+XSLV.US,D,20210930,000000,46.6165,46.8065,45.81,45.81,48673.67858229,0
+XSLV.US,D,20211001,000000,45.9551,46.8105,45.8238,46.4714,55437.823792241,0
+XSLV.US,D,20211004,000000,46.4518,46.6704,46.2588,46.539,72078.764014551,0
+XSLV.US,D,20211005,000000,46.6165,46.881,46.4616,46.7242,21766.096716633,0
+XSLV.US,D,20211006,000000,46.3646,46.7242,45.9384,46.7242,39208.161560218,0
+XSLV.US,D,20211007,000000,46.8987,47.4474,46.8987,47.171,38444.796952938,0
+XSLV.US,D,20211008,000000,47.171,47.2044,46.9476,46.9476,80155.324846107,0
+XSLV.US,D,20211011,000000,46.977,47.1123,46.6556,46.6556,77530.493602897,0
+XSLV.US,D,20211012,000000,46.6556,47.0261,46.6468,46.8399,27094.340853801,0
+XSLV.US,D,20211013,000000,46.7732,46.8213,46.4518,46.8213,33240.038266948,0
+XSLV.US,D,20211014,000000,47.1319,47.3846,47.0976,47.3846,25548.221361787,0
+XSLV.US,D,20211015,000000,47.6483,47.8256,47.2916,47.2916,48241.989773628,0
+XSLV.US,D,20211018,000000,47.0554,47.366,46.977,47.2005,1393608.8365655,0
+XSLV.US,D,20211019,000000,47.3073,47.5856,47.0173,47.2201,66564.781430156,0
+XSLV.US,D,20211020,000000,47.1808,47.6669,47.1808,47.5894,38134.552513616,0
+XSLV.US,D,20211021,000000,47.4435,47.7453,47.4435,47.7061,51903.690590361,0
+XSLV.US,D,20211022,000000,47.7541,47.9775,47.7012,47.7453,33703.363844092,0
+XSLV.US,D,20211025,000000,47.7835,48.0941,47.6335,48.0069,53643.712856953,0
+XSLV.US,D,20211026,000000,48.0853,48.1715,47.8227,47.8227,37929.423788934,0
+XSLV.US,D,20211027,000000,47.7932,47.8373,47.2886,47.3171,33976.868810336,0
+XSLV.US,D,20211028,000000,47.4239,47.9403,47.1808,47.8912,38150.881168317,0
+XSLV.US,D,20211029,000000,47.8619,47.9971,47.6385,47.8423,35276.017399997,0
+XSLV.US,D,20211101,000000,47.9403,48.5909,47.9305,48.5135,50311.646756999,0
+XSLV.US,D,20211102,000000,48.6203,48.8006,48.4763,48.6487,39386.756221011,0
+XSLV.US,D,20211103,000000,48.5517,49.466,48.5517,49.1837,143149.2336013,0
+XSLV.US,D,20211104,000000,49.3405,49.6119,49.0965,49.2719,125939.85208722,0
+XSLV.US,D,20211105,000000,49.4953,50.3557,49.4953,50.1567,35784.24677757,0
+XSLV.US,D,20211108,000000,50.4487,50.4683,50.0391,50.0882,112399.31517628,0
+XSLV.US,D,20211109,000000,50.0686,50.2537,49.7971,50.0205,48904.320829944,0
+XSLV.US,D,20211110,000000,49.8844,50.2351,49.8549,50.1077,36373.098887731,0
+XSLV.US,D,20211111,000000,50.098,50.3507,49.8941,50.2635,93679.533102335,0
+XSLV.US,D,20211112,000000,50.3214,50.3507,50.1371,50.1862,31882.718844913,0
+XSLV.US,D,20211115,000000,50.2351,50.2724,50.0009,50.1665,73857.566836058,0
+XSLV.US,D,20211116,000000,50.0882,50.3214,50.0489,50.1077,35486.248829274,0
+XSLV.US,D,20211117,000000,49.9814,49.9814,49.6119,49.8549,34640.22040757,0
+XSLV.US,D,20211118,000000,49.9137,49.9814,49.4806,49.7089,110930.7567941,0
+XSLV.US,D,20211119,000000,49.4267,49.7187,49.4267,49.5149,75563.911252328,0
+XSLV.US,D,20211122,000000,49.7285,50.4781,49.6021,49.9814,72821.717803453,0
+XSLV.US,D,20211123,000000,49.9431,50.1175,49.8451,50.0686,32312.366571738,0
+XSLV.US,D,20211124,000000,49.8069,49.9716,49.7678,49.9618,117545.9030299,0
+XSLV.US,D,20211126,000000,49.0191,49.0191,47.8521,48.2116,106158.70745769,0
+XSLV.US,D,20211129,000000,48.7369,48.7369,48.0421,48.1343,47473.522461756,0
+XSLV.US,D,20211130,000000,47.7835,47.9403,47.2886,47.3073,164422.40905415,0
+XSLV.US,D,20211201,000000,48.0559,48.7173,47.1906,47.1906,62337.700944396,0
+XSLV.US,D,20211202,000000,47.1808,48.5419,47.1808,48.3479,158109.34293032,0
+XSLV.US,D,20211203,000000,48.4743,48.4939,47.9971,48.2215,102929.71599054,0
+XSLV.US,D,20211206,000000,48.6879,49.6698,48.6879,49.3973,201571.11904019,0
+XSLV.US,D,20211207,000000,49.7187,50.1077,49.466,49.6893,51915.937081387,0
+XSLV.US,D,20211208,000000,49.7089,49.8696,49.6511,49.8069,75889.463805432,0
+XSLV.US,D,20211209,000000,49.5247,49.6021,49.2719,49.3013,365164.84886824,0
+XSLV.US,D,20211210,000000,49.466,49.8451,49.2131,49.3689,65717.732467535,0
+XSLV.US,D,20211213,000000,49.1935,49.5708,48.9799,49.2621,68140.496608817,0
+XSLV.US,D,20211214,000000,48.9799,49.5923,48.8633,48.9408,69401.885184481,0
+XSLV.US,D,20211215,000000,48.9799,49.6021,48.7663,49.4855,38402.954775267,0
+XSLV.US,D,20211216,000000,49.6217,49.8922,48.9505,49.1739,94220.41978931,0
+XSLV.US,D,20211217,000000,48.9309,49.5825,48.8055,48.9505,76855.916055556,0
+XSLV.US,D,20211220,000000,48.4341,48.5086,47.7609,48.4429,245153.31897847,0
+XSLV.US,D,20211221,000000,48.7457,49.3023,48.5214,49.2532,57691.178141,0
+XSLV.US,D,20211222,000000,49.2337,49.7315,49.1867,49.7217,59415.892293809,0
+XSLV.US,D,20211223,000000,49.8383,50.0431,49.8383,49.9167,67839.437037765,0
+XSLV.US,D,20211227,000000,49.9265,50.5507,49.8676,50.535,37045.635353234,0
+XSLV.US,D,20211228,000000,50.5016,50.8426,50.5016,50.6878,36553.734630362,0
+XSLV.US,D,20211229,000000,50.7358,51.0092,50.6585,51.0092,36490.461093395,0
+XSLV.US,D,20211230,000000,50.9994,51.214,50.8142,50.8731,53643.712856953,0
+XSLV.US,D,20211231,000000,50.8731,51.0974,50.7074,50.824,41914.636076933,0
+XSLV.US,D,20220103,000000,50.9416,51.361,50.7074,51.0288,314415.39005707,0
+XSLV.US,D,20220104,000000,51.1847,51.605,51.1847,51.3022,81114.6333098,0
+XSLV.US,D,20220105,000000,51.312,51.5256,50.5212,50.58,133360.20510797,0
+XSLV.US,D,20220106,000000,50.6094,50.8642,50.5409,50.629,72404.316567656,0
+XSLV.US,D,20220107,000000,50.6976,50.6976,50.3066,50.3066,77035.531257269,0
+XSLV.US,D,20220110,000000,50.0724,50.1607,49.8187,50.1607,107988.53732513,0
+XSLV.US,D,20220111,000000,50.1509,50.1509,49.4973,50.0048,69763.156669744,0
+XSLV.US,D,20220112,000000,50.1018,50.2136,49.7119,49.8481,54614.247270752,0
+XSLV.US,D,20220113,000000,49.9265,50.3948,49.8971,49.9656,67173.023817774,0
+XSLV.US,D,20220114,000000,49.7217,50.0343,49.6139,49.995,52473.152423063,0
+XSLV.US,D,20220118,000000,49.6923,49.8187,49.1073,49.1945,69736.622605854,0
+XSLV.US,D,20220119,000000,49.3023,49.3023,48.4527,48.4527,1518132.1778573,0
+XSLV.US,D,20220120,000000,48.5605,48.9505,47.6531,47.7022,171092.66449957,0
+XSLV.US,D,20220121,000000,47.5355,48.5605,47.5355,47.5552,139797.77722389,0
+XSLV.US,D,20220124,000000,47.0584,48.2284,46.8144,48.102,95665.505730362,0
+XSLV.US,D,20220125,000000,47.6924,47.9844,46.7752,47.6237,273797.86148796,0
+XSLV.US,D,20220126,000000,47.9559,48.2234,46.447,46.833,142187.88405577,0
+XSLV.US,D,20220127,000000,47.126,47.4876,46.0236,46.1795,153381.17685342,0
+XSLV.US,D,20220128,000000,46.102,46.833,45.615,46.8242,84137.47551135,0
+XSLV.US,D,20220131,000000,46.6282,47.3798,46.5704,47.37,83893.566231751,0
+XSLV.US,D,20220201,000000,47.4092,47.4778,46.882,47.4582,308315.61698527,0
+XSLV.US,D,20220202,000000,47.4287,47.5552,47.126,47.468,78572.465881014,0
+XSLV.US,D,20220203,000000,47.1652,47.468,46.931,47.0093,253920.78601206,0
+XSLV.US,D,20220204,000000,46.8624,47.029,46.1118,46.6968,91098.585118634,0
+XSLV.US,D,20220207,000000,46.7752,46.9526,46.6478,46.7164,83047.537810048,0
+XSLV.US,D,20220208,000000,46.7948,47.5542,46.687,47.4876,86725.567281482,0
+XSLV.US,D,20220209,000000,47.7217,47.8677,47.4738,47.614,43734.260535192,0
+XSLV.US,D,20220210,000000,46.9506,47.6042,46.638,46.8045,111136.9060597,0
+XSLV.US,D,20220211,000000,46.8918,47.4189,46.7262,47.0486,97688.217831467,0
+XSLV.US,D,20220214,000000,47.175,47.468,46.7066,46.931,261870.79976969,0
+XSLV.US,D,20220215,000000,47.2436,47.6335,47.2436,47.4395,39839.876388968,0
+XSLV.US,D,20220216,000000,47.2239,47.8874,47.2239,47.7796,78191.804118294,0
+XSLV.US,D,20220217,000000,47.4189,47.4189,47.1161,47.3307,67824.128923983,0
+XSLV.US,D,20220218,000000,47.1554,47.5552,47.1456,47.2534,79216.427200791,0
+XSLV.US,D,20220222,000000,47.1064,47.273,46.6096,46.8624,96858.518064465,0
+XSLV.US,D,20220223,000000,46.9898,47.1652,46.15,46.1893,214989.19104085,0
+XSLV.US,D,20220224,000000,45.3603,46.2873,45.1946,46.248,110373.54145243,0
+XSLV.US,D,20220225,000000,46.3558,47.2632,46.3558,47.2044,107281.30246839,0
+XSLV.US,D,20220228,000000,46.7752,47.273,46.7556,47.1161,87707.327645389,0
+XSLV.US,D,20220301,000000,46.9702,47.126,46.1412,46.443,49296.208542771,0
+XSLV.US,D,20220302,000000,46.5508,47.6335,46.5508,47.4385,33271.675035431,0
+XSLV.US,D,20220303,000000,47.6042,47.7217,47.2632,47.6433,41042.07359134,0
+XSLV.US,D,20220304,000000,47.2044,47.6728,47.1161,47.6531,122485.321077,0
+XSLV.US,D,20220307,000000,47.5355,47.7501,47.0486,47.0868,41176.784992625,0
+XSLV.US,D,20220308,000000,47.126,47.5169,46.7213,46.7262,46101.915466859,0
+XSLV.US,D,20220309,000000,47.2632,47.4876,47.1064,47.1161,98220.940191092,0
+XSLV.US,D,20220310,000000,46.638,47.2436,46.542,47.1946,80305.344361173,0
+XSLV.US,D,20220311,000000,47.3602,47.5748,46.9506,46.98,24612.385339226,0
+XSLV.US,D,20220314,000000,47.1554,47.4189,46.9113,47.0191,50967.854567802,0
+XSLV.US,D,20220315,000000,47.2632,47.3896,46.8526,47.2044,28723.124160241,0
+XSLV.US,D,20220316,000000,47.4484,47.7992,47.0388,47.7698,53962.121623625,0
+XSLV.US,D,20220317,000000,47.5169,48.1755,47.5022,47.9559,175019.70595519,0
+XSLV.US,D,20220318,000000,47.8579,48.1216,47.5189,48.0922,70856.155993802,0
+XSLV.US,D,20220321,000000,48.102,48.5037,47.8683,48.0627,64011.388051265,0
+XSLV.US,D,20220322,000000,48.1705,48.5232,48.004,48.0823,76127.249839517,0
+XSLV.US,D,20220323,000000,47.906,47.9256,47.367,47.367,91175.125687546,0
+XSLV.US,D,20220324,000000,47.4846,47.7491,47.3475,47.6708,27923.020079885,0
+XSLV.US,D,20220325,000000,47.7002,48.2293,47.7002,48.1901,35803.637055028,0
+XSLV.US,D,20220328,000000,48.0529,48.102,47.8471,48.0236,141467.38216709,0
+XSLV.US,D,20220329,000000,48.3567,49.0212,48.3567,48.9544,127369.62991448,0
+XSLV.US,D,20220330,000000,48.925,49.2189,48.218,48.3469,28043.443908306,0
+XSLV.US,D,20220331,000000,48.3077,48.6212,48.0431,48.0431,133044.85796405,0
+XSLV.US,D,20220401,000000,48.1509,48.6703,48.0725,48.6685,32083.765405922,0
+XSLV.US,D,20220404,000000,48.6507,48.6507,47.9353,48.2,79143.968795554,0
+XSLV.US,D,20220405,000000,48.1705,48.2881,47.4552,47.4944,37137.484035928,0
+XSLV.US,D,20220406,000000,47.3181,47.661,47.1808,47.3768,37230.35325954,0
+XSLV.US,D,20220407,000000,47.3768,47.3768,46.8085,47.0241,33299.229640238,0
+XSLV.US,D,20220408,000000,46.9163,47.3082,46.6125,46.642,90956.729930918,0
+XSLV.US,D,20220411,000000,46.5244,46.9751,46.3871,46.4656,38053.92978103,0
+XSLV.US,D,20220412,000000,46.6321,47.0339,46.3497,46.4851,5026770.2265035,0
+XSLV.US,D,20220413,000000,46.5047,46.9751,46.4753,46.8869,82081.085559923,0
+XSLV.US,D,20220414,000000,46.9457,47.1221,46.6469,46.6616,53006.895323608,0
+XSLV.US,D,20220418,000000,46.5636,46.7987,46.2891,46.4656,36651.706558569,0
+XSLV.US,D,20220419,000000,46.4753,47.1842,46.4753,47.0632,33761.534676465,0
+XSLV.US,D,20220420,000000,47.3475,47.8864,47.3475,47.6218,25469.639711038,0
+XSLV.US,D,20220421,000000,47.8668,48.0431,47.3425,47.4259,43561.789119911,0
+XSLV.US,D,20220422,000000,47.2495,47.4357,46.6223,46.642,41316.599098503,0
+XSLV.US,D,20220425,000000,46.3969,46.642,45.7012,46.4264,74195.365880187,0
+XSLV.US,D,20220426,000000,46.1128,46.3088,45.4367,45.4563,68902.840675177,0
+XSLV.US,D,20220427,000000,45.4563,45.6922,45.1721,45.2113,75914.977328402,0
+XSLV.US,D,20220428,000000,45.4563,45.9662,45.0938,45.8751,36297.578859737,0
+XSLV.US,D,20220429,000000,45.7797,45.7992,44.6822,44.7116,43167.860325246,0
+XSLV.US,D,20220502,000000,44.7311,45.0643,43.9277,44.4372,110582.75234078,0
+XSLV.US,D,20220503,000000,44.447,45.0545,44.2903,44.8488,56326.714932535,0
+XSLV.US,D,20220504,000000,44.8586,45.8482,44.7311,45.7601,60655.849510177,0
+XSLV.US,D,20220505,000000,45.4759,45.4759,44.2903,44.6626,71764.437411554,0
+XSLV.US,D,20220506,000000,44.5157,44.7654,44.0262,44.4568,159044.15841196,0
+XSLV.US,D,20220509,000000,43.9963,44.4384,43.8394,44.0257,88367.617619866,0
+XSLV.US,D,20220510,000000,44.2706,44.4764,43.1215,43.5945,377334.7993252,0
+XSLV.US,D,20220511,000000,43.6141,44.3587,43.3398,43.4084,75308.776022622,0
+XSLV.US,D,20220512,000000,43.33,43.6338,42.9674,43.6338,85399.884627932,0
+XSLV.US,D,20220513,000000,43.8983,44.3392,43.7513,44.153,55745.006608807,0
+XSLV.US,D,20220516,000000,44.0845,44.3392,43.8797,44.1041,135909.51632319,0
+XSLV.US,D,20220517,000000,44.5548,45.1133,44.5352,45.0742,56838.005932865,0
+XSLV.US,D,20220518,000000,44.79,44.8586,44.0772,44.2119,70334.659584284,0
+XSLV.US,D,20220519,000000,43.9865,44.2314,43.6083,43.8101,47049.997980444,0
+XSLV.US,D,20220520,000000,44.1041,44.1041,43.1536,43.8394,142376.68412576,0
+XSLV.US,D,20220523,000000,44.1825,44.6332,44.0159,44.3294,159860.59114702,0
+XSLV.US,D,20220524,000000,44.1334,44.7213,43.6043,44.6528,127591.08729387,0
+XSLV.US,D,20220525,000000,44.545,45.084,44.545,44.8389,75588.404234379,0
+XSLV.US,D,20220526,000000,45.0643,45.515,45.0643,45.3387,41403.345076603,0
+XSLV.US,D,20220527,000000,45.4759,45.9659,45.4759,45.9659,50558.617659354,0
+XSLV.US,D,20220531,000000,45.711,45.8679,45.373,45.7306,162377.24505283,0
+XSLV.US,D,20220601,000000,45.8972,45.8972,45.0742,45.6228,58485.158975844,0
+XSLV.US,D,20220602,000000,45.5934,46.1618,45.3436,46.1618,48385.886043182,0
+XSLV.US,D,20220603,000000,45.8384,45.9218,45.5934,45.6327,105861.73005031,0
+XSLV.US,D,20220606,000000,45.9757,45.9805,45.7016,45.8395,30830.541157609,0
+XSLV.US,D,20220607,000000,45.6032,46.1226,45.5004,46.103,32022.532950793,0
+XSLV.US,D,20220608,000000,45.9659,45.9659,45.2554,45.3891,42552.474151197,0
+XSLV.US,D,20220609,000000,45.2897,45.5249,44.8193,44.8291,47879.697747447,0
+XSLV.US,D,20220610,000000,44.3392,44.5548,44.0649,44.2706,70704.095396897,0
+XSLV.US,D,20220613,000000,43.4475,43.7023,42.6048,42.6637,128613.66929453,0
+XSLV.US,D,20220614,000000,42.7421,42.7714,42.066,42.3991,215716.83671597,0
+XSLV.US,D,20220615,000000,42.7126,43.3006,42.3794,42.8597,74042.284742364,0
+XSLV.US,D,20220616,000000,42.2129,42.3403,41.4104,41.5368,58036.120971562,0
+XSLV.US,D,20220617,000000,41.723,42.3501,41.6935,41.9973,118899.14028826,0
+XSLV.US,D,20220621,000000,42.3148,42.9179,42.1961,42.6016,55515.559936246,0
+XSLV.US,D,20220622,000000,42.2851,43.0663,42.2851,42.8389,66569.323860235,0
+XSLV.US,D,20220623,000000,42.9576,43.185,42.651,43.1257,84408.44648242,0
+XSLV.US,D,20220624,000000,43.274,44.2134,43.274,44.1244,36152.51249168,0
+XSLV.US,D,20220627,000000,44.2926,44.6486,44.1937,44.3816,63607.428833855,0
+XSLV.US,D,20220628,000000,44.6683,44.9749,43.9866,44.0157,81115.878982968,0
+XSLV.US,D,20220629,000000,43.9959,43.9959,43.5212,43.8673,101344.53999619,0
+XSLV.US,D,20220630,000000,43.5014,44.2926,43.3432,44.0354,232316.12010261,0
+XSLV.US,D,20220701,000000,43.9761,44.7662,43.907,44.7277,42424.165941188,0
+XSLV.US,D,20220705,000000,44.2431,44.5002,43.5174,44.5002,90659.875315839,0
+XSLV.US,D,20220706,000000,44.4211,44.5694,43.8772,44.3024,73156.481320748,0
+XSLV.US,D,20220707,000000,44.4903,44.6288,44.2728,44.2926,39703.955077083,0
+XSLV.US,D,20220708,000000,44.2332,44.3818,43.9257,44.1047,30770.74215013,0
+XSLV.US,D,20220711,000000,43.9366,44.075,43.7882,43.9069,48182.114142012,0
+XSLV.US,D,20220712,000000,43.897,44.3339,43.7138,43.8871,43827.754297835,0
+XSLV.US,D,20220713,000000,43.4916,43.7925,43.3333,43.6498,41272.374054863,0
+XSLV.US,D,20220714,000000,43.0861,43.274,42.7554,43.2147,38651.263809599,0
+XSLV.US,D,20220715,000000,43.6794,44.1768,43.4421,44.0157,67717.070823342,0
+XSLV.US,D,20220718,000000,44.3123,44.3123,43.64,43.7415,28324.574834045,0
+XSLV.US,D,20220719,000000,44.1739,45.054,44.1739,44.9452,65610.677057569,0
+XSLV.US,D,20220720,000000,44.965,45.2518,44.7573,45.1331,26509.415539968,0
+XSLV.US,D,20220721,000000,44.9551,45.2419,44.7029,45.2419,21559.44075194,0
+XSLV.US,D,20220722,000000,45.2815,45.4891,44.876,45.2023,119118.94384688,0
+XSLV.US,D,20220725,000000,45.2716,45.6375,45.2716,45.4891,96496.699519413,0
+XSLV.US,D,20220726,000000,45.3507,45.7759,45.3507,45.6968,25758.071052224,0
+XSLV.US,D,20220727,000000,45.8352,46.3594,45.7512,46.2407,50234.912675147,0
+XSLV.US,D,20220728,000000,46.3593,46.9725,46.2901,46.9582,54209.049736832,0
+XSLV.US,D,20220729,000000,46.9922,47.3482,46.923,47.19,61199.68828834,0
+XSLV.US,D,20220801,000000,46.9626,47.5757,46.8167,47.3482,75220.403392733,0
+XSLV.US,D,20220802,000000,47.1702,47.1702,46.6857,46.6956,55255.673619489,0
+XSLV.US,D,20220803,000000,46.7945,46.7945,46.389,46.6362,110227.19138291,0
+XSLV.US,D,20220804,000000,46.5769,46.7252,46.1616,46.2605,48109.305524088,0
+XSLV.US,D,20220805,000000,46.0132,46.2951,45.9737,46.2802,29665.466880812,0
+XSLV.US,D,20220808,000000,46.478,46.7055,46.2508,46.389,52533.440293775,0
+XSLV.US,D,20220809,000000,46.3099,46.389,46.1418,46.3495,52780.180610073,0
+XSLV.US,D,20220810,000000,46.834,46.9921,46.745,46.8043,31206.58262687,0
+XSLV.US,D,20220811,000000,47.0219,47.2988,47.0035,47.0516,58085.09741048,0
+XSLV.US,D,20220812,000000,47.1999,47.8328,47.1999,47.8229,51414.007793194,0
+XSLV.US,D,20220815,000000,47.6054,48.1394,47.6054,48.1097,46306.280999664,0
+XSLV.US,D,20220816,000000,48.0701,48.406,48.0207,48.3272,26469.977538592,0
+XSLV.US,D,20220817,000000,48.0405,48.0405,47.6845,47.9515,26129.192757475,0
+XSLV.US,D,20220818,000000,48.0602,48.1888,47.8527,48.08,57171.955994016,0
+XSLV.US,D,20220819,000000,47.7735,47.8427,47.4274,47.5856,23819.541599998,0
+XSLV.US,D,20220822,000000,47.1999,47.1999,46.5143,46.6066,27341.658492071,0
+XSLV.US,D,20220823,000000,46.6362,46.6807,46.1715,46.1813,39279.238139193,0
+XSLV.US,D,20220824,000000,46.122,46.3692,45.9286,46.033,40775.859729854,0
+XSLV.US,D,20220825,000000,46.1418,46.7549,46.1319,46.7055,39572.495072499,0
+XSLV.US,D,20220826,000000,46.7351,46.7351,45.7986,45.855,48981.997708371,0
+XSLV.US,D,20220829,000000,45.7067,45.7265,45.3255,45.3803,92377.956452684,0
+XSLV.US,D,20220830,000000,45.41,45.41,44.8908,44.9947,64888.658263156,0
+XSLV.US,D,20220831,000000,45.0342,45.0362,44.5596,44.5892,53667.03002562,0
+XSLV.US,D,20220901,000000,44.3618,44.5497,44.0157,44.2629,51036.818703115,0
+XSLV.US,D,20220902,000000,44.5793,44.7771,43.761,43.9267,78473.532890809,0
+XSLV.US,D,20220906,000000,44.0453,44.0453,43.2048,43.4026,66987.973413298,0
+XSLV.US,D,20220907,000000,43.3531,43.9662,43.3531,43.9168,39515.866147447,0
+XSLV.US,D,20220908,000000,43.6794,44.0378,43.3729,43.9959,49118.513866979,0
+XSLV.US,D,20220909,000000,44.2827,44.6492,44.2036,44.5694,47188.074261188,0
+XSLV.US,D,20220912,000000,44.8167,45.1133,44.8167,45.0738,51896.36488694,0
+XSLV.US,D,20220913,000000,44.4706,44.5232,43.5311,43.6794,82600.365803974,0
+XSLV.US,D,20220914,000000,43.7487,43.7487,43.3828,43.6893,155416.06234361,0
+XSLV.US,D,20220915,000000,43.5608,43.9151,43.452,43.541,55416.459317405,0
+XSLV.US,D,20220916,000000,43.1553,43.63,42.9823,43.63,32325.003896647,0
+XSLV.US,D,20220919,000000,43.37,44.11,43.37,44.08,75619,0
+XSLV.US,D,20220920,000000,43.77,43.8088,43.42,43.7396,29243,0
+XSLV.US,D,20220921,000000,44.04,44.29,43.45,43.48,95241,0
+XSLV.US,D,20220922,000000,43.37,43.37,42.72,42.87,27584,0
+XSLV.US,D,20220923,000000,42.55,42.55,41.81,42.28,66855,0
+XSLV.US,D,20220926,000000,42.07,42.43,41.42,41.6,92087,0
+XSLV.US,D,20220927,000000,41.86,41.89,40.81,40.95,181721,0
+XSLV.US,D,20220928,000000,41.17,41.92,40.97,41.62,59355,0
+XSLV.US,D,20220929,000000,41.26,41.26,40.545,40.81,41903,0
+XSLV.US,D,20220930,000000,40.83,41.36,40.5701,40.5701,124510,0
+XSLV.US,D,20221003,000000,41,41.49,40.7601,41.32,75943,0
+XSLV.US,D,20221004,000000,41.81,42.62,41.81,42.5,107678,0
+XSLV.US,D,20221005,000000,42.1,42.18,41.57,41.88,43421,0
+XSLV.US,D,20221006,000000,41.79,41.8775,41.4463,41.55,29421,0
+XSLV.US,D,20221007,000000,41.26,41.26,40.68,40.8,66525,0
+XSLV.US,D,20221010,000000,40.95,41.35,40.93,41.05,63160,0
+XSLV.US,D,20221011,000000,40.91,41.6234,40.8744,41.44,70089,0
+XSLV.US,D,20221012,000000,41.4,41.65,41.14,41.34,87634,0
+XSLV.US,D,20221013,000000,40.81,42.76,40.68,42.61,74674,0
+XSLV.US,D,20221014,000000,42.87,43.0729,42.04,42.1,70684,0
+XSLV.US,D,20221017,000000,42.7,43.08,42.7,42.98,61669,0
+XSLV.US,D,20221018,000000,43.54,43.82,43,43.21,130277,0
+XSLV.US,D,20221019,000000,42.87,43.16,42.351,42.85,111507,0
+XSLV.US,D,20221020,000000,42.82,43.0577,41.98,42.16,72068,0
+XSLV.US,D,20221021,000000,42.31,43.17,42.31,43.01,76678,0
+XSLV.US,D,20221024,000000,43.25,43.6,43.117,43.44,42480,0
+XSLV.US,D,20221025,000000,43.48,44.36,43.48,44.17,62825,0
+XSLV.US,D,20221026,000000,44.27,44.67,43.98,44.17,43484,0
+XSLV.US,D,20221027,000000,44.44,45.1599,44.44,44.56,53020,0
+XSLV.US,D,20221028,000000,44.66,45.81,44.66,45.78,73518,0
+XSLV.US,D,20221031,000000,45.54,46.03,45.5,45.89,66971,0
+XSLV.US,D,20221101,000000,46.14,46.14,45.6461,45.71,43866,0
+XSLV.US,D,20221102,000000,45.62,46.03,44.76,44.87,102520,0
+XSLV.US,D,20221103,000000,44.43,44.65,43.92,44.47,55381,0
+XSLV.US,D,20221104,000000,44.83,45.31,44.54,45.27,97558,0
+XSLV.US,D,20221107,000000,45.35,45.6,45.2,45.48,51415,0
+XSLV.US,D,20221108,000000,45.6,45.89,45.18,45.43,123052,0
+XSLV.US,D,20221109,000000,45.21,45.65,44.965,44.99,59584,0
+XSLV.US,D,20221110,000000,46.2,46.92,46.15,46.87,59552,0
+XSLV.US,D,20221111,000000,46.9,46.98,46.32,46.36,147500,0
+XSLV.US,D,20221114,000000,46.25,46.7231,46.09,46.13,58138,0
+XSLV.US,D,20221115,000000,46.6,46.88,46.21,46.49,72489,0
+XSLV.US,D,20221116,000000,46.37,46.455,46.05,46.16,55733,0
+XSLV.US,D,20221117,000000,45.65,46.01,45.65,46,31199,0
+XSLV.US,D,20221118,000000,46.42,46.69,46.305,46.51,50721,0
+XSLV.US,D,20221121,000000,46.3,46.78,46.3,46.71,37146,0
+XSLV.US,D,20221122,000000,46.87,47.08,46.7099,47.04,39257,0
+XSLV.US,D,20221123,000000,46.9,47.0999,46.7565,46.83,39324,0
+XSLV.US,D,20221125,000000,46.87,47.3,46.87,47.16,42418,0
+XSLV.US,D,20221128,000000,46.9,47.079,46.31,46.41,44263,0
+XSLV.US,D,20221129,000000,46.35,46.6774,46.345,46.53,24568,0
+XSLV.US,D,20221130,000000,46.45,47.335,45.94,47.33,150548,0
+XSLV.US,D,20221201,000000,47.43,47.55,47.08,47.27,56887,0
+XSLV.US,D,20221202,000000,46.82,47.61,46.82,47.47,80951,0
+XSLV.US,D,20221205,000000,47.1,47.1,45.99,46.26,40846,0
+XSLV.US,D,20221206,000000,46.18,46.2675,45.765,46.02,24186,0
+XSLV.US,D,20221207,000000,45.93,46.32,45.79,45.82,60422,0
+XSLV.US,D,20221208,000000,46.03,46.2939,45.85,46.025,50853,0
+XSLV.US,D,20221209,000000,45.81,46.0376,45.7117,45.74,19332,0
+XSLV.US,D,20221212,000000,45.83,46.04,45.4487,45.88,25484,0
+XSLV.US,D,20221213,000000,46.73,47.0775,45.7742,45.86,20192,0
+XSLV.US,D,20221214,000000,45.81,46.1475,45.18,45.295,39145,0
+XSLV.US,D,20221215,000000,44.97,45.1,44.325,44.5,40949,0
+XSLV.US,D,20221216,000000,44.01,44.3699,43.771,43.99,66717,0
+XSLV.US,D,20221219,000000,43.9,44.3209,43.9,44.145,48320,0
+XSLV.US,D,20221220,000000,44.05,44.45,43.97,44.14,37700,0
+XSLV.US,D,20221221,000000,44.46,45.0382,44.46,44.86,41921,0
+XSLV.US,D,20221222,000000,44.54,44.54,43.9438,44.45,37337,0
+XSLV.US,D,20221223,000000,44.48,44.96,44.4,44.9,136666,0
+XSLV.US,D,20221227,000000,44.94,45.0768,44.76,45.03,40816,0
+XSLV.US,D,20221228,000000,44.99,45.055,44.34,44.38,69012,0
+XSLV.US,D,20221229,000000,44.52,45.109,44.52,45.0368,39225,0
+XSLV.US,D,20221230,000000,44.72,44.8983,44.4417,44.655,148161,0
+XSLV.US,D,20230103,000000,44.97,45.26,44.42,44.81,97993,0
+XSLV.US,D,20230104,000000,45.06,45.5,44.91,45.03,33843,0
+XSLV.US,D,20230105,000000,44.78,44.78,44.39,44.52,24201,0
+XSLV.US,D,20230106,000000,44.87,45.76,44.87,45.61,21495,0
+XSLV.US,D,20230109,000000,45.77,45.77,45.2,45.2604,102091,0
+XSLV.US,D,20230110,000000,45.23,45.65,45.08,45.59,55872,0
+XSLV.US,D,20230111,000000,45.71,46.08,45.67,46.06,34481,0
+XSLV.US,D,20230112,000000,46.19,46.79,46.03,46.59,42904,0
+XSLV.US,D,20230113,000000,46.3,46.8863,46.1501,46.86,29412,0
+XSLV.US,D,20230117,000000,46.77,46.97,46.6,46.6592,60019,0
+XSLV.US,D,20230118,000000,46.72,46.72,45.7194,45.83,74554,0
+XSLV.US,D,20230119,000000,45.76,45.77,45.29,45.58,50677,0
+XSLV.US,D,20230120,000000,45.64,46.01,45.43,46,19814,0
+XSLV.US,D,20230123,000000,45.95,46.38,45.91,46.15,45393,0
+XSLV.US,D,20230124,000000,45.97,46.12,45.69,45.99,44875,0
+XSLV.US,D,20230125,000000,45.67,45.772,45.39,45.73,48351,0
+XSLV.US,D,20230126,000000,46,46,45.49,45.8,60485,0
+XSLV.US,D,20230127,000000,45.71,46.08,45.62,45.96,35584,0
+XSLV.US,D,20230130,000000,45.7,46.14,45.7,45.7444,28038,0
+XSLV.US,D,20230131,000000,45.86,46.8316,45.86,46.8316,32652,0
+XSLV.US,D,20230201,000000,46.69,47.69,46.59,47.23,30983,0
+XSLV.US,D,20230202,000000,47.37,48.01,47.3644,47.99,116604,0
+XSLV.US,D,20230203,000000,47.69,48.2306,47.69,48.19,68327,0
+XSLV.US,D,20230206,000000,47.84,48.05,47.4776,47.64,38815,0
+XSLV.US,D,20230207,000000,47.39,47.955,47.275,47.8,28046,0
+XSLV.US,D,20230208,000000,47.3,47.6633,47.18,47.34,44088,0
+XSLV.US,D,20230209,000000,47.53,47.56,46.6653,46.67,23313,0
+XSLV.US,D,20230210,000000,46.57,46.95,46.56,46.89,21411,0
+XSLV.US,D,20230213,000000,46.83,47.26,46.83,47.25,67643,0
+XSLV.US,D,20230214,000000,47.04,47.32,46.65,46.85,26834,0
+XSLV.US,D,20230215,000000,46.63,47.26,46.5302,47.23,45173,0
+XSLV.US,D,20230216,000000,46.79,47.2899,46.7,47.0728,17316,0
+XSLV.US,D,20230217,000000,46.98,47.57,46.98,47.51,19286,0
+XSLV.US,D,20230221,000000,47.14,47.19,46.72,46.72,20296,0
+XSLV.US,D,20230222,000000,46.82,47.0294,46.57,46.7,31633,0
+XSLV.US,D,20230223,000000,46.91,47.06,46.5353,46.85,24292,0
+XSLV.US,D,20230224,000000,46.45,46.7,46.35,46.7,25300,0
+XSLV.US,D,20230227,000000,46.94,47.1499,46.5246,46.67,18641,0
+XSLV.US,D,20230228,000000,46.63,46.95,46.59,46.59,13099,0
+XSLV.US,D,20230301,000000,46.42,46.4899,46.23,46.42,65232,0
+XSLV.US,D,20230302,000000,46.2,46.43,46.12,46.42,21380,0
+XSLV.US,D,20230303,000000,46.56,46.83,46.2258,46.78,69572,0
+XSLV.US,D,20230306,000000,46.75,46.75,45.64,45.9,180768,0
+XSLV.US,D,20230307,000000,45.92,45.92,45.12,45.36,276797,0
+XSLV.US,D,20230308,000000,45.44,45.5,45.04,45.41,378889,0
+XSLV.US,D,20230309,000000,45.26,45.26,44.14,44.14,70918,0
+XSLV.US,D,20230310,000000,43.86,44.12,42.83,43.45,178267,0
+XSLV.US,D,20230313,000000,42.5,43.39,41.82,42.24,140761,0
+XSLV.US,D,20230314,000000,43.71,44.19,42.9013,43.14,96421,0
+XSLV.US,D,20230315,000000,41.87,42.98,41.87,42.83,80887,0
+XSLV.US,D,20230316,000000,42.41,44.0299,42.1254,43.7,266360,0
+XSLV.US,D,20230317,000000,43.41,43.41,42.07,42.18,22774,0
+XSLV.US,D,20230320,000000,42.07,43.03,42.07,42.25,25514,0
+XSLV.US,D,20230321,000000,42.74,43.42,42.725,42.9,3349715,0
+XSLV.US,D,20230322,000000,42.83,42.89,41.48,41.48,69173,0
+XSLV.US,D,20230323,000000,41.75,41.8284,40.804,40.98,53785,0
+XSLV.US,D,20230324,000000,40.68,41.92,40.6395,41.84,103893,0
+XSLV.US,D,20230327,000000,42.42,42.4475,42.09,42.13,61840,0
+XSLV.US,D,20230328,000000,41.91,42.25,41.87,42.11,248084,0
+XSLV.US,D,20230329,000000,42.34,42.35,41.85,42.12,94120,0
+XSLV.US,D,20230330,000000,42.35,42.37,41.61,41.85,50330,0
+XSLV.US,D,20230331,000000,42.06,42.35,41.97,42.35,49264,0
+XSLV.US,D,20230403,000000,42.29,45.549,41.965,42.22,118626,0
+XSLV.US,D,20230404,000000,42.3,42.3001,41.25,41.56,106670,0
+XSLV.US,D,20230405,000000,41.35,41.58,41.31,41.46,123086,0
+XSLV.US,D,20230406,000000,41.44,41.73,41.44,41.69,42449,0
+XSLV.US,D,20230410,000000,41.52,42.06,41.52,41.98,34498,0
+XSLV.US,D,20230411,000000,41.99,42.28,41.89,42,78787,0
+XSLV.US,D,20230412,000000,42.19,42.2234,41.69,41.77,35052,0
+XSLV.US,D,20230413,000000,41.83,42.15,41.51,42.05,72795,0
+XSLV.US,D,20230414,000000,42.14,42.44,41.2219,41.39,39718,0
+XSLV.US,D,20230417,000000,41.42,41.96,41.315,41.95,81630,0
+XSLV.US,D,20230418,000000,42.02,42.04,41.129,41.29,53864,0
+XSLV.US,D,20230419,000000,41.27,41.77,41.1534,41.67,61020,0
+XSLV.US,D,20230420,000000,41.42,41.54,41.27,41.52,45855,0
+XSLV.US,D,20230421,000000,41.54,41.66,40.98,41.28,54711,0
+XSLV.US,D,20230424,000000,41.19,41.56,41.0816,41.2059,41484,0
+XSLV.US,D,20230425,000000,40.82,40.8999,40.2676,40.3162,33784,0
+XSLV.US,D,20230426,000000,40.19,40.3,39.6693,39.82,52969,0
+XSLV.US,D,20230427,000000,39.9,40.48,39.7,40.37,99959,0
+XSLV.US,D,20230428,000000,40.37,40.8846,40.37,40.57,42716,0
+XSLV.US,D,20230501,000000,40.5,41,40.35,40.45,84662,0
+XSLV.US,D,20230502,000000,40.32,40.32,39.12,39.48,102900,0
+XSLV.US,D,20230503,000000,39.47,40.23,39.44,39.47,50267,0
+XSLV.US,D,20230504,000000,39.05,39.1899,38.3063,39.06,161862,0
+XSLV.US,D,20230505,000000,39.68,39.89,39.47,39.8,64513,0
+XSLV.US,D,20230508,000000,39.91,40.08,39.23,39.32,46400,0
+XSLV.US,D,20230509,000000,39.11,39.15,38.755,38.93,46678,0
+XSLV.US,D,20230510,000000,39.25,39.47,38.58,38.96,42864,0
+XSLV.US,D,20230511,000000,38.54,38.66,38.41,38.57,37020,0
+XSLV.US,D,20230512,000000,38.72,38.73,38.3401,38.65,46931,0
+XSLV.US,D,20230515,000000,38.61,39.0666,38.61,38.88,33757,0
+XSLV.US,D,20230516,000000,38.73,38.85,38.411,38.47,28275,0
+XSLV.US,D,20230517,000000,38.58,39.64,38.58,39.57,41588,0
+XSLV.US,D,20230518,000000,39.41,39.86,39.3,39.76,51853,0
+XSLV.US,D,20230519,000000,40,40.1449,39.24,39.3766,52652,0
+XSLV.US,D,20230522,000000,39.52,40.01,39.2367,39.85,78940,0
+XSLV.US,D,20230523,000000,39.76,40.65,39.76,40.11,34747,0
+XSLV.US,D,20230524,000000,39.83,39.885,39.43,39.49,52874,0
+XSLV.US,D,20230525,000000,39.34,39.42,38.945,39.16,406549,0
+XSLV.US,D,20230526,000000,39.14,39.54,39.0412,39.52,30443,0
+XSLV.US,D,20230530,000000,39.55,39.62,39.23,39.4,28826,0
+XSLV.US,D,20230531,000000,39.24,39.4,38.7467,38.9,43125,0
+XSLV.US,D,20230601,000000,38.99,39.4316,38.737,39.3,50135,0
+XSLV.US,D,20230602,000000,39.7,41.08,39.66,41.03,63526,0
+XSLV.US,D,20230605,000000,40.87,40.87,39.7294,40.011,32632,0
+XSLV.US,D,20230606,000000,39.91,41.4781,39.91,41.31,174847,0
+XSLV.US,D,20230607,000000,41.5,42.68,41.49,42.46,170501,0
+XSLV.US,D,20230608,000000,42.32,42.32,41.6701,42.06,83353,0
+XSLV.US,D,20230609,000000,41.92,41.92,41.55,41.69,42648,0
+XSLV.US,D,20230612,000000,41.65,41.8753,41.2909,41.44,22005,0
+XSLV.US,D,20230613,000000,41.44,41.94,41.36,41.69,30715,0
+XSLV.US,D,20230614,000000,41.67,41.92,41.04,41.12,44632,0
+XSLV.US,D,20230615,000000,40.96,41.53,40.96,41.4198,40318,0
+XSLV.US,D,20230616,000000,41.6,41.66,41.059,41.35,47299,0
+XSLV.US,D,20230620,000000,41.04,41.06,40.6919,40.71,56123,0
+XSLV.US,D,20230621,000000,40.56,40.74,40.31,40.464,46418,0
+XSLV.US,D,20230622,000000,40.4,40.4,39.7,39.83,102184,0
+XSLV.US,D,20230623,000000,39.43,39.8887,39.0401,39.19,48086,0
+XSLV.US,D,20230626,000000,39.19,39.74,39.19,39.53,33052,0
+XSLV.US,D,20230627,000000,39.6,40.0499,39.4,39.72,46523,0
+XSLV.US,D,20230628,000000,39.73,39.73,39.3338,39.57,73500,0
+XSLV.US,D,20230629,000000,39.58,40.192,39.58,40.07,38936,0
+XSLV.US,D,20230630,000000,40.28,40.28,39.825,39.83,25647,0
+XSLV.US,D,20230703,000000,39.77,40.3,39.5449,40.23,25993,0
+XSLV.US,D,20230705,000000,40.06,40.1392,39.68,39.76,32907,0
+XSLV.US,D,20230706,000000,39.36,39.375,38.955,39.35,46440,0
+XSLV.US,D,20230707,000000,39.37,39.8395,39.37,39.49,47253,0
+XSLV.US,D,20230710,000000,39.4,40.01,39.4,39.75,41546,0
+XSLV.US,D,20230711,000000,39.86,40.1,39.74,40.0637,35192,0
+XSLV.US,D,20230712,000000,40.52,40.78,40.49,40.57,37548,0
+XSLV.US,D,20230713,000000,40.6,40.87,40.555,40.85,180663,0
+XSLV.US,D,20230714,000000,40.87,40.9799,40.3001,40.66,53156,0
+XSLV.US,D,20230717,000000,40.54,41.13,40.54,40.91,26791,0
+XSLV.US,D,20230718,000000,40.79,41.64,40.79,41.53,38680,0
+XSLV.US,D,20230719,000000,41.56,42.16,41.56,42.0921,48390,0
+XSLV.US,D,20230720,000000,42.02,42.1436,41.65,42.12,35405,0
+XSLV.US,D,20230721,000000,42.39,42.39,41.94,41.98,38714,0
+XSLV.US,D,20230724,000000,41.9,42.56,41.9,42.45,30985,0
+XSLV.US,D,20230725,000000,42.37,42.6,42.205,42.33,25847,0
+XSLV.US,D,20230726,000000,42.34,43.055,42.34,42.99,39854,0
+XSLV.US,D,20230727,000000,43.11,43.11,42.29,42.42,60148,0
+XSLV.US,D,20230728,000000,42.69,42.79,42.3902,42.49,25296,0
+XSLV.US,D,20230731,000000,42.54,42.76,42.45,42.66,63713,0
+XSLV.US,D,20230801,000000,42.58,42.67,42.0901,42.53,36003,0
+XSLV.US,D,20230802,000000,42.17,42.5794,42.17,42.56,36256,0
+XSLV.US,D,20230803,000000,42.43,42.7885,42.3,42.67,25681,0
+XSLV.US,D,20230804,000000,42.63,42.95,42.5417,42.64,28390,0
+XSLV.US,D,20230807,000000,42.65,43.13,42.63,43.12,28839,0
+XSLV.US,D,20230808,000000,42.59,42.7109,42.02,42.63,20713,0
+XSLV.US,D,20230809,000000,42.56,42.64,42.24,42.42,34343,0
+XSLV.US,D,20230810,000000,42.57,42.81,42.16,42.21,54443,0
+XSLV.US,D,20230811,000000,42.11,42.48,42.11,42.38,21833,0
+XSLV.US,D,20230814,000000,42.24,42.24,41.82,42,24357,0
+XSLV.US,D,20230815,000000,41.69,41.7697,41.421,41.43,470911,0
+XSLV.US,D,20230816,000000,41.39,41.65,41.04,41.04,41670,0
+XSLV.US,D,20230817,000000,41.13,41.31,40.93,40.93,23982,0
+XSLV.US,D,20230818,000000,40.69,41.2296,40.69,41.11,85335,0
+XSLV.US,D,20230821,000000,41.05,41.05,40.63,40.77,44195,0
+XSLV.US,D,20230822,000000,40.71,40.91,40.54,40.63,54679,0
+XSLV.US,D,20230823,000000,40.64,40.94,40.64,40.88,26264,0
+XSLV.US,D,20230824,000000,40.77,41.195,40.76,40.82,16801,0
+XSLV.US,D,20230825,000000,40.93,41.2317,40.731,40.99,22199,0
+XSLV.US,D,20230828,000000,41.14,41.455,41.14,41.29,40546,0
+XSLV.US,D,20230829,000000,41.21,41.46,41.115,41.44,20989,0
+XSLV.US,D,20230830,000000,41.32,41.7099,41.32,41.61,26040,0
+XSLV.US,D,20230831,000000,41.59,41.71,41.35,41.35,140953,0
+XSLV.US,D,20230901,000000,41.58,41.8399,41.58,41.59,19602,0
+XSLV.US,D,20230905,000000,41.42,41.5,40.4901,40.53,28913,0
+XSLV.US,D,20230906,000000,40.64,40.735,40.4228,40.61,34032,0
+XSLV.US,D,20230907,000000,40.55,40.55,40.2901,40.45,51849,0
+XSLV.US,D,20230908,000000,40.43,40.5281,40.26,40.32,24872,0
+XSLV.US,D,20230911,000000,40.56,40.61,40.43,40.46,29540,0
+XSLV.US,D,20230912,000000,40.42,40.57,40.4,40.51,32392,0
+XSLV.US,D,20230913,000000,40.52,40.61,40.3615,40.49,30164,0
+XSLV.US,D,20230914,000000,40.72,41.06,40.72,41.04,27526,0
+XSLV.US,D,20230915,000000,40.89,40.99,40.57,40.73,25079,0
+XSLV.US,D,20230918,000000,40.58,40.69,40.42,40.56,23970,0
+XSLV.US,D,20230919,000000,40.53,40.7,40.3597,40.47,30950,0
+XSLV.US,D,20230920,000000,40.52,40.72,40.17,40.17,30330,0
+XSLV.US,D,20230921,000000,39.97,40.14,39.8502,39.89,31580,0
+XSLV.US,D,20230922,000000,39.91,39.98,39.7,39.71,21503,0
+XSLV.US,D,20230925,000000,39.53,39.84,39.53,39.81,33891,0
+XSLV.US,D,20230926,000000,39.57,39.72,39.25,39.27,19384,0
+XSLV.US,D,20230927,000000,39.4,39.56,39.187,39.37,39823,0
+XSLV.US,D,20230928,000000,39.35,39.91,39.35,39.71,39316,0
+XSLV.US,D,20230929,000000,39.87,39.87,39.31,39.44,28884,0
+XSLV.US,D,20231002,000000,39.33,39.33,38.9,39.08,28788,0
+XSLV.US,D,20231003,000000,38.91,38.98,38.73,38.8096,68318,0
+XSLV.US,D,20231004,000000,38.83,39.07,38.53,38.98,23510,0
+XSLV.US,D,20231005,000000,38.96,39.25,38.96,39.23,41059,0
+XSLV.US,D,20231006,000000,38.99,39.48,38.82,39.28,22771,0
+XSLV.US,D,20231009,000000,39.13,39.75,39.13,39.58,23244,0
+XSLV.US,D,20231010,000000,39.65,39.9502,39.65,39.7444,16627,0
+XSLV.US,D,20231011,000000,39.79,39.97,39.67,39.89,26425,0
+XSLV.US,D,20231012,000000,39.91,39.91,39.065,39.28,14066,0
+XSLV.US,D,20231013,000000,39.41,39.42,38.9,38.97,25088,0
+XSLV.US,D,20231016,000000,39.22,39.62,39.22,39.5553,32430,0
+XSLV.US,D,20231017,000000,39.35,40.1584,39.35,39.89,32771,0
+XSLV.US,D,20231018,000000,39.67,39.7399,39.322,39.3603,23858,0
+XSLV.US,D,20231019,000000,39.2,39.32,38.74,38.8,17624,0
+XSLV.US,D,20231020,000000,38.78,38.92,38.48,38.48,24880,0
+XSLV.US,D,20231023,000000,38.33,38.62,38.1092,38.11,24994,0
+XSLV.US,D,20231024,000000,38.32,38.48,38.1501,38.37,19264,0
+XSLV.US,D,20231025,000000,38.14,38.31,38,38.2,27479,0
+XSLV.US,D,20231026,000000,38.25,38.63,38.23,38.43,29454,0
+XSLV.US,D,20231027,000000,38.36,38.36,37.69,37.81,26851,0
+XSLV.US,D,20231030,000000,38.09,38.28,37.89,38.09,27790,0
+XSLV.US,D,20231031,000000,38.16,38.41,38.12,38.3502,21394,0
+XSLV.US,D,20231101,000000,38.32,38.56,38.11,38.5,38737,0
+XSLV.US,D,20231102,000000,38.76,39.23,38.76,39.23,27212,0
+XSLV.US,D,20231103,000000,39.74,40.28,39.74,40.03,38825,0
+XSLV.US,D,20231106,000000,39.95,39.95,39.68,39.91,23390,0
+XSLV.US,D,20231107,000000,39.77,39.77,39.5289,39.61,24493,0
+XSLV.US,D,20231108,000000,39.63,39.63,39.19,39.3301,24237,0
+XSLV.US,D,20231109,000000,39.51,39.51,39.07,39.15,25341,0
+XSLV.US,D,20231110,000000,39.27,39.51,39.08,39.37,15710,0
+XSLV.US,D,20231113,000000,39.22,39.5168,39.18,39.42,21198,0
+XSLV.US,D,20231114,000000,40.22,41.05,40.22,41.05,52401,0
+XSLV.US,D,20231115,000000,40.95,41.2694,40.8114,40.93,32103,0
+XSLV.US,D,20231116,000000,40.78,40.8707,40.47,40.58,22707,0
+XSLV.US,D,20231117,000000,40.73,40.87,40.6015,40.62,19712,0
+XSLV.US,D,20231120,000000,40.61,40.7499,40.42,40.67,36194,0
+XSLV.US,D,20231121,000000,40.48,40.5127,40.36,40.38,17766,0
+XSLV.US,D,20231122,000000,40.56,40.82,40.4949,40.59,73935,0
+XSLV.US,D,20231124,000000,40.56,40.82,40.56,40.78,16921,0
+XSLV.US,D,20231127,000000,40.66,40.7999,40.55,40.68,15540,0
+XSLV.US,D,20231128,000000,40.66,40.66,40.4,40.44,56584,0
+XSLV.US,D,20231129,000000,40.63,40.8942,40.33,40.36,33137,0
+XSLV.US,D,20231130,000000,40.47,40.7,40.35,40.65,20877,0
+XSLV.US,D,20231201,000000,40.55,41.55,40.55,41.55,19469,0
+XSLV.US,D,20231204,000000,41.38,42.25,41.38,42.23,26400,0
+XSLV.US,D,20231205,000000,42.08,42.18,41.8622,41.9,33533,0
+XSLV.US,D,20231206,000000,42.08,42.5,41.7901,41.85,32581,0
+XSLV.US,D,20231207,000000,41.88,42.25,41.75,42.25,36249,0
+XSLV.US,D,20231208,000000,42.22,42.44,42.0914,42.32,56449,0
+XSLV.US,D,20231211,000000,42.31,42.5699,42.2719,42.56,23722,0
+XSLV.US,D,20231212,000000,42.51,42.829,42.371,42.62,37119,0
+XSLV.US,D,20231213,000000,42.67,43.88,42.5127,43.85,58393,0
+XSLV.US,D,20231214,000000,44.23,44.6813,44.1185,44.29,36523,0
+XSLV.US,D,20231215,000000,44.31,44.37,43.6872,43.8,23828,0
+XSLV.US,D,20231218,000000,43.56,43.69,43.3757,43.51,32084,0
+XSLV.US,D,20231219,000000,43.59,44.16,43.59,44.15,31894,0
+XSLV.US,D,20231220,000000,43.98,44.62,43.58,43.58,52632,0
+XSLV.US,D,20231221,000000,43.82,44.04,43.57,43.97,37200,0
+XSLV.US,D,20231222,000000,44.2,44.52,44.19,44.28,39553,0
+XSLV.US,D,20231226,000000,44.36,44.68,44.25,44.56,33810,0
+XSLV.US,D,20231227,000000,44.53,44.72,44.4898,44.61,25589,0
+XSLV.US,D,20231228,000000,44.47,44.7187,44.405,44.62,37324,0
+XSLV.US,D,20231229,000000,44.49,44.53,44.11,44.15,174763,0
+XSLV.US,D,20240102,000000,43.88,44.45,43.88,44.18,64854,0
+XSLV.US,D,20240103,000000,43.93,43.96,43.31,43.32,25862,0
+XSLV.US,D,20240104,000000,43.29,43.51,43.23,43.23,22196,0
+XSLV.US,D,20240105,000000,43.02,43.43,42.8669,42.93,25406,0
+XSLV.US,D,20240108,000000,42.89,43.32,42.89,43.24,19444,0
+XSLV.US,D,20240109,000000,42.8,43.02,42.69,42.86,32187,0
+XSLV.US,D,20240110,000000,42.8,43.12,42.8,43.09,19703,0
+XSLV.US,D,20240111,000000,42.84,42.99,42.5338,42.92,25203,0
+XSLV.US,D,20240112,000000,43.25,43.4166,42.9001,43.1,24471,0
+XSLV.US,D,20240116,000000,42.82,42.96,42.59,42.69,38454,0
+XSLV.US,D,20240117,000000,42.26,42.68,42.17,42.35,21963,0
+XSLV.US,D,20240118,000000,42.43,42.62,42.1984,42.62,26078,0
+XSLV.US,D,20240119,000000,42.65,43.01,42.37,42.97,29178,0
+XSLV.US,D,20240122,000000,43.12,43.75,43.12,43.69,30259,0
+XSLV.US,D,20240123,000000,43.91,44.1225,43.46,43.47,90781,0
+XSLV.US,D,20240124,000000,43.8,43.85,43.06,43.06,55803,0
+XSLV.US,D,20240125,000000,43.53,43.74,43.0912,43.41,46215,0
+XSLV.US,D,20240126,000000,43.61,43.77,43.2817,43.38,17472,0
+XSLV.US,D,20240129,000000,43.35,43.77,43.31,43.72,18902,0
+XSLV.US,D,20240130,000000,43.64,43.74,43.4639,43.6102,33584,0
+XSLV.US,D,20240131,000000,43.56,43.7299,42.74,42.74,603025,0
+XSLV.US,D,20240201,000000,42.88,43.31,42.53,43.31,42228,0
+XSLV.US,D,20240202,000000,42.83,43.1354,42.7,42.89,36794,0
+XSLV.US,D,20240205,000000,42.59,42.59,42.13,42.27,25436,0
+XSLV.US,D,20240206,000000,42.19,42.63,42.19,42.5252,20701,0
+XSLV.US,D,20240207,000000,42.53,42.53,42.15,42.24,29884,0
+XSLV.US,D,20240208,000000,42.23,42.75,42.18,42.75,38189,0
+XSLV.US,D,20240209,000000,42.71,43.23,42.55,43.23,24141,0
+XSLV.US,D,20240212,000000,43.2,43.92,43.2,43.88,24353,0
+XSLV.US,D,20240213,000000,42.68,42.8965,42.1301,42.41,18268,0
+XSLV.US,D,20240214,000000,42.72,43.1235,42.4803,42.95,31540,0
+XSLV.US,D,20240215,000000,43.07,43.88,43.07,43.85,35898,0
+XSLV.US,D,20240216,000000,43.35,43.7321,43.27,43.37,23059,0
+XSLV.US,D,20240220,000000,43.03,43.4548,43.03,43.32,25315,0
+XSLV.US,D,20240221,000000,43.16,43.37,43.09,43.3415,28993,0
+XSLV.US,D,20240222,000000,43.31,43.31,42.88,43.21,45467,0
+XSLV.US,D,20240223,000000,43.15,43.4999,43.1045,43.28,27856,0
+XSLV.US,D,20240226,000000,43.17,43.24,42.96,43.16,21664,0
+XSLV.US,D,20240227,000000,43.19,43.25,43.01,43.2,10732,0
+XSLV.US,D,20240228,000000,42.96,43.4,42.9575,43.14,59200,0
+XSLV.US,D,20240229,000000,43.28,43.6199,43.14,43.39,37674,0
+XSLV.US,D,20240301,000000,43.21,43.47,43.045,43.37,9798,0
+XSLV.US,D,20240304,000000,43.36,43.59,43.36,43.47,14136,0
+XSLV.US,D,20240305,000000,43.31,43.59,43.0865,43.18,18095,0
+XSLV.US,D,20240306,000000,43.4,43.48,43.2101,43.35,27841,0
+XSLV.US,D,20240307,000000,43.52,43.76,43.37,43.5,17154,0
+XSLV.US,D,20240308,000000,43.66,43.92,43.51,43.6,20226,0
+XSLV.US,D,20240311,000000,43.46,43.63,43.4049,43.6261,16535,0
+XSLV.US,D,20240312,000000,43.51,43.69,43.35,43.55,33008,0
+XSLV.US,D,20240313,000000,43.56,43.77,43.5244,43.57,14201,0
+XSLV.US,D,20240314,000000,43.43,43.43,42.8317,43.07,13473,0
+XSLV.US,D,20240315,000000,43,43.31,42.941,43.23,35990,0
+XSLV.US,D,20240318,000000,42.91,43.1115,42.7417,42.77,29677,0
+XSLV.US,D,20240319,000000,42.61,43.1388,42.61,43.01,11202,0
+XSLV.US,D,20240320,000000,42.94,43.61,42.9,43.48,38109,0
+XSLV.US,D,20240321,000000,43.57,44,43.57,43.98,27425,0
+XSLV.US,D,20240322,000000,43.97,43.9706,43.34,43.34,21910,0
+XSLV.US,D,20240325,000000,43.43,43.575,43.22,43.22,21383,0
+XSLV.US,D,20240326,000000,43.31,43.399,43.17,43.25,41241,0
+XSLV.US,D,20240327,000000,43.38,44.01,43.38,44.01,26337,0
+XSLV.US,D,20240328,000000,44.02,44.39,44.02,44.21,16703,0
+XSLV.US,D,20240401,000000,44.21,44.21,43.571,43.58,22592,0
+XSLV.US,D,20240402,000000,43.3,43.31,42.84,42.99,15704,0
+XSLV.US,D,20240403,000000,42.85,43.21,42.85,43.07,27878,0
+XSLV.US,D,20240404,000000,43.4,43.4779,42.82,42.92,21415,0
+XSLV.US,D,20240405,000000,42.83,43.1427,42.83,42.98,14826,0
+XSLV.US,D,20240408,000000,43.1,43.38,43.1,43.27,50343,0
+XSLV.US,D,20240409,000000,43.43,43.5099,43.22,43.41,15168,0
+XSLV.US,D,20240410,000000,42.66,42.66,42.0801,42.37,18063,0
+XSLV.US,D,20240411,000000,42.54,42.75,42.36,42.54,17107,0
+XSLV.US,D,20240412,000000,42.4,42.475,42.02,42.09,17183,0
+XSLV.US,D,20240415,000000,42.27,42.39,41.6815,41.88,26621,0
+XSLV.US,D,20240416,000000,41.69,41.7691,41.44,41.58,22258,0
+XSLV.US,D,20240417,000000,41.71,41.83,41.4001,41.4206,14124,0
+XSLV.US,D,20240418,000000,41.58,41.94,41.57,41.65,9661,0
+XSLV.US,D,20240419,000000,41.48,42.3,41.48,42.18,19655,0
+XSLV.US,D,20240422,000000,42.29,42.6826,42.27,42.44,15003,0
+XSLV.US,D,20240423,000000,42.37,43.2,42.37,43.05,15775,0
+XSLV.US,D,20240424,000000,42.98,42.9951,42.7301,42.94,13389,0
+XSLV.US,D,20240425,000000,42.7,42.7,42.4601,42.54,22405,0
+XSLV.US,D,20240426,000000,42.61,42.9,42.61,42.72,16425,0
+XSLV.US,D,20240429,000000,42.82,43.0444,42.82,42.91,20837,0
+XSLV.US,D,20240430,000000,42.64,42.78,42.54,42.54,27329,0
+XSLV.US,D,20240501,000000,42.54,43.2643,42.54,42.8303,26863,0
+XSLV.US,D,20240502,000000,43.19,43.2584,42.94,43.2043,17734,0
+XSLV.US,D,20240503,000000,43.61,43.61,43.05,43.22,16049,0
+XSLV.US,D,20240506,000000,43.44,43.6009,43.44,43.5743,15470,0
+XSLV.US,D,20240507,000000,43.62,44.1146,43.62,44,19150,0
+XSLV.US,D,20240508,000000,43.66,44.01,43.66,43.999,18225,0
+XSLV.US,D,20240509,000000,43.94,44.44,43.94,44.44,21643,0
+XSLV.US,D,20240510,000000,44.38,44.38,44.1301,44.3,24934,0
+XSLV.US,D,20240513,000000,44.41,44.58,44.2857,44.2857,23358,0
+XSLV.US,D,20240514,000000,44.53,44.59,44.25,44.4328,23323,0
+XSLV.US,D,20240515,000000,44.63,44.66,44.46,44.49,20606,0
+XSLV.US,D,20240516,000000,44.42,44.52,44.42,44.5114,10750,0
+XSLV.US,D,20240517,000000,44.49,44.53,44.4073,44.4633,7783,0
+XSLV.US,D,20240520,000000,44.43,44.58,44.2449,44.2449,15582,0
+XSLV.US,D,20240521,000000,44.09,44.3163,44.09,44.2903,13873,0
+XSLV.US,D,20240522,000000,44.16,44.2905,44.04,44.05,7923,0
+XSLV.US,D,20240523,000000,44,44,43.38,43.43,15808,0
+XSLV.US,D,20240524,000000,43.61,43.76,43.57,43.76,60990,0
+XSLV.US,D,20240528,000000,43.88,43.885,43.3786,43.47,14202,0
+XSLV.US,D,20240529,000000,42.99,43.11,42.912,42.912,17091,0
+XSLV.US,D,20240530,000000,43.1,43.4999,43.1,43.385,10733,0
+XSLV.US,D,20240531,000000,43.52,44,43.52,44,17472,0
+XSLV.US,D,20240603,000000,44.15,44.15,43.748,43.86,31411,0
+XSLV.US,D,20240604,000000,43.72,43.83,43.6412,43.705,7660,0
+XSLV.US,D,20240605,000000,43.65,43.81,43.5,43.7151,15997,0
+XSLV.US,D,20240606,000000,43.63,43.75,43.4794,43.61,20814,0
+XSLV.US,D,20240607,000000,43.23,43.42,43.12,43.2063,29179,0
+XSLV.US,D,20240610,000000,42.92,42.98,42.6,42.9213,52188,0
+XSLV.US,D,20240611,000000,42.79,42.93,42.615,42.87,36941,0
+XSLV.US,D,20240612,000000,43.52,43.985,43.3,43.34,16910,0
+XSLV.US,D,20240613,000000,43.38,43.38,42.8897,43.178,15883,0
+XSLV.US,D,20240614,000000,42.81,42.81,42.63,42.7396,40270,0
+XSLV.US,D,20240617,000000,42.6,43.135,42.6,43.1151,18620,0
+XSLV.US,D,20240618,000000,43.07,43.265,43.05,43.1649,29872,0
+XSLV.US,D,20240620,000000,42.99,43.247,42.9331,43.095,42030,0
+XSLV.US,D,20240621,000000,43.05,43.2985,42.93,43.1405,14606,0
+XSLV.US,D,20240624,000000,43.03,43.5818,43.03,43.33,13227,0
+XSLV.US,D,20240625,000000,43.25,43.25,42.89,43.0901,12155,0
+XSLV.US,D,20240626,000000,42.85,43.13,42.85,43.13,30949,0
+XSLV.US,D,20240627,000000,43.21,43.34,43.13,43.3016,45467,0
+XSLV.US,D,20240628,000000,43.61,43.7,43.4277,43.6584,155007,0
+XSLV.US,D,20240701,000000,43.68,43.68,43.171,43.36,12833,0
+XSLV.US,D,20240702,000000,43.4871,43.67,43.4544,43.67,22381,0
+XSLV.US,D,20240703,000000,43.62,43.725,43.516,43.55,9638,0
+XSLV.US,D,20240705,000000,43.51,43.51,43.28,43.41,7860,0
+XSLV.US,D,20240708,000000,43.52,43.7781,43.52,43.5615,20088,0
+XSLV.US,D,20240709,000000,43.4,43.4439,43.23,43.2475,7754,0
+XSLV.US,D,20240710,000000,43.3,43.71,43.3,43.705,14699,0
+XSLV.US,D,20240711,000000,43.96,44.97,43.96,44.895,10306,0
+XSLV.US,D,20240712,000000,45.09,45.56,45.09,45.24,12170,0
+XSLV.US,D,20240715,000000,45.45,46.0582,45.45,45.77,22954,0
+XSLV.US,D,20240716,000000,45.98,47.1423,45.98,47.1423,32413,0
+XSLV.US,D,20240717,000000,46.79,47.7151,46.79,47.3226,15836,0
+XSLV.US,D,20240718,000000,47.07,47.74,46.765,46.8685,17355,0
+XSLV.US,D,20240719,000000,46.75,46.81,46.41,46.45,30036,0
+XSLV.US,D,20240722,000000,46.55,47.08,46.25,47.0391,14326,0
+XSLV.US,D,20240723,000000,46.88,47.64,46.8259,47.4465,43683,0
+XSLV.US,D,20240724,000000,47.15,47.585,46.7904,46.7904,40860,0
+XSLV.US,D,20240725,000000,46.87,48,46.87,47.5109,47948,0
+XSLV.US,D,20240726,000000,47.9,48.13,47.7747,48.095,24528,0
+XSLV.US,D,20240729,000000,48.22,48.25,47.695,47.84,22005,0
+XSLV.US,D,20240730,000000,47.89,48.32,47.843,48.32,19998,0
+XSLV.US,D,20240731,000000,48.42,48.85,48,48.0614,28885,0
+XSLV.US,D,20240801,000000,48.14,48.46,47.01,47.3,36992,0
+XSLV.US,D,20240802,000000,46.37,46.55,46.08,46.4229,118574,0
+XSLV.US,D,20240805,000000,44.89,45.47,44.52,44.93,30286,0
+XSLV.US,D,20240806,000000,45.03,45.72,44.855,45.3124,27045,0
+XSLV.US,D,20240807,000000,45.72,45.82,44.9797,44.9917,17640,0
+XSLV.US,D,20240808,000000,45.45,45.58,45.4001,45.485,16146,0
+XSLV.US,D,20240809,000000,45.54,45.54,45.28,45.5152,22879,0
+XSLV.US,D,20240812,000000,45.49,45.49,44.93,45.08,15064,0
+XSLV.US,D,20240813,000000,45.16,45.74,45.12,45.6496,27216,0
+XSLV.US,D,20240814,000000,45.7,45.7496,45.46,45.59,23435,0
+XSLV.US,D,20240815,000000,46.15,46.6085,46.11,46.345,15042,0
+XSLV.US,D,20240816,000000,46.24,46.69,46.24,46.4004,17439,0
+XSLV.US,D,20240819,000000,46.39,46.75,46.39,46.7269,15747,0
+XSLV.US,D,20240820,000000,46.74,46.74,46.3,46.39,19812,0
+XSLV.US,D,20240821,000000,46.4401,46.839,46.37,46.839,46585,0
+XSLV.US,D,20240822,000000,46.78,46.86,46.6146,46.6146,13844,0
+XSLV.US,D,20240823,000000,46.84,47.84,46.84,47.59,14638,0
+XSLV.US,D,20240826,000000,47.9,48.09,47.62,47.63,23465,0
+XSLV.US,D,20240827,000000,47.4,47.6182,47.37,47.51,11400,0
+XSLV.US,D,20240828,000000,47.41,47.87,47.3996,47.63,14177,0
+XSLV.US,D,20240829,000000,47.53,48.0488,47.53,47.8,10408,0
+XSLV.US,D,20240830,000000,47.98,48.28,47.7183,48.25,8283,0
+XSLV.US,D,20240903,000000,47.88,47.9,47.36,47.39,23037,0
+XSLV.US,D,20240904,000000,47.32,47.5601,47.28,47.36,25784,0
+XSLV.US,D,20240905,000000,47.5,47.5,46.98,47.0952,21271,0
+XSLV.US,D,20240906,000000,47.12,47.13,46.4901,46.56,12830,0
+XSLV.US,D,20240909,000000,46.6,46.6,46.3,46.4565,6408,0
+XSLV.US,D,20240910,000000,46.4,46.4986,45.9907,46.455,11003,0
+XSLV.US,D,20240911,000000,46.24,46.35,45.476,46.21,316861,0
+XSLV.US,D,20240912,000000,46.37,46.9099,46.27,46.79,17449,0
+XSLV.US,D,20240913,000000,47.13,47.7,47.13,47.7,35066,0
+XSLV.US,D,20240916,000000,47.74,47.94,47.6601,47.83,23111,0
+XSLV.US,D,20240917,000000,48.1,48.47,47.96,48.019,12526,0
+XSLV.US,D,20240918,000000,48.02,48.79,47.83,48.07,12174,0
+XSLV.US,D,20240919,000000,48.71,48.71,48.3064,48.57,9022,0
+XSLV.US,D,20240920,000000,48.44,48.685,48.059,48.0646,4630,0
+XSLV.US,D,20240923,000000,47.81,48.17,47.81,47.93,8819,0
+XSLV.US,D,20240924,000000,47.9601,47.98,47.8606,47.89,12900,0
+XSLV.US,D,20240925,000000,47.9,47.95,47.56,47.56,7002,0
+XSLV.US,D,20240926,000000,47.9,48.025,47.73,47.76,12236,0
+XSLV.US,D,20240927,000000,48.1,48.34,47.7901,47.93,8281,0
+XSLV.US,D,20240930,000000,47.85,48.205,47.76,48.12,11991,0
+XSLV.US,D,20241001,000000,48.12,48.12,47.51,47.7,10046,0
+XSLV.US,D,20241002,000000,47.49,47.66,47.38,47.41,7150,0
+XSLV.US,D,20241003,000000,47.16,47.22,46.87,46.98,20946,0
+XSLV.US,D,20241004,000000,47.33,47.53,47.224,47.48,5511,0
+XSLV.US,D,20241007,000000,47.35,47.35,46.807,47.03,8592,0
+XSLV.US,D,20241008,000000,47.05,47.24,46.95,47.08,16689,0
+XSLV.US,D,20241009,000000,47.04,47.535,47.04,47.32,211956,0
+XSLV.US,D,20241010,000000,46.99,47,46.7871,46.94,17937,0
+XSLV.US,D,20241011,000000,47.28,47.715,47.27,47.66,16838,0
+XSLV.US,D,20241014,000000,47.65,47.9347,47.61,47.9347,9377,0
+XSLV.US,D,20241015,000000,47.85,48.6593,47.85,48.15,9565,0
+XSLV.US,D,20241016,000000,48.26,48.8699,48.26,48.74,10046,0
+XSLV.US,D,20241017,000000,48.69,48.78,48.44,48.69,18639,0
+XSLV.US,D,20241018,000000,48.77,48.77,48.43,48.43,10176,0
+XSLV.US,D,20241021,000000,48.37,48.37,47.67,47.68,12444,0
+XSLV.US,D,20241022,000000,47.6,47.72,47.48,47.64,17879,0
+XSLV.US,D,20241023,000000,47.42,47.6,47.16,47.39,22325,0
+XSLV.US,D,20241024,000000,47.61,47.69,47.38,47.54,19068,0
+XSLV.US,D,20241025,000000,47.81,47.857,47.27,47.29,3773,0
+XSLV.US,D,20241028,000000,47.5,47.89,47.5,47.81,10464,0
+XSLV.US,D,20241029,000000,47.6,47.71,47.38,47.6644,10412,0
+XSLV.US,D,20241030,000000,47.56,48.26,47.56,47.69,8499,0
+XSLV.US,D,20241031,000000,47.63,47.65,46.98,46.98,147622,0
+XSLV.US,D,20241101,000000,47.19,47.37,46.8905,46.92,6737,0
+XSLV.US,D,20241104,000000,46.93,47.335,46.93,47.1399,10114,0
+XSLV.US,D,20241105,000000,47.14,47.92,47.14,47.91,11582,0
+XSLV.US,D,20241106,000000,49.48,50.8299,49.48,50.78,12801,0
+XSLV.US,D,20241107,000000,50.67,50.67,50.09,50.0997,7909,0
+XSLV.US,D,20241108,000000,50.22,50.6,50.22,50.47,9073,0
+XSLV.US,D,20241111,000000,50.9549,51.2158,50.76,50.9787,10610,0
+XSLV.US,D,20241112,000000,50.93,51.1191,50.48,50.54,8735,0
+XSLV.US,D,20241113,000000,50.72,50.8782,50.102,50.16,17493,0
+XSLV.US,D,20241114,000000,50.15,50.24,49.53,49.6258,9220,0
+XSLV.US,D,20241115,000000,49.8769,49.8769,49.35,49.46,8768,0
+XSLV.US,D,20241118,000000,49.53,49.71,49.38,49.5331,13165,0
+XSLV.US,D,20241119,000000,49.19,49.7,49.03,49.63,14666,0
+XSLV.US,D,20241120,000000,49.46,49.64,49.31,49.57,10184,0
+XSLV.US,D,20241121,000000,49.78,50.275,49.78,50.21,8868,0
+XSLV.US,D,20241122,000000,50.47,50.76,50.23,50.7,11016,0
+XSLV.US,D,20241125,000000,51.43,51.77,51.16,51.3413,14947,0
+XSLV.US,D,20241126,000000,50.99,51.12,50.71,50.9888,40496,0
+XSLV.US,D,20241127,000000,51.2073,51.27,50.905,50.92,7806,0
+XSLV.US,D,20241129,000000,51.235,51.235,50.87,51.06,5193,0
+XSLV.US,D,20241202,000000,50.813,51.16,50.74,51.09,8705,0
+XSLV.US,D,20241203,000000,50.92,51.09,50.72,50.75,3310,0
+XSLV.US,D,20241204,000000,50.77,50.84,50.575,50.84,8906,0
+XSLV.US,D,20241205,000000,50.72,50.72,50.45,50.45,13266,0
+XSLV.US,D,20241206,000000,50.5044,50.5044,50.21,50.31,13379,0
+XSLV.US,D,20241209,000000,50.57,50.6546,50.3,50.39,7371,0
+XSLV.US,D,20241210,000000,50.2,50.65,49.99,50.35,7225,0
+XSLV.US,D,20241211,000000,50.46,50.5988,50.4,50.4,8662,0
+XSLV.US,D,20241212,000000,50.31,50.44,50.21,50.21,9051,0
+XSLV.US,D,20241213,000000,49.99,50.19,49.905,49.99,5067,0
+XSLV.US,D,20241216,000000,50.2,50.32,49.92,50.1,10795,0
+XSLV.US,D,20241217,000000,49.95,50.06,49.4675,49.49,16761,0
+XSLV.US,D,20241218,000000,49.65,49.71,47.68,47.76,12781,0
+XSLV.US,D,20241219,000000,48.23,48.3428,47.74,47.7747,9757,0
+XSLV.US,D,20241220,000000,47.895,48.364,47.53,47.8151,13825,0
+XSLV.US,D,20241223,000000,47.11,47.16,46.88,47.0885,15995,0
+XSLV.US,D,20241224,000000,47.02,47.4196,47.02,47.4196,1792,0
+XSLV.US,D,20241226,000000,47.22,47.79,47.17,47.79,14082,0
+XSLV.US,D,20241227,000000,47.4605,47.6439,46.89,47.28,15835,0
+XSLV.US,D,20241230,000000,46.66,47.16,46.6011,46.97,13024,0
+XSLV.US,D,20241231,000000,47.2684,47.4762,47.06,47.2269,12159,0
+XSLV.US,D,20250102,000000,47.4305,47.58,46.7163,46.9,4729,0
+XSLV.US,D,20250103,000000,46.8,47.1834,46.76,47.1834,8632,0
+XSLV.US,D,20250106,000000,47.2199,47.32,46.57,46.6128,11874,0
+XSLV.US,D,20250107,000000,46.88,46.88,46.14,46.339,16249,0
+XSLV.US,D,20250108,000000,46.12,46.5,45.96,46.43,63518,0
+XSLV.US,D,20250110,000000,45.99,46.07,45.23,45.53,17110,0
+XSLV.US,D,20250113,000000,45.39,45.8265,45.24,45.8265,13225,0
+XSLV.US,D,20250114,000000,46.235,46.61,46.11,46.6032,15094,0
+XSLV.US,D,20250115,000000,47.384,47.51,46.9277,47.06,5457,0
+XSLV.US,D,20250116,000000,47.2026,47.5145,46.98,47.5145,9972,0
+XSLV.US,D,20250117,000000,47.69,47.81,47.3501,47.4949,6523,0
+XSLV.US,D,20250121,000000,48.0636,48.11,47.86,48.11,9592,0
+XSLV.US,D,20250122,000000,47.87,47.87,47.3653,47.4228,9979,0
+XSLV.US,D,20250123,000000,47.2466,47.58,47.24,47.5,18466,0
+XSLV.US,D,20250124,000000,47.36,47.63,47.36,47.45,43641,0
+XSLV.US,D,20250127,000000,47.83,48.19,47.32,48.1438,24223,0
+XSLV.US,D,20250128,000000,48.22,48.34,47.9201,47.97,10731,0
+XSLV.US,D,20250129,000000,47.97,47.971712,47.39,47.56,13173,0
+XSLV.US,D,20250130,000000,47.92,48.14,47.69,47.91,30283,0
+XSLV.US,D,20250131,000000,47.875,48,47.5047,47.685,12270,0
+XSLV.US,D,20250203,000000,46.985,47.32,46.805,47.19,12331,0
+XSLV.US,D,20250204,000000,47.1434,47.469,47.09,47.35,20278,0
+XSLV.US,D,20250205,000000,47.48,47.68,47.4,47.59,12404,0
+XSLV.US,D,20250206,000000,47.85,47.85,47.54,47.7749,9924,0
+XSLV.US,D,20250207,000000,47.68,47.68,47.3242,47.45,10987,0
+XSLV.US,D,20250210,000000,47.28,47.5826,47.28,47.4181,10502,0
+XSLV.US,D,20250211,000000,47.2613,47.84,47.2613,47.84,12969,0
+XSLV.US,D,20250212,000000,47.245,47.52,47.11,47.2763,11324,0
+XSLV.US,D,20250213,000000,47.5,47.9244,47.4,47.8669,5939,0
+XSLV.US,D,20250214,000000,48.03,48.14,47.64,47.64,7012,0
+XSLV.US,D,20250218,000000,47.63,47.87,47.46,47.717,12889,0
+XSLV.US,D,20250219,000000,47.32,47.695,47.32,47.5689,10824,0
+XSLV.US,D,20250220,000000,47.36,47.56,47.26,47.4734,12386,0
+XSLV.US,D,20250221,000000,47.37,47.63,46.86,47.07,18374,0
+XSLV.US,D,20250224,000000,47.1269,47.3027,47.03,47.03,10191,0
+XSLV.US,D,20250225,000000,47.28,47.71,47.14,47.5344,10612,0
+XSLV.US,D,20250226,000000,47.53,47.6,47.07,47.2549,9461,0
+XSLV.US,D,20250227,000000,47.1,47.27,47.05,47.063,7533,0
+XSLV.US,D,20250228,000000,47.36,47.54,47.02,47.5315,124413,0
+XSLV.US,D,20250303,000000,47.565,47.65,46.9829,47.1337,22842,0
+XSLV.US,D,20250304,000000,46.9044,46.933,46.547,46.547,13029,0
+XSLV.US,D,20250305,000000,46.3204,46.8665,46.2449,46.714,12429,0
+XSLV.US,D,20250306,000000,46.3864,46.73,46.2701,46.5826,11461,0
+XSLV.US,D,20250307,000000,46.69,47.0891,46.48,46.9545,42628,0
+XSLV.US,D,20250310,000000,46.5,47.115,46.1701,46.4202,22211,0
+XSLV.US,D,20250311,000000,46.67,46.68,45.76,45.9165,38972,0
+XSLV.US,D,20250312,000000,45.54,46.06,45.14,45.5169,13692,0
+XSLV.US,D,20250313,000000,45.56,45.56,45.0343,45.0343,25889,0
+XSLV.US,D,20250314,000000,45.21,45.7288,45.21,45.7232,10291,0
+XSLV.US,D,20250317,000000,45.775,46.22,45.65,46.135,27225,0
+XSLV.US,D,20250318,000000,46.0199,46.035,45.75,45.9014,13174,0
+XSLV.US,D,20250319,000000,45.91,46.21,45.69,46.08,7847,0
+XSLV.US,D,20250320,000000,45.97,46.19,45.88,45.9473,19564,0
+XSLV.US,D,20250321,000000,45.47,45.63,45.3,45.434,17176,0
+XSLV.US,D,20250324,000000,45.967,46.22,45.81,46.22,12347,0
+XSLV.US,D,20250325,000000,46.12,46.15,45.84,45.91,25293,0
+XSLV.US,D,20250326,000000,46.2,46.2,45.9,46.0606,4989,0
+XSLV.US,D,20250327,000000,46.1416,46.3899,45.99,46.16,17304,0
+XSLV.US,D,20250328,000000,45.89,46.16,45.56,45.8,8770,0
+XSLV.US,D,20250331,000000,45.5,46.38,45.5,46.1753,12078,0
+XSLV.US,D,20250401,000000,45.98,46.55,45.92,46.389,9104,0
+XSLV.US,D,20250402,000000,46.105,46.7716,46.04,46.68,15769,0
+XSLV.US,D,20250403,000000,45.34,45.6057,45.06,45.06,12337,0
+XSLV.US,D,20250404,000000,44.175,44.4799,43.2823,43.58,36314,0
+XSLV.US,D,20250407,000000,42.05,44.18,41.58,42.4582,90432,0
+XSLV.US,D,20250408,000000,42.95,43.38,41.0749,41.4215,28213,0
+XSLV.US,D,20250409,000000,41.34,44.0668,40.935,43.68,22421,0
+XSLV.US,D,20250410,000000,42.7448,43.08,41.9114,42.613,13469,0
+XSLV.US,D,20250411,000000,42.5062,43.27,42.185,43.1649,83256,0
+XSLV.US,D,20250414,000000,43.5939,43.8299,43.23,43.7295,15133,0
+XSLV.US,D,20250415,000000,43.9449,43.9449,43.5233,43.5492,287489,0
+XSLV.US,D,20250416,000000,43.5259,43.6999,42.9822,43.39,41861,0
+XSLV.US,D,20250417,000000,43.4909,43.89,43.4,43.78,11742,0
+XSLV.US,D,20250421,000000,43.39,43.39,42.79,43.19,8864,0
+XSLV.US,D,20250422,000000,43.65,44.16,43.4831,44.0899,26355,0
+XSLV.US,D,20250423,000000,44.79,44.8945,44.03,44.2724,8958,0
+XSLV.US,D,20250424,000000,44.02,44.4799,44.02,44.4686,25605,0
+XSLV.US,D,20250425,000000,43.9,44.3,43.9,44.2924,11800,0
+XSLV.US,D,20250428,000000,44.48,44.6065,44.12,44.58,11887,0
+XSLV.US,D,20250429,000000,44.49,44.8895,44.34,44.7815,11147,0
+XSLV.US,D,20250430,000000,44,44.76,44,44.72,19390,0
+XSLV.US,D,20250501,000000,44.4164,44.85,44.4164,44.58,37245,0
+XSLV.US,D,20250502,000000,44.98,45.435,44.98,45.425,14600,0
+XSLV.US,D,20250505,000000,45.1753,45.33,44.9801,45.09,15844,0
+XSLV.US,D,20250506,000000,45.07,45.07,44.6974,44.765,14331,0
+XSLV.US,D,20250507,000000,44.8279,44.93,44.6978,44.7327,5727,0
+XSLV.US,D,20250508,000000,44.9916,45.54,44.8339,45.2982,9450,0
+XSLV.US,D,20250509,000000,45.2272,45.4488,45.1639,45.3141,11727,0
+XSLV.US,D,20250512,000000,46.5618,46.5618,46.0273,46.17,11729,0
+XSLV.US,D,20250513,000000,46.19,46.19,45.9064,45.9064,14222,0
+XSLV.US,D,20250514,000000,45.48,45.58,45.2552,45.5,16946,0
+XSLV.US,D,20250515,000000,45.5,46.11,45.39,46,6737,0
+XSLV.US,D,20250516,000000,46.185,46.6,46.04,46.6,59407,0
+XSLV.US,D,20250519,000000,46.2899,46.53,46.07,46.53,9817,0
+XSLV.US,D,20250520,000000,46.3001,46.365317,46.15,46.17,18158,0
+XSLV.US,D,20250521,000000,45.905,45.93,45.1201,45.2435,33786,0
+XSLV.US,D,20250522,000000,44.88,45.2199,44.88,45.0187,12193,0
+XSLV.US,D,20250523,000000,44.725,44.93,44.65,44.8475,23018,0
+XSLV.US,D,20250527,000000,45.33,45.81,45.33,45.7819,25107,0
+XSLV.US,D,20250528,000000,45.725,45.725,45.35,45.3909,12188,0
+XSLV.US,D,20250529,000000,45.4405,45.82,45.31,45.7445,14850,0
+XSLV.US,D,20250530,000000,45.74,45.84,45.655,45.7913,15929,0
+XSLV.US,D,20250602,000000,45.2892,45.63,45.28,45.4887,4798,0
+XSLV.US,D,20250603,000000,45.43,45.8799,45.4214,45.71,10976,0
+XSLV.US,D,20250604,000000,45.4701,45.87,45.46,45.5298,19781,0
+XSLV.US,D,20250605,000000,45.22,45.5238,45.22,45.345,8069,0
+XSLV.US,D,20250606,000000,45.7781,45.8,45.445,45.7049,17649,0
+XSLV.US,D,20250609,000000,45.99,46.23,45.78,46.01,24013,0
+XSLV.US,D,20250610,000000,46.475,46.507,46.16,46.3386,12502,0
+XSLV.US,D,20250611,000000,46.435,46.47,45.9501,46.002,18051,0
+XSLV.US,D,20250612,000000,45.8899,45.9771,45.7801,45.875,13500,0
+XSLV.US,D,20250613,000000,45.49,45.68,45.2042,45.2365,25591,0
+XSLV.US,D,20250616,000000,45.48,45.635,45.2845,45.3378,5706,0
+XSLV.US,D,20250617,000000,45.14,45.24,44.9901,45.0597,13554,0
+XSLV.US,D,20250618,000000,45.195,45.565,44.74,45.3643,12307,0
+XSLV.US,D,20250620,000000,45.44,45.5899,45.0801,45.2831,11144,0
+XSLV.US,D,20250623,000000,45.205,45.79,44.91,45.6583,24194,0
+XSLV.US,D,20250624,000000,45.89,46.02,45.7754,45.8893,21357,0
+XSLV.US,D,20250625,000000,45.4102,45.75,45.1,45.1153,9591,0
+XSLV.US,D,20250626,000000,45.38,45.77,45.21,45.74,21605,0
+XSLV.US,D,20250627,000000,45.9296,45.99,45.4101,45.6,32229,0
+XSLV.US,D,20250630,000000,45.63,45.6999,45.3801,45.55,110847,0
+XSLV.US,D,20250701,000000,45.78,46.86,45.52,46.3761,13106,0
+XSLV.US,D,20250702,000000,46.14,46.575,46.14,46.5747,38224,0
+XSLV.US,D,20250703,000000,46.765,46.85,46.7,46.8099,3583,0
+XSLV.US,D,20250707,000000,46.77,46.8297,46.1,46.1625,22179,0
+XSLV.US,D,20250708,000000,46.275,46.5,46.15,46.3052,8807,0
+XSLV.US,D,20250709,000000,46.36,46.44,46.1101,46.409,9670,0
+XSLV.US,D,20250710,000000,46.41,46.8099,46.3,46.53,11087,0
+XSLV.US,D,20250711,000000,46.25,46.41,46.0829,46.2749,8539,0
+XSLV.US,D,20250714,000000,46.3912,46.4337,46.12,46.4337,8430,0
+XSLV.US,D,20250715,000000,46.3475,46.43,45.5869,45.5869,9907,0
+XSLV.US,D,20250716,000000,45.75,45.91,45.49,45.8406,7453,0
+XSLV.US,D,20250717,000000,46.26,46.26,45.986,46.1108,12273,0
+XSLV.US,D,20250718,000000,46.15,46.24,45.65,45.7397,5843,0
+XSLV.US,D,20250721,000000,45.91,46,45.69,45.69,18716,0
+XSLV.US,D,20250722,000000,46.06,46.35,45.76,46.08,9561,0
+XSLV.US,D,20250723,000000,46.1101,46.34,46.07,46.28,11275,0
+XSLV.US,D,20250724,000000,46.061,46.23,45.8095,45.83,15878,0
+XSLV.US,D,20250725,000000,45.91,46.035,45.8274,45.97,17485,0
+XSLV.US,D,20250728,000000,45.8,45.94,45.57,45.57,10622,0
+XSLV.US,D,20250729,000000,45.73,45.7899,45.6101,45.68,12731,0
+XSLV.US,D,20250730,000000,45.7001,46.07,45.29,45.4143,248152,0
+XSLV.US,D,20250731,000000,45.42,45.42,44.9546,44.973,7918,0
+XSLV.US,D,20250801,000000,44.82,44.88,44.5112,44.66,14851,0
+XSLV.US,D,20250804,000000,44.8192,45.4,44.8192,45.21,9443,0
+XSLV.US,D,20250805,000000,45.21,45.5499,45.1615,45.45,12489,0
+XSLV.US,D,20250806,000000,45.485,45.62,45.39,45.5,10353,0
+XSLV.US,D,20250807,000000,45.75,45.75,45.2001,45.3712,15097,0
+XSLV.US,D,20250808,000000,45.4894,45.58,45.37,45.37,9802,0
+XSLV.US,D,20250811,000000,45.475,45.55,45.3,45.3,11964,0
+XSLV.US,D,20250812,000000,45.68,46.2357,45.54,46.23,9023,0
+XSLV.US,D,20250813,000000,46.2599,47,46.2599,46.94,28667,0
+XSLV.US,D,20250814,000000,46.88,46.88,46.305,46.43,12602,0
+XSLV.US,D,20250815,000000,46.41,46.55,46.12,46.12,9756,0
+XSLV.US,D,20250818,000000,46.4599,46.4599,46,46.07,85567,0
+XSLV.US,D,20250819,000000,46.3701,46.83,46.14,46.52,10315,0
+XSLV.US,D,20250820,000000,46.6896,46.86,46.51,46.51,13384,0
+XSLV.US,D,20250821,000000,46.2845,46.5599,46.2845,46.37,9766,0
+XSLV.US,D,20250822,000000,46.9899,47.97,46.6,47.8897,8091,0
+XSLV.US,D,20250825,000000,47.745,47.75,47.31,47.31,12005,0
+XSLV.US,D,20250826,000000,47.33,47.5329,47.24,47.324,6201,0
+XSLV.US,D,20250827,000000,47.55,47.72,47.39,47.68,12309,0
+XSLV.US,D,20250828,000000,47.79,47.79,47.3025,47.51,19177,0
+XSLV.US,D,20250829,000000,47.63,47.68,47.44,47.58,5323,0
+XSLV.US,D,20250902,000000,47.4337,47.45,47.0515,47.15,11017,0
+XSLV.US,D,20250903,000000,46.955,47.31,46.95,47.2908,9293,0
+XSLV.US,D,20250904,000000,47.51,47.82,47.41,47.78,11134,0
+XSLV.US,D,20250905,000000,48.02,48.25,47.67,47.86,9613,0
+XSLV.US,D,20250908,000000,47.71,47.8799,47.5256,47.82,16153,0
+XSLV.US,D,20250909,000000,47.5607,47.79,47.35,47.37,7462,0
+XSLV.US,D,20250910,000000,47.1301,47.53,47.01,47.15,7451,0
+XSLV.US,D,20250911,000000,47.33,47.85,47.23,47.77,8962,0
+XSLV.US,D,20250912,000000,47.49,47.73,47.33,47.33,8737,0
+XSLV.US,D,20250915,000000,47.37,47.45,47.06,47.06,9412,0
+XSLV.US,D,20250916,000000,47.04,47.2,46.7001,46.8321,14377,0
+XSLV.US,D,20250917,000000,46.91,47.78,46.84,46.84,17977,0
+XSLV.US,D,20250918,000000,47.09,47.57,47.0401,47.54,15306,0
+XSLV.US,D,20250919,000000,47.45,47.69,46.98,46.983,20246,0
+XSLV.US,D,20250922,000000,46.55,46.63,46.47,46.56,17633,0
+XSLV.US,D,20250923,000000,46.6,46.91,46.47,46.56,12394,0
+XSLV.US,D,20250924,000000,46.63,46.63,46.27,46.29,14484,0
+XSLV.US,D,20250925,000000,46.285,46.35,45.96,46.15,19090,0
+XSLV.US,D,20250926,000000,46.17,46.6036,46.17,46.35,9735,0
+XSLV.US,D,20250929,000000,46.23,46.37,46.04,46.04,7833,0
+XSLV.US,D,20250930,000000,46.2665,46.33,46.04,46.31,15969,0
+XSLV.US,D,20251001,000000,46.18,46.44,46.1,46.34,7511,0
+XSLV.US,D,20251002,000000,46.14,46.28,45.8601,46.1262,3940,0
+XSLV.US,D,20251003,000000,46.66,46.66,46.08,46.28,9207,0
+XSLV.US,D,20251006,000000,46.2582,46.51,45.93,46.0533,5941,0
+XSLV.US,D,20251007,000000,45.88,46.06,45.6965,45.71,13342,0
+XSLV.US,D,20251008,000000,45.685,45.9492,45.685,45.8746,9512,0
+XSLV.US,D,20251009,000000,45.6022,45.89,45.38,45.5207,11784,0
+XSLV.US,D,20251010,000000,45.66,45.66,44.8962,44.8962,8734,0
+XSLV.US,D,20251013,000000,45.3499,45.3499,44.9,45.185,14933,0
+XSLV.US,D,20251014,000000,44.979,45.87,44.9,45.7647,14762,0
+XSLV.US,D,20251015,000000,45.88,46.11,45.6301,45.7925,8292,0
+XSLV.US,D,20251016,000000,45.65,45.78,45.11,45.2181,15307,0
+XSLV.US,D,20251017,000000,45.335,45.5798,45.21,45.563,12935,0
+XSLV.US,D,20251020,000000,45.7186,46.0792,45.67,46.0792,6020,0
+XSLV.US,D,20251021,000000,45.8601,46.29,45.8601,46.1077,7457,0
+XSLV.US,D,20251022,000000,46.145,46.3488,46.06,46.316,10941,0
+XSLV.US,D,20251023,000000,45.78,46.23,45.7701,46.0585,9615,0
+XSLV.US,D,20251024,000000,46.34,46.34,46.08,46.3227,83169,0
+XSLV.US,D,20251027,000000,46.0601,46.24,45.9394,45.9926,10276,0
+XSLV.US,D,20251028,000000,45.45,45.79,45.45,45.6552,13324,0
+XSLV.US,D,20251029,000000,45.4896,45.57,44.57,44.815,16092,0
+XSLV.US,D,20251030,000000,45.05,45.13,44.74,44.9023,6409,0
+XSLV.US,D,20251031,000000,44.5556,44.92,44.5556,44.8853,9480,0
+XSLV.US,D,20251103,000000,44.3201,44.9217,44.3201,44.9217,11378,0
+XSLV.US,D,20251104,000000,44.95,45.26,44.79,45.1845,15062,0
+XSLV.US,D,20251105,000000,45.3607,45.639,45.1,45.5778,17310,0
+XSLV.US,D,20251106,000000,45.49,45.55,45.2885,45.2885,8333,0
+XSLV.US,D,20251107,000000,45.365,45.6169,45.22,45.6169,8777,0
+XSLV.US,D,20251110,000000,45.54,45.9,45.52,45.7554,11434,0
+XSLV.US,D,20251111,000000,45.86,46.2191,45.53,46.2191,14001,0
+XSLV.US,D,20251112,000000,46.245,46.32,46.0569,46.0569,6814,0
+XSLV.US,D,20251113,000000,45.92,46,45.63,45.7699,5795,0
+XSLV.US,D,20251114,000000,45.51,45.8,45.32,45.7742,8225,0
+XSLV.US,D,20251117,000000,45.75,45.78,44.98,44.98,8653,0
+XSLV.US,D,20251118,000000,45.26,45.33,44.81,45.3021,14278,0
+XSLV.US,D,20251119,000000,45.1609,45.37,44.93,45.0558,6171,0
+XSLV.US,D,20251120,000000,45.39,45.5316,45.06,45.1093,14454,0
+XSLV.US,D,20251121,000000,45.29,46.17,45.26,45.9535,6088,0
+XSLV.US,D,20251124,000000,45.82,45.93,45.78,45.8719,9432,0
+XSLV.US,D,20251125,000000,46.385,46.94,45.84,46.7461,14066,0
+XSLV.US,D,20251126,000000,46.78,47.1653,46.71,46.8195,4078,0
+XSLV.US,D,20251128,000000,46.5992,46.76,46.5,46.5789,24681,0
+XSLV.US,D,20251201,000000,46.52,46.6915,46.39,46.52,13470,0
+XSLV.US,D,20251202,000000,46.36,46.65,46.36,46.4756,14726,0
+XSLV.US,D,20251203,000000,46.75,46.76,46.53,46.61,13141,0
+XSLV.US,D,20251204,000000,46.48,46.6385,46.27,46.27,9296,0
+XSLV.US,D,20251205,000000,46.24,46.33,46.08,46.08,9664,0
+XSLV.US,D,20251208,000000,46.14,46.15,45.8708,45.8708,17972,0
+XSLV.US,D,20251209,000000,46.15,46.44,46.13,46.18,11259,0
+XSLV.US,D,20251210,000000,46.315,47.205,46.26,46.964,6486,0
+XSLV.US,D,20251211,000000,47.1,47.51,46.87,47.28,17934,0
+XSLV.US,D,20251212,000000,47.5,47.56,47.25,47.3,11559,0
+XSLV.US,D,20251215,000000,47.71,47.71,47.33,47.59,9835,0
+XSLV.US,D,20251216,000000,47.67,47.68,47.29,47.409,6805,0
+XSLV.US,D,20251217,000000,47.7,47.84,47.42,47.78,11488,0
+XSLV.US,D,20251218,000000,48,48,47.64,47.64,15231,0
+XSLV.US,D,20251219,000000,47.43,47.468,47.17,47.17,13646,0
+XSLV.US,D,20251222,000000,47.095,47.195,46.95,47.0363,7906,0
+XSLV.US,D,20251223,000000,46.95,46.985,46.76,46.76,6367,0
+XSLV.US,D,20251224,000000,46.855,47.1,46.855,47.09,8822,0
+XSLV.US,D,20251226,000000,47.01,47.08,46.7601,47.02,6010,0
+XSLV.US,D,20251229,000000,46.8764,46.9283,46.805,46.8256,5910,0
+XSLV.US,D,20251230,000000,46.92,46.98,46.765,46.8759,7757,0
+XSLV.US,D,20251231,000000,46.61,46.7,46.37,46.37,6092,0
+XSLV.US,D,20260102,000000,46.18,46.59,46.18,46.465,7541,0
+XSLV.US,D,20260105,000000,46.465,46.99,46.465,46.87,10082,0
+XSLV.US,D,20260106,000000,46.5,47.0093,46.47,47.0093,7652,0
+XSLV.US,D,20260107,000000,46.97,47.075,46.6301,46.75,11144,0
+XSLV.US,D,20260108,000000,47.22,47.68,46.73,47.43,8118,0
+XSLV.US,D,20260109,000000,47.75,47.78,47.41,47.44,23174,0
+XSLV.US,D,20260112,000000,47.68,47.68,47.38,47.5667,7101,0
+XSLV.US,D,20260113,000000,47.6422,47.6422,47.24,47.28,9644,0
+XSLV.US,D,20260114,000000,47.425,47.78,47.16,47.63,17606,0
+XSLV.US,D,20260115,000000,48,48.34,47.77,48.29,9202,0
+XSLV.US,D,20260116,000000,48.18,48.44,48.06,48.3432,9149,0
+XSLV.US,D,20260120,000000,47.905,47.98,47.75,47.75,9865,0
+XSLV.US,D,20260121,000000,48.19,48.5861,48.04,48.5861,5927,0
+XSLV.US,D,20260122,000000,48.79,48.85,48.45,48.45,4836,0
+XSLV.US,D,20260123,000000,48.2,48.2,47.73,47.76,8940,0
+XSLV.US,D,20260126,000000,47.99,48.12,47.74,48.08,7142,0
+XSLV.US,D,20260127,000000,47.92,48.05,47.77,47.85,6598,0
+XSLV.US,D,20260128,000000,48.13,48.14,47.6717,47.71,7555,0
+XSLV.US,D,20260129,000000,47.88,48.2599,47.82,48.12,8708,0
+XSLV.US,D,20260130,000000,48,48.3198,47.775,48.3198,7904,0
+XSLV.US,D,20260202,000000,48.455,48.71,48.26,48.6163,9021,0
+XSLV.US,D,20260203,000000,48.41,48.98,48.4,48.61,8031,0
+XSLV.US,D,20260204,000000,49.275,49.73,48.95,49.4554,10661,0
+XSLV.US,D,20260205,000000,49.523,49.87,49.44,49.74,8793,0
+XSLV.US,D,20260206,000000,50.14,50.2991,49.91,50.14,12564,0
+XSLV.US,D,20260209,000000,49.59,49.745,49.55,49.58,22472,0
+XSLV.US,D,20260210,000000,49.85,50.035,49.65,50.0151,5807,0
+XSLV.US,D,20260211,000000,50.15,50.15,49.760661,49.82,5861,0
+XSLV.US,D,20260212,000000,49.57,50.14,49.35,49.47,9636,0
+XSLV.US,D,20260213,000000,49.64,50.065,49.64,49.93,6608,0
+XSLV.US,D,20260217,000000,50.25,50.25,49.97,50.0986,14431,0
+XSLV.US,D,20260218,000000,49.98,50.05,49.67,49.7828,9287,0
diff --git a/daily/us/nyse etfs/2/xsvm.us.txt b/daily/us/nyse etfs/2/xsvm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..682b1c7590b53c230af34315f6cf677ec708a419
--- /dev/null
+++ b/daily/us/nyse etfs/2/xsvm.us.txt	
@@ -0,0 +1,3690 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSVM.US,D,20110617,000000,12.7734,12.8883,12.7158,12.7575,17931.505880536,0
+XSVM.US,D,20110620,000000,12.812,12.928,12.7575,12.8655,47384.498687127,0
+XSVM.US,D,20110621,000000,13.0162,13.1064,12.9438,13.0637,22038.034629905,0
+XSVM.US,D,20110622,000000,13.0637,13.147,13.0331,13.0331,48685.067620281,0
+XSVM.US,D,20110623,000000,12.7654,13.0083,12.7575,12.9359,43803.645976682,0
+XSVM.US,D,20110624,000000,13.0261,13.0261,12.8745,12.9032,73538.142842505,0
+XSVM.US,D,20110627,000000,12.8972,13.0261,12.8467,13.0261,94953.639821707,0
+XSVM.US,D,20110628,000000,13.0707,13.1638,13.0707,13.1391,30947.284963302,0
+XSVM.US,D,20110629,000000,13.261,13.261,13.1312,13.2372,15467.588630915,0
+XSVM.US,D,20110630,000000,13.2827,13.372,13.2827,13.3383,14071.167061104,0
+XSVM.US,D,20110701,000000,13.3274,13.5851,13.3185,13.5851,15478.687357265,0
+XSVM.US,D,20110705,000000,13.5672,13.5672,13.481,13.5464,24326.390208177,0
+XSVM.US,D,20110706,000000,13.5057,13.593,13.481,13.5851,6160.8020991759,0
+XSVM.US,D,20110707,000000,13.6981,13.8546,13.6981,13.8468,15261.757705885,0
+XSVM.US,D,20110708,000000,13.6257,13.6921,13.6078,13.6921,32029.915269953,0
+XSVM.US,D,20110711,000000,13.5613,13.593,13.4245,13.4503,23532.326786616,0
+XSVM.US,D,20110712,000000,13.4156,13.5385,13.4066,13.481,6117.4161689,0
+XSVM.US,D,20110713,000000,13.4899,13.6257,13.4661,13.4899,16399.881644285,0
+XSVM.US,D,20110714,000000,13.5464,13.5464,13.3185,13.3185,4458.6610671893,0
+XSVM.US,D,20110715,000000,13.3413,13.3918,13.3185,13.3185,8409.8076476631,0
+XSVM.US,D,20110718,000000,13.3492,13.3829,13.1064,13.1728,14594.825149783,0
+XSVM.US,D,20110719,000000,13.2441,13.4245,13.2441,13.4066,9205.8890194695,0
+XSVM.US,D,20110720,000000,13.4156,13.4582,13.3591,13.3988,8457.2294784297,0
+XSVM.US,D,20110721,000000,13.5057,13.6168,13.4899,13.6168,50823.085905271,0
+XSVM.US,D,20110722,000000,13.5385,13.5851,13.481,13.5385,6394.8843276411,0
+XSVM.US,D,20110725,000000,13.3918,13.5057,13.376,13.4245,13653.451360309,0
+XSVM.US,D,20110726,000000,13.3888,13.3968,13.3333,13.3462,4733.1023005624,0
+XSVM.US,D,20110727,000000,13.2372,13.2372,12.9596,12.9596,35094.172717579,0
+XSVM.US,D,20110728,000000,12.9161,13.0945,12.8259,12.9161,18195.857362683,0
+XSVM.US,D,20110729,000000,12.7902,13.0479,12.7624,12.9082,30984.617042842,0
+XSVM.US,D,20110801,000000,13.147,13.147,12.7942,12.9032,19611.449459823,0
+XSVM.US,D,20110802,000000,12.8071,12.9161,12.4502,12.4502,45632.917874128,0
+XSVM.US,D,20110803,000000,12.3987,12.5058,12.1807,12.4632,161901.15716277,0
+XSVM.US,D,20110804,000000,12.3363,12.3363,11.7852,11.7852,23067.189255054,0
+XSVM.US,D,20110805,000000,11.8953,11.9369,11.3352,11.6108,184370.02417007,0
+XSVM.US,D,20110808,000000,11.1727,11.4175,10.5225,10.5225,42275.048665799,0
+XSVM.US,D,20110809,000000,10.8021,11.2341,10.5047,11.2341,65391.677701865,0
+XSVM.US,D,20110810,000000,10.8952,11.0102,10.7813,10.809,37692.283658518,0
+XSVM.US,D,20110811,000000,10.6524,11.2758,10.6177,11.1727,49115.899997671,0
+XSVM.US,D,20110812,000000,11.2113,11.2411,11.0736,11.0904,16544.16508683,0
+XSVM.US,D,20110815,000000,11.2341,11.4255,11.2341,11.4255,5983.2224775815,0
+XSVM.US,D,20110816,000000,11.2758,11.3442,11.2015,11.3105,12870.486665097,0
+XSVM.US,D,20110817,000000,11.3749,11.4086,11.1549,11.1925,61529.320932189,0
+XSVM.US,D,20110818,000000,10.8873,10.8873,10.6177,10.6177,17500.673503145,0
+XSVM.US,D,20110819,000000,10.5375,10.691,10.3908,10.3908,8777.0745923241,0
+XSVM.US,D,20110822,000000,10.6524,10.6692,10.3372,10.3976,16588.559992229,0
+XSVM.US,D,20110823,000000,10.4156,10.8189,10.3511,10.8189,11736.398627189,0
+XSVM.US,D,20110824,000000,10.7941,11.0023,10.7813,11.0023,13672.62188764,0
+XSVM.US,D,20110825,000000,11.1083,11.147,10.7307,10.7882,47091.895901545,0
+XSVM.US,D,20110826,000000,10.6177,10.9369,10.6008,10.9369,7961.8226931865,0
+XSVM.US,D,20110829,000000,11.139,11.5057,11.0806,11.5057,9246.2480243773,0
+XSVM.US,D,20110830,000000,11.4651,11.6267,11.3749,11.6177,15574.53999392,0
+XSVM.US,D,20110831,000000,11.6177,11.7238,11.4551,11.5464,9682.1252773815,0
+XSVM.US,D,20110901,000000,11.5474,11.6683,11.2113,11.2341,33832.95381421,0
+XSVM.US,D,20110902,000000,10.9388,11.0379,10.7753,10.803,16709.637006952,0
+XSVM.US,D,20110906,000000,10.4274,10.7465,10.4274,10.7465,12808.939182613,0
+XSVM.US,D,20110907,000000,10.9022,11.1846,10.9022,11.1628,9267.4365019539,0
+XSVM.US,D,20110908,000000,11.0894,11.2183,10.9923,10.9923,10742.558131334,0
+XSVM.US,D,20110909,000000,10.8446,10.8626,10.5691,10.5691,8359.3588915283,0
+XSVM.US,D,20110912,000000,10.584,10.6831,10.4631,10.6831,30182.4818203,0
+XSVM.US,D,20110913,000000,10.7287,10.9091,10.7049,10.9091,23228.625274685,0
+XSVM.US,D,20110914,000000,10.9685,11.1797,10.8258,11.1797,46118.234908144,0
+XSVM.US,D,20110915,000000,11.25,11.2589,11.139,11.2589,26031.558165532,0
+XSVM.US,D,20110916,000000,11.2936,11.3749,11.1539,11.25,30521.497461525,0
+XSVM.US,D,20110919,000000,11.1074,11.1628,10.9765,11.1222,16622.8651464,0
+XSVM.US,D,20110920,000000,11.1152,11.2103,10.8942,10.8942,17596.526139801,0
+XSVM.US,D,20110921,000000,10.8626,10.919,10.6068,10.6068,88862.457005997,0
+XSVM.US,D,20110922,000000,10.1608,10.3343,10.0201,10.1113,38883.883278421,0
+XSVM.US,D,20110923,000000,10.1608,10.3491,10.1113,10.2817,37557.080992077,0
+XSVM.US,D,20110926,000000,10.3778,10.5275,10.2817,10.5275,6328.2919695432,0
+XSVM.US,D,20110927,000000,10.7931,10.9765,10.7377,10.7377,23938.943761062,0
+XSVM.US,D,20110928,000000,10.7377,10.7713,10.3947,10.3947,26654.095816234,0
+XSVM.US,D,20110929,000000,10.5275,10.6336,10.2817,10.5622,25795.457986821,0
+XSVM.US,D,20110930,000000,10.358,10.5007,10.2619,10.2619,17500.673503145,0
+XSVM.US,D,20111003,000000,10.1608,10.2728,9.71184,9.71184,78885.710992789,0
+XSVM.US,D,20111004,000000,9.58696,10.361,9.58696,10.361,15397.969347449,0
+XSVM.US,D,20111005,000000,10.3491,10.4958,10.2728,10.4958,12532.479998995,0
+XSVM.US,D,20111006,000000,10.5433,10.6831,10.4026,10.6831,6912.4885655837,0
+XSVM.US,D,20111007,000000,10.7465,10.7465,10.4958,10.591,5946.8993731645,0
+XSVM.US,D,20111010,000000,10.5989,10.8358,10.5989,10.8358,5664.3863388099,0
+XSVM.US,D,20111011,000000,10.7803,10.9428,10.7803,10.919,11868.574368262,0
+XSVM.US,D,20111012,000000,11.0231,11.2401,11.0231,11.1628,23337.594587936,0
+XSVM.US,D,20111013,000000,11.0894,11.138,10.9517,11.1074,8848.7118260354,0
+XSVM.US,D,20111014,000000,11.2183,11.3105,11.138,11.3105,13289.211341016,0
+XSVM.US,D,20111017,000000,11.2401,11.2401,10.919,10.919,10234.034669496,0
+XSVM.US,D,20111018,000000,10.8863,11.3105,10.8863,11.2936,6095.2187162007,0
+XSVM.US,D,20111019,000000,11.25,11.3274,11.1152,11.1222,11011.954489094,0
+XSVM.US,D,20111020,000000,11.1152,11.2103,10.8694,11.1074,18676.129521085,0
+XSVM.US,D,20111021,000000,11.3749,11.3749,11.2579,11.3352,13436.521708929,0
+XSVM.US,D,20111024,000000,11.4175,11.7684,11.4175,11.6851,12124.854049426,0
+XSVM.US,D,20111025,000000,11.6445,11.6445,11.365,11.365,10745.585056702,0
+XSVM.US,D,20111026,000000,11.4175,11.6108,11.3274,11.6108,17107.173205294,0
+XSVM.US,D,20111027,000000,11.9954,12.2689,11.9379,12.2292,19167.500405837,0
+XSVM.US,D,20111028,000000,12.1489,12.1995,12.0746,12.1401,113540.97953199,0
+XSVM.US,D,20111031,000000,11.8794,12.0032,11.815,11.815,9495.4648796829,0
+XSVM.US,D,20111101,000000,11.4175,11.6187,11.4175,11.4661,5201.2667574929,0
+XSVM.US,D,20111102,000000,11.5692,11.7079,11.5067,11.6524,4655.4112161149,0
+XSVM.US,D,20111103,000000,11.6277,12.0022,11.6277,12.0022,12517.345372154,0
+XSVM.US,D,20111104,000000,11.816,11.816,11.7862,11.7862,609.4209741078,0
+XSVM.US,D,20111107,000000,11.7684,11.9201,11.6683,11.8715,23961.141213761,0
+XSVM.US,D,20111108,000000,12.0022,12.1004,11.801,12.1004,31704.016305323,0
+XSVM.US,D,20111109,000000,11.7862,11.7932,11.4988,11.5146,18420.858815043,0
+XSVM.US,D,20111110,000000,11.6108,11.7149,11.593,11.6365,7151.6156696624,0
+XSVM.US,D,20111111,000000,11.7684,11.9795,11.7684,11.9121,10313.743704189,0
+XSVM.US,D,20111114,000000,11.8715,11.9379,11.6603,11.7327,7563.2775197219,0
+XSVM.US,D,20111115,000000,11.7327,11.9289,11.6524,11.8973,5447.4566874305,0
+XSVM.US,D,20111116,000000,11.7,11.9567,11.7,11.9567,4748.2369274028,0
+XSVM.US,D,20111117,000000,11.6524,11.7584,11.5226,11.585,4385.0058832326,0
+XSVM.US,D,20111118,000000,11.5771,11.6108,11.4988,11.5692,9709.3676056943,0
+XSVM.US,D,20111121,000000,11.3561,11.3561,11.2103,11.3432,6779.3038493879,0
+XSVM.US,D,20111122,000000,11.2579,11.3502,11.1797,11.1846,39215.836093787,0
+XSVM.US,D,20111123,000000,11.0578,11.0578,10.8258,10.8258,14756.261169414,0
+XSVM.US,D,20111125,000000,10.8626,10.8942,10.7634,10.7634,11458.930468447,0
+XSVM.US,D,20111128,000000,11.0578,11.1846,11.0409,11.1074,30521.497461525,0
+XSVM.US,D,20111129,000000,11.1846,11.2005,11.138,11.1925,5231.5360111737,0
+XSVM.US,D,20111130,000000,11.583,11.698,11.5266,11.698,17004.25774278,0
+XSVM.US,D,20111201,000000,11.7584,11.8318,11.7079,11.7327,31545.60721106,0
+XSVM.US,D,20111202,000000,11.8467,11.9299,11.801,11.801,31566.795688636,0
+XSVM.US,D,20111205,000000,11.9795,12.0657,11.9201,11.9716,17250.447672717,0
+XSVM.US,D,20111206,000000,11.9666,12.0677,11.9299,12.0132,11722.272975471,0
+XSVM.US,D,20111207,000000,11.8318,12.0766,11.7584,12.0538,21414.48800408,0
+XSVM.US,D,20111208,000000,11.9041,11.9666,11.6177,11.6356,30548.739789837,0
+XSVM.US,D,20111209,000000,11.6435,12.037,11.6435,12.0202,17733.746756487,0
+XSVM.US,D,20111212,000000,11.7684,11.8467,11.7,11.7496,11217.785414123,0
+XSVM.US,D,20111213,000000,11.921,11.9726,11.5552,11.584,17621.750517868,0
+XSVM.US,D,20111214,000000,11.4799,11.5692,11.4245,11.4641,14304.240314447,0
+XSVM.US,D,20111215,000000,11.6187,11.6445,11.5067,11.6277,8312.9460358844,0
+XSVM.US,D,20111216,000000,11.7496,11.8467,11.6435,11.7,8997.0311690716,0
+XSVM.US,D,20111219,000000,11.8318,11.8318,11.4473,11.4641,7573.3672709489,0
+XSVM.US,D,20111220,000000,11.808,11.9389,11.7932,11.9131,12989.545729576,0
+XSVM.US,D,20111221,000000,11.8715,12.0677,11.8318,12.037,15877.232530729,0
+XSVM.US,D,20111222,000000,12.1421,12.1688,12.0766,12.1014,31834.174096151,0
+XSVM.US,D,20111223,000000,12.1599,12.1688,12.1341,12.1341,2257.0773494688,0
+XSVM.US,D,20111227,000000,12.1261,12.2174,12.0935,12.2015,18921.3104759,0
+XSVM.US,D,20111228,000000,12.1014,12.1599,11.9299,11.9299,12251.984914886,0
+XSVM.US,D,20111229,000000,12.0202,12.1261,12.0202,12.1014,15412.094999166,0
+XSVM.US,D,20111230,000000,12.0637,12.1371,12.0637,12.0796,10943.34418075,0
+XSVM.US,D,20120103,000000,12.2708,12.3343,12.2174,12.2887,14120.606842116,0
+XSVM.US,D,20120104,000000,12.1767,12.246,12.1341,12.2015,55624.798514177,0
+XSVM.US,D,20120105,000000,12.0935,12.2708,11.9964,12.246,8850.7297762808,0
+XSVM.US,D,20120106,000000,12.2015,12.2976,12.2015,12.246,12726.203222553,0
+XSVM.US,D,20120109,000000,12.246,12.2976,12.1936,12.255,10550.852858022,0
+XSVM.US,D,20120110,000000,12.4047,12.471,12.3729,12.4285,28192.782878345,0
+XSVM.US,D,20120111,000000,12.3481,12.5127,12.3481,12.488,12445.708138443,0
+XSVM.US,D,20120112,000000,12.5543,12.5929,12.4542,12.5682,12862.414864116,0
+XSVM.US,D,20120113,000000,12.4285,12.5038,12.4126,12.5038,12980.464953471,0
+XSVM.US,D,20120117,000000,12.5682,12.6515,12.479,12.488,27191.879556631,0
+XSVM.US,D,20120118,000000,12.4612,12.707,12.4612,12.6921,16066.919853796,0
+XSVM.US,D,20120119,000000,12.7496,12.7951,12.7406,12.7406,10808.141514309,0
+XSVM.US,D,20120120,000000,12.7734,12.8407,12.7406,12.8407,16384.747017444,0
+XSVM.US,D,20120123,000000,12.7803,12.8755,12.7734,12.7803,8056.6663547198,0
+XSVM.US,D,20120124,000000,12.6921,12.9052,12.6614,12.9052,44464.524682047,0
+XSVM.US,D,20120125,000000,12.8229,13.0102,12.8229,13.0023,9299.7237058801,0
+XSVM.US,D,20120126,000000,13.037,13.0657,12.93,12.9448,4967.1845290276,0
+XSVM.US,D,20120127,000000,12.9448,13.0102,12.8903,13.0102,20948.341497394,0
+XSVM.US,D,20120130,000000,12.8982,12.9626,12.8319,12.9626,9913.1805804787,0
+XSVM.US,D,20120131,000000,12.8943,12.9428,12.8625,12.9349,4613.0342609617,0
+XSVM.US,D,20120201,000000,12.9706,13.2104,12.9706,13.1579,34289.010569668,0
+XSVM.US,D,20120202,000000,13.1856,13.2827,13.1856,13.2412,27031.452512123,0
+XSVM.US,D,20120203,000000,13.4384,13.6078,13.4384,13.5663,39235.006621119,0
+XSVM.US,D,20120206,000000,13.5365,13.5593,13.479,13.5197,23510.129333917,0
+XSVM.US,D,20120207,000000,13.4562,13.5593,13.4562,13.5285,11658.707542741,0
+XSVM.US,D,20120208,000000,13.5038,13.5831,13.4721,13.5593,10050.401197165,0
+XSVM.US,D,20120209,000000,13.5742,13.5742,13.479,13.5197,25659.246345257,0
+XSVM.US,D,20120210,000000,13.3383,13.3888,13.3065,13.3065,19810.217558995,0
+XSVM.US,D,20120213,000000,13.4651,13.4969,13.4037,13.479,33857.169217154,0
+XSVM.US,D,20120214,000000,13.3809,13.4384,13.3323,13.3888,35826.688656655,0
+XSVM.US,D,20120215,000000,13.4562,13.4562,13.3155,13.3155,5236.5808867872,0
+XSVM.US,D,20120216,000000,13.365,13.5742,13.2749,13.5663,18325.006178387,0
+XSVM.US,D,20120217,000000,13.6436,13.6504,13.5831,13.5831,61020.79747035,0
+XSVM.US,D,20120221,000000,13.5663,13.6594,13.4473,13.4969,85630.709688004,0
+XSVM.US,D,20120222,000000,13.5197,13.5197,13.3888,13.3888,36303.93388969,0
+XSVM.US,D,20120223,000000,13.3323,13.592,13.3323,13.592,51897.644410941,0
+XSVM.US,D,20120224,000000,13.5197,13.5742,13.4869,13.5038,12210.616934855,0
+XSVM.US,D,20120227,000000,13.3155,13.5831,13.3155,13.4969,14148.858145553,0
+XSVM.US,D,20120228,000000,13.4651,13.5742,13.3888,13.4721,26388.735358966,0
+XSVM.US,D,20120229,000000,13.4612,13.6059,13.3095,13.3095,16454.36630091,0
+XSVM.US,D,20120301,000000,13.3809,13.4384,13.3234,13.3551,6562.3741980085,0
+XSVM.US,D,20120302,000000,13.3343,13.3343,13.1599,13.1599,27241.319337643,0
+XSVM.US,D,20120305,000000,13.0835,13.2104,13.0102,13.2104,32842.140243723,0
+XSVM.US,D,20120306,000000,13.0469,13.0469,12.923,12.932,41116.745224945,0
+XSVM.US,D,20120307,000000,12.9548,13.038,12.9548,13.0301,11686.958846177,0
+XSVM.US,D,20120308,000000,13.1866,13.2501,13.153,13.2431,26340.304553076,0
+XSVM.US,D,20120309,000000,13.2342,13.5147,13.2342,13.3988,19285.550495193,0
+XSVM.US,D,20120312,000000,13.4384,13.4651,13.3968,13.4216,13976.323399572,0
+XSVM.US,D,20120313,000000,13.5315,13.7773,13.5057,13.7704,11514.424100196,0
+XSVM.US,D,20120314,000000,13.7278,13.7447,13.6188,13.6544,10543.790032163,0
+XSVM.US,D,20120315,000000,13.6594,13.7912,13.6336,13.7912,13256.92413709,0
+XSVM.US,D,20120316,000000,13.7535,13.7773,13.7278,13.7704,8249.3806031546,0
+XSVM.US,D,20120319,000000,13.7189,14.0053,13.7189,13.8804,143033.32236837,0
+XSVM.US,D,20120320,000000,13.7347,13.7773,13.6782,13.7704,11574.962607558,0
+XSVM.US,D,20120321,000000,13.7863,13.7863,13.7,13.7,15327.34108886,0
+XSVM.US,D,20120322,000000,13.5315,13.6098,13.481,13.5543,17356.3900606,0
+XSVM.US,D,20120323,000000,13.5217,13.6852,13.3988,13.6713,110498.91953707,0
+XSVM.US,D,20120326,000000,13.818,13.9141,13.818,13.8904,9433.9173971985,0
+XSVM.US,D,20120327,000000,13.9141,13.9389,13.818,13.8348,17700.450577439,0
+XSVM.US,D,20120328,000000,13.7932,13.7932,13.6276,13.7189,5299.1373443943,0
+XSVM.US,D,20120329,000000,13.5771,13.7278,13.5395,13.7278,10505.448977501,0
+XSVM.US,D,20120330,000000,13.7655,13.7655,13.6296,13.703,43719.901041498,0
+XSVM.US,D,20120402,000000,13.6098,13.8348,13.6098,13.7863,23731.094885787,0
+XSVM.US,D,20120403,000000,13.7863,13.8021,13.6544,13.7,10621.48111661,0
+XSVM.US,D,20120404,000000,13.5543,13.5613,13.4245,13.4899,10598.274688789,0
+XSVM.US,D,20120405,000000,13.4056,13.5217,13.375,13.3829,8815.4156469865,0
+XSVM.US,D,20120409,000000,13.1866,13.2283,13.1351,13.2124,29281.467035733,0
+XSVM.US,D,20120410,000000,13.1698,13.1698,12.8417,12.8844,12914.881570496,0
+XSVM.US,D,20120411,000000,12.9388,13.0945,12.9388,13.0757,38722.44725879,0
+XSVM.US,D,20120412,000000,13.1599,13.3403,13.1599,13.3085,30726.319411432,0
+XSVM.US,D,20120413,000000,13.1788,13.1788,13.0617,13.0757,20643.63101034,0
+XSVM.US,D,20120416,000000,13.153,13.1788,13.0301,13.144,18958.64255544,0
+XSVM.US,D,20120417,000000,13.2342,13.4245,13.2342,13.3403,12673.736516172,0
+XSVM.US,D,20120418,000000,13.1966,13.2342,13.1282,13.1966,21267.177636166,0
+XSVM.US,D,20120419,000000,13.1788,13.1788,13.0667,13.1034,11052.313494002,0
+XSVM.US,D,20120420,000000,13.2124,13.2837,13.2045,13.2045,5534.2285479822,0
+XSVM.US,D,20120423,000000,12.932,13.0043,12.8844,13.0043,62659.373069607,0
+XSVM.US,D,20120424,000000,12.9388,13.1212,12.9388,13.1212,8597.4770204844,0
+XSVM.US,D,20120425,000000,13.3908,13.3908,13.2124,13.3264,15541.243814872,0
+XSVM.US,D,20120426,000000,13.366,13.4245,13.366,13.4245,3756.4143817936,0
+XSVM.US,D,20120427,000000,13.3908,13.5682,13.3017,13.5147,27653.990162825,0
+XSVM.US,D,20120430,000000,13.5633,13.5633,13.4245,13.4324,6678.4063371184,0
+XSVM.US,D,20120501,000000,13.5682,13.6366,13.366,13.3829,85615.575061165,0
+XSVM.US,D,20120502,000000,13.2431,13.3988,13.2283,13.3829,15244.605128799,0
+XSVM.US,D,20120503,000000,13.4324,13.4324,13.144,13.2204,19851.585539025,0
+XSVM.US,D,20120504,000000,13.0667,13.0667,12.923,12.923,12151.087402617,0
+XSVM.US,D,20120507,000000,12.932,12.9944,12.932,12.9944,665.92358097872,0
+XSVM.US,D,20120508,000000,12.8497,13.0112,12.8497,13.0112,56510.678671903,0
+XSVM.US,D,20120509,000000,12.7168,12.9815,12.708,12.9548,40678.850021695,0
+XSVM.US,D,20120510,000000,12.9548,13.038,12.923,12.9944,6283.8970641446,0
+XSVM.US,D,20120511,000000,12.8417,12.9726,12.8417,12.9151,2283.3107026589,0
+XSVM.US,D,20120514,000000,12.6842,12.7882,12.6693,12.7813,13907.713091229,0
+XSVM.US,D,20120515,000000,12.693,12.8596,12.6772,12.7258,3040.0420446801,0
+XSVM.US,D,20120516,000000,12.7961,12.8497,12.6842,12.6842,3824.0157150142,0
+XSVM.US,D,20120517,000000,12.6624,12.6624,12.4126,12.4374,93424.033535701,0
+XSVM.US,D,20120518,000000,12.3799,12.4047,12.2243,12.255,6202.1700792064,0
+XSVM.US,D,20120521,000000,12.246,12.5127,12.2164,12.5127,12115.773273322,0
+XSVM.US,D,20120522,000000,12.5474,12.5851,12.3264,12.3264,18896.086097832,0
+XSVM.US,D,20120523,000000,12.263,12.4542,12.1767,12.4443,6720.7832922716,0
+XSVM.US,D,20120524,000000,12.48,12.48,12.3264,12.3967,6600.7152526709,0
+XSVM.US,D,20120525,000000,12.48,12.5623,12.471,12.4968,8698.3745327539,0
+XSVM.US,D,20120529,000000,12.5216,12.7347,12.5216,12.6842,74249.470304004,0
+XSVM.US,D,20120530,000000,12.5048,12.5048,12.4126,12.4443,41658.564865832,0
+XSVM.US,D,20120531,000000,12.3541,12.5048,12.2867,12.5048,9445.0161235482,0
+XSVM.US,D,20120601,000000,12.023,12.25,12.023,12.0955,34103.359147092,0
+XSVM.US,D,20120604,000000,12.0528,12.0528,11.9289,12.027,13468.808912856,0
+XSVM.US,D,20120605,000000,11.9993,12.1361,11.9904,12.1212,7263.6119082815,0
+XSVM.US,D,20120606,000000,12.3026,12.476,12.3026,12.4502,28436.954858037,0
+XSVM.US,D,20120607,000000,12.6594,12.7238,12.4582,12.4582,7892.2034097205,0
+XSVM.US,D,20120608,000000,12.4007,12.6147,12.4007,12.5672,38271.435378945,0
+XSVM.US,D,20120611,000000,12.5851,12.6624,12.2976,12.2976,9921.2523814602,0
+XSVM.US,D,20120612,000000,12.3303,12.4255,12.26,12.4255,12228.778487064,0
+XSVM.US,D,20120613,000000,12.3462,12.4681,12.26,12.26,5202.2757326156,0
+XSVM.US,D,20120614,000000,12.2877,12.488,12.2877,12.4612,66939.445540079,0
+XSVM.US,D,20120615,000000,12.4334,12.5919,12.4334,12.5919,37496.542484716,0
+XSVM.US,D,20120618,000000,12.5919,12.6237,12.5444,12.5751,23212.481672721,0
+XSVM.US,D,20120619,000000,12.5919,12.931,12.5919,12.8319,14503.008413619,0
+XSVM.US,D,20120620,000000,12.8229,12.9388,12.7882,12.8675,9793.112540878,0
+XSVM.US,D,20120621,000000,12.7803,12.8319,12.5107,12.5345,14309.285190061,0
+XSVM.US,D,20120622,000000,12.5603,12.6921,12.5603,12.6822,10882.805673388,0
+XSVM.US,D,20120625,000000,12.5107,12.5107,12.4007,12.4582,7153.6336199078,0
+XSVM.US,D,20120626,000000,12.4423,12.5345,12.3779,12.5107,24475.718526336,0
+XSVM.US,D,20120627,000000,12.5672,12.7328,12.5672,12.7238,34022.641137276,0
+XSVM.US,D,20120628,000000,12.6762,12.7664,12.5533,12.7664,6465.5125862298,0
+XSVM.US,D,20120629,000000,12.9686,13.142,12.9686,13.142,10477.197674066,0
+XSVM.US,D,20120702,000000,13.2055,13.2055,13.0945,13.0945,2440.7108217993,0
+XSVM.US,D,20120703,000000,13.2769,13.4523,13.2769,13.4523,3564.7091084815,0
+XSVM.US,D,20120705,000000,13.377,13.4612,13.377,13.4424,26136.491578292,0
+XSVM.US,D,20120706,000000,13.3502,13.3502,13.2857,13.2857,968.61611778723,0
+XSVM.US,D,20120709,000000,13.2293,13.2769,13.2293,13.2441,4789.6049074333,0
+XSVM.US,D,20120710,000000,13.2679,13.3591,13.0667,13.0667,3651.4809690333,0
+XSVM.US,D,20120711,000000,13.1034,13.1034,12.9944,13.0667,7277.7375599993,0
+XSVM.US,D,20120712,000000,12.8675,13.038,12.8675,13.038,1649.6743256064,0
+XSVM.US,D,20120713,000000,13.145,13.2511,13.145,13.2213,2554.7250106638,0
+XSVM.US,D,20120716,000000,13.1708,13.1876,13.1608,13.1608,6304.0765665985,0
+XSVM.US,D,20120717,000000,13.0757,13.26,13.0757,13.1976,3778.6118344929,0
+XSVM.US,D,20120718,000000,13.2659,13.3007,13.2184,13.2184,2891.722701644,0
+XSVM.US,D,20120719,000000,13.2362,13.2511,13.1798,13.1798,1321.7574107305,0
+XSVM.US,D,20120720,000000,13.0211,13.0469,13.0112,13.0301,2799.9059654787,0
+XSVM.US,D,20120723,000000,12.7328,12.7882,12.7328,12.7882,5177.0513545482,0
+XSVM.US,D,20120724,000000,12.6782,12.6782,12.5702,12.5939,6202.1700792064,0
+XSVM.US,D,20120725,000000,12.5999,12.6495,12.5841,12.6495,1640.5935495021,0
+XSVM.US,D,20120726,000000,12.7328,12.7328,12.6147,12.6921,4250.8121919142,0
+XSVM.US,D,20120727,000000,12.6921,13.0033,12.6921,13.0033,6619.8857800021,0
+XSVM.US,D,20120730,000000,12.9805,13.0211,12.931,12.9458,2989.5932885454,0
+XSVM.US,D,20120731,000000,12.9766,12.9766,12.919,12.9428,1589.1358182447,0
+XSVM.US,D,20120801,000000,12.8041,12.9944,12.698,12.698,3352.8243327156,0
+XSVM.US,D,20120802,000000,12.6495,12.7148,12.5672,12.5841,18147.426556792,0
+XSVM.US,D,20120803,000000,12.9538,13.0112,12.9538,12.9805,8395.6819959453,0
+XSVM.US,D,20120806,000000,12.931,13.1282,12.922,13.1034,4842.0716138135,0
+XSVM.US,D,20120807,000000,13.1212,13.2857,13.1212,13.2293,10436.838669158,0
+XSVM.US,D,20120808,000000,13.1876,13.2362,13.1876,13.2055,4786.5779820652,0
+XSVM.US,D,20120809,000000,13.2441,13.26,13.2134,13.2293,15150.770442388,0
+XSVM.US,D,20120810,000000,13.145,13.2213,13.145,13.1976,22875.483981742,0
+XSVM.US,D,20120813,000000,13.1608,13.1876,13.0617,13.1876,11011.954489094,0
+XSVM.US,D,20120814,000000,13.2441,13.2441,13.1798,13.1798,4334.5571270978,0
+XSVM.US,D,20120815,000000,13.0855,13.26,13.0855,13.26,6767.1961479156,0
+XSVM.US,D,20120816,000000,13.26,13.4612,13.26,13.4612,11450.858667466,0
+XSVM.US,D,20120817,000000,13.4929,13.5633,13.4761,13.5633,10242.106470477,0
+XSVM.US,D,20120820,000000,13.4612,13.5425,13.4612,13.5425,10913.074927069,0
+XSVM.US,D,20120821,000000,13.5335,13.7387,13.4929,13.5077,55257.531569516,0
+XSVM.US,D,20120822,000000,13.5425,13.5633,13.4344,13.483,25927.633727894,0
+XSVM.US,D,20120823,000000,13.3591,13.367,13.3502,13.3591,18064.690596732,0
+XSVM.US,D,20120824,000000,13.2769,13.4612,13.2769,13.3928,6155.7572235624,0
+XSVM.US,D,20120827,000000,13.4086,13.4166,13.3353,13.3928,11160.27383213,0
+XSVM.US,D,20120828,000000,13.3591,13.4929,13.3591,13.4424,14518.143040459,0
+XSVM.US,D,20120829,000000,13.4344,13.5573,13.4344,13.5573,11949.292378078,0
+XSVM.US,D,20120830,000000,13.4344,13.4424,13.3838,13.4424,2725.2418063993,0
+XSVM.US,D,20120831,000000,13.4909,13.4909,13.366,13.4404,18082.852148941,0
+XSVM.US,D,20120904,000000,13.3254,13.596,13.3254,13.5702,9684.1432276269,0
+XSVM.US,D,20120905,000000,13.5781,13.6396,13.5157,13.5227,15850.999177539,0
+XSVM.US,D,20120906,000000,13.703,13.8616,13.6644,13.8616,20361.117975986,0
+XSVM.US,D,20120907,000000,13.8794,14.0103,13.8794,13.9805,15129.581964811,0
+XSVM.US,D,20120910,000000,13.9537,14.037,13.9537,13.9537,10967.559583695,0
+XSVM.US,D,20120911,000000,13.8854,14.0529,13.8854,14.0023,16548.200987321,0
+XSVM.US,D,20120912,000000,13.9963,14.0836,13.9795,14.0836,5453.5105381666,0
+XSVM.US,D,20120913,000000,14.0529,14.3185,14.0529,14.265,4726.0394747035,0
+XSVM.US,D,20120914,000000,14.4741,14.4919,14.4413,14.4413,7934.5803648737,0
+XSVM.US,D,20120917,000000,14.3185,14.3264,14.2511,14.2511,3635.3373670702,0
+XSVM.US,D,20120918,000000,14.2115,14.259,14.1678,14.2293,7596.5736987709,0
+XSVM.US,D,20120919,000000,14.1936,14.3204,14.1936,14.2293,26199.048035899,0
+XSVM.US,D,20120920,000000,14.2025,14.2203,14.1936,14.2203,5657.323512951,0
+XSVM.US,D,20120921,000000,14.3026,14.369,14.2669,14.2769,18312.898476915,0
+XSVM.US,D,20120924,000000,14.1857,14.3354,14.1678,14.2769,9963.6293366134,0
+XSVM.US,D,20120925,000000,14.3502,14.3502,14.1014,14.1014,5373.8015034737,0
+XSVM.US,D,20120926,000000,14.0776,14.0776,13.9032,13.925,22727.164638705,0
+XSVM.US,D,20120927,000000,13.9537,14.0926,13.9537,14.0776,4747.2279522801,0
+XSVM.US,D,20120928,000000,13.9765,14.0331,13.9765,13.9925,3231.7473179922,0
+XSVM.US,D,20121001,000000,13.9963,14.0539,13.9637,14.0459,4781.5331064517,0
+XSVM.US,D,20121002,000000,13.9726,13.9905,13.9726,13.9805,1381.2869429695,0
+XSVM.US,D,20121003,000000,14.0598,14.1282,13.9637,14.0281,26429.094363874,0
+XSVM.US,D,20121004,000000,14.1014,14.1282,14.0201,14.1282,11935.166726359,0
+XSVM.US,D,20121005,000000,14.2115,14.2947,14.2115,14.259,648.7710038929,0
+XSVM.US,D,20121008,000000,14.0846,14.1114,14.0776,14.1014,1832.2988228142,0
+XSVM.US,D,20121009,000000,14.0776,14.0776,13.925,13.9349,10137.173057717,0
+XSVM.US,D,20121010,000000,13.9171,13.9537,13.8794,13.8794,16646.071574222,0
+XSVM.US,D,20121011,000000,14.0103,14.0103,13.9171,13.9537,8332.1165632156,0
+XSVM.US,D,20121012,000000,13.8536,13.8536,13.7893,13.8061,7098.1399881595,0
+XSVM.US,D,20121015,000000,13.7724,13.9102,13.7724,13.8854,8466.310254534,0
+XSVM.US,D,20121016,000000,14.0201,14.0201,13.9726,13.9905,15375.771894749,0
+XSVM.US,D,20121017,000000,14.0103,14.1599,14.0103,14.1599,6596.6793521801,0
+XSVM.US,D,20121018,000000,14.1381,14.1599,14.1381,14.153,1020.0738490447,0
+XSVM.US,D,20121019,000000,14.0103,14.0103,13.8368,13.8794,9986.8357644354,0
+XSVM.US,D,20121022,000000,13.816,13.8794,13.7724,13.8061,17378.5875133,0
+XSVM.US,D,20121023,000000,13.5633,13.7387,13.5633,13.7387,21228.836581503,0
+XSVM.US,D,20121024,000000,13.703,13.7307,13.6644,13.7119,5247.6796131369,0
+XSVM.US,D,20121025,000000,13.7387,13.7387,13.6961,13.7219,7038.6104559205,0
+XSVM.US,D,20121026,000000,13.7565,13.7565,13.6476,13.6792,6707.6666156766,0
+XSVM.US,D,20121031,000000,13.6396,13.7893,13.6396,13.7387,10107.912779159,0
+XSVM.US,D,20121101,000000,13.9102,13.9905,13.8953,13.9805,8935.4836865872,0
+XSVM.US,D,20121102,000000,14.0033,14.0033,13.8716,13.8716,6468.5395115978,0
+XSVM.US,D,20121105,000000,13.7823,13.9032,13.7119,13.8953,4635.231713661,0
+XSVM.US,D,20121106,000000,13.9171,14.0926,13.9171,14.0539,3974.3530082957,0
+XSVM.US,D,20121107,000000,13.816,13.822,13.6644,13.6882,12164.204079211,0
+XSVM.US,D,20121108,000000,13.6296,13.6961,13.4503,13.4741,14050.987558651,0
+XSVM.US,D,20121109,000000,13.3819,13.5325,13.3007,13.4404,16367.594440359,0
+XSVM.US,D,20121112,000000,13.4671,13.4671,13.3819,13.3819,2496.2044535475,0
+XSVM.US,D,20121113,000000,13.4592,13.4592,13.3007,13.3343,28665.992210889,0
+XSVM.US,D,20121114,000000,13.3571,13.366,13.0587,13.0915,16383.738042322,0
+XSVM.US,D,20121115,000000,13.0261,13.1004,12.9686,13.0172,20041.272862092,0
+XSVM.US,D,20121116,000000,12.9766,13.1758,12.9428,13.1668,35842.832258619,0
+XSVM.US,D,20121119,000000,13.3393,13.4146,13.2917,13.4146,8558.1269906992,0
+XSVM.US,D,20121120,000000,13.3472,13.4592,13.3393,13.4592,23131.763662906,0
+XSVM.US,D,20121121,000000,13.5227,13.5227,13.4592,13.4999,11126.977653081,0
+XSVM.US,D,20121123,000000,13.6644,13.6733,13.6296,13.6733,4166.0582816078,0
+XSVM.US,D,20121126,000000,13.6554,13.7387,13.6208,13.7387,27382.57585482,0
+XSVM.US,D,20121127,000000,13.7724,13.822,13.7655,13.7655,12932.034147582,0
+XSVM.US,D,20121128,000000,13.6396,13.8368,13.6396,13.8368,8088.9535586461,0
+XSVM.US,D,20121129,000000,13.9726,14.0459,13.9449,14.0103,77998.821859939,0
+XSVM.US,D,20121130,000000,14.0331,14.0331,13.9399,13.9765,4489.9392959929,0
+XSVM.US,D,20121203,000000,13.9637,14.038,13.9449,14.0033,7924.4906136468,0
+XSVM.US,D,20121204,000000,13.9805,14.0598,13.9102,14.0201,39874.696848908,0
+XSVM.US,D,20121205,000000,14.0201,14.1014,13.8794,13.9805,36000.232377759,0
+XSVM.US,D,20121206,000000,13.9032,14.038,13.9032,14.0103,13305.354942979,0
+XSVM.US,D,20121207,000000,13.9726,14.0459,13.9637,14.0281,25339.401231363,0
+XSVM.US,D,20121210,000000,14.0459,14.0598,14.0103,14.0598,2156.1798371993,0
+XSVM.US,D,20121211,000000,14.1599,14.2293,14.148,14.2203,14922.742064659,0
+XSVM.US,D,20121212,000000,14.2293,14.2669,14.153,14.153,10269.34879879,0
+XSVM.US,D,20121213,000000,14.1192,14.1282,14.0033,14.0846,6427.1715315673,0
+XSVM.US,D,20121214,000000,13.9905,14.153,13.9905,14.0776,13718.025768161,0
+XSVM.US,D,20121217,000000,14.1599,14.2669,14.0598,14.259,7518.8826143234,0
+XSVM.US,D,20121218,000000,14.377,14.5504,14.377,14.5504,26374.609707248,0
+XSVM.US,D,20121219,000000,14.4919,14.6148,14.4919,14.5366,48061.520994455,0
+XSVM.US,D,20121220,000000,14.5177,14.6595,14.5177,14.6317,14197.288951442,0
+XSVM.US,D,20121221,000000,14.4137,14.5554,14.4047,14.5554,14226.54923,0
+XSVM.US,D,20121224,000000,14.4969,14.5217,14.4701,14.5048,9109.0274076907,0
+XSVM.US,D,20121226,000000,14.5048,14.5048,14.4295,14.4295,19615.485360314,0
+XSVM.US,D,20121227,000000,14.4235,14.4235,14.2125,14.3988,60511.265033389,0
+XSVM.US,D,20121228,000000,14.2967,14.4047,14.2967,14.3224,19886.899668319,0
+XSVM.US,D,20121231,000000,14.2838,14.6287,14.2273,14.6287,23525.263960757,0
+XSVM.US,D,20130102,000000,14.9349,15.0658,14.9349,15.0658,146805.88035213,0
+XSVM.US,D,20130103,000000,15.0915,15.1738,15.0272,15.0509,44757.127467629,0
+XSVM.US,D,20130104,000000,15.1243,15.1996,15.1243,15.1897,10758.701733297,0
+XSVM.US,D,20130107,000000,15.1094,15.1094,15.035,15.0747,10916.101852437,0
+XSVM.US,D,20130108,000000,15.0578,15.0578,15.0093,15.0093,12068.351442555,0
+XSVM.US,D,20130109,000000,15.1481,15.1649,15.1094,15.1094,5560.4619011723,0
+XSVM.US,D,20130110,000000,15.0578,15.1312,15.0578,15.1243,2497.2134286702,0
+XSVM.US,D,20130111,000000,15.0658,15.1401,15.0658,15.1243,8905.2144329063,0
+XSVM.US,D,20130114,000000,15.1163,15.1163,15.0846,15.0846,6161.8110742986,0
+XSVM.US,D,20130115,000000,15.0658,15.1559,15.0658,15.1559,7785.2520467149,0
+XSVM.US,D,20130116,000000,15.1481,15.1481,15.0915,15.1312,7731.776365212,0
+XSVM.US,D,20130117,000000,15.2154,15.2928,15.2154,15.266,26921.474223749,0
+XSVM.US,D,20130118,000000,15.2323,15.3017,15.2323,15.3017,2270.1940260638,0
+XSVM.US,D,20130122,000000,15.3185,15.4345,15.256,15.4345,12106.692497218,0
+XSVM.US,D,20130123,000000,15.4345,15.4345,15.4017,15.4345,6107.326417673,0
+XSVM.US,D,20130124,000000,15.4265,15.5593,15.4186,15.5008,9554.9944119219,0
+XSVM.US,D,20130125,000000,15.5098,15.5593,15.492,15.5445,7694.4442856723,0
+XSVM.US,D,20130128,000000,15.487,15.6416,15.487,15.6169,23351.720239654,0
+XSVM.US,D,20130129,000000,15.6247,15.6743,15.5851,15.6109,5658.3324880737,0
+XSVM.US,D,20130130,000000,15.6416,15.6416,15.4444,15.4444,6130.532845495,0
+XSVM.US,D,20130131,000000,15.4979,15.5643,15.4414,15.5068,12621.269809792,0
+XSVM.US,D,20130201,000000,15.7606,15.7705,15.71,15.71,6694.5499390815,0
+XSVM.US,D,20130204,000000,15.6337,15.6337,15.492,15.492,12905.800794392,0
+XSVM.US,D,20130205,000000,15.5286,15.6169,15.5286,15.6169,5852.0557116312,0
+XSVM.US,D,20130206,000000,15.5752,15.701,15.5445,15.701,61457.683698477,0
+XSVM.US,D,20130207,000000,15.71,15.7516,15.5593,15.6505,35320.183145062,0
+XSVM.US,D,20130208,000000,15.6922,15.7883,15.6832,15.7338,14140.78634457,0
+XSVM.US,D,20130211,000000,15.7606,15.7606,15.6743,15.7516,16410.980370634,0
+XSVM.US,D,20130212,000000,15.7794,15.8884,15.7794,15.8537,9595.3534168297,0
+XSVM.US,D,20130213,000000,15.9568,15.9568,15.8884,15.9211,37650.915678487,0
+XSVM.US,D,20130214,000000,15.9726,16.0034,15.8884,15.9726,6163.8290245439,0
+XSVM.US,D,20130215,000000,16.0509,16.0599,15.9211,15.9568,29574.069821314,0
+XSVM.US,D,20130219,000000,15.9954,16.1213,15.9954,16.1035,12012.857810807,0
+XSVM.US,D,20130220,000000,16.0867,16.1213,15.7606,15.7606,10765.764559156,0
+XSVM.US,D,20130221,000000,15.7258,15.7258,15.5366,15.5366,17259.528448821,0
+XSVM.US,D,20130222,000000,15.71,15.7427,15.6585,15.7427,5245.6616628915,0
+XSVM.US,D,20130225,000000,15.8715,15.8715,15.3949,15.3949,257752.78484367,0
+XSVM.US,D,20130226,000000,15.4771,15.5445,15.3859,15.5197,16284.858480298,0
+XSVM.US,D,20130227,000000,15.5197,15.7883,15.5197,15.71,12450.753014057,0
+XSVM.US,D,20130228,000000,15.6892,15.8121,15.6892,15.7486,6487.710038929,0
+XSVM.US,D,20130301,000000,15.6317,15.7486,15.5504,15.7486,7421.0120274219,0
+XSVM.US,D,20130304,000000,15.7427,15.8457,15.6743,15.8269,18374.445959399,0
+XSVM.US,D,20130305,000000,15.9013,16.0401,15.9013,16.0083,6025.5994327347,0
+XSVM.US,D,20130306,000000,16.0925,16.0925,16.0083,16.0837,30219.813899839,0
+XSVM.US,D,20130307,000000,16.0489,16.156,16.0321,16.1372,23564.613990542,0
+XSVM.US,D,20130308,000000,16.2204,16.3285,16.1946,16.2869,23826.947522443,0
+XSVM.US,D,20130311,000000,16.2561,16.3135,16.2393,16.3057,8684.2488810361,0
+XSVM.US,D,20130312,000000,16.2957,16.3116,16.2125,16.2293,30234.948526679,0
+XSVM.US,D,20130313,000000,16.2363,16.3522,16.2204,16.3205,17790.249363359,0
+XSVM.US,D,20130314,000000,16.3612,16.5039,16.3612,16.5039,16108.287833826,0
+XSVM.US,D,20130315,000000,16.5365,16.5802,16.5039,16.5633,35284.869015768,0
+XSVM.US,D,20130318,000000,16.3612,16.489,16.3612,16.4365,24563.49936201,0
+XSVM.US,D,20130319,000000,16.4811,16.4811,16.2789,16.3433,8933.4657363418,0
+XSVM.US,D,20130320,000000,16.4811,16.5465,16.4811,16.5465,6724.8191927624,0
+XSVM.US,D,20130321,000000,16.5039,16.5039,16.3354,16.3691,8394.6730208227,0
+XSVM.US,D,20130322,000000,16.4722,16.4722,16.379,16.379,9434.9263723212,0
+XSVM.US,D,20130325,000000,16.4722,16.5287,16.3285,16.379,11137.067404308,0
+XSVM.US,D,20130326,000000,16.4622,16.4622,16.379,16.4365,17262.555374189,0
+XSVM.US,D,20130327,000000,16.3522,16.4296,16.2789,16.4296,11177.426409215,0
+XSVM.US,D,20130328,000000,16.4365,16.4524,16.3612,16.4365,11000.855762744,0
+XSVM.US,D,20130401,000000,16.4811,16.4811,16.163,16.1946,20507.419368776,0
+XSVM.US,D,20130402,000000,16.2869,16.3116,16.0925,16.1005,27473.383615863,0
+XSVM.US,D,20130403,000000,16.1461,16.1461,15.8419,15.9013,9092.8838057276,0
+XSVM.US,D,20130404,000000,15.8339,15.9448,15.8249,15.9448,18479.379372159,0
+XSVM.US,D,20130405,000000,15.6317,15.936,15.6317,15.9182,11898.843621943,0
+XSVM.US,D,20130408,000000,16.0173,16.0579,15.936,16.0579,8168.662593339,0
+XSVM.US,D,20130409,000000,16.0837,16.163,16.0747,16.163,18396.643412099,0
+XSVM.US,D,20130410,000000,16.1778,16.4048,16.1778,16.3958,38119.080135418,0
+XSVM.US,D,20130411,000000,16.3612,16.4969,16.3116,16.4454,17415.919592839,0
+XSVM.US,D,20130412,000000,16.3522,16.3612,16.2699,16.3522,8005.2086234624,0
+XSVM.US,D,20130415,000000,16.2363,16.2363,15.8171,15.8171,6393.8753525184,0
+XSVM.US,D,20130416,000000,15.8924,15.936,15.7933,15.8517,10585.158012194,0
+XSVM.US,D,20130417,000000,15.7238,15.8111,15.5643,15.6397,24243.654248116,0
+XSVM.US,D,20130418,000000,15.7398,15.7398,15.5246,15.5643,10965.541633449,0
+XSVM.US,D,20130419,000000,15.6644,15.7486,15.6475,15.7398,3862.3567696766,0
+XSVM.US,D,20130422,000000,15.7398,15.7764,15.5336,15.7764,6601.7242277936,0
+XSVM.US,D,20130423,000000,15.8924,16.0173,15.8924,16.0173,8225.1652002099,0
+XSVM.US,D,20130424,000000,16.1005,16.2204,16.0659,16.1946,12108.710447463,0
+XSVM.US,D,20130425,000000,16.3612,16.4365,16.2452,16.3354,2797.8880152333,0
+XSVM.US,D,20130426,000000,16.2611,16.2611,16.156,16.2293,2815.0405923191,0
+XSVM.US,D,20130429,000000,16.3116,16.3691,16.2452,16.3285,24236.591422257,0
+XSVM.US,D,20130430,000000,16.3463,16.4325,16.3145,16.4236,6787.3756503695,0
+XSVM.US,D,20130501,000000,16.2789,16.2789,16.0489,16.0489,4722.0035742127,0
+XSVM.US,D,20130502,000000,16.1005,16.3116,16.1005,16.3047,7593.5467734028,0
+XSVM.US,D,20130503,000000,16.6218,16.715,16.6129,16.6406,5889.3877911709,0
+XSVM.US,D,20130506,000000,16.6406,16.7567,16.6406,16.715,8734.6976371709,0
+XSVM.US,D,20130507,000000,16.7794,16.8726,16.7645,16.8726,5371.7835532283,0
+XSVM.US,D,20130508,000000,16.9568,16.9568,16.8726,16.9231,888.90708309432,0
+XSVM.US,D,20130509,000000,16.9568,16.9657,16.8814,16.8874,4216.5070377425,0
+XSVM.US,D,20130510,000000,16.9231,17.0589,16.9231,17.05,7376.6171220234,0
+XSVM.US,D,20130513,000000,16.9657,17.05,16.9489,16.9657,42739.177222239,0
+XSVM.US,D,20130514,000000,16.9985,17.2323,16.9985,17.2323,14812.763776286,0
+XSVM.US,D,20130515,000000,17.2245,17.3672,17.2175,17.3086,8347.251190056,0
+XSVM.US,D,20130516,000000,17.3017,17.3414,17.1997,17.2245,7427.0658781581,0
+XSVM.US,D,20130517,000000,17.3414,17.4415,17.3017,17.4415,7896.2393102113,0
+XSVM.US,D,20130520,000000,17.4345,17.5684,17.4345,17.5336,4928.8434743652,0
+XSVM.US,D,20130521,000000,17.5336,17.604,17.4603,17.5584,12288.308019303,0
+XSVM.US,D,20130522,000000,17.5782,17.7121,17.1739,17.2839,16027.56982401,0
+XSVM.US,D,20130523,000000,17.0836,17.3324,17.0748,17.3086,4364.8263807787,0
+XSVM.US,D,20130524,000000,17.2085,17.3245,17.1402,17.3245,2229.835021156,0
+XSVM.US,D,20130528,000000,17.7121,17.7378,17.5089,17.5782,35948.774646501,0
+XSVM.US,D,20130529,000000,17.4871,17.497,17.375,17.4107,6550.2664965361,0
+XSVM.US,D,20130530,000000,17.4603,17.5504,17.4503,17.5336,5264.8321902227,0
+XSVM.US,D,20130531,000000,17.4811,17.5118,17.3949,17.3949,10060.490948392,0
+XSVM.US,D,20130603,000000,17.4345,17.4345,17.2323,17.4107,5474.6990157432,0
+XSVM.US,D,20130604,000000,17.497,17.5872,17.2313,17.3502,5075.144867156,0
+XSVM.US,D,20130605,000000,17.2759,17.3156,17.0728,17.0817,10738.522230844,0
+XSVM.US,D,20130606,000000,17.1828,17.1927,16.9796,17.1927,9197.8172184879,0
+XSVM.US,D,20130607,000000,17.267,17.4107,17.2492,17.3939,29537.746716897,0
+XSVM.US,D,20130610,000000,17.4791,17.5009,17.3672,17.4692,4583.7739824035,0
+XSVM.US,D,20130611,000000,17.3502,17.4018,17.2065,17.2928,22614.159424964,0
+XSVM.US,D,20130612,000000,17.4107,17.4107,17.1501,17.1501,10150.289734312,0
+XSVM.US,D,20130613,000000,17.1501,17.4415,17.0996,17.4276,28017.221206995,0
+XSVM.US,D,20130614,000000,17.4603,17.5019,17.267,17.3156,23723.023084806,0
+XSVM.US,D,20130617,000000,17.4603,17.4791,17.3156,17.4107,20695.088741598,0
+XSVM.US,D,20130618,000000,17.4276,17.6367,17.4276,17.5951,11169.354608234,0
+XSVM.US,D,20130619,000000,17.6367,17.6367,17.375,17.375,6646.1191331922,0
+XSVM.US,D,20130620,000000,17.2065,17.2065,16.8786,16.9548,11383.257334246,0
+XSVM.US,D,20130621,000000,16.9469,17.0311,16.7537,16.9202,10589.193912684,0
+XSVM.US,D,20130624,000000,16.7031,16.8181,16.5931,16.7705,25082.112575076,0
+XSVM.US,D,20130625,000000,16.8616,16.9102,16.8032,16.9102,7961.8226931865,0
+XSVM.US,D,20130626,000000,17.0817,17.1064,16.9469,16.9885,12667.682665436,0
+XSVM.US,D,20130627,000000,17.0728,17.3086,17.0728,17.3086,20427.710334083,0
+XSVM.US,D,20130628,000000,17.2492,17.3404,17.1828,17.1828,27189.861606385,0
+XSVM.US,D,20130701,000000,17.3086,17.5792,17.3086,17.4871,32373.975786792,0
+XSVM.US,D,20130702,000000,17.5694,17.6208,17.5336,17.5336,4338.5930275886,0
+XSVM.US,D,20130703,000000,17.4107,17.5792,17.4107,17.5257,5786.472328656,0
+XSVM.US,D,20130705,000000,17.5792,17.823,17.5792,17.823,11128.995603326,0
+XSVM.US,D,20130708,000000,17.8963,17.9429,17.8825,17.9241,34082.170669515,0
+XSVM.US,D,20130709,000000,18.0322,18.1085,17.9667,18.0807,38058.541628057,0
+XSVM.US,D,20130710,000000,18.0648,18.1363,18.058,18.1273,6629.975531229,0
+XSVM.US,D,20130711,000000,18.3206,18.3206,18.2254,18.2254,1001.9122968362,0
+XSVM.US,D,20130712,000000,18.3107,18.3622,18.3047,18.3622,2841.2739455092,0
+XSVM.US,D,20130715,000000,18.5277,18.5535,18.4445,18.5277,10798.051763082,0
+XSVM.US,D,20130716,000000,18.5535,18.5535,18.4296,18.4702,5457.5464386574,0
+XSVM.US,D,20130717,000000,18.5456,18.5783,18.489,18.5138,6713.7204664127,0
+XSVM.US,D,20130718,000000,18.5277,18.7586,18.5277,18.6892,8105.0971606092,0
+XSVM.US,D,20130719,000000,18.6556,18.6892,18.6397,18.6804,7523.9274899368,0
+XSVM.US,D,20130722,000000,18.722,18.7844,18.715,18.7844,16041.695475728,0
+XSVM.US,D,20130723,000000,18.8261,18.8261,18.7408,18.7745,8430.9961252397,0
+XSVM.US,D,20130724,000000,18.8359,18.8359,18.6229,18.6317,14186.190225092,0
+XSVM.US,D,20130725,000000,18.6892,18.7497,18.6229,18.7497,4956.085802678,0
+XSVM.US,D,20130726,000000,18.6734,18.6734,18.5783,18.6734,9980.7819136992,0
+XSVM.US,D,20130729,000000,18.5456,18.5713,18.4702,18.489,7543.098017268,0
+XSVM.US,D,20130730,000000,18.5277,18.5614,18.489,18.5356,5307.2091453759,0
+XSVM.US,D,20130731,000000,18.6229,18.7318,18.5713,18.6139,6498.8087652787,0
+XSVM.US,D,20130801,000000,18.8082,18.8984,18.8082,18.8657,5418.1964088723,0
+XSVM.US,D,20130802,000000,18.8082,18.8359,18.7497,18.8082,11799.964059918,0
+XSVM.US,D,20130805,000000,18.7923,18.8984,18.7923,18.8261,15995.282620085,0
+XSVM.US,D,20130806,000000,18.7745,18.8509,18.6139,18.6645,18648.887192773,0
+XSVM.US,D,20130807,000000,18.6317,18.6317,18.5228,18.5713,3962.2453068234,0
+XSVM.US,D,20130808,000000,18.6982,18.7318,18.6051,18.6467,25370.679460166,0
+XSVM.US,D,20130809,000000,18.6556,18.6645,18.5862,18.5961,24076.164377749,0
+XSVM.US,D,20130812,000000,18.4792,18.6645,18.4029,18.6645,29372.274796775,0
+XSVM.US,D,20130813,000000,18.6804,18.6804,18.5535,18.6397,36616.716177725,0
+XSVM.US,D,20130814,000000,18.6139,18.6397,18.5713,18.5713,7741.866116439,0
+XSVM.US,D,20130815,000000,18.4029,18.4029,18.2116,18.2185,44871.141656494,0
+XSVM.US,D,20130816,000000,18.2502,18.2888,18.1441,18.2344,7826.6200267454,0
+XSVM.US,D,20130819,000000,18.1273,18.1679,17.9816,17.9984,6727.8461181305,0
+XSVM.US,D,20130820,000000,18.0084,18.269,18.0084,18.2344,6417.0817803404,0
+XSVM.US,D,20130821,000000,18.1521,18.269,18.05,18.1273,10852.536419707,0
+XSVM.US,D,20130822,000000,18.2026,18.3781,18.2026,18.3701,4563.5944799496,0
+XSVM.US,D,20130823,000000,18.3443,18.3781,18.2592,18.3781,35918.50539282,0
+XSVM.US,D,20130826,000000,18.4029,18.4445,18.3047,18.3533,6220.3316314149,0
+XSVM.US,D,20130827,000000,18.1085,18.1848,17.8736,17.8963,10283.474450508,0
+XSVM.US,D,20130828,000000,17.8736,18.0163,17.8736,18.0084,3912.8055258113,0
+XSVM.US,D,20130829,000000,18.0163,18.1779,17.9905,18.0995,13629.235957364,0
+XSVM.US,D,20130830,000000,17.9905,18.0084,17.8142,17.8399,3818.9708394007,0
+XSVM.US,D,20130903,000000,18.0936,18.1303,17.7586,17.834,12129.89892504,0
+XSVM.US,D,20130904,000000,17.9935,18.0609,17.9786,18.0024,9644.7931978418,0
+XSVM.US,D,20130905,000000,18.1115,18.1401,18.054,18.0837,7054.7540578837,0
+XSVM.US,D,20130906,000000,18.2145,18.2214,17.9707,18.1401,29446.938955854,0
+XSVM.US,D,20130909,000000,18.2026,18.3622,18.2026,18.3622,4867.2959918808,0
+XSVM.US,D,20130910,000000,18.5178,18.5248,18.4652,18.5248,23676.610229161,0
+XSVM.US,D,20130911,000000,18.5535,18.5783,18.4792,18.5535,3156.0741837901,0
+XSVM.US,D,20130912,000000,18.5614,18.5614,18.4296,18.4296,3309.4384024397,0
+XSVM.US,D,20130913,000000,18.4336,18.5098,18.4246,18.492,35015.472658009,0
+XSVM.US,D,20130916,000000,18.6804,18.6804,18.5277,18.5535,14274.980035889,0
+XSVM.US,D,20130917,000000,18.5753,18.7368,18.5753,18.7368,10896.931325106,0
+XSVM.US,D,20130918,000000,18.6952,18.9737,18.6367,18.9043,50096.623816931,0
+XSVM.US,D,20130919,000000,18.9132,18.9132,18.8399,18.8944,8558.1269906992,0
+XSVM.US,D,20130920,000000,18.9043,18.9222,18.8865,18.8944,3960.227356578,0
+XSVM.US,D,20130923,000000,18.8557,18.8557,18.7368,18.8479,8787.164343551,0
+XSVM.US,D,20130924,000000,18.7616,19.0401,18.7616,18.9311,7159.6874706439,0
+XSVM.US,D,20130925,000000,18.8785,19.0589,18.8785,18.9043,18237.225342712,0
+XSVM.US,D,20130926,000000,19.0332,19.0401,18.8785,18.9132,4209.4442118837,0
+XSVM.US,D,20130927,000000,18.8785,18.9658,18.8785,18.9311,8956.6721641638,0
+XSVM.US,D,20130930,000000,18.728,18.9658,18.728,18.9222,7885.1405838617,0
+XSVM.US,D,20131001,000000,18.9311,19.1145,18.9311,19.0996,14604.91490101,0
+XSVM.US,D,20131002,000000,19.0173,19.0897,18.947,19.0332,6627.9575809837,0
+XSVM.US,D,20131003,000000,18.9568,18.9568,18.7696,18.8141,3866.3926701674,0
+XSVM.US,D,20131004,000000,18.8697,18.9737,18.8697,18.938,6647.1281083149,0
+XSVM.US,D,20131007,000000,18.7042,18.8052,18.6952,18.711,10277.420599771,0
+XSVM.US,D,20131008,000000,18.6694,18.6694,18.4147,18.4574,18023.322616702,0
+XSVM.US,D,20131009,000000,18.4336,18.4841,18.3245,18.4336,4623.1240121886,0
+XSVM.US,D,20131010,000000,18.5664,18.8399,18.5664,18.8399,13296.274166875,0
+XSVM.US,D,20131011,000000,18.8319,19.1224,18.8319,19.1145,5636.1350353744,0
+XSVM.US,D,20131014,000000,19.0679,19.2344,19.0679,19.2166,3202.487039434,0
+XSVM.US,D,20131015,000000,19.1928,19.1928,19.1224,19.1402,1942.2771111879,0
+XSVM.US,D,20131016,000000,19.158,19.2959,19.158,19.2789,10019.122968362,0
+XSVM.US,D,20131017,000000,19.2701,19.4454,19.2433,19.4366,8472.3641052702,0
+XSVM.US,D,20131018,000000,19.5397,19.6546,19.5307,19.6258,5622.0093836567,0
+XSVM.US,D,20131021,000000,19.6972,19.7477,19.6456,19.6724,12585.955680498,0
+XSVM.US,D,20131022,000000,19.7825,19.7825,19.7131,19.7567,2159.2067625674,0
+XSVM.US,D,20131023,000000,19.6258,19.7131,19.5922,19.6972,68508.40185587,0
+XSVM.US,D,20131024,000000,19.6883,19.838,19.6883,19.838,9490.4200040695,0
+XSVM.US,D,20131025,000000,19.8706,19.8706,19.8082,19.8538,5237.5898619099,0
+XSVM.US,D,20131028,000000,19.8876,19.8934,19.8181,19.8469,14742.135517697,0
+XSVM.US,D,20131029,000000,19.9619,19.9619,19.828,19.8934,1950.3489121695,0
+XSVM.US,D,20131030,000000,19.9202,19.9202,19.7051,19.7567,27385.602780189,0
+XSVM.US,D,20131031,000000,19.7051,19.8082,19.6378,19.6636,6167.8649250347,0
+XSVM.US,D,20131101,000000,19.7309,19.7309,19.4623,19.6318,16216.248171955,0
+XSVM.US,D,20131104,000000,19.6804,19.8608,19.6804,19.828,6423.1356310766,0
+XSVM.US,D,20131105,000000,19.7745,19.8538,19.6972,19.7913,11313.63805078,0
+XSVM.US,D,20131106,000000,19.8469,19.8469,19.7399,19.7567,1718.2846339496,0
+XSVM.US,D,20131107,000000,19.828,19.828,19.4038,19.4118,4652.3842907468,0
+XSVM.US,D,20131108,000000,19.496,19.7745,19.496,19.7567,6199.1431538383,0
+XSVM.US,D,20131111,000000,19.7993,19.7993,19.7131,19.7913,1979.6091907276,0
+XSVM.US,D,20131112,000000,19.7477,19.7745,19.6546,19.7567,5602.8388563255,0
+XSVM.US,D,20131113,000000,19.6546,19.9282,19.6546,19.9113,4974.2473548865,0
+XSVM.US,D,20131114,000000,19.9282,19.9678,19.9202,19.943,5060.0102403156,0
+XSVM.US,D,20131115,000000,19.9529,20.0372,19.9202,20.0273,14137.759419203,0
+XSVM.US,D,20131118,000000,20.1016,20.1114,19.8786,19.9024,4186.2377840617,0
+XSVM.US,D,20131119,000000,19.9024,19.9678,19.7399,19.7993,2905.8483533617,0
+XSVM.US,D,20131120,000000,19.8706,19.9678,19.7993,19.7993,35398.883204633,0
+XSVM.US,D,20131121,000000,19.8608,20.1878,19.8608,20.1878,590.25044677659,0
+XSVM.US,D,20131122,000000,20.162,20.3058,20.1472,20.3058,10794.015862591,0
+XSVM.US,D,20131125,000000,20.2988,20.3781,20.2988,20.3484,2807.9777664603,0
+XSVM.US,D,20131126,000000,20.3156,20.5089,20.3156,20.4901,4547.4508779865,0
+XSVM.US,D,20131127,000000,20.4831,20.5575,20.4247,20.5258,5284.0027175539,0
+XSVM.US,D,20131129,000000,20.6447,20.7061,20.6447,20.6883,2735.3315576262,0
+XSVM.US,D,20131202,000000,20.5575,20.5575,20.3226,20.3226,11351.979105442,0
+XSVM.US,D,20131203,000000,20.2988,20.4019,20.1878,20.2533,7446.2364054893,0
+XSVM.US,D,20131204,000000,20.3226,20.3404,20.0114,20.2205,14329.464692515,0
+XSVM.US,D,20131205,000000,20.1799,20.2988,20.17,20.2443,8894.1157065567,0
+XSVM.US,D,20131206,000000,20.4653,20.5159,20.3781,20.4653,3174.2357359986,0
+XSVM.US,D,20131209,000000,20.4583,20.4653,20.3226,20.387,29397.499174842,0
+XSVM.US,D,20131210,000000,20.3316,20.3316,20.1967,20.2305,7331.2132415021,0
+XSVM.US,D,20131211,000000,20.2037,20.2037,19.8876,19.8876,3364.9320341879,0
+XSVM.US,D,20131212,000000,19.943,20.0768,19.8934,19.9915,21340.832820123,0
+XSVM.US,D,20131213,000000,19.9847,20.0936,19.9619,20.0619,4699.8061215135,0
+XSVM.US,D,20131216,000000,20.2731,20.2731,20.1878,20.2443,4543.4149774957,0
+XSVM.US,D,20131217,000000,20.2533,20.2909,20.1304,20.2305,3847.2221428362,0
+XSVM.US,D,20131218,000000,20.3156,20.4831,20.1372,20.4831,6346.4535217517,0
+XSVM.US,D,20131219,000000,20.5258,20.5258,20.3781,20.3781,7576.394196317,0
+XSVM.US,D,20131220,000000,20.4118,20.7577,20.4118,20.7498,9857.6869487304,0
+XSVM.US,D,20131223,000000,20.8875,20.9609,20.8875,20.9609,9396.5853176588,0
+XSVM.US,D,20131224,000000,20.9856,21.1611,20.9856,21.1165,4488.9303208702,0
+XSVM.US,D,20131226,000000,21.2186,21.2275,21.1165,21.1531,23737.148736523,0
+XSVM.US,D,20131227,000000,21.0738,21.0917,21.0144,21.056,7902.2931609475,0
+XSVM.US,D,20131230,000000,21.05,21.1075,21.05,21.056,9313.8493575978,0
+XSVM.US,D,20131231,000000,21.1165,21.1531,21.0838,21.0838,5682.5478910184,0
+XSVM.US,D,20140102,000000,20.9956,20.9956,20.8112,20.8628,15955.9325903,0
+XSVM.US,D,20140103,000000,20.8955,20.9956,20.8776,20.9213,13985.404175676,0
+XSVM.US,D,20140106,000000,20.8955,20.9956,20.8112,20.8112,9585.2636656028,0
+XSVM.US,D,20140107,000000,20.9043,21.066,20.8776,20.9529,12172.275880193,0
+XSVM.US,D,20140108,000000,20.8628,20.9271,20.8469,20.9043,11234.937991209,0
+XSVM.US,D,20140109,000000,20.9787,21.0144,20.7756,20.84,16253.580251494,0
+XSVM.US,D,20140110,000000,20.9856,21.0224,20.8628,21.0224,13349.749848378,0
+XSVM.US,D,20140113,000000,20.9698,20.9698,20.5972,20.6507,22338.709216468,0
+XSVM.US,D,20140114,000000,20.7944,20.9271,20.7498,20.8875,18762.901381636,0
+XSVM.US,D,20140115,000000,20.9856,21.0838,20.9698,21.056,24922.69450569,0
+XSVM.US,D,20140116,000000,21.056,21.056,20.945,21.05,12632.368536142,0
+XSVM.US,D,20140117,000000,21.056,21.056,20.9698,20.9698,23163.04189171,0
+XSVM.US,D,20140121,000000,21.1244,21.1244,20.9361,21.05,23996.455343056,0
+XSVM.US,D,20140122,000000,21.066,21.2007,21.066,21.1938,12274.182367585,0
+XSVM.US,D,20140123,000000,21.1165,21.1165,20.8707,20.9123,17314.013105447,0
+XSVM.US,D,20140124,000000,20.8707,20.8707,20.391,20.4545,47787.079761082,0
+XSVM.US,D,20140127,000000,20.4455,20.4455,20.0213,20.2245,27320.019397213,0
+XSVM.US,D,20140128,000000,20.1908,20.3444,20.1908,20.2849,11593.124159766,0
+XSVM.US,D,20140129,000000,20.1908,20.2572,19.945,20.1333,13374.974226445,0
+XSVM.US,D,20140130,000000,20.1908,20.3821,20.1402,20.2572,14039.888832301,0
+XSVM.US,D,20140131,000000,20.1739,20.2572,20.0966,20.0966,19412.681360652,0
+XSVM.US,D,20140203,000000,20.0877,20.1234,19.4198,19.496,39807.095515687,0
+XSVM.US,D,20140204,000000,19.496,19.6636,19.496,19.6318,107203.60678634,0
+XSVM.US,D,20140205,000000,19.5397,19.5644,19.3335,19.5049,15521.064312418,0
+XSVM.US,D,20140206,000000,19.7755,19.8092,19.7131,19.721,10866.662071425,0
+XSVM.US,D,20140207,000000,19.8003,19.9133,19.6972,19.8191,88150.120569374,0
+XSVM.US,D,20140210,000000,19.8885,19.8885,19.7399,19.839,17858.859671702,0
+XSVM.US,D,20140211,000000,19.9371,20.1144,19.8538,20.0629,10865.653096303,0
+XSVM.US,D,20140212,000000,20.1144,20.1571,20.0629,20.0798,20589.146353714,0
+XSVM.US,D,20140213,000000,20.1333,20.4039,20.1234,20.4039,19082.746495531,0
+XSVM.US,D,20140214,000000,20.2849,20.4545,20.2671,20.4545,32077.337100721,0
+XSVM.US,D,20140218,000000,20.4287,20.6328,20.4187,20.5624,18401.688287712,0
+XSVM.US,D,20140219,000000,20.6259,20.6586,20.4356,20.4455,5304.1822200078,0
+XSVM.US,D,20140220,000000,20.4455,20.6507,20.4287,20.617,12574.856954148,0
+XSVM.US,D,20140221,000000,20.6755,20.7181,20.6665,20.6665,9473.2674269836,0
+XSVM.US,D,20140224,000000,20.8112,20.945,20.8112,20.9043,4847.1164894269,0
+XSVM.US,D,20140225,000000,20.8022,20.9213,20.8022,20.8112,8229.2011007007,0
+XSVM.US,D,20140226,000000,20.8469,21.056,20.8469,20.945,8087.9445835234,0
+XSVM.US,D,20140227,000000,20.9213,21.1006,20.9123,21.1006,10302.644977839,0
+XSVM.US,D,20140228,000000,21.1333,21.2454,21.05,21.1333,7362.4914703056,0
+XSVM.US,D,20140303,000000,21.0917,21.0917,20.831,20.9956,10664.867046886,0
+XSVM.US,D,20140304,000000,21.3811,21.6091,21.3811,21.6091,7990.0739966219,0
+XSVM.US,D,20140305,000000,21.5228,21.5228,21.4227,21.4614,7017.4219783439,0
+XSVM.US,D,20140306,000000,21.5377,21.5645,21.4703,21.495,9276.5172780581,0
+XSVM.US,D,20140307,000000,21.5991,21.6339,21.505,21.5466,14065.113210369,0
+XSVM.US,D,20140310,000000,21.5645,21.5645,21.4227,21.5466,39872.678898662,0
+XSVM.US,D,20140311,000000,21.5813,21.5813,21.2929,21.3098,7846.7995291993,0
+XSVM.US,D,20140312,000000,21.2542,21.3613,21.1849,21.3613,36318.059541407,0
+XSVM.US,D,20140313,000000,21.4396,21.4396,21.05,21.1244,53214.356946059,0
+XSVM.US,D,20140314,000000,21.0054,21.2622,21.0054,21.2007,129849.04444011,0
+XSVM.US,D,20140317,000000,21.3008,21.4396,21.3008,21.3365,5956.9891243915,0
+XSVM.US,D,20140318,000000,21.288,21.5991,21.288,21.5645,4700.8150966361,0
+XSVM.US,D,20140319,000000,21.6091,21.6091,21.3712,21.4872,4868.3049670035,0
+XSVM.US,D,20140320,000000,21.3891,21.5991,21.3811,21.5645,13765.447598929,0
+XSVM.US,D,20140321,000000,21.6249,21.7587,21.5734,21.5734,6981.0988739269,0
+XSVM.US,D,20140324,000000,21.5823,21.6576,21.2929,21.4317,8256.4434290134,0
+XSVM.US,D,20140325,000000,21.4882,21.4882,21.3891,21.4317,15415.121924534,0
+XSVM.US,D,20140326,000000,21.496,21.496,21.1531,21.1531,7186.9297989567,0
+XSVM.US,D,20140327,000000,21.066,21.1433,20.9271,21.0054,174336.77554998,0
+XSVM.US,D,20140328,000000,21.066,21.288,21.0302,21.1006,8426.9602247489,0
+XSVM.US,D,20140331,000000,21.3098,21.506,21.3098,21.506,6694.5499390815,0
+XSVM.US,D,20140401,000000,21.5318,21.7448,21.5318,21.7448,4941.9601509603,0
+XSVM.US,D,20140402,000000,21.729,21.8707,21.729,21.8627,11657.698567619,0
+XSVM.US,D,20140403,000000,21.8549,21.8549,21.6774,21.7587,8808.3528211276,0
+XSVM.US,D,20140404,000000,21.8549,21.8549,21.278,21.3523,11097.717374523,0
+XSVM.US,D,20140407,000000,21.1938,21.2275,20.945,21.0144,15930.708212232,0
+XSVM.US,D,20140408,000000,21.1006,21.2542,21.1006,21.2275,5953.9621990234,0
+XSVM.US,D,20140409,000000,21.1789,21.3811,21.1789,21.3811,13485.961489941,0
+XSVM.US,D,20140410,000000,21.288,21.288,20.8628,20.8776,13488.98841531,0
+XSVM.US,D,20140411,000000,20.7577,20.8022,20.5466,20.6843,13142.909948225,0
+XSVM.US,D,20140414,000000,20.7498,20.8875,20.5774,20.7111,9325.9570590702,0
+XSVM.US,D,20140415,000000,20.831,20.84,20.4187,20.8112,13192.349729237,0
+XSVM.US,D,20140416,000000,20.8707,20.9609,20.831,20.9609,6179.9726265071,0
+XSVM.US,D,20140417,000000,20.9698,21.1165,20.9698,21.1165,6609.7960287751,0
+XSVM.US,D,20140421,000000,21.056,21.1433,21.056,21.1433,9116.0902335496,0
+XSVM.US,D,20140422,000000,21.1789,21.3811,21.1789,21.3187,6589.6165263212,0
+XSVM.US,D,20140423,000000,21.3098,21.3365,21.1938,21.2701,12531.471023872,0
+XSVM.US,D,20140424,000000,21.1433,21.3286,21.1433,21.2186,14801.665049936,0
+XSVM.US,D,20140425,000000,21.0838,21.0838,20.9123,20.9698,9457.1238250205,0
+XSVM.US,D,20140428,000000,20.945,20.9698,20.6507,20.8469,28045.472510431,0
+XSVM.US,D,20140429,000000,20.9271,20.9529,20.8707,20.8707,3584.8886109354,0
+XSVM.US,D,20140430,000000,20.7577,20.9787,20.6755,20.9787,7281.77346049,0
+XSVM.US,D,20140501,000000,20.9043,20.9043,20.7854,20.7944,4020.7658639397,0
+XSVM.US,D,20140502,000000,21.0402,21.1611,20.945,21.0054,9613.5149690382,0
+XSVM.US,D,20140505,000000,20.945,20.945,20.8022,20.8875,35577.47180135,0
+XSVM.US,D,20140506,000000,20.8212,20.8469,20.6507,20.6507,5234.5629365418,0
+XSVM.US,D,20140507,000000,20.6665,20.6943,20.4613,20.6943,6655.1999092964,0
+XSVM.US,D,20140508,000000,20.8538,20.8955,20.5872,20.5872,4330.5212266071,0
+XSVM.US,D,20140509,000000,20.4187,20.7498,20.4187,20.6843,16936.656409558,0
+XSVM.US,D,20140512,000000,20.8875,21.278,20.8875,21.2087,7413.9492015631,0
+XSVM.US,D,20140513,000000,21.2275,21.2275,21.0302,21.0302,6551.2754716588,0
+XSVM.US,D,20140514,000000,20.9609,20.9698,20.6259,20.6259,6279.8611636539,0
+XSVM.US,D,20140515,000000,20.4455,20.5546,20.2939,20.4941,20197.664006109,0
+XSVM.US,D,20140516,000000,20.4187,20.5288,20.3722,20.5288,10662.849096641,0
+XSVM.US,D,20140519,000000,20.6665,20.8212,20.6665,20.7498,23511.13830904,0
+XSVM.US,D,20140520,000000,20.5704,20.5704,20.4039,20.4703,5599.8119309574,0
+XSVM.US,D,20140521,000000,20.4287,20.6407,20.4287,20.5972,11431.688140135,0
+XSVM.US,D,20140522,000000,20.6259,20.7944,20.6259,20.7181,21467.963685582,0
+XSVM.US,D,20140523,000000,20.725,20.9271,20.725,20.9271,3788.7015857198,0
+XSVM.US,D,20140527,000000,21.0738,21.2275,21.0738,21.1789,47565.105234089,0
+XSVM.US,D,20140528,000000,21.2087,21.2087,21.0402,21.17,11574.962607558,0
+XSVM.US,D,20140529,000000,21.0917,21.2007,21.0838,21.1531,7611.7083256113,0
+XSVM.US,D,20140530,000000,21.1849,21.1849,21.0402,21.1006,9364.2981137326,0
+XSVM.US,D,20140602,000000,21.0224,21.05,20.9043,20.9856,9626.6316456333,0
+XSVM.US,D,20140603,000000,20.9529,21.0224,20.9123,20.9123,7183.9028735886,0
+XSVM.US,D,20140604,000000,20.9043,21.0144,20.8955,20.9856,17361.434936213,0
+XSVM.US,D,20140605,000000,21.1006,21.4485,21.0054,21.4485,19872.774016601,0
+XSVM.US,D,20140606,000000,21.6249,21.6874,21.5823,21.6101,22525.369614166,0
+XSVM.US,D,20140609,000000,21.7448,21.8459,21.72,21.8201,7049.7091822702,0
+XSVM.US,D,20140610,000000,21.7766,21.7766,21.6774,21.7676,8620.6834483063,0
+XSVM.US,D,20140611,000000,21.6874,21.7062,21.5734,21.5734,7469.4428333113,0
+XSVM.US,D,20140612,000000,21.5823,21.5823,21.4237,21.4237,14938.885666622,0
+XSVM.US,D,20140613,000000,21.4564,21.5318,21.4237,21.4882,7178.8579979751,0
+XSVM.US,D,20140616,000000,21.4406,21.506,21.4406,21.506,4544.4239526184,0
+XSVM.US,D,20140617,000000,21.4624,21.737,21.4624,21.6963,13844.147658499,0
+XSVM.US,D,20140618,000000,21.6774,21.7855,21.6101,21.7587,7433.1197288943,0
+XSVM.US,D,20140619,000000,21.9054,21.9054,21.72,21.8103,3823.0067398915,0
+XSVM.US,D,20140620,000000,21.7785,21.8905,21.7785,21.8905,5109.4500213276,0
+XSVM.US,D,20140623,000000,21.8995,21.9352,21.7468,21.8231,10195.693614833,0
+XSVM.US,D,20140624,000000,21.8321,21.96,21.6596,21.6596,6234.4572831326,0
+XSVM.US,D,20140625,000000,21.4644,21.7388,21.4644,21.7388,5332.4335234432,0
+XSVM.US,D,20140626,000000,21.7468,21.7617,21.6368,21.7617,9755.7804613382,0
+XSVM.US,D,20140627,000000,21.6982,21.8995,21.6982,21.8995,9742.6637847432,0
+XSVM.US,D,20140630,000000,21.8489,22.062,21.8489,22.0283,13623.182106629,0
+XSVM.US,D,20140701,000000,22.0531,22.396,22.0531,22.2909,9070.6863530283,0
+XSVM.US,D,20140702,000000,22.2582,22.3009,22.164,22.164,9274.4993278127,0
+XSVM.US,D,20140703,000000,22.2047,22.3702,22.2047,22.3702,20167.394752428,0
+XSVM.US,D,20140707,000000,22.1968,22.3247,22.0372,22.0451,7349.3747937106,0
+XSVM.US,D,20140708,000000,21.9758,21.9758,21.7617,21.8905,8562.16289119,0
+XSVM.US,D,20140709,000000,21.9827,22.0104,21.8231,21.9084,15148.752492144,0
+XSVM.US,D,20140710,000000,21.5942,21.8231,21.508,21.722,7187.9387740794,0
+XSVM.US,D,20140711,000000,21.6695,21.6695,21.5496,21.6596,4917.7447480156,0
+XSVM.US,D,20140714,000000,21.8132,21.8132,21.6894,21.6894,5546.3362494546,0
+XSVM.US,D,20140715,000000,21.6894,21.7696,21.508,21.5575,6663.271710278,0
+XSVM.US,D,20140716,000000,21.6121,21.6269,21.498,21.5318,3526.3680538191,0
+XSVM.US,D,20140717,000000,21.5248,21.5248,21.2196,21.2622,12105.683522095,0
+XSVM.US,D,20140718,000000,21.5318,21.5942,21.5248,21.5407,11947.274427832,0
+XSVM.US,D,20140721,000000,21.3821,21.4902,21.3444,21.4574,13955.134921995,0
+XSVM.US,D,20140722,000000,21.6269,21.6368,21.5664,21.5942,4213.4801123744,0
+XSVM.US,D,20140723,000000,21.508,21.6269,21.508,21.5318,8643.8898761283,0
+XSVM.US,D,20140724,000000,21.6189,21.6189,21.4485,21.498,11597.160060257,0
+XSVM.US,D,20140725,000000,21.3296,21.3365,21.2285,21.3107,6414.0548549723,0
+XSVM.US,D,20140728,000000,21.1075,21.2017,21.1006,21.1789,9182.6825916475,0
+XSVM.US,D,20140729,000000,21.2196,21.2939,21.1433,21.1611,6499.8177404014,0
+XSVM.US,D,20140730,000000,21.1611,21.2196,21.056,21.1433,10512.511803359,0
+XSVM.US,D,20140731,000000,20.8766,20.8766,20.7567,20.7844,14886.418960243,0
+XSVM.US,D,20140801,000000,20.8202,20.8202,20.5446,20.5852,8687.2758064042,0
+XSVM.US,D,20140804,000000,20.7012,20.7844,20.502,20.7567,76529.754081295,0
+XSVM.US,D,20140805,000000,20.7488,20.8628,20.615,20.7418,10539.754131672,0
+XSVM.US,D,20140806,000000,20.6487,20.9034,20.6487,20.8014,17382.62341379,0
+XSVM.US,D,20140807,000000,20.8528,20.9034,20.6388,20.6388,9741.6548096205,0
+XSVM.US,D,20140808,000000,20.7012,20.9203,20.6655,20.8865,4170.0941820986,0
+XSVM.US,D,20140811,000000,21.0302,21.2196,20.9698,21.0738,13465.781987487,0
+XSVM.US,D,20140812,000000,21.0402,21.0838,20.9034,20.9203,7902.2931609475,0
+XSVM.US,D,20140813,000000,20.9529,21.1244,20.9529,21.0402,3462.8026210893,0
+XSVM.US,D,20140814,000000,21.1244,21.1433,21.1006,21.1244,6859.0128840808,0
+XSVM.US,D,20140815,000000,21.288,21.288,20.9609,21.1165,18019.28671621,0
+XSVM.US,D,20140818,000000,21.2939,21.3999,21.2196,21.3721,8044.5586532475,0
+XSVM.US,D,20140819,000000,21.5496,21.5496,21.4723,21.508,6160.8020991759,0
+XSVM.US,D,20140820,000000,21.3901,21.498,21.3533,21.498,12854.343063135,0
+XSVM.US,D,20140821,000000,21.3444,21.5843,21.3444,21.5575,10636.615743451,0
+XSVM.US,D,20140822,000000,21.5664,21.6517,21.5664,21.6269,7175.8310726071,0
+XSVM.US,D,20140825,000000,21.6794,21.7141,21.5664,21.5942,2413.4684934865,0
+XSVM.US,D,20140826,000000,21.6894,21.7884,21.6596,21.731,9733.583008639,0
+XSVM.US,D,20140827,000000,21.7141,21.7558,21.6982,21.731,2925.0188806929,0
+XSVM.US,D,20140828,000000,21.5942,21.7141,21.5942,21.6596,5748.1312739936,0
+XSVM.US,D,20140829,000000,21.6982,21.7558,21.6021,21.7558,10980.67626029,0
+XSVM.US,D,20140902,000000,21.7964,21.8995,21.7696,21.8569,3859.3298443085,0
+XSVM.US,D,20140903,000000,21.953,21.9827,21.7141,21.7388,17260.537423944,0
+XSVM.US,D,20140904,000000,21.8231,21.8657,21.6695,21.6982,6016.5186566305,0
+XSVM.US,D,20140905,000000,21.6982,21.7696,21.5843,21.7617,21300.473815215,0
+XSVM.US,D,20140908,000000,21.8043,21.8043,21.6189,21.722,4518.1905994283,0
+XSVM.US,D,20140909,000000,21.6121,21.6121,21.4812,21.508,11520.477950932,0
+XSVM.US,D,20140910,000000,21.4247,21.5318,21.3999,21.5318,16092.144231863,0
+XSVM.US,D,20140911,000000,21.3721,21.6794,21.3721,21.6269,4442.5174652262,0
+XSVM.US,D,20140912,000000,21.5575,21.5575,21.3999,21.4485,13466.79096261,0
+XSVM.US,D,20140915,000000,21.4089,21.4089,21.271,21.271,2338.8043344071,0
+XSVM.US,D,20140916,000000,21.2364,21.3444,21.17,21.3196,4718.9766488447,0
+XSVM.US,D,20140917,000000,21.279,21.4178,21.2622,21.3623,7628.8609026971,0
+XSVM.US,D,20140918,000000,21.4485,21.4723,21.3444,21.3999,10216.882092409,0
+XSVM.US,D,20140919,000000,21.4445,21.4584,20.4802,21.1363,30285.397282814,0
+XSVM.US,D,20140922,000000,20.9133,21.0084,20.8628,20.8786,9587.2816158482,0
+XSVM.US,D,20140923,000000,20.832,20.8548,20.6853,20.7359,6827.7346552773,0
+XSVM.US,D,20140924,000000,20.6943,20.7438,20.5704,20.7031,27553.092650556,0
+XSVM.US,D,20140925,000000,20.7121,20.7121,20.3801,20.3959,13764.438623806,0
+XSVM.US,D,20140926,000000,20.4177,20.5872,20.4177,20.5466,12903.782844147,0
+XSVM.US,D,20140929,000000,20.3959,20.5624,20.3326,20.4613,8112.159986468,0
+XSVM.US,D,20140930,000000,20.4177,20.4445,20.2641,20.2641,9144.3415369851,0
+XSVM.US,D,20141001,000000,20.162,20.2315,19.8994,19.9341,28247.26753497,0
+XSVM.US,D,20141002,000000,20.0362,20.171,19.8756,20.1194,11108.816100872,0
+XSVM.US,D,20141003,000000,20.2047,20.3504,20.1294,20.282,11717.228099858,0
+XSVM.US,D,20141006,000000,20.3236,20.3236,20.1372,20.1372,11109.825075995,0
+XSVM.US,D,20141007,000000,19.8994,20.0461,19.8132,19.833,17249.438697594,0
+XSVM.US,D,20141008,000000,19.7081,20.1006,19.5941,20.1006,10499.395126764,0
+XSVM.US,D,20141009,000000,19.9589,20.0619,19.613,19.613,14039.888832301,0
+XSVM.US,D,20141010,000000,19.6824,19.6824,19.3434,19.3434,13732.151419879,0
+XSVM.US,D,20141013,000000,19.3345,19.4891,19.3017,19.4891,2704.0533288227,0
+XSVM.US,D,20141014,000000,19.4366,19.6576,19.4286,19.5079,6048.8058605567,0
+XSVM.US,D,20141015,000000,18.951,19.5941,18.941,19.5941,24168.990089037,0
+XSVM.US,D,20141016,000000,19.4802,19.9083,19.4633,19.8756,26917.438323258,0
+XSVM.US,D,20141017,000000,20.0461,20.1006,19.7963,19.8657,22027.944878678,0
+XSVM.US,D,20141020,000000,19.9668,20.0183,19.8033,19.9995,7036.5925056751,0
+XSVM.US,D,20141021,000000,20.3078,20.4277,20.2215,20.4277,10210.828241674,0
+XSVM.US,D,20141022,000000,20.5386,20.5386,20.1372,20.1372,8804.3169206368,0
+XSVM.US,D,20141023,000000,20.2215,20.5774,20.2215,20.5129,37823.450424468,0
+XSVM.US,D,20141024,000000,20.4445,20.5546,20.4445,20.5466,10648.723444924,0
+XSVM.US,D,20141027,000000,20.4177,20.5129,19.6278,20.4535,4643.3035146425,0
+XSVM.US,D,20141028,000000,20.5774,21.0689,20.5624,21.0332,8021.3522254255,0
+XSVM.US,D,20141029,000000,21.1105,21.2126,20.9223,21.053,22250.928380794,0
+XSVM.US,D,20141030,000000,21.1819,21.2562,21.0243,21.1551,2733.3136073808,0
+XSVM.US,D,20141031,000000,21.4187,21.502,21.3751,21.502,16259.63410223,0
+XSVM.US,D,20141103,000000,21.5704,21.6636,21.4842,21.511,6550.2664965361,0
+XSVM.US,D,20141104,000000,21.502,21.502,21.3226,21.4029,13069.254764269,0
+XSVM.US,D,20141105,000000,21.4842,21.5615,21.4277,21.511,4566.6214053177,0
+XSVM.US,D,20141106,000000,21.4931,21.5883,21.4931,21.5883,2407.4146427503,0
+XSVM.US,D,20141107,000000,21.5526,21.6834,21.5526,21.6487,5924.7019204652,0
+XSVM.US,D,20141110,000000,21.6636,21.6923,21.6407,21.6636,4182.2018835709,0
+XSVM.US,D,20141111,000000,21.7646,21.7646,21.6923,21.734,5699.7004681042,0
+XSVM.US,D,20141112,000000,21.726,21.8529,21.6834,21.8529,3658.5437948922,0
+XSVM.US,D,20141113,000000,21.8935,21.8935,21.6407,21.6547,3922.8952770383,0
+XSVM.US,D,20141114,000000,21.6407,21.6923,21.6061,21.6487,7606.6634499978,0
+XSVM.US,D,20141117,000000,21.6547,21.6547,21.4445,21.4445,8934.4747114645,0
+XSVM.US,D,20141118,000000,21.7022,21.7022,21.502,21.5971,6224.3675319056,0
+XSVM.US,D,20141119,000000,21.3315,21.6159,21.3048,21.3563,9254.3198253588,0
+XSVM.US,D,20141120,000000,21.2215,21.5971,21.2215,21.5971,6089.1648654645,0
+XSVM.US,D,20141121,000000,21.7577,21.8271,21.5783,21.6487,4537.3611267596,0
+XSVM.US,D,20141124,000000,21.7022,21.8687,21.7022,21.8687,2935.1086319198,0
+XSVM.US,D,20141125,000000,21.956,21.956,21.8172,21.8935,6749.0345957071,0
+XSVM.US,D,20141126,000000,21.9292,21.948,21.8429,21.9292,21920.993515672,0
+XSVM.US,D,20141128,000000,21.8856,21.9866,21.5883,21.6219,13151.990724329,0
+XSVM.US,D,20141201,000000,21.4445,21.502,21.3048,21.3315,15524.091237785,0
+XSVM.US,D,20141202,000000,21.5615,21.5615,21.4584,21.4931,8205.9946728787,0
+XSVM.US,D,20141203,000000,21.4683,21.7736,21.4584,21.734,5880.3070150666,0
+XSVM.US,D,20141204,000000,21.7022,21.7022,21.5615,21.6061,4313.3686495213,0
+XSVM.US,D,20141205,000000,21.7022,21.8598,21.7022,21.7904,6013.4917312624,0
+XSVM.US,D,20141208,000000,21.7508,21.8529,21.4525,21.4584,6566.4100984993,0
+XSVM.US,D,20141209,000000,21.272,21.7577,21.2493,21.7428,4414.2661617908,0
+XSVM.US,D,20141210,000000,21.7102,21.7508,21.393,21.393,6485.6920886837,0
+XSVM.US,D,20141211,000000,21.4277,21.6159,21.3751,21.4277,9823.3817945588,0
+XSVM.US,D,20141212,000000,21.1819,21.3137,21.1195,21.2126,7953.7508922049,0
+XSVM.US,D,20141215,000000,21.1195,21.1729,20.9223,20.9223,5993.3122288085,0
+XSVM.US,D,20141216,000000,21.2215,21.2215,20.9223,20.9223,7662.1570817461,0
+XSVM.US,D,20141217,000000,20.8786,21.4752,20.8786,21.4277,14363.769846686,0
+XSVM.US,D,20141218,000000,21.7508,21.7825,21.5883,21.7825,18129.265004584,0
+XSVM.US,D,20141219,000000,21.6874,21.9272,21.6874,21.8479,10136.164082594,0
+XSVM.US,D,20141222,000000,21.8389,21.9608,21.8311,21.9608,31394.260942655,0
+XSVM.US,D,20141223,000000,22.1086,22.1839,22.0025,22.1155,10391.434788636,0
+XSVM.US,D,20141224,000000,22.2086,22.2265,22.0719,22.1998,5488.824667461,0
+XSVM.US,D,20141226,000000,22.3207,22.3653,22.2711,22.3127,9417.7737952354,0
+XSVM.US,D,20141229,000000,22.3553,22.5031,22.3553,22.4684,19604.386633964,0
+XSVM.US,D,20141230,000000,22.4684,22.5109,22.3742,22.4168,37958.65309091,0
+XSVM.US,D,20141231,000000,22.4594,22.5109,22.3465,22.3465,19294.631271297,0
+XSVM.US,D,20150102,000000,22.3553,22.3742,21.8826,22.0639,49393.368156413,0
+XSVM.US,D,20150105,000000,21.9837,21.9837,21.6189,21.6507,8694.3386322631,0
+XSVM.US,D,20150106,000000,21.6774,21.6774,21.1809,21.3325,16325.217485206,0
+XSVM.US,D,20150107,000000,21.3939,21.513,21.3325,21.513,17776.123711641,0
+XSVM.US,D,20150108,000000,21.7954,21.8826,21.7875,21.8737,22028.953853801,0
+XSVM.US,D,20150109,000000,21.8123,21.9084,21.5912,21.6437,24873.254724678,0
+XSVM.US,D,20150112,000000,21.5813,21.5813,21.4029,21.5645,13552.55384804,0
+XSVM.US,D,20150113,000000,21.7458,21.9678,21.3573,21.5813,48015.108138811,0
+XSVM.US,D,20150114,000000,21.4862,21.4862,21.2304,21.4465,42459.691113252,0
+XSVM.US,D,20150115,000000,21.4772,21.4772,21.0848,21.1185,29458.037682204,0
+XSVM.US,D,20150116,000000,21.1095,21.3474,21.057,21.3474,17897.200726364,0
+XSVM.US,D,20150120,000000,21.3939,21.3939,21.1453,21.2394,7927.5175390149,0
+XSVM.US,D,20150121,000000,21.2394,21.3395,21.0848,21.1869,10910.048001702,0
+XSVM.US,D,20150122,000000,21.2958,21.7379,21.2958,21.7379,16129.476311402,0
+XSVM.US,D,20150123,000000,21.6576,21.7686,21.6576,21.7122,21158.208322915,0
+XSVM.US,D,20150126,000000,21.6239,21.8389,21.513,21.8389,12804.903282123,0
+XSVM.US,D,20150127,000000,21.7875,21.8311,21.6339,21.7379,8156.5548918666,0
+XSVM.US,D,20150128,000000,21.7122,21.7686,21.3573,21.3573,42092.424168591,0
+XSVM.US,D,20150129,000000,21.4119,21.6189,21.3395,21.6189,11300.521374184,0
+XSVM.US,D,20150130,000000,21.513,21.5218,21.2493,21.2493,9978.7639634539,0
+XSVM.US,D,20150202,000000,21.272,21.4287,21.0669,21.4287,37646.879777997,0
+XSVM.US,D,20150203,000000,21.7062,21.8737,21.4772,21.8737,23736.1397614,0
+XSVM.US,D,20150204,000000,21.8737,21.8737,21.7538,21.8033,10359.14758471,0
+XSVM.US,D,20150205,000000,21.9608,22.0997,21.9352,22.0907,14221.504354386,0
+XSVM.US,D,20150206,000000,22.1086,22.2086,21.9936,22.0303,15556.378441712,0
+XSVM.US,D,20150209,000000,22.0392,22.1324,21.9084,21.9084,59949.265890048,0
+XSVM.US,D,20150210,000000,21.944,22.0471,21.7875,22.0204,14957.047218832,0
+XSVM.US,D,20150211,000000,21.9936,22.0303,21.8569,21.9352,11503.325373846,0
+XSVM.US,D,20150212,000000,22.1086,22.1998,22.0809,22.1998,11035.160916915,0
+XSVM.US,D,20150213,000000,22.2949,22.3553,22.2186,22.3553,26200.057011022,0
+XSVM.US,D,20150217,000000,22.3553,22.4258,22.2791,22.2949,16660.197225941,0
+XSVM.US,D,20150218,000000,22.3276,22.3653,22.2869,22.3653,14319.374941288,0
+XSVM.US,D,20150219,000000,22.2791,22.4258,22.2791,22.391,11151.193056026,0
+XSVM.US,D,20150220,000000,22.398,22.4258,22.2265,22.398,11619.357512956,0
+XSVM.US,D,20150223,000000,22.4078,22.4078,22.2869,22.3821,19722.436723319,0
+XSVM.US,D,20150224,000000,22.3653,22.5545,22.3653,22.4594,10750.629932316,0
+XSVM.US,D,20150225,000000,22.4515,22.4951,22.3653,22.4416,21774.692122882,0
+XSVM.US,D,20150226,000000,22.4684,22.5199,22.4416,22.4951,5014.6063597943,0
+XSVM.US,D,20150227,000000,22.5199,22.5367,22.4416,22.4684,20382.306453562,0
+XSVM.US,D,20150302,000000,22.4862,22.614,22.4515,22.6061,5465.618239639,0
+XSVM.US,D,20150303,000000,22.4078,22.5109,22.4078,22.4862,12557.704377062,0
+XSVM.US,D,20150304,000000,22.3553,22.3553,22.2711,22.3207,2908.8752787298,0
+XSVM.US,D,20150305,000000,22.2186,22.3553,22.2186,22.3207,9537.8418348361,0
+XSVM.US,D,20150306,000000,22.2612,22.2612,22.0392,22.0392,4068.1876947064,0
+XSVM.US,D,20150309,000000,22.1086,22.1839,22.1086,22.174,7678.3006837092,0
+XSVM.US,D,20150310,000000,21.8826,21.9183,21.8479,21.8737,7559.2416192312,0
+XSVM.US,D,20150311,000000,21.8123,21.9608,21.7776,21.954,9651.8560237007,0
+XSVM.US,D,20150312,000000,22.1928,22.3127,22.174,22.3127,3490.0449494021,0
+XSVM.US,D,20150313,000000,22.3742,22.3742,22.0471,22.2869,3955.1824809645,0
+XSVM.US,D,20150316,000000,22.3207,22.4258,22.3127,22.3742,23841.073174161,0
+XSVM.US,D,20150317,000000,22.3553,22.4594,22.3375,22.4594,16049.76727671,0
+XSVM.US,D,20150318,000000,22.4258,22.7181,22.3375,22.6576,8023.3701756709,0
+XSVM.US,D,20150319,000000,22.621,22.6398,22.5367,22.5813,12910.845670005,0
+XSVM.US,D,20150320,000000,22.7577,22.8776,22.7379,22.8776,8742.7694381524,0
+XSVM.US,D,20150323,000000,22.8678,22.9787,22.8678,22.9471,19731.517499424,0
+XSVM.US,D,20150324,000000,22.8678,22.9471,22.8678,22.9193,15090.231935026,0
+XSVM.US,D,20150325,000000,22.8678,22.8678,22.4981,22.4981,5220.4372848241,0
+XSVM.US,D,20150326,000000,22.3494,22.4446,22.3494,22.3851,3828.0516155049,0
+XSVM.US,D,20150327,000000,22.4356,22.506,22.3682,22.506,9051.5158256971,0
+XSVM.US,D,20150330,000000,22.6933,22.7974,22.5744,22.7697,7777.1802457333,0
+XSVM.US,D,20150331,000000,22.6002,22.7795,22.6002,22.7379,6899.3718889886,0
+XSVM.US,D,20150401,000000,22.6606,22.7211,22.5387,22.6774,6498.8087652787,0
+XSVM.US,D,20150402,000000,22.8509,22.9371,22.7032,22.8608,7311.0337390482,0
+XSVM.US,D,20150406,000000,22.9718,22.9787,22.8876,22.8946,4177.1570079574,0
+XSVM.US,D,20150407,000000,22.8776,22.9272,22.8063,22.8241,9431.8994469531,0
+XSVM.US,D,20150408,000000,22.8162,22.8509,22.7974,22.841,7660.1391315007,0
+XSVM.US,D,20150409,000000,22.8063,22.8063,22.6438,22.7379,5092.2974442418,0
+XSVM.US,D,20150410,000000,22.841,22.8876,22.7974,22.8776,14159.956871902,0
+XSVM.US,D,20150413,000000,22.8876,22.9272,22.8241,22.841,10912.065951946,0
+XSVM.US,D,20150414,000000,22.9193,22.9193,22.7439,22.8162,4177.1570079574,0
+XSVM.US,D,20150415,000000,22.8876,23.0541,22.8876,22.9877,8700.3924829992,0
+XSVM.US,D,20150416,000000,22.8946,22.9787,22.841,22.9193,7784.2430715922,0
+XSVM.US,D,20150417,000000,22.7032,22.7122,22.5307,22.5843,29362.185045548,0
+XSVM.US,D,20150420,000000,22.7528,22.841,22.73,22.8162,4175.139057712,0
+XSVM.US,D,20150421,000000,22.8776,22.8776,22.7439,22.7697,4744.201026912,0
+XSVM.US,D,20150422,000000,22.6933,22.8162,22.6438,22.8063,9676.0714266453,0
+XSVM.US,D,20150423,000000,22.7795,22.8776,22.73,22.8162,12534.497949241,0
+XSVM.US,D,20150424,000000,22.7974,22.8946,22.7697,22.7795,9968.6742122269,0
+XSVM.US,D,20150427,000000,22.8678,22.9193,22.5487,22.6101,19497.435270959,0
+XSVM.US,D,20150428,000000,22.5903,22.7885,22.5307,22.7697,40327.726678998,0
+XSVM.US,D,20150429,000000,22.6774,22.73,22.5487,22.5655,4994.4268573404,0
+XSVM.US,D,20150430,000000,22.4198,22.4446,22.177,22.177,5220.4372848241,0
+XSVM.US,D,20150501,000000,22.3067,22.3227,22.177,22.282,29944.363691343,0
+XSVM.US,D,20150504,000000,22.4198,22.5139,22.401,22.4278,5919.6570448517,0
+XSVM.US,D,20150505,000000,22.3147,22.4278,22.0828,22.0917,9399.6122430269,0
+XSVM.US,D,20150506,000000,22.0412,22.1333,21.9778,22.1333,8983.9144924765,0
+XSVM.US,D,20150507,000000,22.1502,22.3147,22.0828,22.2483,8120.2317874496,0
+XSVM.US,D,20150508,000000,22.401,22.4624,22.3851,22.4278,3018.8535671035,0
+XSVM.US,D,20150511,000000,22.5139,22.5387,22.4278,22.4446,8589.4052195028,0
+XSVM.US,D,20150512,000000,22.2116,22.4278,22.1601,22.4278,4643.3035146425,0
+XSVM.US,D,20150513,000000,22.3067,22.4278,22.3067,22.3227,5707.7722690858,0
+XSVM.US,D,20150514,000000,22.4198,22.5843,22.4198,22.5843,9980.7819136992,0
+XSVM.US,D,20150515,000000,22.506,22.5565,22.4882,22.5565,7982.0021956404,0
+XSVM.US,D,20150518,000000,22.4792,22.7885,22.4792,22.7439,9345.1275864014,0
+XSVM.US,D,20150519,000000,22.7439,22.7439,22.624,22.7211,9327.9750093156,0
+XSVM.US,D,20150520,000000,22.7974,22.7974,22.6774,22.7211,10494.350251151,0
+XSVM.US,D,20150521,000000,22.7607,22.7885,22.6774,22.73,12650.53008835,0
+XSVM.US,D,20150522,000000,22.7032,22.73,22.5219,22.6338,9980.7819136992,0
+XSVM.US,D,20150526,000000,22.2642,22.3306,22.2642,22.3227,16316.136709101,0
+XSVM.US,D,20150527,000000,22.2889,22.5744,22.2889,22.5744,9748.7176354794,0
+XSVM.US,D,20150528,000000,22.4792,22.5655,22.4792,22.5487,4565.612430195,0
+XSVM.US,D,20150529,000000,22.4198,22.4981,22.3067,22.4525,4294.19812219,0
+XSVM.US,D,20150601,000000,22.4278,22.5487,22.4278,22.5139,5451.4925879212,0
+XSVM.US,D,20150602,000000,22.5219,22.6606,22.4981,22.5219,4948.0140016964,0
+XSVM.US,D,20150603,000000,22.624,22.7379,22.5487,22.6517,5339.4963493021,0
+XSVM.US,D,20150604,000000,22.4882,22.4882,22.4792,22.4792,926.23916263404,0
+XSVM.US,D,20150605,000000,22.4446,22.5843,22.4278,22.5843,8589.4052195028,0
+XSVM.US,D,20150608,000000,22.5744,22.5903,22.4981,22.5387,19731.517499424,0
+XSVM.US,D,20150609,000000,22.4882,22.5903,22.4446,22.5139,2996.6561144042,0
+XSVM.US,D,20150610,000000,22.6933,22.9193,22.6774,22.8776,5723.9158710489,0
+XSVM.US,D,20150611,000000,22.8776,22.8776,22.8608,22.8776,1433.7536493496,0
+XSVM.US,D,20150612,000000,22.8776,22.8776,22.8162,22.841,4756.3087283844,0
+XSVM.US,D,20150615,000000,22.618,22.8321,22.5655,22.7697,11953.328278568,0
+XSVM.US,D,20150616,000000,22.7439,22.8876,22.7439,22.8678,2438.6928715539,0
+XSVM.US,D,20150617,000000,23.0055,23.0055,22.8241,22.8241,6031.6532834709,0
+XSVM.US,D,20150618,000000,22.9114,23.0541,22.8946,23.0303,8819.4515474773,0
+XSVM.US,D,20150619,000000,23.0422,23.1096,23.0422,23.0858,3006.7458656312,0
+XSVM.US,D,20150622,000000,23.1452,23.2433,23.1354,23.1809,9591.317516339,0
+XSVM.US,D,20150623,000000,23.1978,23.2603,23.1651,23.2603,7685.363509568,0
+XSVM.US,D,20150624,000000,23.291,23.291,23.1284,23.1284,8203.9767226333,0
+XSVM.US,D,20150625,000000,23.1096,23.1809,23.0422,23.0422,3233.7652682376,0
+XSVM.US,D,20150626,000000,23.1284,23.1651,23.067,23.1016,4506.082897956,0
+XSVM.US,D,20150629,000000,22.8984,22.9154,22.5675,22.5675,5198.2398321248,0
+XSVM.US,D,20150630,000000,22.6111,22.7241,22.3692,22.402,8549.046214595,0
+XSVM.US,D,20150701,000000,22.5675,22.6111,22.2889,22.3415,40215.730440378,0
+XSVM.US,D,20150702,000000,22.282,22.282,22.2116,22.282,5896.4506170298,0
+XSVM.US,D,20150706,000000,22.1413,22.1858,22.0035,22.1601,11555.792080226,0
+XSVM.US,D,20150707,000000,22.0214,22.2483,21.8389,22.2483,42409.242357118,0
+XSVM.US,D,20150708,000000,22.1105,22.1105,21.8033,21.945,11669.80626909,0
+XSVM.US,D,20150709,000000,22.0402,22.2483,21.9946,22.0035,3700.9207500454,0
+XSVM.US,D,20150710,000000,22.1858,22.2483,22.1858,22.2206,3467.8474967028,0
+XSVM.US,D,20150713,000000,22.3593,22.3851,22.3593,22.3851,4506.082897956,0
+XSVM.US,D,20150714,000000,22.3504,22.5149,22.3504,22.4991,3291.2768502312,0
+XSVM.US,D,20150715,000000,22.4812,22.4812,22.3415,22.3593,3933.9940033879,0
+XSVM.US,D,20150716,000000,22.4991,22.5764,22.3772,22.3772,1504.3819079383,0
+XSVM.US,D,20150717,000000,22.282,22.282,22.1858,22.1858,1273.3266048411,0
+XSVM.US,D,20150720,000000,22.0729,22.2483,21.9688,21.9688,1849.4513999,0
+XSVM.US,D,20150721,000000,22.0729,22.2018,21.9193,21.9193,8782.1194679375,0
+XSVM.US,D,20150722,000000,21.8747,21.955,21.8389,21.8836,5198.2398321248,0
+XSVM.US,D,20150723,000000,21.9193,21.9193,21.5278,21.6169,9245.2390492546,0
+XSVM.US,D,20150724,000000,21.5981,21.5981,21.3008,21.3107,16063.892928428,0
+XSVM.US,D,20150727,000000,21.1839,21.2176,21.062,21.0887,11787.856358446,0
+XSVM.US,D,20150728,000000,21.1997,21.278,20.9817,21.2444,12135.952775776,0
+XSVM.US,D,20150729,000000,21.2444,21.5536,21.2444,21.5278,6356.5432729787,0
+XSVM.US,D,20150730,000000,21.3444,21.4752,21.3444,21.4435,7394.7786742319,0
+XSVM.US,D,20150731,000000,21.4842,21.5456,21.3444,21.4515,11787.856358446,0
+XSVM.US,D,20150803,000000,21.288,21.3911,21.1997,21.1997,8131.3305137992,0
+XSVM.US,D,20150804,000000,21.3731,21.3731,21.1671,21.1997,2543.6262843142,0
+XSVM.US,D,20150805,000000,21.4178,21.4178,21.1769,21.2265,16987.105165693,0
+XSVM.US,D,20150806,000000,21.2354,21.2354,20.9906,21.1581,16265.687952967,0
+XSVM.US,D,20150807,000000,21.1135,21.2542,20.947,21.0005,3006.7458656312,0
+XSVM.US,D,20150810,000000,21.1135,21.3296,21.1135,21.3296,4974.2473548865,0
+XSVM.US,D,20150811,000000,21.1403,21.1918,21.1066,21.1224,11697.048597404,0
+XSVM.US,D,20150812,000000,21.0798,21.1403,21.0104,21.1403,15254.694880026,0
+XSVM.US,D,20150813,000000,21.0253,21.1135,20.9817,20.9817,8323.0357871113,0
+XSVM.US,D,20150814,000000,21.0005,21.1671,20.9738,21.1671,16293.939256402,0
+XSVM.US,D,20150817,000000,21.1839,21.278,21.1839,21.2542,2886.6778260305,0
+XSVM.US,D,20150818,000000,21.2444,21.2444,21.0452,21.0976,7280.7644853673,0
+XSVM.US,D,20150819,000000,21.0184,21.0253,20.8014,20.9738,9361.2711883645,0
+XSVM.US,D,20150820,000000,20.7656,20.8102,20.5337,20.5337,12367.008078873,0
+XSVM.US,D,20150821,000000,20.3969,20.5575,20.274,20.4039,13176.206127274,0
+XSVM.US,D,20150824,000000,18.0252,20.2383,14.2858,19.5922,33968.15648065,0
+XSVM.US,D,20150825,000000,19.7795,19.8053,19.4088,19.4088,16872.082001706,0
+XSVM.US,D,20150826,000000,19.7091,19.8053,19.4524,19.8053,39408.550342222,0
+XSVM.US,D,20150827,000000,20.0045,20.3712,19.8944,20.2453,15486.759158246,0
+XSVM.US,D,20150828,000000,20.3514,20.5337,20.2542,20.4118,22423.463126775,0
+XSVM.US,D,20150831,000000,20.3612,20.6467,20.3612,20.6368,4044.9812668844,0
+XSVM.US,D,20150901,000000,20.3712,20.4118,19.9867,19.9867,14561.528970735,0
+XSVM.US,D,20150902,000000,20.169,20.2037,20.0907,20.2037,5198.2398321248,0
+XSVM.US,D,20150903,000000,20.2641,20.4564,20.2641,20.3434,5661.3594134418,0
+XSVM.US,D,20150904,000000,20.0223,20.1789,20.0133,20.0907,5548.3541997,0
+XSVM.US,D,20150908,000000,20.2919,20.4287,20.2383,20.4118,5780.4184779198,0
+XSVM.US,D,20150909,000000,20.5575,20.5575,20.2383,20.2453,8323.0357871113,0
+XSVM.US,D,20150910,000000,20.1868,20.3246,20.169,20.1868,5022.6781607759,0
+XSVM.US,D,20150911,000000,20.1086,20.2305,20.1086,20.2305,4161.0134059943,0
+XSVM.US,D,20150914,000000,20.2641,20.2641,20.1452,20.1452,5085.234618383,0
+XSVM.US,D,20150915,000000,20.161,20.4643,20.161,20.4287,14791.575298709,0
+XSVM.US,D,20150916,000000,20.4365,20.6735,20.4365,20.6289,5430.3041103447,0
+XSVM.US,D,20150917,000000,20.5922,20.83,20.5922,20.83,6500.8267155241,0
+XSVM.US,D,20150918,000000,20.3196,20.4128,20.276,20.3097,10973.613434431,0
+XSVM.US,D,20150921,000000,20.4167,20.5704,20.4167,20.4603,7338.276067361,0
+XSVM.US,D,20150922,000000,20.2334,20.3652,20.1106,20.1987,9055.5517261879,0
+XSVM.US,D,20150923,000000,20.1987,20.2483,20.052,20.06,12872.504615343,0
+XSVM.US,D,20150924,000000,19.9539,20.2334,19.9539,20.2334,5335.4604488113,0
+XSVM.US,D,20150925,000000,20.3028,20.3028,20.0848,20.0848,29008.034777482,0
+XSVM.US,D,20150928,000000,19.8944,19.9123,19.7884,19.7884,4579.7380819127,0
+XSVM.US,D,20150929,000000,19.7438,19.8786,19.7071,19.7161,10318.788579802,0
+XSVM.US,D,20150930,000000,19.8885,19.9291,19.7438,19.9212,10318.788579802,0
+XSVM.US,D,20151001,000000,19.8885,19.9212,19.6824,19.8241,6077.0571639922,0
+XSVM.US,D,20151002,000000,19.6388,19.9707,19.5803,19.9034,41736.255950279,0
+XSVM.US,D,20151005,000000,20.1372,20.617,20.1372,20.5882,5234.5629365418,0
+XSVM.US,D,20151006,000000,20.6437,20.8182,20.6437,20.7924,5847.0108360177,0
+XSVM.US,D,20151007,000000,20.9291,21.0897,20.837,21.0253,29688.084010179,0
+XSVM.US,D,20151008,000000,21.1413,21.4554,21.1413,21.4554,1492.2742064659,0
+XSVM.US,D,20151009,000000,21.3474,21.4376,21.3395,21.3395,8944.5644626914,0
+XSVM.US,D,20151012,000000,21.3474,21.3474,21.1591,21.2463,3020.8715173489,0
+XSVM.US,D,20151013,000000,21.28,21.289,21.1145,21.1145,4587.8098828943,0
+XSVM.US,D,20151014,000000,20.9291,21.0352,20.837,20.837,3210.5588404156,0
+XSVM.US,D,20151015,000000,20.8182,21.0184,20.8182,21.0184,2177.3683147759,0
+XSVM.US,D,20151016,000000,21.1938,21.289,21.1938,21.2632,1718.2846339496,0
+XSVM.US,D,20151019,000000,21.2196,21.2632,21.1145,21.1591,6633.0024565971,0
+XSVM.US,D,20151020,000000,21.289,21.4465,21.289,21.4128,6210.2418801879,0
+XSVM.US,D,20151021,000000,21.5318,21.5318,21.0808,21.0808,8024.3791507936,0
+XSVM.US,D,20151022,000000,21.4039,21.4128,21.2364,21.2552,2063.3541259113,0
+XSVM.US,D,20151023,000000,21.4376,21.4465,21.28,21.4465,18460.208844828,0
+XSVM.US,D,20151026,000000,21.28,21.28,21.1413,21.1849,3328.6089297709,0
+XSVM.US,D,20151027,000000,21.1413,21.1413,20.8082,20.8082,5390.9540805595,0
+XSVM.US,D,20151028,000000,21.0184,21.3939,21.0184,21.3939,18460.208844828,0
+XSVM.US,D,20151029,000000,21.3137,21.3474,21.1938,21.1938,4356.7545797971,0
+XSVM.US,D,20151030,000000,21.1849,21.2364,21.0104,21.0104,9520.6892577503,0
+XSVM.US,D,20151102,000000,20.9738,21.4376,20.9738,21.4287,4562.5855048269,0
+XSVM.US,D,20151103,000000,21.496,21.7012,21.496,21.6477,3482.9821235432,0
+XSVM.US,D,20151104,000000,21.5318,21.5496,21.4465,21.4882,7022.4668539574,0
+XSVM.US,D,20151105,000000,21.4882,21.6824,21.4554,21.6824,3667.6245709964,0
+XSVM.US,D,20151106,000000,21.6279,21.6537,21.6279,21.6477,2063.3541259113,0
+XSVM.US,D,20151109,000000,21.6824,21.7012,21.4792,21.5496,13960.179797608,0
+XSVM.US,D,20151110,000000,21.5407,21.6021,21.4128,21.6021,187588.65481146,0
+XSVM.US,D,20151111,000000,21.5496,21.5496,21.3851,21.3939,2980.5125124411,0
+XSVM.US,D,20151112,000000,21.1779,21.1779,20.9817,21.0253,2177.3683147759,0
+XSVM.US,D,20151113,000000,20.9559,21.054,20.8439,20.8628,8826.5143733361,0
+XSVM.US,D,20151116,000000,20.9371,21.1066,20.8004,21.0719,4932.879374856,0
+XSVM.US,D,20151117,000000,21.2552,21.2552,20.9559,20.9559,6993.2065753993,0
+XSVM.US,D,20151118,000000,20.9906,21.1849,20.8955,21.1849,2291.3825036404,0
+XSVM.US,D,20151119,000000,21.1313,21.1313,21.0184,21.0897,8369.4486427553,0
+XSVM.US,D,20151120,000000,21.2285,21.2364,21.1234,21.1313,3438.5872181447,0
+XSVM.US,D,20151123,000000,21.1511,21.272,21.1413,21.2196,7685.363509568,0
+XSVM.US,D,20151124,000000,21.1681,21.3573,21.1681,21.3573,1948.3309619241,0
+XSVM.US,D,20151125,000000,21.3573,21.4624,21.3573,21.4376,3210.5588404156,0
+XSVM.US,D,20151127,000000,21.4376,21.5238,21.4376,21.4624,916.14941140709,0
+XSVM.US,D,20151130,000000,21.5318,21.6477,21.5238,21.6279,8024.3791507936,0
+XSVM.US,D,20151201,000000,21.6626,21.6626,21.5575,21.6537,14516.125090213,0
+XSVM.US,D,20151202,000000,21.5942,21.5942,21.2552,21.2552,2960.3330099872,0
+XSVM.US,D,20151203,000000,21.3761,21.3851,21.0005,21.0253,10483.251524801,0
+XSVM.US,D,20151204,000000,21.0184,21.1511,21.0104,21.1234,5390.9540805595,0
+XSVM.US,D,20151207,000000,21.0253,21.0253,20.608,20.6527,99986.407733709,0
+XSVM.US,D,20151208,000000,20.4683,20.5784,20.4069,20.5208,16452.348350665,0
+XSVM.US,D,20151209,000000,20.4415,20.7299,20.3028,20.3752,35660.207761411,0
+XSVM.US,D,20151210,000000,20.2403,20.4931,20.2403,20.384,8253.4165036453,0
+XSVM.US,D,20151211,000000,20.1541,20.162,19.8944,19.9123,8143.4382152716,0
+XSVM.US,D,20151214,000000,19.6992,19.8786,19.6992,19.7884,12767.571202583,0
+XSVM.US,D,20151215,000000,19.834,20.1898,19.834,20.162,11925.076975132,0
+XSVM.US,D,20151216,000000,20.2483,20.4167,20.2235,20.4069,4241.7314158099,0
+XSVM.US,D,20151217,000000,20.4167,20.4167,20.1106,20.1898,18460.208844828,0
+XSVM.US,D,20151218,000000,20.1274,20.1274,19.8984,19.9777,28050.517386045,0
+XSVM.US,D,20151221,000000,20.0203,20.0986,19.9162,19.9242,4876.3767679851,0
+XSVM.US,D,20151222,000000,20.0491,20.3196,19.9499,20.2849,37352.25904217,0
+XSVM.US,D,20151223,000000,20.5922,20.6298,20.5416,20.6298,8163.6177177255,0
+XSVM.US,D,20151224,000000,20.6388,20.7359,20.6388,20.7359,3773.5669588794,0
+XSVM.US,D,20151228,000000,20.5506,20.5506,20.3662,20.4703,2614.2545429028,0
+XSVM.US,D,20151229,000000,20.5654,20.6775,20.4881,20.6388,6772.241023529,0
+XSVM.US,D,20151230,000000,20.6378,20.6378,20.4455,20.4455,2550.689110173,0
+XSVM.US,D,20151231,000000,20.3662,20.4623,20.2393,20.2393,112587.49804105,0
+XSVM.US,D,20160104,000000,19.9331,19.948,19.61,19.7647,26797.370283657,0
+XSVM.US,D,20160105,000000,19.838,19.8647,19.6932,19.8618,7749.9379174205,0
+XSVM.US,D,20160106,000000,19.6774,19.7359,19.5763,19.6586,7280.7644853673,0
+XSVM.US,D,20160107,000000,19.3235,19.3969,19.1065,19.1065,8438.0589510985,0
+XSVM.US,D,20160108,000000,19.1194,19.1194,18.7517,18.7874,5971.1147761092,0
+XSVM.US,D,20160111,000000,18.7874,18.8131,18.5911,18.7596,11954.337253691,0
+XSVM.US,D,20160112,000000,18.8221,18.8221,18.3811,18.5733,7876.0598077574,0
+XSVM.US,D,20160113,000000,18.2155,18.2205,17.9965,17.9965,5796.5620798829,0
+XSVM.US,D,20160114,000000,18.1353,18.496,18.1353,18.3622,11721.264000348,0
+XSVM.US,D,20160115,000000,17.8518,17.9826,17.6228,17.9618,15980.147993244,0
+XSVM.US,D,20160119,000000,17.9925,18.0014,17.6496,17.7725,8505.6602843191,0
+XSVM.US,D,20160120,000000,17.5237,17.7666,17.043,17.6733,17834.644268757,0
+XSVM.US,D,20160121,000000,17.6753,17.9013,17.5694,17.7041,12494.138944333,0
+XSVM.US,D,20160122,000000,17.9489,18.0639,17.834,17.9876,69184.415188075,0
+XSVM.US,D,20160125,000000,17.9568,18.046,17.596,17.6228,23496.003682199,0
+XSVM.US,D,20160126,000000,17.6813,18.0372,17.6813,17.9935,31828.120245414,0
+XSVM.US,D,20160127,000000,18.1887,18.2086,17.8151,17.8855,11618.348537833,0
+XSVM.US,D,20160128,000000,18.1977,18.3285,18.1164,18.1441,9842.55232189,0
+XSVM.US,D,20160129,000000,18.1789,18.7318,18.1789,18.7318,38023.227498762,0
+XSVM.US,D,20160201,000000,18.5287,18.6982,18.4504,18.6982,10645.696519555,0
+XSVM.US,D,20160202,000000,18.3107,18.3206,18.2294,18.2373,4163.0313562397,0
+XSVM.US,D,20160203,000000,18.0619,18.4246,18.0619,18.3711,2780.7354381475,0
+XSVM.US,D,20160204,000000,18.3533,18.5813,18.3443,18.4068,6672.3524863822,0
+XSVM.US,D,20160205,000000,18.2849,18.4147,18.1689,18.1689,7949.7149917141,0
+XSVM.US,D,20160208,000000,17.9667,18.0708,17.7972,18.056,18398.661362343,0
+XSVM.US,D,20160209,000000,17.7824,17.9529,17.7685,17.9529,16044.722401097,0
+XSVM.US,D,20160210,000000,17.9826,18.0986,17.8934,17.9221,6819.6628542957,0
+XSVM.US,D,20160211,000000,17.5436,17.596,17.387,17.5792,7948.7060165914,0
+XSVM.US,D,20160212,000000,17.6813,17.8855,17.6813,17.824,6502.8446657695,0
+XSVM.US,D,20160216,000000,18.1789,18.2214,18.1561,18.2135,4925.8165489971,0
+XSVM.US,D,20160217,000000,18.4574,18.496,18.3404,18.3711,7093.0951125461,0
+XSVM.US,D,20160218,000000,18.2888,18.3811,18.266,18.2859,3368.9679346787,0
+XSVM.US,D,20160219,000000,18.2462,18.3681,18.2462,18.3335,6914.506515829,0
+XSVM.US,D,20160222,000000,18.5138,18.6089,18.5138,18.5773,4657.4291663603,0
+XSVM.US,D,20160223,000000,18.505,18.505,18.3899,18.3979,7375.6081469007,0
+XSVM.US,D,20160224,000000,18.1818,18.49,18.1491,18.49,4947.0050265737,0
+XSVM.US,D,20160225,000000,18.505,18.6605,18.497,18.6605,2764.5918361844,0
+XSVM.US,D,20160226,000000,18.7775,18.8627,18.6377,18.7686,6508.8985165056,0
+XSVM.US,D,20160229,000000,18.722,18.9093,18.6892,18.7517,8070.7920064375,0
+XSVM.US,D,20160301,000000,18.8657,19.0767,18.8657,19.0341,15300.098760548,0
+XSVM.US,D,20160302,000000,19.1501,19.4128,19.1194,19.4128,8450.1666525709,0
+XSVM.US,D,20160303,000000,19.4931,19.7369,19.4921,19.7369,8740.751487907,0
+XSVM.US,D,20160304,000000,19.7647,19.9915,19.7101,19.8181,14519.152015581,0
+XSVM.US,D,20160307,000000,19.7993,20.2225,19.7993,20.2225,6313.1573427028,0
+XSVM.US,D,20160308,000000,19.8746,19.8914,19.7101,19.7101,7944.6701161007,0
+XSVM.US,D,20160309,000000,19.8696,19.9074,19.828,19.8746,2603.1558165532,0
+XSVM.US,D,20160310,000000,19.8914,19.8984,19.6824,19.7369,2333.7594587936,0
+XSVM.US,D,20160311,000000,19.8914,20.17,19.8914,20.17,3991.5055853815,0
+XSVM.US,D,20160314,000000,20.1274,20.1274,19.9757,20.0213,2032.0758971078,0
+XSVM.US,D,20160315,000000,19.7993,19.8657,19.7577,19.7577,3359.8871585745,0
+XSVM.US,D,20160316,000000,19.8638,19.947,19.8181,19.9054,2965.3778856007,0
+XSVM.US,D,20160317,000000,19.8608,20.274,19.8558,20.274,2204.6106430886,0
+XSVM.US,D,20160318,000000,20.4059,20.4583,20.3722,20.4583,6031.6532834709,0
+XSVM.US,D,20160321,000000,20.4583,20.4583,20.3176,20.4049,5464.6092645163,0
+XSVM.US,D,20160322,000000,20.2285,20.3622,20.2285,20.2909,16122.413485544,0
+XSVM.US,D,20160323,000000,20.0352,20.054,19.945,19.945,2536.5634584553,0
+XSVM.US,D,20160324,000000,19.7943,20.0431,19.7874,20.0342,26827.639537338,0
+XSVM.US,D,20160328,000000,20.0649,20.0966,19.9034,20.0025,1473.1036791347,0
+XSVM.US,D,20160329,000000,19.94,20.4583,19.9371,20.4307,7603.6365246297,0
+XSVM.US,D,20160330,000000,20.5476,20.613,20.4763,20.4851,4136.7980030496,0
+XSVM.US,D,20160331,000000,20.4763,20.5367,20.4583,20.4763,4352.7186793064,0
+XSVM.US,D,20160401,000000,20.39,20.4564,20.39,20.4425,1947.3219868014,0
+XSVM.US,D,20160404,000000,20.3821,20.4267,20.2295,20.2295,3699.9117749227,0
+XSVM.US,D,20160405,000000,20.1026,20.1026,20.0163,20.0956,4579.7380819127,0
+XSVM.US,D,20160406,000000,19.945,20.0887,19.8885,20.0342,8959.6990895319,0
+XSVM.US,D,20160407,000000,19.9371,19.9371,19.6804,19.7963,8337.161438829,0
+XSVM.US,D,20160408,000000,19.9371,19.9638,19.8885,19.9034,12583.937730253,0
+XSVM.US,D,20160411,000000,20.2493,20.2493,20.0689,20.0689,46270.590151671,0
+XSVM.US,D,20160412,000000,20.0728,20.3672,20.0728,20.278,5595.7760304666,0
+XSVM.US,D,20160413,000000,20.4059,20.6457,20.4059,20.6457,1393.3946444418,0
+XSVM.US,D,20160414,000000,20.6625,20.6625,20.5882,20.5882,2914.9291294659,0
+XSVM.US,D,20160415,000000,20.617,20.6576,20.617,20.6378,3609.1040138801,0
+XSVM.US,D,20160418,000000,20.6209,20.7716,20.6209,20.7597,3568.7450089723,0
+XSVM.US,D,20160419,000000,21.0322,21.0322,20.8568,20.8915,4064.1517942156,0
+XSVM.US,D,20160420,000000,20.9866,21.0689,20.9866,21.0689,2920.9829802021,0
+XSVM.US,D,20160421,000000,20.9797,20.9797,20.7954,20.7954,3769.5310583886,0
+XSVM.US,D,20160422,000000,20.7418,21.0768,20.7418,21.0322,8051.6214791063,0
+XSVM.US,D,20160425,000000,20.945,20.945,20.8222,20.8222,1910.9988823844,0
+XSVM.US,D,20160426,000000,21.0679,21.272,21.0679,21.2354,3313.4743029305,0
+XSVM.US,D,20160427,000000,21.3335,21.3335,21.2285,21.2285,1699.1141066184,0
+XSVM.US,D,20160428,000000,21.3653,21.4406,21.1491,21.2007,42820.904207177,0
+XSVM.US,D,20160429,000000,21.169,21.169,20.9589,21.1006,2049.2284741936,0
+XSVM.US,D,20160502,000000,21.1046,21.2007,20.9995,21.2007,2206.628593334,0
+XSVM.US,D,20160503,000000,20.8578,20.8905,20.7964,20.8826,7417.9851020539,0
+XSVM.US,D,20160504,000000,20.84,20.9609,20.8122,20.8905,2564.8147618908,0
+XSVM.US,D,20160505,000000,20.8122,20.9004,20.8122,20.8885,957.51739143758,0
+XSVM.US,D,20160506,000000,20.8826,20.9093,20.833,20.9043,2424.5672198362,0
+XSVM.US,D,20160509,000000,21.0144,21.0144,20.7666,20.7914,2455.8454486397,0
+XSVM.US,D,20160510,000000,20.947,21.1046,20.947,21.055,2456.8544237624,0
+XSVM.US,D,20160511,000000,21.0957,21.0957,21.053,21.0867,2761.5649108163,0
+XSVM.US,D,20160512,000000,20.9926,20.9926,20.7329,20.9093,5695.6645676134,0
+XSVM.US,D,20160513,000000,20.7954,20.836,20.6625,20.6803,2061.3361756659,0
+XSVM.US,D,20160516,000000,20.84,20.9966,20.84,20.9966,2296.4273792539,0
+XSVM.US,D,20160517,000000,20.9173,20.9173,20.5634,20.6199,2079.4977278745,0
+XSVM.US,D,20160518,000000,20.4583,20.832,20.4583,20.5584,4259.8929680184,0
+XSVM.US,D,20160519,000000,20.502,20.502,20.391,20.4673,4873.349842617,0
+XSVM.US,D,20160520,000000,20.6437,20.7666,20.608,20.7666,3471.8833971936,0
+XSVM.US,D,20160523,000000,20.6993,20.7577,20.6537,20.6537,1563.9114401773,0
+XSVM.US,D,20160524,000000,20.8796,21.1046,20.8796,21.0669,4031.8645902893,0
+XSVM.US,D,20160525,000000,21.0689,21.2662,21.0689,21.2662,4055.0710181113,0
+XSVM.US,D,20160526,000000,21.2186,21.2414,21.2186,21.2414,1220.859898461,0
+XSVM.US,D,20160527,000000,21.2632,21.3137,21.1928,21.3137,2894.749627012,0
+XSVM.US,D,20160531,000000,21.3236,21.4406,21.3236,21.3781,2721.2059059085,0
+XSVM.US,D,20160601,000000,21.3226,21.4822,21.3226,21.4574,1979.6091907276,0
+XSVM.US,D,20160602,000000,21.3048,21.4654,21.3048,21.4654,1929.1604345929,0
+XSVM.US,D,20160603,000000,21.4148,21.4912,21.289,21.4317,9377.4147903276,0
+XSVM.US,D,20160606,000000,21.4406,21.8271,21.4406,21.7716,15115.456313094,0
+XSVM.US,D,20160607,000000,21.7993,21.8579,21.7993,21.7993,1814.1372706057,0
+XSVM.US,D,20160608,000000,21.8895,22.0402,21.8627,22.0402,3458.7667205986,0
+XSVM.US,D,20160609,000000,21.9778,21.9778,21.8627,21.9608,1151.240614995,0
+XSVM.US,D,20160610,000000,21.6437,21.6437,21.6437,21.6437,311.77331291276,0
+XSVM.US,D,20160613,000000,21.6685,21.737,21.4732,21.4732,1865.5950018631,0
+XSVM.US,D,20160614,000000,21.4059,21.4059,21.272,21.3583,6757.1063966886,0
+XSVM.US,D,20160615,000000,21.4852,21.5168,21.4544,21.504,1966.4925141326,0
+XSVM.US,D,20160616,000000,21.1046,21.2632,21.1046,21.2454,6987.1527246631,0
+XSVM.US,D,20160617,000000,21.2324,21.3841,21.2324,21.3236,1800.0116188879,0
+XSVM.US,D,20160620,000000,21.6963,21.7062,21.5971,21.5971,6040.7340595751,0
+XSVM.US,D,20160621,000000,21.4822,21.6151,21.4029,21.6151,2161.2247128128,0
+XSVM.US,D,20160622,000000,21.5684,21.6497,21.4287,21.4287,39553.842759891,0
+XSVM.US,D,20160623,000000,21.7122,21.8073,21.7122,21.8073,7478.5236094156,0
+XSVM.US,D,20160624,000000,21.1343,21.1977,20.947,21.0372,3251.9268204461,0
+XSVM.US,D,20160627,000000,20.7181,20.7181,20.1096,20.2403,11802.990985286,0
+XSVM.US,D,20160628,000000,20.3176,20.6298,20.3176,20.5298,14152.894046043,0
+XSVM.US,D,20160629,000000,20.7884,21.0461,20.7884,20.9777,3959.2183814553,0
+XSVM.US,D,20160630,000000,21.0738,21.2414,20.9331,21.2414,4996.4448075858,0
+XSVM.US,D,20160701,000000,21.3196,21.508,21.3196,21.508,11490.208697251,0
+XSVM.US,D,20160705,000000,21.0302,21.0471,20.834,20.9113,5667.413264178,0
+XSVM.US,D,20160706,000000,21.0798,21.1195,21.05,21.0828,2484.0967520752,0
+XSVM.US,D,20160707,000000,20.9738,21.064,20.9509,21.064,2091.6054293468,0
+XSVM.US,D,20160708,000000,21.393,21.6219,21.393,21.6219,4513.1457238149,0
+XSVM.US,D,20160711,000000,21.7894,21.8717,21.7398,21.8717,18351.239531577,0
+XSVM.US,D,20160712,000000,22.1205,22.4406,22.1205,22.3237,1473.1036791347,0
+XSVM.US,D,20160713,000000,22.5129,22.5129,22.1333,22.1601,3012.7997163674,0
+XSVM.US,D,20160714,000000,22.3603,22.4238,22.1552,22.2086,6825.7167050319,0
+XSVM.US,D,20160715,000000,22.3702,22.3702,22.1482,22.2364,27606.568332059,0
+XSVM.US,D,20160718,000000,22.164,22.2989,22.164,22.2889,4811.8023601326,0
+XSVM.US,D,20160719,000000,22.282,22.3077,22.1046,22.1046,14850.095855825,0
+XSVM.US,D,20160720,000000,21.9608,22.2741,21.9608,22.2741,2160.2157376901,0
+XSVM.US,D,20160721,000000,22.3772,22.3801,22.0947,22.0947,12503.219720437,0
+XSVM.US,D,20160722,000000,22.1294,22.2285,22.0759,22.2285,1364.1343658837,0
+XSVM.US,D,20160725,000000,22.1918,22.1948,22.0639,22.1105,4037.9184410255,0
+XSVM.US,D,20160726,000000,22.1125,22.2741,22.1125,22.2741,6944.7757695099,0
+XSVM.US,D,20160727,000000,22.1829,22.1829,22.1829,22.1829,1039.2443763759,0
+XSVM.US,D,20160728,000000,22.1413,22.1908,22.0947,22.1294,4128.7262020681,0
+XSVM.US,D,20160729,000000,22.0679,22.3405,22.0679,22.2038,4114.6005503503,0
+XSVM.US,D,20160801,000000,22.167,22.167,21.9956,22.0134,1346.9817887979,0
+XSVM.US,D,20160802,000000,22.0947,22.1373,21.8182,21.8439,35897.316915244,0
+XSVM.US,D,20160803,000000,21.952,22.1373,21.952,22.0857,2089.5874791014,0
+XSVM.US,D,20160804,000000,22.2889,22.2889,22.2453,22.2453,1432.7446742269,0
+XSVM.US,D,20160805,000000,22.4763,22.7241,22.4763,22.7032,3940.0478541241,0
+XSVM.US,D,20160808,000000,22.8499,22.9124,22.8499,22.8658,1438.7985249631,0
+XSVM.US,D,20160809,000000,22.8499,22.8866,22.7944,22.8866,11013.972439339,0
+XSVM.US,D,20160810,000000,22.8876,22.8876,22.619,22.6676,27253.427039116,0
+XSVM.US,D,20160811,000000,22.7835,22.8866,22.7835,22.8598,13699.864215953,0
+XSVM.US,D,20160812,000000,22.8133,22.8133,22.7072,22.7072,10419.686092071,0
+XSVM.US,D,20160815,000000,22.7161,23.063,22.7161,23.063,2413.4684934865,0
+XSVM.US,D,20160816,000000,23.0521,23.0521,22.9134,22.9659,7540.0710919,0
+XSVM.US,D,20160817,000000,22.9292,22.9292,22.7795,22.8876,4948.0140016964,0
+XSVM.US,D,20160818,000000,22.9391,23.1601,22.9391,23.1136,6996.2335007673,0
+XSVM.US,D,20160819,000000,23.0798,23.1046,23.0323,23.0709,3888.5901228666,0
+XSVM.US,D,20160822,000000,23.0323,23.0798,22.9144,23.0184,8005.2086234624,0
+XSVM.US,D,20160823,000000,23.2097,23.291,23.2097,23.291,998.88537146808,0
+XSVM.US,D,20160824,000000,23.1512,23.17,22.9807,23.0095,146135.92087066,0
+XSVM.US,D,20160825,000000,23.0165,23.1224,23.0165,23.0798,4174.1300825893,0
+XSVM.US,D,20160826,000000,23.1136,23.2414,22.9213,23.0184,4031.8645902893,0
+XSVM.US,D,20160829,000000,23.0263,23.2503,23.0263,23.2215,3478.9462230525,0
+XSVM.US,D,20160830,000000,23.2414,23.2711,23.1691,23.2007,5490.8426177064,0
+XSVM.US,D,20160831,000000,23.1978,23.1978,23.0343,23.0898,3380.0666610284,0
+XSVM.US,D,20160901,000000,22.8529,22.9391,22.8311,22.9391,1186.5547442894,0
+XSVM.US,D,20160902,000000,23.0432,23.3406,23.0432,23.2414,4906.6460216659,0
+XSVM.US,D,20160906,000000,23.3217,23.3266,23.291,23.3088,1810.1013701149,0
+XSVM.US,D,20160907,000000,23.4653,23.5169,23.4228,23.5169,2688.9187019823,0
+XSVM.US,D,20160908,000000,23.5318,23.6458,23.5318,23.6032,5992.3032536858,0
+XSVM.US,D,20160909,000000,23.3544,23.4188,22.9391,22.9659,6095.2187162007,0
+XSVM.US,D,20160912,000000,22.7251,23.1136,22.6596,23.1006,37280.621808459,0
+XSVM.US,D,20160913,000000,22.8946,22.8946,22.4763,22.5833,3808.8810881737,0
+XSVM.US,D,20160914,000000,22.7161,22.7161,22.5149,22.5734,5510.0131450376,0
+XSVM.US,D,20160915,000000,22.619,22.7677,22.5387,22.7072,9245.2390492546,0
+XSVM.US,D,20160916,000000,22.7479,22.7479,22.5337,22.6844,19486.336544609,0
+XSVM.US,D,20160919,000000,22.7389,22.949,22.726,22.726,1174.447042817,0
+XSVM.US,D,20160920,000000,22.7557,22.8936,22.7359,22.7479,11206.686687773,0
+XSVM.US,D,20160921,000000,22.837,23.0323,22.837,23.0323,5869.208288717,0
+XSVM.US,D,20160922,000000,23.2127,23.4109,23.2127,23.4109,4254.8480924049,0
+XSVM.US,D,20160923,000000,23.3177,23.392,23.2027,23.2225,6430.1984569354,0
+XSVM.US,D,20160926,000000,23.0878,23.1374,22.954,22.9589,3284.2140243723,0
+XSVM.US,D,20160927,000000,22.8013,22.9272,22.7737,22.8946,2296.4273792539,0
+XSVM.US,D,20160928,000000,22.9728,23.282,22.8658,23.282,2989.5932885454,0
+XSVM.US,D,20160929,000000,23.3643,23.4455,23.1214,23.1214,4535.3431765142,0
+XSVM.US,D,20160930,000000,23.2414,23.4793,23.2414,23.4793,2590.0391399581,0
+XSVM.US,D,20161003,000000,23.291,23.3197,23.2395,23.2493,29528.665940792,0
+XSVM.US,D,20161004,000000,23.3861,23.3861,23.1006,23.1006,2293.4004538858,0
+XSVM.US,D,20161005,000000,23.3187,23.5179,23.3187,23.4109,3290.2678751085,0
+XSVM.US,D,20161006,000000,23.402,23.4198,23.2127,23.4198,1494.2921567113,0
+XSVM.US,D,20161007,000000,23.1849,23.2186,23.1849,23.1958,1734.4282359128,0
+XSVM.US,D,20161010,000000,23.5724,23.5724,23.4753,23.4753,1348.9997390433,0
+XSVM.US,D,20161011,000000,23.4455,23.4455,23.2137,23.2137,2131.9644342546,0
+XSVM.US,D,20161012,000000,23.1026,23.3088,23.1026,23.2167,2079.4977278745,0
+XSVM.US,D,20161013,000000,23.0323,23.0323,22.9471,23.0273,1194.6265452709,0
+XSVM.US,D,20161014,000000,23.1948,23.1948,22.9094,22.9094,29091.779712666,0
+XSVM.US,D,20161017,000000,22.951,22.951,22.8856,22.9114,3959.2183814553,0
+XSVM.US,D,20161018,000000,23.1492,23.1492,22.956,23.06,2036.1117975986,0
+XSVM.US,D,20161019,000000,23.0967,23.392,23.0967,23.3782,7815.5213003957,0
+XSVM.US,D,20161020,000000,23.1492,23.284,23.1214,23.2365,70700.904797486,0
+XSVM.US,D,20161021,000000,23.0878,23.2375,23.0878,23.2027,4860.233166022,0
+XSVM.US,D,20161024,000000,23.4277,23.4277,23.2493,23.2583,6083.1110147283,0
+XSVM.US,D,20161025,000000,23.3177,23.3177,23.1136,23.1354,4149.9146796447,0
+XSVM.US,D,20161026,000000,23.2206,23.2206,22.9421,22.952,1805.0564945014,0
+XSVM.US,D,20161027,000000,23.0422,23.0422,22.7042,22.7042,6382.7766261688,0
+XSVM.US,D,20161028,000000,22.9995,22.9995,22.4544,22.4723,12873.513590466,0
+XSVM.US,D,20161031,000000,22.4148,22.508,22.3583,22.508,5921.6749950971,0
+XSVM.US,D,20161101,000000,22.285,22.285,22.1968,22.2018,1907.9719570163,0
+XSVM.US,D,20161102,000000,22.2761,22.2761,21.8816,21.958,4265.9468187546,0
+XSVM.US,D,20161103,000000,21.9778,21.9827,21.9778,21.9827,1114.917510578,0
+XSVM.US,D,20161104,000000,22.167,22.2761,22.167,22.1948,8343.2152895652,0
+XSVM.US,D,20161107,000000,22.4634,22.6824,22.4634,22.5565,2628.3801946206,0
+XSVM.US,D,20161108,000000,22.6418,22.731,22.5259,22.731,1973.5553399915,0
+XSVM.US,D,20161109,000000,22.5605,23.5516,22.391,23.5516,3186.3434374709,0
+XSVM.US,D,20161110,000000,24.1423,24.2018,23.7836,24.1205,8047.5855786156,0
+XSVM.US,D,20161111,000000,24.0957,24.6864,24.0957,24.6864,6893.3180382524,0
+XSVM.US,D,20161114,000000,24.9986,25.186,24.8946,25.1037,63462.517267272,0
+XSVM.US,D,20161115,000000,25.0729,25.2147,24.96,25.2147,7248.4772814411,0
+XSVM.US,D,20161116,000000,25.2494,25.2494,25.1582,25.2028,8752.8591893794,0
+XSVM.US,D,20161117,000000,25.3564,25.401,25.2395,25.2395,8346.2422149333,0
+XSVM.US,D,20161118,000000,25.2969,25.4902,25.2939,25.4625,20725.357995279,0
+XSVM.US,D,20161121,000000,25.634,25.7053,25.4486,25.6102,21094.642890185,0
+XSVM.US,D,20161122,000000,25.8123,26.0532,25.7807,26.0532,14705.81241328,0
+XSVM.US,D,20161123,000000,26.073,26.2683,25.9451,26.2375,18802.251411422,0
+XSVM.US,D,20161125,000000,26.2603,26.2781,26.186,26.2514,7974.9393697815,0
+XSVM.US,D,20161128,000000,26.3396,26.3396,25.8827,25.8827,17144.505284834,0
+XSVM.US,D,20161129,000000,25.8292,25.9828,25.7579,25.8391,27159.592352705,0
+XSVM.US,D,20161130,000000,26.1771,26.3564,26.0571,26.0631,28409.712529724,0
+XSVM.US,D,20161201,000000,26.4268,26.4268,26.0532,26.0532,45393.790770049,0
+XSVM.US,D,20161202,000000,26.1216,26.1949,26.0799,26.1236,7239.3965053368,0
+XSVM.US,D,20161205,000000,26.3208,26.6677,26.3208,26.6439,16228.355873427,0
+XSVM.US,D,20161206,000000,26.7291,27.0452,26.5507,26.9927,30899.863132535,0
+XSVM.US,D,20161207,000000,27.08,27.1949,26.9551,27.1633,39884.786600135,0
+XSVM.US,D,20161208,000000,27.2662,27.6885,27.1613,27.6251,81145.815267626,0
+XSVM.US,D,20161209,000000,27.6796,27.8579,27.6697,27.8124,18327.024128633,0
+XSVM.US,D,20161212,000000,27.962,28.0631,27.4526,27.4824,30617.35009818,0
+XSVM.US,D,20161213,000000,27.7232,27.7232,27.2702,27.4526,31574.867489619,0
+XSVM.US,D,20161214,000000,27.3406,27.4119,27.0165,27.0452,17550.113284158,0
+XSVM.US,D,20161215,000000,27.1701,27.4814,26.9818,27.293,9125.1710096539,0
+XSVM.US,D,20161216,000000,27.4506,27.5963,27.1651,27.2702,32780.592761239,0
+XSVM.US,D,20161219,000000,27.289,27.5596,27.2792,27.4794,12198.509233383,0
+XSVM.US,D,20161220,000000,27.6161,27.9194,27.6161,27.8897,25897.364474213,0
+XSVM.US,D,20161221,000000,27.9224,27.9224,27.7985,27.7985,32334.625757007,0
+XSVM.US,D,20161222,000000,27.8074,27.8332,27.51,27.5874,31813.994593697,0
+XSVM.US,D,20161223,000000,27.6707,27.6707,27.5398,27.6607,22633.329952295,0
+XSVM.US,D,20161227,000000,27.6994,27.9313,27.6994,27.8401,70828.035662946,0
+XSVM.US,D,20161228,000000,27.8797,27.8797,27.4625,27.5963,23675.601254038,0
+XSVM.US,D,20161229,000000,27.6806,27.6895,27.4348,27.5963,17898.209701487,0
+XSVM.US,D,20161230,000000,27.7252,27.7252,27.3891,27.4179,13112.640694544,0
+XSVM.US,D,20170103,000000,27.8797,27.9164,27.4348,27.7608,116748.51144704,0
+XSVM.US,D,20170104,000000,27.967,28.2514,27.8351,28.2514,29619.473701835,0
+XSVM.US,D,20170105,000000,28.2584,28.2584,27.6707,27.8074,39032.202621457,0
+XSVM.US,D,20170106,000000,27.967,27.967,27.6251,27.6974,36622.770028461,0
+XSVM.US,D,20170109,000000,27.5963,27.5963,27.1553,27.2276,28286.617564755,0
+XSVM.US,D,20170110,000000,27.289,27.5963,27.2454,27.5963,37023.333152172,0
+XSVM.US,D,20170111,000000,27.6419,27.744,27.4119,27.6885,31292.354455264,0
+XSVM.US,D,20170112,000000,27.743,27.743,27.0592,27.2594,31069.370953148,0
+XSVM.US,D,20170113,000000,27.2624,27.5785,27.2624,27.3891,10688.073474709,0
+XSVM.US,D,20170117,000000,27.4179,27.4179,27.1651,27.1801,56570.208204142,0
+XSVM.US,D,20170118,000000,27.1721,27.2802,27.0849,27.2802,42929.873520428,0
+XSVM.US,D,20170119,000000,27.2624,27.3208,26.9828,27.0472,59496.236059958,0
+XSVM.US,D,20170120,000000,27.1295,27.2842,27.067,27.1443,62049.952095499,0
+XSVM.US,D,20170123,000000,27.1395,27.2177,26.8857,27.1037,12393.241432063,0
+XSVM.US,D,20170124,000000,27.0908,27.518,27.066,27.4992,17313.004130324,0
+XSVM.US,D,20170125,000000,27.5874,27.8074,27.5844,27.743,85910.195796991,0
+XSVM.US,D,20170126,000000,27.6984,27.8441,27.6301,27.6994,67232.048325661,0
+XSVM.US,D,20170127,000000,27.6419,27.6806,27.4506,27.5606,41352.845403656,0
+XSVM.US,D,20170130,000000,27.4249,27.4249,26.8074,27.0136,38346.099538024,0
+XSVM.US,D,20170131,000000,26.8857,27.066,26.7539,27.066,12766.562227461,0
+XSVM.US,D,20170201,000000,27.298,27.4477,26.9273,27.0572,21334.778969386,0
+XSVM.US,D,20170202,000000,27.1196,27.1196,26.7896,26.8332,50033.058384201,0
+XSVM.US,D,20170203,000000,27.0908,27.4249,27.0244,27.3178,28016.212231873,0
+XSVM.US,D,20170206,000000,27.298,27.3891,27.082,27.1285,18788.125759704,0
+XSVM.US,D,20170207,000000,27.1295,27.2702,26.8262,26.9194,19700.23927062,0
+XSVM.US,D,20170208,000000,26.9363,26.9363,26.4843,26.6945,30601.206496217,0
+XSVM.US,D,20170209,000000,26.7737,27.0908,26.7737,27.0641,8383.574294473,0
+XSVM.US,D,20170210,000000,27.1651,27.3168,27.1463,27.2624,21813.033177544,0
+XSVM.US,D,20170213,000000,27.4021,27.524,27.3367,27.4239,33870.285893749,0
+XSVM.US,D,20170214,000000,27.4506,27.5596,27.3833,27.5488,37515.713012047,0
+XSVM.US,D,20170215,000000,27.409,27.5874,27.3605,27.5606,61882.462225132,0
+XSVM.US,D,20170216,000000,27.4804,27.5448,27.3228,27.4021,18344.176705718,0
+XSVM.US,D,20170217,000000,27.3644,27.3911,27.2544,27.3178,8221.1292997191,0
+XSVM.US,D,20170221,000000,27.51,27.5933,27.4506,27.5398,13421.387082089,0
+XSVM.US,D,20170222,000000,27.4704,27.4704,27.3198,27.3644,10448.946370629,0
+XSVM.US,D,20170223,000000,27.5002,27.5002,27.072,27.2356,14291.123637853,0
+XSVM.US,D,20170224,000000,27.0572,27.0572,26.8659,26.9363,48896.952396047,0
+XSVM.US,D,20170227,000000,26.9898,27.2395,26.9541,27.1008,19613.467410069,0
+XSVM.US,D,20170228,000000,27.0572,27.1176,26.7281,26.7737,37028.378027785,0
+XSVM.US,D,20170301,000000,27.1721,27.4615,27.1721,27.409,63014.532312796,0
+XSVM.US,D,20170302,000000,27.3277,27.4744,26.8807,26.8857,22026.935903555,0
+XSVM.US,D,20170303,000000,26.857,26.9085,26.737,26.8758,86940.359397262,0
+XSVM.US,D,20170306,000000,26.623,26.7202,26.4843,26.6945,65729.684367967,0
+XSVM.US,D,20170307,000000,26.623,26.6845,26.4387,26.4565,76926.281304515,0
+XSVM.US,D,20170308,000000,26.5329,26.5487,26.079,26.079,24002.509193792,0
+XSVM.US,D,20170309,000000,25.9977,26.1464,25.7885,25.8074,12778.669928932,0
+XSVM.US,D,20170310,000000,25.9799,25.9799,25.7162,25.8936,22110.680838739,0
+XSVM.US,D,20170313,000000,25.9342,26.0968,25.855,25.9253,10080.670450846,0
+XSVM.US,D,20170314,000000,25.854,25.854,25.5081,25.8391,9069.6773779056,0
+XSVM.US,D,20170315,000000,25.8698,26.2325,25.8074,26.1691,29780.909721466,0
+XSVM.US,D,20170316,000000,26.2693,26.3752,26.186,26.3138,31505.248206152,0
+XSVM.US,D,20170317,000000,26.3108,26.4268,26.2187,26.408,14653.3457069,0
+XSVM.US,D,20170320,000000,26.3644,26.3644,26.182,26.295,14440.451956011,0
+XSVM.US,D,20170321,000000,26.3486,26.3486,25.4892,25.4962,17645.965920813,0
+XSVM.US,D,20170322,000000,25.4942,25.4942,25.1433,25.2969,13363.875500095,0
+XSVM.US,D,20170323,000000,25.2692,25.6666,25.2692,25.5487,11954.337253691,0
+XSVM.US,D,20170324,000000,25.6696,25.7311,25.5111,25.5407,30077.548407539,0
+XSVM.US,D,20170327,000000,25.2771,25.5269,25.0651,25.5061,75039.497825075,0
+XSVM.US,D,20170328,000000,25.4962,25.8758,25.4238,25.8758,7026.5027544482,0
+XSVM.US,D,20170329,000000,25.8044,26.0938,25.7797,26.067,5375.8194537191,0
+XSVM.US,D,20170330,000000,26.181,26.3426,26.181,26.3376,4896.556270439,0
+XSVM.US,D,20170331,000000,26.3386,26.4447,26.2097,26.3752,13909.731041473,0
+XSVM.US,D,20170403,000000,26.3486,26.3486,25.9392,26.0443,145321.67794664,0
+XSVM.US,D,20170404,000000,26.0898,26.1493,25.9659,25.9927,5863.1544379808,0
+XSVM.US,D,20170405,000000,26.3386,26.3386,25.6864,25.6954,9219.0056960645,0
+XSVM.US,D,20170406,000000,25.632,25.9927,25.632,25.856,8109.1330611,0
+XSVM.US,D,20170407,000000,25.9491,26.0383,25.8946,25.9659,150648.05761935,0
+XSVM.US,D,20170410,000000,26.0571,26.2097,25.9491,26.0938,4457.6520920666,0
+XSVM.US,D,20170411,000000,26.0938,26.4,25.9867,26.3486,8340.1883641971,0
+XSVM.US,D,20170412,000000,26.2752,26.3624,25.9659,25.9659,9708.3586305716,0
+XSVM.US,D,20170413,000000,25.9026,25.9026,25.5685,25.6578,4391.0597339688,0
+XSVM.US,D,20170417,000000,25.6141,25.8331,25.5319,25.8331,19145.302953139,0
+XSVM.US,D,20170418,000000,25.7945,25.8758,25.7945,25.8609,1396.4215698099,0
+XSVM.US,D,20170419,000000,25.957,26.1176,25.8183,25.8183,5824.8133833184,0
+XSVM.US,D,20170420,000000,26.0027,26.2485,26.0027,26.2485,9483.3571782106,0
+XSVM.US,D,20170421,000000,26.2485,26.3158,26.1018,26.3158,6301.0496412305,0
+XSVM.US,D,20170424,000000,26.5378,26.631,26.5101,26.5735,7906.3290614383,0
+XSVM.US,D,20170425,000000,26.9561,26.963,26.8362,26.8362,6170.8918504028,0
+XSVM.US,D,20170426,000000,26.854,27.3436,26.854,27.2147,22698.91333527,0
+XSVM.US,D,20170427,000000,27.2514,27.2514,26.8004,26.9184,17142.487334589,0
+XSVM.US,D,20170428,000000,27.0156,27.0156,26.521,26.521,13838.093807762,0
+XSVM.US,D,20170501,000000,26.5546,26.629,26.4268,26.5636,7424.03895279,0
+XSVM.US,D,20170502,000000,26.6002,26.629,26.3287,26.3912,24407.108217993,0
+XSVM.US,D,20170503,000000,26.3198,26.3406,26.2187,26.3138,8114.1779367134,0
+XSVM.US,D,20170504,000000,26.2494,26.2583,25.9759,26.1116,5010.5704593035,0
+XSVM.US,D,20170505,000000,26.1662,26.2771,26.0225,26.2583,17423.99139382,0
+XSVM.US,D,20170508,000000,26.2009,26.3912,26.1909,26.3486,11812.07176139,0
+XSVM.US,D,20170509,000000,26.3198,26.4268,26.1662,26.2097,17410.874717225,0
+XSVM.US,D,20170510,000000,26.1662,26.4427,26.1662,26.4427,3416.3897654454,0
+XSVM.US,D,20170511,000000,26.2485,26.3059,26.0423,26.1741,23901.611681522,0
+XSVM.US,D,20170512,000000,26.0125,26.0125,25.8846,25.9114,4517.1816243057,0
+XSVM.US,D,20170515,000000,26.1602,26.294,26.1206,26.1464,4395.0956344596,0
+XSVM.US,D,20170516,000000,26.1562,26.1562,25.9947,26.1275,8920.3490597468,0
+XSVM.US,D,20170517,000000,25.7845,25.8024,25.4684,25.4684,12376.088854977,0
+XSVM.US,D,20170518,000000,25.3515,25.5804,25.3247,25.5061,25544.22318127,0
+XSVM.US,D,20170519,000000,25.7598,25.8302,25.6914,25.6914,3886.5721726213,0
+XSVM.US,D,20170522,000000,25.7845,25.8846,25.7845,25.8846,2683.8738263688,0
+XSVM.US,D,20170523,000000,25.8302,26.0849,25.7965,26.0849,48797.0638589,0
+XSVM.US,D,20170524,000000,26.1374,26.1562,25.7845,25.8758,6223.3585567829,0
+XSVM.US,D,20170525,000000,26.0303,26.0482,25.741,25.8223,8827.5233484588,0
+XSVM.US,D,20170526,000000,25.7945,25.8193,25.6964,25.7965,50819.05000478,0
+XSVM.US,D,20170530,000000,25.6864,25.6864,25.4416,25.5517,7889.1764843524,0
+XSVM.US,D,20170531,000000,25.2692,25.3872,25.0947,25.3772,4645.3214648879,0
+XSVM.US,D,20170601,000000,25.6052,25.8658,25.4922,25.8401,39619.426142865,0
+XSVM.US,D,20170602,000000,25.8668,26.2485,25.8668,26.0225,36160.659422267,0
+XSVM.US,D,20170605,000000,25.9214,25.9352,25.7757,25.7845,6954.8655207368,0
+XSVM.US,D,20170606,000000,25.6389,25.856,25.5319,25.7657,5789.4992540241,0
+XSVM.US,D,20170607,000000,25.8658,25.8658,25.631,25.6894,4773.4613054702,0
+XSVM.US,D,20170608,000000,25.7637,26.2553,25.7013,26.1959,9636.7213968602,0
+XSVM.US,D,20170609,000000,26.1909,26.7341,26.1909,26.6538,16689.457504499,0
+XSVM.US,D,20170612,000000,26.854,27.0244,26.6488,26.6488,2728.2687317674,0
+XSVM.US,D,20170613,000000,26.7261,26.849,26.7103,26.8362,6201.1611040837,0
+XSVM.US,D,20170614,000000,26.8174,26.8174,26.3822,26.5458,6816.6359289276,0
+XSVM.US,D,20170615,000000,26.3564,26.4813,26.3564,26.4189,3721.1002524993,0
+XSVM.US,D,20170616,000000,26.3505,26.403,26.184,26.403,17466.368348974,0
+XSVM.US,D,20170619,000000,26.4565,26.5666,26.411,26.4753,6755.0884464432,0
+XSVM.US,D,20170620,000000,26.3713,26.3713,26.1294,26.1532,8934.4747114645,0
+XSVM.US,D,20170621,000000,26.1582,26.2475,25.8302,25.85,5160.9077525851,0
+XSVM.US,D,20170622,000000,25.9036,25.9769,25.9036,25.96,3534.4398548007,0
+XSVM.US,D,20170623,000000,26.0433,26.0968,25.9897,26.0968,1865.5950018631,0
+XSVM.US,D,20170626,000000,26.2028,26.3524,26.0829,26.3049,8012.2714493212,0
+XSVM.US,D,20170627,000000,26.3505,26.5487,26.2028,26.2028,8432.0051003624,0
+XSVM.US,D,20170628,000000,26.2405,26.5804,26.2405,26.4991,34941.817474052,0
+XSVM.US,D,20170629,000000,26.3208,26.4793,26.2494,26.4298,6025.5994327347,0
+XSVM.US,D,20170630,000000,26.6577,26.6577,26.2257,26.5051,3557.6462826227,0
+XSVM.US,D,20170703,000000,26.6756,26.9908,26.6756,26.9908,1807.0744447468,0
+XSVM.US,D,20170705,000000,26.9669,26.9669,26.3852,26.5764,5539.2734235957,0
+XSVM.US,D,20170706,000000,26.3514,26.3931,26.1028,26.2028,68021.066871608,0
+XSVM.US,D,20170707,000000,26.1483,26.2871,25.9957,26.2871,19138.240127279,0
+XSVM.US,D,20170710,000000,26.1582,26.2771,26.1076,26.1126,9145.3505121078,0
+XSVM.US,D,20170711,000000,26.0849,26.2871,25.9769,26.2425,10321.81550517,0
+XSVM.US,D,20170712,000000,26.4209,26.4209,26.3228,26.411,5726.942796417,0
+XSVM.US,D,20170713,000000,26.5041,26.523,26.3248,26.523,40775.711633475,0
+XSVM.US,D,20170714,000000,26.4387,26.6528,26.4387,26.5666,13525.311519727,0
+XSVM.US,D,20170717,000000,26.5041,26.8202,26.5041,26.7143,11163.300757498,0
+XSVM.US,D,20170718,000000,26.5844,26.5972,26.4843,26.514,5695.6645676134,0
+XSVM.US,D,20170719,000000,26.5329,26.8679,26.5329,26.8679,4094.4210478964,0
+XSVM.US,D,20170720,000000,26.9293,27.0592,26.8034,26.8927,1193.6175701482,0
+XSVM.US,D,20170721,000000,26.9293,26.9293,26.5764,26.625,5036.8038124936,0
+XSVM.US,D,20170724,000000,26.7707,26.7707,26.4387,26.5398,4055.0710181113,0
+XSVM.US,D,20170725,000000,26.7211,27.0294,26.7211,26.9383,7895.2303350886,0
+XSVM.US,D,20170726,000000,26.847,26.847,26.6955,26.6955,4763.3715542432,0
+XSVM.US,D,20170727,000000,26.6389,26.8272,26.6389,26.7043,5331.4245483205,0
+XSVM.US,D,20170728,000000,26.6132,26.7608,26.5507,26.7043,19250.236365898,0
+XSVM.US,D,20170731,000000,26.4457,26.745,26.4457,26.6478,6775.2679488971,0
+XSVM.US,D,20170801,000000,26.8114,26.8114,26.5576,26.5944,1103.8187842284,0
+XSVM.US,D,20170802,000000,26.6389,26.6389,26.3505,26.3991,9081.785079378,0
+XSVM.US,D,20170803,000000,26.5041,26.5041,26.1681,26.1681,4125.6992767,0
+XSVM.US,D,20170804,000000,26.3406,26.4555,26.3406,26.3772,1792.9487930291,0
+XSVM.US,D,20170807,000000,26.2623,26.4169,26.2623,26.3416,2322.660732444,0
+XSVM.US,D,20170808,000000,26.3128,26.4843,26.1652,26.1681,4866.2870167581,0
+XSVM.US,D,20170809,000000,26.0393,26.0898,25.7499,25.7845,8204.985697756,0
+XSVM.US,D,20170810,000000,25.7142,25.8232,25.5091,25.5091,12755.463501111,0
+XSVM.US,D,20170811,000000,25.4674,25.5279,25.3019,25.3862,12699.969869362,0
+XSVM.US,D,20170814,000000,25.5577,25.7063,25.5577,25.7063,2090.5964542241,0
+XSVM.US,D,20170815,000000,25.8401,25.856,25.4664,25.4664,1956.4027629057,0
+XSVM.US,D,20170816,000000,25.5417,25.5606,25.3653,25.3862,3411.3448898319,0
+XSVM.US,D,20170817,000000,25.2216,25.3465,24.9986,24.9986,12272.16441734,0
+XSVM.US,D,20170818,000000,24.8995,25.0789,24.8757,25.0611,5097.3423198553,0
+XSVM.US,D,20170821,000000,24.9858,24.9868,24.8876,24.968,6235.4662582553,0
+XSVM.US,D,20170822,000000,25.0135,25.2405,25.0135,25.2216,13590.894902702,0
+XSVM.US,D,20170823,000000,25.2593,25.409,25.2593,25.3327,3525.3590786964,0
+XSVM.US,D,20170824,000000,25.4764,25.4764,25.4764,25.4764,284.5309846,0
+XSVM.US,D,20170825,000000,25.5477,25.7855,25.5477,25.7855,2251.0234987326,0
+XSVM.US,D,20170828,000000,25.6389,25.6864,25.5675,25.6488,4399.1315349503,0
+XSVM.US,D,20170829,000000,25.4952,25.7757,25.4952,25.7221,30323.738337477,0
+XSVM.US,D,20170830,000000,25.6954,25.7499,25.6598,25.7489,4844.0895640588,0
+XSVM.US,D,20170831,000000,25.9402,25.9769,25.8401,25.8401,16274.768729071,0
+XSVM.US,D,20170901,000000,25.964,26.073,25.964,26.067,3113.6972286369,0
+XSVM.US,D,20170905,000000,26.1136,26.1136,25.7579,25.7657,6267.7534621815,0
+XSVM.US,D,20170906,000000,25.9649,26.0037,25.8966,25.9551,2459.8813491305,0
+XSVM.US,D,20170907,000000,25.7757,25.8856,25.7657,25.8856,4790.613882556,0
+XSVM.US,D,20170908,000000,25.8103,25.8856,25.7459,25.7727,2359.9928119837,0
+XSVM.US,D,20170911,000000,26.0185,26.1602,26.0185,26.1116,5493.8695430744,0
+XSVM.US,D,20170912,000000,26.3346,26.3812,26.2722,26.2722,5505.9772445468,0
+XSVM.US,D,20170913,000000,26.3496,26.4565,26.3496,26.3664,13745.268096475,0
+XSVM.US,D,20170914,000000,26.4189,26.4258,26.3386,26.3584,6437.2612827943,0
+XSVM.US,D,20170915,000000,26.3306,26.514,26.2891,26.514,6455.4228350028,0
+XSVM.US,D,20170918,000000,26.5041,26.7153,26.4288,26.624,10547.825932654,0
+XSVM.US,D,20170919,000000,26.6905,26.6905,26.624,26.6399,5447.4566874305,0
+XSVM.US,D,20170920,000000,26.7073,26.8927,26.7073,26.8064,7913.3918872971,0
+XSVM.US,D,20170921,000000,26.739,26.8738,26.739,26.7737,4247.7852665461,0
+XSVM.US,D,20170922,000000,26.8144,26.9323,26.8144,26.8966,3779.6208096156,0
+XSVM.US,D,20170925,000000,26.8688,27.1573,26.8688,27.079,7184.9118487113,0
+XSVM.US,D,20170926,000000,27.1255,27.2842,27.072,27.2167,26510.821348811,0
+XSVM.US,D,20170927,000000,27.2871,27.6915,27.2247,27.6073,37478.380932506,0
+XSVM.US,D,20170928,000000,27.4506,27.6301,27.4249,27.6201,7581.4390719305,0
+XSVM.US,D,20170929,000000,27.7004,27.7004,27.5537,27.632,5355.6399512652,0
+XSVM.US,D,20171002,000000,27.5973,27.8173,27.5448,27.738,6990.1796500312,0
+XSVM.US,D,20171003,000000,27.8173,27.8679,27.8025,27.8025,4618.0791365752,0
+XSVM.US,D,20171004,000000,27.8481,28.0562,27.744,27.7618,62581.681985159,0
+XSVM.US,D,20171005,000000,27.7826,28.0483,27.7826,27.9561,22542.522191253,0
+XSVM.US,D,20171006,000000,27.8877,27.8877,27.7282,27.7539,4041.9543415163,0
+XSVM.US,D,20171009,000000,27.8104,27.8104,27.6647,27.7222,7184.9118487113,0
+XSVM.US,D,20171010,000000,27.7172,27.8669,27.7172,27.8183,5905.531393134,0
+XSVM.US,D,20171011,000000,27.9105,27.9105,27.8381,27.8589,3140.9395569496,0
+XSVM.US,D,20171012,000000,27.6726,27.8104,27.6726,27.7182,7138.4989930673,0
+XSVM.US,D,20171013,000000,27.8213,27.8549,27.7638,27.7688,3106.634402778,0
+XSVM.US,D,20171016,000000,27.745,27.7807,27.7212,27.7539,3348.7884322248,0
+XSVM.US,D,20171017,000000,27.8381,27.8381,27.6329,27.6329,3421.4346410588,0
+XSVM.US,D,20171018,000000,27.7054,27.7876,27.6311,27.737,8690.3027317723,0
+XSVM.US,D,20171019,000000,27.5348,27.6528,27.4496,27.6528,5287.029642922,0
+XSVM.US,D,20171020,000000,27.8283,27.8283,27.6171,27.6379,8557.1180155766,0
+XSVM.US,D,20171023,000000,27.7728,27.7728,27.3901,27.4308,3602.0411880213,0
+XSVM.US,D,20171024,000000,27.51,27.6191,27.4605,27.4605,5878.2890648212,0
+XSVM.US,D,20171025,000000,27.4169,27.4169,27.0968,27.303,6872.1295606759,0
+XSVM.US,D,20171026,000000,27.3723,27.4892,27.296,27.296,2864.4803733312,0
+XSVM.US,D,20171027,000000,27.2247,27.4249,27.1949,27.4011,4844.0895640588,0
+XSVM.US,D,20171030,000000,27.408,27.4506,26.9937,27.0622,16422.079096984,0
+XSVM.US,D,20171031,000000,27.1781,27.3258,27.1781,27.3158,56050.586015955,0
+XSVM.US,D,20171101,000000,27.4249,27.528,27.1255,27.2425,12602.099282461,0
+XSVM.US,D,20171102,000000,27.2604,27.3258,27.1295,27.3178,2520.4198564922,0
+XSVM.US,D,20171103,000000,27.306,27.306,27.079,27.1255,22484.001634136,0
+XSVM.US,D,20171106,000000,27.1623,27.301,27.1623,27.2762,5632.0991348837,0
+XSVM.US,D,20171107,000000,27.1731,27.1731,26.9917,26.9937,3837.1323916092,0
+XSVM.US,D,20171108,000000,26.8212,26.9789,26.739,26.961,7073.9245852149,0
+XSVM.US,D,20171109,000000,26.8411,27.1443,26.6963,27.0244,11863.529492648,0
+XSVM.US,D,20171110,000000,27.1979,27.2029,27.1345,27.1345,1563.9114401773,0
+XSVM.US,D,20171113,000000,26.9511,27.082,26.9223,27.0572,10280.44752514,0
+XSVM.US,D,20171114,000000,26.9412,26.9412,26.6765,26.7717,9242.2121238865,0
+XSVM.US,D,20171115,000000,26.4753,26.8054,26.4753,26.7965,2156.1798371993,0
+XSVM.US,D,20171116,000000,26.8788,27.0422,26.8788,27.0007,3335.6717556298,0
+XSVM.US,D,20171117,000000,27.1949,27.408,27.1949,27.3,3939.0388790014,0
+XSVM.US,D,20171120,000000,27.2425,27.5358,27.2425,27.5358,3413.3628400773,0
+XSVM.US,D,20171121,000000,27.733,27.733,27.6329,27.6597,1586.1088928766,0
+XSVM.US,D,20171122,000000,27.7926,27.8549,27.741,27.7876,2481.0698267071,0
+XSVM.US,D,20171124,000000,27.8045,27.8045,27.6627,27.6627,1802.0295691333,0
+XSVM.US,D,20171127,000000,27.7172,27.7549,27.5448,27.5448,1765.7064647163,0
+XSVM.US,D,20171128,000000,27.6726,27.8283,27.6479,27.8283,7094.1040876688,0
+XSVM.US,D,20171129,000000,28.2038,28.2683,28.1781,28.193,2884.6598757851,0
+XSVM.US,D,20171130,000000,28.412,28.4655,28.0721,28.0721,16044.722401097,0
+XSVM.US,D,20171201,000000,28.1017,28.2386,27.7846,28.0631,3603.050163144,0
+XSVM.US,D,20171204,000000,28.4486,28.5409,28.3922,28.3922,6797.4654015964,0
+XSVM.US,D,20171205,000000,27.9888,28.0552,27.9006,27.9006,1870.6398774766,0
+XSVM.US,D,20171206,000000,27.7668,27.8283,27.6726,27.734,5920.6660199744,0
+XSVM.US,D,20171207,000000,27.5785,27.7826,27.5735,27.6825,3125.8049301092,0
+XSVM.US,D,20171208,000000,27.7272,27.8361,27.7272,27.7598,4503.0559725879,0
+XSVM.US,D,20171211,000000,27.8639,27.9105,27.7826,27.9105,10514.529753605,0
+XSVM.US,D,20171212,000000,27.8481,28.0304,27.8481,27.9115,3296.3217258447,0
+XSVM.US,D,20171213,000000,27.9125,28.0483,27.9125,27.9977,2346.8761353886,0
+XSVM.US,D,20171214,000000,27.9888,27.9888,27.6121,27.7093,4023.7927893078,0
+XSVM.US,D,20171215,000000,28.0611,28.18,28.0284,28.0284,2714.1430800496,0
+XSVM.US,D,20171218,000000,28.3029,28.5269,28.3029,28.3634,2936.1176070425,0
+XSVM.US,D,20171219,000000,28.416,28.416,28.0869,28.1642,3935.0029785106,0
+XSVM.US,D,20171220,000000,28.1504,28.2316,28.1504,28.2316,1538.6870621099,0
+XSVM.US,D,20171221,000000,28.3803,28.5825,28.3803,28.5349,4345.6558534475,0
+XSVM.US,D,20171222,000000,28.4695,28.4695,28.4268,28.4268,1685.9974300234,0
+XSVM.US,D,20171226,000000,28.3832,28.5349,28.3832,28.4348,2073.4438771383,0
+XSVM.US,D,20171227,000000,28.4794,28.521,28.3545,28.4388,3638.3642924383,0
+XSVM.US,D,20171228,000000,28.4764,28.4834,28.409,28.4834,2031.0669219851,0
+XSVM.US,D,20171229,000000,28.628,28.628,28.3972,28.416,6572.4639492354,0
+XSVM.US,D,20180102,000000,28.3634,28.5527,28.3634,28.5439,3330.6268800163,0
+XSVM.US,D,20180103,000000,28.6251,28.6658,28.5121,28.6658,10041.320421061,0
+XSVM.US,D,20180104,000000,28.7222,28.8283,28.628,28.8283,2874.5701245581,0
+XSVM.US,D,20180105,000000,28.747,28.747,28.6013,28.6876,5440.3938615716,0
+XSVM.US,D,20180108,000000,28.7143,28.8203,28.5647,28.7837,6968.9911724546,0
+XSVM.US,D,20180109,000000,28.7569,28.7935,28.6102,28.6558,14844.042005089,0
+XSVM.US,D,20180110,000000,28.5349,28.8025,28.5349,28.6756,13574.751300739,0
+XSVM.US,D,20180111,000000,28.6201,29.2277,28.6201,29.2277,6193.0893031021,0
+XSVM.US,D,20180112,000000,29.1642,29.4775,29.1642,29.4398,29916.112387908,0
+XSVM.US,D,20180116,000000,29.523,29.6162,28.9987,29.0552,6487.710038929,0
+XSVM.US,D,20180117,000000,29.0335,29.2177,29.0335,29.1722,3810.8990384191,0
+XSVM.US,D,20180118,000000,29.1989,29.1989,28.8868,28.9036,2147.099061095,0
+XSVM.US,D,20180119,000000,28.8669,29.08,28.8471,29.079,7432.1107537716,0
+XSVM.US,D,20180122,000000,29.2277,29.2327,29.1504,29.2277,5077.1628174014,0
+XSVM.US,D,20180123,000000,29.195,29.3942,29.1464,29.3179,3115.7151788823,0
+XSVM.US,D,20180124,000000,29.2277,29.2653,28.9819,29.08,2975.4676368276,0
+XSVM.US,D,20180125,000000,29.0968,29.0968,28.8878,28.9472,6368.650974451,0
+XSVM.US,D,20180126,000000,28.857,28.9809,28.857,28.971,16414.007296003,0
+XSVM.US,D,20180129,000000,28.7301,28.7401,28.634,28.6608,5164.9436530759,0
+XSVM.US,D,20180130,000000,28.3852,28.3852,28.2316,28.2831,4232.6506397057,0
+XSVM.US,D,20180131,000000,28.3832,28.3832,27.9868,28.1037,11652.653692005,0
+XSVM.US,D,20180201,000000,27.8709,28.185,27.8709,28.1583,3586.9065611808,0
+XSVM.US,D,20180202,000000,27.8461,27.8461,27.5735,27.6023,8371.4665930007,0
+XSVM.US,D,20180205,000000,27.3555,27.511,26.8024,27.0899,4677.6086688142,0
+XSVM.US,D,20180206,000000,26.1652,26.9809,25.9808,26.9779,5383.8912547007,0
+XSVM.US,D,20180207,000000,26.9591,27.0502,26.8024,26.8024,3859.3298443085,0
+XSVM.US,D,20180208,000000,26.8619,26.8619,26.517,26.5497,3827.0426403822,0
+XSVM.US,D,20180209,000000,26.4407,26.4407,25.6944,26.3534,134205.79901991,0
+XSVM.US,D,20180212,000000,26.3852,26.6825,26.2673,26.632,5923.6929453425,0
+XSVM.US,D,20180213,000000,26.5517,26.7271,26.4595,26.6181,26221.245488598,0
+XSVM.US,D,20180214,000000,26.848,27.0859,26.8222,26.9937,3452.7128698624,0
+XSVM.US,D,20180215,000000,27.1711,27.1791,26.9927,27.1791,2509.3211301425,0
+XSVM.US,D,20180216,000000,27.3228,27.4516,27.2802,27.2802,989.80459536382,0
+XSVM.US,D,20180220,000000,26.8946,27.2662,26.8946,26.8946,3674.6873968553,0
+XSVM.US,D,20180221,000000,27.289,27.289,27.0126,27.0314,3867.4016452901,0
+XSVM.US,D,20180222,000000,27.0126,27.291,26.9858,26.9858,3256.9716960596,0
+XSVM.US,D,20180223,000000,27.1255,27.3277,27.1255,27.3277,5145.7731257447,0
+XSVM.US,D,20180226,000000,27.3555,27.5408,27.3277,27.522,4846.1075143042,0
+XSVM.US,D,20180227,000000,27.4377,27.4377,27.0512,27.0512,3430.5154171631,0
+XSVM.US,D,20180228,000000,26.9858,27.0026,26.6538,26.6538,3924.9132272837,0
+XSVM.US,D,20180301,000000,26.4496,26.5982,26.2475,26.4268,5611.9196324298,0
+XSVM.US,D,20180302,000000,26.182,26.8104,26.0819,26.7628,6362.5971237149,0
+XSVM.US,D,20180305,000000,26.7826,27.1206,26.7003,27.1057,10513.520778482,0
+XSVM.US,D,20180306,000000,27.292,27.3555,27.292,27.3555,9111.0453579361,0
+XSVM.US,D,20180307,000000,27.187,27.4377,27.187,27.4377,2275.2389016773,0
+XSVM.US,D,20180308,000000,27.4942,27.4942,27.2653,27.3376,13754.348872579,0
+XSVM.US,D,20180309,000000,27.5735,27.6786,27.5735,27.6786,2092.6144044695,0
+XSVM.US,D,20180312,000000,27.8361,27.9452,27.7985,27.9452,6029.6353332255,0
+XSVM.US,D,20180313,000000,28.0463,28.0463,27.8461,27.8461,2069.4079766475,0
+XSVM.US,D,20180314,000000,27.9184,27.9184,27.6121,27.6121,2755.5110600801,0
+XSVM.US,D,20180315,000000,27.6073,27.6191,27.4526,27.4526,2184.4311406347,0
+XSVM.US,D,20180316,000000,27.7282,27.7787,27.6974,27.7292,3863.3657447993,0
+XSVM.US,D,20180319,000000,27.7054,27.7054,27.2474,27.5458,3607.0860636347,0
+XSVM.US,D,20180320,000000,27.6023,27.6023,27.4199,27.4199,9795.1304911234,0
+XSVM.US,D,20180321,000000,27.4109,27.7608,27.4109,27.751,2490.1506028113,0
+XSVM.US,D,20180322,000000,27.5319,27.6875,27.4377,27.4377,4785.5690069425,0
+XSVM.US,D,20180323,000000,27.1969,27.299,26.6765,26.6765,3679.7322724688,0
+XSVM.US,D,20180326,000000,27.0859,27.0859,26.8084,27.0215,4489.9392959929,0
+XSVM.US,D,20180327,000000,27.2157,27.2157,26.9888,26.9888,7131.4361672085,0
+XSVM.US,D,20180328,000000,26.9035,26.9591,26.7271,26.7271,4160.0044308716,0
+XSVM.US,D,20180329,000000,27.0126,27.1156,26.9858,26.9858,2373.1094885787,0
+XSVM.US,D,20180402,000000,26.8094,26.8094,26.4308,26.4308,2736.3405327489,0
+XSVM.US,D,20180403,000000,26.7876,26.9035,26.7271,26.8857,35386.77550316,0
+XSVM.US,D,20180404,000000,26.628,27.1651,26.628,27.1651,4553.5047287227,0
+XSVM.US,D,20180405,000000,27.3079,27.4824,27.298,27.408,2593.0660653262,0
+XSVM.US,D,20180406,000000,27.2256,27.3843,26.9858,26.9858,972.65201827801,0
+XSVM.US,D,20180409,000000,27.2772,27.3089,27.1097,27.1097,1128.034187173,0
+XSVM.US,D,20180410,000000,27.3605,27.6479,27.3605,27.6053,6680.4242873638,0
+XSVM.US,D,20180411,000000,27.4457,27.6786,27.4457,27.6786,7999.1547727262,0
+XSVM.US,D,20180412,000000,27.6786,27.75,27.6587,27.75,1423.6638981227,0
+XSVM.US,D,20180413,000000,27.7232,27.7232,27.6221,27.6221,678.03128245106,0
+XSVM.US,D,20180416,000000,27.8451,27.962,27.7896,27.8986,3473.901347439,0
+XSVM.US,D,20180417,000000,28.0751,28.1206,27.9788,27.9788,4418.3020622815,0
+XSVM.US,D,20180418,000000,28.2128,28.3525,28.2038,28.2266,4115.609525473,0
+XSVM.US,D,20180419,000000,28.1682,28.2683,28.1632,28.193,3824.0157150142,0
+XSVM.US,D,20180420,000000,28.1305,28.2038,27.9888,28.2038,4198.345485534,0
+XSVM.US,D,20180423,000000,28.1404,28.1404,27.9798,27.9888,19215.931211727,0
+XSVM.US,D,20180424,000000,28.2683,28.3426,27.9362,28.0809,1589.1358182447,0
+XSVM.US,D,20180425,000000,27.9184,28.1285,27.9184,28.0929,2160.2157376901,0
+XSVM.US,D,20180426,000000,28.1732,28.3059,28.1583,28.2594,1423.6638981227,0
+XSVM.US,D,20180427,000000,28.2683,28.2941,28.185,28.185,2090.5964542241,0
+XSVM.US,D,20180430,000000,28.2038,28.2038,28.0562,28.0562,4027.8286897986,0
+XSVM.US,D,20180501,000000,27.971,27.971,27.7708,27.7787,1201.6893711298,0
+XSVM.US,D,20180502,000000,27.971,28.3179,27.971,28.1682,5754.1851247298,0
+XSVM.US,D,20180503,000000,28.1285,28.1285,27.8807,28.0929,19658.87129059,0
+XSVM.US,D,20180504,000000,28.3228,28.4685,28.3228,28.4258,5911.5852438702,0
+XSVM.US,D,20180507,000000,28.6439,28.7222,28.6201,28.7143,11074.5109467,0
+XSVM.US,D,20180508,000000,28.5725,28.628,28.4774,28.628,3022.8894675943,0
+XSVM.US,D,20180509,000000,28.7143,28.9116,28.6846,28.9036,3901.7067994617,0
+XSVM.US,D,20180510,000000,28.8788,28.9096,28.8788,28.9096,1677.9256290418,0
+XSVM.US,D,20180511,000000,29.0533,29.0533,28.8382,28.8471,34523.092798133,0
+XSVM.US,D,20180514,000000,28.9066,28.9066,28.8233,28.9026,1960.4386633964,0
+XSVM.US,D,20180515,000000,28.747,28.8916,28.747,28.8481,2739.367458117,0
+XSVM.US,D,20180516,000000,29.0155,29.0631,29.0155,29.0631,2379.1633393149,0
+XSVM.US,D,20180517,000000,29.2277,29.5141,29.2277,29.4348,1340.9279380617,0
+XSVM.US,D,20180518,000000,29.4477,29.5052,29.4398,29.5052,1517.4985845333,0
+XSVM.US,D,20180521,000000,29.6231,29.7619,29.6162,29.6915,2989.5932885454,0
+XSVM.US,D,20180522,000000,29.7441,29.854,29.7073,29.7103,1513.4626840425,0
+XSVM.US,D,20180523,000000,29.523,29.634,29.4219,29.6231,1577.0281167723,0
+XSVM.US,D,20180524,000000,29.3784,29.6301,29.3784,29.5894,1192.6085950255,0
+XSVM.US,D,20180525,000000,29.4209,29.4209,29.2089,29.2089,10367.219385691,0
+XSVM.US,D,20180529,000000,29.2177,29.4963,29.2177,29.3576,16550.218937567,0
+XSVM.US,D,20180530,000000,29.7539,29.9403,29.7539,29.9313,5327.3886478298,0
+XSVM.US,D,20180531,000000,29.5894,29.7738,29.5538,29.5538,1493.2831815886,0
+XSVM.US,D,20180601,000000,29.8035,29.8194,29.7262,29.8064,3163.1370096489,0
+XSVM.US,D,20180604,000000,29.8937,29.8937,29.7639,29.7966,2740.3764332397,0
+XSVM.US,D,20180605,000000,29.8174,30.0711,29.8174,30.0711,3188.3613877163,0
+XSVM.US,D,20180606,000000,30.1891,30.2099,30.0998,30.2099,872.7634811312,0
+XSVM.US,D,20180607,000000,30.4566,30.4566,30.3387,30.3387,1940.2591609425,0
+XSVM.US,D,20180608,000000,30.31,30.3447,30.2534,30.3447,2940.1535075333,0
+XSVM.US,D,20180611,000000,30.2872,30.3149,30.1325,30.2237,8211.0395484922,0
+XSVM.US,D,20180612,000000,30.2554,30.2554,30.1693,30.1781,1204.7162964979,0
+XSVM.US,D,20180613,000000,30.1385,30.1385,29.9661,30.0106,7095.1130627915,0
+XSVM.US,D,20180614,000000,29.8452,30.0474,29.8452,29.9988,7700.4981364085,0
+XSVM.US,D,20180615,000000,29.8987,29.8987,29.8987,29.8987,258.29763140993,0
+XSVM.US,D,20180618,000000,29.9849,30.1197,29.9483,30.1058,6656.2088844191,0
+XSVM.US,D,20180619,000000,29.9581,30.2951,29.9581,30.2951,1667.8358778149,0
+XSVM.US,D,20180620,000000,30.2882,30.4834,30.2882,30.4695,2809.9957167057,0
+XSVM.US,D,20180621,000000,30.5152,30.5152,30.2822,30.4309,1948.3309619241,0
+XSVM.US,D,20180622,000000,30.6043,30.6043,30.4041,30.4695,1634.5396987659,0
+XSVM.US,D,20180625,000000,30.6826,30.6826,30.0612,30.2456,1986.6720165865,0
+XSVM.US,D,20180626,000000,30.1533,30.4239,29.9978,30.3615,3954.1735058418,0
+XSVM.US,D,20180627,000000,30.4596,30.4596,30.0582,30.0582,1450.9062264355,0
+XSVM.US,D,20180628,000000,29.9383,29.9759,29.9205,29.9759,1155.2765154858,0
+XSVM.US,D,20180629,000000,30.078,30.078,29.9026,29.9026,2634.4340453567,0
+XSVM.US,D,20180702,000000,29.7153,29.9076,29.6578,29.8937,3084.4369500787,0
+XSVM.US,D,20180703,000000,30.2227,30.2634,30.1633,30.195,2860.4444728404,0
+XSVM.US,D,20180705,000000,30.2168,30.3288,30.1533,30.3288,1522.5434601468,0
+XSVM.US,D,20180706,000000,30.6281,30.6429,30.4784,30.4953,2733.3136073808,0
+XSVM.US,D,20180709,000000,30.6083,30.7074,30.6083,30.7074,3529.3949791872,0
+XSVM.US,D,20180710,000000,30.745,30.745,30.4864,30.4864,1892.8373301759,0
+XSVM.US,D,20180711,000000,30.2267,30.4239,30.2267,30.3714,4589.8278331397,0
+XSVM.US,D,20180712,000000,30.1514,30.3744,30.1246,30.2704,4356.7545797971,0
+XSVM.US,D,20180713,000000,30.4566,30.4566,30.4566,30.4566,201.79502453901,0
+XSVM.US,D,20180716,000000,30.1801,30.1801,29.969,29.969,6412.0369047269,0
+XSVM.US,D,20180717,000000,29.9383,30.1801,29.9383,30.078,2920.9829802021,0
+XSVM.US,D,20180718,000000,29.9215,30.0682,29.9215,30.0682,2122.8836581503,0
+XSVM.US,D,20180719,000000,30.2069,30.4239,30.2069,30.4041,7861.9341560397,0
+XSVM.US,D,20180720,000000,30.5052,30.5052,30.087,30.087,5345.5502000383,0
+XSVM.US,D,20180723,000000,30.0572,30.1663,30.0572,30.1663,1756.625688612,0
+XSVM.US,D,20180724,000000,30.1147,30.1147,29.9205,29.9205,4155.9685303808,0
+XSVM.US,D,20180725,000000,30.1147,30.1147,29.8987,30.0067,2395.306941278,0
+XSVM.US,D,20180726,000000,30.2356,30.4695,30.2356,30.3665,2553.7160355411,0
+XSVM.US,D,20180727,000000,30.3189,30.3189,29.9759,30.0304,19387.456982586,0
+XSVM.US,D,20180730,000000,30.1325,30.2456,30.1207,30.1722,7478.5236094156,0
+XSVM.US,D,20180731,000000,30.078,30.2912,30.078,30.2832,22683.77870843,0
+XSVM.US,D,20180801,000000,30.297,30.297,29.9849,30.1127,5148.8000511127,0
+XSVM.US,D,20180802,000000,30.1435,30.3476,30.1435,30.2812,3103.6074774099,0
+XSVM.US,D,20180803,000000,30.3625,30.3625,30.2287,30.2287,3536.4578050461,0
+XSVM.US,D,20180806,000000,30.3159,30.3923,30.3159,30.3546,1603.2614699624,0
+XSVM.US,D,20180807,000000,30.6083,30.6083,30.4953,30.5042,4135.7890279269,0
+XSVM.US,D,20180808,000000,30.3744,30.5974,30.3744,30.5428,4336.5750773432,0
+XSVM.US,D,20180809,000000,30.5428,30.6628,30.5428,30.6479,2948.2253085149,0
+XSVM.US,D,20180810,000000,30.6083,30.6479,30.534,30.5607,4479.8495447659,0
+XSVM.US,D,20180813,000000,30.4596,30.4596,30.3943,30.3943,627.58252631631,0
+XSVM.US,D,20180814,000000,30.4339,30.7144,30.4339,30.6628,2204.6106430886,0
+XSVM.US,D,20180815,000000,30.6281,30.6281,30.2912,30.3189,2911.9022040979,0
+XSVM.US,D,20180816,000000,30.534,30.534,30.534,30.534,615.47482484397,0
+XSVM.US,D,20180817,000000,30.752,30.752,30.752,30.752,454.03880521276,0
+XSVM.US,D,20180820,000000,30.9254,30.9254,30.8699,30.8699,1317.7215102397,0
+XSVM.US,D,20180821,000000,31.0761,31.2535,31.0761,31.2535,1941.2681360652,0
+XSVM.US,D,20180822,000000,30.981,31.2793,30.981,31.2198,4590.8368082624,0
+XSVM.US,D,20180823,000000,31.0652,31.2,31.0652,31.1762,1106.8457095964,0
+XSVM.US,D,20180824,000000,31.2416,31.2416,31.1137,31.1395,2950.2432587603,0
+XSVM.US,D,20180827,000000,31.1762,31.2436,31.0176,31.0176,4470.7687686617,0
+XSVM.US,D,20180828,000000,30.9423,31.1187,30.9423,31.1187,2039.1387229667,0
+XSVM.US,D,20180829,000000,30.9324,31.1107,30.9324,31.1107,819.28779962836,0
+XSVM.US,D,20180830,000000,30.9522,31.0741,30.9522,30.9878,3251.9268204461,0
+XSVM.US,D,20180831,000000,30.7292,30.979,30.7292,30.972,897.98785919858,0
+XSVM.US,D,20180904,000000,30.981,31.0781,30.8402,30.8621,2485.1057271979,0
+XSVM.US,D,20180905,000000,30.8441,30.979,30.8441,30.8957,2456.8544237624,0
+XSVM.US,D,20180906,000000,31.0731,31.0731,31.0563,31.0563,1769.7423652071,0
+XSVM.US,D,20180907,000000,30.6351,30.6351,30.6351,30.6351,435.87725300425,0
+XSVM.US,D,20180910,000000,30.5984,30.75,30.5984,30.6965,968.61611778723,0
+XSVM.US,D,20180911,000000,30.4239,30.7678,30.4239,30.641,1419.6279976319,0
+XSVM.US,D,20180912,000000,30.4784,30.5785,30.4784,30.5785,630.60945168439,0
+XSVM.US,D,20180913,000000,30.5964,30.6083,30.5428,30.6083,851.57500355461,0
+XSVM.US,D,20180914,000000,30.4774,30.6043,30.4418,30.5746,3974.3530082957,0
+XSVM.US,D,20180917,000000,30.5696,30.5696,30.3387,30.3387,1839.361648673,0
+XSVM.US,D,20180918,000000,30.4141,30.4904,30.4141,30.4774,3691.8399739411,0
+XSVM.US,D,20180919,000000,30.4566,30.4566,30.2912,30.3367,1254.1560775099,0
+XSVM.US,D,20180920,000000,30.2654,30.5428,30.2654,30.5152,5516.0669957737,0
+XSVM.US,D,20180921,000000,30.6281,30.6281,30.6133,30.6241,788.00957082482,0
+XSVM.US,D,20180924,000000,30.3833,30.4774,30.3278,30.4774,2398.3338666461,0
+XSVM.US,D,20180925,000000,30.4834,30.4864,30.4041,30.4864,1005.9481973269,0
+XSVM.US,D,20180926,000000,30.2346,30.3466,30.1475,30.1475,1619.4050719255,0
+XSVM.US,D,20180927,000000,30.2257,30.2892,30.0939,30.2346,3454.7308201078,0
+XSVM.US,D,20180928,000000,30.2644,30.2902,30.2356,30.2822,1255.1650526326,0
+XSVM.US,D,20181001,000000,30.2287,30.4141,30.1415,30.1415,2300.4632797447,0
+XSVM.US,D,20181002,000000,29.8808,30.0354,29.8808,29.9373,3696.8848495546,0
+XSVM.US,D,20181003,000000,29.7599,30.1038,29.7599,30.0484,1298.5509829085,0
+XSVM.US,D,20181004,000000,29.8709,29.8709,29.8134,29.8224,14175.091498742,0
+XSVM.US,D,20181005,000000,29.5726,29.6251,29.4685,29.6251,495.40678524326,0
+XSVM.US,D,20181008,000000,29.8045,29.8045,29.6845,29.7025,3818.9708394007,0
+XSVM.US,D,20181009,000000,29.9492,30.0206,29.8511,29.9095,5532.2105977369,0
+XSVM.US,D,20181010,000000,29.8808,29.8808,29.4785,29.5151,1730.392335422,0
+XSVM.US,D,20181011,000000,29.3754,29.3754,28.7916,29.0245,18125.229104094,0
+XSVM.US,D,20181012,000000,28.8322,28.86,28.4636,28.4636,3586.9065611808,0
+XSVM.US,D,20181015,000000,28.8213,28.8996,28.7599,28.852,2898.7855275028,0
+XSVM.US,D,20181016,000000,29.0403,29.1969,28.7985,29.1969,2516.3839560014,0
+XSVM.US,D,20181017,000000,29.079,29.1791,28.9869,29.0919,5369.765602983,0
+XSVM.US,D,20181018,000000,29.0117,29.0117,28.6826,28.7242,2805.9598162149,0
+XSVM.US,D,20181019,000000,28.9908,28.9908,28.5835,28.6568,3541.5026806596,0
+XSVM.US,D,20181022,000000,28.6678,28.8926,28.5617,28.5617,9901.0728790063,0
+XSVM.US,D,20181023,000000,28.2901,28.415,27.9382,28.415,6048.8058605567,0
+XSVM.US,D,20181024,000000,28.1761,28.1761,27.4516,27.4516,6072.0122883787,0
+XSVM.US,D,20181025,000000,27.7113,28.1256,27.7113,28.1256,3887.581147744,0
+XSVM.US,D,20181026,000000,27.9204,27.9343,27.4853,27.8273,6358.5612232241,0
+XSVM.US,D,20181029,000000,28.3595,28.3595,27.9174,27.9174,863.68270502695,0
+XSVM.US,D,20181030,000000,28.3109,28.4011,28.1067,28.3219,7159.6874706439,0
+XSVM.US,D,20181031,000000,28.4784,28.6508,28.3159,28.3159,2040.1476980894,0
+XSVM.US,D,20181101,000000,28.4754,28.6905,28.4754,28.6856,3987.4696848908,0
+XSVM.US,D,20181102,000000,28.6102,28.6528,28.6102,28.6528,551.90939211418,0
+XSVM.US,D,20181105,000000,28.9918,28.9918,28.8718,28.8926,1766.715439839,0
+XSVM.US,D,20181106,000000,28.9402,29.1266,28.9402,29.0592,1187.5637194121,0
+XSVM.US,D,20181107,000000,29.303,29.3298,29.0948,29.3298,2387.2351402964,0
+XSVM.US,D,20181108,000000,29.3576,29.3576,29.2773,29.2773,773.88391910709,0
+XSVM.US,D,20181109,000000,29.0503,29.0503,28.8996,28.8996,940.36481435177,0
+XSVM.US,D,20181112,000000,29.0037,29.0037,28.6152,28.7252,6216.2957309241,0
+XSVM.US,D,20181113,000000,28.7589,28.7589,28.3674,28.3674,2764.5918361844,0
+XSVM.US,D,20181114,000000,28.5715,28.5715,28.0503,28.3019,7128.4092418404,0
+XSVM.US,D,20181115,000000,28.0304,28.0522,28.0304,28.0522,549.89144186879,0
+XSVM.US,D,20181116,000000,28.1454,28.5835,28.1454,28.5835,50159.180274538,0
+XSVM.US,D,20181119,000000,28.4338,28.5934,28.2871,28.4011,1607.2973704532,0
+XSVM.US,D,20181120,000000,28.0017,28.1047,27.7152,27.753,1953.3758375376,0
+XSVM.US,D,20181121,000000,28.2762,28.2841,28.2108,28.2841,911.10453579361,0
+XSVM.US,D,20181123,000000,28.0274,28.0274,28.0274,28.0274,431.84135251347,0
+XSVM.US,D,20181126,000000,28.2227,28.2227,27.9898,27.9898,3258.9896463049,0
+XSVM.US,D,20181127,000000,28.1385,28.1385,28.0215,28.0879,833.4134513461,0
+XSVM.US,D,20181128,000000,27.9838,28.5012,27.9838,28.5012,15995.282620085,0
+XSVM.US,D,20181129,000000,28.5259,28.5259,28.5259,28.5259,680.04923269645,0
+XSVM.US,D,20181130,000000,28.3733,28.3733,28.3733,28.3733,592.26839702198,0
+XSVM.US,D,20181203,000000,28.5171,28.5171,28.4476,28.4476,4583.7739824035,0
+XSVM.US,D,20181204,000000,27.7718,27.7718,27.7718,27.7718,320.85408901702,0
+XSVM.US,D,20181206,000000,27.1275,27.4516,26.8372,27.4516,10028.203744466,0
+XSVM.US,D,20181207,000000,27.52,27.52,27.1909,27.1909,5123.5756730454,0
+XSVM.US,D,20181210,000000,26.7717,26.9253,26.7717,26.9253,2163.2426630581,0
+XSVM.US,D,20181211,000000,27.2296,27.2296,26.9422,26.9422,2051.246424439,0
+XSVM.US,D,20181212,000000,27.1176,27.2366,27.1147,27.1147,1316.712535117,0
+XSVM.US,D,20181213,000000,26.8004,26.8004,26.7658,26.7658,7064.8438091106,0
+XSVM.US,D,20181214,000000,26.5854,26.6983,26.4189,26.4189,1739.4731115262,0
+XSVM.US,D,20181217,000000,26.2683,26.4725,25.5963,25.6508,12232.814387555,0
+XSVM.US,D,20181218,000000,25.9789,25.9789,25.623,25.623,3759.4413071617,0
+XSVM.US,D,20181219,000000,25.7122,25.7122,25.0264,25.1205,6341.4086461383,0
+XSVM.US,D,20181220,000000,24.9134,25.0918,24.6537,24.7003,4112.5826001049,0
+XSVM.US,D,20181221,000000,24.8955,24.9104,24.2612,24.2612,15041.801129137,0
+XSVM.US,D,20181224,000000,24.177,24.177,23.8519,23.8519,9147.3684623531,0
+XSVM.US,D,20181226,000000,23.844,24.6795,23.7816,24.6795,11390.320160104,0
+XSVM.US,D,20181227,000000,24.3911,24.6567,24.0532,24.6567,13392.126803531,0
+XSVM.US,D,20181228,000000,24.7142,25.176,24.7062,24.8936,309842.13452792,0
+XSVM.US,D,20181231,000000,25.0066,25.0066,24.5526,24.9025,29542.79159251,0
+XSVM.US,D,20190102,000000,24.727,25.2464,24.727,25.185,30092.683034379,0
+XSVM.US,D,20190103,000000,25.0541,25.398,25.0155,25.0541,10884.823623634,0
+XSVM.US,D,20190104,000000,25.856,25.9402,25.7797,25.9402,3745.315655444,0
+XSVM.US,D,20190107,000000,25.9491,26.4487,25.9451,26.4487,8574.2705926624,0
+XSVM.US,D,20190108,000000,26.5071,26.7291,26.4258,26.7291,1898.891180912,0
+XSVM.US,D,20190109,000000,26.7153,26.8907,26.7153,26.8907,1634.5396987659,0
+XSVM.US,D,20190110,000000,26.6765,26.8748,26.6765,26.8372,2416.4954188546,0
+XSVM.US,D,20190111,000000,26.7578,26.9501,26.7578,26.9501,13216.565132182,0
+XSVM.US,D,20190114,000000,26.9313,26.9313,26.7261,26.8074,2645.5327717064,0
+XSVM.US,D,20190115,000000,26.7994,26.852,26.7231,26.7896,6030.6443083482,0
+XSVM.US,D,20190116,000000,27.0344,27.0631,26.9601,26.9699,16989.123115939,0
+XSVM.US,D,20190117,000000,26.8946,27.288,26.8946,27.288,2464.926224744,0
+XSVM.US,D,20190118,000000,27.4883,27.5567,27.4883,27.5368,2175.3503645305,0
+XSVM.US,D,20190122,000000,27.1949,27.2276,26.9828,26.9878,4398.1225598276,0
+XSVM.US,D,20190123,000000,27.067,27.067,26.9471,26.9908,3488.0269991567,0
+XSVM.US,D,20190124,000000,26.9878,27.1949,26.9878,27.1949,1374.2241171106,0
+XSVM.US,D,20190125,000000,27.3911,27.5596,27.3911,27.4883,2794.8610898652,0
+XSVM.US,D,20190128,000000,27.3258,27.4041,27.1771,27.289,5901.4954926432,0
+XSVM.US,D,20190129,000000,27.3853,27.3853,27.2207,27.2207,1575.0101665269,0
+XSVM.US,D,20190130,000000,27.3941,27.4586,27.3941,27.4061,517.60423794255,0
+XSVM.US,D,20190131,000000,27.518,27.6271,27.518,27.5835,1824.2270218326,0
+XSVM.US,D,20190201,000000,27.6558,27.6558,27.5368,27.6082,4793.6408079241,0
+XSVM.US,D,20190204,000000,27.6191,27.9224,27.6191,27.9224,5184.1141804071,0
+XSVM.US,D,20190205,000000,27.8847,27.9551,27.8847,27.9551,455.04778033546,0
+XSVM.US,D,20190206,000000,27.8649,27.9224,27.8579,27.8847,2323.6697075667,0
+XSVM.US,D,20190207,000000,27.6548,27.747,27.6548,27.747,871.75450600851,0
+XSVM.US,D,20190208,000000,27.6865,27.734,27.6509,27.734,2323.6697075667,0
+XSVM.US,D,20190211,000000,27.734,27.9382,27.734,27.9382,2035.1028224759,0
+XSVM.US,D,20190212,000000,28.0344,28.186,28.0344,28.1017,29556.917244229,0
+XSVM.US,D,20190213,000000,28.2336,28.3277,28.2188,28.3277,2791.8341644971,0
+XSVM.US,D,20190214,000000,28.3555,28.3555,28.1712,28.3555,3858.3208691858,0
+XSVM.US,D,20190215,000000,28.5537,28.7291,28.5537,28.7173,1718.2846339496,0
+XSVM.US,D,20190219,000000,28.745,28.9323,28.745,28.8451,7525.9454401822,0
+XSVM.US,D,20190220,000000,28.9799,29.0721,28.9799,29.0315,4466.7328681709,0
+XSVM.US,D,20190221,000000,28.9611,28.9611,28.7421,28.8075,6240.5111338688,0
+XSVM.US,D,20190222,000000,29.0393,29.083,29.0077,29.0077,1188.5726945347,0
+XSVM.US,D,20190225,000000,29.1008,29.195,28.9512,28.971,41708.004646844,0
+XSVM.US,D,20190226,000000,28.9353,28.9353,28.7341,28.7341,1783.8680169248,0
+XSVM.US,D,20190227,000000,28.7173,28.7609,28.6548,28.6964,3091.4997759376,0
+XSVM.US,D,20190228,000000,28.6598,28.8451,28.6023,28.748,3906.7516750752,0
+XSVM.US,D,20190301,000000,28.8421,28.8421,28.6558,28.7252,7755.9917681567,0
+XSVM.US,D,20190304,000000,28.8946,28.8946,28.5259,28.6776,6998.2514510127,0
+XSVM.US,D,20190305,000000,28.6686,28.6876,28.5934,28.5934,5416.1784586269,0
+XSVM.US,D,20190306,000000,28.5934,28.5934,28.0245,28.0245,1063.4597793206,0
+XSVM.US,D,20190307,000000,27.9948,27.9948,27.753,27.7816,26402.861010683,0
+XSVM.US,D,20190308,000000,27.7618,27.7618,27.5805,27.6617,9232.1223726595,0
+XSVM.US,D,20190311,000000,27.8749,28.0711,27.8749,28.0711,3312.4653278078,0
+XSVM.US,D,20190312,000000,28.1504,28.2534,28.1504,28.2534,5771.3377018156,0
+XSVM.US,D,20190313,000000,28.2713,28.4526,28.2713,28.3079,3799.8003120695,0
+XSVM.US,D,20190314,000000,28.3079,28.3079,28.2048,28.2048,1737.4551612808,0
+XSVM.US,D,20190315,000000,28.2851,28.4308,28.2564,28.2564,4685.6804697957,0
+XSVM.US,D,20190318,000000,28.5061,28.5061,28.3267,28.4546,3290.2678751085,0
+XSVM.US,D,20190319,000000,28.5527,28.5527,28.1761,28.1761,7927.5175390149,0
+XSVM.US,D,20190320,000000,28.1246,28.412,28.0741,28.1732,2013.9143448993,0
+XSVM.US,D,20190321,000000,28.5795,28.5795,28.299,28.299,7029.5296798163,0
+XSVM.US,D,20190322,000000,28.186,28.186,27.4219,27.4219,7158.6784955212,0
+XSVM.US,D,20190325,000000,27.4041,27.7995,27.2692,27.5795,12032.028338138,0
+XSVM.US,D,20190326,000000,27.9502,27.9502,27.7826,27.9055,5770.3287266929,0
+XSVM.US,D,20190327,000000,27.8947,27.9452,27.8481,27.9026,3825.0246901369,0
+XSVM.US,D,20190328,000000,27.9818,27.9868,27.7816,27.9868,2868.516273822,0
+XSVM.US,D,20190329,000000,28.196,28.196,27.8847,27.9135,3402.2641137276,0
+XSVM.US,D,20190401,000000,28.3059,28.3277,28.1791,28.2812,3749.3515559347,0
+XSVM.US,D,20190402,000000,28.2812,28.4031,28.1583,28.2475,8633.8001249014,0
+XSVM.US,D,20190403,000000,28.4496,28.4496,28.2237,28.2237,1820.1911213418,0
+XSVM.US,D,20190404,000000,28.3377,28.3842,28.3377,28.3842,2191.4939664936,0
+XSVM.US,D,20190405,000000,28.5884,28.7609,28.5884,28.746,8468.3282047794,0
+XSVM.US,D,20190408,000000,28.7074,28.7935,28.5835,28.7123,6984.125799295,0
+XSVM.US,D,20190409,000000,28.4516,28.6211,28.3079,28.3079,4854.1793152858,0
+XSVM.US,D,20190410,000000,28.6588,28.744,28.6588,28.7202,940.36481435177,0
+XSVM.US,D,20190411,000000,28.7579,28.7579,28.6974,28.7202,2352.9299861248,0
+XSVM.US,D,20190412,000000,28.743,28.7569,28.6776,28.7569,1554.830664073,0
+XSVM.US,D,20190415,000000,28.6112,28.6112,28.5259,28.5349,4527.2713755326,0
+XSVM.US,D,20190416,000000,28.6876,28.7401,28.6776,28.6776,2427.5941452042,0
+XSVM.US,D,20190417,000000,28.5111,28.5111,28.4031,28.4318,3798.7913369468,0
+XSVM.US,D,20190418,000000,28.4229,28.6876,28.3277,28.3277,8059.6932800879,0
+XSVM.US,D,20190422,000000,28.1404,28.3952,28.1404,28.2008,2735.3315576262,0
+XSVM.US,D,20190423,000000,28.2663,28.6112,28.2663,28.6063,3031.9702436986,0
+XSVM.US,D,20190424,000000,28.7074,28.7421,28.64,28.6776,6744.9986952163,0
+XSVM.US,D,20190425,000000,28.3545,28.4348,28.3387,28.4348,2929.0547811837,0
+XSVM.US,D,20190426,000000,28.3555,28.631,28.3555,28.631,1340.9279380617,0
+XSVM.US,D,20190429,000000,28.7707,28.8164,28.7074,28.7074,1808.0834198695,0
+XSVM.US,D,20190430,000000,28.7688,28.7688,28.5161,28.5349,1998.7797180589,0
+XSVM.US,D,20190501,000000,28.643,28.643,28.3476,28.3476,6315.1752929482,0
+XSVM.US,D,20190502,000000,28.3555,28.5359,28.3277,28.3763,3324.5730292801,0
+XSVM.US,D,20190503,000000,28.9323,28.9412,28.8451,28.9174,9531.7879841,0
+XSVM.US,D,20190506,000000,28.5735,28.9859,28.5735,28.9026,3698.9027998,0
+XSVM.US,D,20190507,000000,28.5537,28.5537,28.3724,28.4318,2764.5918361844,0
+XSVM.US,D,20190508,000000,28.4675,28.5111,28.418,28.418,3161.1190594035,0
+XSVM.US,D,20190509,000000,28.1216,28.2961,28.1216,28.2494,2155.1708620766,0
+XSVM.US,D,20190510,000000,28.1206,28.2802,27.9036,28.2802,4352.7186793064,0
+XSVM.US,D,20190513,000000,27.7034,27.7728,27.6339,27.6964,4560.5675545815,0
+XSVM.US,D,20190514,000000,27.7638,27.9828,27.734,27.9313,2155.1708620766,0
+XSVM.US,D,20190515,000000,27.7916,28.0641,27.7549,28.0027,2089.5874791014,0
+XSVM.US,D,20190516,000000,28.1702,28.188,28.0185,28.0185,1325.7933112213,0
+XSVM.US,D,20190517,000000,27.8719,27.8719,27.7073,27.7192,768.83904349361,0
+XSVM.US,D,20190520,000000,27.6855,27.7152,27.5666,27.5666,2068.3990015248,0
+XSVM.US,D,20190521,000000,27.6865,27.7598,27.6568,27.7152,4355.7456046744,0
+XSVM.US,D,20190522,000000,27.7916,27.7916,27.4982,27.4992,3330.6268800163,0
+XSVM.US,D,20190523,000000,27.298,27.298,26.9045,26.962,5332.4335234432,0
+XSVM.US,D,20190524,000000,27.0442,27.2692,27.0442,27.1206,4301.2609480489,0
+XSVM.US,D,20190528,000000,27.0908,27.0908,26.9273,26.9273,1625.4589226617,0
+XSVM.US,D,20190529,000000,26.7231,26.7231,26.5269,26.5269,2409.4325929957,0
+XSVM.US,D,20190530,000000,26.6577,26.6577,26.3644,26.411,43521.132942328,0
+XSVM.US,D,20190531,000000,26.0918,26.1632,26.0353,26.072,4663.4830170964,0
+XSVM.US,D,20190603,000000,26.1979,26.3099,26.1394,26.2573,3115.7151788823,0
+XSVM.US,D,20190604,000000,26.514,26.8074,26.514,26.8074,33995.398808964,0
+XSVM.US,D,20190605,000000,26.9035,26.9035,26.5358,26.7153,3025.9163929624,0
+XSVM.US,D,20190606,000000,26.8372,26.8372,26.5914,26.741,7472.4697586794,0
+XSVM.US,D,20190607,000000,26.8174,26.9402,26.8174,26.9015,1231.9586248106,0
+XSVM.US,D,20190610,000000,26.9213,27.1295,26.8857,26.9402,9329.9929595609,0
+XSVM.US,D,20190611,000000,27.2137,27.2237,26.9739,26.9957,1625.4589226617,0
+XSVM.US,D,20190612,000000,27.0156,27.0542,26.9313,26.9908,4547.4508779865,0
+XSVM.US,D,20190613,000000,27.1008,27.293,27.1008,27.293,4063.1428190929,0
+XSVM.US,D,20190614,000000,27.3178,27.3178,27.1573,27.1741,3599.0142626532,0
+XSVM.US,D,20190617,000000,27.2326,27.2692,27.1771,27.1771,2072.4349020156,0
+XSVM.US,D,20190618,000000,27.4972,27.4972,27.3853,27.3911,5222.4552350695,0
+XSVM.US,D,20190619,000000,27.3763,27.4982,27.3634,27.4694,10412.623266213,0
+XSVM.US,D,20190620,000000,27.6548,27.6548,27.5082,27.5408,6925.6052421787,0
+XSVM.US,D,20190621,000000,27.4883,27.4883,27.3079,27.3178,6562.3741980085,0
+XSVM.US,D,20190624,000000,27.3664,27.3853,26.8708,26.8708,12856.36101338,0
+XSVM.US,D,20190625,000000,26.844,26.8927,26.6825,26.7133,2629.3891697432,0
+XSVM.US,D,20190626,000000,26.626,27.0324,26.626,26.8649,6223.3585567829,0
+XSVM.US,D,20190627,000000,27.0146,27.3763,27.0146,27.3713,5869.208288717,0
+XSVM.US,D,20190628,000000,27.5815,27.9164,27.5815,27.8283,8422.9243242581,0
+XSVM.US,D,20190701,000000,28.2058,28.2465,27.6855,27.8153,4366.8443310241,0
+XSVM.US,D,20190702,000000,27.5092,27.5725,27.3337,27.4645,6466.5215613524,0
+XSVM.US,D,20190703,000000,27.6568,27.6637,27.6568,27.6637,343.05154171631,0
+XSVM.US,D,20190705,000000,27.6291,27.8501,27.6291,27.8501,929.26608800212,0
+XSVM.US,D,20190708,000000,27.7608,27.8501,27.5725,27.6111,2038.129747844,0
+XSVM.US,D,20190709,000000,27.4417,27.5358,27.3941,27.5358,922.20326214326,0
+XSVM.US,D,20190710,000000,27.5596,27.742,27.5408,27.5884,1559.8755396865,0
+XSVM.US,D,20190711,000000,27.6111,27.6835,27.3853,27.4794,7726.7314895985,0
+XSVM.US,D,20190712,000000,27.7073,27.9184,27.7064,27.9184,1337.9010126936,0
+XSVM.US,D,20190715,000000,27.8322,27.8322,27.4804,27.6538,2292.3914787631,0
+XSVM.US,D,20190716,000000,27.7945,27.8976,27.7549,27.7886,7535.0262162865,0
+XSVM.US,D,20190717,000000,27.4417,27.5913,27.4417,27.4784,5113.4859218184,0
+XSVM.US,D,20190718,000000,27.3277,27.4992,27.3277,27.4139,2539.5903838234,0
+XSVM.US,D,20190719,000000,27.5775,27.7054,27.5725,27.5725,3492.0628996475,0
+XSVM.US,D,20190722,000000,27.4417,27.5854,27.3446,27.3446,5291.0655434127,0
+XSVM.US,D,20190723,000000,27.5785,27.6954,27.519,27.6954,4122.6723513319,0
+XSVM.US,D,20190724,000000,27.4992,28.3615,27.4992,28.3287,5617.9734831659,0
+XSVM.US,D,20190725,000000,28.2,28.3892,27.9769,27.9898,5893.4236916617,0
+XSVM.US,D,20190726,000000,28.198,28.3892,28.1732,28.3654,8231.2190509461,0
+XSVM.US,D,20190729,000000,28.2841,28.2841,28.1732,28.2356,6434.2343574262,0
+XSVM.US,D,20190730,000000,27.971,28.5032,27.971,28.4962,3074.3471988518,0
+XSVM.US,D,20190731,000000,28.8005,28.9224,28.5151,28.5647,4046.9992171298,0
+XSVM.US,D,20190801,000000,28.523,28.6201,27.7797,27.7955,4379.9610076191,0
+XSVM.US,D,20190802,000000,27.3565,27.524,27.3565,27.524,1633.5307236433,0
+XSVM.US,D,20190805,000000,26.9481,26.9481,26.4813,26.737,4745.2100020347,0
+XSVM.US,D,20190806,000000,27.0324,27.0324,26.626,26.8352,1423.6638981227,0
+XSVM.US,D,20190807,000000,26.3981,26.847,26.3981,26.847,23694.77178137,0
+XSVM.US,D,20190808,000000,27.0622,27.5616,27.0622,27.5616,1102.8098091057,0
+XSVM.US,D,20190809,000000,27.2068,27.2068,27.07,27.0829,3787.6926105971,0
+XSVM.US,D,20190812,000000,26.7301,26.8054,26.6726,26.6726,2425.5761949589,0
+XSVM.US,D,20190813,000000,27.0234,27.0294,27.0234,27.0294,753.70441665319,0
+XSVM.US,D,20190814,000000,26.4367,26.4367,26.1067,26.1969,4240.7224406872,0
+XSVM.US,D,20190815,000000,26.1186,26.1969,25.9124,26.0274,23328.513811832,0
+XSVM.US,D,20190816,000000,26.297,26.626,26.297,26.6122,11334.826528356,0
+XSVM.US,D,20190819,000000,26.853,26.9739,26.853,26.9194,4940.9511758376,0
+XSVM.US,D,20190820,000000,26.6092,26.6379,26.6092,26.6379,553.92734235957,0
+XSVM.US,D,20190821,000000,26.6915,26.8986,26.6915,26.8629,19668.961041817,0
+XSVM.US,D,20190822,000000,26.9155,27.0066,26.8262,26.9669,4249.8032167915,0
+XSVM.US,D,20190823,000000,26.7281,26.7281,25.9659,25.9719,3273.1152980227,0
+XSVM.US,D,20190826,000000,26.1523,26.2702,26.1523,26.2009,586.21454628581,0
+XSVM.US,D,20190827,000000,26.522,26.522,25.7707,25.8371,36569.294346959,0
+XSVM.US,D,20190828,000000,25.5913,26.3476,25.5913,26.2663,5218.4193345787,0
+XSVM.US,D,20190829,000000,26.7896,26.7896,26.7202,26.7826,4864.2690665127,0
+XSVM.US,D,20190830,000000,26.744,26.744,26.6072,26.6677,1177.4739681851,0
+XSVM.US,D,20190903,000000,26.5586,26.5586,26.2465,26.3524,4605.9714351028,0
+XSVM.US,D,20190904,000000,26.5586,26.5924,26.4793,26.5924,4169.0852069759,0
+XSVM.US,D,20190905,000000,27.2712,27.3813,27.2712,27.3575,2231.8529714014,0
+XSVM.US,D,20190906,000000,27.3376,27.5012,27.3376,27.3426,1976.5822653596,0
+XSVM.US,D,20190909,000000,27.8778,28.3228,27.8312,28.3219,3524.3501035737,0
+XSVM.US,D,20190910,000000,28.1732,28.9997,28.1732,28.9849,9376.4058152049,0
+XSVM.US,D,20190911,000000,29.1603,29.6231,29.1276,29.5746,3995.5414858723,0
+XSVM.US,D,20190912,000000,29.6231,29.6796,29.3357,29.6489,5266.8501404681,0
+XSVM.US,D,20190913,000000,29.9759,29.9759,29.7341,29.7341,8489.516682356,0
+XSVM.US,D,20190916,000000,29.6895,29.9561,29.6895,29.8332,17902.245601978,0
+XSVM.US,D,20190917,000000,29.4814,29.5944,29.4517,29.5518,3865.3836950447,0
+XSVM.US,D,20190918,000000,29.4913,29.4913,29.0909,29.2812,4758.3266786298,0
+XSVM.US,D,20190919,000000,29.3684,29.4447,29.0701,29.0701,10721.369653757,0
+XSVM.US,D,20190920,000000,28.9116,29.2604,28.8936,29.0087,2388.2441154191,0
+XSVM.US,D,20190923,000000,28.972,29.1861,28.972,29.1058,5225.4821604376,0
+XSVM.US,D,20190924,000000,28.967,28.967,28.7222,28.7659,4570.6573058085,0
+XSVM.US,D,20190925,000000,28.8738,29.2455,28.8738,29.2128,44419.120801526,0
+XSVM.US,D,20190926,000000,28.9611,29.0453,28.8738,29.0255,6035.6891839617,0
+XSVM.US,D,20190927,000000,29.1771,29.1861,28.8342,28.9611,8720.5719854531,0
+XSVM.US,D,20190930,000000,29.081,29.1137,28.9026,29.0335,3949.1286302283,0
+XSVM.US,D,20191001,000000,29.3594,29.4269,28.418,28.5052,4005.6312370993,0
+XSVM.US,D,20191002,000000,28.4278,28.4278,27.9968,28.1444,12751.42760062,0
+XSVM.US,D,20191003,000000,27.973,28.0631,27.6449,27.9968,19070.638794059,0
+XSVM.US,D,20191004,000000,27.9888,28.3019,27.9065,28.3019,8039.513777634,0
+XSVM.US,D,20191007,000000,28.189,28.3773,28.1008,28.2742,20873.677338315,0
+XSVM.US,D,20191008,000000,27.8847,27.9412,27.746,27.8213,11391.329135227,0
+XSVM.US,D,20191009,000000,27.9135,28.0731,27.9036,27.9135,10252.196221704,0
+XSVM.US,D,20191010,000000,28.1394,28.195,28.0066,28.0799,4008.6581624674,0
+XSVM.US,D,20191011,000000,28.199,28.9601,28.199,28.641,9949.5036848957,0
+XSVM.US,D,20191014,000000,28.3605,28.5022,28.3466,28.4824,51402.237625698,0
+XSVM.US,D,20191015,000000,28.629,28.9611,28.629,28.8203,3453.7218449851,0
+XSVM.US,D,20191016,000000,28.7311,29.1206,28.7311,28.859,9523.7161831184,0
+XSVM.US,D,20191017,000000,28.9997,29.1166,28.9997,29.1166,4800.703633783,0
+XSVM.US,D,20191018,000000,29.0285,29.0661,29.0205,29.0354,1273.3266048411,0
+XSVM.US,D,20191021,000000,29.4447,29.4824,29.3684,29.3972,4766.3984796113,0
+XSVM.US,D,20191022,000000,29.5488,29.6955,29.2555,29.5636,76663.947772614,0
+XSVM.US,D,20191023,000000,29.5776,29.7847,29.5399,29.7847,4231.641664583,0
+XSVM.US,D,20191024,000000,29.969,29.9859,29.6509,29.7886,6184.0085269978,0
+XSVM.US,D,20191025,000000,29.7787,30.0434,29.7787,30.0077,7302.9619380666,0
+XSVM.US,D,20191028,000000,30.0146,30.4151,30.0146,30.2902,23751.274388241,0
+XSVM.US,D,20191029,000000,30.2148,30.4209,30.2148,30.3565,8157.5638669893,0
+XSVM.US,D,20191030,000000,30.4914,30.4914,30.0146,30.1335,10188.630788974,0
+XSVM.US,D,20191031,000000,29.6529,29.6657,29.4913,29.6657,8309.9191105163,0
+XSVM.US,D,20191101,000000,29.9869,30.2664,29.9869,30.2227,5559.4529260496,0
+XSVM.US,D,20191104,000000,30.52,30.6886,30.5102,30.6707,6235.4662582553,0
+XSVM.US,D,20191105,000000,30.8135,31.1514,30.8135,31.0889,7871.0149321439,0
+XSVM.US,D,20191106,000000,30.9086,31.194,30.9086,30.9928,4806.7574845191,0
+XSVM.US,D,20191107,000000,31.2446,31.3397,31.0879,31.0989,7293.8811619624,0
+XSVM.US,D,20191108,000000,31.2128,31.2128,30.9868,31.0632,5388.9361303142,0
+XSVM.US,D,20191111,000000,31.0622,31.0622,30.8789,30.9958,2114.8118571688,0
+XSVM.US,D,20191112,000000,31.1474,31.2466,31.0384,31.0434,6069.9943381333,0
+XSVM.US,D,20191113,000000,31.0136,31.0136,30.7678,30.8204,14285.069787116,0
+XSVM.US,D,20191114,000000,30.8075,31.0652,30.8075,30.8759,5081.1987178922,0
+XSVM.US,D,20191115,000000,31.0246,31.1039,30.8997,30.984,5092.2974442418,0
+XSVM.US,D,20191118,000000,31.1276,31.1276,30.8223,30.9225,4948.0140016964,0
+XSVM.US,D,20191119,000000,31.0801,31.0801,30.8431,30.8431,2258.0863245915,0
+XSVM.US,D,20191120,000000,30.641,30.7064,30.3763,30.5379,9093.8927808503,0
+XSVM.US,D,20191121,000000,30.5122,30.5122,30.2902,30.4378,3172.2177857532,0
+XSVM.US,D,20191122,000000,30.5944,30.6311,30.529,30.6311,2143.0631606042,0
+XSVM.US,D,20191125,000000,30.8868,31.3159,30.8868,31.3001,6792.4205259829,0
+XSVM.US,D,20191126,000000,31.3645,31.3645,31.1782,31.1782,36664.138008492,0
+XSVM.US,D,20191127,000000,31.4032,31.4032,31.2426,31.3546,10170.469236766,0
+XSVM.US,D,20191129,000000,31.3734,31.3734,31.0851,31.0851,5020.6602105305,0
+XSVM.US,D,20191202,000000,31.0879,31.0879,30.7658,30.7827,85755.822603219,0
+XSVM.US,D,20191203,000000,30.4725,30.6143,30.2822,30.6143,19271.424843475,0
+XSVM.US,D,20191204,000000,30.966,31.0879,30.8412,30.8412,4901.6011460525,0
+XSVM.US,D,20191205,000000,30.8997,30.9413,30.8055,30.8887,6850.9410830993,0
+XSVM.US,D,20191206,000000,31.5557,31.5727,31.4408,31.4418,8944.5644626914,0
+XSVM.US,D,20191209,000000,31.5082,31.5647,31.3833,31.4785,8341.1973393198,0
+XSVM.US,D,20191210,000000,31.4052,31.4795,31.3119,31.3119,4613.0342609617,0
+XSVM.US,D,20191211,000000,31.2703,31.4795,31.2703,31.4636,18325.006178387,0
+XSVM.US,D,20191212,000000,31.4795,32.1256,31.4547,32.0662,13783.609151137,0
+XSVM.US,D,20191213,000000,32.0503,32.0503,31.5557,31.6758,12756.472476234,0
+XSVM.US,D,20191216,000000,32.2417,32.2595,31.9969,31.9969,7313.0516892936,0
+XSVM.US,D,20191217,000000,32.307,32.6133,32.307,32.5578,86149.32290107,0
+XSVM.US,D,20191218,000000,32.754,32.8284,32.5073,32.7163,14544.376393648,0
+XSVM.US,D,20191219,000000,32.9443,32.9443,32.6381,32.7173,9208.9159448375,0
+XSVM.US,D,20191220,000000,32.868,32.868,32.4577,32.531,34072.080918288,0
+XSVM.US,D,20191223,000000,32.4577,32.4577,32.3239,32.3636,8061.7112303333,0
+XSVM.US,D,20191224,000000,32.5261,32.5261,32.2882,32.3734,5451.4925879212,0
+XSVM.US,D,20191226,000000,32.3358,32.42,32.3239,32.3864,4844.0895640588,0
+XSVM.US,D,20191227,000000,32.3694,32.4012,32.2437,32.2437,1619.4050719255,0
+XSVM.US,D,20191230,000000,32.2307,32.4775,32.1178,32.3636,5006.5345588127,0
+XSVM.US,D,20191231,000000,32.4389,32.5073,32.3734,32.3734,9414.7468698673,0
+XSVM.US,D,20200102,000000,32.6609,32.6609,32.1009,32.3466,20731.411846014,0
+XSVM.US,D,20200103,000000,32.0483,32.1534,31.9621,32.1266,21668.749734998,0
+XSVM.US,D,20200106,000000,32.0573,32.096,31.8948,32.0385,14460.631458465,0
+XSVM.US,D,20200107,000000,31.7917,31.9036,31.6558,31.7322,14112.535041135,0
+XSVM.US,D,20200108,000000,31.636,31.9899,31.636,31.8204,18213.009939768,0
+XSVM.US,D,20200109,000000,31.9146,31.9522,31.6936,31.7144,8108.1240859773,0
+XSVM.US,D,20200110,000000,31.6172,31.6172,31.3972,31.5271,8185.8151704248,0
+XSVM.US,D,20200113,000000,31.5359,31.7411,31.5359,31.7411,11334.826528356,0
+XSVM.US,D,20200114,000000,31.6558,31.9433,31.6558,31.8323,14208.387677792,0
+XSVM.US,D,20200115,000000,31.9621,31.9621,31.8135,31.861,7784.2430715922,0
+XSVM.US,D,20200116,000000,32.2307,32.4676,32.2307,32.2961,21620.318929109,0
+XSVM.US,D,20200117,000000,32.4973,32.4973,32.2674,32.2971,9918.2254560921,0
+XSVM.US,D,20200121,000000,32.2427,32.2427,31.9849,31.9849,5901.4954926432,0
+XSVM.US,D,20200122,000000,31.9621,32.0721,31.9621,31.977,2433.6479959404,0
+XSVM.US,D,20200123,000000,31.8759,32.201,31.8749,32.1236,6785.3577001241,0
+XSVM.US,D,20200124,000000,31.867,31.867,31.636,31.7619,16754.03191235,0
+XSVM.US,D,20200127,000000,31.3595,31.4824,31.0206,31.3119,6051.8327859248,0
+XSVM.US,D,20200128,000000,31.3507,31.6083,31.3318,31.5349,5391.9630556822,0
+XSVM.US,D,20200129,000000,31.4834,31.6172,31.1167,31.1167,6411.0279296042,0
+XSVM.US,D,20200130,000000,30.9374,31.0691,30.7282,31.0691,19007.073361329,0
+XSVM.US,D,20200131,000000,30.8967,30.8967,30.3268,30.3695,11258.144419031,0
+XSVM.US,D,20200203,000000,30.4517,30.6727,30.4517,30.5468,11159.264857007,0
+XSVM.US,D,20200204,000000,30.6707,30.9472,30.6509,30.6509,7576.394196317,0
+XSVM.US,D,20200205,000000,30.9868,31.5221,30.9374,31.418,8290.7485831851,0
+XSVM.US,D,20200206,000000,31.6272,31.6272,30.9592,31.0691,3362.9140839425,0
+XSVM.US,D,20200207,000000,30.8233,30.8729,30.641,30.6737,147427.40902771,0
+XSVM.US,D,20200210,000000,30.6707,30.8223,30.6707,30.741,77852.520467149,0
+XSVM.US,D,20200211,000000,31.2684,31.2684,31.0879,31.1049,1442.8344254539,0
+XSVM.US,D,20200212,000000,31.3843,31.3843,31.2258,31.3457,3131.8587808454,0
+XSVM.US,D,20200213,000000,31.427,31.5033,31.2634,31.4953,9557.0123621673,0
+XSVM.US,D,20200214,000000,31.5509,31.5509,31.3071,31.3071,1755.6167134894,0
+XSVM.US,D,20200218,000000,31.1098,31.3318,30.972,31.1326,135158.27153573,0
+XSVM.US,D,20200219,000000,31.1692,31.1692,30.9572,31.1197,5411.1335830134,0
+XSVM.US,D,20200220,000000,31.2684,31.3823,31.2654,31.3635,2156.1798371993,0
+XSVM.US,D,20200221,000000,31.1593,31.188,30.9958,31.0236,2822.103418178,0
+XSVM.US,D,20200224,000000,30.1751,30.3248,30.083,30.2346,28786.060250489,0
+XSVM.US,D,20200225,000000,30.0106,30.0106,28.9611,29.079,18575.232008816,0
+XSVM.US,D,20200226,000000,28.9918,29.079,28.4298,28.4298,9992.8896151716,0
+XSVM.US,D,20200227,000000,27.9174,28.5299,27.3347,27.6389,55355.402156418,0
+XSVM.US,D,20200228,000000,26.7697,27.3971,26.7033,27.3148,13694.81934034,0
+XSVM.US,D,20200302,000000,27.3535,27.9918,27.0076,27.9918,17048.652648178,0
+XSVM.US,D,20200303,000000,28.0711,28.3189,27.2484,27.294,9408.6930191312,0
+XSVM.US,D,20200304,000000,27.6489,28.0314,27.306,28.0314,30108.826636342,0
+XSVM.US,D,20200305,000000,27.0918,27.2524,26.7697,26.8936,8636.8270502695,0
+XSVM.US,D,20200306,000000,26.3981,26.6211,25.8808,26.4278,30613.31419769,0
+XSVM.US,D,20200309,000000,24.3881,24.7628,22.9262,23.6825,53730.952208879,0
+XSVM.US,D,20200310,000000,24.3148,24.5794,23.3038,24.2266,129293.09914751,0
+XSVM.US,D,20200311,000000,23.5001,23.6865,22.4931,22.7161,39799.023714705,0
+XSVM.US,D,20200312,000000,20.8429,21.3751,20.0768,20.0956,88751.4697425,0
+XSVM.US,D,20200313,000000,20.6031,21.4922,19.723,21.4922,87229.935257477,0
+XSVM.US,D,20200316,000000,18.3186,20.1353,18.1759,19.0559,49460.969489633,0
+XSVM.US,D,20200317,000000,18.8349,19.2076,17.7744,18.6526,65870.940885145,0
+XSVM.US,D,20200318,000000,17.6119,18.2224,16.3195,16.8458,20545.760423439,0
+XSVM.US,D,20200319,000000,16.4632,18.2502,16.0044,17.8399,141749.90601231,0
+XSVM.US,D,20200320,000000,18.2502,18.3374,17.0658,17.1957,12111.737372832,0
+XSVM.US,D,20200323,000000,17.4801,17.4801,16.4355,16.6783,95261.377234129,0
+XSVM.US,D,20200324,000000,17.818,17.9717,17.4028,17.8359,16487.66247996,0
+XSVM.US,D,20200325,000000,17.8944,19.0748,17.6347,18.4355,144314.72077419,0
+XSVM.US,D,20200326,000000,19.1392,19.9242,18.8319,19.7983,165133.91345588,0
+XSVM.US,D,20200327,000000,19.4018,19.4792,18.716,18.9965,92217.299288957,0
+XSVM.US,D,20200330,000000,19.0163,19.2383,18.6089,19.1392,10014.078092748,0
+XSVM.US,D,20200331,000000,19.3245,19.4504,18.8895,19.0996,14166.010722638,0
+XSVM.US,D,20200401,000000,18.271,18.3681,17.716,17.8647,9550.9585114312,0
+XSVM.US,D,20200402,000000,17.6625,18.1848,17.5634,17.8647,7517.8736392007,0
+XSVM.US,D,20200403,000000,17.7695,17.7894,16.7903,17.0361,149838.85957095,0
+XSVM.US,D,20200406,000000,17.9033,18.4841,17.8072,18.4742,16022.524948397,0
+XSVM.US,D,20200407,000000,19.277,19.7389,18.7735,18.7735,9246.2480243773,0
+XSVM.US,D,20200408,000000,19.3057,19.8667,19.0253,19.7389,7165.7413213801,0
+XSVM.US,D,20200409,000000,20.6775,21.17,20.5228,20.9658,10808.141514309,0
+XSVM.US,D,20200413,000000,21.0054,21.0352,20.0203,20.2235,28874.850061286,0
+XSVM.US,D,20200414,000000,20.7071,20.8132,20.1561,20.3296,31472.961002226,0
+XSVM.US,D,20200415,000000,19.6903,19.6903,19.2433,19.4306,10934.263404646,0
+XSVM.US,D,20200416,000000,19.4306,19.499,18.9093,19.1492,22791.739046558,0
+XSVM.US,D,20200417,000000,19.9817,20.1749,19.9054,20.1264,197863.04848586,0
+XSVM.US,D,20200420,000000,19.5179,20.0193,19.5059,19.5932,11201.64181216,0
+XSVM.US,D,20200421,000000,18.9866,19.3632,18.9767,19.2443,8428.9781749943,0
+XSVM.US,D,20200422,000000,19.4405,19.6724,19.1958,19.1996,16931.611533945,0
+XSVM.US,D,20200423,000000,19.2959,19.8578,19.2482,19.5575,10626.525992224,0
+XSVM.US,D,20200424,000000,19.6724,19.9787,19.4792,19.8261,10261.276997808,0
+XSVM.US,D,20200427,000000,19.8866,21.0768,19.8866,20.9441,13766.456574051,0
+XSVM.US,D,20200428,000000,21.5655,21.8251,21.498,21.7488,15089.222959904,0
+XSVM.US,D,20200429,000000,22.5615,23.1582,22.3861,22.9282,34227.463087184,0
+XSVM.US,D,20200430,000000,22.6289,22.6289,22.0392,22.2076,7477.5146342929,0
+XSVM.US,D,20200501,000000,21.6249,21.6249,20.8985,21.2672,35886.218188894,0
+XSVM.US,D,20200504,000000,20.6775,21.3633,20.6388,21.0748,23073.24310579,0
+XSVM.US,D,20200505,000000,21.5655,21.6011,20.6784,20.7458,8243.3267524184,0
+XSVM.US,D,20200506,000000,21.055,21.055,20.2849,20.2849,6540.1767453092,0
+XSVM.US,D,20200507,000000,20.5614,20.8231,20.503,20.5982,12396.268357431,0
+XSVM.US,D,20200508,000000,21.1135,21.8182,21.1046,21.8182,5720.8889456808,0
+XSVM.US,D,20200511,000000,21.4515,21.6537,21.1224,21.4089,17789.240388236,0
+XSVM.US,D,20200512,000000,21.286,21.4782,20.4841,20.4911,10614.418290752,0
+XSVM.US,D,20200513,000000,20.2621,20.2721,19.3245,19.5267,11990.660358108,0
+XSVM.US,D,20200514,000000,19.0748,19.6913,18.7348,19.6913,9490.4200040695,0
+XSVM.US,D,20200515,000000,19.8766,20.1264,19.8766,19.9895,7168.7682467482,0
+XSVM.US,D,20200518,000000,20.5614,21.7398,20.5614,21.6982,5553.3990753134,0
+XSVM.US,D,20200519,000000,21.4426,21.7597,21.1601,21.17,30140.104865146,0
+XSVM.US,D,20200520,000000,21.5655,21.9916,21.5655,21.8311,26570.350881051,0
+XSVM.US,D,20200521,000000,21.9628,22.175,21.7776,22.0233,13695.828315463,0
+XSVM.US,D,20200522,000000,22.0015,22.1076,21.6735,22.0669,10438.856619402,0
+XSVM.US,D,20200526,000000,22.5903,23.3336,22.5903,23.1641,44032.683329534,0
+XSVM.US,D,20200527,000000,23.9133,24.3623,23.4416,24.3118,18240.252268081,0
+XSVM.US,D,20200528,000000,24.4654,24.4852,23.3296,23.4515,44600.736323612,0
+XSVM.US,D,20200529,000000,23.2285,23.2285,22.7627,23.1016,39031.193646335,0
+XSVM.US,D,20200601,000000,23.2087,23.5368,23.1988,23.1988,12483.040217983,0
+XSVM.US,D,20200602,000000,23.4228,23.6874,23.3832,23.5616,7017.4219783439,0
+XSVM.US,D,20200603,000000,24.1561,24.6974,24.1561,24.5923,7560.2505943539,0
+XSVM.US,D,20200604,000000,24.5516,25.1314,24.4852,25.1295,7380.6530225141,0
+XSVM.US,D,20200605,000000,27.2088,27.2088,26.2127,26.3168,151240.32601638,0
+XSVM.US,D,20200608,000000,27.0344,27.3148,26.9015,27.1633,12780.687879178,0
+XSVM.US,D,20200609,000000,26.6775,26.6775,26.1076,26.3118,17410.874717225,0
+XSVM.US,D,20200610,000000,25.6626,25.6626,25.1007,25.1007,5971.1147761092,0
+XSVM.US,D,20200611,000000,23.6775,23.8054,22.955,22.9966,17214.1245683,0
+XSVM.US,D,20200612,000000,24.1324,24.1324,23.2523,23.6022,72625.020356465,0
+XSVM.US,D,20200615,000000,22.8965,24.1611,22.8965,23.9917,8635.8180751468,0
+XSVM.US,D,20200616,000000,24.9005,25.0511,24.5338,24.731,8165.6356679709,0
+XSVM.US,D,20200617,000000,24.745,24.745,24.0333,24.0372,10212.846191919,0
+XSVM.US,D,20200618,000000,23.7508,24.2028,23.6527,23.9065,9505.5546309099,0
+XSVM.US,D,20200619,000000,24.3306,24.3306,23.3306,23.4882,17459.305523115,0
+XSVM.US,D,20200622,000000,23.6052,23.6537,23.0333,23.6537,9923.2703317056,0
+XSVM.US,D,20200623,000000,24.1106,24.1106,23.5664,23.7518,12160.168178721,0
+XSVM.US,D,20200624,000000,23.3078,23.3078,22.5199,22.6299,148143.78136482,0
+XSVM.US,D,20200625,000000,22.5883,22.9897,22.5407,22.9897,4841.0626386908,0
+XSVM.US,D,20200626,000000,22.6566,22.6566,22.2582,22.3752,2376.1364139468,0
+XSVM.US,D,20200629,000000,22.617,23.615,22.617,23.394,3265.0434970411,0
+XSVM.US,D,20200630,000000,23.4991,23.8004,23.4515,23.7637,3977.3799336638,0
+XSVM.US,D,20200701,000000,23.9253,24.0908,23.179,23.2057,15818.711973612,0
+XSVM.US,D,20200702,000000,23.9153,23.9153,23.1691,23.29,12195.482308015,0
+XSVM.US,D,20200706,000000,23.8192,23.8192,23.3148,23.5031,3486.0090489113,0
+XSVM.US,D,20200707,000000,23.1592,23.2632,22.9114,22.9401,5220.4372848241,0
+XSVM.US,D,20200708,000000,22.9471,23.0105,22.7885,23.0105,3976.3709585411,0
+XSVM.US,D,20200709,000000,22.9094,22.9094,22.0471,22.2503,11808.0358609,0
+XSVM.US,D,20200710,000000,22.3455,22.9471,22.2879,22.9154,41580.873781385,0
+XSVM.US,D,20200713,000000,23.3336,23.3901,22.7241,22.7617,19723.445698442,0
+XSVM.US,D,20200714,000000,22.6943,23.0818,22.6468,23.0808,8548.0372394723,0
+XSVM.US,D,20200715,000000,23.393,24.3515,23.393,24.285,13759.393748192,0
+XSVM.US,D,20200716,000000,24.0224,24.3703,24.0224,24.1581,64479.564190948,0
+XSVM.US,D,20200717,000000,24.1869,24.1959,23.8579,23.9738,8077.8548322964,0
+XSVM.US,D,20200720,000000,23.9351,23.9351,23.5566,23.6022,4395.0956344596,0
+XSVM.US,D,20200721,000000,24.3613,24.8965,24.3613,24.7231,18061.663671364,0
+XSVM.US,D,20200722,000000,24.7122,24.8163,24.7033,24.7498,1625.4589226617,0
+XSVM.US,D,20200723,000000,25.0492,25.3792,25.0492,25.1928,10590.202887807,0
+XSVM.US,D,20200724,000000,24.9917,25.0313,24.8143,24.8143,71137.791025613,0
+XSVM.US,D,20200727,000000,24.9243,24.9937,24.7885,24.9937,2365.0376875972,0
+XSVM.US,D,20200728,000000,24.9144,25.1503,24.9055,24.9075,5496.8964684425,0
+XSVM.US,D,20200729,000000,25.174,25.4634,25.0908,25.4634,2914.9291294659,0
+XSVM.US,D,20200730,000000,25.1919,25.1919,25.1087,25.1364,1288.4612316816,0
+XSVM.US,D,20200731,000000,24.9917,25.0115,24.4199,24.7122,11146.148180412,0
+XSVM.US,D,20200803,000000,25.0511,25.1107,24.7222,25.1107,23519.210110021,0
+XSVM.US,D,20200804,000000,25.2058,25.4873,25.2058,25.4575,1333.8651122028,0
+XSVM.US,D,20200805,000000,25.8064,26.0393,25.6796,26.0393,5501.941344056,0
+XSVM.US,D,20200806,000000,25.9332,26.0918,25.7579,25.9422,7549.1518680042,0
+XSVM.US,D,20200807,000000,25.6796,26.4853,25.6796,26.4853,208300.89613015,0
+XSVM.US,D,20200810,000000,26.7271,27.3664,26.6687,27.2167,47614.545015101,0
+XSVM.US,D,20200811,000000,27.9502,27.967,27.2217,27.2217,18859.762993416,0
+XSVM.US,D,20200812,000000,27.5993,27.736,27.2604,27.4814,15758.173466251,0
+XSVM.US,D,20200813,000000,27.289,27.3673,27.0126,27.0374,23559.569114929,0
+XSVM.US,D,20200814,000000,27.0076,27.5517,26.9125,27.3,61673.604374733,0
+XSVM.US,D,20200817,000000,27.2405,27.3287,27.2405,27.2614,10558.924659003,0
+XSVM.US,D,20200818,000000,27.289,27.289,26.8292,26.8609,16033.623674747,0
+XSVM.US,D,20200819,000000,26.9927,26.9927,26.7717,26.7717,662.89665561063,0
+XSVM.US,D,20200820,000000,26.5061,26.6161,26.4595,26.5378,4220.5429382333,0
+XSVM.US,D,20200821,000000,26.4357,26.4685,26.1018,26.178,10981.685235413,0
+XSVM.US,D,20200824,000000,26.4555,26.9293,26.4555,26.9293,8528.8667121411,0
+XSVM.US,D,20200825,000000,27.1553,27.1969,26.7658,27.0384,4279.0634953496,0
+XSVM.US,D,20200826,000000,27.1919,27.1919,26.6399,26.6468,9801.1843418595,0
+XSVM.US,D,20200827,000000,26.6983,26.9501,26.6597,26.853,15936.762062968,0
+XSVM.US,D,20200828,000000,26.965,27.0195,26.7984,27.0195,5593.7580802212,0
+XSVM.US,D,20200831,000000,27.0374,27.0374,26.6112,26.6925,5232.5449862964,0
+XSVM.US,D,20200901,000000,26.4962,27.1127,26.4962,27.1127,1428.7087737362,0
+XSVM.US,D,20200902,000000,27.0136,27.3287,27.0136,27.3287,4217.5160128652,0
+XSVM.US,D,20200903,000000,27.5032,27.5032,26.5814,26.7311,4957.0947778007,0
+XSVM.US,D,20200904,000000,27.2316,27.2316,26.3019,26.7182,10518.565654096,0
+XSVM.US,D,20200908,000000,26.0868,26.4357,26.0581,26.1156,7943.661140978,0
+XSVM.US,D,20200909,000000,26.2227,26.407,26.0968,26.2861,5484.7887669702,0
+XSVM.US,D,20200910,000000,26.3931,26.3931,25.8836,25.8836,6335.3547954021,0
+XSVM.US,D,20200911,000000,25.9322,25.9432,25.634,25.7826,5108.4410462049,0
+XSVM.US,D,20200914,000000,26.2028,26.3782,26.0968,26.3684,4160.0044308716,0
+XSVM.US,D,20200915,000000,26.6062,26.6062,26.3306,26.3514,5394.9899810503,0
+XSVM.US,D,20200916,000000,26.5309,26.7271,26.4903,26.7153,1585.0999177539,0
+XSVM.US,D,20200917,000000,26.4248,26.7955,26.4248,26.5884,2405.396692505,0
+XSVM.US,D,20200918,000000,26.635,26.7658,26.3931,26.4962,14511.0802146,0
+XSVM.US,D,20200921,000000,25.7122,25.7122,24.9253,25.2365,28795.141026593,0
+XSVM.US,D,20200922,000000,25.3693,25.4556,25.3673,25.4308,2409.4325929957,0
+XSVM.US,D,20200923,000000,25.4694,25.4694,24.6567,24.6567,568.0529940773,0
+XSVM.US,D,20200924,000000,24.8183,25.3822,24.8183,24.9154,1887.7924545624,0
+XSVM.US,D,20200925,000000,24.9253,25.1978,24.9253,25.1116,5797.5710550056,0
+XSVM.US,D,20200928,000000,26.0383,26.2365,26.0383,26.0819,4625.141962434,0
+XSVM.US,D,20200929,000000,25.9224,25.9303,25.7023,25.9303,2451.8095481489,0
+XSVM.US,D,20200930,000000,26.1493,26.4803,26.1076,26.1076,101417.13445769,0
+XSVM.US,D,20201001,000000,26.2673,26.3832,26.1156,26.3772,6002.3930049127,0
+XSVM.US,D,20201002,000000,26.3356,27.0036,26.3168,27.0036,4222.5608884787,0
+XSVM.US,D,20201005,000000,27.1424,27.6954,27.1424,27.6607,52020.73937591,0
+XSVM.US,D,20201006,000000,28.1434,28.4913,27.521,27.521,5968.0878507411,0
+XSVM.US,D,20201007,000000,28.0542,28.1345,27.9055,28.0443,3470.8744220709,0
+XSVM.US,D,20201008,000000,28.4536,28.9393,28.191,28.9254,46681.243026608,0
+XSVM.US,D,20201009,000000,29.2405,29.2405,28.9393,28.9541,10533.700280936,0
+XSVM.US,D,20201012,000000,28.851,29.1137,28.8213,29.0374,19355.169778659,0
+XSVM.US,D,20201013,000000,28.7074,28.7669,28.5497,28.7331,3105.6254276553,0
+XSVM.US,D,20201014,000000,28.8996,28.9194,28.6786,28.6786,6763.1602474248,0
+XSVM.US,D,20201015,000000,28.1722,29.298,28.1722,29.1534,13943.027220523,0
+XSVM.US,D,20201016,000000,29.079,29.084,28.8213,28.8213,6527.0600687142,0
+XSVM.US,D,20201019,000000,29.0661,29.0661,28.4368,28.4368,14292.132612975,0
+XSVM.US,D,20201020,000000,28.8213,28.9789,28.6905,28.7669,3804.845187683,0
+XSVM.US,D,20201021,000000,28.7351,28.8213,28.4705,28.5349,9875.848500939,0
+XSVM.US,D,20201022,000000,28.6786,28.8907,28.5755,28.7539,5476.7169659886,0
+XSVM.US,D,20201023,000000,28.9937,29.1038,28.629,29.0641,8461.2653789205,0
+XSVM.US,D,20201026,000000,28.4239,28.4239,27.7886,28.197,13474.862763592,0
+XSVM.US,D,20201027,000000,28.0701,28.1622,27.734,27.739,7800.3866735553,0
+XSVM.US,D,20201028,000000,26.8797,27.2187,26.6845,26.6845,9736.609934007,0
+XSVM.US,D,20201029,000000,26.9184,27.3357,26.627,27.1989,15911.537684901,0
+XSVM.US,D,20201030,000000,26.9848,27.0344,26.5388,26.6092,123618.62305747,0
+XSVM.US,D,20201102,000000,27.0879,27.3396,26.9511,27.3396,3290.2678751085,0
+XSVM.US,D,20201103,000000,28.0195,28.2494,27.8035,28.181,14742.135517697,0
+XSVM.US,D,20201104,000000,27.5973,27.8699,27.306,27.4279,7225.2708536191,0
+XSVM.US,D,20201105,000000,28.1563,28.4774,28.1563,28.42,8456.220503307,0
+XSVM.US,D,20201106,000000,28.4438,28.4438,27.7737,27.8531,5126.6025984134,0
+XSVM.US,D,20201109,000000,30.5142,30.5706,29.6747,29.6747,25562.384733478,0
+XSVM.US,D,20201110,000000,29.8917,30.741,29.8917,30.5428,17813.45579118,0
+XSVM.US,D,20201111,000000,30.7272,30.7272,29.8868,30.1306,9855.6689984851,0
+XSVM.US,D,20201112,000000,29.8818,29.8818,29.2357,29.4527,32621.174691853,0
+XSVM.US,D,20201113,000000,29.6004,30.2812,29.6004,30.1593,52259.866479989,0
+XSVM.US,D,20201116,000000,31.1841,31.4606,30.8887,31.3685,11689.985771544,0
+XSVM.US,D,20201117,000000,31.1257,31.5974,30.757,31.5637,15509.965586068,0
+XSVM.US,D,20201118,000000,31.9572,32.0137,31.2793,31.2793,8519.7859360368,0
+XSVM.US,D,20201119,000000,31.0493,31.4854,30.8154,31.422,19884.881718073,0
+XSVM.US,D,20201120,000000,31.2862,31.4002,31.2476,31.3873,7841.7546535858,0
+XSVM.US,D,20201123,000000,31.7679,32.5736,31.7074,32.3506,88899.789085536,0
+XSVM.US,D,20201124,000000,32.9721,33.545,32.8304,33.3873,97489.194305039,0
+XSVM.US,D,20201125,000000,33.3705,33.3705,32.7481,33.0404,78978.536704076,0
+XSVM.US,D,20201127,000000,33.3606,33.3606,32.6965,32.9889,32034.960145567,0
+XSVM.US,D,20201130,000000,33.0692,33.0692,31.873,31.9522,33584.745934026,0
+XSVM.US,D,20201201,000000,32.2723,32.7283,32.0493,32.3932,25347.473032345,0
+XSVM.US,D,20201202,000000,32.2427,32.6519,32.1643,32.5449,30172.392069073,0
+XSVM.US,D,20201203,000000,32.7481,33.1088,32.6807,32.8571,22183.327047573,0
+XSVM.US,D,20201204,000000,33.2337,33.8671,33.1851,33.8571,19156.401679487,0
+XSVM.US,D,20201207,000000,34.0693,34.0693,33.3804,33.6233,30578.000068395,0
+XSVM.US,D,20201208,000000,33.2922,33.9364,33.2922,33.8938,28650.857584048,0
+XSVM.US,D,20201209,000000,33.9632,34.1187,33.4577,33.8185,12606.135182952,0
+XSVM.US,D,20201210,000000,33.6034,33.9077,33.428,33.7788,18959.651530562,0
+XSVM.US,D,20201211,000000,33.6509,33.6509,33.085,33.3408,17863.904547315,0
+XSVM.US,D,20201214,000000,33.6807,33.8016,32.9523,32.9523,13978.341349817,0
+XSVM.US,D,20201215,000000,33.2822,34.1187,33.1753,34.1009,39073.570601487,0
+XSVM.US,D,20201216,000000,34.2645,34.2645,33.7224,33.9166,12317.568297861,0
+XSVM.US,D,20201217,000000,33.8869,34.2446,33.758,34.1485,17430.045244556,0
+XSVM.US,D,20201218,000000,34.1872,34.42,33.6995,33.7362,93518.877197234,0
+XSVM.US,D,20201221,000000,32.9205,33.6034,32.9205,33.4954,51798.764848917,0
+XSVM.US,D,20201222,000000,33.6123,33.7977,33.4033,33.5935,17692.378776457,0
+XSVM.US,D,20201223,000000,33.8571,34.2169,33.8571,34.1525,113277.63702497,0
+XSVM.US,D,20201224,000000,34.0603,34.1168,33.9444,34.0702,2389.2530905418,0
+XSVM.US,D,20201228,000000,34.3735,34.6956,34.2952,34.3289,16788.337066523,0
+XSVM.US,D,20201229,000000,34.2952,34.2952,33.5162,33.759,20934.215845676,0
+XSVM.US,D,20201230,000000,34.0553,34.1297,33.9642,34.0306,11359.0419313,0
+XSVM.US,D,20201231,000000,34.1197,34.1683,33.8076,34.0206,6131.5418206177,0
+XSVM.US,D,20210104,000000,34.2169,34.538,33.4567,33.8353,20193.628105619,0
+XSVM.US,D,20210105,000000,33.769,35.0267,33.769,34.6362,9767.8881628106,0
+XSVM.US,D,20210106,000000,35.542,37.1397,35.542,36.7076,43639.183031683,0
+XSVM.US,D,20210107,000000,37.0515,37.0713,36.7066,37.0713,99436.516291841,0
+XSVM.US,D,20210108,000000,37.1297,37.1297,36.1268,36.4231,25715.748952128,0
+XSVM.US,D,20210111,000000,35.9523,36.7502,35.9523,36.7502,30694.032207506,0
+XSVM.US,D,20210112,000000,36.9157,37.6748,36.9157,37.6748,15891.358182447,0
+XSVM.US,D,20210113,000000,37.4915,37.6065,37.2953,37.3429,7969.894494168,0
+XSVM.US,D,20210114,000000,37.7046,38.6967,37.7046,38.5322,50038.103259815,0
+XSVM.US,D,20210115,000000,38.6214,38.6214,37.431,37.7929,15927.681286863,0
+XSVM.US,D,20210119,000000,38.329,38.329,37.8671,38.1139,13332.597271293,0
+XSVM.US,D,20210120,000000,38.2121,38.5123,38.108,38.4004,11819.13458725,0
+XSVM.US,D,20210121,000000,38.435,38.4797,38.0743,38.329,12466.896616019,0
+XSVM.US,D,20210122,000000,37.7541,39.109,37.655,39.0932,22124.806490456,0
+XSVM.US,D,20210125,000000,39.7502,41.1744,38.8919,39.2259,53693.620129338,0
+XSVM.US,D,20210126,000000,39.4013,40.7741,39.1447,40.667,34564.460778163,0
+XSVM.US,D,20210127,000000,40.5005,44.5541,40.5005,43.6383,103106.15881309,0
+XSVM.US,D,20210128,000000,42.5759,45.5888,37.0336,40.4331,230871.66962483,0
+XSVM.US,D,20210129,000000,41.894,43.3459,40.3845,41.9723,223239.78179676,0
+XSVM.US,D,20210201,000000,41.9138,41.9822,40.0238,40.8613,32756.377358294,0
+XSVM.US,D,20210202,000000,39.557,39.8583,37.881,38.5322,40760.577006634,0
+XSVM.US,D,20210203,000000,38.996,39.1793,38.2209,38.9316,22620.2132757,0
+XSVM.US,D,20210204,000000,39.1377,39.2537,38.9048,38.9613,23732.10386091,0
+XSVM.US,D,20210205,000000,39.557,39.9078,39.1982,39.5768,28106.011017792,0
+XSVM.US,D,20210208,000000,39.9554,40.7046,39.9554,40.6571,34702.690369973,0
+XSVM.US,D,20210209,000000,40.8712,40.9366,40.0426,40.6085,33209.407188385,0
+XSVM.US,D,20210210,000000,40.9683,41.0169,40.1893,40.5788,24245.672198362,0
+XSVM.US,D,20210211,000000,40.6858,41.1249,40.1387,40.8187,21188.477576596,0
+XSVM.US,D,20210212,000000,40.9396,41.0347,40.4242,40.7661,29892.905960085,0
+XSVM.US,D,20210216,000000,41.2993,41.2993,40.5887,40.676,40552.728131359,0
+XSVM.US,D,20210217,000000,40.5501,40.667,39.99,40.4143,20863.587587088,0
+XSVM.US,D,20210218,000000,40.2676,40.2676,39.3915,39.3915,14767.359895764,0
+XSVM.US,D,20210219,000000,39.6729,40.4816,39.6353,40.4143,29669.92245797,0
+XSVM.US,D,20210222,000000,40.5005,41.2696,40.5005,40.9951,20394.414155035,0
+XSVM.US,D,20210223,000000,40.8236,40.9396,40.005,40.7542,19671.987967185,0
+XSVM.US,D,20210224,000000,41.1646,42.7998,40.9266,42.7434,32424.424542927,0
+XSVM.US,D,20210225,000000,44.1834,44.3093,41.6641,41.9525,78676.85314239,0
+XSVM.US,D,20210226,000000,42.002,42.3965,41.1646,41.8266,19328.936425468,0
+XSVM.US,D,20210301,000000,42.5759,43.5521,42.2845,43.3985,135677.89372393,0
+XSVM.US,D,20210302,000000,43.7058,43.7058,42.9862,43.006,58190.622251191,0
+XSVM.US,D,20210303,000000,43.5709,44.6116,43.3559,43.8524,91440.388444482,0
+XSVM.US,D,20210304,000000,43.902,44.4511,42.3182,43.4728,133117.11486252,0
+XSVM.US,D,20210305,000000,43.8722,44.8574,43.3053,44.8574,97220.806922402,0
+XSVM.US,D,20210308,000000,45.7524,47.8278,45.3738,47.2817,217074.9437971,0
+XSVM.US,D,20210309,000000,48.5572,48.6711,47.7395,48.3362,176206.40645234,0
+XSVM.US,D,20210310,000000,49.2312,51.3046,48.808,49.805,294504.70368784,0
+XSVM.US,D,20210311,000000,50.7405,50.8962,49.694,50.2242,188206.14758655,0
+XSVM.US,D,20210312,000000,50.1658,51.4323,50.0785,51.0131,131282.79808946,0
+XSVM.US,D,20210315,000000,51.5216,51.7535,49.3759,49.7851,149233.47449733,0
+XSVM.US,D,20210316,000000,49.7851,49.7851,47.9357,48.8505,296752.7002612,0
+XSVM.US,D,20210317,000000,48.7544,49.6038,48.581,48.7832,64246.490937606,0
+XSVM.US,D,20210318,000000,48.9576,49.9646,48.0031,48.5086,103776.11829455,0
+XSVM.US,D,20210319,000000,48.1489,49.0914,47.1756,48.2757,102747.97264453,0
+XSVM.US,D,20210322,000000,48.7554,48.7554,47.0973,47.4561,68266.247826423,0
+XSVM.US,D,20210323,000000,47.2202,47.8466,45.1508,45.6195,186595.82329073,0
+XSVM.US,D,20210324,000000,45.4531,46.0497,43.8316,43.8316,104111.09803529,0
+XSVM.US,D,20210325,000000,43.1587,46.4778,42.9733,46.4015,124539.8173445,0
+XSVM.US,D,20210326,000000,47.134,47.8961,46.4977,47.5343,260159.1905113,0
+XSVM.US,D,20210329,000000,46.9774,48.1092,46.3123,46.3916,74122.339438545,0
+XSVM.US,D,20210330,000000,46.2548,47.6801,46.2548,47.3678,30354.007591158,0
+XSVM.US,D,20210331,000000,48.0022,48.3174,47.2747,47.4462,46624.740419737,0
+XSVM.US,D,20210401,000000,47.9833,48.0706,47.0349,47.8564,83068.921851482,0
+XSVM.US,D,20210405,000000,48.4809,48.7257,47.7237,48.4135,153376.32635112,0
+XSVM.US,D,20210406,000000,48.354,48.8903,48.0408,48.0408,134022.16554758,0
+XSVM.US,D,20210407,000000,48.4233,48.4233,47.0447,47.2697,107166.2747068,0
+XSVM.US,D,20210408,000000,47.5047,47.6116,46.6007,47.2014,186542.34760923,0
+XSVM.US,D,20210409,000000,47.4947,47.4947,46.899,47.1438,100678.56466788,0
+XSVM.US,D,20210412,000000,47.1142,47.7098,46.8396,47.0349,75811.363793936,0
+XSVM.US,D,20210413,000000,47.0349,47.1924,46.1469,46.5968,136396.28401129,0
+XSVM.US,D,20210414,000000,46.5869,47.8664,46.3946,47.4164,211185.55600592,0
+XSVM.US,D,20210415,000000,47.6702,47.6702,46.7811,47.2697,64344.361524508,0
+XSVM.US,D,20210416,000000,47.3193,47.7573,47.2697,47.6018,54463.468147955,0
+XSVM.US,D,20210419,000000,47.8268,47.8961,46.9576,47.2995,67818.262871946,0
+XSVM.US,D,20210420,000000,46.9576,47.1142,45.347,45.7662,71756.292775825,0
+XSVM.US,D,20210421,000000,45.8733,46.6652,45.5116,46.6652,100654.34926493,0
+XSVM.US,D,20210422,000000,46.9774,47.1181,46.1003,46.1667,37157.52684349,0
+XSVM.US,D,20210423,000000,46.3461,47.3778,46.2648,47.2024,30906.925958394,0
+XSVM.US,D,20210426,000000,47.4462,47.7623,47.3867,47.6602,78019.001362393,0
+XSVM.US,D,20210427,000000,48.0606,48.2658,47.8346,48.0706,183402.4170274,0
+XSVM.US,D,20210428,000000,48.1191,48.4185,47.7593,48.247,45562.289615539,0
+XSVM.US,D,20210429,000000,48.8615,48.9794,48.1795,48.6077,90766.393062522,0
+XSVM.US,D,20210430,000000,48.4433,48.5284,48.0101,48.129,276343.15147933,0
+XSVM.US,D,20210503,000000,48.6959,49.1549,48.5007,48.9199,71510.102845888,0
+XSVM.US,D,20210504,000000,48.578,48.9794,48.0111,48.9794,92666.293218557,0
+XSVM.US,D,20210505,000000,49.467,49.467,49.018,49.1935,96700.175759092,0
+XSVM.US,D,20210506,000000,49.4383,49.5364,48.5344,49.5364,84775.098783959,0
+XSVM.US,D,20210507,000000,49.5364,50.0349,49.1647,50.0349,59021.008777168,0
+XSVM.US,D,20210510,000000,50.2689,50.3848,49.0765,49.0765,112109.24383289,0
+XSVM.US,D,20210511,000000,48.1489,48.8833,47.6999,48.6861,110176.04749781,0
+XSVM.US,D,20210512,000000,48.6663,48.8911,46.8109,46.9674,126589.04581869,0
+XSVM.US,D,20210513,000000,47.0349,48.6959,47.0349,48.4908,80443.568582229,0
+XSVM.US,D,20210514,000000,48.9199,49.4868,48.5879,49.4868,71467.725890735,0
+XSVM.US,D,20210517,000000,49.4185,50.0647,49.028,50.0251,149021.58972156,0
+XSVM.US,D,20210518,000000,50.0726,50.0726,49.3313,49.3313,44117.43723984,0
+XSVM.US,D,20210519,000000,48.3937,48.7455,47.7287,48.7455,57021.220083987,0
+XSVM.US,D,20210520,000000,48.8515,48.8515,48.1588,48.578,32879.472323263,0
+XSVM.US,D,20210521,000000,48.8615,49.468,48.8615,49.0686,74691.401407745,0
+XSVM.US,D,20210524,000000,49.2628,49.7703,49.0825,49.5641,50319.607319047,0
+XSVM.US,D,20210525,000000,49.8377,50.2203,49.4383,49.4482,78927.078972819,0
+XSVM.US,D,20210526,000000,50.0449,51.2748,50.0449,51.2748,98594.02206439,0
+XSVM.US,D,20210527,000000,51.5672,52.5395,51.1955,52.1529,316182.53419894,0
+XSVM.US,D,20210528,000000,52.7793,52.7793,51.1905,51.2351,117861.41100737,0
+XSVM.US,D,20210601,000000,52.026,52.8319,51.7822,52.7367,191656.84250616,0
+XSVM.US,D,20210602,000000,53.0816,53.2263,52.261,53.1976,309221.61482747,0
+XSVM.US,D,20210603,000000,52.6326,52.6326,51.5097,52.2897,76643.76827016,0
+XSVM.US,D,20210604,000000,52.6227,52.6693,51.7624,52.1241,79476.970414688,0
+XSVM.US,D,20210607,000000,52.4364,53.0152,52.3293,52.9934,226665.25233832,0
+XSVM.US,D,20210608,000000,53.2957,54.2818,52.9844,53.9211,186796.60934014,0
+XSVM.US,D,20210609,000000,54.0479,54.0479,53.0023,53.0519,127871.45319964,0
+XSVM.US,D,20210610,000000,53.0717,53.2124,50.8159,50.9031,132870.92493259,0
+XSVM.US,D,20210611,000000,51.0598,51.7139,51.0201,51.6841,148614.97274712,0
+XSVM.US,D,20210614,000000,52.0162,52.0162,50.8159,51.0894,132267.55780922,0
+XSVM.US,D,20210615,000000,51.1668,51.2351,50.3748,51.1271,159986.12237989,0
+XSVM.US,D,20210616,000000,50.9913,51.1569,50.2014,51.0399,93744.887624718,0
+XSVM.US,D,20210617,000000,50.9725,51.0746,49.2332,49.7515,87726.351017842,0
+XSVM.US,D,20210618,000000,49.1063,49.3313,48.1786,48.247,134108.93740813,0
+XSVM.US,D,20210621,000000,48.5404,49.5771,48.5404,49.4512,176308.31293973,0
+XSVM.US,D,20210622,000000,49.3531,49.6266,48.8337,49.48,121721.7498268,0
+XSVM.US,D,20210623,000000,49.6563,49.9685,49.473,49.5869,51312.438839778,0
+XSVM.US,D,20210624,000000,49.8615,50.3025,49.4412,50.2927,62820.809089238,0
+XSVM.US,D,20210625,000000,50.4096,50.7822,50.1746,50.1746,50233.844433617,0
+XSVM.US,D,20210628,000000,50.3313,50.3313,49.1568,49.48,68720.286631636,0
+XSVM.US,D,20210629,000000,49.6662,49.914,49.2352,49.3629,99605.015137331,0
+XSVM.US,D,20210630,000000,49.2352,49.7158,49.1379,49.6563,28025.293007977,0
+XSVM.US,D,20210701,000000,49.9993,50.3223,49.684,50.2143,738052.18557482,0
+XSVM.US,D,20210702,000000,50.2639,50.2985,49.4165,49.5483,293379.69642603,0
+XSVM.US,D,20210706,000000,49.4512,49.5295,47.8356,48.3342,384587.01161717,0
+XSVM.US,D,20210707,000000,48.2846,48.4055,47.57,48.021,555447.86786947,0
+XSVM.US,D,20210708,000000,47.0319,48.0904,46.573,47.5324,87149.217247661,0
+XSVM.US,D,20210709,000000,48.1885,49.0686,48.1885,49.0686,33703.804998505,0
+XSVM.US,D,20210712,000000,48.8723,49.3223,48.5444,49.2936,90256.860625562,0
+XSVM.US,D,20210713,000000,49.0587,49.0587,48.1885,48.1885,111078.07125749,0
+XSVM.US,D,20210714,000000,48.3937,48.8625,47.571,47.6592,81211.3986506,0
+XSVM.US,D,20210715,000000,47.3758,47.7811,47.0517,47.6008,51419.390202784,0
+XSVM.US,D,20210716,000000,47.9913,47.9913,46.5661,46.6712,80565.654572075,0
+XSVM.US,D,20210719,000000,45.6037,46.1706,44.9179,45.5155,118849.19765249,0
+XSVM.US,D,20210720,000000,45.6523,47.2677,45.6523,46.9744,65389.659751619,0
+XSVM.US,D,20210721,000000,47.4144,48.3342,47.4066,47.9725,44292.998911189,0
+XSVM.US,D,20210722,000000,47.7762,47.7762,46.6712,46.8961,37720.534961953,0
+XSVM.US,D,20210723,000000,47.2876,47.4066,46.7881,47.2479,43201.287828433,0
+XSVM.US,D,20210726,000000,47.3362,48.0408,47.3362,47.8158,50685.865288584,0
+XSVM.US,D,20210727,000000,47.4829,47.4927,46.9358,47.356,38451.032950785,0
+XSVM.US,D,20210728,000000,47.6206,48.0706,46.916,47.6989,106420.64209113,0
+XSVM.US,D,20210729,000000,48.0904,48.9814,48.0904,48.6672,70773.551006321,0
+XSVM.US,D,20210730,000000,48.4719,49.1181,48.0904,48.3639,86674.998939994,0
+XSVM.US,D,20210802,000000,48.5206,49.5166,48.0012,48.0408,628545.08858336,0
+XSVM.US,D,20210803,000000,48.1588,48.574,47.3362,48.4333,337039.05896017,0
+XSVM.US,D,20210804,000000,48.0904,48.1915,47.3848,47.4343,53818.733044553,0
+XSVM.US,D,20210805,000000,47.581,48.5254,47.581,48.2946,153769.82664897,0
+XSVM.US,D,20210806,000000,48.7069,49.245,48.7069,48.9715,65916.344765666,0
+XSVM.US,D,20210809,000000,48.805,49.022,48.4085,48.6385,41840.180387917,0
+XSVM.US,D,20210810,000000,48.7267,49.5811,48.4035,49.5295,46633.821195842,0
+XSVM.US,D,20210811,000000,49.5196,50.145,49.3431,50.145,23003.623822324,0
+XSVM.US,D,20210812,000000,50.1945,50.2321,49.4532,49.9497,64122.386997515,0
+XSVM.US,D,20210813,000000,50.0091,50.0091,49.3233,49.4512,29650.751930639,0
+XSVM.US,D,20210816,000000,49.1379,49.4512,48.5502,49.3134,25561.375758356,0
+XSVM.US,D,20210817,000000,48.795,48.8436,47.794,48.3837,55562.24205657,0
+XSVM.US,D,20210818,000000,48.2946,48.7832,47.8951,47.915,55663.139568839,0
+XSVM.US,D,20210819,000000,47.3461,47.7573,46.908,47.2182,33672.526769702,0
+XSVM.US,D,20210820,000000,47.1904,48.1191,47.1806,48.1191,44350.510493182,0
+XSVM.US,D,20210823,000000,48.5592,48.7366,48.2202,48.6087,29374.292747021,0
+XSVM.US,D,20210824,000000,48.8149,49.4204,48.8149,49.255,32854.247945196,0
+XSVM.US,D,20210825,000000,49.3333,49.8119,49.0983,49.4512,52045.963753978,0
+XSVM.US,D,20210826,000000,49.4214,49.4214,48.7267,48.8248,45159.708541584,0
+XSVM.US,D,20210827,000000,48.8723,50.3125,48.8723,50.2242,165085.48264999,0
+XSVM.US,D,20210830,000000,50.4879,50.4879,49.6266,49.7544,317866.51367872,0
+XSVM.US,D,20210831,000000,49.7733,49.8902,49.2936,49.696,214837.03697496,0
+XSVM.US,D,20210901,000000,50.0289,50.135,49.359,49.9497,139525.11586676,0
+XSVM.US,D,20210902,000000,50.2927,50.4581,49.9497,49.9993,98450.747596967,0
+XSVM.US,D,20210903,000000,50.0865,50.0865,49.4512,49.7058,93099.143546193,0
+XSVM.US,D,20210907,000000,49.8317,49.9497,49.1667,49.1667,109582.77012566,0
+XSVM.US,D,20210908,000000,49.0587,49.0686,48.2193,48.5404,94313.949593918,0
+XSVM.US,D,20210909,000000,48.4631,49.0696,48.2678,48.6187,68547.751885655,0
+XSVM.US,D,20210910,000000,49.1568,49.2252,48.354,48.3937,92364.609656871,0
+XSVM.US,D,20210913,000000,48.8149,48.8149,48.1786,48.7267,44918.56348726,0
+XSVM.US,D,20210914,000000,49.02,49.02,47.7277,47.9625,43624.048404842,0
+XSVM.US,D,20210915,000000,47.9725,48.7168,47.9625,48.6672,57075.704740612,0
+XSVM.US,D,20210916,000000,48.6473,48.8436,48.3312,48.5017,40466.965245929,0
+XSVM.US,D,20210917,000000,48.5206,48.8248,48.2083,48.6969,80513.187865695,0
+XSVM.US,D,20210920,000000,47.6166,47.8386,46.9486,47.6959,69404.371764823,0
+XSVM.US,D,20210921,000000,47.9705,48.1865,47.1458,47.6364,38287.578980908,0
+XSVM.US,D,20210922,000000,48.0388,48.9427,48.0388,48.5096,34365.692678993,0
+XSVM.US,D,20210923,000000,48.8931,49.7971,48.807,49.4135,110568.53882054,0
+XSVM.US,D,20210924,000000,49.0795,49.8139,49.0795,49.4532,119761.31116341,0
+XSVM.US,D,20210927,000000,49.6692,51.2302,49.6692,50.8189,82776.3190659,0
+XSVM.US,D,20210928,000000,50.7297,51.1112,50.1806,50.3174,186430.3513706,0
+XSVM.US,D,20210929,000000,50.5335,50.6901,50.1063,50.5632,62407.129288933,0
+XSVM.US,D,20210930,000000,50.6405,50.6405,49.4333,49.4333,59984.580019342,0
+XSVM.US,D,20211001,000000,49.6692,50.8258,49.473,50.474,401510.55135014,0
+XSVM.US,D,20211004,000000,50.474,50.809,50.1796,50.5433,228340.15104199,0
+XSVM.US,D,20211005,000000,50.7595,51.0924,50.4204,50.7991,81902.546609647,0
+XSVM.US,D,20211006,000000,50.249,50.4938,49.4333,50.2975,83209.169393536,0
+XSVM.US,D,20211007,000000,50.7099,51.5354,50.6118,51.2103,76460.134797829,0
+XSVM.US,D,20211008,000000,51.2798,51.4661,51.0439,51.0439,49327.784773437,0
+XSVM.US,D,20211011,000000,51.2203,51.5542,50.7693,50.7693,51891.590560205,0
+XSVM.US,D,20211012,000000,50.8962,51.1697,50.7099,50.9655,51400.219675453,0
+XSVM.US,D,20211013,000000,50.9953,50.9953,50.1608,50.8189,76838.50046884,0
+XSVM.US,D,20211014,000000,51.368,51.4066,51.1152,51.2698,142711.45930423,0
+XSVM.US,D,20211015,000000,51.8001,52.0459,51.0538,51.0538,123504.60886861,0
+XSVM.US,D,20211018,000000,50.8278,51.3868,50.8278,51.3492,111371.6830182,0
+XSVM.US,D,20211019,000000,51.6237,51.6237,50.9289,51.1817,84480.478048132,0
+XSVM.US,D,20211020,000000,51.2599,51.9964,51.1222,51.8199,59083.565234775,0
+XSVM.US,D,20211021,000000,51.8001,52.3204,51.6743,52.1241,65369.480249165,0
+XSVM.US,D,20211022,000000,52.1727,52.4017,51.8695,52.1341,57334.002372023,0
+XSVM.US,D,20211025,000000,52.2124,52.9102,52.2124,52.9002,193840.26467168,0
+XSVM.US,D,20211026,000000,52.9973,52.9973,51.8199,51.8298,103984.97614495,0
+XSVM.US,D,20211027,000000,51.6921,51.6921,50.6366,50.6702,80211.504304009,0
+XSVM.US,D,20211028,000000,51.0043,51.6138,51.0043,51.6138,42939.963271655,0
+XSVM.US,D,20211029,000000,51.6921,51.9369,51.3868,51.6525,71505.057970274,0
+XSVM.US,D,20211101,000000,51.9666,53.1758,51.9666,53.1361,103296.85511127,0
+XSVM.US,D,20211102,000000,53.2827,53.2827,52.6059,52.9002,308434.61423177,0
+XSVM.US,D,20211103,000000,53.1163,54.8339,53.0965,54.5296,191342.04226789,0
+XSVM.US,D,20211104,000000,54.8052,55.0598,54.1867,54.4176,135289.43830168,0
+XSVM.US,D,20211105,000000,55.1193,55.6743,55.04,55.5028,138602.91260461,0
+XSVM.US,D,20211108,000000,55.8854,56.1402,55.483,55.6495,148902.53065708,0
+XSVM.US,D,20211109,000000,55.5801,55.7675,55.2858,55.5901,125862.58373035,0
+XSVM.US,D,20211110,000000,55.5227,55.8457,54.7952,54.9914,93570.334928492,0
+XSVM.US,D,20211111,000000,55.2274,55.8249,55.0499,55.5603,202020.02599136,0
+XSVM.US,D,20211112,000000,55.7774,55.7774,55.2759,55.3741,96587.17054535,0
+XSVM.US,D,20211115,000000,55.6991,55.8359,55.0598,55.267,99964.21028101,0
+XSVM.US,D,20211116,000000,55.267,55.4632,54.8933,55.2759,102759.07137087,0
+XSVM.US,D,20211117,000000,55.1778,55.1778,54.1867,54.5296,124849.57270716,0
+XSVM.US,D,20211118,000000,54.7466,54.9231,54.1094,54.6089,141149.5658143,0
+XSVM.US,D,20211119,000000,54.1371,54.48,53.8526,53.9111,87802.024152044,0
+XSVM.US,D,20211122,000000,54.4127,55.2858,54.2263,54.6475,178614.83007021,0
+XSVM.US,D,20211123,000000,54.7169,54.9439,54.3136,54.6475,91180.072862827,0
+XSVM.US,D,20211124,000000,54.2937,54.4899,54.0786,54.2937,63431.239038468,0
+XSVM.US,D,20211126,000000,52.7327,52.7327,51.4165,52.3601,114174.61590905,0
+XSVM.US,D,20211129,000000,53.2629,53.2629,51.7317,52.1827,78021.019312638,0
+XSVM.US,D,20211130,000000,51.5542,51.7159,50.1261,50.6405,194234.77394465,0
+XSVM.US,D,20211201,000000,51.7604,52.1163,49.8268,49.8457,361379.57482007,0
+XSVM.US,D,20211202,000000,50.0815,51.7822,50.0251,51.476,373144.22475069,0
+XSVM.US,D,20211203,000000,51.9369,51.9369,50.691,51.1222,134885.84825261,0
+XSVM.US,D,20211206,000000,51.7506,52.6643,51.5256,52.1341,91093.301002276,0
+XSVM.US,D,20211207,000000,52.8804,53.2431,52.5563,52.7327,140486.66915869,0
+XSVM.US,D,20211208,000000,52.9587,53.2233,52.7129,52.8507,55570.313857551,0
+XSVM.US,D,20211209,000000,52.4968,52.6147,52.2223,52.2223,35874.110487421,0
+XSVM.US,D,20211210,000000,52.6544,52.693,51.8497,52.3699,71854.163362726,0
+XSVM.US,D,20211213,000000,52.3105,52.3105,51.1122,51.2203,62011.611040837,0
+XSVM.US,D,20211214,000000,50.9755,51.7506,50.809,50.9359,91180.072862827,0
+XSVM.US,D,20211215,000000,50.9755,51.7902,50.2183,51.6038,72251.699561068,0
+XSVM.US,D,20211216,000000,52.1727,52.2708,50.8378,50.9854,114273.49547107,0
+XSVM.US,D,20211217,000000,50.7297,51.4066,50.3095,50.7297,112203.0785193,0
+XSVM.US,D,20211220,000000,49.9695,50.0091,48.7158,49.6236,210646.76329041,0
+XSVM.US,D,20211221,000000,50.0974,51.1837,50.0974,51.0954,305549.95435598,0
+XSVM.US,D,20211222,000000,51.036,51.7763,50.8724,51.7763,48791.010008163,0
+XSVM.US,D,20211223,000000,51.9735,52.4274,51.9735,52.2005,76613.499016479,0
+XSVM.US,D,20211227,000000,52.2897,52.9706,51.9141,52.9508,101343.47927374,0
+XSVM.US,D,20211228,000000,52.922,53.4641,52.7337,53.0201,109066.17486284,0
+XSVM.US,D,20211229,000000,53.0301,53.3462,52.9805,53.1976,65241.340408583,0
+XSVM.US,D,20211230,000000,53.3363,53.7803,53.0597,53.0597,77301.620050157,0
+XSVM.US,D,20211231,000000,53.0796,53.4255,52.8229,53.2074,88695.976110752,0
+XSVM.US,D,20220103,000000,53.5237,54.7972,53.5237,54.0271,234844.00468288,0
+XSVM.US,D,20220104,000000,54.3334,55.2512,54.2937,54.8269,231627.39199173,0
+XSVM.US,D,20220105,000000,54.9855,55.3701,53.9201,53.9775,214303.28913506,0
+XSVM.US,D,20220106,000000,54.2838,54.8963,53.929,54.59,234279.98758929,0
+XSVM.US,D,20220107,000000,54.6297,54.9716,54.2055,54.4225,151580.35063272,0
+XSVM.US,D,20220110,000000,54.2155,54.3482,53.6188,54.2343,243156.95071877,0
+XSVM.US,D,20220111,000000,54.3631,54.6,53.6426,54.4622,123628.7128087,0
+XSVM.US,D,20220112,000000,54.6595,54.9459,53.9488,54.4523,377224.52014687,0
+XSVM.US,D,20220113,000000,54.6991,55.3284,54.5326,54.709,130942.77347311,0
+XSVM.US,D,20220114,000000,54.2155,54.8071,54.0568,54.7576,161815.39427734,0
+XSVM.US,D,20220118,000000,54.4721,54.5702,53.7209,53.7902,171738.66460904,0
+XSVM.US,D,20220119,000000,54.2253,54.2253,52.7931,52.8625,418264.58326249,0
+XSVM.US,D,20220120,000000,53.0796,53.484,51.3026,51.4205,305425.85041589,0
+XSVM.US,D,20220121,000000,51.1242,52.0508,50.5127,50.5523,277689.124293,0
+XSVM.US,D,20220124,000000,49.9398,51.8655,49.3669,51.7763,229216.95042361,0
+XSVM.US,D,20220125,000000,51.1638,52.2203,50.2659,51.7962,205241.68355813,0
+XSVM.US,D,20220126,000000,52.3491,52.7684,50.3541,50.9765,282557.42926001,0
+XSVM.US,D,20220127,000000,51.3224,51.9547,49.7921,50.0974,291276.99227034,0
+XSVM.US,D,20220128,000000,50.0974,50.6108,49.0805,50.6008,221511.40741159,0
+XSVM.US,D,20220131,000000,50.3541,51.4205,50.2262,51.4205,185687.74568031,0
+XSVM.US,D,20220201,000000,51.4998,52.1807,50.9269,52.1321,140361.55624347,0
+XSVM.US,D,20220202,000000,52.2005,52.2203,51.2371,51.8754,331596.64714835,0
+XSVM.US,D,20220203,000000,51.4998,52.4086,51.2005,51.3026,215502.96055594,0
+XSVM.US,D,20220204,000000,51.2629,51.4601,50.2787,51.1142,124456.07240931,0
+XSVM.US,D,20220207,000000,51.1539,51.6951,51.0161,51.3224,174238.90496309,0
+XSVM.US,D,20220208,000000,51.3224,52.5959,51.3224,52.5365,89238.804726761,0
+XSVM.US,D,20220209,000000,52.8725,53.1034,52.5563,52.7634,144990.73410639,0
+XSVM.US,D,20220210,000000,52.2005,53.2005,51.924,52.2005,122963.79820284,0
+XSVM.US,D,20220211,000000,52.2302,52.8824,51.7535,52.2104,104753.81518845,0
+XSVM.US,D,20220214,000000,52.2402,52.6505,51.7506,52.0032,110233.5590798,0
+XSVM.US,D,20220215,000000,52.4572,53.3393,52.4473,53.2669,117486.07226173,0
+XSVM.US,D,20220216,000000,53.1588,53.6029,52.9904,53.4453,103533.9642651,0
+XSVM.US,D,20220217,000000,53.0895,53.1956,52.1906,52.4473,105066.59747648,0
+XSVM.US,D,20220218,000000,52.2698,53.0796,52.2698,52.487,144662.81719152,0
+XSVM.US,D,20220222,000000,52.3293,52.5266,51.2926,51.5494,127901.72245331,0
+XSVM.US,D,20220223,000000,51.9537,52.1023,50.4929,50.6504,241812.99585533,0
+XSVM.US,D,20220224,000000,49.4363,51.0608,49.0408,50.9369,196905.53109442,0
+XSVM.US,D,20220225,000000,51.1341,52.5771,51.1291,52.4274,116232.92515935,0
+XSVM.US,D,20220228,000000,51.8358,52.5256,51.7763,52.4175,98184.378164576,0
+XSVM.US,D,20220301,000000,52.4274,52.5157,50.9369,51.3521,122561.21712889,0
+XSVM.US,D,20220302,000000,51.7962,53.4066,51.7962,53.2074,97279.327479519,0
+XSVM.US,D,20220303,000000,53.484,53.484,52.6306,53.2174,155992.59884426,0
+XSVM.US,D,20220304,000000,52.6742,52.7436,52.0726,52.7436,111363.61121722,0
+XSVM.US,D,20220307,000000,52.7931,52.93,51.026,51.1142,255516.89597178,0
+XSVM.US,D,20220308,000000,51.2728,52.4562,51.2431,51.4205,662934.9966653,0
+XSVM.US,D,20220309,000000,52.1906,52.696,52.023,52.3689,116714.20629287,0
+XSVM.US,D,20220310,000000,51.8655,52.7833,51.7862,52.704,166681.6812941,0
+XSVM.US,D,20220311,000000,53.0399,53.3165,52.4374,52.5266,252861.27344885,0
+XSVM.US,D,20220314,000000,52.8329,52.9706,51.9537,52.2897,128112.59825396,0
+XSVM.US,D,20220315,000000,52.3888,52.6554,51.9141,52.5068,273530.12883726,0
+XSVM.US,D,20220316,000000,53.0201,53.9687,52.7931,53.9687,111556.32546565,0
+XSVM.US,D,20220317,000000,53.8001,54.4711,53.6128,54.4127,421725.36793333,0
+XSVM.US,D,20220318,000000,54.2937,54.6595,53.6594,54.6198,79765.537299778,0
+XSVM.US,D,20220321,000000,54.7586,55.4019,54.2917,54.5405,151782.14565726,0
+XSVM.US,D,20220322,000000,54.9667,55.5018,54.2679,54.6693,180751.83938008,0
+XSVM.US,D,20220323,000000,54.4909,54.6498,53.6584,53.6683,91990.279886352,0
+XSVM.US,D,20220324,000000,53.8864,54.276,53.4748,54.1738,81123.617814926,0
+XSVM.US,D,20220325,000000,54.3026,54.9072,54.2665,54.8973,151758.93922943,0
+XSVM.US,D,20220328,000000,54.6793,54.7387,53.7972,54.2233,96850.513052373,0
+XSVM.US,D,20220329,000000,54.5604,55.3235,54.4909,55.1351,332700.46593258,0
+XSVM.US,D,20220330,000000,55.1946,55.2648,53.8666,54.0152,165494.11757469,0
+XSVM.US,D,20220331,000000,53.8666,54.2828,53.3313,53.3908,77040.295493379,0
+XSVM.US,D,20220401,000000,53.6188,54.0035,52.9875,53.4899,127074.36285271,0
+XSVM.US,D,20220404,000000,53.589,53.589,52.6493,53.2223,133131.24051424,0
+XSVM.US,D,20220405,000000,53.1628,53.6683,51.6663,51.7952,243290.13543496,0
+XSVM.US,D,20220406,000000,51.4285,51.5474,50.913,51.0914,182539.7432975,0
+XSVM.US,D,20220407,000000,51.1905,51.3194,50.1876,50.8635,180137.37353036,0
+XSVM.US,D,20220408,000000,50.8635,51.4879,50.6256,50.9923,102841.80733093,0
+XSVM.US,D,20220411,000000,50.8536,51.9735,50.8536,51.0617,133872.83722942,0
+XSVM.US,D,20220412,000000,51.5572,52.3898,51.2798,51.4581,394246.93944186,0
+XSVM.US,D,20220413,000000,51.4978,52.5484,51.4483,52.4394,79963.296423827,0
+XSVM.US,D,20220414,000000,52.4592,52.8804,52.2391,52.2708,114307.80062525,0
+XSVM.US,D,20220418,000000,52.2708,52.7315,52.2213,52.4492,105911.10965418,0
+XSVM.US,D,20220419,000000,52.4492,53.6219,52.4492,53.48,83178.900139855,0
+XSVM.US,D,20220420,000000,53.8468,54.3126,53.7169,53.9855,84176.776536201,0
+XSVM.US,D,20220421,000000,54.3621,54.59,52.7071,52.9646,296105.94720755,0
+XSVM.US,D,20220422,000000,52.7664,52.7664,51.2698,51.359,119688.66495458,0
+XSVM.US,D,20220425,000000,50.804,51.1905,49.7039,51.0716,300594.87752842,0
+XSVM.US,D,20220426,000000,50.7347,50.8436,49.7138,49.7138,158360.66345723,0
+XSVM.US,D,20220427,000000,49.7832,50.3481,49.466,49.684,230144.19856137,0
+XSVM.US,D,20220428,000000,50.1896,51.0914,49.3174,50.804,166739.19287609,0
+XSVM.US,D,20220429,000000,50.6454,50.9923,49.4858,49.5651,125918.07736209,0
+XSVM.US,D,20220502,000000,49.5057,50.2094,48.8515,49.8625,382092.82511387,0
+XSVM.US,D,20220503,000000,49.8327,51.2005,49.8327,51.032,329077.23626698,0
+XSVM.US,D,20220504,000000,51.0121,52.1519,50.4571,52.0726,219027.31065952,0
+XSVM.US,D,20220505,000000,51.6563,51.696,49.8724,50.5167,103893.15940879,0
+XSVM.US,D,20220506,000000,50.2787,50.5414,49.3736,49.922,222891.68537943,0
+XSVM.US,D,20220509,000000,49.2678,49.694,48.4848,48.6731,285709.4675433,0
+XSVM.US,D,20220510,000000,49.1786,49.3471,47.2757,48.1776,248056.53391457,0
+XSVM.US,D,20220511,000000,48.3164,49.3075,47.6325,47.7019,138726.00756958,0
+XSVM.US,D,20220512,000000,47.4343,48.2371,47.0467,47.9992,164413.50521828,0
+XSVM.US,D,20220513,000000,48.5642,49.6048,48.5642,49.1093,102513.89041606,0
+XSVM.US,D,20220516,000000,49.02,49.6343,48.693,49.1984,218028.42528805,0
+XSVM.US,D,20220517,000000,50.1301,50.9199,49.9516,50.8932,94361.371424685,0
+XSVM.US,D,20220518,000000,50.3878,50.5799,49.0552,49.3075,108353.83842622,0
+XSVM.US,D,20220519,000000,48.8317,49.5156,48.4898,48.9111,135622.40009218,0
+XSVM.US,D,20220520,000000,49.3669,49.4264,47.2036,48.1182,116662.74856161,0
+XSVM.US,D,20220523,000000,48.6435,49.2322,48.2073,48.8317,102941.69586809,0
+XSVM.US,D,20220524,000000,48.3659,48.465,47.0379,48.1479,231518.42267848,0
+XSVM.US,D,20220525,000000,47.9497,49.6068,47.9497,49.2876,84906.26554991,0
+XSVM.US,D,20220526,000000,49.7238,50.531,49.7238,50.3085,117591.00567449,0
+XSVM.US,D,20220527,000000,50.6256,51.0947,50.4572,51.0518,475617.75616185,0
+XSVM.US,D,20220531,000000,50.7743,51.0121,50.2986,50.5067,388271.78876526,0
+XSVM.US,D,20220601,000000,50.7347,50.913,49.6444,50.4274,252053.08437556,0
+XSVM.US,D,20220602,000000,50.4373,51.3094,50.389,51.2996,172912.10267674,0
+XSVM.US,D,20220603,000000,50.8635,51.1311,50.5959,50.913,159002.37163526,0
+XSVM.US,D,20220606,000000,51.3094,51.7852,50.9679,51.5276,99799.747336011,0
+XSVM.US,D,20220607,000000,51.0914,52.2907,50.9626,52.2907,72922.668017661,0
+XSVM.US,D,20220608,000000,51.9438,51.9438,50.8338,51.032,95423.822228882,0
+XSVM.US,D,20220609,000000,50.814,50.8733,50.026,50.0507,49770.7248523,0
+XSVM.US,D,20220610,000000,49.248,49.4462,48.2988,48.4948,87641.597107536,0
+XSVM.US,D,20220613,000000,47.1766,47.2724,45.7888,45.9278,246441.16474314,0
+XSVM.US,D,20220614,000000,46.3143,46.7108,45.9674,46.3639,109296.22119082,0
+XSVM.US,D,20220615,000000,46.8594,47.1069,45.7303,46.4729,146003.74512958,0
+XSVM.US,D,20220616,000000,45.4421,45.5116,43.4799,43.7771,456608.66485027,0
+XSVM.US,D,20220617,000000,43.906,44.4609,43.2716,43.6978,111873.14365418,0
+XSVM.US,D,20220621,000000,44.5095,44.9677,43.9522,44.39,292924.00021507,0
+XSVM.US,D,20220622,000000,43.7327,44.4099,43.6331,44.1111,102270.02680428,0
+XSVM.US,D,20220623,000000,44.2406,44.2705,43.4508,44.0315,101377.42193835,0
+XSVM.US,D,20220624,000000,44.4398,45.5354,44.3302,45.3362,151214.69429525,0
+XSVM.US,D,20220627,000000,45.5354,46.0224,45.366,45.6449,67008.620407667,0
+XSVM.US,D,20220628,000000,46.0732,46.5013,45.0772,45.0772,128848.36584367,0
+XSVM.US,D,20220629,000000,45.1469,45.2067,44.0912,44.4498,84471.144398949,0
+XSVM.US,D,20220630,000000,43.7924,44.7336,43.5136,44.2306,84989.236762076,0
+XSVM.US,D,20220701,000000,44.151,44.86,43.648,44.7685,76251.950436631,0
+XSVM.US,D,20220705,000000,44.0115,44.6091,43.3344,44.5992,142921.20026535,0
+XSVM.US,D,20220706,000000,44.4498,44.4996,43.2877,43.8422,87582.710742612,0
+XSVM.US,D,20220707,000000,44.2705,44.888,44.2705,44.6191,46638.353231085,0
+XSVM.US,D,20220708,000000,44.6091,44.9532,44.2207,44.629,107706.98445221,0
+XSVM.US,D,20220711,000000,44.3004,44.5294,44.1211,44.1908,90860.950210846,0
+XSVM.US,D,20220712,000000,43.9916,44.9368,43.9916,44.3701,123343.13245797,0
+XSVM.US,D,20220713,000000,43.8223,44.5494,43.6231,44.4,112977.26897556,0
+XSVM.US,D,20220714,000000,43.643,43.8834,43.2068,43.8123,93280.722682039,0
+XSVM.US,D,20220715,000000,44.4099,45.0274,43.9617,44.9179,56164.826760827,0
+XSVM.US,D,20220718,000000,45.376,45.9138,45.0872,45.2465,165626.89929587,0
+XSVM.US,D,20220719,000000,45.7644,47.1389,45.7644,46.9994,263377.67469233,0
+XSVM.US,D,20220720,000000,46.8401,47.6866,46.6609,47.6169,96486.670192628,0
+XSVM.US,D,20220721,000000,47.2882,47.2882,46.4916,47.2384,96279.834869364,0
+XSVM.US,D,20220722,000000,47.3679,47.5123,46.5094,46.86,63218.31290611,0
+XSVM.US,D,20220725,000000,46.9994,47.4177,46.9994,47.2882,60509.372604335,0
+XSVM.US,D,20220726,000000,47.1289,47.338,46.9197,47.0193,50597.341967149,0
+XSVM.US,D,20220727,000000,47.3082,48.2642,47.0901,48.0651,98454.617928536,0
+XSVM.US,D,20220728,000000,48.0352,48.4236,47.4778,48.3539,194396.08627392,0
+XSVM.US,D,20220729,000000,48.4834,48.8613,48.3369,48.7224,59136.829464035,0
+XSVM.US,D,20220801,000000,48.3738,49.2702,48.0352,48.9714,82068.4408622,0
+XSVM.US,D,20220802,000000,48.8021,48.9937,48.3938,48.4137,180705.79679478,0
+XSVM.US,D,20220803,000000,48.7921,49.1507,48.5363,49.0212,54992.090559021,0
+XSVM.US,D,20220804,000000,49.0312,49.0312,48.2146,48.3041,155349.39265059,0
+XSVM.US,D,20220805,000000,47.8559,48.593,47.8559,48.4934,133967.03806697,0
+XSVM.US,D,20220808,000000,48.7424,49.3771,48.7138,48.8619,132561.36111275,0
+XSVM.US,D,20220809,000000,48.8021,48.832,48.0107,48.2543,100350.2737068,0
+XSVM.US,D,20220810,000000,49.0611,49.4438,48.9415,49.2702,121284.819775,0
+XSVM.US,D,20220811,000000,49.7084,50.2153,49.6666,49.6985,153543.09776442,0
+XSVM.US,D,20220812,000000,49.9873,50.4355,49.6675,50.4355,78337.372603713,0
+XSVM.US,D,20220815,000000,49.9873,50.3857,49.7582,50.3857,46848.200719251,0
+XSVM.US,D,20220816,000000,50.2861,51.1426,50.2861,50.8438,60575.640232176,0
+XSVM.US,D,20220817,000000,50.3757,50.5311,49.9126,50.2961,51952.816173004,0
+XSVM.US,D,20220818,000000,50.306,50.8239,50.2014,50.7841,46242.755573969,0
+XSVM.US,D,20220819,000000,50.306,50.3292,49.8279,50.0072,237235.09550874,0
+XSVM.US,D,20220822,000000,49.4694,49.4694,48.9167,49.0212,153331.24216632,0
+XSVM.US,D,20220823,000000,49.1507,49.5889,49.0909,49.1507,67143.163773286,0
+XSVM.US,D,20220824,000000,49.1009,49.1009,48.7059,48.8021,53623.563638591,0
+XSVM.US,D,20220825,000000,48.9415,49.9773,48.9415,49.9574,59167.955168022,0
+XSVM.US,D,20220826,000000,49.9773,50.062,48.6155,48.6726,74553.08943196,0
+XSVM.US,D,20220829,000000,48.2942,48.7025,48.1696,48.2842,81822.447395212,0
+XSVM.US,D,20220830,000000,48.2842,48.2842,47.0492,47.2783,132071.38228871,0
+XSVM.US,D,20220831,000000,47.358,47.3978,46.5512,46.5911,49010.935118815,0
+XSVM.US,D,20220901,000000,46.2624,46.2624,45.5338,45.9337,68480.564989729,0
+XSVM.US,D,20220902,000000,46.5413,46.5512,45.3965,45.615,59162.934893185,0
+XSVM.US,D,20220906,000000,45.8441,45.8441,44.6589,44.8979,129112.43230007,0
+XSVM.US,D,20220907,000000,44.7685,45.4258,44.6159,45.4059,275916.31312397,0
+XSVM.US,D,20220908,000000,45.0573,45.4457,44.6888,45.3959,92661.220767215,0
+XSVM.US,D,20220909,000000,45.7843,46.352,45.7843,46.2524,54982.050009348,0
+XSVM.US,D,20220912,000000,46.611,46.9982,46.4915,46.7604,51532.117141705,0
+XSVM.US,D,20220913,000000,45.7744,45.9636,44.7386,44.9378,98133.320339,0
+XSVM.US,D,20220914,000000,44.9876,45.0441,44.3402,44.7087,79032.178641085,0
+XSVM.US,D,20220915,000000,44.4697,45.2199,44.4597,44.5992,82015.225948933,0
+XSVM.US,D,20220916,000000,44.0514,44.4,43.7725,44.39,145870.10970431,0
+XSVM.US,D,20220919,000000,43.92,45.14,43.92,45.0789,111111,0
+XSVM.US,D,20220920,000000,44.65,44.65,44.0696,44.46,41994,0
+XSVM.US,D,20220921,000000,44.73,45.02,43.94,43.97,61411,0
+XSVM.US,D,20220922,000000,43.95,43.95,43.065,43.15,339075,0
+XSVM.US,D,20220923,000000,42.53,42.53,41.51,42.02,147495,0
+XSVM.US,D,20220926,000000,41.75,42.365,41.22,41.36,156441,0
+XSVM.US,D,20220927,000000,41.82,42.11,41.01,41.33,117118,0
+XSVM.US,D,20220928,000000,41.59,42.7,41.43,42.45,257321,0
+XSVM.US,D,20220929,000000,41.92,41.92,41.0052,41.39,132539,0
+XSVM.US,D,20220930,000000,41.29,42.085,41.16,41.2,102512,0
+XSVM.US,D,20221003,000000,41.67,42.495,41.2235,42.21,105526,0
+XSVM.US,D,20221004,000000,42.95,44.03,42.91,43.98,226692,0
+XSVM.US,D,20221005,000000,43.45,43.7499,42.9128,43.65,181485,0
+XSVM.US,D,20221006,000000,43.38,43.73,43.0989,43.28,60698,0
+XSVM.US,D,20221007,000000,42.94,43.01,42.17,42.4,77495,0
+XSVM.US,D,20221010,000000,42.48,42.9,42.34,42.61,59074,0
+XSVM.US,D,20221011,000000,42.39,43.52,42.2773,42.97,88101,0
+XSVM.US,D,20221012,000000,42.89,43.07,42.563,42.88,127968,0
+XSVM.US,D,20221013,000000,42.11,44.2296,41.7864,44,215628,0
+XSVM.US,D,20221014,000000,44.31,44.4333,42.9859,43.06,54258,0
+XSVM.US,D,20221017,000000,43.87,44.34,43.72,44.08,129114,0
+XSVM.US,D,20221018,000000,44.77,45,44.08,44.44,114137,0
+XSVM.US,D,20221019,000000,44.09,44.4,43.3706,43.88,127894,0
+XSVM.US,D,20221020,000000,43.89,44.345,43.0879,43.26,57942,0
+XSVM.US,D,20221021,000000,43.39,44.4399,43.34,44.32,36099,0
+XSVM.US,D,20221024,000000,44.54,44.9462,44.33,44.84,92063,0
+XSVM.US,D,20221025,000000,44.86,45.9674,44.84,45.71,61394,0
+XSVM.US,D,20221026,000000,45.99,46.78,45.75,45.91,71597,0
+XSVM.US,D,20221027,000000,46.34,46.99,46.24,46.3,90567,0
+XSVM.US,D,20221028,000000,46.41,47.3635,46.248,47.3,62183,0
+XSVM.US,D,20221031,000000,47.18,47.4551,47.03,47.29,85928,0
+XSVM.US,D,20221101,000000,47.74,47.74,47.17,47.46,81042,0
+XSVM.US,D,20221102,000000,47.44,47.78,46.207,46.28,155083,0
+XSVM.US,D,20221103,000000,45.72,46.35,45.3985,46.07,77995,0
+XSVM.US,D,20221104,000000,46.79,47.15,46.135,47.05,151387,0
+XSVM.US,D,20221107,000000,47.24,47.8383,47.1,47.755,67309,0
+XSVM.US,D,20221108,000000,48.02,48.347,47.19,47.75,121587,0
+XSVM.US,D,20221109,000000,47.42,47.607,46.3603,46.48,132256,0
+XSVM.US,D,20221110,000000,48.07,49.294,47.93,49.08,189773,0
+XSVM.US,D,20221111,000000,49.36,49.6901,49.1501,49.27,113442,0
+XSVM.US,D,20221114,000000,49.03,49.495,48.63,48.72,83534,0
+XSVM.US,D,20221115,000000,49.47,50,49.17,49.47,90137,0
+XSVM.US,D,20221116,000000,49.37,49.37,48.59,48.67,88453,0
+XSVM.US,D,20221117,000000,48.05,48.73,47.7,48.66,69657,0
+XSVM.US,D,20221118,000000,49.22,49.46,48.65,49,83506,0
+XSVM.US,D,20221121,000000,48.87,49.24,48.6145,49.15,124077,0
+XSVM.US,D,20221122,000000,49.57,49.93,49.49,49.88,94355,0
+XSVM.US,D,20221123,000000,49.71,50.0004,49.48,49.9,37889,0
+XSVM.US,D,20221125,000000,49.83,50.2565,49.83,49.97,20063,0
+XSVM.US,D,20221128,000000,49.45,49.65,48.9476,49.12,77151,0
+XSVM.US,D,20221129,000000,49.21,49.64,49.21,49.48,42974,0
+XSVM.US,D,20221130,000000,49.39,50.35,48.47,50.23,60819,0
+XSVM.US,D,20221201,000000,50.26,50.43,49.85,49.86,43581,0
+XSVM.US,D,20221202,000000,49.17,50.1292,49.17,49.91,136280,0
+XSVM.US,D,20221205,000000,49.73,49.73,48.56,48.67,127406,0
+XSVM.US,D,20221206,000000,48.7,49.0799,48.455,48.73,85117,0
+XSVM.US,D,20221207,000000,48.57,48.88,48.0801,48.17,76733,0
+XSVM.US,D,20221208,000000,48.47,48.67,47.7547,48.15,105250,0
+XSVM.US,D,20221209,000000,47.95,48.0177,47.4282,47.51,62895,0
+XSVM.US,D,20221212,000000,47.57,47.7414,47.058,47.66,103165,0
+XSVM.US,D,20221213,000000,48.89,49.12,47.56,47.67,176076,0
+XSVM.US,D,20221214,000000,47.71,47.9472,46.9134,47.3,71619,0
+XSVM.US,D,20221215,000000,46.63,46.82,45.81,45.93,136082,0
+XSVM.US,D,20221216,000000,45.35,45.7398,45.21,45.7,165813,0
+XSVM.US,D,20221219,000000,45.52,45.7583,44.79,44.95,190114,0
+XSVM.US,D,20221220,000000,44.93,45.55,44.78,45,79228,0
+XSVM.US,D,20221221,000000,45.68,46.15,45.49,45.91,75940,0
+XSVM.US,D,20221222,000000,45.58,45.58,44.52,45.21,53263,0
+XSVM.US,D,20221223,000000,45.35,45.91,45.25,45.91,60182,0
+XSVM.US,D,20221227,000000,45.89,46.0815,45.68,45.95,89107,0
+XSVM.US,D,20221228,000000,45.98,46.0174,44.84,44.9,189694,0
+XSVM.US,D,20221229,000000,45.12,45.96,45.12,45.87,251123,0
+XSVM.US,D,20221230,000000,45.5,45.879,45.3601,45.74,113238,0
+XSVM.US,D,20230103,000000,46.03,46.37,45.0653,45.3,73502,0
+XSVM.US,D,20230104,000000,45.52,46.1,45.49,45.67,90726,0
+XSVM.US,D,20230105,000000,45.4,45.545,44.915,45.32,53134,0
+XSVM.US,D,20230106,000000,45.76,46.61,45.76,46.44,68734,0
+XSVM.US,D,20230109,000000,46.89,46.9432,46.1876,46.32,66325,0
+XSVM.US,D,20230110,000000,46.23,46.9525,46,46.89,111065,0
+XSVM.US,D,20230111,000000,47.14,47.5,47.14,47.5,48281,0
+XSVM.US,D,20230112,000000,47.81,48.373,47.48,48.28,122004,0
+XSVM.US,D,20230113,000000,47.87,48.65,47.8,48.59,70836,0
+XSVM.US,D,20230117,000000,48.62,48.71,48.22,48.38,66127,0
+XSVM.US,D,20230118,000000,48.52,48.895,47.44,47.47,50804,0
+XSVM.US,D,20230119,000000,47.17,47.58,46.7433,47.51,90009,0
+XSVM.US,D,20230120,000000,47.65,48.38,47.29,48.38,157326,0
+XSVM.US,D,20230123,000000,48.39,49.06,48.39,48.72,69118,0
+XSVM.US,D,20230124,000000,48.59,48.94,48.34,48.63,51095,0
+XSVM.US,D,20230125,000000,48.35,49.08,48.2,48.94,46314,0
+XSVM.US,D,20230126,000000,49.41,49.68,48.77,49.46,102760,0
+XSVM.US,D,20230127,000000,49.33,49.8134,49.0301,49.34,59493,0
+XSVM.US,D,20230130,000000,48.98,49.4,48.83,48.86,127040,0
+XSVM.US,D,20230131,000000,48.93,50.3,48.93,50.22,69313,0
+XSVM.US,D,20230201,000000,50.27,51.5781,50.0101,51.1,118641,0
+XSVM.US,D,20230202,000000,51.36,52.1972,51.36,51.97,184090,0
+XSVM.US,D,20230203,000000,51.55,52.7096,51.55,52.31,107310,0
+XSVM.US,D,20230206,000000,51.99,51.99,51,51.39,199918,0
+XSVM.US,D,20230207,000000,51.25,51.6975,50.67,51.57,56314,0
+XSVM.US,D,20230208,000000,51.31,51.3559,50.7366,50.87,66898,0
+XSVM.US,D,20230209,000000,51.19,51.23,50.09,50.1,51849,0
+XSVM.US,D,20230210,000000,50,50.6437,50,50.53,75825,0
+XSVM.US,D,20230213,000000,50.59,51.0865,50.29,51.044,41472,0
+XSVM.US,D,20230214,000000,50.78,51.2512,50.39,50.93,42622,0
+XSVM.US,D,20230215,000000,50.46,51.5,50.2965,51.35,55993,0
+XSVM.US,D,20230216,000000,50.81,51.37,50.61,50.9,55628,0
+XSVM.US,D,20230217,000000,50.7,51.1921,50.66,50.97,38876,0
+XSVM.US,D,20230221,000000,50.59,50.63,49.39,49.46,157707,0
+XSVM.US,D,20230222,000000,49.53,49.959,49.1845,49.5,83756,0
+XSVM.US,D,20230223,000000,49.79,49.84,49.01,49.67,52303,0
+XSVM.US,D,20230224,000000,48.97,49.5299,48.7201,49.48,33615,0
+XSVM.US,D,20230227,000000,49.82,50.1346,49.595,49.67,59877,0
+XSVM.US,D,20230228,000000,49.67,50.23,49.67,49.73,27136,0
+XSVM.US,D,20230301,000000,49.67,50.2217,49.57,50.16,41981,0
+XSVM.US,D,20230302,000000,49.78,50.6128,49.71,50.45,106354,0
+XSVM.US,D,20230303,000000,50.58,51.2949,50.27,51.1,52920,0
+XSVM.US,D,20230306,000000,51.09,51.09,49.3,49.55,54916,0
+XSVM.US,D,20230307,000000,49.58,49.6422,48.8833,49.13,61288,0
+XSVM.US,D,20230308,000000,48.97,49.3,48.59,49.12,75680,0
+XSVM.US,D,20230309,000000,49.14,49.221,47.47,47.97,123505,0
+XSVM.US,D,20230310,000000,47.68,47.68,46.2244,46.56,74475,0
+XSVM.US,D,20230313,000000,45.58,45.75,44.6601,44.74,352879,0
+XSVM.US,D,20230314,000000,46,46.29,44.83,45.32,101280,0
+XSVM.US,D,20230315,000000,43.78,44.06,43.12,44.05,151714,0
+XSVM.US,D,20230316,000000,43.43,45,43.06,44.7,108412,0
+XSVM.US,D,20230317,000000,44.17,44.36,43.13,43.13,261946,0
+XSVM.US,D,20230320,000000,43.59,44.63,43.59,43.83,59613,0
+XSVM.US,D,20230321,000000,44.79,45.303,44.6116,44.76,63485,0
+XSVM.US,D,20230322,000000,44.89,45.175,43.8,43.9099,87199,0
+XSVM.US,D,20230323,000000,44.15,44.49,42.99,43.31,65218,0
+XSVM.US,D,20230324,000000,42.88,43.8,42.4502,43.73,104929,0
+XSVM.US,D,20230327,000000,44.28,44.6657,43.95,44.51,174653,0
+XSVM.US,D,20230328,000000,44.35,44.85,44.3,44.65,70503,0
+XSVM.US,D,20230329,000000,44.95,45.01,44.51,44.81,73622,0
+XSVM.US,D,20230330,000000,45.14,45.207,44.5801,44.69,173077,0
+XSVM.US,D,20230331,000000,44.95,45.5707,44.95,45.53,56123,0
+XSVM.US,D,20230403,000000,45.85,46.14,45.295,45.86,51705,0
+XSVM.US,D,20230404,000000,46.09,46.09,44.34,44.64,343887,0
+XSVM.US,D,20230405,000000,44.35,44.3889,43.95,44.26,57734,0
+XSVM.US,D,20230406,000000,44.29,44.48,44.09,44.1609,80040,0
+XSVM.US,D,20230410,000000,44.06,45.2,44.06,44.9555,156355,0
+XSVM.US,D,20230411,000000,45.18,45.9099,45.18,45.63,94550,0
+XSVM.US,D,20230412,000000,46.03,46.03,45.2849,45.42,110305,0
+XSVM.US,D,20230413,000000,45.57,45.95,45.3602,45.75,59339,0
+XSVM.US,D,20230414,000000,45.83,46.19,45.25,45.5496,49075,0
+XSVM.US,D,20230417,000000,45.65,45.762,45.32,45.71,55188,0
+XSVM.US,D,20230418,000000,45.85,45.9465,45.37,45.56,55305,0
+XSVM.US,D,20230419,000000,45.33,45.69,45.08,45.56,44207,0
+XSVM.US,D,20230420,000000,45.23,45.5858,45.0301,45.38,85631,0
+XSVM.US,D,20230421,000000,45.4,45.4,44.67,44.91,81624,0
+XSVM.US,D,20230424,000000,44.79,45.3921,44.79,45.07,83744,0
+XSVM.US,D,20230425,000000,44.64,44.64,43.65,43.68,135077,0
+XSVM.US,D,20230426,000000,43.51,43.66,42.9,43.04,140649,0
+XSVM.US,D,20230427,000000,43.23,43.72,42.98,43.63,101672,0
+XSVM.US,D,20230428,000000,43.51,44.21,43.49,44,108455,0
+XSVM.US,D,20230501,000000,43.94,44.5499,43.89,44.12,319531,0
+XSVM.US,D,20230502,000000,43.91,43.91,42.45,43.02,108914,0
+XSVM.US,D,20230503,000000,43.2,43.6,42.79,42.92,112718,0
+XSVM.US,D,20230504,000000,42.58,42.58,41.79,42.07,106614,0
+XSVM.US,D,20230505,000000,42.91,43.4099,42.9,43.19,62337,0
+XSVM.US,D,20230508,000000,43.54,43.68,42.8801,43.12,72553,0
+XSVM.US,D,20230509,000000,42.8,43.305,42.6714,42.94,49063,0
+XSVM.US,D,20230510,000000,43.7,43.7,42.54,42.93,230565,0
+XSVM.US,D,20230511,000000,42.61,42.9656,42.46,42.82,95269,0
+XSVM.US,D,20230512,000000,43.11,43.28,42.58,42.85,44992,0
+XSVM.US,D,20230515,000000,43,43.6,42.97,43.34,80777,0
+XSVM.US,D,20230516,000000,43.04,43.1,42.71,42.71,65210,0
+XSVM.US,D,20230517,000000,43,43.9899,42.93,43.88,58244,0
+XSVM.US,D,20230518,000000,43.75,44.5299,43.65,44.43,78447,0
+XSVM.US,D,20230519,000000,44.75,44.79,43.8623,44.22,171234,0
+XSVM.US,D,20230522,000000,44.36,44.675,44.11,44.39,68114,0
+XSVM.US,D,20230523,000000,44.39,45.171,44.26,44.5,90139,0
+XSVM.US,D,20230524,000000,44.38,44.42,43.83,43.99,70115,0
+XSVM.US,D,20230525,000000,43.81,43.89,43.1465,43.62,135188,0
+XSVM.US,D,20230526,000000,43.78,44.2099,43.65,44.1,69236,0
+XSVM.US,D,20230530,000000,44.18,44.26,43.4354,43.56,80299,0
+XSVM.US,D,20230531,000000,43.34,43.59,42.47,42.68,50473,0
+XSVM.US,D,20230601,000000,42.71,43.27,42.41,42.93,84334,0
+XSVM.US,D,20230602,000000,43.67,45.19,43.67,45.15,100235,0
+XSVM.US,D,20230605,000000,45.04,45.04,43.73,44.12,41756,0
+XSVM.US,D,20230606,000000,44.02,45.822,43.93,45.78,86414,0
+XSVM.US,D,20230607,000000,45.9,47.25,45.9,47.06,109227,0
+XSVM.US,D,20230608,000000,46.93,47.16,46.45,46.85,90755,0
+XSVM.US,D,20230609,000000,46.77,46.82,46.23,46.33,60351,0
+XSVM.US,D,20230612,000000,46.29,46.63,45.95,46.45,74752,0
+XSVM.US,D,20230613,000000,46.56,47.156,46.56,46.61,101201,0
+XSVM.US,D,20230614,000000,46.89,47.1096,45.487,45.85,133224,0
+XSVM.US,D,20230615,000000,45.65,46.33,45.49,46.33,134456,0
+XSVM.US,D,20230616,000000,46.35,46.35,45.53,45.78,93506,0
+XSVM.US,D,20230620,000000,45.45,45.62,45.25,45.6,62882,0
+XSVM.US,D,20230621,000000,45.31,45.915,45.14,45.71,107276,0
+XSVM.US,D,20230622,000000,45.64,45.64,44.99,45.3,67733,0
+XSVM.US,D,20230623,000000,44.81,45.17,44.4984,44.59,48280,0
+XSVM.US,D,20230626,000000,44.65,45.3723,44.59,44.95,77317,0
+XSVM.US,D,20230627,000000,44.99,45.8661,44.8799,45.71,77465,0
+XSVM.US,D,20230628,000000,45.54,45.8199,45.251,45.7744,59048,0
+XSVM.US,D,20230629,000000,45.93,46.5999,45.895,46.46,44743,0
+XSVM.US,D,20230630,000000,46.84,46.84,46.33,46.44,52436,0
+XSVM.US,D,20230703,000000,46.43,47.1,46.43,46.92,35700,0
+XSVM.US,D,20230705,000000,46.69,46.69,46.22,46.25,32393,0
+XSVM.US,D,20230706,000000,45.7,45.8621,45.0301,45.54,60077,0
+XSVM.US,D,20230707,000000,45.52,46.8,45.52,46.38,46415,0
+XSVM.US,D,20230710,000000,46.33,47.1913,46.33,46.96,31037,0
+XSVM.US,D,20230711,000000,47.25,47.62,47.08,47.53,148869,0
+XSVM.US,D,20230712,000000,48.27,48.33,47.94,47.96,53755,0
+XSVM.US,D,20230713,000000,48.13,48.29,47.81,48.14,81575,0
+XSVM.US,D,20230714,000000,48.08,48.08,47.12,47.7,47030,0
+XSVM.US,D,20230717,000000,47.48,48.35,47.48,48.1,82855,0
+XSVM.US,D,20230718,000000,48.2,49.1146,48.2,48.96,61492,0
+XSVM.US,D,20230719,000000,49.08,49.43,48.8616,49.23,75349,0
+XSVM.US,D,20230720,000000,49.33,49.48,48.76,49.11,84372,0
+XSVM.US,D,20230721,000000,49.42,49.47,48.66,48.8,55880,0
+XSVM.US,D,20230724,000000,48.72,49.6071,48.72,49.36,41201,0
+XSVM.US,D,20230725,000000,49.22,49.76,49.12,49.38,52618,0
+XSVM.US,D,20230726,000000,49.42,49.9516,49.42,49.91,86743,0
+XSVM.US,D,20230727,000000,50.15,50.15,49.27,49.43,74530,0
+XSVM.US,D,20230728,000000,49.93,50.22,49.8749,50.03,68426,0
+XSVM.US,D,20230731,000000,50.16,50.6199,50.12,50.56,70844,0
+XSVM.US,D,20230801,000000,50.19,50.4082,49.83,50.26,41070,0
+XSVM.US,D,20230802,000000,49.9,50.191,49.75,49.98,45056,0
+XSVM.US,D,20230803,000000,49.76,50.23,49.43,49.96,35840,0
+XSVM.US,D,20230804,000000,50.02,50.6029,49.78,50.14,40954,0
+XSVM.US,D,20230807,000000,50.36,50.71,50.27,50.67,66586,0
+XSVM.US,D,20230808,000000,50,50.37,49.6,50.37,45808,0
+XSVM.US,D,20230809,000000,50.39,50.5222,49.985,50.27,57171,0
+XSVM.US,D,20230810,000000,50.43,50.6371,49.45,49.68,34457,0
+XSVM.US,D,20230811,000000,49.46,49.95,49.46,49.69,31520,0
+XSVM.US,D,20230814,000000,49.52,49.52,49.02,49.39,36413,0
+XSVM.US,D,20230815,000000,49.05,49.0936,48.6908,48.89,28567,0
+XSVM.US,D,20230816,000000,48.83,49.34,48.5,48.53,39459,0
+XSVM.US,D,20230817,000000,48.66,48.98,48.205,48.33,25642,0
+XSVM.US,D,20230818,000000,47.9,48.7,47.79,48.61,49445,0
+XSVM.US,D,20230821,000000,48.66,48.88,48.12,48.48,86234,0
+XSVM.US,D,20230822,000000,48.42,48.52,47.91,48.08,47264,0
+XSVM.US,D,20230823,000000,47.99,48.461,47.79,48.38,44001,0
+XSVM.US,D,20230824,000000,48.13,48.51,47.8701,47.89,41886,0
+XSVM.US,D,20230825,000000,48.18,48.38,47.5841,48.1,62983,0
+XSVM.US,D,20230828,000000,48.34,49.0299,48.34,48.52,57216,0
+XSVM.US,D,20230829,000000,48.59,49.17,48.31,49.17,31037,0
+XSVM.US,D,20230830,000000,49.01,49.4292,48.91,49.25,42782,0
+XSVM.US,D,20230831,000000,49.36,49.6028,49.2501,49.28,48069,0
+XSVM.US,D,20230901,000000,49.76,50.375,49.76,50.25,32064,0
+XSVM.US,D,20230905,000000,49.98,49.98,48.59,48.67,60526,0
+XSVM.US,D,20230906,000000,48.62,49.11,48.2594,48.45,26375,0
+XSVM.US,D,20230907,000000,48.3,48.48,48,48.26,45593,0
+XSVM.US,D,20230908,000000,48.25,48.327,47.92,48.05,44235,0
+XSVM.US,D,20230911,000000,48.38,48.6011,48.1001,48.18,36210,0
+XSVM.US,D,20230912,000000,48.12,48.4582,48.0501,48.06,35636,0
+XSVM.US,D,20230913,000000,48.27,48.3,47.6621,47.91,27059,0
+XSVM.US,D,20230914,000000,48.2,48.85,48.2,48.74,75954,0
+XSVM.US,D,20230915,000000,48.62,48.66,47.93,48.25,43030,0
+XSVM.US,D,20230918,000000,48.12,48.28,47.8901,47.96,48486,0
+XSVM.US,D,20230919,000000,48.04,48.33,47.7201,47.83,36895,0
+XSVM.US,D,20230920,000000,47.96,48.3295,47.33,47.33,78980,0
+XSVM.US,D,20230921,000000,47.07,47.5653,46.99,47.3,222139,0
+XSVM.US,D,20230922,000000,47.47,47.6,47.0815,47.16,61848,0
+XSVM.US,D,20230925,000000,46.89,47.7598,46.89,47.58,42596,0
+XSVM.US,D,20230926,000000,47.26,47.6079,46.96,46.96,39889,0
+XSVM.US,D,20230927,000000,47.34,47.99,47.34,47.75,97089,0
+XSVM.US,D,20230928,000000,48.01,48.84,48.01,48.63,64234,0
+XSVM.US,D,20230929,000000,48.88,48.88,48.0904,48.15,39760,0
+XSVM.US,D,20231002,000000,48.28,48.3,47.37,47.62,219422,0
+XSVM.US,D,20231003,000000,47.37,47.51,46.69,46.87,168127,0
+XSVM.US,D,20231004,000000,46.87,47.04,46.28,46.64,151116,0
+XSVM.US,D,20231005,000000,46.48,46.795,46.2301,46.49,130391,0
+XSVM.US,D,20231006,000000,46.35,47.12,46.16,46.72,47143,0
+XSVM.US,D,20231009,000000,46.56,47.62,46.56,47.43,132608,0
+XSVM.US,D,20231010,000000,47.55,47.9752,47.55,47.64,59273,0
+XSVM.US,D,20231011,000000,47.66,48.05,47.4622,47.85,46524,0
+XSVM.US,D,20231012,000000,47.95,47.95,46.6025,46.97,60821,0
+XSVM.US,D,20231013,000000,47.12,47.24,46.4388,46.56,89985,0
+XSVM.US,D,20231016,000000,46.89,47.4334,46.89,47.13,47452,0
+XSVM.US,D,20231017,000000,46.97,48.08,46.97,47.73,45540,0
+XSVM.US,D,20231018,000000,47.33,47.38,46.8401,46.94,49099,0
+XSVM.US,D,20231019,000000,46.74,46.98,46.0701,46.18,84526,0
+XSVM.US,D,20231020,000000,46.28,46.3,45.73,45.77,70706,0
+XSVM.US,D,20231023,000000,45.55,45.8999,45.2908,45.3,58266,0
+XSVM.US,D,20231024,000000,45.61,45.7,45.1,45.37,50274,0
+XSVM.US,D,20231025,000000,45.08,45.2358,44.89,45.09,58940,0
+XSVM.US,D,20231026,000000,45.12,45.6499,45,45.25,99675,0
+XSVM.US,D,20231027,000000,45.38,45.38,44.86,45.11,50974,0
+XSVM.US,D,20231030,000000,45.45,45.73,45.0263,45.38,106831,0
+XSVM.US,D,20231031,000000,45.27,45.62,45.179,45.43,154822,0
+XSVM.US,D,20231101,000000,45.39,46.07,44.99,46.02,73382,0
+XSVM.US,D,20231102,000000,46.35,47.14,46.35,47.1,90012,0
+XSVM.US,D,20231103,000000,47.9,48.35,47.8066,48,79606,0
+XSVM.US,D,20231106,000000,48.04,48.04,47.31,47.67,92896,0
+XSVM.US,D,20231107,000000,47.24,47.24,46.78,46.93,88255,0
+XSVM.US,D,20231108,000000,46.94,47.0399,46.34,46.4,116823,0
+XSVM.US,D,20231109,000000,46.71,46.71,45.9538,46.12,77453,0
+XSVM.US,D,20231110,000000,46.34,46.9799,46.11,46.78,64751,0
+XSVM.US,D,20231113,000000,46.62,47.09,46.48,46.83,79898,0
+XSVM.US,D,20231114,000000,48.07,49.15,48.07,49.15,104719,0
+XSVM.US,D,20231115,000000,49.12,49.84,49.065,49.24,116781,0
+XSVM.US,D,20231116,000000,49.11,49.12,48.0395,48.24,117626,0
+XSVM.US,D,20231117,000000,48.67,49.08,48.67,48.93,53891,0
+XSVM.US,D,20231120,000000,49.01,49.1799,48.6815,49.1,66165,0
+XSVM.US,D,20231121,000000,49,49.1999,48.8,48.8,58937,0
+XSVM.US,D,20231122,000000,48.9,49.24,48.73,49.02,74020,0
+XSVM.US,D,20231124,000000,49.05,49.4309,49,49.25,23488,0
+XSVM.US,D,20231127,000000,49.14,49.21,48.8636,49.02,127247,0
+XSVM.US,D,20231128,000000,48.98,49.2277,48.6996,48.75,64561,0
+XSVM.US,D,20231129,000000,49.2,49.49,48.8302,48.98,72328,0
+XSVM.US,D,20231130,000000,49.23,49.4792,48.83,49.32,34252,0
+XSVM.US,D,20231201,000000,49.31,50.6451,49.1231,50.54,59049,0
+XSVM.US,D,20231204,000000,50.36,51.19,50.27,51.11,65519,0
+XSVM.US,D,20231205,000000,50.88,50.9,50.2485,50.33,72901,0
+XSVM.US,D,20231206,000000,50.51,51.25,49.82,49.83,44724,0
+XSVM.US,D,20231207,000000,50.08,50.3804,49.86,50.37,41648,0
+XSVM.US,D,20231208,000000,50.38,50.99,50.37,50.87,41823,0
+XSVM.US,D,20231211,000000,50.79,51.05,50.63,50.965,58994,0
+XSVM.US,D,20231212,000000,50.78,50.83,50.32,50.46,45025,0
+XSVM.US,D,20231213,000000,50.5,51.93,49.9781,51.86,96635,0
+XSVM.US,D,20231214,000000,52.66,53.5899,52.66,53.44,118155,0
+XSVM.US,D,20231215,000000,53.59,53.59,52.82,53.08,89482,0
+XSVM.US,D,20231218,000000,53.21,53.37,52.7226,52.9,72959,0
+XSVM.US,D,20231219,000000,53.14,54.24,53.14,54.18,155554,0
+XSVM.US,D,20231220,000000,54.13,54.79,53.37,53.44,181950,0
+XSVM.US,D,20231221,000000,53.95,54.17,53.58,54.17,89989,0
+XSVM.US,D,20231222,000000,54.4,54.7725,54.1601,54.38,61012,0
+XSVM.US,D,20231226,000000,54.63,55.275,54.4716,55.21,95199,0
+XSVM.US,D,20231227,000000,55.21,55.5193,54.9206,55.16,76530,0
+XSVM.US,D,20231228,000000,55,55.1699,54.7,54.93,41206,0
+XSVM.US,D,20231229,000000,54.82,54.93,54.1642,54.17,71288,0
+XSVM.US,D,20240102,000000,53.97,54.45,53.67,53.98,106083,0
+XSVM.US,D,20240103,000000,53.51,53.545,52.6682,52.68,107425,0
+XSVM.US,D,20240104,000000,52.78,52.9821,52.53,52.65,83735,0
+XSVM.US,D,20240105,000000,52.38,53.145,52.3239,52.51,52132,0
+XSVM.US,D,20240108,000000,52.49,52.8599,52.1597,52.83,53787,0
+XSVM.US,D,20240109,000000,52.23,52.3087,51.8001,52.08,147710,0
+XSVM.US,D,20240110,000000,52.21,52.25,51.67,52.18,80394,0
+XSVM.US,D,20240111,000000,51.99,52.035,51.28,51.94,66646,0
+XSVM.US,D,20240112,000000,52.47,52.52,51.5353,51.79,42110,0
+XSVM.US,D,20240116,000000,51.45,51.56,50.82,51.01,104301,0
+XSVM.US,D,20240117,000000,50.29,50.7444,50.13,50.53,103403,0
+XSVM.US,D,20240118,000000,50.94,51.24,50.4331,51.14,100876,0
+XSVM.US,D,20240119,000000,51.41,51.7299,50.6659,51.65,81481,0
+XSVM.US,D,20240122,000000,51.87,52.8,51.87,52.75,96029,0
+XSVM.US,D,20240123,000000,53.08,53.2386,52.3188,52.32,88350,0
+XSVM.US,D,20240124,000000,52.97,52.97,52.0401,52.21,77054,0
+XSVM.US,D,20240125,000000,53.03,53.08,52.49,53.01,167738,0
+XSVM.US,D,20240126,000000,53.17,53.4932,52.8667,53.23,139250,0
+XSVM.US,D,20240129,000000,53.24,53.57,52.8381,53.57,76698,0
+XSVM.US,D,20240130,000000,53.34,53.79,53.28,53.76,138292,0
+XSVM.US,D,20240131,000000,53.64,53.73,52.27,52.27,58089,0
+XSVM.US,D,20240201,000000,52.62,53.0609,52,52.98,82520,0
+XSVM.US,D,20240202,000000,52.42,53.05,52.26,52.74,63265,0
+XSVM.US,D,20240205,000000,52.19,52.1948,51.4121,51.83,81853,0
+XSVM.US,D,20240206,000000,51.77,52.3199,51.58,52.09,59185,0
+XSVM.US,D,20240207,000000,52.27,52.27,51.72,51.95,62185,0
+XSVM.US,D,20240208,000000,51.83,52.69,51.7,52.69,47016,0
+XSVM.US,D,20240209,000000,52.73,53.2649,52.3178,53.18,62868,0
+XSVM.US,D,20240212,000000,53.41,54.56,53.41,54.38,76190,0
+XSVM.US,D,20240213,000000,52.94,53.16,52.08,52.55,189310,0
+XSVM.US,D,20240214,000000,53.05,53.53,52.64,53.3,46729,0
+XSVM.US,D,20240215,000000,53.91,54.89,53.7884,54.79,115531,0
+XSVM.US,D,20240216,000000,54.18,54.5327,53.9201,54.07,44783,0
+XSVM.US,D,20240220,000000,53.51,53.8883,53.27,53.62,57733,0
+XSVM.US,D,20240221,000000,53.33,53.7006,53.08,53.52,156629,0
+XSVM.US,D,20240222,000000,53.42,53.6,53.005,53.52,119976,0
+XSVM.US,D,20240223,000000,53.42,54.0786,53.3,53.89,259726,0
+XSVM.US,D,20240226,000000,53.65,54.2,53.545,53.99,60432,0
+XSVM.US,D,20240227,000000,54.28,54.62,54.15,54.5,77663,0
+XSVM.US,D,20240228,000000,54.31,54.6964,54.1204,54.2,53564,0
+XSVM.US,D,20240229,000000,54.69,54.87,54.3701,54.63,51270,0
+XSVM.US,D,20240301,000000,54.87,55.07,54.395,54.85,53646,0
+XSVM.US,D,20240304,000000,55.02,55.175,54.09,54.12,43941,0
+XSVM.US,D,20240305,000000,53.92,54.51,53.76,53.9615,56079,0
+XSVM.US,D,20240306,000000,54.35,54.35,53.7,53.91,53248,0
+XSVM.US,D,20240307,000000,54.13,54.62,54.13,54.47,46226,0
+XSVM.US,D,20240308,000000,54.8,55.25,54.325,54.4,55926,0
+XSVM.US,D,20240311,000000,54.4,54.4331,53.8701,54.42,39371,0
+XSVM.US,D,20240312,000000,54.32,54.55,53.9452,54.18,33331,0
+XSVM.US,D,20240313,000000,54.21,54.8,54.21,54.51,45313,0
+XSVM.US,D,20240314,000000,54.59,54.59,53.3317,53.68,43813,0
+XSVM.US,D,20240315,000000,53.52,54.29,53.52,54.19,51625,0
+XSVM.US,D,20240318,000000,54.05,54.11,53.5506,53.69,40836,0
+XSVM.US,D,20240319,000000,53.55,54.4225,53.55,54.42,75343,0
+XSVM.US,D,20240320,000000,54.28,55.49,53.99,55.44,94880,0
+XSVM.US,D,20240321,000000,55.84,56.29,55.7,56.2,60622,0
+XSVM.US,D,20240322,000000,56.2,56.2,55.48,55.48,57426,0
+XSVM.US,D,20240325,000000,55.55,56,55.55,55.58,44104,0
+XSVM.US,D,20240326,000000,55.87,55.9,55.4301,55.48,40355,0
+XSVM.US,D,20240327,000000,55.86,56.76,55.86,56.76,93683,0
+XSVM.US,D,20240328,000000,56.79,57.25,56.71,56.94,85721,0
+XSVM.US,D,20240401,000000,57.18,57.18,56.4956,56.54,72166,0
+XSVM.US,D,20240402,000000,56.01,56.12,55.3489,55.72,93708,0
+XSVM.US,D,20240403,000000,55.6,56.4202,55.6,56.37,120212,0
+XSVM.US,D,20240404,000000,56.92,56.92,55.5669,55.84,70011,0
+XSVM.US,D,20240405,000000,55.71,56.25,55.65,55.99,40064,0
+XSVM.US,D,20240408,000000,56.3,56.45,56.0348,56.2,46000,0
+XSVM.US,D,20240409,000000,56.4,56.41,55.7426,56.07,37012,0
+XSVM.US,D,20240410,000000,55.01,55.24,54.29,54.69,65471,0
+XSVM.US,D,20240411,000000,54.95,54.95,54.38,54.9084,49462,0
+XSVM.US,D,20240412,000000,54.63,54.9382,53.9053,54.13,40371,0
+XSVM.US,D,20240415,000000,54.45,54.75,53.47,53.65,59880,0
+XSVM.US,D,20240416,000000,53.34,53.53,52.9307,53.48,39289,0
+XSVM.US,D,20240417,000000,53.73,53.8556,52.9455,52.9977,89936,0
+XSVM.US,D,20240418,000000,53.12,53.72,52.815,53.0249,39829,0
+XSVM.US,D,20240419,000000,52.9,53.7,52.9,53.59,48749,0
+XSVM.US,D,20240422,000000,53.76,54.46,53.5,54.06,30386,0
+XSVM.US,D,20240423,000000,54.05,55.48,54,55.33,44719,0
+XSVM.US,D,20240424,000000,55.2,55.22,54.63,55.03,39744,0
+XSVM.US,D,20240425,000000,54.42,54.6931,53.975,54.65,46377,0
+XSVM.US,D,20240426,000000,54.76,55.24,54.76,55.12,43881,0
+XSVM.US,D,20240429,000000,55.23,55.52,54.9755,55.23,63664,0
+XSVM.US,D,20240430,000000,54.73,54.85,53.7,53.79,35388,0
+XSVM.US,D,20240501,000000,53.8,54.5387,53.4522,53.58,39588,0
+XSVM.US,D,20240502,000000,54.17,54.43,53.8468,54.43,199350,0
+XSVM.US,D,20240503,000000,55.17,55.17,54.25,54.45,53413,0
+XSVM.US,D,20240506,000000,54.78,55.2394,54.78,55.06,68219,0
+XSVM.US,D,20240507,000000,55.04,55.5556,55.04,55.04,101728,0
+XSVM.US,D,20240508,000000,54.69,54.96,54.43,54.96,37987,0
+XSVM.US,D,20240509,000000,55.05,55.5216,54.78,55.51,45781,0
+XSVM.US,D,20240510,000000,55.57,55.6071,54.8301,55.13,37816,0
+XSVM.US,D,20240513,000000,55.56,55.705,55.26,55.26,37665,0
+XSVM.US,D,20240514,000000,55.76,56.0483,55.63,55.84,59519,0
+XSVM.US,D,20240515,000000,56.3,56.3,55.6235,56,28318,0
+XSVM.US,D,20240516,000000,55.98,55.98,55.5901,55.74,79278,0
+XSVM.US,D,20240517,000000,55.73,55.7999,55.56,55.74,95501,0
+XSVM.US,D,20240520,000000,55.65,55.9,55.22,55.22,33976,0
+XSVM.US,D,20240521,000000,55.22,55.49,55.14,55.49,34848,0
+XSVM.US,D,20240522,000000,55.3,55.3,54.66,54.97,33312,0
+XSVM.US,D,20240523,000000,55.02,55.02,54,54.28,103483,0
+XSVM.US,D,20240524,000000,54.77,54.83,54.53,54.73,49943,0
+XSVM.US,D,20240528,000000,55.09,55.135,54.4956,54.68,76007,0
+XSVM.US,D,20240529,000000,54.11,54.317,53.87,53.915,37456,0
+XSVM.US,D,20240530,000000,54.1,54.5004,54.0358,54.43,47325,0
+XSVM.US,D,20240531,000000,54.78,55.28,54.571,55.28,53983,0
+XSVM.US,D,20240603,000000,55.74,55.74,54.7456,54.93,33922,0
+XSVM.US,D,20240604,000000,54.47,54.5452,53.8001,53.97,44743,0
+XSVM.US,D,20240605,000000,54.2,54.2,53.4958,53.975,32742,0
+XSVM.US,D,20240606,000000,53.85,53.94,53.4216,53.58,129968,0
+XSVM.US,D,20240607,000000,53.22,53.41,52.9385,53.14,44868,0
+XSVM.US,D,20240610,000000,52.72,52.9893,52.4,52.97,57489,0
+XSVM.US,D,20240611,000000,52.46,52.6314,52.2,52.51,55348,0
+XSVM.US,D,20240612,000000,53.62,54.1967,53.07,53.21,59362,0
+XSVM.US,D,20240613,000000,53.02,53.02,52.1585,52.58,96370,0
+XSVM.US,D,20240614,000000,52,52,51.465,51.57,109746,0
+XSVM.US,D,20240617,000000,51.41,52.308,51.3401,52.27,59798,0
+XSVM.US,D,20240618,000000,52.38,52.5,52.1441,52.34,63629,0
+XSVM.US,D,20240620,000000,52.18,52.5419,51.87,52.18,50776,0
+XSVM.US,D,20240621,000000,52.17,52.3547,51.96,52.1817,44808,0
+XSVM.US,D,20240624,000000,52.03,52.71,52.03,52.32,57218,0
+XSVM.US,D,20240625,000000,52.27,52.27,51.71,51.79,74796,0
+XSVM.US,D,20240626,000000,51.55,51.77,51.4001,51.7,35044,0
+XSVM.US,D,20240627,000000,51.74,51.8,51.4033,51.75,47242,0
+XSVM.US,D,20240628,000000,52.11,52.5407,51.9777,52.38,196399,0
+XSVM.US,D,20240701,000000,52.49,52.54,51.7837,52.11,62809,0
+XSVM.US,D,20240702,000000,52.07,52.4186,52.07,52.25,40630,0
+XSVM.US,D,20240703,000000,52.34,52.67,52.275,52.34,125761,0
+XSVM.US,D,20240705,000000,52.12,52.12,51.3955,51.44,36164,0
+XSVM.US,D,20240708,000000,51.75,52.095,51.59,51.69,43182,0
+XSVM.US,D,20240709,000000,51.68,51.7489,51.27,51.3,63194,0
+XSVM.US,D,20240710,000000,51.4,51.8923,51.3809,51.84,170276,0
+XSVM.US,D,20240711,000000,52.76,53.93,52.57,53.83,151761,0
+XSVM.US,D,20240712,000000,54.3,54.6323,54.07,54.08,81250,0
+XSVM.US,D,20240715,000000,54.48,55.56,54.48,54.98,125184,0
+XSVM.US,D,20240716,000000,55.47,57.2434,55.4242,57.17,181284,0
+XSVM.US,D,20240717,000000,56.91,58.01,56.765,57.27,227911,0
+XSVM.US,D,20240718,000000,57.09,57.95,56.2681,56.57,89361,0
+XSVM.US,D,20240719,000000,56.56,56.65,55.93,56.02,162964,0
+XSVM.US,D,20240722,000000,56.19,56.85,55.5,56.81,71407,0
+XSVM.US,D,20240723,000000,56.67,57.55,56.43,57.28,107678,0
+XSVM.US,D,20240724,000000,56.91,57.7084,56.38,56.38,130964,0
+XSVM.US,D,20240725,000000,56.61,58.0599,56.56,57.43,135954,0
+XSVM.US,D,20240726,000000,58.17,58.5599,57.8174,58.44,143261,0
+XSVM.US,D,20240729,000000,58.7,58.7,57.73,57.9,83814,0
+XSVM.US,D,20240730,000000,58.17,58.635,58.085,58.5,88928,0
+XSVM.US,D,20240731,000000,58.87,60.22,58.4189,59.04,182595,0
+XSVM.US,D,20240801,000000,59.16,59.48,56.7991,57.18,86943,0
+XSVM.US,D,20240802,000000,55.48,55.48,54.3264,54.79,128806,0
+XSVM.US,D,20240805,000000,52.1,53.44,51.54,52.97,118586,0
+XSVM.US,D,20240806,000000,53,53.865,52.5,53.24,97988,0
+XSVM.US,D,20240807,000000,53.94,53.94,52.27,52.48,147562,0
+XSVM.US,D,20240808,000000,53.25,53.4176,52.8,53.2,98924,0
+XSVM.US,D,20240809,000000,53.35,53.35,52.75,53.01,87507,0
+XSVM.US,D,20240812,000000,53.25,53.25,52.29,52.54,48434,0
+XSVM.US,D,20240813,000000,53,53.39,52.535,53.27,45417,0
+XSVM.US,D,20240814,000000,53.54,53.5524,52.77,52.89,62474,0
+XSVM.US,D,20240815,000000,54.11,54.6,53.8677,54.29,57241,0
+XSVM.US,D,20240816,000000,54.09,55.03,54.0519,54.69,58432,0
+XSVM.US,D,20240819,000000,54.72,55.0781,54.7182,54.97,41944,0
+XSVM.US,D,20240820,000000,55,55,54.08,54.08,45385,0
+XSVM.US,D,20240821,000000,54.52,54.8097,54.2804,54.8,56625,0
+XSVM.US,D,20240822,000000,54.67,54.89,54.2995,54.46,52193,0
+XSVM.US,D,20240823,000000,54.84,56.5,54.8299,56.38,64686,0
+XSVM.US,D,20240826,000000,56.73,56.9599,56.22,56.26,61122,0
+XSVM.US,D,20240827,000000,55.92,56.02,55.5166,55.8,30116,0
+XSVM.US,D,20240828,000000,55.53,56.09,55.5,55.71,32211,0
+XSVM.US,D,20240829,000000,56.16,56.5415,55.64,56.24,42323,0
+XSVM.US,D,20240830,000000,56.37,56.5,55.8436,56.38,26379,0
+XSVM.US,D,20240903,000000,55.78,55.96,54.7526,54.93,76001,0
+XSVM.US,D,20240904,000000,54.73,55.17,54.34,54.49,77087,0
+XSVM.US,D,20240905,000000,54.68,54.81,54,54.05,62837,0
+XSVM.US,D,20240906,000000,54.15,54.4799,53.145,53.17,53112,0
+XSVM.US,D,20240909,000000,53.27,53.27,52.5,52.5,132092,0
+XSVM.US,D,20240910,000000,52.55,52.55,51.59,52.16,82305,0
+XSVM.US,D,20240911,000000,51.87,51.94,50.79,51.93,61504,0
+XSVM.US,D,20240912,000000,52.17,52.81,51.89,52.3419,28251,0
+XSVM.US,D,20240913,000000,52.96,54.02,52.96,53.85,76072,0
+XSVM.US,D,20240916,000000,54.19,54.44,53.9,54.335,37559,0
+XSVM.US,D,20240917,000000,54.77,55.56,54.7111,55,42674,0
+XSVM.US,D,20240918,000000,54.98,56.42,54.6754,54.99,68191,0
+XSVM.US,D,20240919,000000,56.29,56.29,55.5,56.015,38406,0
+XSVM.US,D,20240920,000000,55.71,55.77,55.18,55.18,41786,0
+XSVM.US,D,20240923,000000,55.04,55.37,54.62,54.9,44392,0
+XSVM.US,D,20240924,000000,55.17,55.32,54.685,54.7,57562,0
+XSVM.US,D,20240925,000000,54.61,54.659,53.77,53.8,88223,0
+XSVM.US,D,20240926,000000,54.35,54.67,54.13,54.25,64159,0
+XSVM.US,D,20240927,000000,54.81,55.34,54.44,54.72,68512,0
+XSVM.US,D,20240930,000000,54.49,55.02,54.35,54.99,69130,0
+XSVM.US,D,20241001,000000,54.7,54.7,53.895,54.21,49346,0
+XSVM.US,D,20241002,000000,54.16,54.585,53.7093,53.82,55916,0
+XSVM.US,D,20241003,000000,53.53,53.75,53.11,53.62,55147,0
+XSVM.US,D,20241004,000000,54.25,54.65,54.06,54.43,37463,0
+XSVM.US,D,20241007,000000,54.22,54.22,53.615,54.04,49394,0
+XSVM.US,D,20241008,000000,53.91,53.96,53.46,53.76,29319,0
+XSVM.US,D,20241009,000000,53.62,54.39,53.62,53.98,46164,0
+XSVM.US,D,20241010,000000,53.54,53.92,53.26,53.92,52055,0
+XSVM.US,D,20241011,000000,53.92,54.8799,53.92,54.85,20489,0
+XSVM.US,D,20241014,000000,54.74,55.08,54.495,55.08,30771,0
+XSVM.US,D,20241015,000000,54.96,55.92,54.79,55.02,243783,0
+XSVM.US,D,20241016,000000,55.44,56.19,55.44,55.9706,76082,0
+XSVM.US,D,20241017,000000,56.12,56.12,55.65,56.07,35980,0
+XSVM.US,D,20241018,000000,56.21,56.25,55.71,55.74,31999,0
+XSVM.US,D,20241021,000000,55.81,55.81,54.39,54.39,44576,0
+XSVM.US,D,20241022,000000,54.35,54.37,54.045,54.33,56709,0
+XSVM.US,D,20241023,000000,54,54.195,53.35,53.68,77728,0
+XSVM.US,D,20241024,000000,53.95,54.11,53.65,54.11,45587,0
+XSVM.US,D,20241025,000000,54.36,54.5699,53.57,53.68,94828,0
+XSVM.US,D,20241028,000000,53.99,54.8399,53.99,54.7898,40969,0
+XSVM.US,D,20241029,000000,54.26,54.3601,53.92,54.2,80883,0
+XSVM.US,D,20241030,000000,54.03,55.1925,54.03,54.44,50830,0
+XSVM.US,D,20241031,000000,54.32,54.46,53.45,53.46,37362,0
+XSVM.US,D,20241101,000000,53.82,54.0325,53.305,53.375,32363,0
+XSVM.US,D,20241104,000000,53.33,54.06,53.27,53.59,71145,0
+XSVM.US,D,20241105,000000,53.6,54.72,53.6,54.7,68065,0
+XSVM.US,D,20241106,000000,57.31,59.441036,57.31,59.22,220799,0
+XSVM.US,D,20241107,000000,59.04,59.43,58.54,58.54,83747,0
+XSVM.US,D,20241108,000000,58.63,58.97,58.48,58.82,86577,0
+XSVM.US,D,20241111,000000,59.34,60.22,59.34,59.89,129201,0
+XSVM.US,D,20241112,000000,59.78,59.97,58.94,59.01,42679,0
+XSVM.US,D,20241113,000000,59.4451,59.6516,58.555,58.56,42342,0
+XSVM.US,D,20241114,000000,58.93,58.93,57.77,58.17,69653,0
+XSVM.US,D,20241115,000000,58.37,58.56,57.5576,57.91,77587,0
+XSVM.US,D,20241118,000000,58.01,58.3,57.83,57.86,40990,0
+XSVM.US,D,20241119,000000,57.01,57.67,57.01,57.57,35529,0
+XSVM.US,D,20241120,000000,57.65,57.66,57.2325,57.66,38368,0
+XSVM.US,D,20241121,000000,57.95,58.7018,57.9401,58.55,43006,0
+XSVM.US,D,20241122,000000,58.98,59.67,58.81,59.54,69290,0
+XSVM.US,D,20241125,000000,60,61.395,59.93,60.64,111824,0
+XSVM.US,D,20241126,000000,60,60.27,59.56,59.82,43035,0
+XSVM.US,D,20241127,000000,60.5959,60.5959,59.76,59.83,37363,0
+XSVM.US,D,20241129,000000,60.5,60.5,59.71,59.81,25431,0
+XSVM.US,D,20241202,000000,59.98,60.28,59.39,60.04,35271,0
+XSVM.US,D,20241203,000000,60.24,60.24,59.43,59.7,53024,0
+XSVM.US,D,20241204,000000,59.9,59.92,59.11,59.58,56101,0
+XSVM.US,D,20241205,000000,59.28,59.6,58.92,58.92,45185,0
+XSVM.US,D,20241206,000000,59.2838,59.2838,58.41,58.76,105114,0
+XSVM.US,D,20241209,000000,59.03,59.6481,58.9175,58.93,39507,0
+XSVM.US,D,20241210,000000,58.88,59.3476,58.31,58.76,51452,0
+XSVM.US,D,20241211,000000,59.13,59.36,58.75,59.03,35715,0
+XSVM.US,D,20241212,000000,58.8593,58.93,58.51,58.51,33468,0
+XSVM.US,D,20241213,000000,58.5,58.58,57.91,58.25,39581,0
+XSVM.US,D,20241216,000000,58.0011,58.414,57.9823,58.14,33757,0
+XSVM.US,D,20241217,000000,57.73,58,57.12,57.16,48444,0
+XSVM.US,D,20241218,000000,57.45,57.8,54.67,54.79,81468,0
+XSVM.US,D,20241219,000000,55.51,55.72,54.3608,54.56,90735,0
+XSVM.US,D,20241220,000000,54.32,55.49,54.04,54.76,73780,0
+XSVM.US,D,20241223,000000,54.45,54.5,54.017,54.45,80513,0
+XSVM.US,D,20241224,000000,54.49,54.9,54.34,54.82,43405,0
+XSVM.US,D,20241226,000000,54.358,55.24,54.29,55.14,85548,0
+XSVM.US,D,20241227,000000,54.9194,55.0929,54.02,54.42,58536,0
+XSVM.US,D,20241230,000000,54.1395,54.42,53.63,54.13,70112,0
+XSVM.US,D,20241231,000000,54.5113,54.83,54.22,54.48,66525,0
+XSVM.US,D,20250102,000000,54.81,55.0629,53.69,53.98,56866,0
+XSVM.US,D,20250103,000000,54.071,54.37,53.5,54.3,56238,0
+XSVM.US,D,20250106,000000,54.45,54.9375,53.97,54.04,105230,0
+XSVM.US,D,20250107,000000,54.18,54.26,53.2401,53.48,68016,0
+XSVM.US,D,20250108,000000,53.197,53.5898,52.8317,53.52,78301,0
+XSVM.US,D,20250110,000000,52.58,52.82,51.8583,52.35,85164,0
+XSVM.US,D,20250113,000000,51.816,52.76,51.816,52.62,215543,0
+XSVM.US,D,20250114,000000,53.15,53.93,53.07,53.76,205460,0
+XSVM.US,D,20250115,000000,55.12,55.35,54.5,54.86,68590,0
+XSVM.US,D,20250116,000000,54.77,55.0599,54.4455,54.89,90487,0
+XSVM.US,D,20250117,000000,55.32,55.32,54.8801,55.1,148231,0
+XSVM.US,D,20250121,000000,55.8475,55.87,55.56,55.8,80833,0
+XSVM.US,D,20250122,000000,55.415,55.56,54.9905,55.04,30711,0
+XSVM.US,D,20250123,000000,55.015,55.51,54.8764,55.32,59889,0
+XSVM.US,D,20250124,000000,55.16,55.5883,55.01,55.34,27770,0
+XSVM.US,D,20250127,000000,55.6501,56.315,55.22,55.83,38017,0
+XSVM.US,D,20250128,000000,55.77,55.84,55.2,55.41,88005,0
+XSVM.US,D,20250129,000000,55.325,55.7346,54.7,55.2267,108498,0
+XSVM.US,D,20250130,000000,55.7394,56.34,55.5153,55.91,35942,0
+XSVM.US,D,20250131,000000,55.85,56.0302,55.1116,55.32,170803,0
+XSVM.US,D,20250203,000000,54.25,54.9885,53.852,54.36,195479,0
+XSVM.US,D,20250204,000000,54.3,55.13,54.23,55.05,45747,0
+XSVM.US,D,20250205,000000,55.24,55.6066,55.1306,55.53,131495,0
+XSVM.US,D,20250206,000000,55.81,56,55.56,55.79,32421,0
+XSVM.US,D,20250207,000000,55.665,55.78,54.77,55.02,154840,0
+XSVM.US,D,20250210,000000,54.98,55.36,54.86,55.07,37549,0
+XSVM.US,D,20250211,000000,54.91,55.625,54.71,55.61,165152,0
+XSVM.US,D,20250212,000000,54.7583,55.02,54.5089,54.71,25258,0
+XSVM.US,D,20250213,000000,55.145,55.3364,54.8409,55.3364,26432,0
+XSVM.US,D,20250214,000000,55.6357,55.9046,55.179,55.22,21495,0
+XSVM.US,D,20250218,000000,55.0679,55.43,54.9935,55.2625,50187,0
+XSVM.US,D,20250219,000000,54.86,55.155,54.705,54.93,28265,0
+XSVM.US,D,20250220,000000,54.765,54.78,54.0279,54.37,87496,0
+XSVM.US,D,20250221,000000,54.7021,54.73,53.2201,53.3211,148923,0
+XSVM.US,D,20250224,000000,53.603,53.7385,53.16,53.16,88906,0
+XSVM.US,D,20250225,000000,53.45,54.0956,53.22,53.78,69144,0
+XSVM.US,D,20250226,000000,53.73,54.095,53.2757,53.54,33797,0
+XSVM.US,D,20250227,000000,53.3202,53.61,53.11,53.2,77990,0
+XSVM.US,D,20250228,000000,53.34,53.71,53.108,53.71,95030,0
+XSVM.US,D,20250303,000000,53.7401,53.98,52.42,52.69,164629,0
+XSVM.US,D,20250304,000000,52.17,52.5,51.2901,51.75,170691,0
+XSVM.US,D,20250305,000000,51.98,52.21,51.28,52.06,95977,0
+XSVM.US,D,20250306,000000,51.36,52.02,51.27,51.5301,79098,0
+XSVM.US,D,20250307,000000,51.5195,51.89,50.87,51.65,79882,0
+XSVM.US,D,20250310,000000,51.25,51.45,50.08,50.38,71169,0
+XSVM.US,D,20250311,000000,50.6298,50.7341,49.85,50.14,67573,0
+XSVM.US,D,20250312,000000,50.53,50.62,49.7103,50.01,87767,0
+XSVM.US,D,20250313,000000,50.39,50.39,49.25,49.34,70105,0
+XSVM.US,D,20250314,000000,49.8055,50.51,49.695,50.41,180623,0
+XSVM.US,D,20250317,000000,50.69,50.9842,50.45,50.82,42266,0
+XSVM.US,D,20250318,000000,50.525,50.72,50.3501,50.72,61099,0
+XSVM.US,D,20250319,000000,50.88,51.67,50.77,51.26,41867,0
+XSVM.US,D,20250320,000000,51.08,51.63,50.82,51.01,38673,0
+XSVM.US,D,20250321,000000,50.45,50.96,50.23,50.62,45389,0
+XSVM.US,D,20250324,000000,51,51.5612,50.8,51.53,35987,0
+XSVM.US,D,20250325,000000,51.5022,51.56,51.215,51.26,33974,0
+XSVM.US,D,20250326,000000,51.44,51.6,50.91,51.17,45754,0
+XSVM.US,D,20250327,000000,50.8425,51.33,50.77,51.05,59748,0
+XSVM.US,D,20250328,000000,50.9773,51.06,49.6702,50.02,113155,0
+XSVM.US,D,20250331,000000,49.59,50.4582,49.35,50.2,72057,0
+XSVM.US,D,20250401,000000,49.93,50.7089,49.7819,50.4,58809,0
+XSVM.US,D,20250402,000000,49.86,51.05,49.86,51.03,86282,0
+XSVM.US,D,20250403,000000,49.145,49.145,47.56,47.67,83065,0
+XSVM.US,D,20250404,000000,45.98,46.65,45,46.1,195040,0
+XSVM.US,D,20250407,000000,44.5029,47.26,43.87,45.35,149826,0
+XSVM.US,D,20250408,000000,46.6831,47.04,43.65,44.22,232280,0
+XSVM.US,D,20250409,000000,43.79,47.82,43.3,47.41,170992,0
+XSVM.US,D,20250410,000000,46.27,46.44,44.39,45.31,80543,0
+XSVM.US,D,20250411,000000,44.8226,45.62,44.2787,45.62,88640,0
+XSVM.US,D,20250414,000000,46.2,46.2,45.2261,45.99,67317,0
+XSVM.US,D,20250415,000000,46.0643,46.615,45.94,46.01,75172,0
+XSVM.US,D,20250416,000000,46.0697,46.27,45.4088,45.79,74259,0
+XSVM.US,D,20250417,000000,46.07,46.54,45.89,46.33,66626,0
+XSVM.US,D,20250421,000000,45.98,45.98,45.24,45.6,63276,0
+XSVM.US,D,20250422,000000,46.42,47.11,45.96,46.98,64602,0
+XSVM.US,D,20250423,000000,48.2963,48.695,47.2312,47.43,62442,0
+XSVM.US,D,20250424,000000,47.255,48.28,47.255,48.28,40651,0
+XSVM.US,D,20250425,000000,47.85,48.04,47.56,48,39819,0
+XSVM.US,D,20250428,000000,48.2208,48.4635,47.759,48.37,85376,0
+XSVM.US,D,20250429,000000,48.18,48.72,47.85,48.72,46932,0
+XSVM.US,D,20250430,000000,47.41,48.565,47.41,48.46,43286,0
+XSVM.US,D,20250501,000000,48.53,48.8648,48.3889,48.63,83235,0
+XSVM.US,D,20250502,000000,49.185,49.6521,48.95,49.54,36215,0
+XSVM.US,D,20250505,000000,49.125,49.755,49.11,49.27,44061,0
+XSVM.US,D,20250506,000000,48.86,49.03,48.4,48.77,26229,0
+XSVM.US,D,20250507,000000,49.08,49.2106,48.6546,48.83,27921,0
+XSVM.US,D,20250508,000000,49.23,49.93,49.091,49.68,29544,0
+XSVM.US,D,20250509,000000,49.7689,49.7689,49.25,49.5,27271,0
+XSVM.US,D,20250512,000000,51.44,51.73,50.8712,51.18,74147,0
+XSVM.US,D,20250513,000000,51.3356,51.67,51.27,51.49,71074,0
+XSVM.US,D,20250514,000000,51.2393,51.33,50.84,50.91,42144,0
+XSVM.US,D,20250515,000000,50.9296,51.3,50.7,51.3,45678,0
+XSVM.US,D,20250516,000000,51.305,51.65,51.11,51.56,30848,0
+XSVM.US,D,20250519,000000,50.8865,51.245,50.84,51.19,24880,0
+XSVM.US,D,20250520,000000,51.1277,51.34,50.9437,51.06,28904,0
+XSVM.US,D,20250521,000000,50.46,50.5,49.495,49.53,45926,0
+XSVM.US,D,20250522,000000,49.1848,49.6199,49.1,49.43,37328,0
+XSVM.US,D,20250523,000000,48.9404,49.4007,48.62,49.22,43448,0
+XSVM.US,D,20250527,000000,49.6716,50.595,49.62,50.58,27323,0
+XSVM.US,D,20250528,000000,50.5253,50.6,49.91,49.93,31556,0
+XSVM.US,D,20250529,000000,50.0544,50.18,49.6008,50.12,30981,0
+XSVM.US,D,20250530,000000,49.8982,50.22,49.852,49.95,25694,0
+XSVM.US,D,20250602,000000,49.87,49.9,49.33,49.76,36239,0
+XSVM.US,D,20250603,000000,49.7725,50.59,49.59,50.39,365400,0
+XSVM.US,D,20250604,000000,50.5019,50.5019,49.96,49.96,69445,0
+XSVM.US,D,20250605,000000,49.9499,50.2,49.7079,49.92,41287,0
+XSVM.US,D,20250606,000000,50.47,50.55,50.088,50.47,43884,0
+XSVM.US,D,20250609,000000,50.77,51.195,50.63,50.9,49912,0
+XSVM.US,D,20250610,000000,51.1,51.65,51.0001,51.46,53305,0
+XSVM.US,D,20250611,000000,51.725,51.79,51.12,51.12,36654,0
+XSVM.US,D,20250612,000000,50.658,51.02,50.64,51.02,30831,0
+XSVM.US,D,20250613,000000,50.205,50.59,49.744,49.855,66620,0
+XSVM.US,D,20250616,000000,50.4999,50.6805,50.0591,50.36,59044,0
+XSVM.US,D,20250617,000000,50.06,50.2099,49.64,49.64,52235,0
+XSVM.US,D,20250618,000000,49.63,50.29,49.63,49.94,58504,0
+XSVM.US,D,20250620,000000,50.39,50.44,49.95,50.09,35484,0
+XSVM.US,D,20250623,000000,50.1472,50.98,49.7085,50.98,42255,0
+XSVM.US,D,20250624,000000,51.425,51.92,51.29,51.49,84895,0
+XSVM.US,D,20250625,000000,51.345,51.44,50.95,50.95,87344,0
+XSVM.US,D,20250626,000000,51.12,51.98,51.12,51.91,45764,0
+XSVM.US,D,20250627,000000,52.12,52.404,51.8,52.08,33558,0
+XSVM.US,D,20250630,000000,52.17,52.3,51.948,51.99,52194,0
+XSVM.US,D,20250701,000000,51.66,53.8746,51.66,53.3,33250,0
+XSVM.US,D,20250702,000000,53.4,54.07,53.11,54.01,189520,0
+XSVM.US,D,20250703,000000,54.3694,54.615,54.19,54.26,60442,0
+XSVM.US,D,20250707,000000,53.98,54.3859,53.3701,53.56,58942,0
+XSVM.US,D,20250708,000000,53.6015,54.25,53.56,53.77,80110,0
+XSVM.US,D,20250709,000000,54.0778,54.0805,53.5216,53.96,78308,0
+XSVM.US,D,20250710,000000,53.95,54.74,53.91,54.42,35656,0
+XSVM.US,D,20250711,000000,54,54.1085,53.7098,53.78,45933,0
+XSVM.US,D,20250714,000000,53.79,54.13,53.63,54.11,38988,0
+XSVM.US,D,20250715,000000,54,54.15,52.63,52.71,168487,0
+XSVM.US,D,20250716,000000,53,53.17,52.1469,53.17,49153,0
+XSVM.US,D,20250717,000000,53.16,53.63,53.06,53.57,62583,0
+XSVM.US,D,20250718,000000,53.57,53.78,53.0469,53.1,23367,0
+XSVM.US,D,20250721,000000,53.41,53.7041,53.07,53.07,27409,0
+XSVM.US,D,20250722,000000,53.435,54.0912,53.16,53.93,56680,0
+XSVM.US,D,20250723,000000,54.24,54.55,54.0684,54.55,17824,0
+XSVM.US,D,20250724,000000,53.8605,54.02,53.13,53.13,60310,0
+XSVM.US,D,20250725,000000,53.4268,53.695,53,53.57,47790,0
+XSVM.US,D,20250728,000000,53.5,53.67,53.25,53.44,64107,0
+XSVM.US,D,20250729,000000,53.805,53.805,53.1801,53.3,25608,0
+XSVM.US,D,20250730,000000,53.3,53.6114,52.465,52.68,24363,0
+XSVM.US,D,20250731,000000,52.4,52.51,52.07,52.21,36662,0
+XSVM.US,D,20250801,000000,51.6719,51.69,50.7541,51.33,177658,0
+XSVM.US,D,20250804,000000,51.5174,52.1,51.47,52.01,55600,0
+XSVM.US,D,20250805,000000,52.315,52.68,51.9722,52.63,40604,0
+XSVM.US,D,20250806,000000,52.695,52.9607,52.6482,52.74,56952,0
+XSVM.US,D,20250807,000000,53.06,53.06,52.2,52.33,35328,0
+XSVM.US,D,20250808,000000,52.5,52.8213,52.49,52.63,27677,0
+XSVM.US,D,20250811,000000,53.0065,53.075,52.6101,52.81,24039,0
+XSVM.US,D,20250812,000000,53.505,54.7599,53.19,54.72,76465,0
+XSVM.US,D,20250813,000000,54.9218,56.05,54.9218,55.97,33680,0
+XSVM.US,D,20250814,000000,55.065,55.5399,54.91,55.52,30394,0
+XSVM.US,D,20250815,000000,55.57,55.57,54.91,55.03,20218,0
+XSVM.US,D,20250818,000000,54.9015,55.1,54.835,55.1,40566,0
+XSVM.US,D,20250819,000000,55.27,55.9298,55.13,55.46,19717,0
+XSVM.US,D,20250820,000000,55.42,55.44,54.9645,55.16,19456,0
+XSVM.US,D,20250821,000000,54.74,55.0686,54.74,54.97,51371,0
+XSVM.US,D,20250822,000000,55.445,57.39,55.27,57.35,32178,0
+XSVM.US,D,20250825,000000,57.04,57.19,56.94,56.95,31020,0
+XSVM.US,D,20250826,000000,56.86,57.36,56.86,57.17,42554,0
+XSVM.US,D,20250827,000000,57.1139,57.61,57.04,57.61,20677,0
+XSVM.US,D,20250828,000000,57.61,57.85,57.0601,57.42,118158,0
+XSVM.US,D,20250829,000000,57.4126,57.57,57.3,57.4,103514,0
+XSVM.US,D,20250902,000000,56.815,57.09,56.6,57.0826,26876,0
+XSVM.US,D,20250903,000000,56.88,57.28,56.848655,57.14,35847,0
+XSVM.US,D,20250904,000000,57.35,57.99,57.31,57.99,41583,0
+XSVM.US,D,20250905,000000,58.4786,58.5964,57.58,57.91,54560,0
+XSVM.US,D,20250908,000000,57.93,57.98,57.2101,57.81,54791,0
+XSVM.US,D,20250909,000000,57.59,57.72,57.0871,57.13,22589,0
+XSVM.US,D,20250910,000000,56.97,57.16,56.8077,57.01,20756,0
+XSVM.US,D,20250911,000000,57.07,58.0596,57.07,58.0403,59145,0
+XSVM.US,D,20250912,000000,57.6649,57.93,57.31,57.31,24994,0
+XSVM.US,D,20250915,000000,57.44,57.6299,57.09,57.16,31976,0
+XSVM.US,D,20250916,000000,57,57.13,56.4467,56.74,33406,0
+XSVM.US,D,20250917,000000,57.045,58.32,56.69,56.91,78832,0
+XSVM.US,D,20250918,000000,57.24,58.15,57.24,58.15,48809,0
+XSVM.US,D,20250919,000000,57.895,58.17,57.28,57.39,22691,0
+XSVM.US,D,20250922,000000,56.59,56.88,56.39,56.57,29200,0
+XSVM.US,D,20250923,000000,56.85,57.4052,56.59,56.61,38637,0
+XSVM.US,D,20250924,000000,56.76,56.9445,56.2725,56.41,28065,0
+XSVM.US,D,20250925,000000,56.13,56.27,55.9215,56.18,34596,0
+XSVM.US,D,20250926,000000,56.305,56.73,56.2153,56.73,35371,0
+XSVM.US,D,20250929,000000,56.3496,56.98,56.06,56.38,34699,0
+XSVM.US,D,20250930,000000,56.4119,56.55,55.87,56.46,91377,0
+XSVM.US,D,20251001,000000,56.42,56.6,56.0959,56.4993,42203,0
+XSVM.US,D,20251002,000000,56.33,56.58,56.0191,56.48,20474,0
+XSVM.US,D,20251003,000000,56.99,57.4142,56.54,56.94,198784,0
+XSVM.US,D,20251006,000000,57.37,57.51,56.575,56.68,84085,0
+XSVM.US,D,20251007,000000,56.62,56.62,55.9097,55.91,28458,0
+XSVM.US,D,20251008,000000,55.96,56.31,55.96,56.18,36059,0
+XSVM.US,D,20251009,000000,56,56.2,55.3856,55.54,28404,0
+XSVM.US,D,20251010,000000,55.7664,55.86,53.99,54.07,36075,0
+XSVM.US,D,20251013,000000,54.6828,54.962784,54.399,54.92,26482,0
+XSVM.US,D,20251014,000000,54.4,56.5315,54.38,56.4,27210,0
+XSVM.US,D,20251015,000000,56.678,56.8389,56.02,56.24,26063,0
+XSVM.US,D,20251016,000000,55.92,56.1,54.6,54.8,35134,0
+XSVM.US,D,20251017,000000,54.98,55.12,54.68,55.0709,14154,0
+XSVM.US,D,20251020,000000,55.5,56,55.31,55.95,21506,0
+XSVM.US,D,20251021,000000,55.85,56.2356,55.76,56.06,11205,0
+XSVM.US,D,20251022,000000,56.25,56.3071,55.7611,56.04,15668,0
+XSVM.US,D,20251023,000000,55.9605,56.12,55.61,55.9,20254,0
+XSVM.US,D,20251024,000000,56.5,56.735,56.32,56.37,61036,0
+XSVM.US,D,20251027,000000,56.51,56.73,56.17,56.39,23948,0
+XSVM.US,D,20251028,000000,55.94,56.26,55.6301,55.94,23098,0
+XSVM.US,D,20251029,000000,55.72,56.11,54.63,54.8802,38551,0
+XSVM.US,D,20251030,000000,55.1,55.1,54.475,54.66,26736,0
+XSVM.US,D,20251031,000000,54.1,54.65,54.05,54.64,38009,0
+XSVM.US,D,20251103,000000,54.06,54.68,53.935,54.68,21389,0
+XSVM.US,D,20251104,000000,54.175,54.54,54.175,54.43,22356,0
+XSVM.US,D,20251105,000000,54.59,55.367,54.4013,55.09,30375,0
+XSVM.US,D,20251106,000000,54.681,54.89,54.1454,54.1454,40899,0
+XSVM.US,D,20251107,000000,54.05,54.83,54.02,54.72,27925,0
+XSVM.US,D,20251110,000000,54.89,55.33,54.7,55.08,35148,0
+XSVM.US,D,20251111,000000,55.16,55.4497,55.05,55.24,39908,0
+XSVM.US,D,20251112,000000,55.5,55.775,55.32,55.32,28500,0
+XSVM.US,D,20251113,000000,55.63,55.63,54.555,54.74,81619,0
+XSVM.US,D,20251114,000000,54.4,54.83,54.12,54.7752,38479,0
+XSVM.US,D,20251117,000000,54.5725,54.72,53.09,53.18,35202,0
+XSVM.US,D,20251118,000000,52.8606,53.71,52.8606,53.58,28129,0
+XSVM.US,D,20251119,000000,53.614945,53.985,53.34,53.57,23725,0
+XSVM.US,D,20251120,000000,54.336,54.5223,53.15,53.15,27948,0
+XSVM.US,D,20251121,000000,53.61,55.34,53.41,54.959,96690,0
+XSVM.US,D,20251124,000000,54.76,55.399339,54.76,55.21,16438,0
+XSVM.US,D,20251125,000000,55.94,57.1,55.58,56.9265,26932,0
+XSVM.US,D,20251126,000000,56.81,57.61,56.74,57,23523,0
+XSVM.US,D,20251128,000000,56.985,57.08,56.69,56.76,10819,0
+XSVM.US,D,20251201,000000,56.8,57.0596,56.3,56.84,17281,0
+XSVM.US,D,20251202,000000,56.65,57.26,56.64,56.82,18518,0
+XSVM.US,D,20251203,000000,57,57.585,56.98,57.48,23422,0
+XSVM.US,D,20251204,000000,57.52,57.5336,57.1916,57.29,11314,0
+XSVM.US,D,20251205,000000,57.595,57.595,57.335,57.4121,6534,0
+XSVM.US,D,20251208,000000,57.541,57.6079,57.33,57.33,18172,0
+XSVM.US,D,20251209,000000,57.63,57.87,57.5562,57.5562,34904,0
+XSVM.US,D,20251210,000000,57.94,59.155,57.5,58.89,31804,0
+XSVM.US,D,20251211,000000,59.34,59.48,58.75,59.3,46042,0
+XSVM.US,D,20251212,000000,59.355,59.51,58.85,59.03,25273,0
+XSVM.US,D,20251215,000000,59.32,59.3557,58.72,58.97,30426,0
+XSVM.US,D,20251216,000000,59.0414,59.27,58.5,58.6979,23607,0
+XSVM.US,D,20251217,000000,59.09,59.405,58.65,58.83,20573,0
+XSVM.US,D,20251218,000000,59.14,59.425,58.871,59.01,102841,0
+XSVM.US,D,20251219,000000,58.8783,58.9,58.61,58.79,12191,0
+XSVM.US,D,20251222,000000,58.846,58.95,58.3501,58.48,33881,0
+XSVM.US,D,20251223,000000,58.41,58.5,58.18,58.18,55328,0
+XSVM.US,D,20251224,000000,58.25,58.48,58.23,58.39,29526,0
+XSVM.US,D,20251226,000000,58.4001,58.44,58.0801,58.34,16726,0
+XSVM.US,D,20251229,000000,58.4,58.4,57.85,58.003,9996,0
+XSVM.US,D,20251230,000000,57.97,58.06,57.655,57.6693,15303,0
+XSVM.US,D,20251231,000000,57.59,57.65,57.09,57.14,25422,0
+XSVM.US,D,20260102,000000,56.95,57.76,56.95,57.6,408612,0
+XSVM.US,D,20260105,000000,57.95,58.805,57.79,58.29,185339,0
+XSVM.US,D,20260106,000000,58.135,59.02,58.135,58.99,66384,0
+XSVM.US,D,20260107,000000,59.04,59.04,58.2303,58.56,24770,0
+XSVM.US,D,20260108,000000,58.305,60,58.24,59.73,125322,0
+XSVM.US,D,20260109,000000,59.93,60,59.03,59.66,26310,0
+XSVM.US,D,20260112,000000,59.13,59.74,59.13,59.59,34301,0
+XSVM.US,D,20260113,000000,59.5973,59.77,59.4305,59.4305,12398,0
+XSVM.US,D,20260114,000000,59.81,60.0799,59.42,60.04,19716,0
+XSVM.US,D,20260115,000000,60.105,61.055,59.93,61,17137,0
+XSVM.US,D,20260116,000000,60.79,61,60.6,60.7,171605,0
+XSVM.US,D,20260120,000000,59.87,60,59.46,59.6399,74154,0
+XSVM.US,D,20260121,000000,60.385,61.8,60.08,61.57,63340,0
+XSVM.US,D,20260122,000000,61.835,62.3019,61.4307,61.5613,67578,0
+XSVM.US,D,20260123,000000,61.27,61.49,60.17,60.23,29698,0
+XSVM.US,D,20260126,000000,60.37,60.45,59.8913,60.31,34590,0
+XSVM.US,D,20260127,000000,60.34,60.5389,60.18,60.5169,27729,0
+XSVM.US,D,20260128,000000,60.78,60.9299,60.21,60.25,35258,0
+XSVM.US,D,20260129,000000,60.67,61.2,60.3425,61.2,61491,0
+XSVM.US,D,20260130,000000,60.89,61.3564,60.48,61.18,38845,0
+XSVM.US,D,20260202,000000,60.98,62.22,60.84,62.08,70052,0
+XSVM.US,D,20260203,000000,62.09,62.864,61.91,62.46,51452,0
+XSVM.US,D,20260204,000000,62.99,63.62,62.99,63.44,83649,0
+XSVM.US,D,20260205,000000,63.13,63.6332,62.67,62.96,57653,0
+XSVM.US,D,20260206,000000,63.2,64.47,63.2,64.29,42961,0
+XSVM.US,D,20260209,000000,64,64.38,63.93,64.01,26546,0
+XSVM.US,D,20260210,000000,63.79,64.0631,63.5585,63.5585,35440,0
+XSVM.US,D,20260211,000000,64.28,64.39,63.534,63.82,80296,0
+XSVM.US,D,20260212,000000,64.35,64.35,62.26,63,36380,0
+XSVM.US,D,20260213,000000,63.118,63.85,62.6001,63.66,55291,0
+XSVM.US,D,20260217,000000,63.87,63.94,63.0501,63.47,38929,0
+XSVM.US,D,20260218,000000,63.87,64.0999,63.31,63.46,34319,0
diff --git a/daily/us/nyse etfs/2/xtap.us.txt b/daily/us/nyse etfs/2/xtap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecbc1c9d6dbe6cadc91fa735ae4757c997d3c45f
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtap.us.txt	
@@ -0,0 +1,1143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTAP.US,D,20210406,000000,25.944,25.975,25.9,25.9,7658,0
+XTAP.US,D,20210407,000000,25.95,25.95,25.88,25.8917,1220,0
+XTAP.US,D,20210408,000000,26.08,26.08,25.93,26.025,8656,0
+XTAP.US,D,20210409,000000,26.039,26.16,26.039,26.1366,18525,0
+XTAP.US,D,20210412,000000,26.2,26.2,26.06,26.1313,6512,0
+XTAP.US,D,20210413,000000,26.15,26.25,26.1499,26.1678,3800,0
+XTAP.US,D,20210414,000000,26.26,26.26,26.135,26.18,3349,0
+XTAP.US,D,20210415,000000,26.29,26.35,26.28,26.35,6698,0
+XTAP.US,D,20210416,000000,26.42,26.42,26.3361,26.3893,7577,0
+XTAP.US,D,20210419,000000,26.34,26.34,26.24,26.2423,8179,0
+XTAP.US,D,20210420,000000,26.265,26.265,26.11,26.1513,5048,0
+XTAP.US,D,20210421,000000,26.19,26.36,26.158,26.3361,6301,0
+XTAP.US,D,20210422,000000,26.33,26.4,26.0319,26.23,42449,0
+XTAP.US,D,20210423,000000,26.1701,26.43,26.1701,26.37,24717,0
+XTAP.US,D,20210426,000000,26.42,26.44,26.3559,26.425,2790,0
+XTAP.US,D,20210427,000000,26.47,26.47,26.2942,26.3801,2510,0
+XTAP.US,D,20210428,000000,26.46,26.47,26.42,26.44,3164,0
+XTAP.US,D,20210429,000000,26.54,26.57,26.37,26.5,20765,0
+XTAP.US,D,20210430,000000,26.44,26.44,26.2741,26.436,13011,0
+XTAP.US,D,20210503,000000,26.49,26.5,26.4589,26.46,4707,0
+XTAP.US,D,20210504,000000,26.299,26.33,26.1101,26.253,9184,0
+XTAP.US,D,20210505,000000,26.41,26.41,26.35,26.365,2113,0
+XTAP.US,D,20210506,000000,26.28,26.4478,26.28,26.4478,4010,0
+XTAP.US,D,20210507,000000,26.35,26.67,26.35,26.63,7024,0
+XTAP.US,D,20210510,000000,26.57,26.67,26.4552,26.4552,7982,0
+XTAP.US,D,20210511,000000,26.22,26.28,26.16,26.2243,3634,0
+XTAP.US,D,20210512,000000,26.16,26.16,25.7249,25.7384,4714,0
+XTAP.US,D,20210513,000000,25.98,26.105,25.98,26.0973,1494,0
+XTAP.US,D,20210514,000000,26.26,26.435,26.26,26.435,1133,0
+XTAP.US,D,20210517,000000,26.32,26.34,26.24,26.34,7539,0
+XTAP.US,D,20210518,000000,26.29,26.37,26.1894,26.1894,13350,0
+XTAP.US,D,20210519,000000,25.96,26.0389,25.86,26.0389,3981,0
+XTAP.US,D,20210520,000000,26.265,26.38,26.265,26.38,2961,0
+XTAP.US,D,20210521,000000,26.3541,26.3541,26.3541,26.3541,2,0
+XTAP.US,D,20210524,000000,26.46,26.644,26.46,26.585,5438,0
+XTAP.US,D,20210525,000000,26.568,26.59,26.51,26.51,3355,0
+XTAP.US,D,20210526,000000,26.57,26.59,26.5652,26.5652,1142,0
+XTAP.US,D,20210527,000000,26.62,26.67,26.62,26.65,9648,0
+XTAP.US,D,20210528,000000,26.64,26.7,26.64,26.675,1357,0
+XTAP.US,D,20210601,000000,26.71,26.74,26.675,26.675,969,0
+XTAP.US,D,20210602,000000,26.68,26.68,26.6642,26.6642,394,0
+XTAP.US,D,20210603,000000,26.66,26.6699,26.62,26.64,8504,0
+XTAP.US,D,20210604,000000,26.66,26.8061,26.6201,26.8061,4768,0
+XTAP.US,D,20210607,000000,26.77,26.77,26.76,26.765,5772,0
+XTAP.US,D,20210608,000000,26.78,26.83,26.765,26.83,632,0
+XTAP.US,D,20210609,000000,26.8,26.83,26.75,26.75,2109,0
+XTAP.US,D,20210610,000000,26.8498,26.8498,26.8498,26.8498,71,0
+XTAP.US,D,20210611,000000,26.88,26.91,26.88,26.8934,420,0
+XTAP.US,D,20210614,000000,26.9099,26.9099,26.845,26.8989,1774,0
+XTAP.US,D,20210615,000000,26.93,26.93,26.865,26.865,660,0
+XTAP.US,D,20210616,000000,26.8413,26.8413,26.795,26.795,337,0
+XTAP.US,D,20210617,000000,26.8414,26.8414,26.8414,26.8414,32,0
+XTAP.US,D,20210618,000000,26.7,26.7,26.528,26.5783,2900,0
+XTAP.US,D,20210621,000000,26.75,26.7919,26.75,26.7919,255,0
+XTAP.US,D,20210622,000000,26.92,27,26.92,26.96,4434,0
+XTAP.US,D,20210623,000000,27.05,27.05,26.9835,26.9835,1728,0
+XTAP.US,D,20210624,000000,27.05,27.115,27.04,27.05,2270,0
+XTAP.US,D,20210625,000000,27.18,27.18,27.116,27.116,330,0
+XTAP.US,D,20210628,000000,27.0001,27.115,27.0001,27.115,453,0
+XTAP.US,D,20210629,000000,27.1071,27.1071,27.1071,27.1071,3,0
+XTAP.US,D,20210630,000000,27.12,27.1251,27.08,27.1251,1261,0
+XTAP.US,D,20210701,000000,27.11,27.26,27.11,27.255,31327,0
+XTAP.US,D,20210702,000000,27.21,27.305,27.21,27.305,3934,0
+XTAP.US,D,20210706,000000,27.22,27.3251,27.18,27.3251,4315,0
+XTAP.US,D,20210707,000000,27.31,27.32,27.29,27.29,295,0
+XTAP.US,D,20210708,000000,27.005,27.139,27.005,27.139,104,0
+XTAP.US,D,20210709,000000,27.365,27.365,27.365,27.365,20,0
+XTAP.US,D,20210712,000000,27.29,27.38,27.2801,27.345,30675,0
+XTAP.US,D,20210713,000000,27.3826,27.45,27.3201,27.3234,6435,0
+XTAP.US,D,20210714,000000,27.34,27.42,27.33,27.33,3300,0
+XTAP.US,D,20210715,000000,27.2622,27.2622,27.2622,27.2622,10,0
+XTAP.US,D,20210716,000000,27.1421,27.1421,27.1421,27.1421,7,0
+XTAP.US,D,20210719,000000,26.82,26.8402,26.81,26.8402,3300,0
+XTAP.US,D,20210720,000000,27.1642,27.1642,27.1642,27.1642,30,0
+XTAP.US,D,20210721,000000,27.17,27.33,27.17,27.2805,6142,0
+XTAP.US,D,20210722,000000,27.23,27.301,27.23,27.301,843,0
+XTAP.US,D,20210723,000000,27.51,27.51,27.4621,27.4621,439,0
+XTAP.US,D,20210726,000000,27.5199,27.5199,27.46,27.51,3195,0
+XTAP.US,D,20210727,000000,27.48,27.48,27.38,27.3825,1819,0
+XTAP.US,D,20210728,000000,27.44,27.5,27.395,27.4251,1273,0
+XTAP.US,D,20210729,000000,27.43,27.505,27.43,27.505,835,0
+XTAP.US,D,20210730,000000,27.45,27.45,27.45,27.45,284,0
+XTAP.US,D,20210802,000000,27.4201,27.4201,27.3601,27.3601,640,0
+XTAP.US,D,20210803,000000,27.4,27.4855,27.4,27.4855,777,0
+XTAP.US,D,20210804,000000,27.4575,27.4575,27.4575,27.4575,99,0
+XTAP.US,D,20210805,000000,27.525,27.525,27.525,27.525,58,0
+XTAP.US,D,20210806,000000,27.62,27.63,27.5989,27.5989,6463,0
+XTAP.US,D,20210809,000000,27.6101,27.6101,27.6101,27.6101,53,0
+XTAP.US,D,20210810,000000,27.5901,27.61,27.5901,27.61,153,0
+XTAP.US,D,20210811,000000,27.66,27.66,27.625,27.625,692,0
+XTAP.US,D,20210812,000000,27.66,27.6601,27.66,27.6601,171,0
+XTAP.US,D,20210813,000000,27.72,27.72,27.665,27.7151,628,0
+XTAP.US,D,20210816,000000,27.66,27.7,27.54,27.6995,4926,0
+XTAP.US,D,20210817,000000,27.6,27.6,27.5848,27.5848,545,0
+XTAP.US,D,20210818,000000,27.5,27.5,27.45,27.45,695,0
+XTAP.US,D,20210819,000000,27.4016,27.4016,27.4016,27.4016,84,0
+XTAP.US,D,20210820,000000,27.58,27.61,27.46,27.575,2077,0
+XTAP.US,D,20210823,000000,27.601,27.79,27.6,27.7351,1694,0
+XTAP.US,D,20210824,000000,27.715,27.715,27.715,27.715,228,0
+XTAP.US,D,20210825,000000,27.739,27.7843,27.739,27.7843,208,0
+XTAP.US,D,20210826,000000,27.75,27.75,27.59,27.6602,1547,0
+XTAP.US,D,20210827,000000,27.83,27.83,27.83,27.83,33,0
+XTAP.US,D,20210830,000000,27.91,27.91,27.87,27.87,1660,0
+XTAP.US,D,20210831,000000,27.9,27.9,27.87,27.87,1333,0
+XTAP.US,D,20210901,000000,27.83,27.875,27.83,27.875,178,0
+XTAP.US,D,20210902,000000,27.9,27.9,27.8868,27.8868,657,0
+XTAP.US,D,20210903,000000,27.82,27.8999,27.82,27.8999,8670,0
+XTAP.US,D,20210907,000000,27.8351,27.8351,27.8351,27.8351,114,0
+XTAP.US,D,20210908,000000,27.82,27.82,27.82,27.82,68,0
+XTAP.US,D,20210909,000000,27.799,27.799,27.799,27.799,63,0
+XTAP.US,D,20210910,000000,27.74,27.74,27.7,27.7,508,0
+XTAP.US,D,20210913,000000,27.65,27.6922,27.65,27.6922,646,0
+XTAP.US,D,20210914,000000,27.6,27.6598,27.6,27.6598,317,0
+XTAP.US,D,20210915,000000,27.86,27.86,27.7786,27.7786,134,0
+XTAP.US,D,20210916,000000,27.7648,27.7648,27.7648,27.7648,2,0
+XTAP.US,D,20210917,000000,27.635,27.66,27.6001,27.6198,562,0
+XTAP.US,D,20210920,000000,27.43,27.43,27.02,27.1668,5956,0
+XTAP.US,D,20210921,000000,27.4999,27.4999,27.26,27.3552,3296,0
+XTAP.US,D,20210922,000000,27.56,27.59,27.4606,27.5257,29448,0
+XTAP.US,D,20210923,000000,27.7398,27.7398,27.7398,27.7398,89,0
+XTAP.US,D,20210924,000000,27.7425,27.7716,27.6601,27.7716,2196,0
+XTAP.US,D,20210927,000000,27.69,27.76,27.6759,27.7348,25646,0
+XTAP.US,D,20210928,000000,27.61,27.61,27.3242,27.3954,33173,0
+XTAP.US,D,20210929,000000,27.4072,27.4072,27.4072,27.4072,31,0
+XTAP.US,D,20210930,000000,27.45,27.45,27.2709,27.2709,1687,0
+XTAP.US,D,20211001,000000,27.469,27.469,27.469,27.469,134,0
+XTAP.US,D,20211004,000000,27.25,27.25,27.2252,27.2252,397,0
+XTAP.US,D,20211005,000000,27.51,27.51,27.4407,27.4407,431,0
+XTAP.US,D,20211006,000000,27.5399,27.56,27.4301,27.56,1260,0
+XTAP.US,D,20211007,000000,27.627,27.627,27.627,27.627,50,0
+XTAP.US,D,20211008,000000,27.632,27.632,27.632,27.632,50,0
+XTAP.US,D,20211011,000000,27.5583,27.5583,27.5583,27.5583,9,0
+XTAP.US,D,20211012,000000,27.5243,27.5243,27.5243,27.5243,36,0
+XTAP.US,D,20211013,000000,27.4901,27.64,27.4901,27.6169,1369,0
+XTAP.US,D,20211014,000000,27.7,27.8649,27.7,27.8649,485,0
+XTAP.US,D,20211015,000000,27.95,27.95,27.93,27.93,1443,0
+XTAP.US,D,20211018,000000,27.9999,27.9999,27.9999,27.9999,1,0
+XTAP.US,D,20211019,000000,28.1,28.1,28.1,28.1,98,0
+XTAP.US,D,20211020,000000,28.09,28.1427,28.071,28.1427,1094,0
+XTAP.US,D,20211021,000000,28.08,28.1944,28.08,28.1944,2033,0
+XTAP.US,D,20211022,000000,28.1747,28.1747,28.1747,28.1747,2,0
+XTAP.US,D,20211025,000000,28.171,28.2313,28.171,28.2313,285,0
+XTAP.US,D,20211026,000000,28.28,28.28,28.2686,28.2686,1007,0
+XTAP.US,D,20211027,000000,28.1809,28.1809,28.1809,28.1809,2,0
+XTAP.US,D,20211028,000000,28.25,28.2685,28.19,28.2685,1033,0
+XTAP.US,D,20211029,000000,28.2899,28.2899,28.2899,28.2899,1,0
+XTAP.US,D,20211101,000000,28.3053,28.3053,28.3053,28.3053,1,0
+XTAP.US,D,20211102,000000,28.38,28.38,28.3599,28.3599,200,0
+XTAP.US,D,20211103,000000,28.4548,28.4548,28.4548,28.4548,16,0
+XTAP.US,D,20211104,000000,28.45,28.4601,28.381,28.4601,254,0
+XTAP.US,D,20211105,000000,28.381,28.47,28.381,28.47,291,0
+XTAP.US,D,20211108,000000,28.45,28.5,28.45,28.4599,1778,0
+XTAP.US,D,20211109,000000,28.45,28.45,28.419,28.419,124,0
+XTAP.US,D,20211110,000000,28.365,28.365,28.365,28.365,1,0
+XTAP.US,D,20211111,000000,28.32,28.3998,28.32,28.3998,182,0
+XTAP.US,D,20211112,000000,28.4749,28.4749,28.4749,28.4749,19,0
+XTAP.US,D,20211115,000000,28.465,28.465,28.39,28.4,1101,0
+XTAP.US,D,20211116,000000,28.5348,28.5348,28.5348,28.5348,1,0
+XTAP.US,D,20211117,000000,28.5699,28.5699,28.4933,28.4933,139,0
+XTAP.US,D,20211118,000000,28.4438,28.505,28.43,28.505,1961,0
+XTAP.US,D,20211119,000000,28.421,28.45,28.421,28.45,100,0
+XTAP.US,D,20211122,000000,28.4617,28.4617,28.4617,28.4617,58,0
+XTAP.US,D,20211123,000000,28.4461,28.4461,28.4461,28.4461,6,0
+XTAP.US,D,20211124,000000,28.4651,28.4651,28.4651,28.4651,25,0
+XTAP.US,D,20211126,000000,28.1583,28.1583,28.1066,28.1066,1022,0
+XTAP.US,D,20211129,000000,28.26,28.3947,28.26,28.3947,463,0
+XTAP.US,D,20211130,000000,28.32,28.32,28.0698,28.0698,179,0
+XTAP.US,D,20211201,000000,28.061,28.061,27.9,27.9,1723,0
+XTAP.US,D,20211202,000000,28.0751,28.0751,28.0751,28.0751,14,0
+XTAP.US,D,20211203,000000,27.76,27.8561,27.76,27.8561,4731,0
+XTAP.US,D,20211206,000000,28.105,28.105,28.105,28.105,136,0
+XTAP.US,D,20211207,000000,28.3877,28.3877,28.3877,28.3877,25,0
+XTAP.US,D,20211208,000000,28.38,28.4532,28.38,28.4532,320,0
+XTAP.US,D,20211209,000000,28.421,28.421,28.421,28.421,104,0
+XTAP.US,D,20211210,000000,28.5,28.5,28.5,28.5,1,0
+XTAP.US,D,20211213,000000,28.4488,28.4488,28.4488,28.4488,1,0
+XTAP.US,D,20211214,000000,28.29,28.3452,28.29,28.3452,625,0
+XTAP.US,D,20211215,000000,28.3309,28.544,28.3309,28.544,1291,0
+XTAP.US,D,20211216,000000,28.5761,28.5761,28.4367,28.4367,2010,0
+XTAP.US,D,20211217,000000,28.29,28.3326,28.29,28.3326,300,0
+XTAP.US,D,20211220,000000,28.2142,28.2142,28.2142,28.2142,1,0
+XTAP.US,D,20211221,000000,28.33,28.4161,28.33,28.4161,100,0
+XTAP.US,D,20211222,000000,28.52,28.5899,28.5,28.565,1343,0
+XTAP.US,D,20211223,000000,28.6103,28.6103,28.6103,28.6103,1,0
+XTAP.US,D,20211227,000000,28.65,28.765,28.6495,28.765,2172,0
+XTAP.US,D,20211228,000000,28.725,28.7601,28.7,28.7601,621,0
+XTAP.US,D,20211229,000000,28.765,28.8098,28.69,28.8098,6665,0
+XTAP.US,D,20211230,000000,28.82,28.87,28.75,28.792,1044,0
+XTAP.US,D,20211231,000000,28.75,28.7727,28.75,28.7501,3494,0
+XTAP.US,D,20220103,000000,28.76,28.825,28.73,28.7803,49372,0
+XTAP.US,D,20220104,000000,28.78,28.85,28.74,28.7896,15938,0
+XTAP.US,D,20220105,000000,28.79,28.79,28.66,28.7029,1406,0
+XTAP.US,D,20220106,000000,28.65,28.7298,28.65,28.7298,413,0
+XTAP.US,D,20220107,000000,28.7,28.7,28.6898,28.6898,117,0
+XTAP.US,D,20220110,000000,28.5701,28.6415,28.5701,28.6415,233,0
+XTAP.US,D,20220111,000000,28.7505,28.7505,28.7505,28.7505,84,0
+XTAP.US,D,20220112,000000,28.7964,28.8182,28.7964,28.8182,408,0
+XTAP.US,D,20220113,000000,28.8,28.8,28.7085,28.71,1269,0
+XTAP.US,D,20220114,000000,28.65,28.665,28.65,28.665,109,0
+XTAP.US,D,20220118,000000,28.545,28.545,28.545,28.545,1,0
+XTAP.US,D,20220119,000000,28.5,28.5,28.4163,28.4163,100,0
+XTAP.US,D,20220120,000000,28.5495,28.5495,28.2865,28.2865,342,0
+XTAP.US,D,20220121,000000,28.2356,28.25,27.9824,27.9824,1524,0
+XTAP.US,D,20220124,000000,27.42,27.92,27.19,27.92,4328,0
+XTAP.US,D,20220125,000000,27.6083,27.84,27.6083,27.8048,1010,0
+XTAP.US,D,20220126,000000,27.97,27.97,27.61,27.807,950,0
+XTAP.US,D,20220127,000000,27.7657,27.7657,27.7657,27.7657,5,0
+XTAP.US,D,20220128,000000,27.89,28.1643,27.89,28.1643,114,0
+XTAP.US,D,20220131,000000,28.4712,28.4712,28.4712,28.4712,11,0
+XTAP.US,D,20220201,000000,28.515,28.6248,28.515,28.6248,1973,0
+XTAP.US,D,20220202,000000,28.6925,28.6925,28.6925,28.6925,8,0
+XTAP.US,D,20220203,000000,28.6,28.6,28.3913,28.3913,871,0
+XTAP.US,D,20220204,000000,28.5184,28.5184,28.5184,28.5184,74,0
+XTAP.US,D,20220207,000000,28.44,28.4737,28.44,28.4737,100,0
+XTAP.US,D,20220208,000000,28.6226,28.6546,28.6226,28.6546,165,0
+XTAP.US,D,20220209,000000,28.7806,28.7806,28.7806,28.7806,47,0
+XTAP.US,D,20220210,000000,28.66,28.66,28.5511,28.5511,869,0
+XTAP.US,D,20220211,000000,28.63,28.63,28.2559,28.2559,200,0
+XTAP.US,D,20220214,000000,28.3,28.3,28.035,28.2152,185118,0
+XTAP.US,D,20220215,000000,28.5399,28.5399,28.45,28.5128,12052,0
+XTAP.US,D,20220216,000000,28.4,28.6018,28.39,28.6018,6869,0
+XTAP.US,D,20220217,000000,28.415,28.415,28.253,28.253,1367,0
+XTAP.US,D,20220218,000000,28.22,28.28,28.14,28.1457,145488,0
+XTAP.US,D,20220222,000000,28.13,28.14,27.9851,27.9851,242303,0
+XTAP.US,D,20220223,000000,28.23,28.24,27.6517,27.6517,2513,0
+XTAP.US,D,20220224,000000,27.051,28.07,27.05,28.07,22566,0
+XTAP.US,D,20220225,000000,28.19,28.425,28.19,28.425,1024,0
+XTAP.US,D,20220228,000000,28.38,28.38,28.21,28.3719,3795,0
+XTAP.US,D,20220301,000000,28.07,28.13,27.86,27.9857,22530,0
+XTAP.US,D,20220302,000000,28.45,28.46,28.4055,28.4055,3400,0
+XTAP.US,D,20220303,000000,28.31,28.43,28.3,28.3009,2460,0
+XTAP.US,D,20220304,000000,28.05,28.185,27.98,28.185,16860,0
+XTAP.US,D,20220307,000000,27.755,27.83,27.6074,27.6074,30159,0
+XTAP.US,D,20220308,000000,27.455,27.95,27.455,27.51,4528,0
+XTAP.US,D,20220309,000000,27.92,28.23,27.92,28.14,14451,0
+XTAP.US,D,20220310,000000,27.85,28.0749,27.79,28.0749,30202,0
+XTAP.US,D,20220311,000000,28.14,28.14,27.8,27.85,345295,0
+XTAP.US,D,20220314,000000,27.78,27.9499,27.55,27.55,5478,0
+XTAP.US,D,20220315,000000,27.72,28.14,27.7,28.14,7370,0
+XTAP.US,D,20220316,000000,28.565,28.6629,28.3985,28.6629,345,0
+XTAP.US,D,20220317,000000,28.79,28.842,28.76,28.842,315440,0
+XTAP.US,D,20220318,000000,28.87,28.97,28.87,28.97,2122,0
+XTAP.US,D,20220321,000000,29.03,29.0784,28.98,29.0784,5214,0
+XTAP.US,D,20220322,000000,29.08,29.1302,29.05,29.1302,42037,0
+XTAP.US,D,20220323,000000,29.2099,29.2099,29.115,29.115,100,0
+XTAP.US,D,20220324,000000,29.18,29.19,29.12,29.19,1697,0
+XTAP.US,D,20220325,000000,29.22,29.22,29.15,29.19,1703,0
+XTAP.US,D,20220328,000000,29.16,29.22,29.16,29.1902,3487,0
+XTAP.US,D,20220329,000000,29.22,29.22,29.1951,29.1951,4027,0
+XTAP.US,D,20220330,000000,29.18,29.22,29.18,29.2,8107,0
+XTAP.US,D,20220331,000000,29.21,29.22,29.16,29.17,27628,0
+XTAP.US,D,20220401,000000,29.1861,29.2,29.105,29.1771,2684,0
+XTAP.US,D,20220404,000000,29.2,29.369,29.2,29.369,2163,0
+XTAP.US,D,20220405,000000,29.47,29.485,29.1103,29.1103,1435,0
+XTAP.US,D,20220406,000000,28.7836,28.9018,28.7489,28.9018,1975,0
+XTAP.US,D,20220407,000000,29.028,29.028,28.9975,28.9975,681,0
+XTAP.US,D,20220408,000000,28.95,29.08,28.9288,28.9288,1638,0
+XTAP.US,D,20220411,000000,28.72,28.725,28.5352,28.5352,4850,0
+XTAP.US,D,20220412,000000,28.9399,28.9399,28.38,28.4849,25100,0
+XTAP.US,D,20220413,000000,28.7099,28.78,28.67,28.72,7275,0
+XTAP.US,D,20220414,000000,28.5026,28.5026,28.5026,28.5026,58,0
+XTAP.US,D,20220418,000000,28.4601,28.62,28.43,28.4352,4073,0
+XTAP.US,D,20220419,000000,28.825,28.99,28.8018,28.8792,3237,0
+XTAP.US,D,20220420,000000,28.8873,28.8873,28.8873,28.8873,14,0
+XTAP.US,D,20220421,000000,28.4925,28.4925,28.4925,28.4925,114,0
+XTAP.US,D,20220422,000000,28.25,28.25,27.7561,27.7561,8289,0
+XTAP.US,D,20220425,000000,27.53,27.8809,27.53,27.8809,985,0
+XTAP.US,D,20220426,000000,27.44,27.44,27.1702,27.1702,881,0
+XTAP.US,D,20220427,000000,27.27,27.56,27.1907,27.1907,1442,0
+XTAP.US,D,20220428,000000,27.34,27.8092,27.34,27.8092,263,0
+XTAP.US,D,20220429,000000,26.787,26.787,26.787,26.787,29,0
+XTAP.US,D,20220502,000000,26.79,26.9819,26.4501,26.9819,2786,0
+XTAP.US,D,20220503,000000,27.1511,27.1511,27.1511,27.1511,90,0
+XTAP.US,D,20220504,000000,27.23,27.9643,27.09,27.9643,4573,0
+XTAP.US,D,20220505,000000,27.3,27.3,26.8835,26.8835,219,0
+XTAP.US,D,20220506,000000,26.44,26.787,26.44,26.787,1035,0
+XTAP.US,D,20220509,000000,26.27,26.32,25.8369,25.8369,303114,0
+XTAP.US,D,20220510,000000,26.1838,26.1838,25.72,25.912,452,0
+XTAP.US,D,20220511,000000,26.0645,26.0645,25.4121,25.4121,340,0
+XTAP.US,D,20220512,000000,25.3364,25.3364,25.3364,25.3364,243,0
+XTAP.US,D,20220513,000000,25.74,26.0545,25.74,26.0545,584,0
+XTAP.US,D,20220516,000000,25.91,26,25.9,25.9577,1470,0
+XTAP.US,D,20220517,000000,26.326,26.5014,26.275,26.5014,1093,0
+XTAP.US,D,20220518,000000,25.3326,25.3326,25.3326,25.3326,40,0
+XTAP.US,D,20220519,000000,25.2165,25.2165,25.2165,25.2165,225,0
+XTAP.US,D,20220520,000000,25.42,25.42,24.64,25.1575,2496,0
+XTAP.US,D,20220523,000000,25.39,25.6857,25.36,25.6857,1972,0
+XTAP.US,D,20220524,000000,25.375,25.5,25.375,25.4598,2859,0
+XTAP.US,D,20220525,000000,25.605,25.7494,25.4954,25.7494,2986,0
+XTAP.US,D,20220526,000000,26.185,26.34,26.185,26.32,8605,0
+XTAP.US,D,20220527,000000,26.9608,26.9608,26.9608,26.9608,7,0
+XTAP.US,D,20220531,000000,26.93,27.0142,26.8501,26.8723,2854,0
+XTAP.US,D,20220601,000000,26.52,26.765,26.52,26.6673,1172,0
+XTAP.US,D,20220602,000000,26.91,27.147,26.91,27.147,554,0
+XTAP.US,D,20220603,000000,26.6939,26.6939,26.6939,26.6939,41,0
+XTAP.US,D,20220606,000000,26.71,26.7916,26.71,26.7916,2045,0
+XTAP.US,D,20220607,000000,26.85,27.0793,26.85,27.0793,2515,0
+XTAP.US,D,20220608,000000,26.96,26.96,26.72,26.7384,4833,0
+XTAP.US,D,20220609,000000,26.0911,26.0911,26.0911,26.0911,67,0
+XTAP.US,D,20220610,000000,25.66,25.66,25.2417,25.2417,1118,0
+XTAP.US,D,20220613,000000,24.62,24.62,24.0998,24.0998,603,0
+XTAP.US,D,20220614,000000,24.155,24.155,23.96,23.9837,2190,0
+XTAP.US,D,20220615,000000,24.19,24.3843,24.19,24.3843,2562,0
+XTAP.US,D,20220616,000000,23.5,23.54,23.4414,23.4414,855,0
+XTAP.US,D,20220617,000000,23.485,23.5598,23.485,23.5598,175,0
+XTAP.US,D,20220621,000000,24.2,24.2,24.12,24.1594,602,0
+XTAP.US,D,20220622,000000,24.2,24.2,24.08,24.1844,792,0
+XTAP.US,D,20220623,000000,24.3767,24.3767,24.3767,24.3767,45,0
+XTAP.US,D,20220624,000000,25.1935,25.1935,25.1935,25.1935,115,0
+XTAP.US,D,20220627,000000,25.106,25.106,25.106,25.106,35,0
+XTAP.US,D,20220628,000000,24.5646,24.5646,24.5646,24.5646,68,0
+XTAP.US,D,20220629,000000,24.4401,24.5461,24.43,24.5461,1373,0
+XTAP.US,D,20220630,000000,24.2672,24.32,24.2239,24.2365,1898,0
+XTAP.US,D,20220701,000000,24.28,24.5685,24.28,24.5685,472,0
+XTAP.US,D,20220705,000000,24.13,24.6198,24.12,24.6198,6223,0
+XTAP.US,D,20220706,000000,24.7501,24.8188,24.7153,24.7153,729,0
+XTAP.US,D,20220707,000000,24.9357,25.1576,24.9357,25.1576,1664,0
+XTAP.US,D,20220708,000000,25.1475,25.1475,25.1475,25.1475,13,0
+XTAP.US,D,20220711,000000,24.7847,24.7847,24.7847,24.7847,1,0
+XTAP.US,D,20220712,000000,24.69,24.79,24.534,24.534,354,0
+XTAP.US,D,20220713,000000,24.417,24.417,24.417,24.417,51,0
+XTAP.US,D,20220714,000000,24.1,24.3205,24.1,24.3205,355,0
+XTAP.US,D,20220715,000000,24.78,24.8,24.78,24.8,363,0
+XTAP.US,D,20220718,000000,24.6016,24.6016,24.6016,24.6016,40,0
+XTAP.US,D,20220719,000000,25.17,25.3949,25.17,25.3949,631,0
+XTAP.US,D,20220720,000000,25.604,25.6899,25.5747,25.5747,1208,0
+XTAP.US,D,20220721,000000,25.6,25.83,25.58,25.8297,1051,0
+XTAP.US,D,20220722,000000,25.8201,25.8201,25.55,25.5534,5750,0
+XTAP.US,D,20220725,000000,25.5934,25.5934,25.5934,25.5934,25,0
+XTAP.US,D,20220726,000000,25.287,25.287,25.287,25.287,25,0
+XTAP.US,D,20220727,000000,26.0587,26.0587,26.0587,26.0587,10,0
+XTAP.US,D,20220728,000000,26.3725,26.3725,26.3725,26.3725,1,0
+XTAP.US,D,20220729,000000,26.7,26.8282,26.7,26.8282,1003,0
+XTAP.US,D,20220801,000000,26.7305,26.7305,26.7305,26.7305,25,0
+XTAP.US,D,20220802,000000,26.83,26.83,26.52,26.52,2226,0
+XTAP.US,D,20220803,000000,26.98,27.07,26.98,27.0325,1357,0
+XTAP.US,D,20220804,000000,26.9783,26.9783,26.9783,26.9783,48,0
+XTAP.US,D,20220805,000000,26.951,26.951,26.951,26.951,25,0
+XTAP.US,D,20220808,000000,26.9244,26.9244,26.9244,26.9244,13,0
+XTAP.US,D,20220809,000000,26.73,26.777,26.73,26.777,131,0
+XTAP.US,D,20220810,000000,27.32,27.4264,27.31,27.4264,286,0
+XTAP.US,D,20220811,000000,27.56,27.56,27.4463,27.4463,124,0
+XTAP.US,D,20220812,000000,27.9199,27.9461,27.9199,27.9461,140,0
+XTAP.US,D,20220815,000000,28.09,28.09,28.03,28.082,4098,0
+XTAP.US,D,20220816,000000,28.1607,28.1607,28.1607,28.1607,25,0
+XTAP.US,D,20220817,000000,27.9529,27.9529,27.9529,27.9529,99,0
+XTAP.US,D,20220818,000000,28.0402,28.0402,28.0402,28.0402,62,0
+XTAP.US,D,20220819,000000,27.6815,27.6815,27.6815,27.6815,25,0
+XTAP.US,D,20220822,000000,27.12,27.12,26.9892,26.9892,1240,0
+XTAP.US,D,20220823,000000,26.9218,26.9218,26.9218,26.9218,25,0
+XTAP.US,D,20220824,000000,26.91,27.0248,26.91,27.0248,234,0
+XTAP.US,D,20220825,000000,27.11,27.4145,27.11,27.4145,1339,0
+XTAP.US,D,20220826,000000,26.71,26.71,26.4088,26.4088,470,0
+XTAP.US,D,20220829,000000,26.34,26.34,26.1967,26.1967,376,0
+XTAP.US,D,20220830,000000,26.2,26.2,25.76,25.7939,1032,0
+XTAP.US,D,20220831,000000,25.6282,25.6282,25.6282,25.6282,79,0
+XTAP.US,D,20220901,000000,25.31,25.5901,25.27,25.5901,15198,0
+XTAP.US,D,20220902,000000,25.9411,25.9411,25.25,25.2978,1000,0
+XTAP.US,D,20220906,000000,25.32,25.37,25.1866,25.1866,403,0
+XTAP.US,D,20220907,000000,25.46,25.7298,25.46,25.7298,263,0
+XTAP.US,D,20220908,000000,25.61,25.87,25.61,25.87,306,0
+XTAP.US,D,20220909,000000,26.3,26.434,26.3,26.434,1974,0
+XTAP.US,D,20220912,000000,26.6975,26.6975,26.6975,26.6975,2,0
+XTAP.US,D,20220913,000000,25.81,25.81,25.4191,25.4191,100,0
+XTAP.US,D,20220914,000000,25.35,25.4827,25.35,25.4827,480,0
+XTAP.US,D,20220915,000000,25.39,25.39,25.14,25.1871,203,0
+XTAP.US,D,20220916,000000,24.82,24.9636,24.82,24.9636,200,0
+XTAP.US,D,20220919,000000,24.89,25.1002,24.89,25.1002,137,0
+XTAP.US,D,20220920,000000,24.9,24.9,24.8243,24.8243,203,0
+XTAP.US,D,20220921,000000,24.3937,25.06,24.3937,24.3937,238,0
+XTAP.US,D,20220922,000000,24.15,24.15,24.1392,24.1392,131,0
+XTAP.US,D,20220923,000000,23.6201,23.685,23.41,23.6067,14158,0
+XTAP.US,D,20220926,000000,23.652,23.69,23.4377,23.4377,3750,0
+XTAP.US,D,20220927,000000,23.57,23.57,23.25,23.3425,328,0
+XTAP.US,D,20220928,000000,23.38,23.8813,23.38,23.8813,325,0
+XTAP.US,D,20220929,000000,23.21,23.34,23.21,23.2931,400,0
+XTAP.US,D,20220930,000000,23.28,23.34,22.87,22.87,846,0
+XTAP.US,D,20221003,000000,23.37,23.5203,23.37,23.5203,144,0
+XTAP.US,D,20221004,000000,24.27,24.3075,24.13,24.3075,456,0
+XTAP.US,D,20221005,000000,23.91,24.2666,23.91,24.2666,200,0
+XTAP.US,D,20221006,000000,24.1,24.13,24.0286,24.0286,203,0
+XTAP.US,D,20221007,000000,23.22,23.2871,23.22,23.2871,220,0
+XTAP.US,D,20221010,000000,23.14,23.14,23.1,23.1326,999,0
+XTAP.US,D,20221011,000000,22.97,23.14,22.87,22.9512,1844,0
+XTAP.US,D,20221012,000000,22.95,23.04,22.8986,22.8986,3851,0
+XTAP.US,D,20221013,000000,22.45,23.5333,22.45,23.5333,637,0
+XTAP.US,D,20221014,000000,23.2099,23.21,22.9217,22.9217,1103,0
+XTAP.US,D,20221017,000000,23.35,23.59,23.35,23.5609,931,0
+XTAP.US,D,20221018,000000,23.69,23.8152,23.69,23.8152,200,0
+XTAP.US,D,20221019,000000,23.77,23.8,23.55,23.6318,313,0
+XTAP.US,D,20221020,000000,23.82,23.82,23.45,23.4843,2965,0
+XTAP.US,D,20221021,000000,23.8,24.0827,23.8,24.0827,396,0
+XTAP.US,D,20221024,000000,24.33,24.44,24.33,24.3792,711,0
+XTAP.US,D,20221025,000000,24.8041,24.8041,24.71,24.8041,212,0
+XTAP.US,D,20221026,000000,24.74,24.95,24.609,24.609,309,0
+XTAP.US,D,20221027,000000,24.6,24.6,24.4282,24.4282,203,0
+XTAP.US,D,20221028,000000,24.6,25.0898,24.6,25.0898,294,0
+XTAP.US,D,20221031,000000,24.91,24.99,24.9054,24.9054,496,0
+XTAP.US,D,20221101,000000,24.99,24.99,24.76,24.7998,607,0
+XTAP.US,D,20221102,000000,24.56,24.92,24.1069,24.1069,644,0
+XTAP.US,D,20221103,000000,23.91,23.9699,23.8087,23.8087,2700,0
+XTAP.US,D,20221104,000000,23.8,24.1343,23.8,24.1343,401,0
+XTAP.US,D,20221107,000000,24.24,24.3988,24.2,24.3988,401,0
+XTAP.US,D,20221108,000000,24.64,24.64,24.58,24.5927,601,0
+XTAP.US,D,20221109,000000,24.32,24.32,24.0104,24.0104,403,0
+XTAP.US,D,20221110,000000,25.07,25.4799,25.07,25.4799,600,0
+XTAP.US,D,20221111,000000,25.59,25.7686,25.59,25.7686,403,0
+XTAP.US,D,20221114,000000,25.74,25.74,25.5086,25.5086,238,0
+XTAP.US,D,20221115,000000,25.61,25.7243,25.61,25.7243,295,0
+XTAP.US,D,20221116,000000,25.57,25.63,25.47,25.47,684,0
+XTAP.US,D,20221117,000000,25.22,25.3707,25.22,25.3707,510,0
+XTAP.US,D,20221118,000000,25.41,25.54,25.41,25.5239,400,0
+XTAP.US,D,20221121,000000,25.41,25.4234,25.41,25.4234,200,0
+XTAP.US,D,20221122,000000,25.65,25.7949,25.65,25.7949,200,0
+XTAP.US,D,20221123,000000,25.9,25.97,25.84,25.9448,1305,0
+XTAP.US,D,20221125,000000,25.9661,25.9661,25.9661,25.9661,10,0
+XTAP.US,D,20221128,000000,25.69,25.69,25.4796,25.4796,101,0
+XTAP.US,D,20221129,000000,25.36,25.4211,25.36,25.4211,2441,0
+XTAP.US,D,20221130,000000,25.38,26.2857,25.38,26.2857,200,0
+XTAP.US,D,20221201,000000,26.28,26.3425,26.28,26.3425,200,0
+XTAP.US,D,20221202,000000,26.17,26.2437,26.17,26.2437,200,0
+XTAP.US,D,20221205,000000,25.6708,25.6708,25.6708,25.6708,1,0
+XTAP.US,D,20221206,000000,25.2,25.2858,25.2,25.2858,100,0
+XTAP.US,D,20221207,000000,25.23,25.27,25.2187,25.2187,307,0
+XTAP.US,D,20221208,000000,25.4076,25.4076,25.4076,25.4076,1,0
+XTAP.US,D,20221209,000000,25.2571,25.2571,25.2571,25.2571,1,0
+XTAP.US,D,20221212,000000,25.58,25.6511,25.58,25.6511,108,0
+XTAP.US,D,20221213,000000,25.75,25.8916,25.75,25.8916,1509,0
+XTAP.US,D,20221214,000000,26.07,26.07,25.718,25.718,100,0
+XTAP.US,D,20221215,000000,24.91,24.9284,24.91,24.9284,100,0
+XTAP.US,D,20221216,000000,24.5459,24.6797,24.5459,24.6797,3500,0
+XTAP.US,D,20221219,000000,24.3991,24.3991,24.3991,24.3991,1,0
+XTAP.US,D,20221220,000000,24.38,24.46,24.38,24.4534,2066,0
+XTAP.US,D,20221221,000000,24.82,24.85,24.74,24.7841,3731,0
+XTAP.US,D,20221222,000000,24.08,24.4079,24.08,24.4079,315,0
+XTAP.US,D,20221223,000000,24.5478,24.5478,24.5478,24.5478,1,0
+XTAP.US,D,20221227,000000,24.5538,24.5538,24.48,24.48,2000,0
+XTAP.US,D,20221228,000000,24.27,24.27,24.1702,24.1702,100,0
+XTAP.US,D,20221229,000000,24.59,24.6169,24.59,24.6169,1240,0
+XTAP.US,D,20221230,000000,24.38,24.5306,24.32,24.5306,424,0
+XTAP.US,D,20230103,000000,24.45,24.45,24.31,24.4002,754,0
+XTAP.US,D,20230104,000000,24.44,24.69,24.44,24.5659,5524,0
+XTAP.US,D,20230105,000000,24.39,24.39,24.3157,24.3157,200,0
+XTAP.US,D,20230106,000000,24.67,24.9002,24.67,24.9002,1265,0
+XTAP.US,D,20230109,000000,25.14,25.14,24.8977,24.8977,200,0
+XTAP.US,D,20230110,000000,24.87,25.0252,24.86,25.0252,664,0
+XTAP.US,D,20230111,000000,25.2,25.381,25.2,25.381,1182,0
+XTAP.US,D,20230112,000000,25.39,25.52,25.39,25.4544,557,0
+XTAP.US,D,20230113,000000,25.46,25.5623,25.46,25.5623,100,0
+XTAP.US,D,20230117,000000,25.5225,25.58,25.5,25.5157,1181,0
+XTAP.US,D,20230118,000000,25.645,25.645,25.1198,25.1198,439,0
+XTAP.US,D,20230119,000000,24.9309,24.9309,24.9309,24.9309,1,0
+XTAP.US,D,20230120,000000,25.26,25.3637,25.26,25.3637,100,0
+XTAP.US,D,20230123,000000,25.6837,25.6837,25.6837,25.6837,17,0
+XTAP.US,D,20230124,000000,25.6726,25.6726,25.6726,25.6726,6,0
+XTAP.US,D,20230125,000000,25.48,25.6494,25.48,25.6494,100,0
+XTAP.US,D,20230126,000000,25.72,25.93,25.72,25.93,801,0
+XTAP.US,D,20230127,000000,25.9234,26.054,25.9234,26.054,200,0
+XTAP.US,D,20230130,000000,25.78,25.78,25.6975,25.6975,169,0
+XTAP.US,D,20230131,000000,25.87,26.0436,25.87,26.0436,640,0
+XTAP.US,D,20230201,000000,26.3496,26.3496,26.3496,26.3496,2,0
+XTAP.US,D,20230202,000000,26.84,26.84,26.67,26.7848,200,0
+XTAP.US,D,20230203,000000,26.49,26.4965,26.49,26.4965,100,0
+XTAP.US,D,20230206,000000,26.3211,26.3211,26.3211,26.3211,1,0
+XTAP.US,D,20230207,000000,26.7107,26.7107,26.7107,26.7107,2,0
+XTAP.US,D,20230208,000000,26.3698,26.3698,26.3698,26.3698,1,0
+XTAP.US,D,20230209,000000,26.5899,26.5899,26.1283,26.1283,216,0
+XTAP.US,D,20230210,000000,26.13,26.1746,26.13,26.1746,100,0
+XTAP.US,D,20230213,000000,26.4664,26.4664,26.4664,26.4664,1,0
+XTAP.US,D,20230214,000000,26.39,26.5167,26.39,26.5167,370,0
+XTAP.US,D,20230215,000000,26.5,26.5113,26.48,26.5113,1588,0
+XTAP.US,D,20230216,000000,26.265,26.265,26.1802,26.1802,112,0
+XTAP.US,D,20230217,000000,26.0658,26.0658,26.0658,26.0658,15,0
+XTAP.US,D,20230221,000000,25.5707,25.5707,25.5707,25.5707,1,0
+XTAP.US,D,20230222,000000,25.5024,25.5024,25.5024,25.5024,148,0
+XTAP.US,D,20230223,000000,25.54,25.6619,25.54,25.6619,225,0
+XTAP.US,D,20230224,000000,25.3862,25.3862,25.3862,25.3862,50,0
+XTAP.US,D,20230227,000000,25.4671,25.4671,25.4671,25.4671,1,0
+XTAP.US,D,20230228,000000,25.5,25.5,25.4369,25.4369,110,0
+XTAP.US,D,20230301,000000,25.32,25.32,25.2786,25.2786,133,0
+XTAP.US,D,20230302,000000,25.225,25.4611,25.225,25.4611,124,0
+XTAP.US,D,20230303,000000,25.882,25.882,25.882,25.882,59,0
+XTAP.US,D,20230306,000000,25.88,25.9119,25.87,25.9119,203,0
+XTAP.US,D,20230307,000000,25.63,25.63,25.5083,25.5083,1000,0
+XTAP.US,D,20230308,000000,25.5413,25.5413,25.5413,25.5413,24,0
+XTAP.US,D,20230309,000000,25.0807,25.0807,25.0807,25.0807,24,0
+XTAP.US,D,20230310,000000,24.8,24.8,24.64,24.6825,9939,0
+XTAP.US,D,20230313,000000,24.55,24.6685,24.53,24.6685,800,0
+XTAP.US,D,20230314,000000,24.96,25.0419,24.96,25.0419,176,0
+XTAP.US,D,20230315,000000,24.8328,24.8328,24.8328,24.8328,47,0
+XTAP.US,D,20230316,000000,25.3287,25.3287,25.3287,25.3287,24,0
+XTAP.US,D,20230317,000000,25.058,25.058,25.058,25.058,24,0
+XTAP.US,D,20230320,000000,25.24,25.285,25.24,25.2816,265,0
+XTAP.US,D,20230321,000000,25.6211,25.6211,25.6211,25.6211,2,0
+XTAP.US,D,20230322,000000,25.2539,25.2539,25.2539,25.2539,4,0
+XTAP.US,D,20230323,000000,25.2888,25.2888,25.2888,25.2888,24,0
+XTAP.US,D,20230324,000000,25.372,25.372,25.372,25.372,24,0
+XTAP.US,D,20230327,000000,25.435,25.53,25.4201,25.4527,1321,0
+XTAP.US,D,20230328,000000,25.4013,25.4013,25.4013,25.4013,29,0
+XTAP.US,D,20230329,000000,25.685,25.7718,25.685,25.7718,158,0
+XTAP.US,D,20230330,000000,25.95,25.95,25.85,25.94,5303,0
+XTAP.US,D,20230331,000000,26.047,26.35,26.047,26.35,4800,0
+XTAP.US,D,20230403,000000,26.3,26.4074,26.28,26.4074,17501,0
+XTAP.US,D,20230404,000000,26.3,26.31,26.27,26.2752,24604,0
+XTAP.US,D,20230405,000000,26.29,26.305,26.17,26.2324,1523,0
+XTAP.US,D,20230406,000000,26.1137,26.35,26.1137,26.3113,878,0
+XTAP.US,D,20230410,000000,26.26,26.3216,26.26,26.3216,2113,0
+XTAP.US,D,20230411,000000,26.4,26.4,26.3411,26.3411,119,0
+XTAP.US,D,20230412,000000,26.4181,26.4437,26.2663,26.2663,2577,0
+XTAP.US,D,20230413,000000,26.5341,26.5341,26.5341,26.5341,125,0
+XTAP.US,D,20230414,000000,26.44,26.513,26.44,26.513,860,0
+XTAP.US,D,20230417,000000,26.4968,26.6052,26.4968,26.6052,39244,0
+XTAP.US,D,20230418,000000,26.68,26.685,26.6448,26.6448,271,0
+XTAP.US,D,20230419,000000,26.626,26.626,26.626,26.626,3,0
+XTAP.US,D,20230420,000000,26.63,26.64,26.5,26.5221,7548,0
+XTAP.US,D,20230421,000000,26.5215,26.5799,26.5215,26.5633,1110,0
+XTAP.US,D,20230424,000000,26.56,26.6,26.56,26.5837,800,0
+XTAP.US,D,20230425,000000,26.36,26.36,26.23,26.2679,2552,0
+XTAP.US,D,20230426,000000,26.31,26.33,26.2027,26.2027,8753,0
+XTAP.US,D,20230427,000000,26.6,26.62,26.5698,26.5698,517,0
+XTAP.US,D,20230428,000000,26.665,26.76,26.65,26.7343,1305,0
+XTAP.US,D,20230501,000000,26.7674,26.7674,26.7674,26.7674,3,0
+XTAP.US,D,20230502,000000,26.4475,26.6,26.4475,26.5468,4320,0
+XTAP.US,D,20230503,000000,26.61,26.68,26.4003,26.4003,16271,0
+XTAP.US,D,20230504,000000,26.22,26.29,26.2116,26.2116,3658,0
+XTAP.US,D,20230505,000000,26.63,26.6465,26.5687,26.6122,694,0
+XTAP.US,D,20230508,000000,26.53,26.67,26.53,26.6349,11710,0
+XTAP.US,D,20230509,000000,26.6,26.6,26.5647,26.5647,144,0
+XTAP.US,D,20230510,000000,26.84,26.84,26.62,26.73,1675,0
+XTAP.US,D,20230511,000000,26.6548,26.6548,26.6548,26.6548,17,0
+XTAP.US,D,20230512,000000,26.635,26.635,26.635,26.635,9,0
+XTAP.US,D,20230515,000000,26.76,26.76,26.7108,26.7108,656,0
+XTAP.US,D,20230516,000000,26.69,26.729,26.5943,26.5943,920,0
+XTAP.US,D,20230517,000000,26.68,26.8455,26.68,26.8455,4822,0
+XTAP.US,D,20230518,000000,26.93,27.0598,26.88,27.0598,1583,0
+XTAP.US,D,20230519,000000,27.09,27.09,27.037,27.037,664,0
+XTAP.US,D,20230522,000000,27.08,27.12,27.0303,27.0303,3077,0
+XTAP.US,D,20230523,000000,27.009,27.01,26.839,26.839,4113,0
+XTAP.US,D,20230524,000000,26.689,26.69,26.6737,26.6737,1360,0
+XTAP.US,D,20230525,000000,26.8598,26.8598,26.8598,26.8598,92,0
+XTAP.US,D,20230526,000000,27.13,27.1411,27.0601,27.1411,684,0
+XTAP.US,D,20230530,000000,27.182,27.182,27.182,27.182,117,0
+XTAP.US,D,20230531,000000,27.15,27.15,27.06,27.0719,4548,0
+XTAP.US,D,20230601,000000,27.195,27.2638,27.195,27.2638,1100,0
+XTAP.US,D,20230602,000000,27.5465,27.5465,27.5465,27.5465,107,0
+XTAP.US,D,20230605,000000,27.59,27.59,27.5089,27.5089,364,0
+XTAP.US,D,20230606,000000,27.5662,27.61,27.5002,27.6012,1973,0
+XTAP.US,D,20230607,000000,27.59,27.61,27.5455,27.5455,943,0
+XTAP.US,D,20230608,000000,27.689,27.69,27.6269,27.6717,6267,0
+XTAP.US,D,20230609,000000,27.81,27.81,27.7058,27.7058,1862,0
+XTAP.US,D,20230612,000000,27.9,27.9,27.9,27.9,1110,0
+XTAP.US,D,20230613,000000,27.9,28,27.9,27.9658,37483,0
+XTAP.US,D,20230614,000000,28.04,28.09,27.88,27.9511,122370,0
+XTAP.US,D,20230615,000000,28.07,28.2,28.07,28.0889,1856,0
+XTAP.US,D,20230616,000000,28.1,28.1599,28.0781,28.0781,575,0
+XTAP.US,D,20230620,000000,28.0179,28.0179,28.0179,28.0179,1,0
+XTAP.US,D,20230621,000000,27.99,28.02,27.9743,27.9743,244,0
+XTAP.US,D,20230622,000000,28.0343,28.0343,28.0343,28.0343,5,0
+XTAP.US,D,20230623,000000,27.945,27.9561,27.945,27.9561,161,0
+XTAP.US,D,20230626,000000,27.94,27.99,27.8953,27.8953,1781,0
+XTAP.US,D,20230627,000000,28.1297,28.1297,28.1297,28.1297,95,0
+XTAP.US,D,20230628,000000,28.1313,28.1313,28.1313,28.1313,21,0
+XTAP.US,D,20230629,000000,28.101,28.2016,28.1,28.2016,3598,0
+XTAP.US,D,20230630,000000,28.41,28.41,28.3773,28.3773,2116,0
+XTAP.US,D,20230703,000000,28.3799,28.3799,28.3799,28.3799,30,0
+XTAP.US,D,20230705,000000,28.34,28.34,28.3392,28.3392,1845,0
+XTAP.US,D,20230706,000000,28.1489,28.23,28.1489,28.2093,348,0
+XTAP.US,D,20230707,000000,28.17,28.27,28.17,28.1774,13120,0
+XTAP.US,D,20230710,000000,28.1765,28.27,28.1765,28.2343,8857,0
+XTAP.US,D,20230711,000000,28.3493,28.3493,28.3493,28.3493,9,0
+XTAP.US,D,20230712,000000,28.53,28.54,28.5158,28.5158,492,0
+XTAP.US,D,20230713,000000,28.58,28.6025,28.5701,28.6025,1478,0
+XTAP.US,D,20230714,000000,28.6287,28.63,28.5757,28.5757,3335,0
+XTAP.US,D,20230717,000000,28.655,28.655,28.6396,28.6396,772,0
+XTAP.US,D,20230718,000000,28.6603,28.75,28.6603,28.7146,1019,0
+XTAP.US,D,20230719,000000,28.77,28.77,28.77,28.77,967,0
+XTAP.US,D,20230720,000000,28.69,28.69,28.6454,28.6454,170,0
+XTAP.US,D,20230721,000000,28.6822,28.6822,28.6822,28.6822,94,0
+XTAP.US,D,20230724,000000,28.77,28.79,28.7282,28.7282,4947,0
+XTAP.US,D,20230725,000000,28.75,28.7579,28.75,28.7579,464,0
+XTAP.US,D,20230726,000000,28.8,28.81,28.7526,28.7526,200,0
+XTAP.US,D,20230727,000000,28.91,28.91,28.6673,28.6673,265,0
+XTAP.US,D,20230728,000000,28.8047,28.8047,28.8047,28.8047,4,0
+XTAP.US,D,20230731,000000,28.8311,28.8311,28.7902,28.7902,1864,0
+XTAP.US,D,20230801,000000,28.7456,28.7456,28.7456,28.7456,7,0
+XTAP.US,D,20230802,000000,28.65,28.66,28.5361,28.5361,2405,0
+XTAP.US,D,20230803,000000,28.5408,28.5408,28.5408,28.5408,19,0
+XTAP.US,D,20230804,000000,28.68,28.68,28.4574,28.4574,1082,0
+XTAP.US,D,20230807,000000,28.6318,28.6318,28.6318,28.6318,1,0
+XTAP.US,D,20230808,000000,28.4542,28.5494,28.43,28.5494,2492,0
+XTAP.US,D,20230809,000000,28.4549,28.4549,28.4549,28.4549,154,0
+XTAP.US,D,20230810,000000,28.66,28.67,28.4433,28.4433,7736,0
+XTAP.US,D,20230811,000000,28.4756,28.4756,28.4756,28.4756,73,0
+XTAP.US,D,20230814,000000,28.5299,28.5406,28.5299,28.5406,1857,0
+XTAP.US,D,20230815,000000,28.3794,28.3794,28.3794,28.3794,10,0
+XTAP.US,D,20230816,000000,28.41,28.41,28.2494,28.2494,354,0
+XTAP.US,D,20230817,000000,28.31,28.31,28.1096,28.1096,1679,0
+XTAP.US,D,20230818,000000,28.0999,28.11,28.065,28.1001,608,0
+XTAP.US,D,20230821,000000,28.23,28.27,28.23,28.2448,1609,0
+XTAP.US,D,20230822,000000,28.2084,28.2084,28.2084,28.2084,87,0
+XTAP.US,D,20230823,000000,28.38,28.46,28.38,28.4062,2274,0
+XTAP.US,D,20230824,000000,28.3998,28.3998,28.1966,28.1966,100,0
+XTAP.US,D,20230825,000000,28.31,28.45,28.26,28.3734,7607,0
+XTAP.US,D,20230828,000000,28.47,28.488,28.4104,28.488,1295,0
+XTAP.US,D,20230829,000000,28.56,28.71,28.56,28.6809,7377,0
+XTAP.US,D,20230830,000000,28.84,28.84,28.7866,28.7866,519,0
+XTAP.US,D,20230831,000000,28.9,28.9,28.76,28.7666,8182,0
+XTAP.US,D,20230901,000000,28.7997,28.8181,28.7997,28.8181,128,0
+XTAP.US,D,20230905,000000,28.8212,28.8212,28.8143,28.8143,350,0
+XTAP.US,D,20230906,000000,28.6865,28.6865,28.6865,28.6865,36,0
+XTAP.US,D,20230907,000000,28.6476,28.6476,28.6476,28.6476,5,0
+XTAP.US,D,20230908,000000,28.72,28.72,28.6872,28.6872,243,0
+XTAP.US,D,20230911,000000,28.81,28.88,28.79,28.8175,3750,0
+XTAP.US,D,20230912,000000,28.8399,28.8399,28.7,28.7495,377,0
+XTAP.US,D,20230913,000000,28.8099,28.8099,28.7875,28.7875,789,0
+XTAP.US,D,20230914,000000,28.97,28.97,28.92,28.97,2066,0
+XTAP.US,D,20230915,000000,28.76,28.77,28.7001,28.7234,4311,0
+XTAP.US,D,20230918,000000,28.7698,28.7698,28.7698,28.7698,276,0
+XTAP.US,D,20230919,000000,28.7291,28.7291,28.7291,28.7291,73,0
+XTAP.US,D,20230920,000000,28.67,28.67,28.6097,28.6097,300,0
+XTAP.US,D,20230921,000000,28.2766,28.2766,28.2766,28.2766,267,0
+XTAP.US,D,20230922,000000,28.37,28.38,28.2233,28.2233,3636,0
+XTAP.US,D,20230925,000000,28.21,28.2834,28.21,28.2834,431,0
+XTAP.US,D,20230926,000000,28.08,28.1,27.9455,27.9455,3868,0
+XTAP.US,D,20230927,000000,27.876,27.99,27.8399,27.99,6786,0
+XTAP.US,D,20230928,000000,28.1397,28.1397,28.1397,28.1397,281,0
+XTAP.US,D,20230929,000000,28.36,28.36,28.0955,28.0955,481,0
+XTAP.US,D,20231002,000000,28.0911,28.0911,28.0032,28.087,1939,0
+XTAP.US,D,20231003,000000,27.7009,27.7199,27.7009,27.7189,450,0
+XTAP.US,D,20231004,000000,27.87,27.9582,27.75,27.9582,541,0
+XTAP.US,D,20231005,000000,27.84,27.99,27.8,27.9181,787,0
+XTAP.US,D,20231006,000000,28.2263,28.2263,28.2263,28.2263,4,0
+XTAP.US,D,20231009,000000,28.1,28.3271,28.1,28.3198,2895,0
+XTAP.US,D,20231010,000000,28.47,28.505,28.45,28.472,1844,0
+XTAP.US,D,20231011,000000,28.46,28.5728,28.43,28.5728,803,0
+XTAP.US,D,20231012,000000,28.48,28.48,28.4699,28.4699,350,0
+XTAP.US,D,20231013,000000,28.3088,28.3088,28.3088,28.3088,29,0
+XTAP.US,D,20231016,000000,28.43,28.6008,28.43,28.6008,389,0
+XTAP.US,D,20231017,000000,28.5541,28.5541,28.5541,28.5541,50,0
+XTAP.US,D,20231018,000000,28.33,28.33,28.2709,28.2709,352,0
+XTAP.US,D,20231019,000000,28.15,28.15,28.0994,28.0994,100,0
+XTAP.US,D,20231020,000000,27.93,27.93,27.8089,27.8089,199,0
+XTAP.US,D,20231023,000000,27.792,27.792,27.792,27.792,26,0
+XTAP.US,D,20231024,000000,27.99,28.0005,27.99,28.0005,187,0
+XTAP.US,D,20231025,000000,27.6123,27.6123,27.6123,27.6123,47,0
+XTAP.US,D,20231026,000000,27.3024,27.3024,27.3024,27.3024,30,0
+XTAP.US,D,20231027,000000,27.1367,27.1367,27.1367,27.1367,9,0
+XTAP.US,D,20231030,000000,27.55,27.55,27.5261,27.5261,100,0
+XTAP.US,D,20231031,000000,27.54,27.748,27.54,27.748,1612,0
+XTAP.US,D,20231101,000000,27.8965,28.0506,27.8965,28.0506,865,0
+XTAP.US,D,20231102,000000,28.43,28.52,28.43,28.501,1540,0
+XTAP.US,D,20231103,000000,28.7341,28.7341,28.7341,28.7341,52,0
+XTAP.US,D,20231106,000000,28.7925,28.7925,28.7925,28.7925,122,0
+XTAP.US,D,20231107,000000,28.8552,28.8552,28.8552,28.8552,162,0
+XTAP.US,D,20231108,000000,28.9157,28.9157,28.9157,28.9157,48,0
+XTAP.US,D,20231109,000000,28.8,28.8,28.7187,28.7187,1466,0
+XTAP.US,D,20231110,000000,29.0702,29.0702,29.0702,29.0702,103,0
+XTAP.US,D,20231113,000000,29.0749,29.0749,29.0749,29.0749,61,0
+XTAP.US,D,20231114,000000,29.4109,29.4109,29.3864,29.3864,278,0
+XTAP.US,D,20231115,000000,29.37,29.4225,29.37,29.4225,602,0
+XTAP.US,D,20231116,000000,29.4624,29.4624,29.4624,29.4624,31,0
+XTAP.US,D,20231117,000000,29.52,29.52,29.48,29.5047,607,0
+XTAP.US,D,20231120,000000,29.63,29.63,29.63,29.63,402,0
+XTAP.US,D,20231121,000000,29.6,29.6115,29.6,29.6115,106,0
+XTAP.US,D,20231122,000000,29.6648,29.6648,29.6648,29.6648,1,0
+XTAP.US,D,20231124,000000,29.7007,29.7007,29.7007,29.7007,54,0
+XTAP.US,D,20231127,000000,29.6934,29.6934,29.6934,29.6934,7,0
+XTAP.US,D,20231128,000000,29.68,29.7069,29.68,29.7069,205,0
+XTAP.US,D,20231129,000000,29.74,29.75,29.6452,29.6452,14223,0
+XTAP.US,D,20231130,000000,29.6727,29.7405,29.6727,29.7405,405,0
+XTAP.US,D,20231201,000000,29.7,29.8134,29.7,29.8134,174,0
+XTAP.US,D,20231204,000000,29.725,29.765,29.725,29.755,1917,0
+XTAP.US,D,20231205,000000,29.7454,29.7454,29.7454,29.7454,2,0
+XTAP.US,D,20231206,000000,29.78,29.78,29.7051,29.7051,109,0
+XTAP.US,D,20231207,000000,29.7745,29.8048,29.75,29.8048,5163,0
+XTAP.US,D,20231208,000000,29.81,29.88,29.81,29.88,222,0
+XTAP.US,D,20231211,000000,29.87,29.943,29.87,29.943,155,0
+XTAP.US,D,20231212,000000,30.0148,30.0148,30.0148,30.0148,20,0
+XTAP.US,D,20231213,000000,30.1149,30.1149,30.1149,30.1149,6,0
+XTAP.US,D,20231214,000000,30.1364,30.1364,30.1364,30.1364,6,0
+XTAP.US,D,20231215,000000,30.17,30.17,30.1,30.1541,923,0
+XTAP.US,D,20231218,000000,30.1415,30.2,30.1415,30.1747,1467,0
+XTAP.US,D,20231219,000000,30.195,30.195,30.195,30.195,4,0
+XTAP.US,D,20231220,000000,30.0802,30.0802,30.0802,30.0802,6,0
+XTAP.US,D,20231221,000000,30.1546,30.1546,30.1546,30.1546,6,0
+XTAP.US,D,20231222,000000,30.13,30.1834,30.12,30.1834,8306,0
+XTAP.US,D,20231226,000000,30.16,30.27,30.16,30.2349,2651,0
+XTAP.US,D,20231227,000000,30.22,30.2657,30.22,30.2657,9525,0
+XTAP.US,D,20231228,000000,30.2739,30.2851,30.23,30.2851,1367,0
+XTAP.US,D,20231229,000000,30.2858,30.2858,30.2858,30.2858,76,0
+XTAP.US,D,20240102,000000,30.21,30.2648,30.1901,30.2648,13880,0
+XTAP.US,D,20240103,000000,30.17,30.215,30.17,30.204,2608,0
+XTAP.US,D,20240104,000000,30.16,30.1675,30.16,30.1675,131,0
+XTAP.US,D,20240105,000000,30.2585,30.26,30.18,30.2458,19211,0
+XTAP.US,D,20240108,000000,30.3034,30.3648,30.3034,30.3648,249,0
+XTAP.US,D,20240109,000000,30.3714,30.3714,30.3714,30.3714,89,0
+XTAP.US,D,20240110,000000,30.36,30.4137,30.36,30.4137,1147,0
+XTAP.US,D,20240111,000000,30.38,30.422,30.37,30.422,755,0
+XTAP.US,D,20240112,000000,30.4402,30.4402,30.4402,30.4402,31,0
+XTAP.US,D,20240116,000000,30.45,30.45,30.405,30.405,884,0
+XTAP.US,D,20240117,000000,30.39,30.39,30.3699,30.3699,278,0
+XTAP.US,D,20240118,000000,30.4352,30.4352,30.4352,30.4352,94,0
+XTAP.US,D,20240119,000000,30.47,30.515,30.47,30.515,174,0
+XTAP.US,D,20240122,000000,30.5399,30.5399,30.5399,30.5399,111,0
+XTAP.US,D,20240123,000000,30.5,30.5651,30.49,30.5651,1908,0
+XTAP.US,D,20240124,000000,30.55,30.5551,30.55,30.5551,1726,0
+XTAP.US,D,20240125,000000,30.5651,30.5651,30.5651,30.5651,42,0
+XTAP.US,D,20240126,000000,30.585,30.585,30.585,30.585,38,0
+XTAP.US,D,20240129,000000,30.6051,30.6051,30.6051,30.6051,38,0
+XTAP.US,D,20240130,000000,30.605,30.6105,30.57,30.6105,1338,0
+XTAP.US,D,20240131,000000,30.59,30.64,30.54,30.5651,7571,0
+XTAP.US,D,20240201,000000,30.5741,30.5741,30.5741,30.5741,108,0
+XTAP.US,D,20240202,000000,30.6,30.62,30.6,30.61,132445,0
+XTAP.US,D,20240205,000000,30.7,30.7,30.62,30.62,456,0
+XTAP.US,D,20240206,000000,30.6607,30.6607,30.6607,30.6607,189,0
+XTAP.US,D,20240207,000000,30.66,30.66,30.65,30.65,221,0
+XTAP.US,D,20240208,000000,30.65,30.68,30.65,30.65,552,0
+XTAP.US,D,20240209,000000,30.67,30.67,30.67,30.67,288,0
+XTAP.US,D,20240212,000000,30.7,30.7001,30.7,30.7001,442,0
+XTAP.US,D,20240213,000000,30.65,30.6649,30.65,30.6649,345,0
+XTAP.US,D,20240214,000000,30.6501,30.7044,30.6501,30.7044,9365,0
+XTAP.US,D,20240215,000000,30.72,30.72,30.72,30.72,83,0
+XTAP.US,D,20240216,000000,30.7,30.7299,30.7,30.7299,1607,0
+XTAP.US,D,20240220,000000,30.8,30.8,30.68,30.735,568,0
+XTAP.US,D,20240221,000000,30.7449,30.7449,30.7449,30.7449,1,0
+XTAP.US,D,20240222,000000,30.7699,30.7699,30.7699,30.7699,8,0
+XTAP.US,D,20240223,000000,30.7301,30.79,30.73,30.79,551,0
+XTAP.US,D,20240226,000000,30.7809,30.7809,30.7809,30.7809,1,0
+XTAP.US,D,20240227,000000,30.8049,30.8049,30.8049,30.8049,1,0
+XTAP.US,D,20240228,000000,30.805,30.805,30.8049,30.8049,247,0
+XTAP.US,D,20240229,000000,30.78,30.815,30.7601,30.815,518,0
+XTAP.US,D,20240301,000000,30.8329,30.8329,30.8329,30.8329,14,0
+XTAP.US,D,20240304,000000,30.85,30.86,30.8394,30.8394,1618,0
+XTAP.US,D,20240305,000000,30.855,30.855,30.8348,30.8348,1584,0
+XTAP.US,D,20240306,000000,30.8449,30.8449,30.8449,30.8449,13,0
+XTAP.US,D,20240307,000000,30.8549,30.8549,30.8549,30.8549,50,0
+XTAP.US,D,20240308,000000,30.9,30.91,30.8648,30.8648,2247,0
+XTAP.US,D,20240311,000000,30.8325,30.8699,30.8325,30.8699,2272,0
+XTAP.US,D,20240312,000000,30.8,30.8852,30.8,30.8852,105,0
+XTAP.US,D,20240313,000000,30.8848,30.8848,30.8848,30.8848,9,0
+XTAP.US,D,20240314,000000,30.8898,30.8898,30.8898,30.8898,9,0
+XTAP.US,D,20240315,000000,30.9049,30.9049,30.9049,30.9049,9,0
+XTAP.US,D,20240318,000000,30.97,30.97,30.9148,30.9148,1062,0
+XTAP.US,D,20240319,000000,30.9149,30.9149,30.9149,30.9149,5,0
+XTAP.US,D,20240320,000000,30.92,30.97,30.92,30.9201,1598,0
+XTAP.US,D,20240321,000000,30.9251,30.9251,30.9251,30.9251,9,0
+XTAP.US,D,20240322,000000,30.9402,30.9402,30.9402,30.9402,9,0
+XTAP.US,D,20240325,000000,30.9448,30.9448,30.9448,30.9448,84,0
+XTAP.US,D,20240326,000000,30.95,30.95,30.9449,30.9449,201,0
+XTAP.US,D,20240327,000000,30.97,31.0099,30.9001,30.955,33602,0
+XTAP.US,D,20240328,000000,30.9622,30.9622,30.9497,30.9497,551,0
+XTAP.US,D,20240401,000000,31.08,31.08,30.85,30.944,20760,0
+XTAP.US,D,20240402,000000,30.68,30.8,30.68,30.7551,29828,0
+XTAP.US,D,20240403,000000,30.86,30.87,30.7768,30.7768,4235,0
+XTAP.US,D,20240404,000000,30.483,30.483,30.483,30.483,23,0
+XTAP.US,D,20240405,000000,30.7501,30.7501,30.7501,30.7501,4,0
+XTAP.US,D,20240408,000000,30.7362,30.81,30.7362,30.7513,1496,0
+XTAP.US,D,20240409,000000,30.6919,30.7733,30.6919,30.7733,366,0
+XTAP.US,D,20240410,000000,30.505,30.58,30.49,30.58,2419,0
+XTAP.US,D,20240411,000000,30.7436,30.7436,30.7436,30.7436,75,0
+XTAP.US,D,20240412,000000,30.3861,30.3861,30.34,30.3624,992,0
+XTAP.US,D,20240415,000000,30.449,30.449,30.03,30.0618,554,0
+XTAP.US,D,20240416,000000,29.97,30.0307,29.97,30.0307,2280,0
+XTAP.US,D,20240417,000000,29.9545,29.9545,29.8974,29.8974,170,0
+XTAP.US,D,20240418,000000,29.803,29.803,29.803,29.803,2,0
+XTAP.US,D,20240419,000000,29.556,29.556,29.556,29.556,2,0
+XTAP.US,D,20240422,000000,29.74,30.02,29.74,29.8231,1894,0
+XTAP.US,D,20240423,000000,30.16,30.2499,30.09,30.1825,25803,0
+XTAP.US,D,20240424,000000,30.31,30.31,30.11,30.2235,1686,0
+XTAP.US,D,20240425,000000,29.83,30.0708,29.8076,30.0708,4865,0
+XTAP.US,D,20240426,000000,30.4199,30.4199,30.34,30.3762,2308,0
+XTAP.US,D,20240429,000000,30.39,30.4458,30.34,30.4458,1323,0
+XTAP.US,D,20240430,000000,30.24,30.24,30.0642,30.0642,1097,0
+XTAP.US,D,20240501,000000,30.02,30.28,29.9464,29.9464,317,0
+XTAP.US,D,20240502,000000,29.91,30.1428,29.91,30.1428,1201,0
+XTAP.US,D,20240503,000000,30.5234,30.5234,30.5234,30.5234,22,0
+XTAP.US,D,20240506,000000,30.78,30.7899,30.71,30.7899,5016,0
+XTAP.US,D,20240507,000000,30.8617,30.8617,30.85,30.85,480,0
+XTAP.US,D,20240508,000000,30.83,30.87,30.83,30.8654,4313,0
+XTAP.US,D,20240509,000000,30.9991,30.9991,30.9991,30.9991,2,0
+XTAP.US,D,20240510,000000,31.0786,31.0786,31.04,31.0779,624,0
+XTAP.US,D,20240513,000000,31.05,31.0591,31.01,31.0591,2479,0
+XTAP.US,D,20240514,000000,31.07,31.2051,31.07,31.2051,2359,0
+XTAP.US,D,20240515,000000,31.4626,31.5064,31.4626,31.5064,961,0
+XTAP.US,D,20240516,000000,31.5,31.5,31.4887,31.4887,300,0
+XTAP.US,D,20240517,000000,31.5,31.5055,31.47,31.5055,2261,0
+XTAP.US,D,20240520,000000,31.56,31.56,31.5411,31.5411,582,0
+XTAP.US,D,20240521,000000,31.6205,31.6205,31.6205,31.6205,35,0
+XTAP.US,D,20240522,000000,31.66,31.66,31.49,31.5353,2651,0
+XTAP.US,D,20240523,000000,31.74,31.74,31.4007,31.4007,3224,0
+XTAP.US,D,20240524,000000,31.6217,31.64,31.57,31.5917,1061,0
+XTAP.US,D,20240528,000000,31.58,31.6005,31.58,31.6005,100,0
+XTAP.US,D,20240529,000000,31.45,31.51,31.4405,31.4405,2230,0
+XTAP.US,D,20240530,000000,31.33,31.37,31.3025,31.3025,274,0
+XTAP.US,D,20240531,000000,31.19,31.4852,31.19,31.4852,2766,0
+XTAP.US,D,20240603,000000,31.4704,31.5077,31.47,31.5077,518,0
+XTAP.US,D,20240604,000000,31.52,31.5597,31.5,31.5597,3200,0
+XTAP.US,D,20240605,000000,31.61,31.82,31.61,31.82,697,0
+XTAP.US,D,20240606,000000,31.84,31.84,31.79,31.8194,1085,0
+XTAP.US,D,20240607,000000,31.8201,31.8201,31.8201,31.8201,44,0
+XTAP.US,D,20240610,000000,31.84,31.8634,31.7917,31.8634,29351,0
+XTAP.US,D,20240611,000000,31.9173,31.9173,31.9173,31.9173,55,0
+XTAP.US,D,20240612,000000,32.148,32.148,32.148,32.148,1,0
+XTAP.US,D,20240613,000000,32.2289,32.2289,32.12,32.1926,4331,0
+XTAP.US,D,20240614,000000,32.1541,32.1541,32.1541,32.1541,92,0
+XTAP.US,D,20240617,000000,32.25,32.3794,32.25,32.3306,443,0
+XTAP.US,D,20240618,000000,32.4,32.4,32.3884,32.3884,255,0
+XTAP.US,D,20240620,000000,32.3075,32.3075,32.3075,32.3075,17,0
+XTAP.US,D,20240621,000000,32.32,32.32,32.2955,32.2955,275,0
+XTAP.US,D,20240624,000000,32.3,32.3,32.2614,32.2614,292,0
+XTAP.US,D,20240625,000000,32.36,32.37,32.3339,32.3339,298,0
+XTAP.US,D,20240626,000000,32.3826,32.3826,32.3826,32.3826,159,0
+XTAP.US,D,20240627,000000,32.4,32.4,32.33,32.3794,5936,0
+XTAP.US,D,20240628,000000,32.49,32.49,32.3617,32.3664,130664,0
+XTAP.US,D,20240701,000000,32.4211,32.4211,32.4211,32.4211,12,0
+XTAP.US,D,20240702,000000,32.54,32.56,32.5351,32.5351,790,0
+XTAP.US,D,20240703,000000,32.6119,32.6119,32.6119,32.6119,94,0
+XTAP.US,D,20240705,000000,32.68,32.7257,32.68,32.7257,226,0
+XTAP.US,D,20240708,000000,32.741,32.741,32.741,32.741,174,0
+XTAP.US,D,20240709,000000,32.76,32.8,32.76,32.7806,10456,0
+XTAP.US,D,20240710,000000,32.89,32.93,32.89,32.9099,535,0
+XTAP.US,D,20240711,000000,32.88,32.88,32.794,32.7961,1301,0
+XTAP.US,D,20240712,000000,32.91,32.96,32.8798,32.8798,658,0
+XTAP.US,D,20240715,000000,32.91,32.91,32.9,32.9062,545,0
+XTAP.US,D,20240716,000000,32.9871,33.0009,32.9871,33.0009,301,0
+XTAP.US,D,20240717,000000,32.75,32.7809,32.75,32.7809,968,0
+XTAP.US,D,20240718,000000,32.79,32.8098,32.54,32.6473,1300,0
+XTAP.US,D,20240719,000000,32.53,32.53,32.5065,32.5065,219,0
+XTAP.US,D,20240722,000000,32.58,32.79,32.57,32.7711,1494,0
+XTAP.US,D,20240723,000000,32.85,32.85,32.7275,32.7275,623,0
+XTAP.US,D,20240724,000000,32.37,32.37,32.1894,32.1894,6147,0
+XTAP.US,D,20240725,000000,32.2085,32.2085,32.17,32.17,674,0
+XTAP.US,D,20240726,000000,32.26,32.42,32.26,32.3446,5685,0
+XTAP.US,D,20240729,000000,32.413,32.413,32.413,32.413,51,0
+XTAP.US,D,20240730,000000,32.3257,32.3257,32.3257,32.3257,157,0
+XTAP.US,D,20240731,000000,32.68,32.68,32.6461,32.6461,150,0
+XTAP.US,D,20240801,000000,32.5094,32.5094,32.2767,32.2767,297,0
+XTAP.US,D,20240802,000000,31.75,31.77,31.67,31.7503,10852,0
+XTAP.US,D,20240805,000000,28.58,31.0552,28.58,30.8885,6326,0
+XTAP.US,D,20240806,000000,31.03,31.34,31.02,31.3375,10943,0
+XTAP.US,D,20240807,000000,31.28,31.3,31.1183,31.1183,1500,0
+XTAP.US,D,20240808,000000,31.68,31.7072,31.66,31.7072,4208,0
+XTAP.US,D,20240809,000000,31.93,31.93,31.93,31.93,149,0
+XTAP.US,D,20240812,000000,32.075,32.075,31.9347,31.9347,985,0
+XTAP.US,D,20240813,000000,32.08,32.37,32.08,32.37,1458,0
+XTAP.US,D,20240814,000000,32.4711,32.5305,32.43,32.5305,6643,0
+XTAP.US,D,20240815,000000,32.718,32.8368,32.718,32.8368,128,0
+XTAP.US,D,20240816,000000,32.8954,32.8954,32.8954,32.8954,45,0
+XTAP.US,D,20240819,000000,32.92,33.0785,32.87,33.0785,5105,0
+XTAP.US,D,20240820,000000,33.05,33.05,33.05,33.05,248,0
+XTAP.US,D,20240821,000000,33.05,33.1033,33.0049,33.1033,4502,0
+XTAP.US,D,20240822,000000,33.1297,33.1297,32.91,32.91,1458,0
+XTAP.US,D,20240823,000000,33.13,33.1682,33.08,33.1682,10033,0
+XTAP.US,D,20240826,000000,33.1283,33.1283,33.1283,33.1283,118,0
+XTAP.US,D,20240827,000000,33.1,33.2,33.09,33.1825,7747,0
+XTAP.US,D,20240828,000000,33.078,33.078,33.078,33.078,55,0
+XTAP.US,D,20240829,000000,33.0933,33.0933,33.0933,33.0933,84,0
+XTAP.US,D,20240830,000000,33.13,33.3161,33.13,33.3161,514,0
+XTAP.US,D,20240903,000000,33,33,32.7884,32.7884,6077,0
+XTAP.US,D,20240904,000000,32.68,32.7751,32.68,32.7751,532,0
+XTAP.US,D,20240905,000000,32.6435,32.77,32.61,32.7071,2296,0
+XTAP.US,D,20240906,000000,32.62,32.62,32.2958,32.2958,300,0
+XTAP.US,D,20240909,000000,32.56,32.5988,32.56,32.5988,232,0
+XTAP.US,D,20240910,000000,32.59,32.713,32.47,32.713,2273,0
+XTAP.US,D,20240911,000000,32.5,32.9598,32.5,32.9598,4874,0
+XTAP.US,D,20240912,000000,32.95,33.11,32.95,33.1029,2298,0
+XTAP.US,D,20240913,000000,33.227,33.227,33.227,33.227,51,0
+XTAP.US,D,20240916,000000,33.1601,33.2643,33.1601,33.2643,301,0
+XTAP.US,D,20240917,000000,33.2583,33.2583,33.2583,33.2583,25,0
+XTAP.US,D,20240918,000000,33.236,33.31,33.236,33.2366,3600,0
+XTAP.US,D,20240919,000000,33.42,33.55,33.42,33.5416,932,0
+XTAP.US,D,20240920,000000,33.515,33.57,33.455,33.5301,7203,0
+XTAP.US,D,20240923,000000,33.49,33.59,33.49,33.5898,1546,0
+XTAP.US,D,20240924,000000,33.565,33.6177,33.56,33.6177,4815,0
+XTAP.US,D,20240925,000000,33.64,33.64,33.5753,33.5753,1109,0
+XTAP.US,D,20240926,000000,33.6355,33.6355,33.6319,33.6319,110,0
+XTAP.US,D,20240927,000000,33.67,33.67,33.5913,33.5913,876,0
+XTAP.US,D,20240930,000000,33.59,33.6693,33.5784,33.6693,715,0
+XTAP.US,D,20241001,000000,33.5004,33.57,33.4843,33.4843,669,0
+XTAP.US,D,20241002,000000,33.4998,33.4998,33.4998,33.4998,18,0
+XTAP.US,D,20241003,000000,33.4301,33.4301,33.4301,33.4301,3,0
+XTAP.US,D,20241004,000000,33.555,33.6075,33.555,33.6075,184,0
+XTAP.US,D,20241007,000000,33.4134,33.4134,33.4134,33.4134,37,0
+XTAP.US,D,20241008,000000,33.6033,33.6033,33.6033,33.6033,1,0
+XTAP.US,D,20241009,000000,33.7148,33.7148,33.7148,33.7148,154,0
+XTAP.US,D,20241010,000000,33.6918,33.6918,33.6918,33.6918,82,0
+XTAP.US,D,20241011,000000,33.7615,33.784,33.7615,33.784,262,0
+XTAP.US,D,20241014,000000,33.9184,33.9184,33.9184,33.9184,10,0
+XTAP.US,D,20241015,000000,33.83,33.83,33.8082,33.8082,302,0
+XTAP.US,D,20241016,000000,33.8291,33.89,33.81,33.8773,1451,0
+XTAP.US,D,20241017,000000,33.9199,33.9199,33.9199,33.9199,7,0
+XTAP.US,D,20241018,000000,33.9988,33.9988,33.9988,33.9988,64,0
+XTAP.US,D,20241021,000000,34.02,34.02,33.9,33.9828,2427,0
+XTAP.US,D,20241022,000000,34.038,34.038,34.038,34.038,32,0
+XTAP.US,D,20241023,000000,33.93,33.93,33.81,33.8588,556,0
+XTAP.US,D,20241024,000000,33.87,33.8998,33.7791,33.8998,530,0
+XTAP.US,D,20241025,000000,34.005,34.0399,33.8871,33.8871,685,0
+XTAP.US,D,20241028,000000,34,34,33.9,33.9,854,0
+XTAP.US,D,20241029,000000,34.01,34.01,33.9866,33.9866,346,0
+XTAP.US,D,20241030,000000,33.952,33.952,33.9316,33.9316,640,0
+XTAP.US,D,20241031,000000,33.6352,33.6352,33.6352,33.6352,57,0
+XTAP.US,D,20241104,000000,33.7899,33.7899,33.6954,33.6954,271,0
+XTAP.US,D,20241105,000000,33.9,33.918,33.9,33.918,120,0
+XTAP.US,D,20241106,000000,34.2851,34.2851,34.2851,34.2851,8,0
+XTAP.US,D,20241107,000000,34.4097,34.4097,34.4097,34.4097,185,0
+XTAP.US,D,20241108,000000,34.47,34.47,34.445,34.445,2995,0
+XTAP.US,D,20241111,000000,34.4572,34.49,34.4572,34.49,372,0
+XTAP.US,D,20241112,000000,34.41,34.5,34.4,34.4511,1937,0
+XTAP.US,D,20241114,000000,34.48,34.48,34.4399,34.4399,269,0
+XTAP.US,D,20241118,000000,34.3421,34.39,34.3415,34.3415,1499,0
+XTAP.US,D,20241119,000000,34.301,34.3751,34.3,34.3751,2222,0
+XTAP.US,D,20241120,000000,34.21,34.3309,34.21,34.3309,204,0
+XTAP.US,D,20241121,000000,34.29,34.45,34.29,34.396,617,0
+XTAP.US,D,20241122,000000,34.42,34.4887,34.411,34.4887,513,0
+XTAP.US,D,20241125,000000,34.51,34.61,34.46,34.61,2762,0
+XTAP.US,D,20241126,000000,34.61,34.6209,34.61,34.6209,8682,0
+XTAP.US,D,20241127,000000,34.56,34.56,34.55,34.55,1268,0
+XTAP.US,D,20241202,000000,34.6725,34.7108,34.64,34.7108,896,0
+XTAP.US,D,20241203,000000,34.65,34.7402,34.65,34.7402,5613,0
+XTAP.US,D,20241204,000000,34.69,34.79,34.69,34.7508,1398,0
+XTAP.US,D,20241205,000000,34.72,34.7366,34.72,34.7366,362,0
+XTAP.US,D,20241210,000000,34.7,34.7052,34.7,34.7052,1173,0
+XTAP.US,D,20241212,000000,34.73,34.7517,34.73,34.7517,113,0
+XTAP.US,D,20241213,000000,34.69,34.7547,34.69,34.7547,260,0
+XTAP.US,D,20241216,000000,34.775,34.7777,34.775,34.7777,335,0
+XTAP.US,D,20241218,000000,34.7,34.71,34.3331,34.3331,683,0
+XTAP.US,D,20241219,000000,34.36,34.36,34.281,34.2894,2180,0
+XTAP.US,D,20241220,000000,34.31,34.609,34.31,34.485,42558,0
+XTAP.US,D,20241223,000000,34.52,34.6751,34.52,34.6751,3459,0
+XTAP.US,D,20241224,000000,34.68,34.8298,34.68,34.8298,2343,0
+XTAP.US,D,20241226,000000,34.81,34.8789,34.81,34.8789,800,0
+XTAP.US,D,20241227,000000,34.81,34.81,34.66,34.7358,8790,0
+XTAP.US,D,20250103,000000,34.78,34.78,34.7799,34.7799,339,0
+XTAP.US,D,20250106,000000,34.9103,34.9103,34.77,34.8258,2712,0
+XTAP.US,D,20250108,000000,34.68,34.7522,34.68,34.7522,190,0
+XTAP.US,D,20250110,000000,34.51,34.599,34.51,34.543,1283,0
+XTAP.US,D,20250113,000000,34.46,34.6142,34.405,34.6029,3047,0
+XTAP.US,D,20250114,000000,34.62,34.6326,34.62,34.6326,423,0
+XTAP.US,D,20250122,000000,35.111,35.1539,35.111,35.1539,165,0
+XTAP.US,D,20250124,000000,35.15,35.1773,35.1401,35.1773,1182,0
+XTAP.US,D,20250127,000000,34.99,35.0329,34.98,35.0329,1193,0
+XTAP.US,D,20250128,000000,35.11,35.1162,35.11,35.1162,1243,0
+XTAP.US,D,20250130,000000,35.13,35.1592,35.11,35.1581,2225,0
+XTAP.US,D,20250203,000000,34.96,35.11,34.92,35.0997,7816,0
+XTAP.US,D,20250205,000000,35.1701,35.237,35.1701,35.237,233,0
+XTAP.US,D,20250206,000000,35.2101,35.485,35.21,35.2939,2882,0
+XTAP.US,D,20250207,000000,35.3,35.3,35.2258,35.2258,170,0
+XTAP.US,D,20250210,000000,35.2828,35.2946,35.2828,35.2946,228,0
+XTAP.US,D,20250211,000000,35.24,35.3159,35.24,35.3159,7234,0
+XTAP.US,D,20250212,000000,35.25,35.3166,35.25,35.3166,750,0
+XTAP.US,D,20250213,000000,35.31,35.32,35.31,35.32,1851,0
+XTAP.US,D,20250214,000000,35.34,35.3893,35.34,35.3893,236,0
+XTAP.US,D,20250218,000000,35.38,35.3824,35.351,35.3824,2012,0
+XTAP.US,D,20250220,000000,35.39,35.4189,35.36,35.4189,475,0
+XTAP.US,D,20250224,000000,35.3,35.335,35.29,35.335,900,0
+XTAP.US,D,20250225,000000,35.23,35.23,35.23,35.23,605,0
+XTAP.US,D,20250228,000000,35.161,35.2993,35.1101,35.2993,693,0
+XTAP.US,D,20250304,000000,34.81,34.9293,34.81,34.9293,249,0
+XTAP.US,D,20250305,000000,34.94,35.15,34.91,35.118,63128,0
+XTAP.US,D,20250306,000000,34.96,34.96,34.76,34.8152,1684,0
+XTAP.US,D,20250307,000000,34.97,35.0119,34.77,35.0119,698,0
+XTAP.US,D,20250310,000000,34.55,34.55,34.26,34.3495,7184,0
+XTAP.US,D,20250313,000000,34.14,34.14,34.0148,34.0148,569,0
+XTAP.US,D,20250314,000000,34.37,34.85,34.3,34.805,3669,0
+XTAP.US,D,20250317,000000,35.01,35.105,35.01,35.105,28564,0
+XTAP.US,D,20250320,000000,35.2199,35.2454,35.2199,35.2454,554,0
+XTAP.US,D,20250321,000000,35.161,35.307,35.161,35.307,462,0
+XTAP.US,D,20250324,000000,35.52,35.5984,35.52,35.5984,291,0
+XTAP.US,D,20250326,000000,35.5711,35.5711,35.5599,35.5599,486,0
+XTAP.US,D,20250327,000000,35.53,35.6116,35.53,35.6116,1190,0
+XTAP.US,D,20250328,000000,35.47,35.47,35.3864,35.3864,227,0
+XTAP.US,D,20250331,000000,35.02,35.65,35.02,35.57,85713,0
+XTAP.US,D,20250401,000000,35.4,35.736,35.4,35.736,4742,0
+XTAP.US,D,20250403,000000,34.76,34.9088,34.4505,34.4505,1648,0
+XTAP.US,D,20250404,000000,33.58,33.75,32.4082,32.4082,18571,0
+XTAP.US,D,20250407,000000,31.63,32.48,31.63,32.39,245664,0
+XTAP.US,D,20250408,000000,33.57,33.58,31.7,31.7,73901,0
+XTAP.US,D,20250409,000000,31.73,36.75,31.68,34.64,69959,0
+XTAP.US,D,20250410,000000,33.74,34.11,33.32,33.5055,2633,0
+XTAP.US,D,20250411,000000,33.55,34.0608,33.55,34.0608,32388,0
+XTAP.US,D,20250414,000000,34.3584,34.4002,34.3584,34.3989,481,0
+XTAP.US,D,20250415,000000,34.41,34.41,34.29,34.29,533,0
+XTAP.US,D,20250416,000000,34.01,34.07,33.44,33.6599,1470,0
+XTAP.US,D,20250422,000000,33.575,33.6865,33.48,33.6865,5306,0
+XTAP.US,D,20250423,000000,34.595,34.655,34.17,34.2425,2349,0
+XTAP.US,D,20250424,000000,34.48,34.8299,34.48,34.8042,2540,0
+XTAP.US,D,20250425,000000,34.75,35.0375,34.725,35.0375,2388,0
+XTAP.US,D,20250428,000000,35.1,35.1442,35.1,35.1442,634,0
+XTAP.US,D,20250429,000000,35.08,35.32,35.06,35.2827,1364,0
+XTAP.US,D,20250430,000000,34.77,35.3086,34.77,35.3086,35474,0
+XTAP.US,D,20250501,000000,35.52,35.6499,35.4869,35.4869,34523,0
+XTAP.US,D,20250502,000000,35.69,35.9299,35.69,35.82,8988,0
+XTAP.US,D,20250505,000000,35.6419,35.87,35.6419,35.6925,2261,0
+XTAP.US,D,20250506,000000,35.56,35.56,35.48,35.48,4410,0
+XTAP.US,D,20250507,000000,35.5185,35.6,35.44,35.557,1983,0
+XTAP.US,D,20250508,000000,35.73,35.9699,35.73,35.7484,1156,0
+XTAP.US,D,20250509,000000,35.78,35.78,35.7521,35.7521,806,0
+XTAP.US,D,20250512,000000,36.55,36.6795,36.47,36.6795,19363,0
+XTAP.US,D,20250513,000000,36.85,36.95,36.64,36.8598,155462,0
+XTAP.US,D,20250514,000000,36.98,37.06,36.89,36.9426,37163,0
+XTAP.US,D,20250515,000000,36.88,37.03,36.88,36.96,2014,0
+XTAP.US,D,20250516,000000,37.01,37.205,37.01,37.205,4991,0
+XTAP.US,D,20250519,000000,37.08,37.1794,37.06,37.1794,1849,0
+XTAP.US,D,20250520,000000,37.08,37.14,37.07,37.1084,1434,0
+XTAP.US,D,20250521,000000,36.98,37.08,36.6401,36.7434,4934,0
+XTAP.US,D,20250522,000000,36.75,36.89,36.66,36.73,4143,0
+XTAP.US,D,20250523,000000,36.43,36.68,36.33,36.5696,4296,0
+XTAP.US,D,20250527,000000,36.96,37.0715,36.96,37.0715,980,0
+XTAP.US,D,20250528,000000,37.03,37.0799,36.9397,36.9397,2526,0
+XTAP.US,D,20250529,000000,37.01,37.0399,36.95,37.0079,6058,0
+XTAP.US,D,20250602,000000,37.02,37.14,37.01,37.14,1483,0
+XTAP.US,D,20250603,000000,37.25,37.3112,37.21,37.3112,11209,0
+XTAP.US,D,20250604,000000,37.321,37.321,37.3046,37.3046,632,0
+XTAP.US,D,20250605,000000,37.34,37.39,37.2,37.2318,6650,0
+XTAP.US,D,20250606,000000,37.42,37.5,37.4,37.5,4202,0
+XTAP.US,D,20250609,000000,37.46,37.56,37.42,37.4788,8470,0
+XTAP.US,D,20250610,000000,37.51,37.5684,37.4975,37.5684,3374,0
+XTAP.US,D,20250611,000000,37.63,37.63,37.44,37.5212,6402,0
+XTAP.US,D,20250612,000000,37.6,37.67,37.6,37.6606,7599,0
+XTAP.US,D,20250613,000000,37.49,37.53,37.2401,37.3,4566,0
+XTAP.US,D,20250616,000000,37.56,37.5806,37.56,37.5806,143,0
+XTAP.US,D,20250617,000000,37.33,37.43,37.33,37.3777,603,0
+XTAP.US,D,20250618,000000,37.49,37.54,37.36,37.4099,1831,0
+XTAP.US,D,20250620,000000,37.35,37.38,37.35,37.3542,1419,0
+XTAP.US,D,20250623,000000,37.47,37.61,37.3801,37.5915,2041,0
+XTAP.US,D,20250624,000000,37.795,37.93,37.73,37.885,30161,0
+XTAP.US,D,20250625,000000,37.87,37.9,37.8684,37.8684,22360,0
+XTAP.US,D,20250626,000000,37.992,38.06,37.9899,38.0251,8348,0
+XTAP.US,D,20250627,000000,38.08,38.159,38.08,38.1088,3945,0
+XTAP.US,D,20250630,000000,38.2099,38.26,38.18,38.2076,2708,0
+XTAP.US,D,20250701,000000,38.23,38.25,38.1817,38.1817,2781,0
+XTAP.US,D,20250702,000000,38.1671,38.28,38.1671,38.2553,2823,0
+XTAP.US,D,20250707,000000,38.27,38.34,38.2364,38.2364,356,0
+XTAP.US,D,20250708,000000,38.31,38.31,38.2553,38.2553,3232,0
+XTAP.US,D,20250709,000000,38.41,38.41,38.3844,38.3844,147,0
+XTAP.US,D,20250710,000000,38.46,38.49,38.44,38.49,14309,0
+XTAP.US,D,20250711,000000,38.43,38.43,38.3917,38.3917,326,0
+XTAP.US,D,20250714,000000,38.42,38.42,38.4067,38.4067,317,0
+XTAP.US,D,20250715,000000,38.41,38.43,38.34,38.385,2987,0
+XTAP.US,D,20250717,000000,38.475,38.62,38.45,38.4814,6384,0
+XTAP.US,D,20250721,000000,38.575,38.63,38.57,38.57,3437,0
+XTAP.US,D,20250722,000000,38.51,38.5544,38.51,38.5544,404,0
+XTAP.US,D,20250724,000000,38.77,38.855,38.77,38.83,1498,0
+XTAP.US,D,20250725,000000,38.79,38.845,38.74,38.7805,916,0
+XTAP.US,D,20250728,000000,38.83,38.83,38.8213,38.8213,190,0
+XTAP.US,D,20250729,000000,38.845,38.86,38.7698,38.7698,329,0
+XTAP.US,D,20250730,000000,38.74,38.75,38.7329,38.7329,229,0
+XTAP.US,D,20250731,000000,38.8,38.8,38.6832,38.6832,182,0
+XTAP.US,D,20250801,000000,38.428,38.495,38.4191,38.4191,837,0
+XTAP.US,D,20250804,000000,38.66,38.7246,38.66,38.7246,484,0
+XTAP.US,D,20250806,000000,38.71,38.83,38.71,38.785,343,0
+XTAP.US,D,20250808,000000,38.8601,38.8601,38.8292,38.8292,269,0
+XTAP.US,D,20250813,000000,39.03,39.0856,39.03,39.0856,4834,0
+XTAP.US,D,20250814,000000,39.06,39.0783,39.06,39.0783,311,0
+XTAP.US,D,20250818,000000,38.86,39.05,38.86,39.05,11000,0
+XTAP.US,D,20250820,000000,38.92,38.93,38.91,38.93,37173,0
+XTAP.US,D,20250821,000000,38.89,38.89,38.8604,38.8604,2164,0
+XTAP.US,D,20250822,000000,39.15,39.1583,39.15,39.1583,6013,0
+XTAP.US,D,20250826,000000,39.09,39.1628,39.09,39.1628,14036,0
+XTAP.US,D,20250827,000000,39.18,39.2047,39.15,39.2047,2061,0
+XTAP.US,D,20250902,000000,39.05,39.0962,39.05,39.0962,327,0
+XTAP.US,D,20250903,000000,39.09,39.165,39.08,39.165,1554,0
+XTAP.US,D,20250904,000000,39.305,39.3288,39.305,39.3288,820,0
+XTAP.US,D,20250905,000000,39.2101,39.35,39.2101,39.2775,3145,0
+XTAP.US,D,20250909,000000,39.31,39.3273,39.2901,39.3273,688,0
+XTAP.US,D,20250911,000000,39.42,39.4744,39.42,39.4744,502,0
+XTAP.US,D,20250912,000000,39.4101,39.4699,39.4101,39.4673,9862,0
+XTAP.US,D,20250917,000000,39.53,39.53,39.4933,39.4933,180,0
+XTAP.US,D,20250919,000000,39.555,39.5652,39.555,39.5652,261,0
+XTAP.US,D,20250922,000000,39.52,39.5948,39.52,39.5948,470,0
+XTAP.US,D,20250923,000000,39.48,39.5146,39.48,39.5146,2312,0
+XTAP.US,D,20250925,000000,39.47,39.47,39.4622,39.4622,275,0
+XTAP.US,D,20250926,000000,39.55,39.5727,39.55,39.5727,205,0
+XTAP.US,D,20250930,000000,39.57,39.6451,39.57,39.6451,648,0
+XTAP.US,D,20251002,000000,39.6858,39.6858,39.6801,39.6801,234,0
+XTAP.US,D,20251003,000000,39.6876,39.6998,39.6876,39.6998,201,0
+XTAP.US,D,20251006,000000,39.69,39.73,39.69,39.7218,4299,0
+XTAP.US,D,20251008,000000,39.7,39.7,39.685,39.7,2923,0
+XTAP.US,D,20251009,000000,39.67,39.7301,39.645,39.7301,16675,0
+XTAP.US,D,20251010,000000,39.73,39.73,39.3302,39.3302,953,0
+XTAP.US,D,20251013,000000,39.58,39.6002,39.5511,39.5511,245,0
+XTAP.US,D,20251015,000000,39.54,39.5672,39.54,39.5672,144,0
+XTAP.US,D,20251016,000000,39.42,39.47,39.3827,39.4192,4233,0
+XTAP.US,D,20251020,000000,39.76,39.8,39.74,39.8,2522,0
+XTAP.US,D,20251022,000000,39.72,39.7533,39.72,39.7533,505,0
+XTAP.US,D,20251023,000000,39.77,39.82,39.77,39.8186,1885,0
+XTAP.US,D,20251024,000000,39.9225,39.9262,39.91,39.9262,915,0
+XTAP.US,D,20251027,000000,39.975,40.009,39.795,40.009,9881,0
+XTAP.US,D,20251028,000000,39.98,40.0048,39.97,40.0048,888,0
+XTAP.US,D,20251029,000000,39.98,39.98,39.9632,39.9632,1000,0
+XTAP.US,D,20251031,000000,39.93,40,39.915,39.915,4955,0
+XTAP.US,D,20251103,000000,39.9,39.9332,39.9,39.9332,1490,0
+XTAP.US,D,20251104,000000,39.73,39.835,39.7,39.7989,25217,0
+XTAP.US,D,20251105,000000,39.91,39.91,39.8947,39.8947,813,0
+XTAP.US,D,20251112,000000,40.01,40.068,39.99,40.0549,5463,0
+XTAP.US,D,20251113,000000,39.91,39.91,39.827,39.827,891,0
+XTAP.US,D,20251114,000000,39.78,39.92,39.78,39.8678,919,0
+XTAP.US,D,20251117,000000,39.835,39.8401,39.6352,39.6352,990,0
+XTAP.US,D,20251118,000000,39.7,39.74,39.62,39.6737,1449,0
+XTAP.US,D,20251119,000000,39.68,39.7193,39.68,39.7193,6760,0
+XTAP.US,D,20251120,000000,39.55,39.55,39.4851,39.4851,1420,0
+XTAP.US,D,20251121,000000,39.54,39.76,39.54,39.675,3399,0
+XTAP.US,D,20251124,000000,39.94,39.9496,39.94,39.9496,305,0
+XTAP.US,D,20251126,000000,40.14,40.1552,40.14,40.1552,722,0
+XTAP.US,D,20251128,000000,40.2404,40.2404,40.2295,40.2295,159,0
+XTAP.US,D,20251201,000000,40.215,40.2348,40.2094,40.2094,468,0
+XTAP.US,D,20251205,000000,40.32,40.3439,40.32,40.3439,1141,0
+XTAP.US,D,20251208,000000,40.3396,40.3396,40.325,40.325,949,0
+XTAP.US,D,20251209,000000,40.3,40.3306,40.3,40.3306,281,0
+XTAP.US,D,20251212,000000,40.35,40.4007,40.35,40.4007,3219,0
+XTAP.US,D,20251215,000000,40.42,40.42,40.4087,40.4087,214,0
+XTAP.US,D,20251216,000000,40.41,40.4237,40.41,40.4237,3778,0
+XTAP.US,D,20251219,000000,40.525,40.5388,40.525,40.5388,455,0
+XTAP.US,D,20251222,000000,40.63,40.63,40.551,40.6028,1045,0
+XTAP.US,D,20251223,000000,40.565,40.6348,40.43,40.6348,1177,0
+XTAP.US,D,20251226,000000,40.63,40.6563,40.61,40.6563,500,0
+XTAP.US,D,20251229,000000,40.73,40.73,40.61,40.69,2022,0
+XTAP.US,D,20260102,000000,40.65,40.6988,40.65,40.6988,497,0
+XTAP.US,D,20260105,000000,40.71,40.71,40.67,40.6957,4970,0
+XTAP.US,D,20260106,000000,40.72,40.7748,40.69,40.7748,3469,0
+XTAP.US,D,20260107,000000,40.72,40.7597,40.72,40.7597,529,0
+XTAP.US,D,20260108,000000,40.72,40.765,40.7,40.765,417,0
+XTAP.US,D,20260109,000000,40.7601,40.825,40.74,40.825,1098,0
+XTAP.US,D,20260112,000000,40.79,40.8395,40.79,40.8395,341,0
+XTAP.US,D,20260113,000000,40.75,40.798,40.75,40.798,591,0
+XTAP.US,D,20260115,000000,40.8,40.8089,40.77,40.8089,2993,0
+XTAP.US,D,20260116,000000,40.78,40.8289,40.78,40.8289,231,0
+XTAP.US,D,20260120,000000,40.64,40.695,40.64,40.6576,1619,0
+XTAP.US,D,20260121,000000,40.78,40.8146,40.78,40.8146,383,0
+XTAP.US,D,20260122,000000,40.8585,40.8697,40.815,40.8697,3677,0
+XTAP.US,D,20260123,000000,40.83,40.874,40.83,40.874,1066,0
+XTAP.US,D,20260126,000000,40.905,40.905,40.865,40.865,2448,0
+XTAP.US,D,20260127,000000,40.89,40.89,40.875,40.875,1719,0
+XTAP.US,D,20260128,000000,40.89,40.8925,40.87,40.8925,4327,0
+XTAP.US,D,20260202,000000,40.9,40.9576,40.85,40.9576,676,0
+XTAP.US,D,20260203,000000,40.95,40.965,40.885,40.885,3761,0
+XTAP.US,D,20260204,000000,40.895,40.8978,40.8,40.8978,972,0
+XTAP.US,D,20260205,000000,40.78,40.8114,40.77,40.7965,7990,0
+XTAP.US,D,20260206,000000,40.81,40.9775,40.81,40.9775,25187,0
+XTAP.US,D,20260209,000000,40.9962,41.0026,40.95,41.0026,1390,0
+XTAP.US,D,20260210,000000,40.96,41.0035,40.96,41.0035,147,0
+XTAP.US,D,20260212,000000,41.0364,41.0364,40.9124,40.9124,500,0
diff --git a/daily/us/nyse etfs/2/xtjl.us.txt b/daily/us/nyse etfs/2/xtjl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36534997d221a28b755ea649cc932ac2a9986dd9
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtjl.us.txt	
@@ -0,0 +1,1104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTJL.US,D,20210702,000000,25.95,26.05,25.905,25.985,52578,0
+XTJL.US,D,20210706,000000,25.94,26.01,25.8,25.9902,12337,0
+XTJL.US,D,20210707,000000,25.9,26.03,25.88,25.9611,7695,0
+XTJL.US,D,20210708,000000,25.7,25.82,25.595,25.7539,26225,0
+XTJL.US,D,20210709,000000,26.014,26.0295,26.014,26.0295,100,0
+XTJL.US,D,20210712,000000,26.11,26.16,25.9656,26.0901,41476,0
+XTJL.US,D,20210713,000000,26.125,26.18,26,26,21215,0
+XTJL.US,D,20210714,000000,26.19,26.19,26.0057,26.02,2540,0
+XTJL.US,D,20210715,000000,25.965,25.98,25.93,25.9502,2466,0
+XTJL.US,D,20210716,000000,26.07,26.07,25.7843,25.7843,2981,0
+XTJL.US,D,20210719,000000,25.58,25.58,25.38,25.489,9459,0
+XTJL.US,D,20210720,000000,25.86,25.9,25.8364,25.8364,2961,0
+XTJL.US,D,20210721,000000,26.21,26.21,25.872,25.9784,6511,0
+XTJL.US,D,20210722,000000,26.005,26.0985,25.95,26.025,39574,0
+XTJL.US,D,20210723,000000,26.17,26.25,26.16,26.2151,1164,0
+XTJL.US,D,20210726,000000,26.17,26.29,26.13,26.235,13505,0
+XTJL.US,D,20210727,000000,26.17,26.19,26.09,26.1335,19035,0
+XTJL.US,D,20210728,000000,26.2193,26.2193,26.2193,26.2193,1,0
+XTJL.US,D,20210729,000000,26.2001,26.27,26.2001,26.27,1307,0
+XTJL.US,D,20210730,000000,26.17,26.2,26.165,26.2,5703,0
+XTJL.US,D,20210802,000000,26.29,26.3,26.155,26.1551,6393,0
+XTJL.US,D,20210803,000000,26.2652,26.2652,26.2652,26.2652,62,0
+XTJL.US,D,20210804,000000,26.19,26.2134,26.19,26.2134,177,0
+XTJL.US,D,20210805,000000,26.35,26.35,26.2001,26.3008,5221,0
+XTJL.US,D,20210806,000000,26.49,26.49,26.3912,26.3912,725,0
+XTJL.US,D,20210809,000000,26.39,26.39,26.3352,26.3352,549,0
+XTJL.US,D,20210810,000000,26.3141,26.41,26.298,26.3305,2000,0
+XTJL.US,D,20210811,000000,26.34,26.4001,26.34,26.4001,519,0
+XTJL.US,D,20210812,000000,26.51,26.51,26.4179,26.4551,1710,0
+XTJL.US,D,20210813,000000,26.4516,26.5583,26.4516,26.4751,469,0
+XTJL.US,D,20210816,000000,26.43,26.5198,26.42,26.5198,1210,0
+XTJL.US,D,20210817,000000,26.43,26.44,26.33,26.3752,1405,0
+XTJL.US,D,20210818,000000,26.47,26.49,26.2128,26.2128,2658,0
+XTJL.US,D,20210819,000000,26.15,26.2011,26.15,26.2011,356,0
+XTJL.US,D,20210820,000000,26.37,26.45,26.325,26.375,2447,0
+XTJL.US,D,20210823,000000,26.42,26.6399,26.364,26.5728,4729,0
+XTJL.US,D,20210824,000000,26.62,26.64,26.6051,26.6051,1851,0
+XTJL.US,D,20210825,000000,26.638,26.6899,26.6335,26.6335,832,0
+XTJL.US,D,20210826,000000,26.61,26.61,26.5,26.5,2600,0
+XTJL.US,D,20210827,000000,26.71,26.73,26.685,26.685,1995,0
+XTJL.US,D,20210830,000000,26.816,26.816,26.7609,26.7609,526,0
+XTJL.US,D,20210831,000000,26.722,26.722,26.722,26.722,51,0
+XTJL.US,D,20210901,000000,26.82,26.835,26.71,26.745,9987,0
+XTJL.US,D,20210902,000000,26.855,26.9,26.7603,26.7603,2939,0
+XTJL.US,D,20210903,000000,26.735,26.84,26.735,26.7922,6718,0
+XTJL.US,D,20210907,000000,26.76,26.77,26.715,26.715,1227,0
+XTJL.US,D,20210908,000000,26.62,26.663,26.62,26.663,231,0
+XTJL.US,D,20210909,000000,26.6496,26.6496,26.6496,26.6496,5,0
+XTJL.US,D,20210910,000000,26.66,26.66,26.4415,26.4415,750,0
+XTJL.US,D,20210913,000000,26.4901,26.4901,26.4901,26.4901,1,0
+XTJL.US,D,20210914,000000,26.44,26.44,26.4298,26.4298,264,0
+XTJL.US,D,20210915,000000,26.64,26.66,26.5802,26.5802,1081,0
+XTJL.US,D,20210916,000000,26.51,26.5847,26.5091,26.5847,930,0
+XTJL.US,D,20210917,000000,26.38,26.435,26.38,26.398,629,0
+XTJL.US,D,20210920,000000,26.05,26.05,25.8,26.0018,5506,0
+XTJL.US,D,20210921,000000,26.0578,26.0578,26.0578,26.0578,1,0
+XTJL.US,D,20210922,000000,26.21,26.29,26.21,26.2451,32519,0
+XTJL.US,D,20210923,000000,26.5411,26.5411,26.5411,26.5411,20,0
+XTJL.US,D,20210924,000000,26.46,26.5659,26.46,26.5659,877,0
+XTJL.US,D,20210927,000000,26.5048,26.5048,26.5048,26.5048,75,0
+XTJL.US,D,20210928,000000,26.15,26.215,26.0462,26.0462,32554,0
+XTJL.US,D,20210929,000000,26.25,26.25,26.12,26.12,912,0
+XTJL.US,D,20210930,000000,26.14,26.18,25.92,25.92,1977,0
+XTJL.US,D,20211001,000000,25.86,26.16,25.85,26.1161,1184,0
+XTJL.US,D,20211004,000000,25.75,25.8063,25.75,25.8063,266,0
+XTJL.US,D,20211005,000000,26.21,26.21,26.0517,26.0517,671,0
+XTJL.US,D,20211006,000000,25.795,26.155,25.795,26.15,1503,0
+XTJL.US,D,20211007,000000,26.2748,26.2748,26.2748,26.2748,165,0
+XTJL.US,D,20211008,000000,26.39,26.39,26.267,26.267,770,0
+XTJL.US,D,20211011,000000,26.1538,26.1538,26.1538,26.1538,1,0
+XTJL.US,D,20211012,000000,26.11,26.1252,26.11,26.1252,160,0
+XTJL.US,D,20211013,000000,26.09,26.2205,26.09,26.2205,667,0
+XTJL.US,D,20211014,000000,26.5414,26.5414,26.5414,26.5414,4,0
+XTJL.US,D,20211015,000000,26.7,26.7,26.674,26.674,200,0
+XTJL.US,D,20211018,000000,26.7399,26.7399,26.7399,26.7399,1,0
+XTJL.US,D,20211019,000000,26.8652,26.8652,26.8652,26.8652,10,0
+XTJL.US,D,20211020,000000,26.89,26.945,26.89,26.9257,901,0
+XTJL.US,D,20211021,000000,27.007,27.007,27.007,27.007,21,0
+XTJL.US,D,20211022,000000,26.93,26.9849,26.93,26.9849,1291,0
+XTJL.US,D,20211025,000000,27.0635,27.0635,27.0635,27.0635,95,0
+XTJL.US,D,20211026,000000,27.1099,27.1099,27.1099,27.1099,45,0
+XTJL.US,D,20211027,000000,27.0032,27.0032,27.0032,27.0032,2,0
+XTJL.US,D,20211028,000000,27.07,27.1424,27.07,27.1424,376,0
+XTJL.US,D,20211029,000000,27.1748,27.1748,27.1748,27.1748,11,0
+XTJL.US,D,20211101,000000,27.1909,27.1909,27.1909,27.1909,2,0
+XTJL.US,D,20211102,000000,27.205,27.205,27.205,27.205,226,0
+XTJL.US,D,20211103,000000,27.18,27.3774,27.18,27.3774,3619,0
+XTJL.US,D,20211104,000000,27.43,27.43,27.31,27.367,340,0
+XTJL.US,D,20211105,000000,27.41,27.43,27.41,27.43,424,0
+XTJL.US,D,20211108,000000,27.52,27.52,27.4399,27.4399,201,0
+XTJL.US,D,20211109,000000,27.37,27.39,27.37,27.39,100,0
+XTJL.US,D,20211110,000000,27.3047,27.3047,27.3047,27.3047,57,0
+XTJL.US,D,20211111,000000,27.3084,27.3084,27.3084,27.3084,2,0
+XTJL.US,D,20211112,000000,27.4258,27.4258,27.4258,27.4258,2,0
+XTJL.US,D,20211115,000000,27.4165,27.4165,27.4165,27.4165,2,0
+XTJL.US,D,20211116,000000,27.488,27.488,27.488,27.488,92,0
+XTJL.US,D,20211117,000000,27.4179,27.49,27.4179,27.49,369,0
+XTJL.US,D,20211118,000000,27.5,27.5,27.39,27.468,1200,0
+XTJL.US,D,20211119,000000,27.49,27.49,27.4249,27.4249,200,0
+XTJL.US,D,20211122,000000,27.3883,27.3883,27.3883,27.3883,2,0
+XTJL.US,D,20211123,000000,27.406,27.406,27.406,27.406,2,0
+XTJL.US,D,20211124,000000,27.44,27.44,27.44,27.44,79,0
+XTJL.US,D,20211126,000000,26.9678,26.9678,26.9678,26.9678,2,0
+XTJL.US,D,20211129,000000,27.2946,27.2946,27.2946,27.2946,2,0
+XTJL.US,D,20211130,000000,27.2,27.2,26.8752,26.8752,196,0
+XTJL.US,D,20211201,000000,27.09,27.09,26.6873,26.6873,2004,0
+XTJL.US,D,20211202,000000,26.8906,26.8906,26.8906,26.8906,24,0
+XTJL.US,D,20211203,000000,26.6713,26.6713,26.6713,26.6713,80,0
+XTJL.US,D,20211206,000000,26.9691,26.9691,26.9691,26.9691,2,0
+XTJL.US,D,20211207,000000,27.3531,27.3531,27.3531,27.3531,2,0
+XTJL.US,D,20211208,000000,27.42,27.4581,27.42,27.4581,620,0
+XTJL.US,D,20211209,000000,27.28,27.28,27.28,27.28,202,0
+XTJL.US,D,20211210,000000,27.5139,27.5139,27.5139,27.5139,2,0
+XTJL.US,D,20211213,000000,27.371,27.371,27.31,27.352,200,0
+XTJL.US,D,20211214,000000,27.27,27.28,27.1871,27.1871,500,0
+XTJL.US,D,20211215,000000,27.14,27.4719,27.1,27.4719,80991,0
+XTJL.US,D,20211216,000000,27.3291,27.3291,27.3291,27.3291,30,0
+XTJL.US,D,20211217,000000,27.14,27.1616,27.14,27.1616,450,0
+XTJL.US,D,20211220,000000,26.9797,26.9797,26.9797,26.9797,30,0
+XTJL.US,D,20211221,000000,27.34,27.34,27.2778,27.2778,1062,0
+XTJL.US,D,20211222,000000,27.22,27.4695,27.22,27.4695,112,0
+XTJL.US,D,20211223,000000,27.6084,27.6084,27.6084,27.6084,30,0
+XTJL.US,D,20211227,000000,27.75,27.76,27.75,27.755,1047,0
+XTJL.US,D,20211228,000000,27.7411,27.7723,27.72,27.7723,528,0
+XTJL.US,D,20211229,000000,27.85,27.85,27.8221,27.8221,225,0
+XTJL.US,D,20211230,000000,27.87,27.8799,27.8026,27.8026,1103,0
+XTJL.US,D,20211231,000000,27.7652,27.7652,27.7652,27.7652,58,0
+XTJL.US,D,20220103,000000,27.741,27.8207,27.74,27.8207,1965,0
+XTJL.US,D,20220104,000000,27.89,27.89,27.822,27.8698,1510,0
+XTJL.US,D,20220105,000000,27.9099,27.9099,27.5909,27.5909,1332,0
+XTJL.US,D,20220106,000000,27.55,27.5777,27.55,27.5777,400,0
+XTJL.US,D,20220107,000000,27.55,27.55,27.51,27.5349,370,0
+XTJL.US,D,20220110,000000,27.2999,27.53,27.2598,27.5083,1517,0
+XTJL.US,D,20220111,000000,27.69,27.72,27.6745,27.6745,826,0
+XTJL.US,D,20220112,000000,27.86,27.86,27.7534,27.7534,100,0
+XTJL.US,D,20220113,000000,27.59,27.59,27.4933,27.4933,100,0
+XTJL.US,D,20220114,000000,27.419,27.5114,27.419,27.5114,222,0
+XTJL.US,D,20220118,000000,27.23,27.23,27.1819,27.1819,1405,0
+XTJL.US,D,20220119,000000,27.1436,27.24,27.0567,27.0567,200,0
+XTJL.US,D,20220120,000000,27.26,27.26,26.8479,26.8479,1995,0
+XTJL.US,D,20220121,000000,26.66,26.66,26.4533,26.4533,367,0
+XTJL.US,D,20220124,000000,25.9001,26.4759,25.57,26.4759,3701,0
+XTJL.US,D,20220125,000000,26.25,26.25,26.2243,26.2243,460,0
+XTJL.US,D,20220126,000000,26.6383,26.6383,26.18,26.2176,27574,0
+XTJL.US,D,20220127,000000,26.3,26.3,26.11,26.1478,1695,0
+XTJL.US,D,20220128,000000,26.1388,26.631,26.1388,26.631,390,0
+XTJL.US,D,20220131,000000,26.7721,27.06,26.7721,27.06,117,0
+XTJL.US,D,20220201,000000,27.2645,27.2645,27.2645,27.2645,14,0
+XTJL.US,D,20220202,000000,27.42,27.47,27.42,27.47,885,0
+XTJL.US,D,20220203,000000,27.24,27.24,26.8646,26.9101,1943,0
+XTJL.US,D,20220204,000000,27.01,27.0957,26.965,27.0957,600,0
+XTJL.US,D,20220207,000000,26.9511,26.9511,26.9511,26.9511,5,0
+XTJL.US,D,20220208,000000,27.2059,27.2059,27.2059,27.2059,5,0
+XTJL.US,D,20220209,000000,27.415,27.48,27.415,27.4701,6465,0
+XTJL.US,D,20220210,000000,27.0676,27.0676,27.0676,27.0676,221,0
+XTJL.US,D,20220211,000000,26.6918,26.6918,26.6918,26.6918,50,0
+XTJL.US,D,20220214,000000,26.5,26.6999,26.5,26.6202,240,0
+XTJL.US,D,20220215,000000,26.9187,26.96,26.9187,26.96,425,0
+XTJL.US,D,20220216,000000,26.8377,27.0476,26.835,27.0476,1518,0
+XTJL.US,D,20220217,000000,26.6799,26.6799,26.5603,26.5603,407,0
+XTJL.US,D,20220218,000000,26.35,26.4021,26.35,26.4021,195,0
+XTJL.US,D,20220222,000000,26.35,26.36,26.1337,26.1337,1011,0
+XTJL.US,D,20220223,000000,26.24,26.24,25.6751,25.6751,4804,0
+XTJL.US,D,20220224,000000,25.0617,26.0744,25.0617,26.0744,2483,0
+XTJL.US,D,20220225,000000,26.08,26.5692,26.07,26.5692,1608,0
+XTJL.US,D,20220228,000000,26.36,26.4973,26.295,26.4973,7128,0
+XTJL.US,D,20220301,000000,26.0718,26.0718,26.0718,26.0718,80,0
+XTJL.US,D,20220302,000000,26.5698,26.5698,26.5698,26.5698,25,0
+XTJL.US,D,20220303,000000,26.65,26.66,26.4233,26.4233,3318,0
+XTJL.US,D,20220304,000000,26.13,26.34,26.13,26.262,35049,0
+XTJL.US,D,20220307,000000,25.7119,25.8,25.565,25.565,93197,0
+XTJL.US,D,20220308,000000,25.52,25.87,25.3,25.3406,2962,0
+XTJL.US,D,20220309,000000,25.8377,26.05,25.8377,26.05,1617,0
+XTJL.US,D,20220310,000000,25.9288,25.9288,25.9288,25.9288,2,0
+XTJL.US,D,20220311,000000,26,26,25.5923,25.5923,1128,0
+XTJL.US,D,20220314,000000,25.3752,25.3752,25.3752,25.3752,16,0
+XTJL.US,D,20220315,000000,25.821,26.02,25.821,26.02,263,0
+XTJL.US,D,20220316,000000,26.51,26.5163,26.085,26.5163,3998,0
+XTJL.US,D,20220317,000000,26.52,26.8482,26.52,26.8482,718,0
+XTJL.US,D,20220318,000000,26.92,27.1661,26.92,27.1661,1191,0
+XTJL.US,D,20220321,000000,27.0545,27.2,27.0545,27.1798,20100,0
+XTJL.US,D,20220322,000000,27.4241,27.4241,27.4241,27.4241,50,0
+XTJL.US,D,20220323,000000,27.2091,27.2091,27.2091,27.2091,55,0
+XTJL.US,D,20220324,000000,27.37,27.4853,27.2838,27.4853,703,0
+XTJL.US,D,20220325,000000,27.53,27.5829,27.4699,27.5829,7876,0
+XTJL.US,D,20220328,000000,27.65,27.7391,27.54,27.7391,2157,0
+XTJL.US,D,20220329,000000,27.92,28.03,27.8453,27.9701,8093,0
+XTJL.US,D,20220330,000000,27.8944,27.935,27.8366,27.8366,5329,0
+XTJL.US,D,20220331,000000,27.77,27.89,27.6061,27.6061,971,0
+XTJL.US,D,20220401,000000,27.58,27.6714,27.4,27.6714,26418,0
+XTJL.US,D,20220404,000000,27.84,27.95,27.81,27.95,3434,0
+XTJL.US,D,20220405,000000,27.66,27.66,27.66,27.66,316,0
+XTJL.US,D,20220406,000000,27.33,27.53,27.2219,27.48,8262,0
+XTJL.US,D,20220407,000000,27.435,27.5139,27.435,27.5139,319,0
+XTJL.US,D,20220408,000000,27.41,27.62,27.39,27.49,2329,0
+XTJL.US,D,20220411,000000,27.185,27.185,27.0685,27.0685,1310,0
+XTJL.US,D,20220412,000000,27.2603,27.2714,26.97,26.9848,3022,0
+XTJL.US,D,20220413,000000,27.22,27.38,27.22,27.3166,2167,0
+XTJL.US,D,20220414,000000,27.0613,27.125,27.0227,27.0227,696,0
+XTJL.US,D,20220418,000000,26.921,27.0723,26.92,26.988,1850,0
+XTJL.US,D,20220419,000000,27.291,27.4224,27.2903,27.4224,704,0
+XTJL.US,D,20220420,000000,27.49,27.55,27.43,27.4407,4192,0
+XTJL.US,D,20220421,000000,27.63,27.63,27.038,27.038,4938,0
+XTJL.US,D,20220422,000000,26.75,26.75,26.2156,26.2156,3114,0
+XTJL.US,D,20220425,000000,26,26.3804,25.72,26.3804,64582,0
+XTJL.US,D,20220426,000000,25.93,25.93,25.5404,25.5404,1948,0
+XTJL.US,D,20220427,000000,25.69,25.929,25.58,25.58,16623,0
+XTJL.US,D,20220428,000000,25.895,26.2541,25.88,26.2541,800,0
+XTJL.US,D,20220429,000000,26.1,26.1,25.14,25.14,49947,0
+XTJL.US,D,20220502,000000,25.05,25.2639,24.98,25.2639,9015,0
+XTJL.US,D,20220503,000000,25.25,25.5571,25.25,25.4216,1025,0
+XTJL.US,D,20220504,000000,25.2697,26.343,25.26,26.343,9075,0
+XTJL.US,D,20220505,000000,24.995,25.55,24.995,25.1261,822,0
+XTJL.US,D,20220506,000000,24.87,25.18,24.63,25.0062,4308,0
+XTJL.US,D,20220509,000000,24.45,24.47,23.9501,23.9501,2118,0
+XTJL.US,D,20220510,000000,24.0489,24.0489,24.0489,24.0489,445,0
+XTJL.US,D,20220511,000000,23.95,24.22,23.5326,23.5326,1418,0
+XTJL.US,D,20220512,000000,23.5,23.5,23.1626,23.4411,2056,0
+XTJL.US,D,20220513,000000,24.13,24.1375,24.0881,24.1375,634,0
+XTJL.US,D,20220516,000000,24.1,24.13,23.9995,23.9995,2383,0
+XTJL.US,D,20220517,000000,24.4699,24.5937,24.4,24.5937,2657,0
+XTJL.US,D,20220518,000000,23.5087,23.5087,23.3871,23.3871,544,0
+XTJL.US,D,20220519,000000,23.3225,23.4,23.2524,23.2524,1165,0
+XTJL.US,D,20220520,000000,23.38,23.38,22.72,23.1594,8729,0
+XTJL.US,D,20220523,000000,23.38,23.6902,23.34,23.6902,2651,0
+XTJL.US,D,20220524,000000,23.36,23.4715,23.36,23.4715,4675,0
+XTJL.US,D,20220525,000000,23.5101,23.761,23.491,23.761,1818,0
+XTJL.US,D,20220526,000000,24.17,24.42,24.17,24.3441,4590,0
+XTJL.US,D,20220527,000000,24.8389,25.13,24.8389,25.1,2056,0
+XTJL.US,D,20220531,000000,25,25.11,24.9126,24.9126,21066,0
+XTJL.US,D,20220601,000000,24.605,24.6383,24.605,24.6383,848,0
+XTJL.US,D,20220602,000000,24.58,25.2143,24.58,25.2143,2820,0
+XTJL.US,D,20220603,000000,24.92,24.97,24.6115,24.641,5870,0
+XTJL.US,D,20220606,000000,25.085,25.085,24.7228,24.7228,1880,0
+XTJL.US,D,20220607,000000,25.0334,25.0334,25.0334,25.0334,99,0
+XTJL.US,D,20220608,000000,24.92,25.02,24.6098,24.6098,1462,0
+XTJL.US,D,20220609,000000,24.54,24.55,23.9374,23.9374,3680,0
+XTJL.US,D,20220610,000000,23.4066,23.4066,23.1682,23.1948,1250,0
+XTJL.US,D,20220613,000000,22.31,22.55,22.2339,22.2339,3079,0
+XTJL.US,D,20220614,000000,22.28,22.33,22.08,22.1442,34540,0
+XTJL.US,D,20220615,000000,22.3429,22.4871,22.25,22.4871,3577,0
+XTJL.US,D,20220616,000000,21.5803,21.7037,21.5803,21.7037,948,0
+XTJL.US,D,20220617,000000,21.755,21.8232,21.755,21.8232,332,0
+XTJL.US,D,20220621,000000,22.25,22.3307,22.25,22.3307,482,0
+XTJL.US,D,20220622,000000,22.48,22.49,22.2884,22.3799,4814,0
+XTJL.US,D,20220623,000000,22.51,22.51,22.51,22.51,159,0
+XTJL.US,D,20220624,000000,22.87,23.18,22.86,23.18,145912,0
+XTJL.US,D,20220627,000000,23.2675,23.28,23.08,23.095,8702,0
+XTJL.US,D,20220628,000000,23.33,23.34,22.6606,22.6606,3376,0
+XTJL.US,D,20220629,000000,22.7299,22.7299,22.58,22.6057,4148,0
+XTJL.US,D,20220630,000000,22.16,22.61,22.16,22.3491,17949,0
+XTJL.US,D,20220701,000000,22.37,22.63,22.269,22.63,6570,0
+XTJL.US,D,20220705,000000,22.41,22.66,22.27,22.6013,8352,0
+XTJL.US,D,20220706,000000,22.64,22.75,22.59,22.6625,2312,0
+XTJL.US,D,20220707,000000,22.9316,22.9316,22.9316,22.9316,2,0
+XTJL.US,D,20220708,000000,22.9533,22.9533,22.934,22.934,938,0
+XTJL.US,D,20220711,000000,22.79,22.79,22.7302,22.7302,7397,0
+XTJL.US,D,20220712,000000,22.66,22.8299,22.54,22.5815,4304,0
+XTJL.US,D,20220713,000000,22.4429,22.58,22.4429,22.5365,2721,0
+XTJL.US,D,20220714,000000,22.18,22.5,22.165,22.4837,1595,0
+XTJL.US,D,20220715,000000,22.62,22.7961,22.62,22.7961,149,0
+XTJL.US,D,20220718,000000,22.87,22.98,22.6351,22.6351,3157,0
+XTJL.US,D,20220719,000000,23.008,23.16,22.97,23.1209,4516,0
+XTJL.US,D,20220720,000000,23.21,23.29,23.1894,23.2403,3026,0
+XTJL.US,D,20220721,000000,23.25,23.42,23.25,23.3983,129621,0
+XTJL.US,D,20220722,000000,23.3571,23.3571,23.21,23.282,10731,0
+XTJL.US,D,20220725,000000,23.29,23.29,23.1889,23.2657,55184,0
+XTJL.US,D,20220726,000000,23.14,23.2,23.0497,23.0819,6809,0
+XTJL.US,D,20220727,000000,23.34,23.6799,23.2785,23.6,91518,0
+XTJL.US,D,20220728,000000,23.7148,23.7899,23.7148,23.7193,5359,0
+XTJL.US,D,20220729,000000,23.84,24.03,23.832,23.9869,5268,0
+XTJL.US,D,20220801,000000,23.94,23.98,23.89,23.9303,9815,0
+XTJL.US,D,20220802,000000,23.91,24.01,23.7677,23.83,51942,0
+XTJL.US,D,20220803,000000,23.98,24.1,23.94,24.0276,13079,0
+XTJL.US,D,20220804,000000,23.9728,23.9728,23.9728,23.9728,45,0
+XTJL.US,D,20220805,000000,23.92,23.959,23.79,23.959,2074,0
+XTJL.US,D,20220808,000000,24.009,24.009,23.93,23.9653,2186,0
+XTJL.US,D,20220809,000000,23.87,23.9159,23.81,23.9159,19090,0
+XTJL.US,D,20220810,000000,24.135,24.26,24.0353,24.2299,18410,0
+XTJL.US,D,20220811,000000,24.38,24.38,24.2111,24.25,8090,0
+XTJL.US,D,20220812,000000,24.29,24.49,24.29,24.4305,1138,0
+XTJL.US,D,20220815,000000,24.41,24.5354,24.37,24.5354,1104,0
+XTJL.US,D,20220816,000000,24.5164,24.62,24.4618,24.5452,10248,0
+XTJL.US,D,20220817,000000,24.46,24.51,24.46,24.47,2351,0
+XTJL.US,D,20220818,000000,24.48,24.54,24.4,24.4504,6124,0
+XTJL.US,D,20220819,000000,24.47,24.47,24.225,24.29,16398,0
+XTJL.US,D,20220822,000000,24.17,24.17,23.9741,23.9984,10650,0
+XTJL.US,D,20220823,000000,24,24,23.9489,23.9489,2491,0
+XTJL.US,D,20220824,000000,23.93,24.09,23.93,24.0087,7588,0
+XTJL.US,D,20220825,000000,24.13,24.26,24.13,24.2056,14772,0
+XTJL.US,D,20220826,000000,24.009,24.009,23.7093,23.7093,292,0
+XTJL.US,D,20220829,000000,23.595,23.73,23.595,23.65,11110,0
+XTJL.US,D,20220830,000000,23.49,23.53,23.4221,23.4455,6945,0
+XTJL.US,D,20220831,000000,23.41,23.44,23.3541,23.3541,2246,0
+XTJL.US,D,20220901,000000,23.05,23.3601,23.05,23.3601,2646,0
+XTJL.US,D,20220902,000000,23.5702,23.5702,23.1895,23.1895,1366,0
+XTJL.US,D,20220906,000000,23.1357,23.1357,23.1357,23.1357,224,0
+XTJL.US,D,20220907,000000,23.1373,23.55,23.1373,23.52,1794,0
+XTJL.US,D,20220908,000000,23.49,23.5814,23.49,23.5814,2381,0
+XTJL.US,D,20220909,000000,23.78,23.8504,23.78,23.8504,200,0
+XTJL.US,D,20220912,000000,23.96,24.03,23.95,24.0096,4422,0
+XTJL.US,D,20220913,000000,23.48,23.49,23.2326,23.2326,2508,0
+XTJL.US,D,20220914,000000,23.36,23.3799,23.27,23.2924,6023,0
+XTJL.US,D,20220915,000000,23.22,23.33,23.1591,23.17,3055,0
+XTJL.US,D,20220916,000000,22.97,23.0005,22.905,23.0005,924,0
+XTJL.US,D,20220919,000000,22.98,23.16,22.98,23.1164,2438,0
+XTJL.US,D,20220920,000000,22.87,22.95,22.7797,22.9302,7050,0
+XTJL.US,D,20220921,000000,23,23.06,22.6376,22.6376,1199,0
+XTJL.US,D,20220922,000000,22.47,22.52,22.42,22.52,6971,0
+XTJL.US,D,20220923,000000,22.0501,22.11,21.9225,22.0778,18034,0
+XTJL.US,D,20220926,000000,22.22,22.24,21.9514,21.9514,252,0
+XTJL.US,D,20220927,000000,22.135,22.135,21.77,21.8525,661,0
+XTJL.US,D,20220928,000000,22.1497,22.3034,22.1497,22.3034,7595,0
+XTJL.US,D,20220929,000000,21.79,21.8522,21.79,21.8522,102685,0
+XTJL.US,D,20220930,000000,21.75,21.75,21.5778,21.5778,5855,0
+XTJL.US,D,20221003,000000,21.71,22.1025,21.71,22.1025,74251,0
+XTJL.US,D,20221004,000000,22.66,22.69,22.54,22.6655,7743,0
+XTJL.US,D,20221005,000000,22.38,22.695,22.29,22.6181,43417,0
+XTJL.US,D,20221006,000000,22.4692,22.52,22.4243,22.4243,556,0
+XTJL.US,D,20221007,000000,22.055,22.08,21.78,21.8703,1410,0
+XTJL.US,D,20221010,000000,21.66,21.81,21.66,21.7224,1550,0
+XTJL.US,D,20221011,000000,21.71,21.83,21.44,21.5445,1966,0
+XTJL.US,D,20221012,000000,21.51,21.521,21.4693,21.4693,5533,0
+XTJL.US,D,20221013,000000,21.58,21.9769,21.58,21.9769,116570,0
+XTJL.US,D,20221014,000000,21.4841,21.4841,21.4841,21.4841,7,0
+XTJL.US,D,20221017,000000,21.93,22.0098,21.93,22.0098,6930,0
+XTJL.US,D,20221018,000000,22.36,22.36,22.17,22.203,152146,0
+XTJL.US,D,20221019,000000,22.2866,22.2866,22.065,22.0837,4487,0
+XTJL.US,D,20221020,000000,22.2116,22.225,21.88,21.9515,712,0
+XTJL.US,D,20221021,000000,22.3925,22.3925,22.3925,22.3925,186,0
+XTJL.US,D,20221024,000000,22.6,22.6,22.52,22.52,918,0
+XTJL.US,D,20221025,000000,22.9,22.98,22.9,22.922,3613,0
+XTJL.US,D,20221026,000000,22.81,23.12,22.81,22.8349,4434,0
+XTJL.US,D,20221027,000000,22.7236,22.7236,22.7236,22.7236,31,0
+XTJL.US,D,20221028,000000,22.8899,23.27,22.8899,23.2102,22033,0
+XTJL.US,D,20221031,000000,23.12,23.2,23.04,23.1024,2332,0
+XTJL.US,D,20221101,000000,23.1,23.11,23,23,2310,0
+XTJL.US,D,20221102,000000,22.99,22.99,22.5738,22.5738,1538,0
+XTJL.US,D,20221103,000000,22.435,22.5,22.3565,22.3565,1141,0
+XTJL.US,D,20221104,000000,22.5101,22.64,22.5101,22.6169,423,0
+XTJL.US,D,20221107,000000,22.919,22.92,22.77,22.77,3836,0
+XTJL.US,D,20221108,000000,22.845,22.9286,22.845,22.9286,658,0
+XTJL.US,D,20221109,000000,22.47,22.47,22.47,22.47,377,0
+XTJL.US,D,20221110,000000,23.2865,23.62,23.2865,23.62,2448,0
+XTJL.US,D,20221111,000000,23.7,23.743,23.7,23.743,352,0
+XTJL.US,D,20221114,000000,23.71,23.71,23.6424,23.6424,1419,0
+XTJL.US,D,20221115,000000,23.85,23.87,23.7701,23.7754,784,0
+XTJL.US,D,20221116,000000,23.6586,23.6586,23.6586,23.6586,89,0
+XTJL.US,D,20221117,000000,23.615,23.66,23.5952,23.5952,1375,0
+XTJL.US,D,20221118,000000,23.67,23.7006,23.59,23.7006,694,0
+XTJL.US,D,20221121,000000,23.7153,23.7153,23.7153,23.7153,176,0
+XTJL.US,D,20221122,000000,23.9604,23.9604,23.9604,23.9604,101,0
+XTJL.US,D,20221123,000000,24.07,24.15,24.01,24.088,11046,0
+XTJL.US,D,20221125,000000,24.095,24.095,24.095,24.095,19,0
+XTJL.US,D,20221128,000000,23.959,23.959,23.8152,23.8152,440,0
+XTJL.US,D,20221129,000000,23.845,23.845,23.78,23.8059,802,0
+XTJL.US,D,20221130,000000,23.73,24.32,23.72,24.3022,5301,0
+XTJL.US,D,20221201,000000,24.37,24.38,24.3094,24.3541,2542,0
+XTJL.US,D,20221202,000000,24.3534,24.3534,24.3534,24.3534,68,0
+XTJL.US,D,20221205,000000,24.072,24.072,24.072,24.072,152,0
+XTJL.US,D,20221206,000000,23.7908,23.7908,23.7908,23.7908,89,0
+XTJL.US,D,20221207,000000,23.77,23.77,23.68,23.7484,377,0
+XTJL.US,D,20221208,000000,23.887,23.887,23.887,23.887,5,0
+XTJL.US,D,20221209,000000,23.72,23.72,23.72,23.72,154,0
+XTJL.US,D,20221212,000000,23.855,23.9967,23.855,23.9967,367,0
+XTJL.US,D,20221213,000000,24.179,24.179,24.179,24.179,124,0
+XTJL.US,D,20221214,000000,24.1312,24.1312,24.1312,24.1312,20,0
+XTJL.US,D,20221215,000000,23.6076,23.6076,23.6076,23.6076,25,0
+XTJL.US,D,20221216,000000,23.5338,23.5338,23.4417,23.4417,332,0
+XTJL.US,D,20221219,000000,23.34,23.35,23.2524,23.2524,879,0
+XTJL.US,D,20221220,000000,23.256,23.39,23.22,23.2526,2576,0
+XTJL.US,D,20221221,000000,23.555,23.5658,23.523,23.5658,787,0
+XTJL.US,D,20221222,000000,23.2,23.2625,22.95,23.2625,1100,0
+XTJL.US,D,20221223,000000,23.3,23.4112,23.3,23.4112,3819,0
+XTJL.US,D,20221227,000000,23.42,23.445,23.3368,23.3368,2092,0
+XTJL.US,D,20221228,000000,23.2307,23.2307,23.1013,23.1013,3195,0
+XTJL.US,D,20221229,000000,23.44,23.52,23.44,23.4631,51067,0
+XTJL.US,D,20221230,000000,23.1702,23.4162,23.16,23.4162,3093,0
+XTJL.US,D,20230103,000000,23.1801,23.3453,23.1801,23.3453,458,0
+XTJL.US,D,20230104,000000,23.49,23.5091,23.49,23.5091,228,0
+XTJL.US,D,20230105,000000,23.355,23.355,23.2858,23.2858,2152,0
+XTJL.US,D,20230106,000000,23.68,23.805,23.68,23.8037,1355,0
+XTJL.US,D,20230109,000000,23.91,23.91,23.8157,23.8157,163,0
+XTJL.US,D,20230110,000000,23.915,23.9902,23.88,23.9902,13012,0
+XTJL.US,D,20230111,000000,24.1036,24.2557,24.06,24.2557,1633,0
+XTJL.US,D,20230112,000000,24.24,24.3913,24.24,24.3913,254,0
+XTJL.US,D,20230113,000000,24.548,24.548,24.548,24.548,18,0
+XTJL.US,D,20230117,000000,24.4998,24.53,24.4998,24.5119,726,0
+XTJL.US,D,20230118,000000,24.24,24.27,24.2169,24.2169,78272,0
+XTJL.US,D,20230119,000000,24.14,24.14,24.0707,24.0707,257,0
+XTJL.US,D,20230120,000000,24.476,24.476,24.476,24.476,26,0
+XTJL.US,D,20230123,000000,24.6807,24.7444,24.68,24.7444,1460,0
+XTJL.US,D,20230124,000000,24.6926,24.7423,24.6926,24.7423,4068,0
+XTJL.US,D,20230125,000000,24.4,24.75,24.39,24.742,1121,0
+XTJL.US,D,20230126,000000,24.78,24.9712,24.78,24.9712,5354,0
+XTJL.US,D,20230127,000000,24.97,25.14,24.97,25.0962,30334,0
+XTJL.US,D,20230130,000000,24.93,24.98,24.81,24.8309,1445,0
+XTJL.US,D,20230131,000000,25.06,25.1158,25.06,25.1158,229,0
+XTJL.US,D,20230201,000000,24.95,25.2867,24.93,25.2867,10032,0
+XTJL.US,D,20230202,000000,25.44,25.5,25.39,25.46,5563,0
+XTJL.US,D,20230203,000000,25.32,25.38,25.32,25.3589,7021,0
+XTJL.US,D,20230206,000000,25.225,25.2534,25.1801,25.2534,2974,0
+XTJL.US,D,20230207,000000,25.38,25.4819,25.38,25.4819,731,0
+XTJL.US,D,20230208,000000,25.28,25.28,25.2632,25.2632,1250,0
+XTJL.US,D,20230209,000000,25.35,25.35,25.0779,25.0875,1810,0
+XTJL.US,D,20230210,000000,25.04,25.1114,25.04,25.1114,1141,0
+XTJL.US,D,20230213,000000,25.25,25.34,25.25,25.2936,1329,0
+XTJL.US,D,20230214,000000,25.28,25.4206,25.28,25.4206,295,0
+XTJL.US,D,20230215,000000,25.4608,25.4608,25.4608,25.4608,8,0
+XTJL.US,D,20230216,000000,25.238,25.238,25.238,25.238,137,0
+XTJL.US,D,20230217,000000,25.08,25.1834,25.08,25.1834,310,0
+XTJL.US,D,20230221,000000,24.753,24.753,24.753,24.753,31,0
+XTJL.US,D,20230222,000000,24.75,24.76,24.7302,24.7302,1737,0
+XTJL.US,D,20230223,000000,24.92,24.92,24.9012,24.9012,321,0
+XTJL.US,D,20230224,000000,24.6432,24.6432,24.6432,24.6432,50,0
+XTJL.US,D,20230227,000000,24.73,24.7495,24.73,24.7495,1030,0
+XTJL.US,D,20230228,000000,24.67,24.795,24.67,24.752,4918,0
+XTJL.US,D,20230301,000000,24.7297,24.73,24.5875,24.5975,2109,0
+XTJL.US,D,20230302,000000,24.5,24.75,24.5,24.75,1058,0
+XTJL.US,D,20230303,000000,25.1368,25.1368,25.1368,25.1368,59,0
+XTJL.US,D,20230306,000000,25.1852,25.1852,25.1852,25.1852,1,0
+XTJL.US,D,20230307,000000,24.8303,24.8303,24.8303,24.8303,8,0
+XTJL.US,D,20230308,000000,24.8563,24.8852,24.81,24.8852,869,0
+XTJL.US,D,20230309,000000,24.7,24.7,24.39,24.3994,858,0
+XTJL.US,D,20230310,000000,24.18,24.18,23.9818,23.9818,261,0
+XTJL.US,D,20230313,000000,24.15,24.2319,24.0069,24.0069,250,0
+XTJL.US,D,20230314,000000,24.42,24.42,24.2377,24.3798,341,0
+XTJL.US,D,20230315,000000,24.0211,24.1863,23.8772,24.1863,1741,0
+XTJL.US,D,20230316,000000,24.6896,24.6896,24.6896,24.6896,76,0
+XTJL.US,D,20230317,000000,24.6,24.6,24.3758,24.3758,160,0
+XTJL.US,D,20230320,000000,24.6238,24.669,24.6238,24.6526,372,0
+XTJL.US,D,20230321,000000,24.9963,24.9963,24.9963,24.9963,9,0
+XTJL.US,D,20230322,000000,24.97,24.97,24.6477,24.6477,524,0
+XTJL.US,D,20230323,000000,24.86,24.86,24.61,24.669,8602,0
+XTJL.US,D,20230324,000000,24.74,24.7796,24.74,24.7796,111,0
+XTJL.US,D,20230327,000000,24.9178,24.9183,24.9178,24.9183,148,0
+XTJL.US,D,20230328,000000,24.86,24.8643,24.86,24.8643,499,0
+XTJL.US,D,20230329,000000,25.13,25.21,25.1283,25.1973,11959,0
+XTJL.US,D,20230330,000000,25.36,25.38,25.31,25.3648,9821,0
+XTJL.US,D,20230331,000000,25.6608,25.6608,25.6608,25.6608,8,0
+XTJL.US,D,20230403,000000,25.7568,25.7698,25.7568,25.7698,236,0
+XTJL.US,D,20230404,000000,25.97,25.97,25.648,25.648,2656,0
+XTJL.US,D,20230405,000000,25.6227,25.6227,25.6227,25.6227,2,0
+XTJL.US,D,20230406,000000,25.61,25.68,25.61,25.68,315,0
+XTJL.US,D,20230410,000000,25.6299,25.7339,25.6299,25.7339,2493,0
+XTJL.US,D,20230411,000000,25.82,25.82,25.7741,25.7741,3430,0
+XTJL.US,D,20230412,000000,25.714,25.714,25.714,25.714,3,0
+XTJL.US,D,20230413,000000,25.99,25.994,25.99,25.994,228,0
+XTJL.US,D,20230414,000000,25.94,26.0102,25.94,26.0102,156,0
+XTJL.US,D,20230417,000000,26.1264,26.1264,26.1264,26.1264,2,0
+XTJL.US,D,20230418,000000,26.184,26.184,26.184,26.184,2,0
+XTJL.US,D,20230419,000000,26.01,26.1852,26.01,26.1852,126,0
+XTJL.US,D,20230420,000000,26.0784,26.0784,26.0784,26.0784,2,0
+XTJL.US,D,20230421,000000,26.1227,26.1227,26.1227,26.1227,48,0
+XTJL.US,D,20230424,000000,26.17,26.17,26.1521,26.1521,1272,0
+XTJL.US,D,20230425,000000,25.8999,25.8999,25.74,25.74,554,0
+XTJL.US,D,20230426,000000,25.7101,25.848,25.65,25.7334,952,0
+XTJL.US,D,20230427,000000,25.88,26.19,25.88,26.1526,3117,0
+XTJL.US,D,20230428,000000,26.21,26.3369,26.195,26.3369,3152,0
+XTJL.US,D,20230501,000000,26.36,26.381,26.36,26.381,102,0
+XTJL.US,D,20230502,000000,26.0399,26.1321,26.0399,26.1321,3092,0
+XTJL.US,D,20230503,000000,26.1,26.1,25.95,25.9745,1884,0
+XTJL.US,D,20230504,000000,25.75,25.8,25.63,25.7604,3827,0
+XTJL.US,D,20230505,000000,26.25,26.25,26.2363,26.2363,13776,0
+XTJL.US,D,20230508,000000,26.29,26.29,26.2467,26.2467,137,0
+XTJL.US,D,20230509,000000,26.1723,26.24,26.17,26.1995,3150,0
+XTJL.US,D,20230510,000000,26.3266,26.3266,26.3266,26.3266,1,0
+XTJL.US,D,20230511,000000,26.24,26.3148,26.24,26.3148,395,0
+XTJL.US,D,20230512,000000,26.2,26.3149,26.2,26.3149,206,0
+XTJL.US,D,20230515,000000,26.36,26.4154,26.36,26.4154,1030,0
+XTJL.US,D,20230516,000000,26.42,26.42,26.2998,26.2998,158,0
+XTJL.US,D,20230517,000000,26.42,26.5616,26.42,26.5616,2144,0
+XTJL.US,D,20230518,000000,26.62,26.7282,26.62,26.7282,973,0
+XTJL.US,D,20230519,000000,26.66,26.7189,26.65,26.7189,5126,0
+XTJL.US,D,20230522,000000,26.735,26.735,26.6801,26.7198,1702,0
+XTJL.US,D,20230523,000000,26.62,26.62,26.48,26.542,972,0
+XTJL.US,D,20230524,000000,26.2715,26.3899,26.2715,26.3473,5732,0
+XTJL.US,D,20230525,000000,26.4101,26.5498,26.4101,26.5498,387,0
+XTJL.US,D,20230526,000000,26.7366,26.7938,26.7366,26.7938,1352,0
+XTJL.US,D,20230530,000000,26.8267,26.8267,26.8267,26.8267,1,0
+XTJL.US,D,20230531,000000,26.79,26.8211,26.79,26.8211,5730,0
+XTJL.US,D,20230601,000000,26.92,26.9901,26.92,26.9901,293,0
+XTJL.US,D,20230602,000000,27.13,27.165,27.13,27.1643,5208,0
+XTJL.US,D,20230605,000000,27.13,27.1751,27.13,27.1751,1347,0
+XTJL.US,D,20230606,000000,27.205,27.2197,27.205,27.2197,266,0
+XTJL.US,D,20230607,000000,27.21,27.21,27.21,27.21,1,0
+XTJL.US,D,20230608,000000,27.2,27.25,27.2,27.25,5956,0
+XTJL.US,D,20230609,000000,27.24,27.2915,27.22,27.2798,3969,0
+XTJL.US,D,20230612,000000,27.2998,27.2998,27.2998,27.2998,3,0
+XTJL.US,D,20230613,000000,27.27,27.3245,27.27,27.3245,425,0
+XTJL.US,D,20230614,000000,27.35,27.35,27.3393,27.3393,2291,0
+XTJL.US,D,20230615,000000,27.3492,27.3492,27.3492,27.3492,2,0
+XTJL.US,D,20230616,000000,27.38,27.3809,27.38,27.3809,420,0
+XTJL.US,D,20230620,000000,27.341,27.3843,27.341,27.3843,210,0
+XTJL.US,D,20230621,000000,27.3935,27.3935,27.3935,27.3935,111,0
+XTJL.US,D,20230622,000000,27.4397,27.44,27.4098,27.4098,1100,0
+XTJL.US,D,20230623,000000,27.41,27.4148,27.41,27.4148,397,0
+XTJL.US,D,20230626,000000,27.4148,27.4148,27.4148,27.4148,91,0
+XTJL.US,D,20230627,000000,27.4224,27.45,27.4002,27.4002,15900,0
+XTJL.US,D,20230628,000000,27.449,27.45,27.4002,27.4002,3318,0
+XTJL.US,D,20230629,000000,27.43,27.43,27.37,27.3789,3556,0
+XTJL.US,D,20230630,000000,27.42,27.47,27.3981,27.3981,8094,0
+XTJL.US,D,20230703,000000,27.4289,27.46,27.365,27.4009,34647,0
+XTJL.US,D,20230705,000000,27.4,27.41,27.305,27.3552,6390,0
+XTJL.US,D,20230706,000000,27.169,27.28,27.1371,27.1894,50150,0
+XTJL.US,D,20230707,000000,27.29,27.29,27.1397,27.1397,3029,0
+XTJL.US,D,20230710,000000,27.18,27.23,27.16,27.2057,4015,0
+XTJL.US,D,20230711,000000,27.33,27.3561,27.26,27.3561,50389,0
+XTJL.US,D,20230712,000000,27.62,27.63,27.5,27.531,5625,0
+XTJL.US,D,20230713,000000,27.7,27.75,27.625,27.6786,4813,0
+XTJL.US,D,20230714,000000,27.71,27.71,27.6571,27.6571,323,0
+XTJL.US,D,20230717,000000,27.74,27.81,27.66,27.7524,4895,0
+XTJL.US,D,20230718,000000,27.859,27.9199,27.8368,27.8681,1525,0
+XTJL.US,D,20230719,000000,27.95,27.95,27.85,27.8779,1317,0
+XTJL.US,D,20230720,000000,27.8101,27.8101,27.766,27.766,1119,0
+XTJL.US,D,20230721,000000,27.7844,27.7844,27.7844,27.7844,90,0
+XTJL.US,D,20230724,000000,27.855,27.92,27.855,27.8589,3041,0
+XTJL.US,D,20230725,000000,27.91,27.92,27.9016,27.9016,1274,0
+XTJL.US,D,20230726,000000,27.88,27.95,27.88,27.8848,2021,0
+XTJL.US,D,20230727,000000,27.95,27.98,27.7593,27.7593,6050,0
+XTJL.US,D,20230728,000000,27.8,27.9553,27.8,27.9553,3678,0
+XTJL.US,D,20230731,000000,27.9793,27.9793,27.935,27.936,2876,0
+XTJL.US,D,20230801,000000,27.959,27.959,27.9176,27.9176,253,0
+XTJL.US,D,20230802,000000,27.73,27.73,27.6016,27.6016,1846,0
+XTJL.US,D,20230803,000000,27.64,27.64,27.6109,27.6109,170,0
+XTJL.US,D,20230804,000000,27.67,27.67,27.52,27.52,5067,0
+XTJL.US,D,20230807,000000,27.71,27.72,27.7075,27.7075,997,0
+XTJL.US,D,20230808,000000,27.49,27.5924,27.49,27.5924,1422,0
+XTJL.US,D,20230809,000000,27.57,27.63,27.44,27.44,282543,0
+XTJL.US,D,20230810,000000,27.54,27.69,27.4602,27.4602,765,0
+XTJL.US,D,20230811,000000,27.475,27.5,27.4491,27.4491,2876,0
+XTJL.US,D,20230814,000000,27.56,27.58,27.5,27.58,30490,0
+XTJL.US,D,20230815,000000,27.46,27.46,27.3,27.33,9800,0
+XTJL.US,D,20230816,000000,27.3601,27.3673,27.1842,27.1842,76688,0
+XTJL.US,D,20230817,000000,27.25,27.25,26.98,27.0435,55542,0
+XTJL.US,D,20230818,000000,27.06,27.06,27.02,27.0217,1525,0
+XTJL.US,D,20230821,000000,27.17,27.1955,27.17,27.1955,249,0
+XTJL.US,D,20230822,000000,27.1453,27.1453,27.1453,27.1453,370,0
+XTJL.US,D,20230823,000000,27.3635,27.3635,27.3635,27.3635,222,0
+XTJL.US,D,20230824,000000,27.19,27.24,27.1068,27.1068,1530,0
+XTJL.US,D,20230825,000000,27.298,27.31,27.265,27.265,6222,0
+XTJL.US,D,20230828,000000,27.39,27.45,27.345,27.399,1661,0
+XTJL.US,D,20230829,000000,27.58,27.6906,27.58,27.6906,1854,0
+XTJL.US,D,20230830,000000,27.76,27.7805,27.76,27.7805,359,0
+XTJL.US,D,20230831,000000,27.795,27.795,27.786,27.786,204,0
+XTJL.US,D,20230901,000000,27.82,27.86,27.69,27.8298,3375,0
+XTJL.US,D,20230905,000000,27.8,27.83,27.7679,27.7679,787,0
+XTJL.US,D,20230906,000000,27.5675,27.5675,27.5675,27.5675,161,0
+XTJL.US,D,20230907,000000,27.57,27.57,27.5448,27.5448,584,0
+XTJL.US,D,20230908,000000,27.587,27.587,27.587,27.587,130,0
+XTJL.US,D,20230911,000000,27.735,27.7371,27.735,27.7371,209,0
+XTJL.US,D,20230912,000000,27.59,27.6393,27.59,27.6393,161,0
+XTJL.US,D,20230913,000000,27.67,27.7,27.6425,27.6835,1925,0
+XTJL.US,D,20230914,000000,27.9,27.9,27.8525,27.89,3671,0
+XTJL.US,D,20230915,000000,27.84,27.84,27.58,27.58,7047,0
+XTJL.US,D,20230918,000000,27.6238,27.6238,27.6238,27.6238,6,0
+XTJL.US,D,20230919,000000,27.54,27.57,27.54,27.55,1087,0
+XTJL.US,D,20230920,000000,27.6001,27.6001,27.3977,27.3977,228,0
+XTJL.US,D,20230921,000000,27.1219,27.1406,26.986,26.986,1216,0
+XTJL.US,D,20230922,000000,27.14,27.14,26.9238,26.9238,494,0
+XTJL.US,D,20230925,000000,26.99,27.0074,26.99,27.0074,518,0
+XTJL.US,D,20230926,000000,26.71,26.71,26.6238,26.6238,6308,0
+XTJL.US,D,20230927,000000,26.64,26.64,26.58,26.6175,9817,0
+XTJL.US,D,20230928,000000,26.7,26.87,26.7,26.77,2538,0
+XTJL.US,D,20230929,000000,26.76,26.76,26.7311,26.7311,412,0
+XTJL.US,D,20231002,000000,26.7262,26.7262,26.7262,26.7262,160,0
+XTJL.US,D,20231003,000000,26.3,26.3328,26.3,26.3328,1113,0
+XTJL.US,D,20231004,000000,26.38,26.5886,26.38,26.5886,602,0
+XTJL.US,D,20231005,000000,26.44,26.5527,26.37,26.5339,3060,0
+XTJL.US,D,20231006,000000,26.83,26.877,26.83,26.877,668,0
+XTJL.US,D,20231009,000000,26.78,26.9989,26.78,26.9989,1777,0
+XTJL.US,D,20231010,000000,27.19,27.2927,27.1544,27.1544,871,0
+XTJL.US,D,20231011,000000,27.15,27.24,27.15,27.24,1247,0
+XTJL.US,D,20231012,000000,27.1399,27.1399,27.1399,27.1399,11,0
+XTJL.US,D,20231013,000000,26.996,26.996,26.996,26.996,38,0
+XTJL.US,D,20231016,000000,27.3151,27.3151,27.3151,27.3151,59,0
+XTJL.US,D,20231017,000000,27.2,27.2675,27.2,27.2675,2150,0
+XTJL.US,D,20231018,000000,26.9471,26.9471,26.9471,26.9471,221,0
+XTJL.US,D,20231019,000000,26.71,26.7517,26.71,26.7517,368,0
+XTJL.US,D,20231020,000000,26.55,26.55,26.4034,26.4034,304,0
+XTJL.US,D,20231023,000000,26.45,26.45,26.3515,26.3515,3257,0
+XTJL.US,D,20231024,000000,26.38,26.57,26.38,26.568,2186,0
+XTJL.US,D,20231025,000000,26.379,26.379,26.1508,26.1508,1014,0
+XTJL.US,D,20231026,000000,26.04,26.04,25.8044,25.8044,3702,0
+XTJL.US,D,20231027,000000,25.6346,25.6346,25.6346,25.6346,55,0
+XTJL.US,D,20231030,000000,25.9701,26.11,25.9701,26.0182,2830,0
+XTJL.US,D,20231031,000000,26.005,26.2145,26.005,26.2145,1175,0
+XTJL.US,D,20231101,000000,26.39,26.5207,26.39,26.5207,517,0
+XTJL.US,D,20231102,000000,26.94,27.0329,26.86,27.0329,569,0
+XTJL.US,D,20231103,000000,27.29,27.38,27.29,27.3197,2551,0
+XTJL.US,D,20231106,000000,27.2893,27.3684,27.2893,27.3684,636,0
+XTJL.US,D,20231107,000000,27.398,27.5,27.398,27.4443,2546,0
+XTJL.US,D,20231108,000000,27.45,27.71,27.45,27.5006,1136,0
+XTJL.US,D,20231109,000000,27.24,27.26,27.24,27.2588,775,0
+XTJL.US,D,20231110,000000,27.44,27.699,27.4,27.699,1079,0
+XTJL.US,D,20231113,000000,27.68,27.7431,27.68,27.7107,2794,0
+XTJL.US,D,20231114,000000,28.12,28.17,28.08,28.1411,4948,0
+XTJL.US,D,20231115,000000,28.22,28.22,28.14,28.14,796,0
+XTJL.US,D,20231116,000000,28.1042,28.2065,28.1042,28.2065,1466,0
+XTJL.US,D,20231117,000000,28.3199,28.3199,28.23,28.2476,611,0
+XTJL.US,D,20231120,000000,28.3035,28.4552,28.3035,28.4114,959,0
+XTJL.US,D,20231121,000000,28.34,28.3828,28.34,28.3828,411,0
+XTJL.US,D,20231122,000000,28.43,28.4684,28.43,28.4684,216,0
+XTJL.US,D,20231124,000000,28.53,28.53,28.4884,28.4884,223,0
+XTJL.US,D,20231127,000000,28.53,28.54,28.45,28.4683,1514,0
+XTJL.US,D,20231128,000000,28.45,28.4912,28.45,28.4912,1107,0
+XTJL.US,D,20231129,000000,28.5,28.55,28.42,28.4661,1749,0
+XTJL.US,D,20231130,000000,28.4583,28.5602,28.445,28.5602,416,0
+XTJL.US,D,20231201,000000,28.64,28.6793,28.64,28.6793,623,0
+XTJL.US,D,20231204,000000,28.55,28.5699,28.53,28.5699,2269,0
+XTJL.US,D,20231205,000000,28.55,28.5524,28.55,28.5524,358,0
+XTJL.US,D,20231206,000000,28.6,28.6,28.471,28.471,823,0
+XTJL.US,D,20231207,000000,28.62,28.644,28.62,28.644,279,0
+XTJL.US,D,20231208,000000,28.66,28.7498,28.66,28.7498,3030,0
+XTJL.US,D,20231211,000000,28.82,28.8439,28.81,28.8439,307,0
+XTJL.US,D,20231212,000000,28.95,28.95,28.9494,28.9494,201,0
+XTJL.US,D,20231213,000000,29.177,29.177,29.177,29.177,101,0
+XTJL.US,D,20231214,000000,29.22,29.2622,29.21,29.2168,2532,0
+XTJL.US,D,20231215,000000,29.2498,29.2498,29.2498,29.2498,115,0
+XTJL.US,D,20231218,000000,29.2948,29.2948,29.2948,29.2948,50,0
+XTJL.US,D,20231219,000000,29.3407,29.3407,29.3407,29.3407,12,0
+XTJL.US,D,20231220,000000,29.29,29.29,29.1189,29.1189,4144,0
+XTJL.US,D,20231221,000000,29.16,29.2598,29.16,29.2598,889,0
+XTJL.US,D,20231222,000000,29.3,29.31,29.26,29.3033,9115,0
+XTJL.US,D,20231226,000000,29.36,29.3802,29.36,29.3802,257,0
+XTJL.US,D,20231227,000000,29.4356,29.4356,29.4356,29.4356,30,0
+XTJL.US,D,20231228,000000,29.47,29.52,29.4584,29.4584,13980,0
+XTJL.US,D,20231229,000000,29.44,29.52,29.38,29.439,21458,0
+XTJL.US,D,20240102,000000,29.36,29.41,29.288,29.3649,15622,0
+XTJL.US,D,20240103,000000,29.26,29.2999,29.2093,29.2093,20073,0
+XTJL.US,D,20240104,000000,29.318,29.318,29.1515,29.1712,1066,0
+XTJL.US,D,20240105,000000,29.27,29.28,29.21,29.28,19587,0
+XTJL.US,D,20240108,000000,29.385,29.54,29.385,29.54,5285,0
+XTJL.US,D,20240109,000000,29.46,29.53,29.46,29.4929,269540,0
+XTJL.US,D,20240110,000000,29.57,29.5824,29.57,29.5824,912,0
+XTJL.US,D,20240111,000000,29.49,29.603,29.4601,29.603,1510,0
+XTJL.US,D,20240112,000000,29.63,29.63,29.63,29.63,20,0
+XTJL.US,D,20240116,000000,29.5,29.59,29.5,29.58,1213,0
+XTJL.US,D,20240117,000000,29.49,29.49,29.4291,29.4593,1153,0
+XTJL.US,D,20240118,000000,29.57,29.66,29.53,29.58,3272,0
+XTJL.US,D,20240119,000000,29.7639,29.8399,29.76,29.8148,449,0
+XTJL.US,D,20240122,000000,29.8649,29.8649,29.8649,29.8649,191,0
+XTJL.US,D,20240123,000000,29.83,29.9309,29.83,29.9309,1443,0
+XTJL.US,D,20240124,000000,30.015,30.015,29.9302,29.9302,651,0
+XTJL.US,D,20240125,000000,29.9706,29.9706,29.9706,29.9706,24,0
+XTJL.US,D,20240126,000000,29.9898,29.9898,29.9898,29.9898,127,0
+XTJL.US,D,20240129,000000,30.0529,30.0529,30.0529,30.0529,9,0
+XTJL.US,D,20240130,000000,30.055,30.0606,30.055,30.0606,640,0
+XTJL.US,D,20240131,000000,29.877,29.877,29.877,29.877,12,0
+XTJL.US,D,20240201,000000,29.87,30.08,29.87,29.97,1947,0
+XTJL.US,D,20240202,000000,30.1397,30.1397,30.1397,30.1397,20,0
+XTJL.US,D,20240205,000000,30.19,30.19,30.1373,30.1373,345,0
+XTJL.US,D,20240206,000000,30.1049,30.16,30.1049,30.16,1111,0
+XTJL.US,D,20240207,000000,30.24,30.24,30.24,30.24,8,0
+XTJL.US,D,20240208,000000,30.262,30.262,30.2,30.2,746,0
+XTJL.US,D,20240209,000000,30.2874,30.2874,30.2874,30.2874,262,0
+XTJL.US,D,20240212,000000,30.2682,30.2682,30.2682,30.2682,184,0
+XTJL.US,D,20240213,000000,30.1629,30.1629,30.055,30.09,1025,0
+XTJL.US,D,20240214,000000,30.14,30.2429,30.14,30.2429,618,0
+XTJL.US,D,20240215,000000,30.2951,30.2951,30.2951,30.2951,38,0
+XTJL.US,D,20240216,000000,30.22,30.2799,30.22,30.2799,218,0
+XTJL.US,D,20240220,000000,30.18,30.2203,30.16,30.2203,1473,0
+XTJL.US,D,20240221,000000,30.22,30.2502,30.22,30.2502,1000,0
+XTJL.US,D,20240222,000000,30.4399,30.4399,30.41,30.4192,3502,0
+XTJL.US,D,20240223,000000,30.41,30.4599,30.41,30.4599,383,0
+XTJL.US,D,20240226,000000,30.4557,30.4557,30.4557,30.4557,52,0
+XTJL.US,D,20240227,000000,30.43,30.4852,30.42,30.4852,4500,0
+XTJL.US,D,20240228,000000,30.41,30.4621,30.41,30.4621,819,0
+XTJL.US,D,20240229,000000,30.495,30.519,30.495,30.519,388,0
+XTJL.US,D,20240301,000000,30.5602,30.5602,30.5602,30.5602,87,0
+XTJL.US,D,20240304,000000,30.5201,30.5598,30.5201,30.5598,254,0
+XTJL.US,D,20240305,000000,30.5191,30.5191,30.46,30.4795,2075,0
+XTJL.US,D,20240306,000000,30.49,30.5201,30.48,30.5201,573,0
+XTJL.US,D,20240307,000000,30.56,30.5807,30.53,30.5807,63613,0
+XTJL.US,D,20240308,000000,30.6,30.6,30.5501,30.5501,2300,0
+XTJL.US,D,20240311,000000,30.49,30.5434,30.49,30.5434,2563,0
+XTJL.US,D,20240312,000000,30.5,30.6401,30.5,30.6401,206,0
+XTJL.US,D,20240313,000000,30.59,30.6401,30.59,30.6401,131,0
+XTJL.US,D,20240314,000000,30.6166,30.6166,30.6166,30.6166,25,0
+XTJL.US,D,20240315,000000,30.5901,30.5901,30.5901,30.5901,5,0
+XTJL.US,D,20240318,000000,30.72,30.72,30.5908,30.6375,7691,0
+XTJL.US,D,20240319,000000,30.6748,30.6748,30.6748,30.6748,30,0
+XTJL.US,D,20240320,000000,30.6901,30.7102,30.66,30.7102,984,0
+XTJL.US,D,20240321,000000,30.7548,30.7548,30.7548,30.7548,50,0
+XTJL.US,D,20240322,000000,30.77,30.77,30.7598,30.7598,891,0
+XTJL.US,D,20240325,000000,30.7807,30.7807,30.7548,30.7548,185,0
+XTJL.US,D,20240326,000000,30.75,30.75,30.7351,30.7351,6285,0
+XTJL.US,D,20240327,000000,30.74,30.76,30.715,30.76,7574,0
+XTJL.US,D,20240328,000000,30.78,30.8193,30.78,30.8193,5980,0
+XTJL.US,D,20240401,000000,30.82,30.82,30.77,30.8048,1598,0
+XTJL.US,D,20240402,000000,30.72,30.7746,30.72,30.7746,26915,0
+XTJL.US,D,20240403,000000,30.74,30.783,30.7301,30.783,626,0
+XTJL.US,D,20240404,000000,30.7061,30.7061,30.7061,30.7061,10,0
+XTJL.US,D,20240405,000000,30.7498,30.7498,30.7498,30.7498,1,0
+XTJL.US,D,20240408,000000,30.7843,30.7843,30.7843,30.7843,1,0
+XTJL.US,D,20240409,000000,30.7699,30.7699,30.7699,30.7699,21,0
+XTJL.US,D,20240410,000000,30.68,30.7494,30.68,30.7494,402,0
+XTJL.US,D,20240411,000000,30.7076,30.8052,30.7076,30.8052,538,0
+XTJL.US,D,20240412,000000,30.67,30.67,30.67,30.67,5,0
+XTJL.US,D,20240415,000000,30.5892,30.5892,30.5892,30.5892,1,0
+XTJL.US,D,20240416,000000,30.66,30.66,30.61,30.6106,2704,0
+XTJL.US,D,20240417,000000,30.61,30.61,30.6047,30.6047,136,0
+XTJL.US,D,20240418,000000,30.5854,30.5854,30.5854,30.5854,1,0
+XTJL.US,D,20240419,000000,30.49,30.5,30.49,30.49,637,0
+XTJL.US,D,20240422,000000,30.6853,30.6853,30.6853,30.6853,16,0
+XTJL.US,D,20240423,000000,30.8151,30.8151,30.8151,30.8151,46,0
+XTJL.US,D,20240424,000000,30.83,30.83,30.82,30.82,299,0
+XTJL.US,D,20240425,000000,30.7852,30.7852,30.7852,30.7852,88,0
+XTJL.US,D,20240426,000000,30.8897,30.8897,30.8897,30.8897,2,0
+XTJL.US,D,20240429,000000,30.9253,30.9253,30.9253,30.9253,40,0
+XTJL.US,D,20240430,000000,30.83,30.8473,30.83,30.8473,2005,0
+XTJL.US,D,20240501,000000,30.8366,30.8366,30.8366,30.8366,98,0
+XTJL.US,D,20240502,000000,30.87,30.9003,30.87,30.9003,233,0
+XTJL.US,D,20240503,000000,31.0048,31.0048,31.0048,31.0048,18,0
+XTJL.US,D,20240506,000000,31.0449,31.0449,31.0449,31.0449,18,0
+XTJL.US,D,20240507,000000,31.0641,31.0641,31.0641,31.0641,10,0
+XTJL.US,D,20240508,000000,31.13,31.13,31.0749,31.0749,112,0
+XTJL.US,D,20240509,000000,31.0857,31.0857,31.0857,31.0857,25,0
+XTJL.US,D,20240510,000000,31.16,31.16,31.1099,31.1099,193,0
+XTJL.US,D,20240513,000000,31.1288,31.1288,31.07,31.11,1181,0
+XTJL.US,D,20240514,000000,31.17,31.17,31.0501,31.1248,7761,0
+XTJL.US,D,20240515,000000,31.08,31.1448,31.08,31.1448,390,0
+XTJL.US,D,20240516,000000,31.1547,31.1547,31.1547,31.1547,146,0
+XTJL.US,D,20240517,000000,31.1333,31.1651,31.1333,31.1651,2300,0
+XTJL.US,D,20240520,000000,31.17,31.17,31.1658,31.1658,583,0
+XTJL.US,D,20240521,000000,31.16,31.1704,31.16,31.1704,438,0
+XTJL.US,D,20240522,000000,31.13,31.1748,31.12,31.1748,2476,0
+XTJL.US,D,20240523,000000,31.1751,31.1751,31.1751,31.1751,95,0
+XTJL.US,D,20240524,000000,31.2013,31.27,31.1401,31.2048,738,0
+XTJL.US,D,20240528,000000,31.2043,31.2043,31.2043,31.2043,4,0
+XTJL.US,D,20240529,000000,31.2045,31.2045,31.2045,31.2045,95,0
+XTJL.US,D,20240530,000000,31.2,31.2,31.2,31.2,204,0
+XTJL.US,D,20240531,000000,31.2349,31.2349,31.2349,31.2349,18,0
+XTJL.US,D,20240603,000000,31.23,31.23,31.23,31.23,503,0
+XTJL.US,D,20240604,000000,31.2,31.2546,31.19,31.2546,1504,0
+XTJL.US,D,20240605,000000,31.2649,31.2649,31.2649,31.2649,62,0
+XTJL.US,D,20240606,000000,31.2592,31.2592,31.2592,31.2592,51,0
+XTJL.US,D,20240607,000000,31.2848,31.2848,31.2848,31.2848,10,0
+XTJL.US,D,20240610,000000,31.285,31.2942,31.2301,31.2942,10333,0
+XTJL.US,D,20240611,000000,31.2888,31.2888,31.2888,31.2888,28,0
+XTJL.US,D,20240612,000000,31.3258,31.3258,31.23,31.2995,1953,0
+XTJL.US,D,20240613,000000,31.35,31.35,31.26,31.32,3313,0
+XTJL.US,D,20240614,000000,31.28,31.325,31.28,31.324,1156,0
+XTJL.US,D,20240617,000000,31.325,31.325,31.3246,31.3246,434,0
+XTJL.US,D,20240618,000000,31.3344,31.3344,31.3344,31.3344,68,0
+XTJL.US,D,20240620,000000,31.3393,31.3393,31.3393,31.3393,194,0
+XTJL.US,D,20240621,000000,31.33,31.3519,31.33,31.3519,262,0
+XTJL.US,D,20240624,000000,31.33,31.37,31.33,31.3598,3259,0
+XTJL.US,D,20240625,000000,31.41,31.41,31.3634,31.3634,13808,0
+XTJL.US,D,20240626,000000,31.37,31.41,31.37,31.4043,6322,0
+XTJL.US,D,20240627,000000,31.38,31.42,31.38,31.416,8159,0
+XTJL.US,D,20240628,000000,31.41,31.42,31.3647,31.3647,1445,0
+XTJL.US,D,20240701,000000,31.51,31.52,31.43,31.5052,11757,0
+XTJL.US,D,20240702,000000,31.53,31.6454,31.53,31.6454,30499,0
+XTJL.US,D,20240703,000000,31.71,31.7432,31.71,31.7432,610,0
+XTJL.US,D,20240705,000000,31.74,31.8611,31.74,31.8611,3777,0
+XTJL.US,D,20240708,000000,31.8746,31.8746,31.8746,31.8746,170,0
+XTJL.US,D,20240709,000000,31.82,31.95,31.82,31.8845,1714,0
+XTJL.US,D,20240710,000000,31.9,32.07,31.9,32.0612,2235,0
+XTJL.US,D,20240711,000000,31.9,31.9799,31.894,31.9285,1643,0
+XTJL.US,D,20240712,000000,32.0475,32.18,32.0327,32.0327,1920,0
+XTJL.US,D,20240715,000000,32.1305,32.1305,32.0639,32.0639,502,0
+XTJL.US,D,20240716,000000,32.14,32.1791,32.14,32.1791,828,0
+XTJL.US,D,20240717,000000,31.91,31.91,31.9097,31.9097,321,0
+XTJL.US,D,20240718,000000,31.7439,31.7439,31.7439,31.7439,262,0
+XTJL.US,D,20240719,000000,31.67,31.67,31.5997,31.5997,2246,0
+XTJL.US,D,20240722,000000,31.8,31.85,31.8,31.8366,1081,0
+XTJL.US,D,20240723,000000,31.7987,31.7987,31.7987,31.7987,8,0
+XTJL.US,D,20240724,000000,31.28,31.323,31.2486,31.2486,2358,0
+XTJL.US,D,20240725,000000,31.32,31.53,31.1713,31.1713,20658,0
+XTJL.US,D,20240726,000000,31.43,31.49,31.4,31.4145,5969,0
+XTJL.US,D,20240729,000000,31.5342,31.5342,31.4867,31.4867,1312,0
+XTJL.US,D,20240730,000000,31.3963,31.3963,31.3963,31.3963,43,0
+XTJL.US,D,20240731,000000,31.67,31.8256,31.67,31.7509,6460,0
+XTJL.US,D,20240801,000000,31.3534,31.3534,31.3534,31.3534,42,0
+XTJL.US,D,20240802,000000,30.99,30.99,30.59,30.8152,8769,0
+XTJL.US,D,20240805,000000,29.49,30.38,29.49,29.9871,5311,0
+XTJL.US,D,20240806,000000,30.31,30.6922,30.31,30.3927,9948,0
+XTJL.US,D,20240807,000000,30.67,30.67,30.13,30.13,16969,0
+XTJL.US,D,20240808,000000,30.43,30.85,30.41,30.7746,14111,0
+XTJL.US,D,20240809,000000,30.88,30.9834,30.88,30.9834,1117,0
+XTJL.US,D,20240812,000000,30.89,31.14,30.89,30.9778,9582,0
+XTJL.US,D,20240813,000000,31.23,31.4279,31.19,31.4279,7490,0
+XTJL.US,D,20240814,000000,31.5499,31.6009,31.48,31.6009,640,0
+XTJL.US,D,20240815,000000,31.9484,31.9484,31.88,31.9351,2125,0
+XTJL.US,D,20240816,000000,31.95,32.04,31.94,32.0068,4021,0
+XTJL.US,D,20240819,000000,32.16,32.2222,32.16,32.2222,445,0
+XTJL.US,D,20240820,000000,32.22,32.22,32.1899,32.1899,523,0
+XTJL.US,D,20240821,000000,32.2614,32.2614,32.2614,32.2614,78,0
+XTJL.US,D,20240822,000000,31.89,32.23,31.89,32.036,3604,0
+XTJL.US,D,20240823,000000,32.22,32.3381,32.18,32.3381,4077,0
+XTJL.US,D,20240826,000000,32.2803,32.2803,32.2803,32.2803,79,0
+XTJL.US,D,20240827,000000,32.2701,32.3404,32.2701,32.3404,307,0
+XTJL.US,D,20240828,000000,32.1831,32.2324,32.1831,32.2324,221,0
+XTJL.US,D,20240829,000000,32.35,32.35,32.238,32.238,922,0
+XTJL.US,D,20240830,000000,32.32,32.4767,32.23,32.4767,7100,0
+XTJL.US,D,20240903,000000,32.14,32.14,31.9162,31.9162,2840,0
+XTJL.US,D,20240904,000000,31.8942,31.8942,31.8942,31.8942,65,0
+XTJL.US,D,20240905,000000,31.76,31.82,31.76,31.8073,1505,0
+XTJL.US,D,20240906,000000,31.71,31.71,31.3775,31.3775,912,0
+XTJL.US,D,20240909,000000,31.725,31.73,31.6887,31.6887,4598,0
+XTJL.US,D,20240910,000000,31.8036,31.8036,31.8036,31.8036,208,0
+XTJL.US,D,20240911,000000,32.067,32.067,32.067,32.067,63,0
+XTJL.US,D,20240912,000000,32.053,32.231,32.053,32.231,772,0
+XTJL.US,D,20240913,000000,32.377,32.377,32.377,32.377,92,0
+XTJL.US,D,20240916,000000,32.3311,32.4143,32.3311,32.4143,527,0
+XTJL.US,D,20240917,000000,32.4226,32.4226,32.4226,32.4226,74,0
+XTJL.US,D,20240918,000000,32.4,32.4,32.3788,32.3788,1029,0
+XTJL.US,D,20240919,000000,32.8399,32.8399,32.74,32.7511,4568,0
+XTJL.US,D,20240920,000000,32.78,32.78,32.7324,32.7324,486,0
+XTJL.US,D,20240923,000000,32.73,32.7996,32.73,32.7996,419,0
+XTJL.US,D,20240924,000000,32.78,32.8347,32.7001,32.8347,684,0
+XTJL.US,D,20240925,000000,32.86,32.8889,32.7852,32.7852,6040,0
+XTJL.US,D,20240926,000000,32.85,32.853,32.73,32.853,2588,0
+XTJL.US,D,20240927,000000,32.8501,32.89,32.78,32.78,1369,0
+XTJL.US,D,20240930,000000,32.84,32.9062,32.84,32.9062,543,0
+XTJL.US,D,20241001,000000,32.7,32.7,32.6953,32.6953,2141,0
+XTJL.US,D,20241002,000000,32.7094,32.7094,32.7094,32.7094,13,0
+XTJL.US,D,20241003,000000,32.63,32.6348,32.63,32.6348,369,0
+XTJL.US,D,20241004,000000,32.8339,32.8339,32.8339,32.8339,12,0
+XTJL.US,D,20241007,000000,32.72,32.72,32.55,32.6107,3086,0
+XTJL.US,D,20241008,000000,32.66,32.8235,32.66,32.8235,3303,0
+XTJL.US,D,20241009,000000,32.89,32.9543,32.84,32.9543,2405,0
+XTJL.US,D,20241010,000000,32.84,32.9188,32.84,32.9188,5525,0
+XTJL.US,D,20241011,000000,32.87,33.07,32.87,33.0252,5872,0
+XTJL.US,D,20241014,000000,33.02,33.169,33.02,33.169,1397,0
+XTJL.US,D,20241015,000000,33.0402,33.0402,33.0402,33.0402,4,0
+XTJL.US,D,20241016,000000,33.13,33.13,33.13,33.13,13,0
+XTJL.US,D,20241017,000000,33.1512,33.165,33.12,33.1563,868,0
+XTJL.US,D,20241018,000000,33.18,33.2496,33.18,33.2496,161,0
+XTJL.US,D,20241021,000000,33.2,33.2166,33.2,33.2166,2725,0
+XTJL.US,D,20241022,000000,33.2665,33.2665,33.2665,33.2665,8,0
+XTJL.US,D,20241023,000000,33.13,33.13,33.07,33.07,300,0
+XTJL.US,D,20241024,000000,33.1056,33.1276,33.1035,33.1276,1818,0
+XTJL.US,D,20241025,000000,33.08,33.106,33.07,33.106,700,0
+XTJL.US,D,20241028,000000,33.1858,33.1858,33.1858,33.1858,89,0
+XTJL.US,D,20241029,000000,33.2172,33.2172,33.2172,33.2172,90,0
+XTJL.US,D,20241030,000000,33.1321,33.1321,33.1321,33.1321,11,0
+XTJL.US,D,20241031,000000,32.795,32.795,32.795,32.795,11,0
+XTJL.US,D,20241101,000000,32.945,32.99,32.94,32.99,1521,0
+XTJL.US,D,20241104,000000,32.8257,32.8257,32.8257,32.8257,85,0
+XTJL.US,D,20241105,000000,33.01,33.1,32.98,33.0733,7935,0
+XTJL.US,D,20241106,000000,33.57,33.57,33.41,33.5161,7823,0
+XTJL.US,D,20241107,000000,33.6403,33.6403,33.6403,33.6403,4,0
+XTJL.US,D,20241108,000000,33.6999,33.6999,33.6999,33.6999,80,0
+XTJL.US,D,20241112,000000,33.67,33.6857,33.66,33.6857,1295,0
+XTJL.US,D,20241114,000000,33.69,33.716,33.65,33.6561,2910,0
+XTJL.US,D,20241115,000000,33.46,33.491,33.38,33.4064,3754,0
+XTJL.US,D,20241118,000000,33.55,33.55,33.5107,33.5107,133,0
+XTJL.US,D,20241119,000000,33.525,33.58,33.5001,33.559,1293,0
+XTJL.US,D,20241120,000000,33.39,33.58,33.39,33.5251,861,0
+XTJL.US,D,20241121,000000,33.65,33.65,33.6163,33.6163,804,0
+XTJL.US,D,20241122,000000,33.7,33.74,33.65,33.7157,3410,0
+XTJL.US,D,20241129,000000,33.9217,33.955,33.92,33.955,554,0
+XTJL.US,D,20241202,000000,33.96,33.9848,33.96,33.9848,4590,0
+XTJL.US,D,20241203,000000,33.94,33.9957,33.94,33.9957,5729,0
+XTJL.US,D,20241204,000000,33.9818,34.0449,33.9818,34.0449,1257,0
+XTJL.US,D,20241205,000000,34.0283,34.0283,34.0202,34.0202,265,0
+XTJL.US,D,20241206,000000,34.031,34.05,34.031,34.05,689,0
+XTJL.US,D,20241209,000000,33.99,33.99,33.9755,33.9755,941,0
+XTJL.US,D,20241210,000000,33.94,33.9403,33.94,33.9403,398,0
+XTJL.US,D,20241212,000000,34.0134,34.0134,33.9659,33.9659,140,0
+XTJL.US,D,20241213,000000,33.9304,34,33.93,33.9761,4055,0
+XTJL.US,D,20241216,000000,33.9714,34.0145,33.97,34.0145,351,0
+XTJL.US,D,20241219,000000,33.46,33.46,33.3827,33.3827,6097,0
+XTJL.US,D,20241220,000000,33.68,33.76,33.633,33.633,5375,0
+XTJL.US,D,20241223,000000,33.69,33.8295,33.69,33.8295,11240,0
+XTJL.US,D,20241224,000000,33.871,34.0252,33.82,34.0252,2081,0
+XTJL.US,D,20241226,000000,34.011,34.0536,33.96,34.0536,8664,0
+XTJL.US,D,20241227,000000,33.83,33.8878,33.83,33.8878,837,0
+XTJL.US,D,20241230,000000,33.58,33.7698,33.58,33.7698,103,0
+XTJL.US,D,20250102,000000,33.67,33.7025,33.59,33.6578,3169,0
+XTJL.US,D,20250103,000000,33.81,33.8926,33.81,33.8926,420,0
+XTJL.US,D,20250106,000000,34,34,33.911,33.9701,1851,0
+XTJL.US,D,20250115,000000,33.93,34.035,33.93,34.035,301,0
+XTJL.US,D,20250116,000000,34.03,34.03,34.0226,34.0226,1002,0
+XTJL.US,D,20250117,000000,34.19,34.22,34.19,34.2055,1540,0
+XTJL.US,D,20250121,000000,34.3,34.33,34.283,34.3148,771,0
+XTJL.US,D,20250122,000000,34.43,35.985,34.3837,34.3837,1483,0
+XTJL.US,D,20250123,000000,34.42,34.43,34.39,34.39,1154,0
+XTJL.US,D,20250124,000000,34.4899,34.4899,34.4123,34.4123,5696,0
+XTJL.US,D,20250127,000000,34.1899,34.21,34.17,34.1948,5667,0
+XTJL.US,D,20250128,000000,34.22,34.7,34.22,34.42,12151,0
+XTJL.US,D,20250129,000000,34.29,34.38,34.29,34.3227,410,0
+XTJL.US,D,20250130,000000,34.4599,34.4599,34.396,34.396,210,0
+XTJL.US,D,20250131,000000,34.46,34.46,34.3085,34.3085,2388,0
+XTJL.US,D,20250203,000000,34.05,34.29,34.05,34.1926,8817,0
+XTJL.US,D,20250204,000000,34.27,34.337,34.27,34.337,138,0
+XTJL.US,D,20250205,000000,34.37,34.402,34.24,34.402,2134,0
+XTJL.US,D,20250206,000000,34.42,34.4746,34.42,34.4746,245,0
+XTJL.US,D,20250207,000000,34.42,34.43,34.345,34.355,1865,0
+XTJL.US,D,20250211,000000,34.53,34.54,34.4301,34.4734,1340,0
+XTJL.US,D,20250212,000000,34.48,34.48,34.42,34.4407,1155,0
+XTJL.US,D,20250213,000000,34.505,34.56,34.505,34.56,560,0
+XTJL.US,D,20250214,000000,34.59,34.6134,34.59,34.6134,130,0
+XTJL.US,D,20250218,000000,34.62,34.642,34.62,34.642,843,0
+XTJL.US,D,20250220,000000,34.5501,34.655,34.5501,34.655,413,0
+XTJL.US,D,20250221,000000,34.4,34.41,34.4,34.4025,400,0
+XTJL.US,D,20250224,000000,34.33,34.3399,34.33,34.3399,300,0
+XTJL.US,D,20250226,000000,34.3299,34.3299,34.2725,34.2725,795,0
+XTJL.US,D,20250303,000000,34.15,34.15,33.79,33.8433,2542,0
+XTJL.US,D,20250304,000000,33.64,33.65,33.6346,33.6346,1169,0
+XTJL.US,D,20250305,000000,33.71,33.9192,33.71,33.9192,615,0
+XTJL.US,D,20250306,000000,33.3799,33.453,33.3799,33.453,1512,0
+XTJL.US,D,20250310,000000,33.04,33.06,32.78,32.8745,2343,0
+XTJL.US,D,20250311,000000,32.72,32.72,32.47,32.7111,917,0
+XTJL.US,D,20250313,000000,32.51,32.51,32.4303,32.4303,459,0
+XTJL.US,D,20250314,000000,33.07,33.1518,33.07,33.1518,10454,0
+XTJL.US,D,20250320,000000,33.2701,33.5,33.2701,33.3634,2455,0
+XTJL.US,D,20250321,000000,33.11,33.4234,33.07,33.4234,597,0
+XTJL.US,D,20250325,000000,33.97,33.9951,33.97,33.9951,185,0
+XTJL.US,D,20250326,000000,33.87,33.87,33.65,33.7039,2777,0
+XTJL.US,D,20250327,000000,33.785,33.785,33.63,33.6417,1332,0
+XTJL.US,D,20250328,000000,33.22,33.22,32.9926,32.9926,26809,0
+XTJL.US,D,20250331,000000,32.6,33.1855,32.6,33.1855,1478,0
+XTJL.US,D,20250401,000000,33.181,33.2813,33.181,33.2813,376,0
+XTJL.US,D,20250402,000000,33.63,33.78,33.41,33.5217,2749,0
+XTJL.US,D,20250403,000000,32.15,32.36,31.791,31.791,6905,0
+XTJL.US,D,20250404,000000,30.77,30.77,29.5169,29.5169,5535,0
+XTJL.US,D,20250407,000000,28.13,30.0199,28.11,29.4728,13855,0
+XTJL.US,D,20250408,000000,30.83,30.8799,28.8934,28.8934,7587,0
+XTJL.US,D,20250409,000000,29.22,32.08,28.85,32.08,73526,0
+XTJL.US,D,20250410,000000,31.12,31.33,30.25,30.9007,30351,0
+XTJL.US,D,20250411,000000,30.98,31.5648,30.69,31.5648,7052,0
+XTJL.US,D,20250414,000000,31.98,32.25,31.66,31.95,9408,0
+XTJL.US,D,20250415,000000,32.03,32.11,29.06,31.8372,1060,0
+XTJL.US,D,20250416,000000,31.5299,31.53,30.9376,30.9376,587,0
+XTJL.US,D,20250417,000000,31.07,31.32,30.9817,30.9817,12984,0
+XTJL.US,D,20250422,000000,30.51,30.9661,30.51,30.9661,7053,0
+XTJL.US,D,20250423,000000,32,32.15,31.6456,31.6456,6665,0
+XTJL.US,D,20250424,000000,32.16,32.39,32.14,32.3883,12463,0
+XTJL.US,D,20250425,000000,32.4,32.7099,32.4,32.6875,1360,0
+XTJL.US,D,20250429,000000,33.03,33.03,32.9707,32.9707,1268,0
+XTJL.US,D,20250430,000000,32.36,33.0266,32.36,33.0266,5957,0
+XTJL.US,D,20250501,000000,33.4,33.48,33.254,33.254,123673,0
+XTJL.US,D,20250502,000000,33.575,33.7139,33.575,33.7139,703,0
+XTJL.US,D,20250505,000000,33.65,33.6706,33.53,33.549,21259,0
+XTJL.US,D,20250506,000000,33.29,33.51,33.28,33.3252,15680,0
+XTJL.US,D,20250507,000000,33.36,33.3972,33.2101,33.3972,120220,0
+XTJL.US,D,20250508,000000,33.6689,33.87,33.49,33.657,2540,0
+XTJL.US,D,20250509,000000,33.71,33.71,33.6507,33.6507,114,0
+XTJL.US,D,20250512,000000,34.43,34.6839,34.43,34.6839,1114,0
+XTJL.US,D,20250513,000000,34.7701,34.98,34.7701,34.8944,2684,0
+XTJL.US,D,20250514,000000,34.91,34.91,34.9061,34.9061,449,0
+XTJL.US,D,20250515,000000,34.931,35.02,34.931,34.94,1686,0
+XTJL.US,D,20250516,000000,34.9801,35.1699,34.9801,35.125,2214,0
+XTJL.US,D,20250519,000000,35.05,35.1266,35.05,35.1263,1346,0
+XTJL.US,D,20250520,000000,35.0401,35.0807,35.035,35.0807,533,0
+XTJL.US,D,20250521,000000,34.97,35.1,34.7498,34.7498,1296,0
+XTJL.US,D,20250522,000000,34.73,34.87,34.67,34.7416,6081,0
+XTJL.US,D,20250523,000000,34.55,34.68,34.5491,34.5491,1112,0
+XTJL.US,D,20250527,000000,35.115,35.16,35.115,35.16,1114,0
+XTJL.US,D,20250528,000000,35.16,35.16,35.038,35.038,102,0
+XTJL.US,D,20250529,000000,35.14,35.14,35.1339,35.1339,276,0
+XTJL.US,D,20250530,000000,35.16,35.1647,35.16,35.1647,135,0
+XTJL.US,D,20250604,000000,35.47,35.47,35.43,35.4504,1498,0
+XTJL.US,D,20250609,000000,35.63,35.6752,35.63,35.6752,440,0
+XTJL.US,D,20250611,000000,35.6801,35.6801,35.655,35.655,1106,0
+XTJL.US,D,20250612,000000,35.64,35.72,35.63,35.6801,1679,0
+XTJL.US,D,20250613,000000,35.62,35.72,35.5228,35.5228,800,0
+XTJL.US,D,20250617,000000,35.61,35.6177,35.61,35.6177,489,0
+XTJL.US,D,20250623,000000,35.791,35.8549,35.791,35.8549,265,0
+XTJL.US,D,20250624,000000,35.86,35.88,35.84,35.855,10353,0
+XTJL.US,D,20250625,000000,35.87,35.9259,35.8301,35.9259,20782,0
+XTJL.US,D,20250626,000000,35.7736,35.9006,35.7736,35.9006,539,0
+XTJL.US,D,20250627,000000,35.87,35.92,35.87,35.9147,1720,0
+XTJL.US,D,20250630,000000,35.88,35.9799,35.88,35.9265,507,0
+XTJL.US,D,20250701,000000,35.88,36,35.88,35.9087,14907,0
+XTJL.US,D,20250703,000000,36.17,36.1829,36.17,36.1829,102,0
+XTJL.US,D,20250707,000000,36.01,36.01,35.9837,35.9837,738,0
+XTJL.US,D,20250709,000000,36.11,36.1646,36.09,36.1646,8930,0
+XTJL.US,D,20250710,000000,36.24,36.27,36.24,36.2438,8880,0
+XTJL.US,D,20250711,000000,36.25,36.25,36.1515,36.1933,670,0
+XTJL.US,D,20250714,000000,36.21,36.2166,36.21,36.2166,415,0
+XTJL.US,D,20250715,000000,36.24,36.25,36.1306,36.1306,1367,0
+XTJL.US,D,20250716,000000,36.15,36.1852,36.15,36.1852,360,0
+XTJL.US,D,20250717,000000,36.34,36.3409,36.34,36.3409,210,0
+XTJL.US,D,20250718,000000,36.3699,36.3699,36.3347,36.3347,426,0
+XTJL.US,D,20250721,000000,36.39,36.51,36.39,36.43,1123,0
+XTJL.US,D,20250722,000000,36.37,36.75,36.37,36.4147,3452,0
+XTJL.US,D,20250723,000000,36.52,36.5894,36.52,36.5894,772,0
+XTJL.US,D,20250724,000000,36.605,36.71,36.59,36.6448,7057,0
+XTJL.US,D,20250725,000000,36.74,36.74,36.67,36.739,431,0
+XTJL.US,D,20250728,000000,36.75,36.7603,36.75,36.7603,105,0
+XTJL.US,D,20250729,000000,36.7601,36.7999,36.71,36.73,2299,0
+XTJL.US,D,20250730,000000,36.57,36.6595,36.57,36.6595,257,0
+XTJL.US,D,20250731,000000,36.7,36.7,36.58,36.581,880,0
+XTJL.US,D,20250801,000000,36.19,36.23,36.1759,36.1759,398,0
+XTJL.US,D,20250804,000000,36.59,36.59,36.5897,36.5897,488,0
+XTJL.US,D,20250805,000000,36.47,36.47,36.4647,36.4647,227,0
+XTJL.US,D,20250807,000000,36.4901,36.6152,36.4901,36.6152,520,0
+XTJL.US,D,20250811,000000,36.8,36.88,36.7639,36.7639,688,0
+XTJL.US,D,20250813,000000,37.1899,37.1899,37.07,37.124,3255,0
+XTJL.US,D,20250815,000000,37.12,37.12,37.0502,37.0502,664,0
+XTJL.US,D,20250818,000000,37.09,37.12,37.09,37.0955,3716,0
+XTJL.US,D,20250819,000000,36.97,36.99,36.9346,36.9346,381,0
+XTJL.US,D,20250820,000000,36.84,36.8974,36.84,36.8974,911,0
+XTJL.US,D,20250821,000000,36.88,36.88,36.82,36.8359,22094,0
+XTJL.US,D,20250822,000000,37.23,37.32,37.2046,37.2578,17122,0
+XTJL.US,D,20250825,000000,37.22,37.24,37.08,37.1275,22167,0
+XTJL.US,D,20250826,000000,37.16,37.26,37.13,37.2143,17886,0
+XTJL.US,D,20250827,000000,37.22,37.2999,37.2,37.2813,24096,0
+XTJL.US,D,20250828,000000,37.3,37.4,37.27,37.4,41821,0
+XTJL.US,D,20250829,000000,37.27,37.32,37.13,37.171,11310,0
+XTJL.US,D,20250902,000000,37.02,37.025,36.835,37.025,4679,0
+XTJL.US,D,20250903,000000,37.11,37.4199,37.055,37.12,4424,0
+XTJL.US,D,20250904,000000,37.25,37.3699,37.25,37.3572,590,0
+XTJL.US,D,20250905,000000,37.41,37.41,37.24,37.305,5481,0
+XTJL.US,D,20250908,000000,37.4,37.42,37.3835,37.3835,1470,0
+XTJL.US,D,20250909,000000,37.4,37.4467,37.32,37.4467,440,0
+XTJL.US,D,20250911,000000,37.5701,37.69,37.5701,37.6428,2710,0
+XTJL.US,D,20250912,000000,37.6899,37.7,37.63,37.6589,3985,0
+XTJL.US,D,20250915,000000,37.73,37.73,37.65,37.72,2417,0
+XTJL.US,D,20250916,000000,37.69,37.71,37.66,37.7,8712,0
+XTJL.US,D,20250917,000000,37.67,37.7099,37.54,37.6846,1365,0
+XTJL.US,D,20250918,000000,37.7356,37.7945,37.71,37.7178,985,0
+XTJL.US,D,20250919,000000,37.83,37.84,37.8087,37.8087,3760,0
+XTJL.US,D,20250922,000000,37.83,37.97,37.83,37.8413,8039,0
+XTJL.US,D,20250923,000000,37.83,37.83,37.7096,37.7096,2141,0
+XTJL.US,D,20250924,000000,37.68,37.7,37.59,37.6773,1960,0
+XTJL.US,D,20250925,000000,37.63,37.63,37.56,37.5986,1717,0
+XTJL.US,D,20250929,000000,37.88,37.88,37.7754,37.7754,429,0
+XTJL.US,D,20250930,000000,37.82,37.8707,37.82,37.8707,2816,0
+XTJL.US,D,20251002,000000,37.85,37.97,37.85,37.9163,359,0
+XTJL.US,D,20251003,000000,37.95,37.95,37.9278,37.9278,962,0
+XTJL.US,D,20251006,000000,37.95,38.11,37.9301,38.0031,3556,0
+XTJL.US,D,20251007,000000,37.902,37.902,37.8945,37.8945,842,0
+XTJL.US,D,20251008,000000,37.9,37.9858,37.9,37.9858,147,0
+XTJL.US,D,20251009,000000,37.95,37.95,37.86,37.9359,5262,0
+XTJL.US,D,20251010,000000,37.95,37.96,37.3414,37.3414,913,0
+XTJL.US,D,20251013,000000,37.71,37.7909,37.71,37.7909,115,0
+XTJL.US,D,20251014,000000,37.675,37.74,37.6744,37.6744,603,0
+XTJL.US,D,20251015,000000,37.84,37.84,37.6695,37.7158,876,0
+XTJL.US,D,20251016,000000,37.78,37.84,37.46,37.535,3450,0
+XTJL.US,D,20251017,000000,37.6,37.77,37.6,37.77,298,0
+XTJL.US,D,20251021,000000,38.02,38.0584,38.02,38.0584,248,0
+XTJL.US,D,20251022,000000,38.03,38.03,37.93,37.93,286,0
+XTJL.US,D,20251023,000000,38.04,38.075,38.02,38.0713,2427,0
+XTJL.US,D,20251024,000000,38.23,38.265,38.2005,38.2005,2151,0
+XTJL.US,D,20251028,000000,38.37,38.37,38.33,38.345,2070,0
+XTJL.US,D,20251029,000000,38.3495,38.35,38.29,38.295,4627,0
+XTJL.US,D,20251030,000000,38.25,38.25,38.1604,38.1604,777,0
+XTJL.US,D,20251031,000000,38.23,38.247,38.1648,38.1648,3632,0
+XTJL.US,D,20251103,000000,38.135,38.26,38.135,38.2024,2554,0
+XTJL.US,D,20251104,000000,38.065,38.065,38.0287,38.0287,1508,0
+XTJL.US,D,20251105,000000,38.04,38.21,38.035,38.14,11253,0
+XTJL.US,D,20251106,000000,37.999,38.039,37.9003,37.9003,1857,0
+XTJL.US,D,20251107,000000,37.786,37.9214,37.73,37.9214,1328,0
+XTJL.US,D,20251110,000000,38.25,38.31,38.1604,38.3,1004,0
+XTJL.US,D,20251111,000000,38.355,38.355,38.17,38.2461,240,0
+XTJL.US,D,20251112,000000,38.32,38.32,38.235,38.2639,633,0
+XTJL.US,D,20251113,000000,38.19,38.19,37.922,37.922,390,0
+XTJL.US,D,20251117,000000,38,38,37.7737,37.7737,1600,0
+XTJL.US,D,20251118,000000,37.52,37.625,37.52,37.6189,1451,0
+XTJL.US,D,20251119,000000,37.63,37.6887,37.59,37.6887,3015,0
+XTJL.US,D,20251120,000000,37.63,37.63,37.3465,37.3465,412,0
+XTJL.US,D,20251121,000000,37.42,37.67,37.42,37.5678,3652,0
+XTJL.US,D,20251125,000000,38.12,38.2077,38.12,38.2077,1324,0
+XTJL.US,D,20251126,000000,38.32,38.3393,38.32,38.3393,16050,0
+XTJL.US,D,20251128,000000,38.4,38.4267,38.3701,38.4267,565,0
+XTJL.US,D,20251201,000000,38.38,38.38,38.3707,38.3707,418,0
+XTJL.US,D,20251202,000000,38.4222,38.4368,38.4222,38.4368,271,0
+XTJL.US,D,20251203,000000,38.505,38.508,38.505,38.508,121,0
+XTJL.US,D,20251205,000000,38.55,38.645,38.53,38.5613,4747,0
+XTJL.US,D,20251208,000000,38.54,38.55,38.502,38.5067,1510,0
+XTJL.US,D,20251209,000000,38.52,38.575,38.51,38.5187,1344,0
+XTJL.US,D,20251210,000000,38.54,38.6631,38.54,38.6631,250,0
+XTJL.US,D,20251211,000000,38.715,38.715,38.7134,38.7134,439,0
+XTJL.US,D,20251212,000000,38.67,38.67,38.53,38.5852,5319,0
+XTJL.US,D,20251215,000000,38.59,38.5949,38.59,38.5949,651,0
+XTJL.US,D,20251216,000000,38.57,38.5837,38.466,38.5837,4113,0
+XTJL.US,D,20251217,000000,38.44,38.44,38.3653,38.3653,1294,0
+XTJL.US,D,20251218,000000,38.65,38.65,38.54,38.5478,867,0
+XTJL.US,D,20251222,000000,38.835,38.937,38.835,38.937,918,0
+XTJL.US,D,20251223,000000,38.93,38.99,38.93,38.9861,645,0
+XTJL.US,D,20251224,000000,38.96,39.005,38.96,39.005,109,0
+XTJL.US,D,20251229,000000,38.97,39.0223,38.96,39.0223,1965,0
+XTJL.US,D,20251230,000000,38.97,39.0166,38.97,39.0166,649,0
+XTJL.US,D,20251231,000000,38.95,38.95,38.8817,38.8817,359,0
+XTJL.US,D,20260102,000000,38.87,38.887,38.87,38.887,11308,0
+XTJL.US,D,20260105,000000,39.04,39.04,38.9971,38.9971,225,0
+XTJL.US,D,20260106,000000,39.095,39.14,39.09,39.1052,2064,0
+XTJL.US,D,20260107,000000,39.135,39.135,39.0548,39.0548,104,0
+XTJL.US,D,20260108,000000,38.9869,39.085,38.9869,39.0746,864,0
+XTJL.US,D,20260112,000000,39.08,39.24,39.08,39.24,8936,0
+XTJL.US,D,20260113,000000,39.15,39.1548,39.15,39.1548,240,0
+XTJL.US,D,20260114,000000,39.06,39.0848,39.06,39.0848,262,0
+XTJL.US,D,20260120,000000,38.905,38.91,38.7606,38.7606,312,0
+XTJL.US,D,20260121,000000,38.969,39.0452,38.969,39.0452,2020,0
+XTJL.US,D,20260122,000000,39.12,39.1697,39.1,39.1697,3074,0
+XTJL.US,D,20260126,000000,39.26,39.26,39.2503,39.2503,610,0
+XTJL.US,D,20260128,000000,39.21,39.2876,39.21,39.2876,868,0
+XTJL.US,D,20260129,000000,39.12,39.2475,39.12,39.2475,273,0
+XTJL.US,D,20260202,000000,39.39,39.39,39.3179,39.3179,2041,0
+XTJL.US,D,20260203,000000,39.335,39.335,39.06,39.1678,36143,0
+XTJL.US,D,20260204,000000,39.19,39.21,39.0987,39.0987,1961,0
+XTJL.US,D,20260205,000000,38.83,38.915,38.8266,38.8266,705,0
+XTJL.US,D,20260206,000000,38.96,39.2638,38.96,39.2638,14713,0
+XTJL.US,D,20260209,000000,39.345,39.35,39.32,39.348,433,0
+XTJL.US,D,20260211,000000,39.33,39.33,39.3221,39.3221,198,0
+XTJL.US,D,20260212,000000,39.2,39.2,39.0043,39.0043,1858,0
+XTJL.US,D,20260213,000000,39.04,39.04,39.0189,39.0189,197,0
+XTJL.US,D,20260217,000000,38.98,39.17,38.93,39.098,1662,0
diff --git a/daily/us/nyse etfs/2/xtr.us.txt b/daily/us/nyse etfs/2/xtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bcf56bd6bc1d0c4ecd12a31d2af254109fad149
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtr.us.txt	
@@ -0,0 +1,1006 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTR.US,D,20210827,000000,27.2493,27.2493,27.2493,27.2493,21.0899307528,0
+XTR.US,D,20210830,000000,27.3947,27.3947,27.3947,27.3947,189.8093767752,0
+XTR.US,D,20210831,000000,27.3479,27.3479,27.3479,27.3479,92.3939823456,0
+XTR.US,D,20210901,000000,27.3389,27.3389,27.3389,27.3389,309.3189843744,0
+XTR.US,D,20210902,000000,27.4544,27.4544,27.3957,27.4106,2330.9394893928,0
+XTR.US,D,20210903,000000,27.4246,27.4554,27.4046,27.4554,2186.3228213736,0
+XTR.US,D,20210907,000000,27.5142,27.5142,27.326,27.326,493.1026666488,0
+XTR.US,D,20210908,000000,27.2772,27.2772,27.2772,27.2772,174.7451405232,0
+XTR.US,D,20210909,000000,27.1736,27.1736,27.1736,27.1736,122.5224548496,0
+XTR.US,D,20210910,000000,26.9675,26.9675,26.9675,26.9675,170.728010856,0
+XTR.US,D,20210913,000000,26.9386,27.0063,26.9386,27.0063,451.92708756,0
+XTR.US,D,20210914,000000,26.865,26.865,26.865,26.865,32.1370373376,0
+XTR.US,D,20210915,000000,26.9486,27.1268,26.9088,27.087,1459.2223516104,0
+XTR.US,D,20210916,000000,27.0482,27.0482,27.0482,27.0482,20.085648336,0
+XTR.US,D,20210917,000000,26.844,26.9386,26.8391,26.848,6428.4117499368,0
+XTR.US,D,20210920,000000,26.8191,26.8191,26.4916,26.5135,923.939823456,0
+XTR.US,D,20210921,000000,26.5712,26.5712,26.4786,26.4786,1320.631378092,0
+XTR.US,D,20210922,000000,26.6499,26.6598,26.62,26.6489,988.2138981312,0
+XTR.US,D,20210923,000000,26.86,26.86,26.85,26.85,362.5459524648,0
+XTR.US,D,20210924,000000,26.8689,26.8689,26.861,26.861,447.9099578928,0
+XTR.US,D,20210927,000000,26.865,26.865,26.7793,26.7793,146.6252328528,0
+XTR.US,D,20210928,000000,26.388,26.388,26.388,26.388,62.2655098416,0
+XTR.US,D,20210929,000000,26.4029,26.4029,26.4029,26.4029,131.5609966008,0
+XTR.US,D,20210930,000000,26.2924,26.2924,26.1849,26.1849,180.770835024,0
+XTR.US,D,20211001,000000,26.3731,26.3731,26.3731,26.3731,155.663774604,0
+XTR.US,D,20211004,000000,26.0773,26.0773,26.0773,26.0773,49.2098384232,0
+XTR.US,D,20211005,000000,26.2864,26.2864,26.2864,26.2864,38.1627318384,0
+XTR.US,D,20211006,000000,26.0743,26.3571,26.0743,26.3571,197.8436361096,0
+XTR.US,D,20211007,000000,26.6897,26.6897,26.5214,26.5214,223.9549789464,0
+XTR.US,D,20211008,000000,26.4736,26.4736,26.4736,26.4736,80.342593344,0
+XTR.US,D,20211011,000000,26.5901,26.5901,26.3193,26.3193,20365.843130287,0
+XTR.US,D,20211012,000000,26.2924,26.2924,26.2416,26.2416,3679.6907751552,0
+XTR.US,D,20211013,000000,26.1241,26.3123,26.1241,26.2476,2125.0615939488,0
+XTR.US,D,20211014,000000,26.6479,26.6479,26.6479,26.6479,23.0984955864,0
+XTR.US,D,20211015,000000,26.8291,26.8291,26.8291,26.8291,1.0042824168,0
+XTR.US,D,20211018,000000,26.9058,26.9058,26.9058,26.9058,1.0042824168,0
+XTR.US,D,20211019,000000,27.0571,27.077,27.0571,27.0691,2434.3805783232,0
+XTR.US,D,20211020,000000,27.1866,27.1866,27.1507,27.1537,755.2203774336,0
+XTR.US,D,20211021,000000,27.2324,27.2324,27.2324,27.2324,40.171296672,0
+XTR.US,D,20211022,000000,27.1677,27.2304,27.1677,27.2304,137.5866911016,0
+XTR.US,D,20211025,000000,27.3359,27.3359,27.316,27.316,412.7600733048,0
+XTR.US,D,20211026,000000,27.3857,27.4943,27.3857,27.4305,2589.0400705104,0
+XTR.US,D,20211027,000000,27.4106,27.4106,27.2742,27.2742,886.7813740344,0
+XTR.US,D,20211028,000000,27.4843,27.4923,27.4843,27.4923,206.8821778608,0
+XTR.US,D,20211029,000000,27.5231,27.564,27.4345,27.564,821.5030169424,0
+XTR.US,D,20211101,000000,27.5839,27.6038,27.5839,27.5928,3348.2775776112,0
+XTR.US,D,20211102,000000,27.7113,27.7113,27.6536,27.6775,1301.5500121728,0
+XTR.US,D,20211103,000000,27.6934,27.8567,27.6735,27.8567,1906.1280270864,0
+XTR.US,D,20211104,000000,27.8716,27.9613,27.8716,27.9603,440.8799809752,0
+XTR.US,D,20211105,000000,28.1305,28.1305,28.0807,28.0807,360.5373876312,0
+XTR.US,D,20211108,000000,28.1405,28.1405,28.1136,28.1136,146.6252328528,0
+XTR.US,D,20211109,000000,28.031,28.031,28.013,28.013,113.4839130984,0
+XTR.US,D,20211110,000000,27.9314,27.9862,27.7541,27.8517,1570.6976998752,0
+XTR.US,D,20211111,000000,27.8607,27.8607,27.798,27.798,286.220488788,0
+XTR.US,D,20211112,000000,27.9792,27.9792,27.9792,27.9792,58.2483801744,0
+XTR.US,D,20211115,000000,27.9603,27.9603,27.9603,27.9603,38.1627318384,0
+XTR.US,D,20211116,000000,28.1694,28.1694,28.0987,28.0987,121.5181724328,0
+XTR.US,D,20211117,000000,28.1405,28.1405,28.0419,28.0419,134.5738438512,0
+XTR.US,D,20211118,000000,28.1275,28.1275,28.1275,28.1275,306.306137124,0
+XTR.US,D,20211119,000000,28.0907,28.0907,28.0837,28.0837,113.4839130984,0
+XTR.US,D,20211122,000000,28.249,28.249,28.0339,28.0339,189.8093767752,0
+XTR.US,D,20211123,000000,28.0389,28.0389,28.0389,28.0389,177.7579877736,0
+XTR.US,D,20211124,000000,28.1036,28.1036,28.1036,28.1036,37.1584494216,0
+XTR.US,D,20211126,000000,27.564,27.564,27.553,27.553,102.4368065136,0
+XTR.US,D,20211129,000000,27.6645,27.8647,27.6645,27.8647,451.92708756,0
+XTR.US,D,20211130,000000,27.7133,27.7133,27.2861,27.3957,2465.513333244,0
+XTR.US,D,20211201,000000,27.1069,27.1069,27.1069,27.1069,11.0471065848,0
+XTR.US,D,20211202,000000,27.4933,27.4933,27.3748,27.3748,2067.8174961912,0
+XTR.US,D,20211203,000000,27.1856,27.1856,27.1856,27.1856,99.4239592632,0
+XTR.US,D,20211206,000000,27.5142,27.5142,27.4873,27.4873,2013.586245684,0
+XTR.US,D,20211207,000000,28.0708,28.0708,27.9722,27.9971,730.1133170136,0
+XTR.US,D,20211208,000000,27.9423,28.1017,27.9413,28.1017,6499.7158015296,0
+XTR.US,D,20211209,000000,27.9025,27.9025,27.8816,27.8896,672.869219256,0
+XTR.US,D,20211210,000000,28.031,28.1504,28.031,28.1504,331.413197544,0
+XTR.US,D,20211213,000000,28.0509,28.0509,27.9145,27.9145,730.1133170136,0
+XTR.US,D,20211214,000000,27.7531,27.7531,27.6735,27.6735,132.5652790176,0
+XTR.US,D,20211215,000000,28.011,28.1266,28.011,28.1266,172.7365756896,0
+XTR.US,D,20211216,000000,27.9712,27.9812,27.9194,27.9194,1561.659158124,0
+XTR.US,D,20211217,000000,27.6546,27.6546,27.6546,27.6546,2.0085648336,0
+XTR.US,D,20211220,000000,27.327,27.3907,27.327,27.3907,359.5331052144,0
+XTR.US,D,20211221,000000,27.5739,27.7352,27.564,27.7352,755.2203774336,0
+XTR.US,D,20211222,000000,27.8816,27.9364,27.8328,27.9364,505.1540556504,0
+XTR.US,D,20211223,000000,28.0907,28.1405,28.0409,28.1136,1604.8433020464,0
+XTR.US,D,20211227,000000,28.2789,28.4014,28.2789,28.4014,185.792247108,0
+XTR.US,D,20211228,000000,28.3675,28.3675,28.3675,28.3675,50.21412084,0
+XTR.US,D,20211229,000000,28.3536,28.4143,28.3088,28.4143,1928.222240256,0
+XTR.US,D,20211230,000000,27.8806,27.8806,27.7421,27.7421,380.6230359672,0
+XTR.US,D,20211231,000000,27.7611,27.7711,27.6695,27.6695,5141.925974016,0
+XTR.US,D,20220103,000000,27.6914,27.7838,27.6914,27.7838,403.7215315536,0
+XTR.US,D,20220104,000000,27.8398,27.8398,27.7122,27.8075,308.3147019576,0
+XTR.US,D,20220105,000000,27.4724,27.4724,27.3669,27.3669,387.6530128848,0
+XTR.US,D,20220106,000000,27.3927,27.3927,27.3039,27.3039,136.5824086848,0
+XTR.US,D,20220107,000000,27.2523,27.2632,27.2223,27.2223,1819.7597392416,0
+XTR.US,D,20220110,000000,26.9347,27.1353,26.9347,27.1353,346.477433796,0
+XTR.US,D,20220111,000000,27.2632,27.3352,27.2632,27.3352,540.3039402384,0
+XTR.US,D,20220112,000000,27.4176,27.4325,27.3638,27.4218,902.8498927032,0
+XTR.US,D,20220113,000000,27.0825,27.0825,27.0825,27.0825,190.813659192,0
+XTR.US,D,20220114,000000,27.0442,27.0941,27.0442,27.0941,1576.723394376,0
+XTR.US,D,20220118,000000,26.8849,26.8849,26.6872,26.6872,1904.1194622528,0
+XTR.US,D,20220119,000000,26.7554,26.7554,26.488,26.488,538.2953754048,0
+XTR.US,D,20220120,000000,26.2177,26.2215,26.2177,26.2215,925.9483882896,0
+XTR.US,D,20220121,000000,26.0684,26.0684,25.9668,25.9668,632.697922584,0
+XTR.US,D,20220124,000000,25.9735,25.9735,25.9735,25.9735,50.21412084,0
+XTR.US,D,20220125,000000,25.69,25.7856,25.69,25.7856,257.0962987008,0
+XTR.US,D,20220126,000000,25.9688,26.0186,25.736,25.736,647.762158836,0
+XTR.US,D,20220127,000000,25.919,25.919,25.6452,25.6452,1603.8390196296,0
+XTR.US,D,20220128,000000,25.8095,25.9709,25.7199,25.9709,248.0577569496,0
+XTR.US,D,20220131,000000,26.1381,26.3315,26.1381,26.3315,1452.1923746928,0
+XTR.US,D,20220201,000000,26.459,26.459,26.459,26.459,69.2954867592,0
+XTR.US,D,20220202,000000,26.6522,26.6522,26.6522,26.6522,3.0128472504,0
+XTR.US,D,20220203,000000,26.1652,26.1652,26.1652,26.1652,61.2612274248,0
+XTR.US,D,20220204,000000,26.2615,26.2615,26.2615,26.2615,68.2912043424,0
+XTR.US,D,20220207,000000,26.0998,26.0998,26.0998,26.0998,102.4368065136,0
+XTR.US,D,20220208,000000,26.3,26.3,26.3,26.3,127.5438669336,0
+XTR.US,D,20220209,000000,26.5814,26.5814,26.5814,26.5814,4.0171296672,0
+XTR.US,D,20220210,000000,26.2068,26.2384,26.2068,26.2384,241.027780032,0
+XTR.US,D,20220211,000000,25.9069,25.9069,25.9069,25.9069,103.4410889304,0
+XTR.US,D,20220214,000000,25.7975,25.7975,25.7975,25.7975,20.085648336,0
+XTR.US,D,20220215,000000,26.0303,26.0303,26.0303,26.0303,111.4753482648,0
+XTR.US,D,20220216,000000,26.0479,26.0479,26.0479,26.0479,1.0042824168,0
+XTR.US,D,20220217,000000,25.639,25.639,25.639,25.639,2.0085648336,0
+XTR.US,D,20220218,000000,25.4958,25.4958,25.4958,25.4958,245.0449096992,0
+XTR.US,D,20220222,000000,25.3913,25.3913,25.2319,25.2713,281.199076704,0
+XTR.US,D,20220223,000000,24.983,24.983,24.983,24.983,1.0042824168,0
+XTR.US,D,20220224,000000,24.6743,25.2283,24.6743,25.2283,160.685186688,0
+XTR.US,D,20220225,000000,25.4689,25.5436,25.4689,25.5436,213.9121547784,0
+XTR.US,D,20220228,000000,25.4311,25.5106,25.4311,25.5106,140.599538352,0
+XTR.US,D,20220301,000000,25.2872,25.2872,25.2872,25.2872,2.0085648336,0
+XTR.US,D,20220302,000000,25.5781,25.5781,25.5781,25.5781,51.2184032568,0
+XTR.US,D,20220303,000000,25.4418,25.4418,25.4418,25.4418,1.0042824168,0
+XTR.US,D,20220304,000000,25.2871,25.2871,25.2871,25.2871,50.21412084,0
+XTR.US,D,20220307,000000,24.8087,24.8087,24.8087,24.8087,8.0342593344,0
+XTR.US,D,20220308,000000,24.6355,24.6702,24.6355,24.6702,125.5353021,0
+XTR.US,D,20220309,000000,25.0228,25.0228,24.9747,24.9747,323.3789382096,0
+XTR.US,D,20220310,000000,24.7938,24.8656,24.7849,24.8656,845.6057949456,0
+XTR.US,D,20220311,000000,24.6372,24.6372,24.6372,24.6372,95.406829596,0
+XTR.US,D,20220314,000000,24.5023,24.515,24.5023,24.5023,222.9506965296,0
+XTR.US,D,20220315,000000,24.7562,24.7562,24.7562,24.7562,70.299769176,0
+XTR.US,D,20220316,000000,25.1025,25.1226,25.1025,25.1226,100.42824168,0
+XTR.US,D,20220317,000000,25.2221,25.4244,25.2221,25.4244,1807.70835024,0
+XTR.US,D,20220318,000000,25.7303,25.7303,25.7303,25.7303,8.0342593344,0
+XTR.US,D,20220321,000000,25.6701,25.6797,25.6701,25.6797,1042.4451486384,0
+XTR.US,D,20220322,000000,25.9082,25.9082,25.9082,25.9082,18.0770835024,0
+XTR.US,D,20220323,000000,25.6593,25.6593,25.6593,25.6593,7.0299769176,0
+XTR.US,D,20220324,000000,25.9192,25.9192,25.9192,25.9192,2.0085648336,0
+XTR.US,D,20220325,000000,25.9965,26.0265,25.9965,26.0265,245.0449096992,0
+XTR.US,D,20220328,000000,26.1724,26.1724,26.1724,26.1724,31.1327549208,0
+XTR.US,D,20220329,000000,26.4486,26.4486,26.4486,26.4486,62.2655098416,0
+XTR.US,D,20220330,000000,26.4766,26.4766,26.2758,26.2758,638.7236170848,0
+XTR.US,D,20220331,000000,26.0349,26.0349,26.0349,26.0349,2.0085648336,0
+XTR.US,D,20220401,000000,26.0213,26.0213,26.0213,26.0213,1.0042824168,0
+XTR.US,D,20220404,000000,26.0684,26.1696,26.0684,26.1696,101.4325240968,0
+XTR.US,D,20220405,000000,25.9389,25.9389,25.8402,25.9099,385.6444480512,0
+XTR.US,D,20220406,000000,25.7099,25.7129,25.7099,25.7129,101.4325240968,0
+XTR.US,D,20220407,000000,25.6414,25.8003,25.6414,25.8003,868.704290532,0
+XTR.US,D,20220408,000000,25.8393,25.8493,25.7092,25.7092,2795.9222483712,0
+XTR.US,D,20220411,000000,25.461,25.461,25.3478,25.3478,391.670142552,0
+XTR.US,D,20220412,000000,25.2667,25.2667,25.2667,25.2667,1.0042824168,0
+XTR.US,D,20220413,000000,25.4806,25.4806,25.4806,25.4806,1.0042824168,0
+XTR.US,D,20220414,000000,25.2201,25.2201,25.2201,25.2201,5.021412084,0
+XTR.US,D,20220418,000000,25.2184,25.2184,25.1617,25.1617,564.4067182416,0
+XTR.US,D,20220419,000000,25.4211,25.5099,25.4211,25.5099,140.599538352,0
+XTR.US,D,20220420,000000,25.5406,25.5406,25.5058,25.5083,414.7686381384,0
+XTR.US,D,20220421,000000,25.2014,25.2014,25.2014,25.2014,39.1670142552,0
+XTR.US,D,20220422,000000,25.0925,25.0925,24.674,24.674,384.6401656344,0
+XTR.US,D,20220425,000000,24.5051,24.5051,24.5001,24.5051,570.4324127424,0
+XTR.US,D,20220426,000000,24.5847,24.5847,24.3169,24.3169,294.2547481224,0
+XTR.US,D,20220427,000000,24.3009,24.3009,24.3009,24.3009,16.0685186688,0
+XTR.US,D,20220428,000000,24.7038,24.7038,24.7038,24.7038,5.021412084,0
+XTR.US,D,20220429,000000,24.3756,24.3756,24.0794,24.0794,492.098384232,0
+XTR.US,D,20220502,000000,23.9972,24.1535,23.9873,24.1535,4809.5084940552,0
+XTR.US,D,20220503,000000,24.2014,24.2014,24.2014,24.2014,53.2269680904,0
+XTR.US,D,20220504,000000,24.0968,24.6672,23.9674,24.6672,20288.513384194,0
+XTR.US,D,20220505,000000,24.5041,24.5041,24.0871,24.0871,200.85648336,0
+XTR.US,D,20220506,000000,23.9738,23.9738,23.9738,23.9738,87.3725702616,0
+XTR.US,D,20220509,000000,23.6134,23.6134,23.5434,23.5434,307.3104195408,0
+XTR.US,D,20220510,000000,23.536,23.536,23.536,23.536,1.0042824168,0
+XTR.US,D,20220511,000000,23.4496,23.589,23.2881,23.2915,849.6229246128,0
+XTR.US,D,20220512,000000,23.2421,23.2421,23.2421,23.2421,50.21412084,0
+XTR.US,D,20220513,000000,23.4596,23.4827,23.4596,23.4827,100.42824168,0
+XTR.US,D,20220516,000000,23.4197,23.4203,23.3958,23.3958,2139.121547784,0
+XTR.US,D,20220517,000000,23.5591,23.636,23.5492,23.636,341.456021712,0
+XTR.US,D,20220518,000000,23.1504,23.1504,23.1504,23.1504,1.0042824168,0
+XTR.US,D,20220519,000000,23.0754,23.0754,23.0754,23.0754,1.0042824168,0
+XTR.US,D,20220520,000000,22.9627,23.0364,22.9617,23.0364,1571.701982292,0
+XTR.US,D,20220523,000000,23.2006,23.2082,23.2006,23.2082,466.991323812,0
+XTR.US,D,20220524,000000,23.111,23.1303,23.111,23.1303,193.8265064424,0
+XTR.US,D,20220525,000000,23.2236,23.2236,23.2236,23.2236,43.1841439224,0
+XTR.US,D,20220526,000000,23.4691,23.4691,23.4691,23.4691,60.256945008,0
+XTR.US,D,20220527,000000,23.8174,23.8174,23.8174,23.8174,10.042824168,0
+XTR.US,D,20220531,000000,23.7484,23.7981,23.722,23.722,1965.3806896776,0
+XTR.US,D,20220601,000000,23.5719,23.5719,23.5719,23.5719,4.0171296672,0
+XTR.US,D,20220602,000000,23.8743,23.8743,23.8743,23.8743,51.2184032568,0
+XTR.US,D,20220603,000000,23.5691,23.5691,23.5607,23.5607,110.471065848,0
+XTR.US,D,20220606,000000,23.592,23.592,23.592,23.592,4.0171296672,0
+XTR.US,D,20220607,000000,23.7555,23.7555,23.7555,23.7555,1.0042824168,0
+XTR.US,D,20220608,000000,23.5145,23.5145,23.5145,23.5145,51.2184032568,0
+XTR.US,D,20220609,000000,23.1446,23.1446,23.1446,23.1446,10.042824168,0
+XTR.US,D,20220610,000000,22.8011,22.8011,22.8011,22.8011,10.042824168,0
+XTR.US,D,20220613,000000,22.6512,22.6512,22.6512,22.6512,46.1969911728,0
+XTR.US,D,20220614,000000,22.653,22.653,22.653,22.653,1.0042824168,0
+XTR.US,D,20220615,000000,22.6382,22.6382,22.6382,22.6382,8.0342593344,0
+XTR.US,D,20220616,000000,22.5932,22.6131,22.5932,22.6131,102.4368065136,0
+XTR.US,D,20220617,000000,22.6231,22.7043,22.6231,22.7043,1807.70835024,0
+XTR.US,D,20220621,000000,23.1002,23.1002,23.1002,23.1002,4.0171296672,0
+XTR.US,D,20220622,000000,23.3002,23.3002,23.0998,23.0998,101.4325240968,0
+XTR.US,D,20220623,000000,23.0115,23.2384,23.0115,23.2384,106.4539361808,0
+XTR.US,D,20220624,000000,23.6388,23.8249,23.6388,23.8249,411.755790888,0
+XTR.US,D,20220627,000000,23.7485,23.7485,23.7485,23.7485,2.0085648336,0
+XTR.US,D,20220628,000000,23.3513,23.3513,23.3513,23.3513,10.042824168,0
+XTR.US,D,20220629,000000,23.3039,23.3039,23.3039,23.3039,1,0
+XTR.US,D,20220630,000000,23.1109,23.1109,23.1109,23.1109,1,0
+XTR.US,D,20220701,000000,23.3304,23.3304,23.3304,23.3304,1,0
+XTR.US,D,20220705,000000,23.3514,23.3514,23.3514,23.3514,4,0
+XTR.US,D,20220706,000000,23.4255,23.4255,23.4255,23.4255,11,0
+XTR.US,D,20220707,000000,23.7575,23.7575,23.7575,23.7575,1,0
+XTR.US,D,20220708,000000,23.7434,23.7434,23.7434,23.7434,1,0
+XTR.US,D,20220711,000000,23.44,23.4583,23.44,23.4583,216,0
+XTR.US,D,20220712,000000,23.2731,23.2731,23.2731,23.2731,42,0
+XTR.US,D,20220713,000000,23.1781,23.1781,23.1781,23.1781,1,0
+XTR.US,D,20220714,000000,23.1036,23.1036,23.1036,23.1036,19,0
+XTR.US,D,20220715,000000,23.4585,23.4585,23.4585,23.4585,1,0
+XTR.US,D,20220718,000000,23.2897,23.2897,23.2897,23.2897,11,0
+XTR.US,D,20220719,000000,23.8982,23.8982,23.8982,23.8982,38,0
+XTR.US,D,20220720,000000,24.0321,24.0321,24.0321,24.0321,1,0
+XTR.US,D,20220721,000000,24.2368,24.2368,24.2368,24.2368,1,0
+XTR.US,D,20220722,000000,24.0052,24.0052,24.0052,24.0052,1,0
+XTR.US,D,20220725,000000,24.0381,24.0381,24.0381,24.0381,1,0
+XTR.US,D,20220726,000000,23.78,23.794,23.78,23.794,638,0
+XTR.US,D,20220727,000000,24.03,24.3912,24.03,24.3912,334,0
+XTR.US,D,20220728,000000,24.54,24.6519,24.54,24.6519,502,0
+XTR.US,D,20220729,000000,24.969,25.0055,24.969,25.0055,394,0
+XTR.US,D,20220801,000000,24.8,25.07,24.8,24.9313,570,0
+XTR.US,D,20220802,000000,24.8,24.8,24.7826,24.7826,506,0
+XTR.US,D,20220803,000000,25.1705,25.1705,25.1705,25.1705,173,0
+XTR.US,D,20220804,000000,25.1,25.1092,25.09,25.1092,367,0
+XTR.US,D,20220805,000000,25.01,25.0802,25.01,25.0802,287,0
+XTR.US,D,20220808,000000,25.15,25.25,25.0582,25.0582,485,0
+XTR.US,D,20220809,000000,24.9397,24.9397,24.9397,24.9397,297,0
+XTR.US,D,20220810,000000,25.391,25.4551,25.38,25.4551,6949,0
+XTR.US,D,20220811,000000,25.585,25.585,25.4639,25.4639,512,0
+XTR.US,D,20220812,000000,25.65,25.8818,25.65,25.8818,339,0
+XTR.US,D,20220815,000000,25.86,25.9982,25.86,25.9982,2198,0
+XTR.US,D,20220816,000000,25.94,26.0561,25.94,26.0561,275,0
+XTR.US,D,20220817,000000,25.867,25.867,25.86,25.867,377,0
+XTR.US,D,20220818,000000,25.9157,25.9157,25.9157,25.9157,234,0
+XTR.US,D,20220819,000000,25.6054,25.6054,25.6054,25.6054,245,0
+XTR.US,D,20220822,000000,25.22,25.22,25.0569,25.0569,986,0
+XTR.US,D,20220823,000000,25.1299,25.1299,25.0166,25.0166,301,0
+XTR.US,D,20220824,000000,25.1,25.1,25.0835,25.0835,192,0
+XTR.US,D,20220825,000000,25.26,25.3979,25.26,25.3979,224,0
+XTR.US,D,20220826,000000,24.69,25.3399,24.605,24.605,827,0
+XTR.US,D,20220829,000000,24.4386,24.4386,24.4386,24.4386,332,0
+XTR.US,D,20220830,000000,24.1199,24.1199,24.1199,24.1199,155,0
+XTR.US,D,20220831,000000,24.151,24.151,23.9975,23.9975,296,0
+XTR.US,D,20220901,000000,23.9954,23.9954,23.9954,23.9954,248,0
+XTR.US,D,20220902,000000,23.7431,23.7431,23.7431,23.7431,126,0
+XTR.US,D,20220906,000000,23.6494,23.6494,23.6494,23.6494,255,0
+XTR.US,D,20220907,000000,23.85,24.0968,23.8,24.0968,644,0
+XTR.US,D,20220908,000000,24.2408,24.2408,24.2408,24.2408,61,0
+XTR.US,D,20220909,000000,24.6433,24.6433,24.6433,24.6433,180,0
+XTR.US,D,20220912,000000,24.8545,24.8545,24.8545,24.8545,175,0
+XTR.US,D,20220913,000000,23.85,23.85,23.8295,23.8295,67,0
+XTR.US,D,20220914,000000,23.8803,23.8803,23.8803,23.8803,66,0
+XTR.US,D,20220915,000000,23.94,23.94,23.6413,23.6413,2196,0
+XTR.US,D,20220916,000000,23.13,23.4123,23.13,23.4123,221,0
+XTR.US,D,20220919,000000,23.471,23.5111,23.461,23.5111,1512,0
+XTR.US,D,20220920,000000,23.3146,23.3146,23.3146,23.3146,101,0
+XTR.US,D,20220921,000000,23.0398,23.0398,23.0398,23.0398,110,0
+XTR.US,D,20220922,000000,22.8549,22.8549,22.8549,22.8549,47,0
+XTR.US,D,20220923,000000,22.5452,22.5452,22.5452,22.5452,52,0
+XTR.US,D,20220926,000000,22.4493,22.4493,22.4493,22.4493,39,0
+XTR.US,D,20220927,000000,22.4074,22.4074,22.4074,22.4074,30,0
+XTR.US,D,20220928,000000,22.7146,22.7146,22.7146,22.7146,40,0
+XTR.US,D,20220929,000000,22.3507,22.3507,22.3507,22.3507,34,0
+XTR.US,D,20220930,000000,22.1243,22.1243,22.1243,22.1243,70,0
+XTR.US,D,20221003,000000,22.205,22.4516,22.2,22.4516,2052,0
+XTR.US,D,20221004,000000,22.9598,22.9598,22.9598,22.9598,96,0
+XTR.US,D,20221005,000000,22.9291,22.9291,22.9291,22.9291,40,0
+XTR.US,D,20221006,000000,22.7799,22.7799,22.7799,22.7799,35,0
+XTR.US,D,20221007,000000,22.3012,22.3012,22.3012,22.3012,49,0
+XTR.US,D,20221010,000000,22.2044,22.2044,22.2044,22.2044,55,0
+XTR.US,D,20221011,000000,22.0985,22.0985,22.0985,22.0985,85,0
+XTR.US,D,20221012,000000,22.1235,22.14,22.0561,22.0561,313,0
+XTR.US,D,20221013,000000,22.41,22.4331,22.41,22.4331,835,0
+XTR.US,D,20221014,000000,22.0464,22.0464,22.0464,22.0464,26,0
+XTR.US,D,20221017,000000,22.4114,22.4114,22.4114,22.4114,37,0
+XTR.US,D,20221018,000000,22.73,22.73,22.5651,22.5651,942,0
+XTR.US,D,20221019,000000,22.42,22.4603,22.42,22.4603,124,0
+XTR.US,D,20221020,000000,22.3353,22.3353,22.3353,22.3353,34,0
+XTR.US,D,20221021,000000,22.7207,22.7207,22.7207,22.7207,16,0
+XTR.US,D,20221024,000000,22.9132,22.9132,22.9132,22.9132,15,0
+XTR.US,D,20221025,000000,23.2045,23.2045,23.2045,23.2045,31,0
+XTR.US,D,20221026,000000,23.0576,23.0576,23.0576,23.0576,34,0
+XTR.US,D,20221027,000000,22.9058,22.9058,22.9058,22.9058,26,0
+XTR.US,D,20221028,000000,23.3895,23.3895,23.3895,23.3895,32,0
+XTR.US,D,20221031,000000,23.2268,23.2268,23.2268,23.2268,22,0
+XTR.US,D,20221101,000000,23.1412,23.1412,23.1412,23.1412,36,0
+XTR.US,D,20221102,000000,22.6496,22.6496,22.6496,22.6496,11,0
+XTR.US,D,20221103,000000,22.4128,22.4128,22.4128,22.4128,21,0
+XTR.US,D,20221104,000000,22.4,22.6253,22.4,22.6253,208,0
+XTR.US,D,20221107,000000,22.66,22.8151,22.66,22.8151,199,0
+XTR.US,D,20221108,000000,22.952,22.952,22.952,22.952,43,0
+XTR.US,D,20221109,000000,22.5438,22.5438,22.5438,22.5438,26,0
+XTR.US,D,20221110,000000,23.6254,23.6254,23.6254,23.6254,82,0
+XTR.US,D,20221111,000000,23.8387,23.8387,23.8387,23.8387,35,0
+XTR.US,D,20221114,000000,23.6516,23.6516,23.6516,23.6516,16,0
+XTR.US,D,20221115,000000,23.82,23.82,23.82,23.82,44,0
+XTR.US,D,20221116,000000,23.7,23.7,23.6661,23.6661,130,0
+XTR.US,D,20221117,000000,23.4,23.5315,23.4,23.5315,199,0
+XTR.US,D,20221118,000000,23.6395,23.6395,23.6395,23.6395,14,0
+XTR.US,D,20221121,000000,23.582,23.582,23.582,23.582,17,0
+XTR.US,D,20221122,000000,23.876,23.876,23.876,23.876,21,0
+XTR.US,D,20221123,000000,23.9983,23.9983,23.9983,23.9983,20,0
+XTR.US,D,20221125,000000,24.0151,24.0151,24.0151,24.0151,21,0
+XTR.US,D,20221128,000000,23.6469,23.6469,23.6469,23.6469,12,0
+XTR.US,D,20221129,000000,23.6081,23.6081,23.6081,23.6081,14,0
+XTR.US,D,20221130,000000,24.2892,24.2892,24.2892,24.2892,5,0
+XTR.US,D,20221201,000000,24.332,24.332,24.332,24.332,40,0
+XTR.US,D,20221202,000000,24.2848,24.2848,24.2848,24.2848,7,0
+XTR.US,D,20221205,000000,23.86,23.87,23.8416,23.8628,4269,0
+XTR.US,D,20221206,000000,23.63,23.63,23.5131,23.5131,1016,0
+XTR.US,D,20221207,000000,23.4758,23.4758,23.4758,23.4758,32,0
+XTR.US,D,20221208,000000,23.6326,23.6326,23.6326,23.6326,14,0
+XTR.US,D,20221209,000000,23.4813,23.4813,23.4813,23.4813,17,0
+XTR.US,D,20221212,000000,23.71,23.7746,23.71,23.7746,2794,0
+XTR.US,D,20221213,000000,24.4464,24.4464,23.95,23.9903,257,0
+XTR.US,D,20221214,000000,23.85,23.8649,23.85,23.8649,119,0
+XTR.US,D,20221215,000000,23.25,23.25,23.231,23.2365,228,0
+XTR.US,D,20221216,000000,22.9688,22.9688,22.9688,22.9688,16,0
+XTR.US,D,20221219,000000,22.7707,22.7707,22.7707,22.7707,34,0
+XTR.US,D,20221220,000000,22.7582,22.7582,22.7582,22.7582,15,0
+XTR.US,D,20221221,000000,23.0041,23.0041,23.0041,23.0041,26,0
+XTR.US,D,20221222,000000,22.63,22.7426,22.62,22.7426,1402,0
+XTR.US,D,20221223,000000,22.8454,22.8454,22.8454,22.8454,4,0
+XTR.US,D,20221227,000000,22.7684,22.7684,22.7684,22.7684,34,0
+XTR.US,D,20221228,000000,22.5448,22.5448,22.5448,22.5448,6,0
+XTR.US,D,20221229,000000,22.7132,22.7132,22.7132,22.7132,6,0
+XTR.US,D,20221230,000000,22.535,22.6329,22.535,22.6329,1480,0
+XTR.US,D,20230103,000000,22.5684,22.5684,22.5684,22.5684,16,0
+XTR.US,D,20230104,000000,22.6715,22.6715,22.6715,22.6715,10,0
+XTR.US,D,20230105,000000,22.4607,22.4607,22.4607,22.4607,13,0
+XTR.US,D,20230106,000000,22.8922,22.8922,22.8922,22.8922,28,0
+XTR.US,D,20230109,000000,22.8956,22.8956,22.8956,22.8956,22,0
+XTR.US,D,20230110,000000,23.0079,23.0079,23.0079,23.0079,16,0
+XTR.US,D,20230111,000000,23.2738,23.2738,23.2738,23.2738,12,0
+XTR.US,D,20230112,000000,23.3406,23.3406,23.3406,23.3406,20,0
+XTR.US,D,20230113,000000,23.27,23.4315,23.25,23.4315,871,0
+XTR.US,D,20230117,000000,23.3786,23.3786,23.3786,23.3786,6,0
+XTR.US,D,20230118,000000,23.0445,23.0445,23.0445,23.0445,7,0
+XTR.US,D,20230119,000000,22.8955,22.8955,22.8955,22.8955,481,0
+XTR.US,D,20230120,000000,22.87,23.278,22.82,23.278,5134,0
+XTR.US,D,20230123,000000,23.5407,23.5407,23.5407,23.5407,41,0
+XTR.US,D,20230124,000000,23.49,23.5169,23.48,23.5169,5722,0
+XTR.US,D,20230125,000000,23.4917,23.4917,23.4917,23.4917,20,0
+XTR.US,D,20230126,000000,23.7386,23.7386,23.7386,23.7386,17,0
+XTR.US,D,20230127,000000,23.75,23.8138,23.75,23.8138,120,0
+XTR.US,D,20230130,000000,23.5082,23.5082,23.5082,23.5082,82,0
+XTR.US,D,20230131,000000,23.8208,23.8208,23.8208,23.8208,15,0
+XTR.US,D,20230201,000000,24.0721,24.0721,24.0721,24.0721,18,0
+XTR.US,D,20230202,000000,24.4174,24.4174,24.4174,24.4174,17,0
+XTR.US,D,20230203,000000,24.1996,24.1996,24.1996,24.1996,54,0
+XTR.US,D,20230206,000000,24.0367,24.0367,24.0367,24.0367,8,0
+XTR.US,D,20230207,000000,24.352,24.352,24.352,24.352,14,0
+XTR.US,D,20230208,000000,24.0753,24.0753,24.0753,24.0753,13,0
+XTR.US,D,20230209,000000,23.8802,23.8802,23.8802,23.8802,13,0
+XTR.US,D,20230210,000000,23.9292,23.9292,23.9292,23.9292,4,0
+XTR.US,D,20230213,000000,24.1708,24.1708,24.1708,24.1708,14,0
+XTR.US,D,20230214,000000,23.75,24.2122,23.75,24.2122,24,0
+XTR.US,D,20230215,000000,24.2228,24.2228,24.2228,24.2228,19,0
+XTR.US,D,20230216,000000,23.9363,23.9363,23.9363,23.9363,3,0
+XTR.US,D,20230217,000000,23.8595,23.8595,23.8595,23.8595,3,0
+XTR.US,D,20230221,000000,23.3969,23.3969,23.3969,23.3969,4,0
+XTR.US,D,20230222,000000,23.3442,23.3442,23.3442,23.3442,6,0
+XTR.US,D,20230223,000000,23.4809,23.4809,23.4809,23.4809,8,0
+XTR.US,D,20230224,000000,23.218,23.218,23.218,23.218,20,0
+XTR.US,D,20230227,000000,23.32,23.32,23.2918,23.2918,1371,0
+XTR.US,D,20230228,000000,23.2685,23.2685,23.2685,23.2685,10,0
+XTR.US,D,20230301,000000,23.19,23.2,23.1398,23.1398,1356,0
+XTR.US,D,20230302,000000,23.2846,23.2846,23.2846,23.2846,12,0
+XTR.US,D,20230303,000000,23.6623,23.6623,23.6623,23.6623,42,0
+XTR.US,D,20230306,000000,23.683,23.683,23.683,23.683,28,0
+XTR.US,D,20230307,000000,23.3267,23.3267,23.3267,23.3267,4,0
+XTR.US,D,20230308,000000,23.354,23.354,23.354,23.354,53,0
+XTR.US,D,20230309,000000,23.44,23.44,22.9428,22.9428,210,0
+XTR.US,D,20230310,000000,22.5893,22.5893,22.5893,22.5893,1,0
+XTR.US,D,20230313,000000,22.8,22.8,22.5651,22.5651,259,0
+XTR.US,D,20230314,000000,22.916,22.916,22.916,22.916,8,0
+XTR.US,D,20230315,000000,22.72,22.72,22.72,22.72,10,0
+XTR.US,D,20230316,000000,23.18,23.18,23.18,23.18,18,0
+XTR.US,D,20230317,000000,22.9621,22.9621,22.9621,22.9621,58,0
+XTR.US,D,20230320,000000,23.0809,23.0809,23.0809,23.0809,10,0
+XTR.US,D,20230321,000000,23.3089,23.3089,23.3089,23.3089,9,0
+XTR.US,D,20230322,000000,23.29,23.29,23.0158,23.0158,210,0
+XTR.US,D,20230323,000000,23.0579,23.0579,23.0579,23.0579,5,0
+XTR.US,D,20230324,000000,23.1116,23.1116,23.1116,23.1116,13,0
+XTR.US,D,20230327,000000,23.16,23.16,23.1505,23.1505,406,0
+XTR.US,D,20230328,000000,23.0907,23.0907,23.0907,23.0907,14,0
+XTR.US,D,20230329,000000,23.33,23.41,23.3,23.375,1804,0
+XTR.US,D,20230330,000000,23.529,23.529,23.5009,23.5009,124,0
+XTR.US,D,20230331,000000,23.8102,23.8102,23.8102,23.8102,5,0
+XTR.US,D,20230403,000000,23.8983,23.8983,23.8983,23.8983,15,0
+XTR.US,D,20230404,000000,23.7565,23.7565,23.7565,23.7565,9,0
+XTR.US,D,20230405,000000,23.7123,23.7123,23.7123,23.7123,14,0
+XTR.US,D,20230406,000000,23.7764,23.7764,23.7764,23.7764,122,0
+XTR.US,D,20230410,000000,23.7792,23.7792,23.7792,23.7792,8,0
+XTR.US,D,20230411,000000,23.7915,23.7915,23.7915,23.7915,7,0
+XTR.US,D,20230412,000000,23.6922,23.6922,23.6922,23.6922,7,0
+XTR.US,D,20230413,000000,23.9973,23.9973,23.9973,23.9973,22,0
+XTR.US,D,20230414,000000,23.9448,23.9448,23.9448,23.9448,13,0
+XTR.US,D,20230417,000000,24.0102,24.0102,24.0102,24.0102,11,0
+XTR.US,D,20230418,000000,24.0479,24.0479,24.0479,24.0479,8,0
+XTR.US,D,20230419,000000,24.0293,24.0293,24.0293,24.0293,6,0
+XTR.US,D,20230420,000000,23.8974,23.8974,23.8974,23.8974,14,0
+XTR.US,D,20230421,000000,23.9233,23.9233,23.9233,23.9233,8,0
+XTR.US,D,20230424,000000,23.9288,23.9288,23.9288,23.9288,8,0
+XTR.US,D,20230425,000000,23.5967,23.5967,23.5967,23.5967,6,0
+XTR.US,D,20230426,000000,23.5655,23.5655,23.5024,23.5024,104,0
+XTR.US,D,20230427,000000,23.9147,23.9147,23.9147,23.9147,37,0
+XTR.US,D,20230428,000000,24.0975,24.0975,24.0975,24.0975,5,0
+XTR.US,D,20230501,000000,24.1057,24.1057,24.1057,24.1057,14,0
+XTR.US,D,20230502,000000,23.8391,23.8391,23.8391,23.8391,6,0
+XTR.US,D,20230503,000000,23.6653,23.6653,23.6653,23.6653,10,0
+XTR.US,D,20230504,000000,23.58,23.58,23.5146,23.5146,654,0
+XTR.US,D,20230505,000000,23.9141,23.9141,23.9141,23.9141,12,0
+XTR.US,D,20230508,000000,23.931,23.931,23.931,23.931,23,0
+XTR.US,D,20230509,000000,23.8293,23.8293,23.8293,23.8293,6,0
+XTR.US,D,20230510,000000,23.9184,23.9184,23.9184,23.9184,2,0
+XTR.US,D,20230511,000000,23.8859,23.8859,23.8859,23.8859,6,0
+XTR.US,D,20230512,000000,23.8492,23.8492,23.8492,23.8492,4,0
+XTR.US,D,20230515,000000,23.9067,23.9067,23.9067,23.9067,10,0
+XTR.US,D,20230516,000000,23.78,23.78,23.78,23.78,4,0
+XTR.US,D,20230517,000000,24.0265,24.0265,24.0265,24.0265,1,0
+XTR.US,D,20230518,000000,24.15,24.2792,24.15,24.2792,103,0
+XTR.US,D,20230519,000000,24.2553,24.2553,24.2553,24.2553,5,0
+XTR.US,D,20230522,000000,24.2449,24.2449,24.2449,24.2449,8,0
+XTR.US,D,20230523,000000,23.9925,23.9925,23.9925,23.9925,36,0
+XTR.US,D,20230524,000000,23.8099,23.8099,23.8099,23.8099,2,0
+XTR.US,D,20230525,000000,24.0171,24.0171,24.0171,24.0171,3,0
+XTR.US,D,20230526,000000,24.3348,24.3348,24.3348,24.3348,9,0
+XTR.US,D,20230530,000000,24.3047,24.3047,24.3047,24.3047,22,0
+XTR.US,D,20230531,000000,24.15,24.1889,24.15,24.1889,111,0
+XTR.US,D,20230601,000000,24.3987,24.3987,24.3987,24.3987,21,0
+XTR.US,D,20230602,000000,24.7732,24.7732,24.7732,24.7732,11,0
+XTR.US,D,20230605,000000,24.7175,24.7175,24.7175,24.7175,19,0
+XTR.US,D,20230606,000000,24.7797,24.7797,24.7797,24.7797,14,0
+XTR.US,D,20230607,000000,24.6744,24.6744,24.6744,24.6744,6,0
+XTR.US,D,20230608,000000,24.8377,24.8377,24.8377,24.8377,27,0
+XTR.US,D,20230609,000000,24.8807,24.8807,24.8807,24.8807,13,0
+XTR.US,D,20230612,000000,25.0729,25.0729,25.0729,25.0729,26,0
+XTR.US,D,20230613,000000,25.2534,25.2534,25.2534,25.2534,67,0
+XTR.US,D,20230614,000000,25.2501,25.2501,25.2501,25.2501,10,0
+XTR.US,D,20230615,000000,25.5942,25.5942,25.5942,25.5942,45,0
+XTR.US,D,20230616,000000,25.5379,25.5379,25.5379,25.5379,22,0
+XTR.US,D,20230620,000000,25.4105,25.4105,25.4105,25.4105,40,0
+XTR.US,D,20230621,000000,25.2773,25.2773,25.2773,25.2773,7,0
+XTR.US,D,20230622,000000,25.3344,25.3344,25.3344,25.3344,28,0
+XTR.US,D,20230623,000000,25.1871,25.1871,25.1871,25.1871,38,0
+XTR.US,D,20230626,000000,25.0869,25.0869,25.0869,25.0869,12,0
+XTR.US,D,20230627,000000,25.3145,25.3145,25.3145,25.3145,18,0
+XTR.US,D,20230628,000000,25.2704,25.2704,25.2704,25.2704,5,0
+XTR.US,D,20230629,000000,25.2966,25.2966,25.2966,25.2966,8,0
+XTR.US,D,20230630,000000,25.6143,25.6143,25.6143,25.6143,16,0
+XTR.US,D,20230703,000000,25.6114,25.6114,25.6114,25.6114,15,0
+XTR.US,D,20230705,000000,25.58,25.58,25.58,25.58,32,0
+XTR.US,D,20230706,000000,25.4041,25.4041,25.4041,25.4041,51,0
+XTR.US,D,20230707,000000,25.3365,25.3365,25.3365,25.3365,7,0
+XTR.US,D,20230710,000000,25.24,25.3562,25.24,25.3562,910,0
+XTR.US,D,20230711,000000,25.534,25.534,25.534,25.534,22,0
+XTR.US,D,20230712,000000,25.6971,25.6971,25.6971,25.6971,39,0
+XTR.US,D,20230713,000000,25.76,25.906,25.76,25.906,139,0
+XTR.US,D,20230714,000000,25.867,25.867,25.867,25.867,18,0
+XTR.US,D,20230717,000000,25.9881,25.9881,25.9881,25.9881,8,0
+XTR.US,D,20230718,000000,26.05,26.1604,26.05,26.1604,115,0
+XTR.US,D,20230719,000000,26.2201,26.2201,26.2201,26.2201,23,0
+XTR.US,D,20230720,000000,26.1928,26.1928,26.0444,26.0444,1029,0
+XTR.US,D,20230721,000000,26.0605,26.0605,26.0605,26.0605,12,0
+XTR.US,D,20230724,000000,26.1407,26.1407,26.1407,26.1407,8,0
+XTR.US,D,20230725,000000,26.2293,26.2293,26.2293,26.2293,11,0
+XTR.US,D,20230726,000000,26.1861,26.1861,26.1861,26.1861,12,0
+XTR.US,D,20230727,000000,26.0545,26.0545,26.0545,26.0545,29,0
+XTR.US,D,20230728,000000,26.2964,26.2964,26.2964,26.2964,31,0
+XTR.US,D,20230731,000000,26.2974,26.2974,26.2974,26.2974,8,0
+XTR.US,D,20230801,000000,26.2679,26.2679,26.2679,26.2679,14,0
+XTR.US,D,20230802,000000,25.9302,25.9302,25.9302,25.9302,41,0
+XTR.US,D,20230803,000000,25.86,25.8753,25.8297,25.8753,393,0
+XTR.US,D,20230804,000000,25.7247,25.7247,25.7247,25.7247,13,0
+XTR.US,D,20230807,000000,25.9408,25.9408,25.9408,25.9408,9,0
+XTR.US,D,20230808,000000,25.8388,25.8388,25.8388,25.8388,10,0
+XTR.US,D,20230809,000000,25.6641,25.6641,25.6641,25.6641,23,0
+XTR.US,D,20230810,000000,25.669,25.669,25.669,25.669,29,0
+XTR.US,D,20230811,000000,25.6208,25.6208,25.6208,25.6208,2,0
+XTR.US,D,20230814,000000,25.7458,25.7458,25.7458,25.7458,10,0
+XTR.US,D,20230815,000000,25.4999,25.4999,25.4999,25.4999,24,0
+XTR.US,D,20230816,000000,25.3199,25.3199,25.3199,25.3199,7,0
+XTR.US,D,20230817,000000,25.1542,25.1542,25.1542,25.1542,1,0
+XTR.US,D,20230818,000000,25.1072,25.1072,25.1072,25.1072,10,0
+XTR.US,D,20230821,000000,25.2824,25.2824,25.2824,25.2824,18,0
+XTR.US,D,20230822,000000,25.2,25.2084,25.2,25.2084,170,0
+XTR.US,D,20230823,000000,25.4514,25.4514,25.4514,25.4514,53,0
+XTR.US,D,20230824,000000,25.1598,25.1598,25.1598,25.1598,11,0
+XTR.US,D,20230825,000000,25.27,25.3019,25.27,25.3019,1955,0
+XTR.US,D,20230828,000000,25.4532,25.4532,25.4532,25.4532,7,0
+XTR.US,D,20230829,000000,25.8055,25.8055,25.8055,25.8055,1,0
+XTR.US,D,20230830,000000,25.904,25.904,25.904,25.904,15,0
+XTR.US,D,20230831,000000,25.9001,25.9001,25.9001,25.9001,32,0
+XTR.US,D,20230901,000000,25.9218,25.9218,25.9218,25.9218,2,0
+XTR.US,D,20230905,000000,25.8272,25.8272,25.8272,25.8272,17,0
+XTR.US,D,20230906,000000,25.52,25.6301,25.52,25.6301,119,0
+XTR.US,D,20230907,000000,25.5602,25.5602,25.5602,25.5602,4,0
+XTR.US,D,20230908,000000,25.5813,25.5813,25.5813,25.5813,3,0
+XTR.US,D,20230911,000000,25.7515,25.7515,25.7515,25.7515,20,0
+XTR.US,D,20230912,000000,25.6257,25.6257,25.6257,25.6257,8,0
+XTR.US,D,20230913,000000,25.6554,25.6554,25.6554,25.6554,150,0
+XTR.US,D,20230914,000000,25.8721,25.8721,25.8721,25.8721,8,0
+XTR.US,D,20230915,000000,25.574,25.574,25.574,25.574,11,0
+XTR.US,D,20230918,000000,25.5732,25.5732,25.5732,25.5732,4,0
+XTR.US,D,20230919,000000,25.533,25.533,25.533,25.533,10,0
+XTR.US,D,20230920,000000,25.38,25.38,25.3343,25.3343,241,0
+XTR.US,D,20230921,000000,24.9825,24.9825,24.9825,24.9825,4,0
+XTR.US,D,20230922,000000,24.9243,24.9243,24.9243,24.9243,22,0
+XTR.US,D,20230925,000000,24.9886,24.9886,24.9886,24.9886,23,0
+XTR.US,D,20230926,000000,24.7311,24.7311,24.7311,24.7311,2,0
+XTR.US,D,20230927,000000,24.7091,24.7091,24.7091,24.7091,12,0
+XTR.US,D,20230928,000000,24.8192,24.8192,24.8192,24.8192,2,0
+XTR.US,D,20230929,000000,24.7555,24.7555,24.7555,24.7555,22,0
+XTR.US,D,20231002,000000,24.7409,24.7409,24.7409,24.7409,14,0
+XTR.US,D,20231003,000000,24.5004,24.5004,24.5004,24.5004,161,0
+XTR.US,D,20231004,000000,24.65,24.65,24.65,24.65,3,0
+XTR.US,D,20231005,000000,24.6155,24.6155,24.6155,24.6155,6,0
+XTR.US,D,20231006,000000,24.8571,24.8571,24.8571,24.8571,93,0
+XTR.US,D,20231009,000000,24.9734,24.9734,24.9734,24.9734,25,0
+XTR.US,D,20231010,000000,25.0841,25.0841,25.0841,25.0841,3,0
+XTR.US,D,20231011,000000,25.1664,25.1664,25.1664,25.1664,48,0
+XTR.US,D,20231012,000000,25.031,25.031,25.031,25.031,36,0
+XTR.US,D,20231013,000000,24.9506,24.9506,24.9506,24.9506,6,0
+XTR.US,D,20231016,000000,25.1841,25.1841,25.1841,25.1841,35,0
+XTR.US,D,20231017,000000,25.1503,25.1503,25.1503,25.1503,1,0
+XTR.US,D,20231018,000000,24.8844,24.8844,24.8844,24.8844,26,0
+XTR.US,D,20231019,000000,24.738,24.738,24.738,24.738,9,0
+XTR.US,D,20231020,000000,24.4802,24.4802,24.4802,24.4802,1,0
+XTR.US,D,20231023,000000,24.4093,24.4093,24.4093,24.4093,1,0
+XTR.US,D,20231024,000000,24.5342,24.5342,24.5342,24.5342,6,0
+XTR.US,D,20231025,000000,24.261,24.261,24.261,24.261,6,0
+XTR.US,D,20231026,000000,24.0496,24.0496,24.0496,24.0496,4,0
+XTR.US,D,20231027,000000,23.9458,23.9458,23.9458,23.9458,6,0
+XTR.US,D,20231030,000000,24.1,24.1074,24.1,24.1074,613,0
+XTR.US,D,20231031,000000,24.2185,24.2185,24.2185,24.2185,2,0
+XTR.US,D,20231101,000000,24.46,24.46,24.4047,24.4047,123,0
+XTR.US,D,20231102,000000,24.8033,24.8033,24.8033,24.8033,126,0
+XTR.US,D,20231103,000000,25.018,25.018,25.018,25.018,2,0
+XTR.US,D,20231106,000000,25.0221,25.0221,25.0221,25.0221,5,0
+XTR.US,D,20231107,000000,25.0914,25.0914,25.0914,25.0914,1,0
+XTR.US,D,20231108,000000,25.1257,25.1257,25.1257,25.1257,1,0
+XTR.US,D,20231109,000000,24.932,24.932,24.932,24.932,4,0
+XTR.US,D,20231110,000000,25.3003,25.3003,25.3003,25.3003,5,0
+XTR.US,D,20231113,000000,25.2801,25.2801,25.2801,25.2801,1,0
+XTR.US,D,20231114,000000,25.7429,25.7429,25.7429,25.7429,8,0
+XTR.US,D,20231115,000000,25.7991,25.7991,25.7991,25.7991,3,0
+XTR.US,D,20231116,000000,25.8245,25.8245,25.8245,25.8245,2,0
+XTR.US,D,20231117,000000,25.88,25.88,25.8656,25.8656,106,0
+XTR.US,D,20231120,000000,26.0509,26.0509,26.0509,26.0509,9,0
+XTR.US,D,20231121,000000,26.0021,26.0021,26.0021,26.0021,7,0
+XTR.US,D,20231122,000000,26.1118,26.1118,26.1118,26.1118,6,0
+XTR.US,D,20231124,000000,26.1011,26.1011,26.1011,26.1011,62,0
+XTR.US,D,20231127,000000,26.0714,26.0714,26.0714,26.0714,59,0
+XTR.US,D,20231128,000000,26.1112,26.1112,26.1112,26.1112,506,0
+XTR.US,D,20231129,000000,26.0701,26.0701,26.0701,26.0701,9,0
+XTR.US,D,20231130,000000,26.1758,26.1758,26.1758,26.1758,2,0
+XTR.US,D,20231201,000000,26.39,26.39,26.29,26.3302,914,0
+XTR.US,D,20231204,000000,26.1901,26.1901,26.1901,26.1901,4,0
+XTR.US,D,20231205,000000,26.1636,26.1636,26.1636,26.1636,126,0
+XTR.US,D,20231206,000000,26.0609,26.0609,26.0609,26.0609,2,0
+XTR.US,D,20231207,000000,26.2801,26.2801,26.2801,26.2801,2,0
+XTR.US,D,20231208,000000,26.33,26.3912,26.33,26.3912,504,0
+XTR.US,D,20231211,000000,26.4871,26.4871,26.4871,26.4871,30,0
+XTR.US,D,20231212,000000,26.6046,26.6046,26.6046,26.6046,4,0
+XTR.US,D,20231213,000000,26.63,26.9478,26.63,26.9478,195,0
+XTR.US,D,20231214,000000,26.98,27.0021,26.98,27.0021,203,0
+XTR.US,D,20231215,000000,27.11,27.13,27.0672,27.0897,12075,0
+XTR.US,D,20231218,000000,27.1794,27.1794,27.1794,27.1794,82,0
+XTR.US,D,20231219,000000,27.36,27.36,27.303,27.303,1748,0
+XTR.US,D,20231220,000000,27.29,27.29,26.9981,26.9981,408,0
+XTR.US,D,20231221,000000,27.2077,27.2077,27.2077,27.2077,7,0
+XTR.US,D,20231222,000000,27.26,27.37,27.2528,27.2528,1697,0
+XTR.US,D,20231226,000000,27.3507,27.3507,27.3507,27.3507,18,0
+XTR.US,D,20231227,000000,27.36,27.36,27.356,27.356,194,0
+XTR.US,D,20231228,000000,27.26,27.26,27.1934,27.1934,214,0
+XTR.US,D,20231229,000000,27.18,27.18,27.1181,27.1181,243,0
+XTR.US,D,20240102,000000,26.99,26.99,26.9619,26.9619,1145,0
+XTR.US,D,20240103,000000,26.7816,26.7816,26.7816,26.7816,26,0
+XTR.US,D,20240104,000000,26.7013,26.7013,26.7013,26.7013,41,0
+XTR.US,D,20240105,000000,26.7287,26.7287,26.7287,26.7287,4,0
+XTR.US,D,20240108,000000,27.0722,27.0722,27.0722,27.0722,80,0
+XTR.US,D,20240109,000000,27.1,27.1,27.0402,27.0402,220,0
+XTR.US,D,20240110,000000,27.0999,27.167,27.065,27.167,409,0
+XTR.US,D,20240111,000000,27.1627,27.1627,27.1627,27.1627,21,0
+XTR.US,D,20240112,000000,27.2,27.2,27.1701,27.1892,408,0
+XTR.US,D,20240116,000000,27.15,27.15,27.0766,27.0766,172,0
+XTR.US,D,20240117,000000,26.9622,26.9622,26.9622,26.9622,184,0
+XTR.US,D,20240118,000000,27.07,27.1771,27.07,27.1771,309,0
+XTR.US,D,20240119,000000,27.53,27.53,27.4933,27.4933,306,0
+XTR.US,D,20240122,000000,27.5624,27.5624,27.5624,27.5624,71,0
+XTR.US,D,20240123,000000,27.61,27.66,27.61,27.6353,1907,0
+XTR.US,D,20240124,000000,27.84,27.885,27.6673,27.6673,8402,0
+XTR.US,D,20240125,000000,27.78,27.81,27.78,27.7987,512,0
+XTR.US,D,20240126,000000,27.8,27.8001,27.7754,27.7754,410,0
+XTR.US,D,20240129,000000,27.809,28.18,27.7901,28.18,9078,0
+XTR.US,D,20240130,000000,28.02,28.02,27.9662,27.9662,163,0
+XTR.US,D,20240131,000000,27.7546,27.7546,27.5637,27.5637,363,0
+XTR.US,D,20240201,000000,27.8451,27.8451,27.8451,27.8451,1,0
+XTR.US,D,20240202,000000,28.18,28.2,28.17,28.1865,9703,0
+XTR.US,D,20240205,000000,28.0943,28.0943,28.0943,28.0943,44,0
+XTR.US,D,20240206,000000,28.1149,28.1149,28.1149,28.1149,27,0
+XTR.US,D,20240207,000000,28.3421,28.3421,28.3421,28.3421,9,0
+XTR.US,D,20240208,000000,28.3657,28.3657,28.3657,28.3657,8,0
+XTR.US,D,20240209,000000,28.56,28.56,28.5325,28.5325,489,0
+XTR.US,D,20240212,000000,28.5079,28.5079,28.5079,28.5079,36,0
+XTR.US,D,20240213,000000,28.128,28.128,28.128,28.128,9,0
+XTR.US,D,20240214,000000,28.387,28.387,28.387,28.387,7,0
+XTR.US,D,20240215,000000,28.5669,28.5669,28.5669,28.5669,2,0
+XTR.US,D,20240216,000000,28.431,28.431,28.431,28.431,16,0
+XTR.US,D,20240220,000000,28.2432,28.2432,28.2432,28.2432,21,0
+XTR.US,D,20240221,000000,28.17,28.3006,28.17,28.3006,257,0
+XTR.US,D,20240222,000000,28.735,28.9093,28.735,28.9093,229,0
+XTR.US,D,20240223,000000,28.934,28.934,28.934,28.934,70,0
+XTR.US,D,20240226,000000,28.8322,28.8322,28.8322,28.8322,71,0
+XTR.US,D,20240227,000000,28.83,28.8552,28.83,28.8552,156,0
+XTR.US,D,20240228,000000,28.82,28.82,28.7865,28.7865,175,0
+XTR.US,D,20240229,000000,28.96,28.9883,28.8403,28.9883,413,0
+XTR.US,D,20240301,000000,29.0599,29.1947,29.0599,29.1947,453,0
+XTR.US,D,20240304,000000,29.23,29.23,29.1554,29.1554,415,0
+XTR.US,D,20240305,000000,28.74,28.8557,28.74,28.8557,257,0
+XTR.US,D,20240306,000000,28.96,29.018,28.96,29.018,272,0
+XTR.US,D,20240307,000000,29.3185,29.3185,29.3185,29.3185,190,0
+XTR.US,D,20240308,000000,29.1362,29.1362,29.1362,29.1362,11,0
+XTR.US,D,20240311,000000,29.0785,29.0785,29.0785,29.0785,7,0
+XTR.US,D,20240312,000000,29.4252,29.4252,29.4252,29.4252,9,0
+XTR.US,D,20240313,000000,29.39,29.4128,29.3584,29.3584,2159,0
+XTR.US,D,20240314,000000,29.2645,29.2645,29.2645,29.2645,101,0
+XTR.US,D,20240315,000000,29.1019,29.1019,29.1019,29.1019,62,0
+XTR.US,D,20240318,000000,29.39,29.39,29.2651,29.2651,572,0
+XTR.US,D,20240319,000000,29.3967,29.3967,29.3967,29.3967,121,0
+XTR.US,D,20240320,000000,29.66,29.66,29.6104,29.6104,667,0
+XTR.US,D,20240321,000000,29.87,29.95,29.7725,29.7725,31174,0
+XTR.US,D,20240322,000000,29.7143,29.7143,29.7143,29.7143,74,0
+XTR.US,D,20240325,000000,29.6999,29.6999,29.6021,29.6021,186,0
+XTR.US,D,20240326,000000,29.6,29.6768,29.5,29.5,1597,0
+XTR.US,D,20240327,000000,29.66,29.7482,29.66,29.7482,547,0
+XTR.US,D,20240328,000000,29.71,29.84,29.71,29.8225,1193,0
+XTR.US,D,20240401,000000,29.88,29.88,29.7473,29.7473,7824,0
+XTR.US,D,20240402,000000,29.5,29.5471,29.4768,29.5471,3640,0
+XTR.US,D,20240403,000000,29.6,29.6,29.5678,29.5678,261,0
+XTR.US,D,20240404,000000,29.2715,29.2715,29.2715,29.2715,93,0
+XTR.US,D,20240405,000000,29.5668,29.5668,29.5668,29.5668,27,0
+XTR.US,D,20240408,000000,29.5255,29.5255,29.5255,29.5255,42,0
+XTR.US,D,20240409,000000,29.3998,29.532,29.37,29.532,7955,0
+XTR.US,D,20240410,000000,29.35,29.35,29.3264,29.3264,261,0
+XTR.US,D,20240411,000000,29.5476,29.5476,29.5476,29.5476,91,0
+XTR.US,D,20240412,000000,29.34,29.34,29.12,29.12,303,0
+XTR.US,D,20240415,000000,28.84,28.85,28.78,28.8,17958,0
+XTR.US,D,20240416,000000,28.73,28.7404,28.72,28.7404,44758,0
+XTR.US,D,20240417,000000,28.61,28.61,28.5942,28.5942,1759,0
+XTR.US,D,20240418,000000,28.5072,28.5072,28.5072,28.5072,1,0
+XTR.US,D,20240419,000000,28.291,28.291,28.291,28.291,1,0
+XTR.US,D,20240422,000000,28.4524,28.4524,28.4524,28.4524,19,0
+XTR.US,D,20240423,000000,28.7541,28.7541,28.7541,28.7541,4,0
+XTR.US,D,20240424,000000,28.7852,28.7852,28.7852,28.7852,12,0
+XTR.US,D,20240425,000000,28.647,28.647,28.647,28.647,13,0
+XTR.US,D,20240426,000000,28.917,28.917,28.917,28.917,12,0
+XTR.US,D,20240429,000000,28.9764,28.9764,28.9764,28.9764,18,0
+XTR.US,D,20240430,000000,28.6045,28.6045,28.6045,28.6045,6,0
+XTR.US,D,20240501,000000,28.4919,28.4919,28.4919,28.4919,10,0
+XTR.US,D,20240502,000000,28.6781,28.6781,28.6781,28.6781,3,0
+XTR.US,D,20240503,000000,29.0456,29.0456,29.0456,29.0456,9,0
+XTR.US,D,20240506,000000,29.3108,29.3108,29.3108,29.3108,108,0
+XTR.US,D,20240507,000000,29.3729,29.3729,29.3729,29.3729,1,0
+XTR.US,D,20240508,000000,29.3722,29.3722,29.3722,29.3722,9,0
+XTR.US,D,20240509,000000,29.4784,29.4784,29.4784,29.4784,53,0
+XTR.US,D,20240510,000000,29.55,29.58,29.55,29.58,756,0
+XTR.US,D,20240513,000000,29.559,29.559,29.559,29.559,8,0
+XTR.US,D,20240514,000000,29.7193,29.7193,29.7193,29.7193,8,0
+XTR.US,D,20240515,000000,30.0548,30.0548,30.0548,30.0548,4,0
+XTR.US,D,20240516,000000,30.0207,30.0207,30.0207,30.0207,10,0
+XTR.US,D,20240517,000000,30.014,30.014,30.014,30.014,11,0
+XTR.US,D,20240520,000000,30.044,30.044,30.044,30.044,14,0
+XTR.US,D,20240521,000000,30.1349,30.1349,30.1349,30.1349,3,0
+XTR.US,D,20240522,000000,30.0229,30.0229,30.0229,30.0229,20,0
+XTR.US,D,20240523,000000,30.105,30.105,29.8457,29.8457,249,0
+XTR.US,D,20240524,000000,30.0166,30.0166,30.0166,30.0166,5,0
+XTR.US,D,20240528,000000,29.87,30.0191,29.87,30.0191,187,0
+XTR.US,D,20240529,000000,29.8217,29.8217,29.8217,29.8217,11,0
+XTR.US,D,20240530,000000,29.6468,29.6468,29.6468,29.6468,69,0
+XTR.US,D,20240531,000000,29.8593,29.8593,29.8593,29.8593,16,0
+XTR.US,D,20240603,000000,29.8884,29.8884,29.8884,29.8884,42,0
+XTR.US,D,20240604,000000,29.9595,29.9595,29.9595,29.9595,2,0
+XTR.US,D,20240605,000000,30.3058,30.3058,30.3058,30.3058,21,0
+XTR.US,D,20240606,000000,30.3033,30.3033,30.3033,30.3033,108,0
+XTR.US,D,20240607,000000,30.2789,30.2789,30.2789,30.2789,84,0
+XTR.US,D,20240610,000000,30.352,30.352,30.352,30.352,116,0
+XTR.US,D,20240611,000000,30.3,30.4235,30.3,30.4235,232,0
+XTR.US,D,20240612,000000,30.7174,30.7174,30.7174,30.7174,13,0
+XTR.US,D,20240613,000000,30.735,30.79,30.72,30.7843,2846,0
+XTR.US,D,20240614,000000,30.69,30.742,30.68,30.742,2007,0
+XTR.US,D,20240617,000000,31,31.0118,30.99,31.0118,2038,0
+XTR.US,D,20240618,000000,31.02,31.084,31.01,31.084,413,0
+XTR.US,D,20240620,000000,31.1658,31.1658,31.0168,31.0168,1084,0
+XTR.US,D,20240621,000000,31.0616,31.0616,31.0616,31.0616,33,0
+XTR.US,D,20240624,000000,30.99,30.99,30.8979,30.8979,149,0
+XTR.US,D,20240625,000000,30.9759,30.9759,30.9759,30.9759,35,0
+XTR.US,D,20240626,000000,30.98,31.0361,30.98,31.0361,365,0
+XTR.US,D,20240627,000000,30.86,30.86,30.8,30.8474,305,0
+XTR.US,D,20240628,000000,30.88,30.88,30.7761,30.7761,204,0
+XTR.US,D,20240701,000000,30.79,30.829,30.79,30.829,329,0
+XTR.US,D,20240702,000000,30.9842,30.9842,30.9842,30.9842,113,0
+XTR.US,D,20240703,000000,31.1496,31.1496,31.1496,31.1496,114,0
+XTR.US,D,20240705,000000,31.3361,31.3361,31.3361,31.3361,105,0
+XTR.US,D,20240708,000000,31.3428,31.3428,31.3428,31.3428,35,0
+XTR.US,D,20240709,000000,31.3795,31.3795,31.3795,31.3795,21,0
+XTR.US,D,20240710,000000,31.6873,31.6873,31.6873,31.6873,29,0
+XTR.US,D,20240711,000000,31.4443,31.4443,31.4443,31.4443,26,0
+XTR.US,D,20240712,000000,31.5925,31.5925,31.5925,31.5925,8,0
+XTR.US,D,20240715,000000,31.6577,31.6577,31.6577,31.6577,19,0
+XTR.US,D,20240716,000000,31.874,31.874,31.874,31.874,12,0
+XTR.US,D,20240717,000000,31.51,31.52,31.4594,31.4594,217,0
+XTR.US,D,20240718,000000,31.2246,31.2246,31.2246,31.2246,31,0
+XTR.US,D,20240719,000000,31.0019,31.0019,31.0019,31.0019,7,0
+XTR.US,D,20240722,000000,31.17,31.3344,31.17,31.3344,407,0
+XTR.US,D,20240723,000000,31.25,31.25,31.25,31.25,12,0
+XTR.US,D,20240724,000000,30.6079,30.6079,30.6079,30.6079,162,0
+XTR.US,D,20240725,000000,30.655,30.655,30.4991,30.4991,543,0
+XTR.US,D,20240726,000000,30.78,30.78,30.7448,30.7448,359,0
+XTR.US,D,20240729,000000,30.7814,30.7814,30.7814,30.7814,10,0
+XTR.US,D,20240730,000000,30.673,30.673,30.673,30.673,4,0
+XTR.US,D,20240731,000000,31.1,31.1,31.0953,31.0953,168,0
+XTR.US,D,20240801,000000,30.6801,30.6801,30.6801,30.6801,6,0
+XTR.US,D,20240802,000000,30.24,30.2885,30.24,30.2885,509,0
+XTR.US,D,20240805,000000,29.721,29.721,29.721,29.721,29,0
+XTR.US,D,20240806,000000,29.7877,29.7877,29.7877,29.7877,6,0
+XTR.US,D,20240807,000000,30.1,30.12,29.5993,29.5993,3842,0
+XTR.US,D,20240808,000000,29.95,30.17,29.9406,30.0732,1953,0
+XTR.US,D,20240809,000000,30.1723,30.1723,30.1723,30.1723,20,0
+XTR.US,D,20240812,000000,30.23,30.23,30.1485,30.1485,228,0
+XTR.US,D,20240813,000000,30.5958,30.5958,30.5958,30.5958,2,0
+XTR.US,D,20240814,000000,30.7233,30.7233,30.7233,30.7233,9,0
+XTR.US,D,20240815,000000,31.1572,31.1572,31.1572,31.1572,5,0
+XTR.US,D,20240816,000000,31.14,31.2443,31.14,31.2443,274,0
+XTR.US,D,20240819,000000,31.5197,31.5197,31.5197,31.5197,27,0
+XTR.US,D,20240820,000000,31.4948,31.4948,31.4948,31.4948,2,0
+XTR.US,D,20240821,000000,31.62,31.68,31.62,31.6261,526,0
+XTR.US,D,20240822,000000,31.44,31.44,31.3264,31.3264,418,0
+XTR.US,D,20240823,000000,31.6983,31.6983,31.6983,31.6983,124,0
+XTR.US,D,20240826,000000,31.5749,31.5749,31.5749,31.5749,81,0
+XTR.US,D,20240827,000000,31.6315,31.6315,31.6315,31.6315,58,0
+XTR.US,D,20240828,000000,31.51,31.51,31.3,31.4846,423,0
+XTR.US,D,20240829,000000,31.68,31.68,31.4556,31.4556,171,0
+XTR.US,D,20240830,000000,31.62,31.7707,31.62,31.7707,123,0
+XTR.US,D,20240903,000000,31.1008,31.1008,31.1008,31.1008,9,0
+XTR.US,D,20240904,000000,31.0868,31.0868,31.0868,31.0868,3,0
+XTR.US,D,20240905,000000,30.9409,30.9409,30.9409,30.9409,6,0
+XTR.US,D,20240906,000000,30.4615,30.4615,30.4615,30.4615,6,0
+XTR.US,D,20240909,000000,30.7645,30.7645,30.7645,30.7645,15,0
+XTR.US,D,20240910,000000,30.87,30.9196,30.87,30.9196,237,0
+XTR.US,D,20240911,000000,31.2436,31.2436,31.2436,31.2436,27,0
+XTR.US,D,20240912,000000,31.4619,31.4619,31.4619,31.4619,5,0
+XTR.US,D,20240913,000000,31.6561,31.6561,31.6561,31.6561,5,0
+XTR.US,D,20240916,000000,31.6988,31.6988,31.6988,31.6988,74,0
+XTR.US,D,20240917,000000,31.75,31.75,31.697,31.697,1341,0
+XTR.US,D,20240918,000000,31.6143,31.6143,31.6143,31.6143,97,0
+XTR.US,D,20240919,000000,32.1428,32.1428,32.1428,32.1428,7,0
+XTR.US,D,20240920,000000,32.13,32.13,32.0824,32.0824,461,0
+XTR.US,D,20240923,000000,32.17,32.17,32.1362,32.1525,286,0
+XTR.US,D,20240924,000000,32.105,32.2014,32.1,32.2014,375,0
+XTR.US,D,20240925,000000,32.1602,32.1602,32.1602,32.1602,8,0
+XTR.US,D,20240926,000000,32.289,32.289,32.289,32.289,8,0
+XTR.US,D,20240927,000000,32.2798,32.2798,32.2798,32.2798,70,0
+XTR.US,D,20241001,000000,32.33,32.33,32.1,32.1437,2448,0
+XTR.US,D,20241002,000000,32.1421,32.1421,32.1421,32.1421,202,0
+XTR.US,D,20241003,000000,32.0928,32.0928,32.0928,32.0928,32,0
+XTR.US,D,20241007,000000,32.33,32.33,32.0993,32.0993,758,0
+XTR.US,D,20241008,000000,32.3776,32.3776,32.3776,32.3776,12,0
+XTR.US,D,20241009,000000,32.5212,32.5731,32.5212,32.5731,393,0
+XTR.US,D,20241010,000000,32.5101,32.5101,32.5101,32.5101,126,0
+XTR.US,D,20241011,000000,32.77,32.77,32.65,32.6882,1322,0
+XTR.US,D,20241014,000000,32.9186,32.9186,32.9186,32.9186,9,0
+XTR.US,D,20241015,000000,32.7,32.7,32.58,32.6625,1719,0
+XTR.US,D,20241016,000000,32.8004,32.8004,32.8004,32.8004,9,0
+XTR.US,D,20241017,000000,32.7926,32.7926,32.7926,32.7926,101,0
+XTR.US,D,20241018,000000,32.9006,32.9006,32.9006,32.9006,16,0
+XTR.US,D,20241021,000000,32.8155,32.8155,32.8155,32.8155,107,0
+XTR.US,D,20241022,000000,32.65,32.8775,32.65,32.8775,109,0
+XTR.US,D,20241023,000000,32.5397,32.5397,32.5397,32.5397,80,0
+XTR.US,D,20241024,000000,32.6199,32.6199,32.6199,32.6199,40,0
+XTR.US,D,20241025,000000,32.8,32.8,32.6028,32.6028,1278,0
+XTR.US,D,20241028,000000,32.73,32.77,32.68,32.6871,1125,0
+XTR.US,D,20241029,000000,32.7332,32.7332,32.7332,32.7332,9,0
+XTR.US,D,20241030,000000,32.6294,32.6294,32.6294,32.6294,156,0
+XTR.US,D,20241031,000000,32.36,32.36,32.1246,32.1246,120,0
+XTR.US,D,20241104,000000,32.1364,32.1364,32.0719,32.0719,603,0
+XTR.US,D,20241105,000000,32.24,32.4011,32.24,32.4011,227,0
+XTR.US,D,20241106,000000,32.97,33.1923,32.97,33.1923,523,0
+XTR.US,D,20241107,000000,33.4283,33.4283,33.4283,33.4283,1,0
+XTR.US,D,20241108,000000,33.83,33.83,33.83,33.83,1435,0
+XTR.US,D,20241111,000000,33.7,33.7,33.5739,33.5739,460,0
+XTR.US,D,20241112,000000,33.395,33.4949,33.395,33.4949,229,0
+XTR.US,D,20241115,000000,32.91,32.91,32.8881,32.8881,330,0
+XTR.US,D,20241120,000000,33,33.1319,32.88,33.1319,1405,0
+XTR.US,D,20241125,000000,33.57,33.57,33.5084,33.5288,1038,0
+XTR.US,D,20241126,000000,33.719,33.719,33.7149,33.7149,297,0
+XTR.US,D,20241203,000000,33.8,33.917,33.8,33.917,336,0
+XTR.US,D,20241205,000000,34.0604,34.0604,34.0192,34.0192,258,0
+XTR.US,D,20241209,000000,34.05,34.05,33.8885,33.8885,1498,0
+XTR.US,D,20241211,000000,34.07,34.07,34.0697,34.0697,3067,0
+XTR.US,D,20241212,000000,34.08,34.08,33.9015,33.9015,2389,0
+XTR.US,D,20241218,000000,33.959,33.959,32.9762,32.9762,1179,0
+XTR.US,D,20241219,000000,33.179,33.179,32.9036,32.9036,2626,0
+XTR.US,D,20241223,000000,33.39,33.4159,33.385,33.4159,462,0
+XTR.US,D,20241226,000000,33.725,33.7341,33.65,33.7341,456,0
+XTR.US,D,20241227,000000,33.29,33.3695,33.29,33.3695,793,0
+XTR.US,D,20241230,000000,27.389,27.585,27.29,27.5139,25853,0
+XTR.US,D,20241231,000000,27.58,27.61,27.3941,27.3941,715,0
+XTR.US,D,20250102,000000,27.19,27.465,27.19,27.3381,592,0
+XTR.US,D,20250103,000000,27.55,27.6399,27.55,27.6377,4242,0
+XTR.US,D,20250106,000000,27.99,28.01,27.775,27.82,1790,0
+XTR.US,D,20250107,000000,27.74,27.74,27.525,27.525,7811,0
+XTR.US,D,20250108,000000,27.48,27.5505,27.48,27.5505,484,0
+XTR.US,D,20250113,000000,27.15,27.2143,27.15,27.2143,478,0
+XTR.US,D,20250116,000000,27.66,27.66,27.6221,27.6221,539,0
+XTR.US,D,20250117,000000,27.94,27.94,27.8803,27.8803,228,0
+XTR.US,D,20250121,000000,28.0042,28.12,28.0042,28.0851,990,0
+XTR.US,D,20250122,000000,28.3,28.3,28.2671,28.2671,192,0
+XTR.US,D,20250123,000000,28.3399,28.3741,28.3399,28.3741,233,0
+XTR.US,D,20250127,000000,27.8893,27.9175,27.84,27.9175,1395,0
+XTR.US,D,20250128,000000,28.11,28.17,28.11,28.17,2311,0
+XTR.US,D,20250129,000000,28.13,28.13,28.0424,28.0424,233,0
+XTR.US,D,20250130,000000,28.02,28.19,28.02,28.1788,305,0
+XTR.US,D,20250131,000000,28.27,28.27,28.047,28.047,652,0
+XTR.US,D,20250203,000000,27.99,27.99,27.8673,27.8673,1225,0
+XTR.US,D,20250204,000000,27.951,28.0328,27.951,28.0328,204,0
+XTR.US,D,20250205,000000,28.05,28.1211,28.05,28.1211,1059,0
+XTR.US,D,20250207,000000,28.23,28.23,27.9782,27.9782,1041,0
+XTR.US,D,20250210,000000,28.125,28.19,28.125,28.19,1085,0
+XTR.US,D,20250211,000000,28.0409,28.1598,28.0409,28.1598,271,0
+XTR.US,D,20250213,000000,28.24,28.3708,28.24,28.3708,635,0
+XTR.US,D,20250214,000000,28.43,28.43,28.3857,28.3857,325,0
+XTR.US,D,20250219,000000,28.4542,28.5075,28.33,28.5075,602,0
+XTR.US,D,20250220,000000,28.32,28.3951,28.32,28.3951,163,0
+XTR.US,D,20250221,000000,27.9799,27.9799,27.94,27.94,382,0
+XTR.US,D,20250225,000000,27.6209,27.6672,27.6209,27.6672,254,0
+XTR.US,D,20250226,000000,27.89,27.89,27.63,27.661,604,0
+XTR.US,D,20250227,000000,27.6813,27.6813,27.2602,27.2602,234,0
+XTR.US,D,20250228,000000,27.251,27.6358,27.251,27.6358,208,0
+XTR.US,D,20250307,000000,26.72,26.87,26.67,26.831,8852,0
+XTR.US,D,20250310,000000,26.335,26.335,26.07,26.1917,3084,0
+XTR.US,D,20250311,000000,26,26.09,25.95,26.021,1541,0
+XTR.US,D,20250312,000000,26.21,26.21,26.0681,26.0681,227,0
+XTR.US,D,20250313,000000,25.841,25.841,25.7153,25.7153,195,0
+XTR.US,D,20250317,000000,26.5,26.5,26.3861,26.3861,179,0
+XTR.US,D,20250318,000000,26.0853,26.0853,26.0709,26.0709,181,0
+XTR.US,D,20250325,000000,26.7,26.7094,26.651,26.7094,1629,0
+XTR.US,D,20250326,000000,26.6291,26.6291,26.4703,26.4703,229,0
+XTR.US,D,20250404,000000,24.96,24.96,24.5252,24.5252,3400,0
+XTR.US,D,20250407,000000,24.4,24.5113,24.22,24.5113,1065,0
+XTR.US,D,20250408,000000,24.7544,24.76,24.4169,24.4169,862,0
+XTR.US,D,20250410,000000,25.1124,25.1754,25.105,25.1754,10068,0
+XTR.US,D,20250415,000000,25.49,25.49,25.3279,25.3279,245,0
+XTR.US,D,20250428,000000,25.54,25.7318,25.54,25.7318,426,0
+XTR.US,D,20250430,000000,25.65,25.8874,25.65,25.8874,584,0
+XTR.US,D,20250506,000000,25.9,26.0177,25.89,26.0177,4018,0
+XTR.US,D,20250507,000000,26.12,26.12,26.0695,26.0695,1931,0
+XTR.US,D,20250508,000000,26.22,26.22,26.2142,26.2142,4034,0
+XTR.US,D,20250512,000000,26.829,26.9273,26.77,26.9273,938,0
+XTR.US,D,20250513,000000,27.188,27.26,27.157,27.157,408,0
+XTR.US,D,20250516,000000,27.3,27.4434,27.3,27.4434,543,0
+XTR.US,D,20250519,000000,27.49,27.49,27.25,27.49,748,0
+XTR.US,D,20250520,000000,27.38,27.38,27.35,27.38,421,0
+XTR.US,D,20250521,000000,27.11,27.11,26.9905,26.9905,291,0
+XTR.US,D,20250522,000000,27.06,27.159,26.9738,26.9738,11407,0
+XTR.US,D,20250523,000000,26.77,26.8058,26.77,26.8058,211,0
+XTR.US,D,20250610,000000,27.72,27.8362,27.72,27.8362,286,0
+XTR.US,D,20250611,000000,27.98,27.98,27.75,27.764,262,0
+XTR.US,D,20250612,000000,27.779,27.8545,27.779,27.8545,200,0
+XTR.US,D,20250616,000000,27.84,27.84,27.818,27.818,222,0
+XTR.US,D,20250623,000000,27.6,27.7547,27.6,27.7547,301,0
+XTR.US,D,20250630,000000,28.3036,28.3755,28.265,28.3755,1946,0
+XTR.US,D,20250702,000000,28.35,28.489,28.35,28.4695,784,0
+XTR.US,D,20250707,000000,28.48,28.48,28.4563,28.4563,278,0
+XTR.US,D,20250714,000000,28.66,28.66,28.6075,28.6075,944,0
+XTR.US,D,20250716,000000,28.62,28.62,28.5927,28.5927,341,0
+XTR.US,D,20250717,000000,28.79,28.79,28.75,28.75,820,0
+XTR.US,D,20250721,000000,28.82,28.82,28.7823,28.7823,344,0
+XTR.US,D,20250724,000000,28.95,29.0298,28.95,29.0298,176,0
+XTR.US,D,20250728,000000,29.18,29.18,29.1101,29.1101,2053,0
+XTR.US,D,20250730,000000,28.98,28.98,28.94,28.98,667,0
+XTR.US,D,20250801,000000,28.45,28.4882,28.45,28.4882,618,0
+XTR.US,D,20250804,000000,28.8364,28.8514,28.53,28.8514,831,0
+XTR.US,D,20250805,000000,28.67,28.7223,28.67,28.7223,251,0
+XTR.US,D,20250807,000000,28.9014,28.9014,28.856,28.856,288,0
+XTR.US,D,20250808,000000,29.1,29.1081,29.1,29.1081,124,0
+XTR.US,D,20250811,000000,29.169,29.169,29.0177,29.0177,550,0
+XTR.US,D,20250812,000000,29.379,29.379,29.353,29.353,269,0
+XTR.US,D,20250813,000000,29.43,29.4616,29.43,29.4616,114,0
+XTR.US,D,20250814,000000,29.42,29.4798,29.42,29.4798,185,0
+XTR.US,D,20250815,000000,29.469,29.48,29.3859,29.3859,2879,0
+XTR.US,D,20250818,000000,29.341,29.4049,29.341,29.4049,815,0
+XTR.US,D,20250820,000000,29.1,29.1573,29.03,29.1573,384,0
+XTR.US,D,20250821,000000,29.081,29.081,29.0306,29.0306,145,0
+XTR.US,D,20250825,000000,29.411,29.48,29.3812,29.3812,2544,0
+XTR.US,D,20250826,000000,29.3,29.51,29.3,29.51,2701,0
+XTR.US,D,20250827,000000,29.4,29.49,29.32,29.49,5699,0
+XTR.US,D,20250903,000000,29.36,29.37,29.3,29.3625,612,0
+XTR.US,D,20250904,000000,29.37,29.6216,29.37,29.6216,339,0
+XTR.US,D,20250908,000000,29.655,29.655,29.607,29.607,119,0
+XTR.US,D,20250912,000000,30.08,30.08,30.0276,30.0276,290,0
+XTR.US,D,20250915,000000,30.145,30.145,30.1384,30.1384,1185,0
+XTR.US,D,20250916,000000,30.14,30.14,30.1359,30.1359,479,0
+XTR.US,D,20250917,000000,30.05,30.075,30.05,30.075,562,0
+XTR.US,D,20250918,000000,30.25,30.2567,30.25,30.2567,233,0
+XTR.US,D,20250922,000000,30.4675,30.5355,30.4675,30.5355,565,0
+XTR.US,D,20250923,000000,30.549,30.549,30.3623,30.3623,963,0
+XTR.US,D,20250924,000000,30.35,30.35,30.267,30.267,274,0
+XTR.US,D,20250925,000000,30.2,30.2,30.08,30.1,2553,0
+XTR.US,D,20250930,000000,30.33,30.4569,30.3299,30.4569,423,0
+XTR.US,D,20251001,000000,30.42,30.5577,30.42,30.5577,1436,0
+XTR.US,D,20251002,000000,30.573,30.62,30.573,30.5963,6893,0
+XTR.US,D,20251003,000000,30.65,30.77,30.588,30.588,10685,0
+XTR.US,D,20251006,000000,30.71,30.73,30.7099,30.73,1023,0
+XTR.US,D,20251007,000000,30.64,30.6401,30.5776,30.5776,1045,0
+XTR.US,D,20251008,000000,30.76,30.76,30.7373,30.7373,2750,0
+XTR.US,D,20251009,000000,30.71,30.71,30.619,30.62,756,0
+XTR.US,D,20251010,000000,30.41,30.41,29.9787,29.9787,1404,0
+XTR.US,D,20251014,000000,30.38,30.38,30.2928,30.2928,367,0
+XTR.US,D,20251015,000000,30.47,30.47,30.4106,30.4106,578,0
+XTR.US,D,20251016,000000,30.61,30.61,30.29,30.3086,1566,0
+XTR.US,D,20251020,000000,30.699,30.6999,30.54,30.6468,668,0
+XTR.US,D,20251021,000000,30.64,30.67,30.64,30.6668,267,0
+XTR.US,D,20251022,000000,30.67,30.67,30.4767,30.4767,535,0
+XTR.US,D,20251027,000000,31.0725,31.22,31.06,31.16,19127,0
+XTR.US,D,20251028,000000,31.21,31.28,31.21,31.25,3788,0
+XTR.US,D,20251029,000000,31.39,31.39,31.19,31.2594,3657,0
+XTR.US,D,20251030,000000,31.14,31.14,30.9909,30.9909,1470,0
+XTR.US,D,20251103,000000,31.2,31.2,31.05,31.05,1621,0
+XTR.US,D,20251104,000000,30.85,30.939,30.7878,30.7878,2182,0
+XTR.US,D,20251106,000000,30.77,30.77,30.5628,30.5628,523,0
+XTR.US,D,20251107,000000,30.4,30.5569,30.23,30.5569,4309,0
+XTR.US,D,20251110,000000,30.895,31.0172,30.895,31.0172,623,0
+XTR.US,D,20251111,000000,30.97,31.0657,30.9699,31.0657,316,0
+XTR.US,D,20251112,000000,31.12,31.12,31.0858,31.0858,219,0
+XTR.US,D,20251113,000000,31.0196,31.15,30.5992,30.5992,1497,0
+XTR.US,D,20251114,000000,30.65,30.76,30.588,30.588,280,0
+XTR.US,D,20251121,000000,29.8662,30.0351,29.8662,30.0351,491,0
+XTR.US,D,20251124,000000,30.46,30.4671,30.4282,30.4671,932,0
+XTR.US,D,20251128,000000,30.8848,31.0459,30.8848,31.0459,412,0
+XTR.US,D,20251201,000000,30.95,31.07,30.89,30.89,1497,0
+XTR.US,D,20251202,000000,30.93,30.9744,30.93,30.9744,523,0
+XTR.US,D,20251203,000000,31.019,31.0664,31.019,31.0664,426,0
+XTR.US,D,20251204,000000,31.079,31.1299,31.0733,31.0733,1209,0
+XTR.US,D,20251205,000000,31.1876,31.1876,31.136,31.136,268,0
+XTR.US,D,20251208,000000,31.169,31.169,31.0138,31.0138,137,0
+XTR.US,D,20251209,000000,31.029,31.029,31.0185,31.0185,489,0
+XTR.US,D,20251210,000000,31.2,31.2415,31.19,31.2308,2018,0
+XTR.US,D,20251211,000000,31.1,31.2781,31.1,31.2781,3078,0
+XTR.US,D,20251212,000000,31.2999,31.2999,30.9432,30.9432,524,0
+XTR.US,D,20251215,000000,30.9108,30.9587,30.9108,30.9587,349,0
+XTR.US,D,20251216,000000,30.804,30.9,30.73,30.8691,2302,0
+XTR.US,D,20251217,000000,30.9,30.9,30.4907,30.4907,729,0
+XTR.US,D,20251218,000000,30.7972,30.85,30.78,30.78,2109,0
+XTR.US,D,20251219,000000,30.943,31.01,30.9,30.9664,1172,0
+XTR.US,D,20251222,000000,31.05,31.18,31.02,31.1404,3559,0
+XTR.US,D,20251223,000000,31.18,31.31,31.18,31.2754,6888,0
+XTR.US,D,20251224,000000,31.33,31.42,31.285,31.42,2265,0
+XTR.US,D,20251226,000000,31.41,31.42,31.37,31.42,2379,0
+XTR.US,D,20251230,000000,26.571,26.67,26.571,26.65,1819,0
+XTR.US,D,20251231,000000,26.58,26.66,26.4466,26.4466,2705,0
+XTR.US,D,20260102,000000,26.46,26.51,26.36,26.3988,2751,0
+XTR.US,D,20260105,000000,26.63,26.63,26.6086,26.6086,758,0
+XTR.US,D,20260106,000000,26.69,26.81,26.69,26.7824,3619,0
+XTR.US,D,20260107,000000,26.81,26.91,26.6955,26.6955,3719,0
+XTR.US,D,20260108,000000,26.78,26.78,26.69,26.74,2848,0
+XTR.US,D,20260109,000000,26.82,26.919,26.82,26.8641,1986,0
+XTR.US,D,20260112,000000,26.77,26.94,26.77,26.895,2730,0
+XTR.US,D,20260113,000000,26.89,26.89,26.83,26.88,3802,0
+XTR.US,D,20260114,000000,26.715,26.75,26.62,26.75,1404,0
+XTR.US,D,20260115,000000,26.88,26.92,26.75,26.775,2441,0
+XTR.US,D,20260116,000000,26.84,26.84,26.75,26.7822,3026,0
+XTR.US,D,20260120,000000,26.4799,26.54,26.2915,26.2915,3536,0
+XTR.US,D,20260121,000000,26.435,28.64,26.39,26.56,2754,0
+XTR.US,D,20260122,000000,26.629,26.85,26.61,26.7,3852,0
+XTR.US,D,20260123,000000,26.64,26.699,26.63,26.652,2015,0
+XTR.US,D,20260126,000000,26.779,26.85,26.75,26.7935,1479,0
+XTR.US,D,20260127,000000,26.91,26.91,26.8905,26.8905,356,0
+XTR.US,D,20260128,000000,26.97,26.97,26.8996,26.8996,1024,0
+XTR.US,D,20260129,000000,26.715,26.98,26.67,26.8509,6108,0
+XTR.US,D,20260130,000000,26.8284,26.83,26.6215,26.7486,5956,0
+XTR.US,D,20260202,000000,26.88,26.94,26.88,26.92,5336,0
+XTR.US,D,20260203,000000,26.78,26.78,26.57,26.71,2379,0
+XTR.US,D,20260204,000000,26.59,26.59,26.59,26.59,553,0
+XTR.US,D,20260205,000000,26.2999,26.309,26.2687,26.2687,1955,0
+XTR.US,D,20260206,000000,26.419,26.734,26.419,26.734,658,0
+XTR.US,D,20260209,000000,26.74,26.91,26.74,26.8611,4547,0
+XTR.US,D,20260210,000000,26.86,26.86,26.7475,26.7475,579,0
+XTR.US,D,20260211,000000,26.8,26.94,26.72,26.7604,1274,0
+XTR.US,D,20260212,000000,26.83,26.83,26.3832,26.3832,2606,0
+XTR.US,D,20260213,000000,26.325,26.43,26.325,26.3656,466,0
+XTR.US,D,20260218,000000,26.55,26.6,26.52,26.52,6184,0
diff --git a/daily/us/nyse etfs/2/xvv.us.txt b/daily/us/nyse etfs/2/xvv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56a7e5cb96c20803ec46f99c490d92fbfa500c6c
--- /dev/null
+++ b/daily/us/nyse etfs/2/xvv.us.txt	
@@ -0,0 +1,1353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XVV.US,D,20200930,000000,25.2383,25.2383,25.2383,25.2383,52.361991079905,0
+XVV.US,D,20201001,000000,25.3664,25.3664,25.3317,25.3317,172.19039374353,0
+XVV.US,D,20201002,000000,25.1787,25.1787,25.0903,25.0903,841.81970274617,0
+XVV.US,D,20201005,000000,25.5164,25.5164,25.5164,25.5164,29.201879640716,0
+XVV.US,D,20201006,000000,25.5303,25.5303,25.133,25.1797,5524.19005893,0
+XVV.US,D,20201007,000000,25.6196,25.6196,25.6196,25.6196,14.097459136898,0
+XVV.US,D,20201008,000000,25.7855,25.7905,25.7855,25.7905,462.19526741686,0
+XVV.US,D,20201009,000000,26.0457,26.0457,26.002,26.0219,829.73616634312,0
+XVV.US,D,20201012,000000,26.1867,26.5104,26.1867,26.5104,487.36930158989,0
+XVV.US,D,20201013,000000,26.5015,26.5015,26.3744,26.3744,1464.1218275035,0
+XVV.US,D,20201014,000000,26.1887,26.1887,26.1887,26.1887,92.640445756756,0
+XVV.US,D,20201015,000000,25.9334,26.1569,25.9334,26.1113,2399.5889373734,0
+XVV.US,D,20201016,000000,26.3247,26.3545,26.1351,26.1351,1776.2798512491,0
+XVV.US,D,20201019,000000,26.0904,26.0904,25.6703,25.6703,179.23912331198,0
+XVV.US,D,20201020,000000,25.9235,25.9235,25.855,25.855,1031.1284397274,0
+XVV.US,D,20201021,000000,25.8143,25.8143,25.8143,25.8143,1.0069613669213,0
+XVV.US,D,20201022,000000,25.8749,25.8868,25.8749,25.8868,847.8614709477,0
+XVV.US,D,20201023,000000,25.8649,25.9782,25.8649,25.9782,837.79185727849,0
+XVV.US,D,20201026,000000,25.287,25.4727,25.286,25.4727,1101.6157354119,0
+XVV.US,D,20201027,000000,25.4697,25.4697,25.4697,25.4697,22.153150072268,0
+XVV.US,D,20201028,000000,24.7577,24.7577,24.567,24.567,670.63627036956,0
+XVV.US,D,20201029,000000,24.8063,25.0218,24.8063,24.9265,557.85659727438,0
+XVV.US,D,20201030,000000,24.8262,24.8262,24.4141,24.4568,2379.4497100349,0
+XVV.US,D,20201102,000000,24.7189,24.7795,24.5819,24.7795,1162.0334174271,0
+XVV.US,D,20201103,000000,25.3167,25.3167,25.3167,25.3167,127.884093599,0
+XVV.US,D,20201104,000000,25.2075,26.0606,25.2075,25.8829,11002.059894981,0
+XVV.US,D,20201105,000000,26.4926,26.4926,26.425,26.425,3205.1580309104,0
+XVV.US,D,20201106,000000,26.3575,26.424,26.3575,26.424,1128.8036923187,0
+XVV.US,D,20201109,000000,27.8431,27.8829,26.6843,26.6843,3662.3184914926,0
+XVV.US,D,20201110,000000,26.5124,26.5701,26.4529,26.5362,1697.7368646292,0
+XVV.US,D,20201111,000000,26.6961,26.8253,26.6961,26.7676,819.6665526739,0
+XVV.US,D,20201112,000000,26.8451,26.8451,26.5005,26.5005,1563.8110028287,0
+XVV.US,D,20201113,000000,26.7806,26.867,26.7806,26.867,854.91020051615,0
+XVV.US,D,20201116,000000,27.0894,27.1589,27.0199,27.0844,8802.8562696256,0
+XVV.US,D,20201117,000000,27.0497,27.0894,27.013,27.0229,862.96589145152,0
+XVV.US,D,20201118,000000,27.0299,27.0299,26.7598,26.7598,753.2071024571,0
+XVV.US,D,20201119,000000,26.6584,26.8163,26.6584,26.8163,1198.2840266363,0
+XVV.US,D,20201120,000000,26.8054,26.8054,26.6604,26.6604,5057.9669460455,0
+XVV.US,D,20201123,000000,26.6276,26.7578,26.5919,26.7388,3373.3205791862,0
+XVV.US,D,20201124,000000,26.9037,27.1867,26.9037,27.1669,1040.1910920297,0
+XVV.US,D,20201125,000000,27.1192,27.1381,27.0924,27.1361,3169.9143830681,0
+XVV.US,D,20201127,000000,27.2741,27.2741,27.2126,27.2126,920.36268936603,0
+XVV.US,D,20201130,000000,26.7259,27.1391,26.7259,27.1202,1087.518276275,0
+XVV.US,D,20201201,000000,27.4608,27.5155,27.441,27.4718,1375.5092272144,0
+XVV.US,D,20201202,000000,27.434,27.5105,27.433,27.5105,895.188655193,0
+XVV.US,D,20201203,000000,27.5105,27.589,27.4211,27.4211,33904.389224239,0
+XVV.US,D,20201204,000000,27.6475,27.6724,27.6475,27.6724,1130.8176150526,0
+XVV.US,D,20201207,000000,27.6376,27.6406,27.5929,27.6406,1522.5255867849,0
+XVV.US,D,20201208,000000,27.6774,27.7161,27.6774,27.7161,121.84232539747,0
+XVV.US,D,20201209,000000,27.7161,27.7161,27.4807,27.5065,1882.0107947758,0
+XVV.US,D,20201210,000000,27.4708,27.4708,27.3833,27.447,3284.7079788971,0
+XVV.US,D,20201211,000000,27.8044,27.8044,27.2066,27.3735,2194.1688185214,0
+XVV.US,D,20201214,000000,27.6535,27.6684,27.294,27.3426,6077.0118493698,0
+XVV.US,D,20201215,000000,27.4658,27.6584,27.433,27.6426,1747.0779716084,0
+XVV.US,D,20201216,000000,27.72,27.7856,27.6912,27.7409,1125.782808218,0
+XVV.US,D,20201217,000000,27.8829,27.8829,27.8829,27.8829,31.215802374559,0
+XVV.US,D,20201218,000000,27.8352,27.8352,27.6813,27.8193,1398.6693386536,0
+XVV.US,D,20201221,000000,27.6197,27.7061,27.294,27.7061,1553.7413891595,0
+XVV.US,D,20201222,000000,28.2384,28.2384,27.6784,27.6992,4263.4744275446,0
+XVV.US,D,20201223,000000,27.7528,27.7528,27.7528,27.7528,6.0417682015275,0
+XVV.US,D,20201224,000000,27.7994,27.7994,27.7994,27.7994,3.0208841007638,0
+XVV.US,D,20201228,000000,28.1699,28.1897,28.0348,28.0735,3546.5179342967,0
+XVV.US,D,20201229,000000,28.15,28.15,28.004,28.004,3118.5593533551,0
+XVV.US,D,20201230,000000,28.5323,28.5323,28.0328,28.0328,3850.6202671069,0
+XVV.US,D,20201231,000000,28.0031,28.1927,27.9921,28.1927,892.16777109223,0
+XVV.US,D,20210104,000000,28.7499,28.7499,27.6882,27.7459,1645.3748735493,0
+XVV.US,D,20210105,000000,28.2185,28.2185,27.7657,27.9236,1360.4048067106,0
+XVV.US,D,20210106,000000,28.2087,28.2087,28.0398,28.0398,432.99338777614,0
+XVV.US,D,20210107,000000,28.3278,28.4926,28.3268,28.4926,9952.8061506497,0
+XVV.US,D,20210108,000000,28.5621,28.596,28.3496,28.596,1723.9178601692,0
+XVV.US,D,20210111,000000,28.8969,28.8969,28.4241,28.4291,6207.9168270695,0
+XVV.US,D,20210112,000000,28.6813,28.6813,28.2682,28.4191,5672.2133798674,0
+XVV.US,D,20210113,000000,28.4539,28.5254,28.4469,28.4808,10735.215132748,0
+XVV.US,D,20210114,000000,28.5244,28.5353,28.3169,28.3169,6961.1239295267,0
+XVV.US,D,20210115,000000,28.2087,28.2682,28.1402,28.157,3390.4389224239,0
+XVV.US,D,20210119,000000,28.2682,28.3884,28.2682,28.3884,2767.1298362996,0
+XVV.US,D,20210120,000000,28.9753,28.9753,28.5621,28.8284,16368.157019305,0
+XVV.US,D,20210121,000000,28.9941,28.9941,28.7886,28.8869,4520.2495761095,0
+XVV.US,D,20210122,000000,28.9941,28.9941,28.73,28.8184,7017.5137660742,0
+XVV.US,D,20210125,000000,28.7985,28.8671,28.7856,28.8472,1005.9544055543,0
+XVV.US,D,20210126,000000,29.3984,29.3984,28.8065,28.8065,6072.9840039021,0
+XVV.US,D,20210127,000000,28.5026,28.5026,28.0011,28.0468,9373.80336467,0
+XVV.US,D,20210128,000000,28.444,28.592,28.3754,28.3754,3240.4016787526,0
+XVV.US,D,20210129,000000,28.1759,28.1759,27.9048,27.9246,2256.6004232705,0
+XVV.US,D,20210201,000000,27.9921,28.4728,27.9921,28.3357,30539.124335988,0
+XVV.US,D,20210202,000000,28.73,28.7886,28.7072,28.7072,2947.3759209785,0
+XVV.US,D,20210203,000000,28.8969,28.8969,28.7112,28.724,4349.0661437329,0
+XVV.US,D,20210204,000000,28.8472,28.9773,28.8472,28.9773,5538.2875180669,0
+XVV.US,D,20210205,000000,29.6138,29.6138,29.1143,29.1143,4487.0198510011,0
+XVV.US,D,20210208,000000,29.7131,29.7131,29.172,29.2832,7165.5370870117,0
+XVV.US,D,20210209,000000,29.2792,29.3587,29.2702,29.309,14229.371075964,0
+XVV.US,D,20210210,000000,29.4679,29.4778,29.2315,29.2891,16998.514834998,0
+XVV.US,D,20210211,000000,29.8602,29.8602,29.2792,29.3715,3494.1559432168,0
+XVV.US,D,20210212,000000,29.4082,29.5443,29.4082,29.5443,1411.7598364236,0
+XVV.US,D,20210216,000000,29.9882,29.9882,29.4827,29.5136,9075.7428000613,0
+XVV.US,D,20210217,000000,29.3785,29.4857,29.299,29.4847,4851.5398658266,0
+XVV.US,D,20210218,000000,29.742,29.742,29.2216,29.3705,4575.6324512902,0
+XVV.US,D,20210219,000000,29.447,29.448,29.294,29.294,3596.8660026427,0
+XVV.US,D,20210222,000000,29.6635,29.6635,29.1083,29.1083,4289.6554230846,0
+XVV.US,D,20210223,000000,28.9753,29.2117,28.7787,29.1531,690519.72952079,0
+XVV.US,D,20210224,000000,28.9842,29.4232,28.9842,29.4232,5999.4758241169,0
+XVV.US,D,20210225,000000,29.1868,29.1868,28.6317,28.731,4869.6651704312,0
+XVV.US,D,20210226,000000,29.2216,29.2216,28.6913,28.72,13726.897353871,0
+XVV.US,D,20210301,000000,29.3884,29.3884,29.0239,29.2752,25792.308452321,0
+XVV.US,D,20210302,000000,29.7708,29.7708,29.0925,29.0925,2689.5938110467,0
+XVV.US,D,20210303,000000,28.9654,28.9862,28.6942,28.6942,1954.5120131942,0
+XVV.US,D,20210304,000000,28.6018,28.6018,28.0021,28.2235,1852.8089151351,0
+XVV.US,D,20210305,000000,28.7787,28.8432,28.1392,28.8432,2010.9018497418,0
+XVV.US,D,20210308,000000,29.448,29.448,28.7102,28.7102,4275.5579639477,0
+XVV.US,D,20210309,000000,29.1918,29.2573,28.9842,29.0656,15124.559731157,0
+XVV.US,D,20210310,000000,29.4381,29.4381,29.2017,29.2017,3135.6776965928,0
+XVV.US,D,20210311,000000,30.027,30.027,29.4082,29.5066,9056.6105340898,0
+XVV.US,D,20210312,000000,29.4679,29.5146,29.3437,29.5146,6243.1604749118,0
+XVV.US,D,20210315,000000,29.732,29.732,29.4579,29.6953,4710.5652744576,0
+XVV.US,D,20210316,000000,29.732,29.8204,29.6635,29.7281,7689.1569978107,0
+XVV.US,D,20210317,000000,29.594,29.7608,29.5344,29.7608,615.25339518889,0
+XVV.US,D,20210318,000000,29.6536,29.6933,29.3984,29.3984,15340.049463679,0
+XVV.US,D,20210319,000000,29.4877,29.4877,29.2792,29.3587,3979.5113220728,0
+XVV.US,D,20210322,000000,29.6833,29.6833,29.4082,29.5831,3099.4270873836,0
+XVV.US,D,20210323,000000,29.6833,29.6833,29.3487,29.3655,6038.7473174268,0
+XVV.US,D,20210324,000000,29.5642,29.5642,29.2077,29.2077,12551.773438673,0
+XVV.US,D,20210325,000000,29.0935,29.3348,28.9256,29.3348,3212.2067604788,0
+XVV.US,D,20210326,000000,29.5156,29.7568,29.4082,29.7568,2352.2617531281,0
+XVV.US,D,20210329,000000,29.8015,29.8015,29.5949,29.8015,9595.3348653927,0
+XVV.US,D,20210330,000000,29.4679,29.7241,29.4679,29.6376,4601.8134468301,0
+XVV.US,D,20210331,000000,29.8363,29.9892,29.8363,29.8899,2505.3198809001,0
+XVV.US,D,20210401,000000,30.0279,30.1859,30.0279,30.1799,16212.078007432,0
+XVV.US,D,20210405,000000,30.7956,30.7956,30.4917,30.6874,3491.135059116,0
+XVV.US,D,20210406,000000,30.3925,30.6874,30.3925,30.6576,2241.4960027667,0
+XVV.US,D,20210407,000000,30.3527,30.7072,30.3527,30.7072,7076.9244867226,0
+XVV.US,D,20210408,000000,30.6297,30.8651,30.6297,30.8651,10014.230794032,0
+XVV.US,D,20210409,000000,30.6874,31.1204,30.6874,31.1204,8012.3915965924,0
+XVV.US,D,20210412,000000,30.9843,31.1303,30.9843,31.1005,4242.3282388393,0
+XVV.US,D,20210413,000000,31.1502,31.2693,31.1352,31.1999,1124120.3150012,0
+XVV.US,D,20210414,000000,31.2445,31.2494,31.039,31.039,5564.4685136069,0
+XVV.US,D,20210415,000000,31.6625,31.6625,31.3081,31.4143,4363.1636028698,0
+XVV.US,D,20210416,000000,32.0171,32.0171,31.4858,31.5355,13731.932160705,0
+XVV.US,D,20210419,000000,31.7122,31.7122,31.3081,31.3964,7477.6951107573,0
+XVV.US,D,20210420,000000,31.1204,31.17,31.0817,31.1502,9222.7591596318,0
+XVV.US,D,20210421,000000,31.3776,31.4371,31.2197,31.4371,8015.4124806932,0
+XVV.US,D,20210422,000000,31.7619,31.7619,31.1104,31.1621,7021.5416115419,0
+XVV.US,D,20210423,000000,31.3179,31.5732,31.3179,31.5186,1295.9592792277,0
+XVV.US,D,20210426,000000,31.5881,31.603,31.5722,31.5722,1075.4347398719,0
+XVV.US,D,20210427,000000,31.5305,31.5861,31.5305,31.5861,1279.8478973569,0
+XVV.US,D,20210428,000000,31.6228,31.6228,31.5315,31.5315,2714.7678452197,0
+XVV.US,D,20210429,000000,32.2337,32.2337,31.6228,31.7162,1925.3101335534,0
+XVV.US,D,20210430,000000,31.5156,31.5653,31.4759,31.4958,11518.631076212,0
+XVV.US,D,20210503,000000,31.8791,31.8791,31.5493,31.5493,11315.224880094,0
+XVV.US,D,20210504,000000,31.9188,31.9188,31.165,31.2981,1645.3748735493,0
+XVV.US,D,20210505,000000,31.3865,31.4361,31.3259,31.3259,242.67768942802,0
+XVV.US,D,20210506,000000,31.3081,31.5692,31.2693,31.5692,22019.224210467,0
+XVV.US,D,20210507,000000,31.8195,31.8612,31.7907,31.8394,9941.7295756136,0
+XVV.US,D,20210510,000000,32.2733,32.2733,31.4858,31.4858,7654.9203113354,0
+XVV.US,D,20210511,000000,31.1482,31.1919,30.9743,31.1919,3561.6223548005,0
+XVV.US,D,20210512,000000,30.9346,30.9346,30.5155,30.5155,4198.0219386947,0
+XVV.US,D,20210513,000000,30.6973,31.0618,30.6973,30.9327,7940.897339541,0
+XVV.US,D,20210514,000000,31.456,31.456,31.1601,31.4034,1139.8802673549,0
+XVV.US,D,20210517,000000,31.4064,31.4064,31.1502,31.2644,5918.9189147631,0
+XVV.US,D,20210518,000000,31.2594,31.2981,31.0449,31.0449,3309.8820130702,0
+XVV.US,D,20210519,000000,30.6297,30.885,30.6199,30.885,5609.7817751183,0
+XVV.US,D,20210520,000000,31.2396,31.3626,31.1502,31.3001,2171.0087070822,0
+XVV.US,D,20210521,000000,31.6625,31.6625,31.2614,31.2614,2771.1576817673,0
+XVV.US,D,20210524,000000,31.6328,31.6825,31.592,31.592,9171.4041299188,0
+XVV.US,D,20210525,000000,31.7023,31.7023,31.5235,31.5235,478.3066492876,0
+XVV.US,D,20210526,000000,31.8791,31.8791,31.5325,31.5752,2446.9161216187,0
+XVV.US,D,20210527,000000,31.6874,31.6924,31.595,31.6407,7041.6808388804,0
+XVV.US,D,20210528,000000,31.6665,31.6665,31.6665,31.6665,196.35746654965,0
+XVV.US,D,20210601,000000,32.2932,32.2932,31.612,31.612,10759.382205553,0
+XVV.US,D,20210602,000000,31.8493,31.8493,31.5832,31.6397,12943.481410406,0
+XVV.US,D,20210603,000000,31.466,31.603,31.466,31.5355,2044.1315748502,0
+XVV.US,D,20210604,000000,31.7709,31.8244,31.748,31.8244,1579.9223846995,0
+XVV.US,D,20210607,000000,31.752,31.8066,31.742,31.8066,27160.768949967,0
+XVV.US,D,20210608,000000,31.8106,31.8493,31.7807,31.8234,4310.8016117899,0
+XVV.US,D,20210609,000000,32.313,32.313,31.7729,31.7729,2204.2384321906,0
+XVV.US,D,20210610,000000,31.8891,31.9684,31.8195,31.9129,23894.186275674,0
+XVV.US,D,20210611,000000,31.9089,31.9774,31.9089,31.9774,587.05847691509,0
+XVV.US,D,20210614,000000,32.0678,32.0678,31.9287,32.043,7956.0017600449,0
+XVV.US,D,20210615,000000,32.5306,32.5306,31.9734,31.9734,6968.1726590951,0
+XVV.US,D,20210616,000000,31.9983,31.9983,31.7172,31.8324,8469.5520571747,0
+XVV.US,D,20210617,000000,31.8681,31.9386,31.8542,31.8721,3915.0657945898,0
+XVV.US,D,20210618,000000,31.9188,31.9188,31.5067,31.5067,4622.9596355355,0
+XVV.US,D,20210621,000000,31.5633,31.8691,31.5633,31.8691,11871.067554635,0
+XVV.US,D,20210622,000000,31.9684,32.0608,31.8344,32.0608,45198.467915627,0
+XVV.US,D,20210623,000000,32.1651,32.185,32.0271,32.0271,8021.4542488947,0
+XVV.US,D,20210624,000000,32.2445,32.2644,32.1998,32.2048,4087.2561883334,0
+XVV.US,D,20210625,000000,32.2832,32.3329,32.2753,32.3111,7200.7807348539,0
+XVV.US,D,20210628,000000,32.3429,32.4174,32.3081,32.4174,9347.62236913,0
+XVV.US,D,20210629,000000,32.5603,32.5603,32.4621,32.4621,2933.2784618416,0
+XVV.US,D,20210630,000000,32.5504,32.5504,32.4422,32.4988,1760.1684693784,0
+XVV.US,D,20210701,000000,32.4719,32.6488,32.4719,32.611,15886.829485916,0
+XVV.US,D,20210702,000000,32.8563,32.9089,32.7679,32.9089,4672.3007425146,0
+XVV.US,D,20210706,000000,33.0439,33.0439,32.7183,32.8692,8546.0811210607,0
+XVV.US,D,20210707,000000,33.0738,33.0738,32.886,32.9943,5727.5962550481,0
+XVV.US,D,20210708,000000,32.6488,32.7649,32.5405,32.6755,5154.6352372699,0
+XVV.US,D,20210709,000000,32.9347,33.0738,32.8662,33.0738,1299.9871246953,0
+XVV.US,D,20210712,000000,33.2018,33.2018,33.1125,33.1929,1387.5927636175,0
+XVV.US,D,20210713,000000,33.2018,33.2803,33.0847,33.0847,4936.124620648,0
+XVV.US,D,20210714,000000,33.2703,33.2703,33.1323,33.1373,2170.0017457153,0
+XVV.US,D,20210715,000000,32.9943,33.1026,32.9149,33.0162,4142.6390635141,0
+XVV.US,D,20210716,000000,33.1523,33.1523,32.8125,32.8125,35563.861556925,0
+XVV.US,D,20210719,000000,32.5206,32.5206,32.1015,32.2425,11496.47792614,0
+XVV.US,D,20210720,000000,32.4322,32.8464,32.4322,32.8027,13485.22662581,0
+XVV.US,D,20210721,000000,32.9943,33.0142,32.8464,33.0142,28552.389559052,0
+XVV.US,D,20210722,000000,33.0539,33.1056,32.9943,33.1056,1438.9477933305,0
+XVV.US,D,20210723,000000,33.2615,33.465,33.2615,33.465,652.51096576497,0
+XVV.US,D,20210726,000000,33.4382,33.5375,33.4134,33.5276,5846.4176963448,0
+XVV.US,D,20210727,000000,33.32,33.4382,33.1125,33.336,18510.970808114,0
+XVV.US,D,20210728,000000,33.2952,33.4332,33.2703,33.33,4132.5694498448,0
+XVV.US,D,20210729,000000,33.7143,33.7143,33.4819,33.4819,4370.2123324383,0
+XVV.US,D,20210730,000000,33.2903,33.3787,33.2903,33.2952,2333.1294871566,0
+XVV.US,D,20210802,000000,33.477,33.4779,33.2376,33.2376,6185.7636769973,0
+XVV.US,D,20210803,000000,33.2753,33.4809,33.1621,33.4809,2630.1830903983,0
+XVV.US,D,20210804,000000,33.4283,33.4581,33.3767,33.3787,10384.792577059,0
+XVV.US,D,20210805,000000,33.4779,33.5326,33.473,33.5326,1962.5677041295,0
+XVV.US,D,20210806,000000,33.6259,33.6359,33.5772,33.5892,8791.7796945895,0
+XVV.US,D,20210809,000000,33.5872,33.6071,33.5664,33.5723,3519.3299773898,0
+XVV.US,D,20210810,000000,33.5772,33.6646,33.5772,33.5822,9156.299709415,0
+XVV.US,D,20210811,000000,33.7938,33.7938,33.5981,33.6587,2471.0831944248,0
+XVV.US,D,20210812,000000,33.6845,33.8036,33.6478,33.7828,6239.1326294441,0
+XVV.US,D,20210813,000000,33.8533,33.8533,33.8325,33.8325,4401.4281348128,0
+XVV.US,D,20210816,000000,33.8633,33.9487,33.6597,33.9487,3022.8980234976,0
+XVV.US,D,20210817,000000,33.892,33.892,33.5564,33.6924,4834.421522589,0
+XVV.US,D,20210818,000000,33.7441,33.7441,33.3498,33.3787,3299.812399401,0
+XVV.US,D,20210819,000000,33.3787,33.4075,33.3787,33.4075,765.29063886016,0
+XVV.US,D,20210820,000000,33.6159,33.7341,33.5177,33.7233,4192.9871318601,0
+XVV.US,D,20210823,000000,33.9218,34.0897,33.9218,34.0301,506176.31903988,0
+XVV.US,D,20210824,000000,34.1979,34.1979,34.05,34.0609,3834.5088852361,0
+XVV.US,D,20210825,000000,34.1095,34.1979,34.1095,34.1542,1317.105467933,0
+XVV.US,D,20210826,000000,34.1095,34.1294,33.9527,33.9527,15725.715667209,0
+XVV.US,D,20210827,000000,34.1681,34.2973,34.1681,34.2436,4901.8879341727,0
+XVV.US,D,20210830,000000,34.4333,34.4333,34.4333,34.4333,321.22067604788,0
+XVV.US,D,20210831,000000,34.4393,34.4541,34.4145,34.4194,23287.995532788,0
+XVV.US,D,20210901,000000,34.4641,34.5237,34.4115,34.4115,13144.87368379,0
+XVV.US,D,20210902,000000,34.5733,34.5733,34.4621,34.4621,5082.1340188516,0
+XVV.US,D,20210903,000000,34.474,34.5237,34.474,34.481,1000.9195987197,0
+XVV.US,D,20210907,000000,34.6032,34.6032,34.3767,34.3886,4490.0407351019,0
+XVV.US,D,20210908,000000,34.474,34.474,34.2576,34.332,4415.5255939497,0
+XVV.US,D,20210909,000000,34.3071,34.3071,34.1909,34.1909,2756.0532612635,0
+XVV.US,D,20210910,000000,34.3221,34.3221,33.9149,33.9149,3172.9352671689,0
+XVV.US,D,20210913,000000,34.0897,34.0897,33.8851,33.9417,9288.2116484817,0
+XVV.US,D,20210914,000000,33.9815,33.9815,33.7838,33.8007,5044.8764482755,0
+XVV.US,D,20210915,000000,33.8633,34.0996,33.8633,34.0748,2036.0758839148,0
+XVV.US,D,20210916,000000,33.9805,34.045,33.8533,34.045,2005.8670429071,0
+XVV.US,D,20210917,000000,33.9566,33.9566,33.6756,33.7331,12768.270132562,0
+XVV.US,D,20210920,000000,33.3399,33.3399,32.8125,33.1294,10093.780742019,0
+XVV.US,D,20210921,000000,33.3052,33.3399,33.1651,33.1651,4179.8966340901,0
+XVV.US,D,20210922,000000,33.2366,33.5375,33.2366,33.4283,5987.3922877138,0
+XVV.US,D,20210923,000000,33.6159,33.9417,33.6159,33.8295,4569.5906830887,0
+XVV.US,D,20210924,000000,33.8036,33.8683,33.7491,33.8683,2387.5054009703,0
+XVV.US,D,20210927,000000,33.8732,33.8732,33.6944,33.7272,4782.0595315091,0
+XVV.US,D,20210928,000000,33.7838,33.7838,33.0102,33.0102,24427.875800143,0
+XVV.US,D,20210929,000000,33.1601,33.2396,33.0371,33.0419,5540.3014408008,0
+XVV.US,D,20210930,000000,33.187,33.2098,32.759,32.759,92354.46872855,0
+XVV.US,D,20211001,000000,32.7748,33.2098,32.6656,33.0896,69127.897839144,0
+XVV.US,D,20211004,000000,33.0419,33.0419,32.4679,32.5763,2364.3452895311,0
+XVV.US,D,20211005,000000,32.6656,33.1601,32.6656,32.9824,3104515.2631707,0
+XVV.US,D,20211006,000000,32.7282,33.0866,32.6953,33.0866,19303.44940388,0
+XVV.US,D,20211007,000000,33.2198,33.6448,33.2198,33.3777,15223.241945115,0
+XVV.US,D,20211008,000000,33.4869,33.4869,33.3032,33.3032,2110.591025067,0
+XVV.US,D,20211011,000000,33.3677,33.467,33.1006,33.1006,4058.0543086927,0
+XVV.US,D,20211012,000000,33.0519,33.0519,33.0022,33.0321,2449.9370057194,0
+XVV.US,D,20211013,000000,33.0916,33.0916,32.9566,33.0916,6354.9331866401,0
+XVV.US,D,20211014,000000,33.5961,33.6776,33.5812,33.6776,4849.5259430928,0
+XVV.US,D,20211015,000000,33.8633,33.9715,33.8633,33.9715,10610.351923249,0
+XVV.US,D,20211018,000000,33.9417,34.0907,33.8235,34.0649,4557.5071466856,0
+XVV.US,D,20211019,000000,34.2188,34.3161,34.2188,34.2843,4317.8503413584,0
+XVV.US,D,20211020,000000,34.3081,34.476,34.3081,34.3985,11759.294842906,0
+XVV.US,D,20211021,000000,34.4462,34.5326,34.4462,34.5326,2790.2899477388,0
+XVV.US,D,20211022,000000,34.6051,34.6051,34.3966,34.5355,13612.103758041,0
+XVV.US,D,20211025,000000,34.5753,34.6935,34.4958,34.6507,107324.96337057,0
+XVV.US,D,20211026,000000,34.8821,34.9209,34.7431,34.8226,21908.458460105,0
+XVV.US,D,20211027,000000,34.7431,34.8821,34.626,34.626,5343.9439742511,0
+XVV.US,D,20211028,000000,34.8921,34.9586,34.8921,34.9586,5226.1294943213,0
+XVV.US,D,20211029,000000,34.9021,35.0798,34.7829,35.0798,7307.5186397476,0
+XVV.US,D,20211101,000000,35.2675,35.2675,35.0192,35.0997,11121.888297645,0
+XVV.US,D,20211102,000000,35.2575,35.2774,35.1612,35.2377,2125.6954455708,0
+XVV.US,D,20211103,000000,35.2675,35.5018,35.2198,35.5018,10189.442071876,0
+XVV.US,D,20211104,000000,35.6141,35.6538,35.5942,35.6478,43736.360010858,0
+XVV.US,D,20211105,000000,35.9696,35.9696,35.6637,35.7779,9781.6227182731,0
+XVV.US,D,20211108,000000,36.0093,36.0093,35.8306,35.8306,6101.1789221759,0
+XVV.US,D,20211109,000000,35.8712,35.8712,35.6141,35.6945,26601.905391326,0
+XVV.US,D,20211110,000000,35.6737,35.6737,35.2972,35.4304,7669.0177704723,0
+XVV.US,D,20211111,000000,35.4154,35.4651,35.4154,35.4353,1364.4326521783,0
+XVV.US,D,20211112,000000,35.6538,35.6925,35.4651,35.6925,16906.881350608,0
+XVV.US,D,20211115,000000,35.8017,35.8017,35.634,35.6608,4149.6877930825,0
+XVV.US,D,20211116,000000,35.6141,35.9299,35.6141,35.911,2725.8444202558,0
+XVV.US,D,20211117,000000,35.911,35.911,35.7919,35.7919,13463.073475737,0
+XVV.US,D,20211118,000000,35.8514,35.9597,35.7522,35.9597,5526.2039816639,0
+XVV.US,D,20211119,000000,36.1186,36.1186,35.911,35.9746,21340.532249163,0
+XVV.US,D,20211122,000000,36.207,36.207,35.8464,35.8464,9151.2649025804,0
+XVV.US,D,20211123,000000,35.762,35.8614,35.5644,35.7819,6337.8148434024,0
+XVV.US,D,20211124,000000,35.6438,35.9011,35.6438,35.9011,2064.2708021886,0
+XVV.US,D,20211126,000000,35.5743,35.5743,35.1195,35.1255,6578.4786100966,0
+XVV.US,D,20211129,000000,35.6538,35.6945,35.3668,35.6438,14255.552071504,0
+XVV.US,D,20211130,000000,35.3668,35.4066,34.911,34.9507,39624.936749718,0
+XVV.US,D,20211201,000000,35.4552,35.4651,34.4263,34.4661,26263.56637204,0
+XVV.US,D,20211202,000000,34.6736,35.1592,34.6736,34.9606,1751588.1515708,0
+XVV.US,D,20211203,000000,35.3072,35.3072,34.3767,34.6468,8508.8235504846,0
+XVV.US,D,20211206,000000,34.9805,35.1195,34.6449,35.0858,14465.000035823,0
+XVV.US,D,20211207,000000,35.3767,35.8217,35.3767,35.7789,11354.496373404,0
+XVV.US,D,20211208,000000,35.8236,35.9398,35.7243,35.9349,2797.3386773073,0
+XVV.US,D,20211209,000000,35.9796,35.9796,35.6935,35.7094,4230.2447024362,0
+XVV.US,D,20211210,000000,36.0193,36.0292,35.762,36.0193,14724.79606849,0
+XVV.US,D,20211213,000000,35.7322,35.7819,35.6637,35.6637,7009.4580751389,0
+XVV.US,D,20211214,000000,35.4552,35.5346,35.1443,35.3321,4568.5837217217,0
+XVV.US,D,20211215,000000,35.2675,35.8792,35.1592,35.8792,46975.754728244,0
+XVV.US,D,20211216,000000,36.0491,36.0491,35.4393,35.5743,12334.269783418,0
+XVV.US,D,20211217,000000,35.1592,35.5446,35.0997,35.1782,114053.47922434,0
+XVV.US,D,20211220,000000,34.9805,34.9805,34.5992,34.8384,43812.889074744,0
+XVV.US,D,20211221,000000,35.2675,35.484,34.9805,35.4561,2974.5638778854,0
+XVV.US,D,20211222,000000,35.5843,35.8266,35.5843,35.8266,11434.04632139,0
+XVV.US,D,20211223,000000,35.8614,36.1384,35.8614,36.1136,189905.86507178,0
+XVV.US,D,20211227,000000,36.3063,36.5536,36.2864,36.5526,44050.531957337,0
+XVV.US,D,20211228,000000,36.7611,36.7611,36.5138,36.5138,6470.733743836,0
+XVV.US,D,20211229,000000,36.5138,36.633,36.5039,36.6231,73294.703975464,0
+XVV.US,D,20211230,000000,36.7413,36.7413,36.4354,36.4542,16295.655800887,0
+XVV.US,D,20211231,000000,36.6032,36.6032,36.336,36.336,16774.969411541,0
+XVV.US,D,20220103,000000,36.633,36.633,36.3857,36.5396,218940.58912559,0
+XVV.US,D,20220104,000000,36.8207,36.8207,36.3559,36.5307,11721.030310963,0
+XVV.US,D,20220105,000000,36.6032,36.6032,35.772,35.772,17190.84445608,0
+XVV.US,D,20220106,000000,35.7919,35.8644,35.6141,35.634,20504.754314618,0
+XVV.US,D,20220107,000000,35.6538,35.7919,35.4294,35.5138,5684.2969162705,0
+XVV.US,D,20220110,000000,35.3469,35.4751,34.8424,35.4751,34295.090234604,0
+XVV.US,D,20220111,000000,35.5743,35.7819,35.3172,35.7819,13343.245073074,0
+XVV.US,D,20220112,000000,36.0689,36.0689,35.8266,35.9011,9058.6244568236,0
+XVV.US,D,20220113,000000,36.1186,36.1186,35.2972,35.3569,5437.5913813748,0
+XVV.US,D,20220114,000000,35.1096,35.3469,35.0003,35.3469,21414.040428947,0
+XVV.US,D,20220118,000000,35.0798,35.0798,34.5952,34.6637,33381.776274807,0
+XVV.US,D,20220119,000000,34.6637,34.8623,34.2684,34.3081,26443.812456719,0
+XVV.US,D,20220120,000000,34.2983,34.7729,33.8633,33.9318,7838.1872801151,0
+XVV.US,D,20220121,000000,33.7341,33.9218,33.2396,33.3091,27730.709083644,0
+XVV.US,D,20220124,000000,33.2296,33.3091,31.8741,33.3091,1593458.9663549,0
+XVV.US,D,20220125,000000,33.0419,33.2495,32.5911,32.893,27683.381899399,0
+XVV.US,D,20220126,000000,33.5862,33.5862,32.8732,32.8732,15107.44138792,0
+XVV.US,D,20220127,000000,32.9824,33.1701,32.5573,32.7252,5356.0275106542,0
+XVV.US,D,20220128,000000,32.9129,33.5067,32.3786,33.5067,3050512.932024,0
+XVV.US,D,20220131,000000,33.2992,34.1989,33.2992,34.1989,38634.086764668,0
+XVV.US,D,20220201,000000,34.3876,34.3966,33.9318,34.3966,18773.78772488,0
+XVV.US,D,20220202,000000,34.4561,34.7431,34.3966,34.7431,15306.81973857,0
+XVV.US,D,20220203,000000,34.2784,34.2983,33.754,33.8335,8617.5753781121,0
+XVV.US,D,20220204,000000,33.9715,34.2586,33.6159,34.041,15294.736202167,0
+XVV.US,D,20220207,000000,33.892,34.1205,33.754,33.8235,2530549.2979483,0
+XVV.US,D,20220208,000000,33.7938,34.189,33.7044,34.189,3052052.5759541,0
+XVV.US,D,20220209,000000,34.4661,34.7232,34.4661,34.7232,4685838.3311315,0
+XVV.US,D,20220210,000000,34.0709,34.615,33.8633,34.0807,14264.614723806,0
+XVV.US,D,20220211,000000,33.892,34.0311,33.2694,33.2694,7121.2307868671,0
+XVV.US,D,20220214,000000,33.0619,33.2913,32.9327,33.2396,43212.740100059,0
+XVV.US,D,20220215,000000,33.7341,33.8235,33.5862,33.8235,3991.5948584759,0
+XVV.US,D,20220216,000000,33.7441,33.8235,33.462,33.8235,15390.397532025,0
+XVV.US,D,20220217,000000,33.3975,33.3975,33.0321,33.0409,8670.9443305589,0
+XVV.US,D,20220218,000000,33.1503,33.1503,32.6358,32.8145,27395.390948459,0
+XVV.US,D,20220222,000000,32.5961,32.8145,32.2108,32.4581,17011.605332768,0
+XVV.US,D,20220223,000000,32.6656,32.7153,31.8056,31.8741,6147.4991450543,0
+XVV.US,D,20220224,000000,31.034,32.3736,30.7469,32.3736,36987.704929752,0
+XVV.US,D,20220225,000000,32.6259,33.0489,32.3587,33.0489,146727.3616582,0
+XVV.US,D,20220228,000000,32.7748,33.0321,32.4978,32.9924,32225.784625581,0
+XVV.US,D,20220301,000000,33.0321,33.0321,32.2008,32.3289,27202.054366011,0
+XVV.US,D,20220302,000000,32.9973,33.1006,32.9526,33.0321,12485.313988457,0
+XVV.US,D,20220303,000000,33.3975,33.3975,32.745,32.7818,5671.2064185005,0
+XVV.US,D,20220304,000000,32.3289,32.5524,32.171,32.4481,10205.553453746,0
+XVV.US,D,20220307,000000,32.4481,32.4481,31.4293,31.459,16324.857680528,0
+XVV.US,D,20220308,000000,31.3696,31.7559,31.1104,31.1819,17118.343237661,0
+XVV.US,D,20220309,000000,31.9337,32.2405,31.9337,32.0528,14808.373861944,0
+XVV.US,D,20220310,000000,31.8741,31.9069,31.5573,31.8841,15607.901187279,0
+XVV.US,D,20220311,000000,32.1015,32.1213,31.4391,31.4391,45822.783963118,0
+XVV.US,D,20220314,000000,31.746,31.7957,31.1621,31.2117,17766.826357959,0
+XVV.US,D,20220315,000000,31.597,32.043,31.469,31.9833,14506.285451867,0
+XVV.US,D,20220316,000000,32.3289,32.7649,32.1015,32.755,11073.554152033,0
+XVV.US,D,20220317,000000,32.6656,33.1403,32.5961,33.1403,11139.006640883,0
+XVV.US,D,20220318,000000,33.2992,33.6349,33.0321,33.5961,15888.84340865,0
+XVV.US,D,20220321,000000,33.5564,33.7044,33.319,33.6159,18996.326186969,0
+XVV.US,D,20220322,000000,33.8036,33.9715,33.6746,33.9318,6519.0678894482,0
+XVV.US,D,20220323,000000,33.9417,33.9417,33.4869,33.4869,8649.7981418536,0
+XVV.US,D,20220324,000000,33.8046,34.0728,33.6159,34.0728,4515.2147692749,0
+XVV.US,D,20220325,000000,34.1026,34.2416,33.9437,34.1324,156902.70627093,0
+XVV.US,D,20220328,000000,34.2218,34.4502,34.0629,34.4303,22534.788430331,0
+XVV.US,D,20220329,000000,34.6289,34.9169,34.6289,34.8871,10016.244716766,0
+XVV.US,D,20220330,000000,34.8276,34.8574,34.624,34.6885,9955.8270347505,0
+XVV.US,D,20220331,000000,34.6389,34.6785,34.1324,34.1324,65218.873812756,0
+XVV.US,D,20220401,000000,34.2317,34.2317,33.9635,34.1919,6868.4834837699,0
+XVV.US,D,20220404,000000,34.1522,34.5197,34.1522,34.5197,2335.1434098904,0
+XVV.US,D,20220405,000000,34.3409,34.5743,34.0452,34.0529,27718.625547241,0
+XVV.US,D,20220406,000000,33.755,33.7848,33.5067,33.6557,5517.1413293616,0
+XVV.US,D,20220407,000000,33.5961,33.9537,33.5961,33.7948,10733.201210014,0
+XVV.US,D,20220408,000000,33.8146,33.9238,33.5862,33.6259,8309.4451998342,0
+XVV.US,D,20220411,000000,33.467,33.477,33.0599,33.0599,8971.0188179015,0
+XVV.US,D,20220412,000000,33.4472,33.5663,32.8523,32.9307,19134.279894238,0
+XVV.US,D,20220413,000000,32.9804,33.3429,32.948,33.2982,56275.042951761,0
+XVV.US,D,20220414,000000,33.4075,33.4075,32.8414,32.8414,27179.901215939,0
+XVV.US,D,20220418,000000,32.8612,32.9953,32.7123,32.762,34546.830576334,0
+XVV.US,D,20220419,000000,32.8811,33.467,32.8811,33.4174,5574.5381272761,0
+XVV.US,D,20220420,000000,33.5167,33.596,33.2884,33.3478,16507.11768794,0
+XVV.US,D,20220421,000000,33.894,33.894,32.752,32.9209,9682.9405043148,0
+XVV.US,D,20220422,000000,32.9109,32.9209,31.9674,31.9674,52501.958709907,0
+XVV.US,D,20220425,000000,31.9873,32.186,31.5049,32.176,12149.995853271,0
+XVV.US,D,20220426,000000,31.9774,31.9774,31.2691,31.2691,31442.368682116,0
+XVV.US,D,20220427,000000,31.4709,31.6993,31.3348,31.3363,10101.836432954,0
+XVV.US,D,20220428,000000,31.6298,32.2753,31.5901,32.0767,3933.1910991944,0
+XVV.US,D,20220429,000000,31.9973,31.9973,30.8761,30.8761,7446.4793083827,0
+XVV.US,D,20220502,000000,31.0737,31.0906,30.458,31.0906,13215.360979475,0
+XVV.US,D,20220503,000000,31.3716,31.4017,31.1234,31.2337,45550.90439405,0
+XVV.US,D,20220504,000000,31.4709,32.2157,31.0042,32.2157,6716.4323173648,0
+XVV.US,D,20220505,000000,32.0171,32.0171,30.7956,31.0141,12313.123594713,0
+XVV.US,D,20220506,000000,30.7559,30.9048,30.3587,30.7216,9342.5875622954,0
+XVV.US,D,20220509,000000,30.1004,30.309,29.6337,29.7613,19063.792598553,0
+XVV.US,D,20220510,000000,30.1998,30.1998,29.6536,29.8349,20743.404158578,0
+XVV.US,D,20220511,000000,29.6635,30.0409,29.2613,29.2613,10239.790140222,0
+XVV.US,D,20220512,000000,29.0875,29.3954,28.8591,29.3358,25430.809321596,0
+XVV.US,D,20220513,000000,29.4252,30.0607,29.4252,29.882,20216.763363678,0
+XVV.US,D,20220516,000000,30.0707,30.1084,29.7033,29.782,18278.362732355,0
+XVV.US,D,20220517,000000,30.2891,30.4174,30.0255,30.4174,19387.027197335,0
+XVV.US,D,20220518,000000,30.1203,30.1203,29.167,29.2464,21685.919998016,0
+XVV.US,D,20220519,000000,29.1768,29.3468,28.9088,29.0634,25864.809670739,0
+XVV.US,D,20220520,000000,29.5046,29.5046,28.2632,28.9965,29491.88451439,0
+XVV.US,D,20220523,000000,29.301,29.6436,29.1274,29.5333,18368.989255378,0
+XVV.US,D,20220524,000000,29.2862,29.3254,28.7896,29.201,54604.494044039,0
+XVV.US,D,20220525,000000,29.3557,29.6374,29.3407,29.5244,15670.332792029,0
+XVV.US,D,20220526,000000,29.9018,30.2494,29.9018,30.1203,20129.157724756,0
+XVV.US,D,20220527,000000,30.6963,30.9081,30.6566,30.9081,15281.645704397,0
+XVV.US,D,20220531,000000,31.0637,31.0737,30.597,30.8254,18717.397888332,0
+XVV.US,D,20220601,000000,31.1432,31.1432,30.3983,30.6194,13519.463312284,0
+XVV.US,D,20220602,000000,30.4504,31.143,30.4183,31.143,19254.108296901,0
+XVV.US,D,20220603,000000,30.7062,30.8056,30.592,30.618,11986.868111831,0
+XVV.US,D,20220606,000000,31.0935,31.0935,30.6169,30.6367,2401.6028601072,0
+XVV.US,D,20220607,000000,30.7009,30.9577,30.7009,30.9577,2609.036901693,0
+XVV.US,D,20220608,000000,30.9743,30.9743,30.5871,30.6085,7596.516552054,0
+XVV.US,D,20220609,000000,30.4894,30.5472,29.9181,29.9181,2144.282373233,0
+XVV.US,D,20220610,000000,29.203,29.2926,29.0261,29.0403,23276.762661381,0
+XVV.US,D,20220613,000000,28.4065,28.4065,27.8282,27.8282,78684.617446635,0
+XVV.US,D,20220614,000000,27.8489,27.9883,27.6,27.9087,478803.69090105,0
+XVV.US,D,20220615,000000,28.1874,28.4712,27.8639,28.2165,8966.8164066624,0
+XVV.US,D,20220616,000000,27.6299,27.6299,27.0823,27.2714,22724.371417691,0
+XVV.US,D,20220617,000000,27.2167,27.61,27.2167,27.4805,6617.6470994062,0
+XVV.US,D,20220621,000000,27.6597,28.1425,27.6597,28.0784,15574.420028911,0
+XVV.US,D,20220622,000000,27.8589,28.3308,27.8489,28.0481,12594.520356132,0
+XVV.US,D,20220623,000000,28.3268,28.3965,28.058,28.3965,130209.66396261,0
+XVV.US,D,20220624,000000,28.5061,29.2508,28.5061,29.2508,31220.148745643,0
+XVV.US,D,20220627,000000,29.213,29.3524,29.0935,29.2029,79204.86956342,0
+XVV.US,D,20220628,000000,29.442,29.452,28.4662,28.4662,30054.101047599,0
+XVV.US,D,20220629,000000,28.3766,28.6056,28.3667,28.5429,6360.5340841614,0
+XVV.US,D,20220630,000000,28.1675,28.4589,28.0264,28.2671,28767.531623659,0
+XVV.US,D,20220701,000000,28.3965,28.5412,28.068,28.5412,23946.662587819,0
+XVV.US,D,20220705,000000,28.3866,28.6755,28.0481,28.6755,3418.7996245832,0
+XVV.US,D,20220706,000000,28.8944,28.8944,28.613,28.8031,8973.846840673,0
+XVV.US,D,20220707,000000,29.1333,29.3225,28.9641,29.2329,9071.2685691056,0
+XVV.US,D,20220708,000000,29.1035,29.3424,29.0313,29.2813,6517.2123278262,0
+XVV.US,D,20220711,000000,29.0238,29.0985,28.8545,28.8645,19602.858716984,0
+XVV.US,D,20220712,000000,28.8964,29.0338,28.5276,28.5957,14692.602734438,0
+XVV.US,D,20220713,000000,28.2372,28.6455,28.1277,28.4862,14783.998376576,0
+XVV.US,D,20220714,000000,28.1775,28.4364,28.0281,28.4165,13114.772472916,0
+XVV.US,D,20220715,000000,28.6255,28.984,28.6255,28.984,7679.2426350068,0
+XVV.US,D,20220718,000000,29.3524,29.3524,28.7052,28.7052,45987.07321105,0
+XVV.US,D,20220719,000000,29.0836,29.6312,29.0836,29.6113,11426.463962657,0
+XVV.US,D,20220720,000000,29.5615,29.8701,29.5018,29.8004,6321.3645232452,0
+XVV.US,D,20220721,000000,29.9199,30.0643,29.7606,30.0643,7630.0295969326,0
+XVV.US,D,20220722,000000,29.91,30.0792,29.6287,29.7507,4478.3864647522,0
+XVV.US,D,20220725,000000,29.7706,29.7706,29.5913,29.7407,5187.455952107,0
+XVV.US,D,20220726,000000,29.6212,29.6312,29.3524,29.3723,4149.9647616856,0
+XVV.US,D,20220727,000000,29.7307,30.2405,29.7307,30.1688,7079.6470486742,0
+XVV.US,D,20220728,000000,30.2286,30.6268,30.2286,30.5644,7835.9208786716,0
+XVV.US,D,20220729,000000,30.8857,31.0849,30.7563,30.9654,14741.815772512,0
+XVV.US,D,20220801,000000,30.9455,31.0649,30.872,30.8758,4864.0559876194,0
+XVV.US,D,20220802,000000,30.7463,31.0313,30.6468,30.6567,9420.781574204,0
+XVV.US,D,20220803,000000,30.9753,31.3636,30.9753,31.2043,13021.368135347,0
+XVV.US,D,20220804,000000,31.2641,31.3039,31.2043,31.2939,21616.575887163,0
+XVV.US,D,20220805,000000,31.0684,31.2641,31.0052,31.1894,13466.294173446,0
+XVV.US,D,20220808,000000,31.4533,31.503,31.0948,31.1545,17812.106739713,0
+XVV.US,D,20220809,000000,31.0386,31.045,30.9156,30.975,14676.533170985,0
+XVV.US,D,20220810,000000,31.4234,31.7022,31.4234,31.6623,138355.92828546,0
+XVV.US,D,20220811,000000,31.9013,31.981,31.6381,31.6381,25851.910204692,0
+XVV.US,D,20220812,000000,31.961,32.19,31.7619,32.19,11973.833467768,0
+XVV.US,D,20220815,000000,32.1303,32.4091,32.1303,32.3494,5083.0037896638,0
+XVV.US,D,20220816,000000,32.2896,32.5732,32.2797,32.4091,22167.962783138,0
+XVV.US,D,20220817,000000,32.3195,32.3693,32.0494,32.19,16360.824290382,0
+XVV.US,D,20220818,000000,32.1303,32.2611,32.1004,32.1801,31735.379123848,0
+XVV.US,D,20220819,000000,31.9233,31.9233,31.7022,31.7918,6826.5514242926,0
+XVV.US,D,20220822,000000,31.4035,31.4433,30.9763,31.0251,15840.572173598,0
+XVV.US,D,20220823,000000,31.1247,31.1545,30.9156,30.9156,8916.5990208724,0
+XVV.US,D,20220824,000000,30.8061,31.1147,30.8061,30.9753,12023.046505842,0
+XVV.US,D,20220825,000000,31.284,31.4433,31.1347,31.4433,4744.5386094392,0
+XVV.US,D,20220826,000000,31.4632,31.4632,30.3902,30.3902,8408.3990766776,0
+XVV.US,D,20220829,000000,30.2784,30.2883,30.0693,30.1515,6774.325343071,0
+XVV.US,D,20220830,000000,30.139,30.139,29.7606,29.7862,2276.8562717186,0
+XVV.US,D,20220831,000000,29.9498,30.0294,29.6113,29.6113,49436.003267108,0
+XVV.US,D,20220901,000000,29.4818,29.6909,29.217,29.6909,5438.542881057,0
+XVV.US,D,20220902,000000,30.1091,30.1091,29.3623,29.3623,7853.999137556,0
+XVV.US,D,20220906,000000,29.3026,29.452,29.1732,29.2019,13845.937610019,0
+XVV.US,D,20220907,000000,29.4022,29.8303,29.3325,29.7805,20632.315125679,0
+XVV.US,D,20220908,000000,29.4918,29.9896,29.4918,29.9896,958.1477208732,0
+XVV.US,D,20220909,000000,30.2784,30.5379,30.2684,30.4675,39044.017451725,0
+XVV.US,D,20220912,000000,30.831,30.8558,30.6518,30.7862,41497.638921424,0
+XVV.US,D,20220913,000000,30.2983,30.2983,29.442,29.442,13688.255018638,0
+XVV.US,D,20220914,000000,29.5017,29.6312,29.3225,29.5316,147967.53592567,0
+XVV.US,D,20220915,000000,29.5515,29.6008,29.0782,29.213,9011.0077061576,0
+XVV.US,D,20220916,000000,28.8745,29.0238,28.7052,28.984,91484.02473679,0
+XVV.US,D,20220919,000000,28.7948,29.1665,28.7749,29.1665,20845.236841429,0
+XVV.US,D,20220920,000000,28.9143,28.9691,28.7113,28.8446,3279.195292087,0
+XVV.US,D,20220921,000000,28.9143,28.984,28.3732,28.3732,8793.064251829,0
+XVV.US,D,20220922,000000,28.2771,28.2771,28.0199,28.0687,9327.3772366346,0
+XVV.US,D,20220923,000000,27.9286,27.9286,27.3411,27.6007,30142.48364659,0
+XVV.US,D,20220926,000000,27.87,27.87,27.3414,27.39,6535,0
+XVV.US,D,20220927,000000,27.69,27.85,27.15,27.28,12926,0
+XVV.US,D,20220928,000000,27.41,27.91,27.32,27.81,29483,0
+XVV.US,D,20220929,000000,27.71,27.71,27.02,27.2369,20693,0
+XVV.US,D,20220930,000000,27.35,27.455,26.83,26.83,25506,0
+XVV.US,D,20221003,000000,27.21,27.6433,26.98,27.4683,110043,0
+XVV.US,D,20221004,000000,28.17,28.32,28.17,28.3039,8165,0
+XVV.US,D,20221005,000000,28.07,28.36,27.82,28.2507,8078,0
+XVV.US,D,20221006,000000,28.27,28.27,27.98,27.98,8076,0
+XVV.US,D,20221007,000000,27.44,27.44,27.1171,27.1171,4314,0
+XVV.US,D,20221010,000000,26.82,26.9565,26.73,26.9384,1841,0
+XVV.US,D,20221011,000000,26.94,27.06,26.61,26.711,10399,0
+XVV.US,D,20221012,000000,26.7884,26.86,26.6574,26.6574,14151,0
+XVV.US,D,20221013,000000,26.22,27.41,26.02,27.3372,23322,0
+XVV.US,D,20221014,000000,27.69,27.69,26.6728,26.6728,9506,0
+XVV.US,D,20221017,000000,27.14,27.43,27.14,27.4018,28348,0
+XVV.US,D,20221018,000000,28.18,28.18,27.49,27.6712,30012,0
+XVV.US,D,20221019,000000,27.44,27.7074,27.44,27.4669,1530,0
+XVV.US,D,20221020,000000,27.73,27.74,27.2,27.29,10621,0
+XVV.US,D,20221021,000000,27.35,27.94,27.3,27.94,12712,0
+XVV.US,D,20221024,000000,28.05,28.31,27.84,28.29,34317,0
+XVV.US,D,20221025,000000,28.43,28.755,28.34,28.72,10440,0
+XVV.US,D,20221026,000000,28.57,28.86,28.47,28.48,9093,0
+XVV.US,D,20221027,000000,28.5,28.5,28.2201,28.24,11918,0
+XVV.US,D,20221028,000000,28.5,28.96,28.5,28.95,28563,0
+XVV.US,D,20221031,000000,28.85,28.87,28.7511,28.7511,4440,0
+XVV.US,D,20221101,000000,28.7339,28.7339,28.5175,28.628,17632,0
+XVV.US,D,20221102,000000,28.4599,28.81,27.81,27.81,13042,0
+XVV.US,D,20221103,000000,27.67,27.67,27.4925,27.4925,13337,0
+XVV.US,D,20221104,000000,27.8,27.98,27.4892,27.8498,21508,0
+XVV.US,D,20221107,000000,27.92,28.1999,27.88,28.1497,78930,0
+XVV.US,D,20221108,000000,28.3,28.45,28,28.3323,7623,0
+XVV.US,D,20221109,000000,27.99,28.15,27.75,27.77,27367,0
+XVV.US,D,20221110,000000,28.93,29.4061,28.6,29.4061,35967,0
+XVV.US,D,20221111,000000,29.32,29.77,29.32,29.7331,2738,0
+XVV.US,D,20221114,000000,29.7,29.85,29.4759,29.4759,43605,0
+XVV.US,D,20221115,000000,29.95,29.98,29.55,29.69,73421,0
+XVV.US,D,20221116,000000,29.67,29.67,29.46,29.4831,12779,0
+XVV.US,D,20221117,000000,29.11,29.42,29.11,29.33,27611,0
+XVV.US,D,20221118,000000,29.4137,29.55,29.3537,29.49,5061,0
+XVV.US,D,20221121,000000,29.39,29.455,29.3,29.3972,8766,0
+XVV.US,D,20221122,000000,29.51,29.78,29.51,29.77,22402,0
+XVV.US,D,20221123,000000,29.975,30.035,29.8,29.9802,202119,0
+XVV.US,D,20221125,000000,30.07,30.07,29.94,29.99,7364,0
+XVV.US,D,20221128,000000,29.93,29.93,29.5,29.5047,11181,0
+XVV.US,D,20221129,000000,29.49,29.4915,29.3,29.441,14489,0
+XVV.US,D,20221130,000000,29.64,30.3777,29.3501,30.3777,23109,0
+XVV.US,D,20221201,000000,30.63,30.63,30.24,30.42,21214,0
+XVV.US,D,20221202,000000,30.08,30.3987,30.08,30.34,17758,0
+XVV.US,D,20221205,000000,30.3,30.3,29.76,29.8343,30759,0
+XVV.US,D,20221206,000000,29.7,29.8,29.26,29.38,18542,0
+XVV.US,D,20221207,000000,29.32,29.3638,29.3,29.3638,7948,0
+XVV.US,D,20221208,000000,29.45,29.595,29.45,29.5873,5810,0
+XVV.US,D,20221209,000000,29.44,29.67,29.425,29.4396,10925,0
+XVV.US,D,20221212,000000,29.44,29.7633,29.42,29.7633,21225,0
+XVV.US,D,20221213,000000,30.44,30.55,29.75,29.9,24043,0
+XVV.US,D,20221214,000000,30.05,30.12,29.56,29.7658,25824,0
+XVV.US,D,20221215,000000,29.21,29.4,28.89,28.9348,12810,0
+XVV.US,D,20221216,000000,28.94,28.94,28.4687,28.6559,13055,0
+XVV.US,D,20221219,000000,28.79,28.79,28.239,28.37,63221,0
+XVV.US,D,20221220,000000,28.41,28.47,28.2,28.37,69615,0
+XVV.US,D,20221221,000000,28.43,28.8301,28.43,28.7621,25102,0
+XVV.US,D,20221222,000000,28.68,28.68,27.94,28.3382,16313,0
+XVV.US,D,20221223,000000,28.29,28.49,28.14,28.45,28754,0
+XVV.US,D,20221227,000000,28.62,28.62,28.26,28.3307,46914,0
+XVV.US,D,20221228,000000,28.47,28.47,28.0025,28.0043,21016,0
+XVV.US,D,20221229,000000,28.21,28.58,28.21,28.5378,6038,0
+XVV.US,D,20221230,000000,28.3009,28.4259,28.1675,28.4259,30755,0
+XVV.US,D,20230103,000000,28.78,28.78,28.14,28.353,55482,0
+XVV.US,D,20230104,000000,28.54,28.68,28.29,28.29,3517993,0
+XVV.US,D,20230105,000000,28.49,28.49,28.19,28.21,30434,0
+XVV.US,D,20230106,000000,28.3,28.915,28.3,28.83,2430,0
+XVV.US,D,20230109,000000,29.06,29.3,28.8992,28.8992,4001,0
+XVV.US,D,20230110,000000,28.98,29.1018,28.8295,29.1018,11777,0
+XVV.US,D,20230111,000000,29.27,29.51,29.23,29.51,15132,0
+XVV.US,D,20230112,000000,29.53,29.6766,29.28,29.6,6147,0
+XVV.US,D,20230113,000000,29.52,29.75,29.39,29.75,20087,0
+XVV.US,D,20230117,000000,29.84,29.84,29.69,29.69,19735,0
+XVV.US,D,20230118,000000,29.83,29.88,29.24,29.24,33719,0
+XVV.US,D,20230119,000000,29.2,29.2,29.03,29.03,3715,0
+XVV.US,D,20230120,000000,29.18,29.59,29.18,29.59,196252,0
+XVV.US,D,20230123,000000,29.77,30.105,29.71,29.99,20098,0
+XVV.US,D,20230124,000000,29.94,29.9821,29.85,29.9621,11334,0
+XVV.US,D,20230125,000000,29.51,29.9188,29.49,29.9188,9711,0
+XVV.US,D,20230126,000000,30.18,30.2398,29.97,30.2398,6343,0
+XVV.US,D,20230127,000000,30.08,30.48,30.08,30.35,7962,0
+XVV.US,D,20230130,000000,30.18,30.33,29.98,29.98,34432,0
+XVV.US,D,20230131,000000,30.18,30.44,30.17,30.43,20339,0
+XVV.US,D,20230201,000000,30.53,30.88,30.27,30.8125,21368,0
+XVV.US,D,20230202,000000,31.09,31.4301,31.09,31.3351,18282,0
+XVV.US,D,20230203,000000,30.96,31.39,30.96,31.0407,22516,0
+XVV.US,D,20230206,000000,30.88,30.881,30.75,30.8127,17553,0
+XVV.US,D,20230207,000000,30.84,31.2212,30.65,31.2212,29382,0
+XVV.US,D,20230208,000000,31.16,31.16,30.8431,30.8606,7365,0
+XVV.US,D,20230209,000000,31.32,31.32,30.59,30.59,24751,0
+XVV.US,D,20230210,000000,30.4782,30.6,30.38,30.5884,22091,0
+XVV.US,D,20230213,000000,30.6996,30.9737,30.6996,30.94,35060,0
+XVV.US,D,20230214,000000,30.84,31.13,30.74,30.98,36199,0
+XVV.US,D,20230215,000000,30.99,31.1,30.8,31.1,16225,0
+XVV.US,D,20230216,000000,30.7374,30.99,30.67,30.6993,13395,0
+XVV.US,D,20230217,000000,30.51,30.585,30.41,30.585,42025,0
+XVV.US,D,20230221,000000,30.44,30.44,29.9668,29.9668,24901,0
+XVV.US,D,20230222,000000,30.04,30.05,29.89,29.8957,12254,0
+XVV.US,D,20230223,000000,30.32,30.32,29.78,30.0867,21826,0
+XVV.US,D,20230224,000000,29.88,29.88,29.57,29.7418,9522,0
+XVV.US,D,20230227,000000,30.09,30.09,29.84,29.84,3931,0
+XVV.US,D,20230228,000000,30,30,29.8458,29.8458,3049,0
+XVV.US,D,20230301,000000,29.6799,29.7699,29.55,29.6306,1694,0
+XVV.US,D,20230302,000000,29.5,29.8525,29.4787,29.8525,5633,0
+XVV.US,D,20230303,000000,30.16,30.36,30.005,30.3369,7999,0
+XVV.US,D,20230306,000000,30.59,30.6,30.3795,30.3795,6606,0
+XVV.US,D,20230307,000000,30.385,30.41,29.9,29.9125,763312,0
+XVV.US,D,20230308,000000,30.09,30.09,29.8287,29.9742,7158,0
+XVV.US,D,20230309,000000,30.06,30.16,29.3701,29.436,26928,0
+XVV.US,D,20230310,000000,29.1696,29.4,28.866,28.9563,762494,0
+XVV.US,D,20230313,000000,28.95,29.2601,28.66,28.9682,20027,0
+XVV.US,D,20230314,000000,29.48,29.6,29.2044,29.4399,131105,0
+XVV.US,D,20230315,000000,29.27,29.36,28.8954,29.36,4161,0
+XVV.US,D,20230316,000000,29.3,29.88,29.14,29.86,21126,0
+XVV.US,D,20230317,000000,30,30,29.4601,29.5602,8852,0
+XVV.US,D,20230320,000000,29.59,29.77,29.58,29.77,12246,0
+XVV.US,D,20230321,000000,30.15,30.2,29.9401,30.13,3368,0
+XVV.US,D,20230322,000000,30.29,30.62,29.7847,29.7847,18763,0
+XVV.US,D,20230323,000000,30.15,30.18,29.585,29.7588,23892,0
+XVV.US,D,20230324,000000,29.78,29.8296,29.5012,29.8296,10420,0
+XVV.US,D,20230327,000000,30.01,30.02,29.86,29.8956,21788,0
+XVV.US,D,20230328,000000,30,30,29.69,29.8063,122364,0
+XVV.US,D,20230329,000000,30.25,30.25,30.1219,30.2439,13627,0
+XVV.US,D,20230330,000000,30.58,30.58,30.33,30.436,12003,0
+XVV.US,D,20230331,000000,30.59,30.8968,30.58,30.8968,5508,0
+XVV.US,D,20230403,000000,30.98,30.98,30.85,30.9566,2505,0
+XVV.US,D,20230404,000000,30.955,30.955,30.7,30.7535,8265,0
+XVV.US,D,20230405,000000,30.84,30.84,30.5401,30.655,29117,0
+XVV.US,D,20230406,000000,30.66,30.81,30.51,30.76,47377,0
+XVV.US,D,20230410,000000,30.76,30.79,30.5505,30.7769,3640,0
+XVV.US,D,20230411,000000,30.79,30.92,30.75,30.7887,17805,0
+XVV.US,D,20230412,000000,30.81,30.9393,30.63,30.6333,8195,0
+XVV.US,D,20230413,000000,30.87,31.1074,30.76,31.05,4804,0
+XVV.US,D,20230414,000000,31.12,31.12,30.8483,31.018,2160,0
+XVV.US,D,20230417,000000,31.15,31.15,30.93,31.1297,521457,0
+XVV.US,D,20230418,000000,31.33,31.33,31.08,31.17,5349,0
+XVV.US,D,20230419,000000,31.15,31.19,31.02,31.17,9817,0
+XVV.US,D,20230420,000000,30.78,31.08,30.78,30.9716,740,0
+XVV.US,D,20230421,000000,30.97,31,30.87,30.98,5621,0
+XVV.US,D,20230424,000000,31.12,31.12,30.9399,31.02,10492,0
+XVV.US,D,20230425,000000,31.03,31.03,30.5147,30.5147,2777,0
+XVV.US,D,20230426,000000,30.64,30.64,30.385,30.4489,2458,0
+XVV.US,D,20230427,000000,30.79,31.055,30.71,31.0547,6909,0
+XVV.US,D,20230428,000000,31.233,31.3026,31.21,31.3026,8594,0
+XVV.US,D,20230501,000000,31.21,31.45,31.21,31.3387,5601,0
+XVV.US,D,20230502,000000,31.44,31.44,30.81,31.0194,147960,0
+XVV.US,D,20230503,000000,31.11,31.18,30.8053,30.8053,23591,0
+XVV.US,D,20230504,000000,30.77,30.77,30.51,30.5799,115473,0
+XVV.US,D,20230505,000000,30.97,31.13,30.97,31.13,23656,0
+XVV.US,D,20230508,000000,31.1,31.17,31.09,31.17,6058,0
+XVV.US,D,20230509,000000,31.075,31.1189,31.0383,31.0383,3494,0
+XVV.US,D,20230510,000000,31.2,31.26,30.98,31.19,15952,0
+XVV.US,D,20230511,000000,31.04,31.1618,31.03,31.1618,10800,0
+XVV.US,D,20230512,000000,31.14,31.165,30.93,31.1052,610808,0
+XVV.US,D,20230515,000000,31.13,31.24,31.1,31.201,4587,0
+XVV.US,D,20230516,000000,31.215,31.215,31.0741,31.0741,5789,0
+XVV.US,D,20230517,000000,31.1,31.47,31.1,31.425,15667,0
+XVV.US,D,20230518,000000,31.51,31.78,31.45,31.7622,3758,0
+XVV.US,D,20230519,000000,31.83,31.845,31.69,31.7236,8882,0
+XVV.US,D,20230522,000000,31.84,31.84,31.7,31.7175,5369,0
+XVV.US,D,20230523,000000,31.75,31.75,31.3425,31.3425,3980,0
+XVV.US,D,20230524,000000,31.25,31.25,31.02,31.0843,2302,0
+XVV.US,D,20230525,000000,31.29,31.4965,31.29,31.4372,3650,0
+XVV.US,D,20230526,000000,31.6,31.95,31.6,31.95,14735,0
+XVV.US,D,20230530,000000,32.01,32.12,31.88,31.8852,8362,0
+XVV.US,D,20230531,000000,31.94,31.94,31.697,31.76,7935,0
+XVV.US,D,20230601,000000,31.78,32.12,31.78,32.0357,8669,0
+XVV.US,D,20230602,000000,32.3733,32.59,32.3,32.5134,16411,0
+XVV.US,D,20230605,000000,32.39,32.58,32.3867,32.4446,3940,0
+XVV.US,D,20230606,000000,32.39,32.5238,32.39,32.5238,2980,0
+XVV.US,D,20230607,000000,32.62,32.62,32.2463,32.2463,1205,0
+XVV.US,D,20230608,000000,32.23,32.45,32.23,32.43,5104,0
+XVV.US,D,20230609,000000,32.68,32.72,32.48,32.55,11047,0
+XVV.US,D,20230612,000000,32.77,32.8416,32.57,32.8416,8015,0
+XVV.US,D,20230613,000000,33.14,33.14,33,33.0963,22287,0
+XVV.US,D,20230614,000000,33.19,33.2299,32.87,33.1126,9038,0
+XVV.US,D,20230615,000000,33.12,33.7,33.12,33.567,8175,0
+XVV.US,D,20230616,000000,33.87,33.87,33.4485,33.4485,4476,0
+XVV.US,D,20230620,000000,33.16,33.4,33.16,33.3235,9343,0
+XVV.US,D,20230621,000000,33.35,33.35,33.11,33.1221,4077,0
+XVV.US,D,20230622,000000,33.15,33.26,33.13,33.2352,11415,0
+XVV.US,D,20230623,000000,33.07,33.16,33.01,33.045,28123,0
+XVV.US,D,20230626,000000,33.11,33.11,32.8357,32.8357,2644,0
+XVV.US,D,20230627,000000,33.06,33.249,32.97,33.2321,7648,0
+XVV.US,D,20230628,000000,33.2391,33.2391,33.1757,33.1757,1269,0
+XVV.US,D,20230629,000000,33.38,33.38,33.24,33.3311,6304,0
+XVV.US,D,20230630,000000,33.67,33.84,33.67,33.8154,8299,0
+XVV.US,D,20230703,000000,33.93,33.93,33.76,33.78,13038,0
+XVV.US,D,20230705,000000,33.54,33.8,33.54,33.7594,3805,0
+XVV.US,D,20230706,000000,33.45,33.55,33.3215,33.5051,468950,0
+XVV.US,D,20230707,000000,33.55,33.675,33.412,33.412,3489,0
+XVV.US,D,20230710,000000,33.35,33.48,33.35,33.45,8185,0
+XVV.US,D,20230711,000000,33.43,33.6901,33.4,33.6901,6745,0
+XVV.US,D,20230712,000000,34.09,34.09,33.95,33.9514,21191,0
+XVV.US,D,20230713,000000,34.13,34.34,34.11,34.31,15382,0
+XVV.US,D,20230714,000000,34.43,34.46,34.2658,34.2658,4314,0
+XVV.US,D,20230717,000000,34.39,34.5,34.3015,34.4346,12590,0
+XVV.US,D,20230718,000000,34.53,34.75,34.36,34.68,5855,0
+XVV.US,D,20230719,000000,34.95,34.95,34.73,34.7873,32403,0
+XVV.US,D,20230720,000000,34.77,34.77,34.4051,34.4589,10820,0
+XVV.US,D,20230721,000000,34.75,34.75,34.46,34.4691,6802,0
+XVV.US,D,20230724,000000,34.67,34.67,34.52,34.5629,22451,0
+XVV.US,D,20230725,000000,34.47,34.8,34.47,34.6975,23322,0
+XVV.US,D,20230726,000000,34.72,34.72,34.55,34.6365,18354,0
+XVV.US,D,20230727,000000,34.93,35,34.4542,34.4542,2268,0
+XVV.US,D,20230728,000000,34.78,34.87,34.7728,34.825,1425,0
+XVV.US,D,20230731,000000,35.01,35.01,34.795,34.8237,25098,0
+XVV.US,D,20230801,000000,34.92,34.92,34.73,34.75,9734,0
+XVV.US,D,20230802,000000,34.57,34.57,34.2401,34.35,33227,0
+XVV.US,D,20230803,000000,34.29,34.35,34.09,34.26,4064,0
+XVV.US,D,20230804,000000,34.3,34.53,33.97,33.99,25652,0
+XVV.US,D,20230807,000000,34.2,34.31,34.2,34.31,6713,0
+XVV.US,D,20230808,000000,34.12,34.1791,33.94,34.1791,65301,0
+XVV.US,D,20230809,000000,34.0881,34.1399,33.9056,33.9056,20667,0
+XVV.US,D,20230810,000000,34.08,34.27,33.9175,33.9175,15287,0
+XVV.US,D,20230811,000000,33.74,33.9,33.74,33.88,4673,0
+XVV.US,D,20230814,000000,33.8,34.0411,33.8,34.0411,8640,0
+XVV.US,D,20230815,000000,33.84,33.98,33.64,33.7219,12328,0
+XVV.US,D,20230816,000000,33.72,33.76,33.462,33.4657,4066,0
+XVV.US,D,20230817,000000,33.56,33.56,33.16,33.22,11142,0
+XVV.US,D,20230818,000000,33.01,33.2498,32.96,33.1189,6774,0
+XVV.US,D,20230821,000000,33.13,33.4381,33.11,33.36,6661,0
+XVV.US,D,20230822,000000,33.51,33.51,33.3273,33.3273,1002,0
+XVV.US,D,20230823,000000,33.5,33.79,33.5,33.74,5496,0
+XVV.US,D,20230824,000000,33.95,33.95,33.08,33.2892,10140,0
+XVV.US,D,20230825,000000,33.33,33.5106,33.3299,33.4851,3056,0
+XVV.US,D,20230828,000000,33.5501,33.73,33.5501,33.684,1610,0
+XVV.US,D,20230829,000000,34,34.25,33.91,34.25,20346,0
+XVV.US,D,20230830,000000,34.2,34.4399,34.2,34.33,6646,0
+XVV.US,D,20230831,000000,34.3601,34.4622,34.35,34.35,14629,0
+XVV.US,D,20230901,000000,34.55,34.5533,34.2501,34.3698,8160,0
+XVV.US,D,20230905,000000,34.35,34.35,34.2005,34.25,4077,0
+XVV.US,D,20230906,000000,34.18,34.18,33.84,33.9854,4009,0
+XVV.US,D,20230907,000000,33.7601,33.85,33.7601,33.84,1369,0
+XVV.US,D,20230908,000000,33.83,34.029,33.821,33.86,4749,0
+XVV.US,D,20230911,000000,34.11,34.16,34.055,34.1519,7216,0
+XVV.US,D,20230912,000000,34.1,34.1499,33.88,33.9322,25408,0
+XVV.US,D,20230913,000000,34.01,34.08,33.95,33.9739,2011,0
+XVV.US,D,20230914,000000,34.23,34.27,34.0933,34.26,3246,0
+XVV.US,D,20230915,000000,34.24,34.24,33.8262,33.8298,4439,0
+XVV.US,D,20230918,000000,33.85,33.93,33.78,33.8341,12183,0
+XVV.US,D,20230919,000000,33.78,33.81,33.605,33.7879,12527,0
+XVV.US,D,20230920,000000,33.91,33.91,33.41,33.41,10642,0
+XVV.US,D,20230921,000000,33.24,33.31,32.915,32.915,8719,0
+XVV.US,D,20230922,000000,32.98,33.11,32.8331,32.8331,613650,0
+XVV.US,D,20230925,000000,32.7,32.9341,32.7,32.9341,7671,0
+XVV.US,D,20230926,000000,32.63,32.63,32.255,32.3166,26461,0
+XVV.US,D,20230927,000000,32.49,32.49,32.08,32.3,11057,0
+XVV.US,D,20230928,000000,32.28,32.6,32.19,32.53,31839,0
+XVV.US,D,20230929,000000,32.78,32.78,32.4,32.428,10339,0
+XVV.US,D,20231002,000000,32.41,32.4766,32.35,32.4766,3942,0
+XVV.US,D,20231003,000000,32.335,32.37,31.96,31.9948,6531,0
+XVV.US,D,20231004,000000,32.1,32.38,32.02,32.3497,6223,0
+XVV.US,D,20231005,000000,32.32,32.39,32.081,32.3159,40747,0
+XVV.US,D,20231006,000000,32.2,32.84,32.13,32.7366,1766,0
+XVV.US,D,20231009,000000,32.58,32.89,32.56,32.855,3318,0
+XVV.US,D,20231010,000000,32.94,33.28,32.94,33.04,16433,0
+XVV.US,D,20231011,000000,33.19,33.23,33.01,33.2261,17950,0
+XVV.US,D,20231012,000000,33.28,33.33,33.0229,33.0229,7107,0
+XVV.US,D,20231013,000000,33.13,33.19,32.7101,32.777,17159,0
+XVV.US,D,20231016,000000,32.95,33.22,32.95,33.15,7661,0
+XVV.US,D,20231017,000000,32.94,33.17,32.83,33.1225,21364,0
+XVV.US,D,20231018,000000,32.97,32.98,32.6524,32.6524,8881,0
+XVV.US,D,20231019,000000,32.62,32.85,32.36,32.3943,5539,0
+XVV.US,D,20231020,000000,32.28,32.29,31.969,31.969,23589,0
+XVV.US,D,20231023,000000,32.01,32.2,31.8,31.9361,16483,0
+XVV.US,D,20231024,000000,32.14,32.26,32,32.24,13199,0
+XVV.US,D,20231025,000000,31.9869,32.01,31.6491,31.695,11127,0
+XVV.US,D,20231026,000000,31.5,31.64,31.265,31.2976,12427,0
+XVV.US,D,20231027,000000,31.46,31.46,31.1,31.17,10793,0
+XVV.US,D,20231030,000000,31.35,31.5924,31.35,31.5924,1962,0
+XVV.US,D,20231031,000000,31.64,31.77,31.5111,31.74,175468,0
+XVV.US,D,20231101,000000,32.03,32.1497,31.89,32.1497,46005,0
+XVV.US,D,20231102,000000,32.515,32.75,32.515,32.75,6428,0
+XVV.US,D,20231103,000000,32.97,33.17,32.97,33.0627,8398,0
+XVV.US,D,20231106,000000,33.17,33.19,33.06,33.15,2585,0
+XVV.US,D,20231107,000000,33.21,33.39,33.21,33.2894,7425,0
+XVV.US,D,20231108,000000,33.38,33.3814,33.22,33.3814,38771,0
+XVV.US,D,20231109,000000,33.45,33.45,33.0925,33.0925,35241,0
+XVV.US,D,20231110,000000,33.27,33.67,33.1701,33.6605,17938,0
+XVV.US,D,20231113,000000,33.59,33.7093,33.505,33.62,21297,0
+XVV.US,D,20231114,000000,34.02,34.34,34.02,34.2626,5891,0
+XVV.US,D,20231115,000000,34.4,34.46,34.3,34.36,10452,0
+XVV.US,D,20231116,000000,34.28,34.45,34.26,34.45,42210,0
+XVV.US,D,20231117,000000,34.46,34.58,34.396,34.47,22107,0
+XVV.US,D,20231120,000000,34.44,34.8,34.44,34.7208,8197,0
+XVV.US,D,20231121,000000,34.66,34.71,34.58,34.6541,14286,0
+XVV.US,D,20231122,000000,34.82,34.9217,34.77,34.815,4333,0
+XVV.US,D,20231124,000000,34.82,34.82,34.79,34.79,3791,0
+XVV.US,D,20231127,000000,34.75,34.83,34.7475,34.7475,3736,0
+XVV.US,D,20231128,000000,34.64,34.8,34.64,34.7606,9930,0
+XVV.US,D,20231129,000000,34.96,34.96,34.755,34.755,7072,0
+XVV.US,D,20231130,000000,34.77,34.8757,34.69,34.8757,3694,0
+XVV.US,D,20231201,000000,34.89,35.1089,34.89,35.0749,8079,0
+XVV.US,D,20231204,000000,34.91,34.91,34.7,34.8796,9504,0
+XVV.US,D,20231205,000000,34.92,34.93,34.8501,34.8757,5104,0
+XVV.US,D,20231206,000000,35.0784,35.0784,34.7354,34.7354,3950,0
+XVV.US,D,20231207,000000,34.94,35.09,34.9,35.055,5249,0
+XVV.US,D,20231208,000000,35.06,35.215,35.05,35.215,3596,0
+XVV.US,D,20231211,000000,35.25,35.35,35.16,35.3304,30713,0
+XVV.US,D,20231212,000000,35.41,35.5482,35.31,35.518,13583,0
+XVV.US,D,20231213,000000,35.46,36.02,35.46,35.9663,37708,0
+XVV.US,D,20231214,000000,36.15,36.21,35.93,36.06,10504,0
+XVV.US,D,20231215,000000,36.07,36.1799,36,36.115,15701,0
+XVV.US,D,20231218,000000,36.31,36.3399,36.1831,36.3,21338,0
+XVV.US,D,20231219,000000,36.3841,36.4599,36.3841,36.455,4226,0
+XVV.US,D,20231220,000000,36.25,36.43,35.87,35.87,16612,0
+XVV.US,D,20231221,000000,36.13,36.21,35.99,36.21,12328,0
+XVV.US,D,20231222,000000,36.36,36.425,36.175,36.265,11240,0
+XVV.US,D,20231226,000000,36.42,36.45,36.37,36.42,11887,0
+XVV.US,D,20231227,000000,36.35,36.48,36.35,36.46,12910,0
+XVV.US,D,20231228,000000,36.6,36.669,36.4901,36.5085,33859,0
+XVV.US,D,20231229,000000,36.53,36.53,36.305,36.3858,14987,0
+XVV.US,D,20240102,000000,36.21,36.21,35.995,36.107,20582,0
+XVV.US,D,20240103,000000,36.03,36.16,35.8,35.8222,8255,0
+XVV.US,D,20240104,000000,35.71,35.9379,35.71,35.7166,15257,0
+XVV.US,D,20240105,000000,35.8,36.01,35.68,36.01,27370,0
+XVV.US,D,20240108,000000,35.85,36.346,35.85,36.346,11683,0
+XVV.US,D,20240109,000000,36.26,36.3899,36.17,36.3202,9913,0
+XVV.US,D,20240110,000000,36.32,36.59,36.32,36.5206,6771,0
+XVV.US,D,20240111,000000,36.67,36.67,36.3,36.5339,13712,0
+XVV.US,D,20240112,000000,36.55,36.59,36.48,36.55,6883,0
+XVV.US,D,20240116,000000,36.44,36.61,36.31,36.4334,9662,0
+XVV.US,D,20240117,000000,36.23,36.2999,36.11,36.2771,50960,0
+XVV.US,D,20240118,000000,36.5,36.64,36.325,36.6093,10691,0
+XVV.US,D,20240119,000000,36.73,37.081,36.73,37.081,21492,0
+XVV.US,D,20240122,000000,37.31,37.31,37.17,37.1993,31503,0
+XVV.US,D,20240123,000000,37.33,37.33,37.14,37.3163,11071,0
+XVV.US,D,20240124,000000,37.52,37.65,37.3523,37.3523,10826,0
+XVV.US,D,20240125,000000,37.62,38.26,37.4,38.26,12946,0
+XVV.US,D,20240126,000000,37.48,37.65,37.4215,37.44,11594,0
+XVV.US,D,20240129,000000,37.54,37.809,37.5,37.7689,7638,0
+XVV.US,D,20240130,000000,37.8,37.9,37.7139,37.7774,6508,0
+XVV.US,D,20240131,000000,37.53,37.58,37.1,37.1565,27805,0
+XVV.US,D,20240201,000000,37.31,37.599,37.31,37.5722,5946,0
+XVV.US,D,20240202,000000,37.73,38.15,37.73,38.11,17209,0
+XVV.US,D,20240205,000000,38.1,38.1,37.8,37.9975,10936,0
+XVV.US,D,20240206,000000,38.03,38.03,37.87,38.03,19483,0
+XVV.US,D,20240207,000000,38.22,38.42,38.165,38.345,39137,0
+XVV.US,D,20240208,000000,38.39,38.455,38.35,38.455,25354,0
+XVV.US,D,20240209,000000,38.47,38.67,38.47,38.67,19732,0
+XVV.US,D,20240212,000000,38.66,38.8,38.57,38.5979,26143,0
+XVV.US,D,20240213,000000,38.04,38.1198,37.8,38.09,13849,0
+XVV.US,D,20240214,000000,38.34,38.4103,38.15,38.4103,19975,0
+XVV.US,D,20240215,000000,38.5,38.6589,38.48,38.6048,13396,0
+XVV.US,D,20240216,000000,38.61,38.6899,38.44,38.46,17255,0
+XVV.US,D,20240220,000000,38.27,38.3038,37.991,38.22,22242,0
+XVV.US,D,20240221,000000,38.1,38.186,37.9452,38.186,15321,0
+XVV.US,D,20240222,000000,38.72,39.1,38.66,39.1,6462,0
+XVV.US,D,20240223,000000,39.24,39.26,39.04,39.04,16276,0
+XVV.US,D,20240226,000000,39.14,39.14,38.945,38.945,6701,0
+XVV.US,D,20240227,000000,39,39.05,38.875,39.05,3421,0
+XVV.US,D,20240228,000000,38.91,39.025,38.9,38.9419,17575,0
+XVV.US,D,20240229,000000,39.12,39.2499,38.9,39.2276,12057,0
+XVV.US,D,20240301,000000,39.28,39.59,39.28,39.5255,9279,0
+XVV.US,D,20240304,000000,39.57,39.64,39.4636,39.4636,10766,0
+XVV.US,D,20240305,000000,39.26,39.26,38.8789,39.0109,8881,0
+XVV.US,D,20240306,000000,39.32,39.4092,39.126,39.2311,49274,0
+XVV.US,D,20240307,000000,39.49,39.72,39.47,39.6822,12837,0
+XVV.US,D,20240308,000000,39.86,39.99,39.37,39.3972,30944,0
+XVV.US,D,20240311,000000,39.33,39.409,39.1101,39.2791,14150,0
+XVV.US,D,20240312,000000,39.52,39.85,39.41,39.8071,17128,0
+XVV.US,D,20240313,000000,39.81,39.87,39.63,39.72,28099,0
+XVV.US,D,20240314,000000,39.82,39.865,39.3931,39.5455,18394,0
+XVV.US,D,20240315,000000,39.36,39.39,39.23,39.2807,7740,0
+XVV.US,D,20240318,000000,39.64,39.76,39.54,39.5482,19563,0
+XVV.US,D,20240319,000000,39.47,39.83,39.43,39.8065,16507,0
+XVV.US,D,20240320,000000,39.79,40.19,39.74,40.19,10368,0
+XVV.US,D,20240321,000000,40.42,40.42,40.2,40.2244,211014,0
+XVV.US,D,20240322,000000,40.21,40.25,40.1176,40.1828,21638,0
+XVV.US,D,20240325,000000,40.04,40.1196,40,40,7481,0
+XVV.US,D,20240326,000000,40.11,40.1587,39.9161,39.9161,612033,0
+XVV.US,D,20240327,000000,40.17,40.2068,39.975,40.2068,17954,0
+XVV.US,D,20240328,000000,40.29,40.37,40.235,40.2892,14178,0
+XVV.US,D,20240401,000000,40.28,40.31,40.06,40.1702,17487,0
+XVV.US,D,20240402,000000,39.81,39.89,39.67,39.8556,18660,0
+XVV.US,D,20240403,000000,39.76,40.03,39.76,39.97,5293,0
+XVV.US,D,20240404,000000,40.23,40.26,39.4,39.41,27000,0
+XVV.US,D,20240405,000000,39.52,39.97,39.52,39.8,7699,0
+XVV.US,D,20240408,000000,39.93,39.98,39.79,39.8473,7162,0
+XVV.US,D,20240409,000000,40,40,39.5,39.9,10558,0
+XVV.US,D,20240410,000000,39.57,39.57,39.38,39.49,17913,0
+XVV.US,D,20240411,000000,39.5277,39.905,39.4701,39.8,11766,0
+XVV.US,D,20240412,000000,39.54,39.66,39.16,39.2233,17094,0
+XVV.US,D,20240415,000000,39.55,39.55,38.75,38.7672,13756,0
+XVV.US,D,20240416,000000,38.73,38.89,38.5701,38.7266,27079,0
+XVV.US,D,20240417,000000,38.86,38.865,38.35,38.47,14224,0
+XVV.US,D,20240418,000000,38.53,38.68,38.25,38.3157,11067,0
+XVV.US,D,20240419,000000,38.23,38.305,37.88,37.92,8494,0
+XVV.US,D,20240422,000000,38.12,38.5099,37.95,38.26,24459,0
+XVV.US,D,20240423,000000,38.47,38.79,38.47,38.78,13869,0
+XVV.US,D,20240424,000000,38.9,38.9,38.582,38.7954,7486,0
+XVV.US,D,20240425,000000,38.22,38.58,38.18,38.5452,9292,0
+XVV.US,D,20240426,000000,38.88,39.13,38.88,39.0258,7088,0
+XVV.US,D,20240429,000000,39.22,39.22,38.99,39.12,9814,0
+XVV.US,D,20240430,000000,39.08,39.09,38.5584,38.5584,11764,0
+XVV.US,D,20240501,000000,38.43,38.8002,38.33,38.35,16945,0
+XVV.US,D,20240502,000000,38.65,38.76,38.37,38.6782,18151,0
+XVV.US,D,20240503,000000,39.25,39.31,39.18,39.23,7607,0
+XVV.US,D,20240506,000000,39.54,39.6493,39.39,39.6493,10382,0
+XVV.US,D,20240507,000000,39.75,39.81,39.69,39.72,5189,0
+XVV.US,D,20240508,000000,39.56,39.75,39.56,39.7332,10587,0
+XVV.US,D,20240509,000000,39.819,39.9241,39.72,39.9016,608969,0
+XVV.US,D,20240510,000000,40.05,40.06,39.915,39.9998,7661,0
+XVV.US,D,20240513,000000,40.14,40.14,39.93,39.99,11324,0
+XVV.US,D,20240514,000000,40.01,40.2138,39.87,40.2138,19404,0
+XVV.US,D,20240515,000000,40.53,40.83,40.41,40.83,29077,0
+XVV.US,D,20240516,000000,40.73,40.789,40.59,40.59,65510,0
+XVV.US,D,20240517,000000,40.63,40.63,40.515,40.62,5662,0
+XVV.US,D,20240520,000000,40.65,40.82,40.65,40.6911,7843,0
+XVV.US,D,20240521,000000,40.63,40.8069,40.63,40.8069,4732,0
+XVV.US,D,20240522,000000,40.8,40.83,40.58,40.77,21105,0
+XVV.US,D,20240523,000000,41.01,41.01,40.3825,40.4252,6008,0
+XVV.US,D,20240524,000000,40.6,40.76,40.57,40.7499,10149,0
+XVV.US,D,20240528,000000,40.85,40.85,40.59,40.6989,11967,0
+XVV.US,D,20240529,000000,40.44,40.5984,40.425,40.482,59052,0
+XVV.US,D,20240530,000000,40.41,40.41,40.11,40.21,21348,0
+XVV.US,D,20240531,000000,40.32,40.43,39.93,40.43,59904,0
+XVV.US,D,20240603,000000,40.63,40.682,40.18,40.53,7076,0
+XVV.US,D,20240604,000000,40.52,40.655,40.39,40.64,9202,0
+XVV.US,D,20240605,000000,40.86,41.17,40.74,41.17,6500,0
+XVV.US,D,20240606,000000,41.24,41.25,41.03,41.17,12536,0
+XVV.US,D,20240607,000000,41.09,41.305,41.08,41.1495,10914,0
+XVV.US,D,20240610,000000,41.04,41.2499,41.04,41.21,5037,0
+XVV.US,D,20240611,000000,41.1,41.2527,40.98,41.2527,14335,0
+XVV.US,D,20240612,000000,41.75,41.86,41.63,41.7358,8050,0
+XVV.US,D,20240613,000000,41.93,41.93,41.59,41.77,19862,0
+XVV.US,D,20240614,000000,41.685,41.87,41.6217,41.87,17470,0
+XVV.US,D,20240617,000000,41.86,42.28,41.78,42.17,14041,0
+XVV.US,D,20240618,000000,42.21,42.3091,42.17,42.2797,8940,0
+XVV.US,D,20240620,000000,42.42,42.42,42,42.11,16301,0
+XVV.US,D,20240621,000000,42.09,42.1,42.03,42.0834,11437,0
+XVV.US,D,20240624,000000,42.0253,42.19,41.79,41.88,7658,0
+XVV.US,D,20240625,000000,42.08,42.08,41.8901,42.0643,6970,0
+XVV.US,D,20240626,000000,42.01,42.15,41.99,42.15,1573,0
+XVV.US,D,20240627,000000,42.19,42.25,42.07,42.1748,31675,0
+XVV.US,D,20240628,000000,42.31,42.5072,42.0527,42.0527,7057,0
+XVV.US,D,20240701,000000,42.17,42.17,41.92,42.13,13056,0
+XVV.US,D,20240702,000000,42.03,42.36,42.01,42.36,12356,0
+XVV.US,D,20240703,000000,42.48,42.6489,42.48,42.6489,5676,0
+XVV.US,D,20240705,000000,42.67,42.97,42.67,42.9511,6913,0
+XVV.US,D,20240708,000000,43.04,43.04,42.91,42.9933,20790,0
+XVV.US,D,20240709,000000,43.14,43.15,43.018,43.0539,8184,0
+XVV.US,D,20240710,000000,43.21,43.5087,43.15,43.5087,5051,0
+XVV.US,D,20240711,000000,43.56,43.56,42.96,43.076,45545,0
+XVV.US,D,20240712,000000,43.15,43.6,43.15,43.28,16524,0
+XVV.US,D,20240715,000000,43.53,43.69,43.35,43.4145,12103,0
+XVV.US,D,20240716,000000,43.63,43.7155,43.52,43.7155,12425,0
+XVV.US,D,20240717,000000,43.2,43.24,42.9992,43.01,15300,0
+XVV.US,D,20240718,000000,43.12,43.12,42.51,42.6421,12672,0
+XVV.US,D,20240719,000000,42.58,42.67,42.3322,42.38,2605,0
+XVV.US,D,20240722,000000,42.72,42.92,42.56,42.83,11900,0
+XVV.US,D,20240723,000000,42.87,43.06,42.7793,42.7793,27378,0
+XVV.US,D,20240724,000000,42.36,42.489,41.6931,41.6931,17802,0
+XVV.US,D,20240725,000000,41.74,42.12,41.4253,41.475,116953,0
+XVV.US,D,20240726,000000,41.74,42.11,41.68,41.87,11848,0
+XVV.US,D,20240729,000000,42.1,42.16,41.88,41.9657,7484,0
+XVV.US,D,20240730,000000,42.01,42.0578,41.4491,41.7536,9552,0
+XVV.US,D,20240731,000000,42.2,42.57,42.2,42.4201,36253,0
+XVV.US,D,20240801,000000,42.61,42.61,41.56,41.7678,18966,0
+XVV.US,D,20240802,000000,41.095,41.2077,40.6617,40.97,12574,0
+XVV.US,D,20240805,000000,39.05,40.27,39.04,39.71,30986,0
+XVV.US,D,20240806,000000,40,40.71,39.87,40.16,14285,0
+XVV.US,D,20240807,000000,40.73,40.85,39.89,39.89,11593,0
+XVV.US,D,20240808,000000,40.36,40.87,40.36,40.87,15288,0
+XVV.US,D,20240809,000000,40.76,41.09,40.6701,41.005,16425,0
+XVV.US,D,20240812,000000,41.095,41.17,40.93,40.965,5032,0
+XVV.US,D,20240813,000000,41.33,41.7204,41.33,41.7204,16712,0
+XVV.US,D,20240814,000000,41.83,41.96,41.665,41.9478,6391,0
+XVV.US,D,20240815,000000,42.35,42.6409,42.35,42.5879,6438,0
+XVV.US,D,20240816,000000,42.495,42.76,42.46,42.6892,6382,0
+XVV.US,D,20240819,000000,42.75,43.0972,42.69,43.0972,9689,0
+XVV.US,D,20240820,000000,43.07,43.2,42.98,43.0739,8679,0
+XVV.US,D,20240821,000000,43.23,43.3499,43.16,43.2616,7439,0
+XVV.US,D,20240822,000000,43.4,43.4,42.71,42.71,13036,0
+XVV.US,D,20240823,000000,43.1117,43.3331,43.1117,43.3331,2831,0
+XVV.US,D,20240826,000000,43.4,43.41,43.08,43.13,12295,0
+XVV.US,D,20240827,000000,43.05,43.275,43,43.27,7449,0
+XVV.US,D,20240828,000000,43.18,43.22,42.788,43.009,9181,0
+XVV.US,D,20240829,000000,43.14,43.365,42.92,42.9334,14734,0
+XVV.US,D,20240830,000000,43.23,43.3852,42.87,43.3852,11049,0
+XVV.US,D,20240903,000000,43.18,43.18,42.34,42.4028,18858,0
+XVV.US,D,20240904,000000,42.27,42.64,42.07,42.3881,4987,0
+XVV.US,D,20240905,000000,42.38,42.57,42.1,42.2216,5586,0
+XVV.US,D,20240906,000000,42.34,42.34,41.44,41.44,17695,0
+XVV.US,D,20240909,000000,41.89,42.05,41.74,41.9707,8514,0
+XVV.US,D,20240910,000000,42.24,42.24,41.82,42.2311,30844,0
+XVV.US,D,20240911,000000,42.2,42.77,41.72,42.77,24819,0
+XVV.US,D,20240912,000000,42.79,43.13,42.68,43.0705,6549,0
+XVV.US,D,20240913,000000,43.17,43.4,43.17,43.333,11604,0
+XVV.US,D,20240916,000000,43.26,43.37,43.24,43.3691,4450,0
+XVV.US,D,20240917,000000,43.5,43.64,43.3,43.3595,32164,0
+XVV.US,D,20240918,000000,43.48,43.68,43.31,43.31,14613,0
+XVV.US,D,20240919,000000,44,44.239,43.9,44.0907,18066,0
+XVV.US,D,20240920,000000,44,44.14,43.81,43.98,6328,0
+XVV.US,D,20240923,000000,44,44.055,43.96,44.0298,10767,0
+XVV.US,D,20240924,000000,44.09,44.1599,43.96,44.14,8627,0
+XVV.US,D,20240925,000000,44.04,44.04,43.88,43.9132,1979,0
+XVV.US,D,20240926,000000,44.27,44.27,44,44.1652,6850,0
+XVV.US,D,20240927,000000,44.29,44.3,44.02,44.02,11404,0
+XVV.US,D,20240930,000000,44.0299,44.2243,43.84,44.2243,14180,0
+XVV.US,D,20241001,000000,44.34,44.34,43.594,43.7898,16868,0
+XVV.US,D,20241002,000000,43.69,43.8494,43.58,43.7948,5910,0
+XVV.US,D,20241003,000000,43.68,43.81,43.59,43.674,13422,0
+XVV.US,D,20241004,000000,43.85,44.1065,43.745,44.1065,15439,0
+XVV.US,D,20241007,000000,44.03,44.06,43.6,43.6866,17663,0
+XVV.US,D,20241008,000000,43.93,44.192,43.865,44.192,11443,0
+XVV.US,D,20241009,000000,44.21,44.51,44.12,44.51,18702,0
+XVV.US,D,20241010,000000,44.4,44.4699,44.23,44.4207,7641,0
+XVV.US,D,20241011,000000,44.38,44.71,44.38,44.6888,4865,0
+XVV.US,D,20241014,000000,44.83,45.16,44.83,45.0848,7795,0
+XVV.US,D,20241015,000000,45.12,45.12,44.6,44.6447,5308,0
+XVV.US,D,20241016,000000,44.64,44.88,44.64,44.853,12233,0
+XVV.US,D,20241017,000000,45.11,45.11,44.86,44.8648,12807,0
+XVV.US,D,20241018,000000,45.02,45.1,44.96,45.0384,20278,0
+XVV.US,D,20241021,000000,44.98,45.08,44.776,44.9186,9614,0
+XVV.US,D,20241022,000000,44.69,45,44.69,44.96,66671,0
+XVV.US,D,20241023,000000,44.75,44.81,44.3,44.4697,9378,0
+XVV.US,D,20241024,000000,44.7,44.7,44.46,44.6491,28413,0
+XVV.US,D,20241025,000000,44.909,45.07,44.6152,44.6152,8786,0
+XVV.US,D,20241028,000000,44.86,44.8885,44.81,44.81,7103,0
+XVV.US,D,20241029,000000,44.69,44.98,44.69,44.9,9553,0
+XVV.US,D,20241030,000000,44.86,45.0314,44.74,44.7413,9372,0
+XVV.US,D,20241031,000000,44.46,44.46,43.86,43.86,6934,0
+XVV.US,D,20241101,000000,44.07,44.345,44.035,44.035,849643,0
+XVV.US,D,20241104,000000,43.99,44.1176,43.7701,43.899,18385,0
+XVV.US,D,20241105,000000,44.33,44.44,44.23,44.4,11114,0
+XVV.US,D,20241106,000000,45.36,45.57,45.22,45.56,12866,0
+XVV.US,D,20241107,000000,45.73,46.045,45.73,46.02,16324,0
+XVV.US,D,20241108,000000,46.03,46.26,46.03,46.1364,6442,0
+XVV.US,D,20241111,000000,46.25,46.32,46.1105,46.155,4042,0
+XVV.US,D,20241112,000000,46.11,46.2,45.91,46.0592,12624,0
+XVV.US,D,20241113,000000,46.25,46.28,46.03,46.1,6780,0
+XVV.US,D,20241114,000000,46.07,46.17,45.82,45.84,8025,0
+XVV.US,D,20241115,000000,45.4372,45.53,45.04,45.1518,8221,0
+XVV.US,D,20241118,000000,45.1238,45.41,45.115,45.32,7078,0
+XVV.US,D,20241119,000000,45.1834,45.67,45.06,45.54,27282,0
+XVV.US,D,20241120,000000,45.34,45.53,45.135,45.52,14147,0
+XVV.US,D,20241121,000000,45.6669,45.85,45.2404,45.8099,13260,0
+XVV.US,D,20241122,000000,45.88,45.919,45.7,45.8886,571669,0
+XVV.US,D,20241125,000000,46.25,46.25,45.85,46.0661,30460,0
+XVV.US,D,20241126,000000,46.2201,46.52,46.1011,46.39,32569,0
+XVV.US,D,20241127,000000,46.199,46.52,46.07,46.1316,40391,0
+XVV.US,D,20241129,000000,46.41,46.68,46.3929,46.46,27964,0
+XVV.US,D,20241202,000000,46.43,46.64,46.43,46.5852,16738,0
+XVV.US,D,20241203,000000,46.5,46.65,46.5,46.64,80495,0
+XVV.US,D,20241204,000000,46.765,46.98,46.765,46.975,28856,0
+XVV.US,D,20241205,000000,46.92,47,46.84,46.86,55670,0
+XVV.US,D,20241206,000000,47.07,47.07,46.9204,46.99,3462,0
+XVV.US,D,20241209,000000,46.96,47.01,46.69,46.76,28928,0
+XVV.US,D,20241210,000000,46.7386,46.84,46.525,46.5917,9305,0
+XVV.US,D,20241211,000000,46.912,47.0544,46.86,47.0234,6089,0
+XVV.US,D,20241212,000000,46.92,46.98,46.7629,46.7629,17539,0
+XVV.US,D,20241213,000000,46.95,46.9699,46.6349,46.7641,11021,0
+XVV.US,D,20241216,000000,46.95,47.2124,46.88,46.9639,4641,0
+XVV.US,D,20241217,000000,46.67,46.75,46.535,46.66,30990,0
+XVV.US,D,20241218,000000,46.62,46.8,45.14,45.32,40217,0
+XVV.US,D,20241219,000000,45.71,45.71,45.26,45.26,23348,0
+XVV.US,D,20241220,000000,45,46.045,44.72,45.686,26742,0
+XVV.US,D,20241223,000000,45.84,46.11,45.6391,46.11,10092,0
+XVV.US,D,20241224,000000,46.235,46.5471,46.2,46.5471,2556,0
+XVV.US,D,20241226,000000,46.4999,46.68,46.47,46.6233,11635,0
+XVV.US,D,20241227,000000,46.28,46.39,45.74,46.07,19186,0
+XVV.US,D,20241230,000000,45.42,45.81,45.276,45.61,16592,0
+XVV.US,D,20241231,000000,45.639,45.68,45.25,45.2993,7480,0
+XVV.US,D,20250102,000000,45.64,45.64,44.9299,45.16,16253,0
+XVV.US,D,20250103,000000,45.51,45.7886,45.4072,45.7886,7859,0
+XVV.US,D,20250106,000000,46.2837,46.4584,46.0301,46.1,36275,0
+XVV.US,D,20250107,000000,46.22,46.26,45.51,45.52,9914,0
+XVV.US,D,20250108,000000,45.49,45.65,45.3487,45.6101,13717,0
+XVV.US,D,20250110,000000,45.2,45.25,44.7177,44.89,33469,0
+XVV.US,D,20250113,000000,44.5999,44.91,44.459,44.91,38695,0
+XVV.US,D,20250114,000000,45.14,45.21,44.6801,44.9117,18027,0
+XVV.US,D,20250115,000000,45.605,45.93,45.601,45.86,18873,0
+XVV.US,D,20250116,000000,45.77,45.96,45.6208,45.75,28523,0
+XVV.US,D,20250117,000000,46.0413,46.265,46.0413,46.1543,13300,0
+XVV.US,D,20250121,000000,46.35,46.5718,46.24,46.5718,41028,0
+XVV.US,D,20250122,000000,46.86,46.99,46.86,46.9302,10779,0
+XVV.US,D,20250123,000000,46.88,47.1151,46.84,47.1151,9130,0
+XVV.US,D,20250124,000000,47.165,47.24,46.94,47.0189,11640,0
+XVV.US,D,20250127,000000,46,46.34,45.88,46.22,16972,0
+XVV.US,D,20250128,000000,46.5596,46.775,46.43,46.775,15132,0
+XVV.US,D,20250129,000000,46.625,46.71,46.32,46.5392,22107,0
+XVV.US,D,20250130,000000,46.55,46.7868,46.55,46.76,6742,0
+XVV.US,D,20250131,000000,46.97,47.15,46.56,46.56,9141,0
+XVV.US,D,20250203,000000,45.735,46.3201,45.595,46.16,44009,0
+XVV.US,D,20250204,000000,46.2,46.49,46.2,46.4551,9756,0
+XVV.US,D,20250205,000000,46.32,46.62,46.21,46.62,22396,0
+XVV.US,D,20250206,000000,46.73,46.83,46.5789,46.8223,12513,0
+XVV.US,D,20250207,000000,46.9513,46.9513,46.3401,46.3713,11434,0
+XVV.US,D,20250210,000000,46.59,46.7592,46.59,46.6683,10259,0
+XVV.US,D,20250211,000000,46.59,46.72,46.51,46.64,9488,0
+XVV.US,D,20250212,000000,46.25,46.64,46.21,46.5476,10712,0
+XVV.US,D,20250213,000000,46.685,47.12,46.6099,47.12,27546,0
+XVV.US,D,20250214,000000,47.1692,47.1999,47.0101,47.1127,13686,0
+XVV.US,D,20250218,000000,47.1492,47.2,46.9601,47.1625,10570,0
+XVV.US,D,20250219,000000,47.09,47.2886,47.06,47.2886,16076,0
+XVV.US,D,20250220,000000,47.205,47.23,46.8701,47.12,14973,0
+XVV.US,D,20250221,000000,47.03,47.14,46.2736,46.2736,7883,0
+XVV.US,D,20250224,000000,46.48,46.85,46.1281,46.19,22644,0
+XVV.US,D,20250225,000000,46.1194,46.1194,45.4301,45.7467,19039,0
+XVV.US,D,20250226,000000,46.03,46.209,45.6112,45.77,12159,0
+XVV.US,D,20250227,000000,45.97,46.03,44.93,45,16602,0
+XVV.US,D,20250228,000000,45.05,45.73,44.8,45.67,36850,0
+XVV.US,D,20250303,000000,45.79,45.8,44.6,44.92,20657,0
+XVV.US,D,20250304,000000,44.4595,44.97,43.94,44.3502,42548,0
+XVV.US,D,20250305,000000,44.46,45.0095,44.12,44.8764,15627,0
+XVV.US,D,20250306,000000,44.42,44.592,43.85,44.02,12954,0
+XVV.US,D,20250307,000000,43.96,44.3094,43.4379,44.3044,11456,0
+XVV.US,D,20250310,000000,43.5,43.58,42.59,42.9631,29923,0
+XVV.US,D,20250311,000000,42.8115,43.0412,42.35,42.65,30003,0
+XVV.US,D,20250312,000000,43.188,43.25,42.6679,42.9186,24376,0
+XVV.US,D,20250313,000000,42.72,42.88,42.145,42.2361,20741,0
+XVV.US,D,20250314,000000,42.72,43.2,42.6601,43.2,18159,0
+XVV.US,D,20250317,000000,43.362,43.645,43.1674,43.4885,26138,0
+XVV.US,D,20250318,000000,43,43.15,42.79,42.8431,12788,0
+XVV.US,D,20250319,000000,42.95,43.34,42.95,43.34,8678,0
+XVV.US,D,20250320,000000,43.58,43.58,43.08,43.25,9020,0
+XVV.US,D,20250321,000000,42.92,43.262,42.75,43.262,13278,0
+XVV.US,D,20250324,000000,44.13,44.13,43.75,44.05,11204,0
+XVV.US,D,20250325,000000,44.11,44.18,44.03,44.1679,52140,0
+XVV.US,D,20250326,000000,44.01,44.06,43.481,43.555,14485,0
+XVV.US,D,20250327,000000,43.33,43.66,43.33,43.48,17093,0
+XVV.US,D,20250328,000000,43.1,43.29,42.5284,42.5511,4759,0
+XVV.US,D,20250331,000000,41.89,42.7827,41.89,42.7827,39069,0
+XVV.US,D,20250401,000000,42.801,42.97,42.58,42.91,6267,0
+XVV.US,D,20250402,000000,42.875,43.3299,42.875,43.3063,10300,0
+XVV.US,D,20250403,000000,41.7886,41.7886,41.14,41.14,22236,0
+XVV.US,D,20250404,000000,39.95,40.05,38.6991,38.795,47218,0
+XVV.US,D,20250407,000000,37.25,38.9999,36.77,38.54,46703,0
+XVV.US,D,20250408,000000,39.8101,40.16,37.6,37.93,28860,0
+XVV.US,D,20250409,000000,38.12,41.79,37.77,41.67,21063,0
+XVV.US,D,20250410,000000,40.6795,40.81,39.2599,40.21,58687,0
+XVV.US,D,20250411,000000,40.1301,41.05,40.05,40.91,16541,0
+XVV.US,D,20250414,000000,41.55,41.89,41.105,41.3,24619,0
+XVV.US,D,20250415,000000,41.3915,41.4615,41.175,41.2271,9705,0
+XVV.US,D,20250416,000000,40.8599,40.8599,39.79,40.17,13316,0
+XVV.US,D,20250417,000000,40.2955,40.445,40.2022,40.2022,8637,0
+XVV.US,D,20250421,000000,39.77,39.8105,38.8101,39.2413,25812,0
+XVV.US,D,20250422,000000,39.73,40.4,39.67,40.2634,10545,0
+XVV.US,D,20250423,000000,41.59,41.9099,40.86,41.04,37826,0
+XVV.US,D,20250424,000000,41.21,41.91,41.08,41.91,13906,0
+XVV.US,D,20250425,000000,41.84,42.25,41.81,42.25,24147,0
+XVV.US,D,20250428,000000,42.345,42.44,41.8,42.27,33104,0
+XVV.US,D,20250429,000000,42.11,42.56,42.11,42.53,5284,0
+XVV.US,D,20250430,000000,41.95,42.6138,41.42,42.6138,1467155,0
+XVV.US,D,20250501,000000,42.96,43.29,42.935,42.935,46971,0
+XVV.US,D,20250502,000000,43.23,43.73,43.23,43.4846,11306,0
+XVV.US,D,20250505,000000,43.1219,43.5013,43.09,43.19,18433,0
+XVV.US,D,20250506,000000,42.865,43.23,42.76,42.97,55628,0
+XVV.US,D,20250507,000000,43.02,43.09,42.82,43.06,6859,0
+XVV.US,D,20250508,000000,43.21,43.74,43.14,43.46,16778,0
+XVV.US,D,20250509,000000,43.31,43.416,43.3007,43.3007,1505,0
+XVV.US,D,20250512,000000,44.515,44.845,44.48,44.845,12873,0
+XVV.US,D,20250513,000000,44.9,45.36,44.9,45.23,24821,0
+XVV.US,D,20250514,000000,45.3408,45.3408,45.1389,45.29,11654,0
+XVV.US,D,20250515,000000,45.24,45.42,45.24,45.3401,5255,0
+XVV.US,D,20250516,000000,45.435,45.7181,45.435,45.711,6115,0
+XVV.US,D,20250519,000000,45.58,45.82,45.22,45.7535,14261,0
+XVV.US,D,20250520,000000,45.6699,45.6699,45.4199,45.5705,8231,0
+XVV.US,D,20250521,000000,45.55,45.75,44.81,44.88,7872,0
+XVV.US,D,20250522,000000,44.89,45.08,44.85,44.85,9465,0
+XVV.US,D,20250523,000000,44.445,44.6697,44.21,44.5267,12999,0
+XVV.US,D,20250527,000000,45.085,46.03,45.02,45.47,44942,0
+XVV.US,D,20250528,000000,45.42,45.47,45.2202,45.2202,5710,0
+XVV.US,D,20250529,000000,45.54,45.77,45.3,45.43,17845,0
+XVV.US,D,20250530,000000,45.33,45.4268,45.03,45.4268,8542,0
+XVV.US,D,20250602,000000,45.305,45.54,44.5,45.5375,9288,0
+XVV.US,D,20250603,000000,45.615,45.92,45.59,45.8593,12768,0
+XVV.US,D,20250604,000000,45.99,45.99,45.8931,45.8931,3882,0
+XVV.US,D,20250605,000000,45.7305,46.125,45.55,45.6261,10428,0
+XVV.US,D,20250606,000000,46.239,46.2699,46.01,46.16,7254,0
+XVV.US,D,20250609,000000,46.15,46.43,46.14,46.21,30906,0
+XVV.US,D,20250610,000000,46.26,46.4222,46.23,46.4222,2488,0
+XVV.US,D,20250611,000000,47,47,46.185,46.2647,10531,0
+XVV.US,D,20250612,000000,46.13,46.4699,46.13,46.4159,8004,0
+XVV.US,D,20250613,000000,45.9997,46.2263,45.7605,45.822,6941,0
+XVV.US,D,20250616,000000,46.15,47.06,46.15,46.26,22033,0
+XVV.US,D,20250617,000000,46.0699,46.17,45.761,45.8256,21504,0
+XVV.US,D,20250618,000000,46,46.14,45.7701,45.7701,22124,0
+XVV.US,D,20250620,000000,46,46.09,45.6001,45.7,14824,0
+XVV.US,D,20250623,000000,45.78,46.22,45.51,46.21,30071,0
+XVV.US,D,20250624,000000,46.63,46.8142,46.55,46.7689,7076,0
+XVV.US,D,20250625,000000,46.77,46.83,46.71,46.7607,24262,0
+XVV.US,D,20250626,000000,46.9693,47.1999,46.9693,47.145,13908,0
+XVV.US,D,20250627,000000,47.24,47.48,47.195,47.3904,11783,0
+XVV.US,D,20250630,000000,47.55,47.71,47.445,47.6888,16646,0
+XVV.US,D,20250701,000000,47.51,47.715,47.47,47.64,26037,0
+XVV.US,D,20250702,000000,47.51,47.8204,47.51,47.8204,19363,0
+XVV.US,D,20250703,000000,48.07,48.32,48.07,48.235,12287,0
+XVV.US,D,20250707,000000,48.11,48.14,47.69,47.87,27892,0
+XVV.US,D,20250708,000000,47.98,48.09,47.775,47.7862,7932,0
+XVV.US,D,20250709,000000,48.025,48.13,47.9,48.0815,14123,0
+XVV.US,D,20250710,000000,48.08,48.32,48.055,48.2173,18828,0
+XVV.US,D,20250711,000000,47.9771,48.1,47.93,48.051,7109,0
+XVV.US,D,20250714,000000,48.025,48.25,47.93,48.18,30132,0
+XVV.US,D,20250715,000000,48.295,48.385,47.9833,47.9833,13374,0
+XVV.US,D,20250716,000000,47.9777,48.07,47.7201,48.0501,13162,0
+XVV.US,D,20250717,000000,48.115,48.3814,48.115,48.3814,3340,0
+XVV.US,D,20250718,000000,48.34,48.55,48.34,48.4099,4416,0
+XVV.US,D,20250721,000000,48.48,48.7099,48.41,48.4543,13413,0
+XVV.US,D,20250722,000000,48.48,48.58,48.31,48.56,18342,0
+XVV.US,D,20250723,000000,48.625,48.8599,48.625,48.81,12886,0
+XVV.US,D,20250724,000000,49,49.08,48.921,48.921,15046,0
+XVV.US,D,20250725,000000,49.0528,49.22,49.0528,49.1441,1485,0
+XVV.US,D,20250728,000000,49.385,49.55,49.0401,49.18,19802,0
+XVV.US,D,20250729,000000,49.33,49.37,48.9659,48.9659,15334,0
+XVV.US,D,20250730,000000,49.0601,49.13,48.6982,48.9106,1935,0
+XVV.US,D,20250731,000000,49.24,49.51,48.73,48.76,7718,0
+XVV.US,D,20250801,000000,48.25,48.25,47.78,47.9497,74764,0
+XVV.US,D,20250804,000000,48.37,48.69,48.28,48.6773,32408,0
+XVV.US,D,20250805,000000,48.79,48.79,48.39,48.488,18203,0
+XVV.US,D,20250806,000000,48.53,48.88,48.49,48.8,16081,0
+XVV.US,D,20250807,000000,48.9401,49.07,48.53,48.7228,14974,0
+XVV.US,D,20250808,000000,49.06,49.2349,48.98,49.1833,1650481,0
+XVV.US,D,20250811,000000,49.2299,49.28,49.0403,49.0501,5204,0
+XVV.US,D,20250812,000000,49.39,49.6592,49.3,49.62,27550,0
+XVV.US,D,20250813,000000,49.8999,49.91,49.66,49.88,35004,0
+XVV.US,D,20250814,000000,49.72,50.11,49.71,49.93,27431,0
+XVV.US,D,20250815,000000,49.9,49.99,49.691,49.79,29505,0
+XVV.US,D,20250818,000000,49.66,49.7519,49.65,49.7471,22252,0
+XVV.US,D,20250819,000000,49.65,49.75,49.34,49.44,13658,0
+XVV.US,D,20250820,000000,49.35,49.35,48.8116,49.2501,14232,0
+XVV.US,D,20250821,000000,49.005143,49.13,48.9524,49.045,4614,0
+XVV.US,D,20250822,000000,49.7691,49.892,49.7691,49.8008,3252,0
+XVV.US,D,20250825,000000,49.78,50.075,49.69,49.7,9419,0
+XVV.US,D,20250826,000000,49.614,50.11,49.614,50.05,32475,0
+XVV.US,D,20250827,000000,49.83,50.01,49.78,49.9799,9568,0
+XVV.US,D,20250828,000000,50.03,50.2,49.85,50.16,6914,0
+XVV.US,D,20250829,000000,50.0205,50.03,49.69,49.7374,6383,0
+XVV.US,D,20250902,000000,49.24,49.42,49.005,49.41,33341,0
+XVV.US,D,20250903,000000,49.5889,49.74,49.4925,49.7,10816,0
+XVV.US,D,20250904,000000,49.88,50.1666,49.7632,50.1666,5166,0
+XVV.US,D,20250905,000000,50.1,50.1,49.839,49.9991,2715,0
+XVV.US,D,20250908,000000,50.22,50.26,50.1,50.1382,17249,0
+XVV.US,D,20250909,000000,50.14,50.3,50.11,50.3,4301,0
+XVV.US,D,20250910,000000,50.67,50.695,50.33,50.48,37230,0
+XVV.US,D,20250911,000000,50.6,50.9255,50.5082,50.8815,17355,0
+XVV.US,D,20250912,000000,50.842,50.915,50.81,50.86,5182,0
+XVV.US,D,20250915,000000,51.11,51.22,50.99,51.17,24169,0
+XVV.US,D,20250916,000000,50.9033,51.11,50.9001,50.9522,6535,0
+XVV.US,D,20250917,000000,50.96,50.99,50.7014,50.87,14802,0
+XVV.US,D,20250918,000000,51.08,51.51,51.04,51.18,33094,0
+XVV.US,D,20250919,000000,51.272,51.4468,51.17,51.4468,6303,0
+XVV.US,D,20250922,000000,51.4211,51.7138,51.315,51.7138,167035,0
+XVV.US,D,20250923,000000,51.6,51.612,51.2401,51.3322,9571,0
+XVV.US,D,20250924,000000,51.3103,51.3103,51.095,51.1556,11965,0
+XVV.US,D,20250925,000000,50.69,50.9684,50.62,50.8625,14592,0
+XVV.US,D,20250926,000000,51.01,51.1462,50.86,51.1462,8043,0
+XVV.US,D,20250929,000000,51.46,51.53,51.2,51.31,50915,0
+XVV.US,D,20250930,000000,51.2805,51.5212,51.2,51.5212,3131,0
+XVV.US,D,20251001,000000,51.33,51.78,51.29,51.755,6682,0
+XVV.US,D,20251002,000000,51.929,51.929,51.5,51.71,24484,0
+XVV.US,D,20251003,000000,51.897,52,51.7,51.77,3085,0
+XVV.US,D,20251006,000000,51.7812,51.9455,51.7134,51.825,20728,0
+XVV.US,D,20251007,000000,51.96,52,51.58,51.765,9391,0
+XVV.US,D,20251008,000000,51.77,51.99,51.665,51.9365,8112,0
+XVV.US,D,20251009,000000,51.934,51.99,51.65,51.925,17583,0
+XVV.US,D,20251010,000000,52.03,52.03,50.35,50.43,10577,0
+XVV.US,D,20251013,000000,51.01,51.2536,51.01,51.25,8426,0
+XVV.US,D,20251014,000000,50.535,51.3406,50.535,51.1164,4414,0
+XVV.US,D,20251015,000000,51.6208,51.6208,51.2643,51.2643,6240,0
+XVV.US,D,20251016,000000,51.49,51.562,50.86,50.9915,6926,0
+XVV.US,D,20251017,000000,50.95,51.37,50.84,51.2957,6375,0
+XVV.US,D,20251020,000000,51.65,51.94,51.57,51.89,21014,0
+XVV.US,D,20251021,000000,51.85,51.9712,51.79,51.9162,14843,0
+XVV.US,D,20251022,000000,51.866,51.91,51.377129,51.5356,8418,0
+XVV.US,D,20251023,000000,51.75,51.92,51.5212,51.86,12507,0
+XVV.US,D,20251024,000000,52.13,52.36,52.13,52.2369,104857,0
+XVV.US,D,20251027,000000,52.71,52.9192,52.7,52.9192,17740,0
+XVV.US,D,20251028,000000,53.05,53.24,52.995,53.1344,23488,0
+XVV.US,D,20251029,000000,53.31,53.32,53.02,53.0971,19862,0
+XVV.US,D,20251030,000000,52.91,52.92,52.5934,52.5934,4426,0
+XVV.US,D,20251031,000000,53,53,52.73,52.7713,44663,0
+XVV.US,D,20251103,000000,52.9,53.01,52.65,52.8235,7688,0
+XVV.US,D,20251104,000000,52.31,52.565,52.1795,52.1815,33387,0
+XVV.US,D,20251105,000000,52.1791,52.64,52.1791,52.412,12719,0
+XVV.US,D,20251106,000000,52.4299,52.4299,51.785,51.84,8190,0
+XVV.US,D,20251107,000000,51.21,51.7784,51.15,51.7784,8342,0
+XVV.US,D,20251110,000000,52.4501,52.6621,52.27,52.6621,1993,0
+XVV.US,D,20251111,000000,52.47,52.8,52.45,52.7523,7538,0
+XVV.US,D,20251112,000000,52.6943,52.85,52.6128,52.79,15323,0
+XVV.US,D,20251113,000000,52.4,52.51,51.79,51.81,11064,0
+XVV.US,D,20251114,000000,51.65,52.13,51.29,51.84,9948,0
+XVV.US,D,20251117,000000,51.97,51.97,51.1315,51.32,5285,0
+XVV.US,D,20251118,000000,51.01,51.24,50.63,50.92,68702,0
+XVV.US,D,20251119,000000,51.41,51.51,50.885,51.192,23095,0
+XVV.US,D,20251120,000000,52.12,52.12,50.3749,50.3749,7110,0
+XVV.US,D,20251121,000000,50.6,51.2716,50.35,50.8999,18923,0
+XVV.US,D,20251124,000000,51.2476,51.91,51.24,51.75,18645,0
+XVV.US,D,20251125,000000,51.62,52.28,51.38,52.2,17452,0
+XVV.US,D,20251126,000000,52.41,52.72,52.38,52.5952,11685,0
+XVV.US,D,20251128,000000,52.7045,52.79,52.68,52.7892,2088,0
+XVV.US,D,20251201,000000,52.48,52.76,52.48,52.5303,11228,0
+XVV.US,D,20251202,000000,52.83,52.83,52.62,52.7043,11828,0
+XVV.US,D,20251203,000000,52.6,52.9399,52.585,52.89,10532,0
+XVV.US,D,20251204,000000,52.81,52.93,52.7097,52.93,21803,0
+XVV.US,D,20251205,000000,53,53.17,52.98,53.1,16283,0
+XVV.US,D,20251208,000000,53.11,53.12,52.73,52.78,15548,0
+XVV.US,D,20251209,000000,52.8,52.97,52.79,52.795,16903,0
+XVV.US,D,20251210,000000,52.825,53.259,52.69,53.17,19466,0
+XVV.US,D,20251211,000000,52.99,53.2499,52.724,53.1884,9027,0
+XVV.US,D,20251212,000000,53.07,53.07,52.51,52.73,11462,0
+XVV.US,D,20251215,000000,52.97,52.97,52.5,52.58,30721,0
+XVV.US,D,20251216,000000,52.29,52.4,52.14,52.29,10791,0
+XVV.US,D,20251217,000000,52.24,52.43,51.71,51.71,16520,0
+XVV.US,D,20251218,000000,52.24,52.43,51.9903,52.1569,10196,0
+XVV.US,D,20251219,000000,52.4778,52.7,52.24,52.63,2033243,0
+XVV.US,D,20251222,000000,52.84,52.9599,52.785,52.9147,17763,0
+XVV.US,D,20251223,000000,52.9,53.225,52.86,53.225,18133,0
+XVV.US,D,20251224,000000,53.2,53.42,53.185,53.3662,4508,0
+XVV.US,D,20251226,000000,53.465,53.465,53.322,53.3602,5819,0
+XVV.US,D,20251229,000000,53.22,53.22,53,53.15,33178,0
+XVV.US,D,20251230,000000,53.1,53.1599,53.06,53.155,21208,0
+XVV.US,D,20251231,000000,53.02,53.07,52.7,52.7,1694219,0
+XVV.US,D,20260102,000000,53,53.01,52.495,52.6547,6429,0
+XVV.US,D,20260105,000000,53.005,53.1497,52.92,52.98,12780,0
+XVV.US,D,20260106,000000,53.01,53.45,52.98,53.37,16677,0
+XVV.US,D,20260107,000000,53.46,53.59,53.29,53.33,11410,0
+XVV.US,D,20260108,000000,53.19,53.3285,53.15,53.28,7931,0
+XVV.US,D,20260109,000000,53.35,53.68,53.16,53.61,24001,0
+XVV.US,D,20260112,000000,53.43,53.69,53.26,53.56,15690,0
+XVV.US,D,20260113,000000,53.46,53.62,53.26,53.35,8791,0
+XVV.US,D,20260114,000000,53.15,53.18,52.6829,53.06,14961,0
+XVV.US,D,20260115,000000,53.38,53.38,53.11,53.1389,32374,0
+XVV.US,D,20260116,000000,53.32,53.32,52.998,53.15,10664,0
+XVV.US,D,20260120,000000,52.33,52.575,51.9599,51.98,33706,0
+XVV.US,D,20260121,000000,52.19,52.79,52.086,52.56,31982,0
+XVV.US,D,20260122,000000,52.9,53,52.745,52.85,22935,0
+XVV.US,D,20260123,000000,52.76,52.94,52.7,52.89,10645,0
+XVV.US,D,20260126,000000,53,53.25,52.94,53.1525,40565,0
+XVV.US,D,20260127,000000,53.2,53.44,53.18,53.3448,11501,0
+XVV.US,D,20260128,000000,53.44,53.5,53.24,53.38,126932,0
+XVV.US,D,20260129,000000,53.34,53.34,52.48,53.21,33650,0
+XVV.US,D,20260130,000000,53.05,53.2,52.725,53.01,8907,0
+XVV.US,D,20260202,000000,52.88,53.38,52.77,53.29,137073,0
+XVV.US,D,20260203,000000,53.31,53.36,52.41,52.74,42434,0
+XVV.US,D,20260204,000000,52.76,52.83,52.25,52.43,36140,0
+XVV.US,D,20260205,000000,52.02,52.14,51.64,51.74,21679,0
+XVV.US,D,20260206,000000,51.92,52.78,51.92,52.78,13125,0
+XVV.US,D,20260209,000000,52.56,53.155,52.56,53.02,20956,0
+XVV.US,D,20260210,000000,53.11,53.18,52.84,52.885,14460,0
+XVV.US,D,20260211,000000,53.22,53.22,52.62,52.87,106667,0
+XVV.US,D,20260212,000000,52.95,53.01,51.86,51.86,48613,0
+XVV.US,D,20260213,000000,51.84,52.2115,51.76,51.94,18263,0
+XVV.US,D,20260217,000000,51.74,52.19,51.56,52.0136,34174,0
+XVV.US,D,20260218,000000,52.2,52.58,52.12,52.32,41750,0
diff --git a/daily/us/nyse etfs/2/xylg.us.txt b/daily/us/nyse etfs/2/xylg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe4846719fff9cd904c4c1581fd5679415dc1308
--- /dev/null
+++ b/daily/us/nyse etfs/2/xylg.us.txt	
@@ -0,0 +1,1357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XYLG.US,D,20200924,000000,23.1174,23.1174,23.1174,23.1174,8.0811951136507,0
+XYLG.US,D,20200925,000000,23.4886,23.4886,23.4282,23.4471,2760.7382807009,0
+XYLG.US,D,20200928,000000,23.8073,23.8073,23.7193,23.7193,1078.8395476724,0
+XYLG.US,D,20200929,000000,23.7311,23.7311,23.6509,23.6509,467.69916720253,0
+XYLG.US,D,20200930,000000,23.7589,23.8421,23.7589,23.8421,266.67943875047,0
+XYLG.US,D,20201001,000000,23.9361,23.9459,23.8865,23.8865,1281.8795749028,0
+XYLG.US,D,20201002,000000,23.7589,23.7589,23.7589,23.7589,78.791652358094,0
+XYLG.US,D,20201005,000000,23.9935,24.0588,23.9935,24.0569,1765.7411323327,0
+XYLG.US,D,20201006,000000,24.1519,24.1608,23.8459,23.8459,3389.0512007873,0
+XYLG.US,D,20201007,000000,24.1241,24.1459,24.1241,24.1459,2945.5956189257,0
+XYLG.US,D,20201008,000000,24.3013,24.3013,24.2687,24.2687,588.91709390729,0
+XYLG.US,D,20201009,000000,24.3875,24.3875,24.3875,24.3875,69.700307855237,0
+XYLG.US,D,20201012,000000,24.6182,24.6182,24.6182,24.6182,33.334929843809,0
+XYLG.US,D,20201013,000000,24.627,24.627,24.5488,24.5488,314.15646004317,0
+XYLG.US,D,20201014,000000,24.5568,24.5568,24.4637,24.4637,194.95883211682,0
+XYLG.US,D,20201015,000000,24.431,24.4449,24.3815,24.4449,336.37974660571,0
+XYLG.US,D,20201016,000000,24.627,24.627,24.5063,24.5063,1357.6407790933,0
+XYLG.US,D,20201019,000000,24.338,24.338,23.9489,23.9489,183.84718883555,0
+XYLG.US,D,20201020,000000,24.1143,24.1143,24.0717,24.0717,2166.7704398476,0
+XYLG.US,D,20201021,000000,24.041,24.041,24.041,24.041,32.324780454603,0
+XYLG.US,D,20201022,000000,24.1766,24.1766,24.1766,24.1766,54.548067017142,0
+XYLG.US,D,20201023,000000,24.2469,24.2469,24.142,24.2103,1841.5023365232,0
+XYLG.US,D,20201026,000000,23.8727,23.8727,23.6945,23.7865,362.64363072507,0
+XYLG.US,D,20201027,000000,23.8817,23.9005,23.7737,23.7737,3275.9144691961,0
+XYLG.US,D,20201028,000000,23.2471,23.2471,22.9996,22.9996,2843.5705306158,0
+XYLG.US,D,20201029,000000,23.0421,23.451,23.0421,23.3233,779.83532846729,0
+XYLG.US,D,20201030,000000,23.0421,23.0421,22.8838,22.9471,16060.365138991,0
+XYLG.US,D,20201102,000000,23.2659,23.4411,23.2183,23.252,20652.504262324,0
+XYLG.US,D,20201103,000000,23.7687,23.7687,23.7411,23.7411,573.7648530692,0
+XYLG.US,D,20201104,000000,23.9291,24.1747,23.9093,24.1747,6300.3017404799,0
+XYLG.US,D,20201105,000000,24.5429,24.5429,24.5429,24.5429,35.355228622222,0
+XYLG.US,D,20201106,000000,24.627,24.6558,24.5746,24.5746,1128.3368677435,0
+XYLG.US,D,20201109,000000,25.1686,25.1686,24.7884,24.7884,1335.4174925308,0
+XYLG.US,D,20201110,000000,24.6558,24.83,24.6558,24.8092,8422.6256072024,0
+XYLG.US,D,20201111,000000,24.927,24.9736,24.926,24.9736,1256.6258401727,0
+XYLG.US,D,20201112,000000,24.936,24.9458,24.7122,24.7122,1523.3052789232,0
+XYLG.US,D,20201113,000000,25.0666,25.0666,24.9706,24.9706,121.21792670476,0
+XYLG.US,D,20201116,000000,25.2062,25.2062,25.13,25.13,1547.5488642641,0
+XYLG.US,D,20201117,000000,25.0952,25.215,25.0952,25.12,865.69802654983,0
+XYLG.US,D,20201118,000000,25.122,25.122,24.9666,24.9666,188.89793578158,0
+XYLG.US,D,20201119,000000,24.9548,25.0952,24.9548,25.0142,1312.184056579,0
+XYLG.US,D,20201120,000000,25.0616,25.0616,24.8944,24.8944,174.7558443327,0
+XYLG.US,D,20201123,000000,24.9973,24.9973,24.9973,24.9973,84.852548693332,0
+XYLG.US,D,20201124,000000,25.3378,25.3478,25.2904,25.2904,2030.4002723047,0
+XYLG.US,D,20201125,000000,25.3566,25.3566,25.2686,25.2686,123.23822548317,0
+XYLG.US,D,20201127,000000,25.32,25.32,25.32,25.32,8.0811951136507,0
+XYLG.US,D,20201130,000000,25.3012,25.3111,25.2458,25.2458,786.90637419174,0
+XYLG.US,D,20201201,000000,25.4458,25.4458,25.4458,25.4458,117.17732914793,0
+XYLG.US,D,20201202,000000,25.4656,25.4656,25.4656,25.4656,86.872847471745,0
+XYLG.US,D,20201203,000000,25.6012,25.6012,25.4972,25.4972,431.33378919111,0
+XYLG.US,D,20201204,000000,25.6388,25.6388,25.6081,25.6081,343.45079233015,0
+XYLG.US,D,20201207,000000,25.5438,25.6863,25.5438,25.6002,636.39411519999,0
+XYLG.US,D,20201208,000000,25.6586,25.7051,25.6299,25.6477,527.29798116571,0
+XYLG.US,D,20201209,000000,25.5526,25.5824,25.5526,25.5824,324.25795393523,0
+XYLG.US,D,20201210,000000,25.5388,25.5438,25.5388,25.5388,41.41612495746,0
+XYLG.US,D,20201211,000000,25.4794,25.4992,25.4794,25.4992,322.23765515682,0
+XYLG.US,D,20201214,000000,25.6002,25.6002,25.4754,25.4754,274.76063386412,0
+XYLG.US,D,20201215,000000,25.6487,25.713,25.6418,25.6418,1309.1536084114,0
+XYLG.US,D,20201216,000000,25.712,25.712,25.712,25.712,69.700307855237,0
+XYLG.US,D,20201217,000000,25.7556,25.7556,25.7556,25.7556,86.872847471745,0
+XYLG.US,D,20201218,000000,25.6932,25.6932,25.6932,25.6932,149.50210960254,0
+XYLG.US,D,20201221,000000,25.5398,25.5398,25.5398,25.5398,112.1265822019,0
+XYLG.US,D,20201222,000000,25.5912,25.62,25.5358,25.5358,4688.1033153066,0
+XYLG.US,D,20201223,000000,25.6536,25.713,25.623,25.623,431.33378919111,0
+XYLG.US,D,20201224,000000,25.6616,25.6616,25.6616,25.6616,1.0101493892063,0
+XYLG.US,D,20201228,000000,25.713,25.9081,25.713,25.8348,1263.6968858971,0
+XYLG.US,D,20201229,000000,25.9853,25.9853,25.7893,25.7893,1099.0425354565,0
+XYLG.US,D,20201230,000000,25.6863,25.7279,25.6863,25.7279,461.6382708673,0
+XYLG.US,D,20201231,000000,25.72,25.8308,25.72,25.8308,591.94754207491,0
+XYLG.US,D,20210104,000000,25.516,25.5883,25.4982,25.5883,416.18154835301,0
+XYLG.US,D,20210105,000000,25.7417,25.7417,25.7002,25.7002,209.10092356571,0
+XYLG.US,D,20210106,000000,25.8051,25.8051,25.8051,25.8051,17.172539616508,0
+XYLG.US,D,20210107,000000,26.1635,26.1635,26.0961,26.0961,1322.2855504711,0
+XYLG.US,D,20210108,000000,26.21,26.21,26.1723,26.1723,418.20184713142,0
+XYLG.US,D,20210111,000000,26.1249,26.1911,26.0763,26.0763,867.71832532824,0
+XYLG.US,D,20210112,000000,26.0506,26.1723,26.0506,26.1139,1471.7876600736,0
+XYLG.US,D,20210113,000000,26.1803,26.1961,26.1803,26.1961,392.94811240126,0
+XYLG.US,D,20210114,000000,26.2486,26.2486,26.0922,26.0922,852.56608449015,0
+XYLG.US,D,20210115,000000,26.0625,26.1447,25.9952,25.9952,8446.8691925434,0
+XYLG.US,D,20210119,000000,26.2575,26.2575,26.1199,26.1397,1244.5040475022,0
+XYLG.US,D,20210120,000000,26.3139,26.4644,26.3139,26.3971,562.65320978793,0
+XYLG.US,D,20210121,000000,26.4119,26.4119,26.4119,26.4119,24.243585340952,0
+XYLG.US,D,20210122,000000,26.4455,26.4455,26.3683,26.3683,261.62869180444,0
+XYLG.US,D,20210125,000000,26.2951,26.4843,26.2862,26.3951,2686.9973752889,0
+XYLG.US,D,20210126,000000,26.3823,26.3823,26.3823,26.3823,105.05553647746,0
+XYLG.US,D,20210127,000000,26.2001,26.2001,25.7576,25.8199,674.77979198983,0
+XYLG.US,D,20210128,000000,26.2288,26.2288,26.0783,26.0783,605.0794841346,0
+XYLG.US,D,20210129,000000,25.7487,25.7487,25.6962,25.72,2454.6630157714,0
+XYLG.US,D,20210201,000000,25.9358,26.0694,25.9071,26.0486,2556.6881040812,0
+XYLG.US,D,20210202,000000,26.3495,26.4555,26.3278,26.3278,4482.0328399085,0
+XYLG.US,D,20210203,000000,26.4169,26.4843,26.3545,26.3703,762.66278885078,0
+XYLG.US,D,20210204,000000,26.4407,26.5247,26.4407,26.5247,622.2520237511,0
+XYLG.US,D,20210205,000000,26.5683,26.7089,26.5683,26.6267,3121.3616126476,0
+XYLG.US,D,20210208,000000,26.7337,26.7337,26.7337,26.7337,184.85733822476,0
+XYLG.US,D,20210209,000000,26.7565,26.7565,26.7565,26.7565,1323.2956998603,0
+XYLG.US,D,20210210,000000,26.8415,26.8415,26.7327,26.7327,549.52126772825,0
+XYLG.US,D,20210211,000000,26.7377,26.7555,26.6941,26.7555,455.57737453206,0
+XYLG.US,D,20210212,000000,26.8307,26.8525,26.8307,26.8525,467.69916720253,0
+XYLG.US,D,20210216,000000,26.9633,26.9633,26.8367,26.8465,1525.3255777016,0
+XYLG.US,D,20210217,000000,26.8415,26.8415,26.8415,26.8415,213.14152112254,0
+XYLG.US,D,20210218,000000,26.7951,26.8703,26.7753,26.7891,4464.860300292,0
+XYLG.US,D,20210219,000000,26.9435,26.9435,26.8029,26.8029,2093.0295344355,0
+XYLG.US,D,20210222,000000,26.5199,26.5813,26.4605,26.4605,3731.4918437282,0
+XYLG.US,D,20210223,000000,26.3139,26.4931,26.3139,26.4931,718.2162157257,0
+XYLG.US,D,20210224,000000,26.4931,26.8029,26.4575,26.7475,3207.2243107301,0
+XYLG.US,D,20210225,000000,26.6614,26.6614,26.1793,26.1793,1732.4062024889,0
+XYLG.US,D,20210226,000000,26.4169,26.4169,26.209,26.209,1416.2294436673,0
+XYLG.US,D,20210301,000000,26.6426,26.6525,26.6327,26.6337,657.60725237332,0
+XYLG.US,D,20210302,000000,26.6713,26.6713,26.5109,26.5109,517.19648727364,0
+XYLG.US,D,20210303,000000,26.3783,26.4743,26.1823,26.1823,1611.1882757841,0
+XYLG.US,D,20210304,000000,26.1902,26.3139,25.6447,25.7932,1831.4008426311,0
+XYLG.US,D,20210305,000000,25.72,26.3149,25.6358,26.3149,24370.864163992,0
+XYLG.US,D,20210308,000000,26.3783,26.5397,26.2189,26.2189,5403.2890828647,0
+XYLG.US,D,20210309,000000,26.4931,26.5575,26.4931,26.5575,573.7648530692,0
+XYLG.US,D,20210310,000000,26.7565,26.7565,26.6793,26.6793,1408.1482485536,0
+XYLG.US,D,20210311,000000,26.8831,27.0485,26.8831,26.8931,1692.0002269206,0
+XYLG.US,D,20210312,000000,26.9376,26.9376,26.9376,26.9376,94.954042585396,0
+XYLG.US,D,20210315,000000,26.8782,27.0722,26.8782,27.0722,846.50518815491,0
+XYLG.US,D,20210316,000000,27.0772,27.0772,27.0613,27.0613,506.08484399237,0
+XYLG.US,D,20210317,000000,26.9633,27.1039,26.9633,27.1039,3372.88881056,0
+XYLG.US,D,20210318,000000,27.0772,27.1049,26.8505,26.8505,1563.7112544914,0
+XYLG.US,D,20210319,000000,26.9069,26.9069,26.9069,26.9069,135.36001815365,0
+XYLG.US,D,20210322,000000,26.9247,27.1346,26.9247,27.1059,1281.8795749028,0
+XYLG.US,D,20210323,000000,26.9633,27.1039,26.9346,26.9346,1854.6342785828,0
+XYLG.US,D,20210324,000000,26.9633,26.9921,26.7821,26.7821,2053.6337082565,0
+XYLG.US,D,20210325,000000,26.5663,26.8911,26.5663,26.8911,336.37974660571,0
+XYLG.US,D,20210326,000000,27.2712,27.2712,27.2712,27.2712,211.12122234412,0
+XYLG.US,D,20210329,000000,27.0871,27.1791,27.0633,27.1791,1045.5046178286,0
+XYLG.US,D,20210330,000000,27.1623,27.1811,27.0297,27.0445,974.79416058411,0
+XYLG.US,D,20210331,000000,27.2762,27.3613,27.2465,27.2465,1211.1691176584,0
+XYLG.US,D,20210401,000000,27.3613,27.4276,27.3425,27.4207,1396.0264558832,0
+XYLG.US,D,20210405,000000,27.6544,27.7196,27.6355,27.6712,3130.4529571504,0
+XYLG.US,D,20210406,000000,27.6742,27.7296,27.6702,27.6702,451.53677697523,0
+XYLG.US,D,20210407,000000,27.7394,27.7394,27.684,27.7394,1740.4873976025,0
+XYLG.US,D,20210408,000000,27.7404,27.7968,27.7058,27.7444,1302.082562687,0
+XYLG.US,D,20210409,000000,27.8662,27.8662,27.8662,27.8662,40.405975568253,0
+XYLG.US,D,20210412,000000,27.9108,27.9108,27.886,27.9058,2211.2170129727,0
+XYLG.US,D,20210413,000000,27.9464,27.9562,27.9088,27.9316,10827.791302903,0
+XYLG.US,D,20210414,000000,27.985,27.9928,27.885,27.885,5411.3702779783,0
+XYLG.US,D,20210415,000000,27.9612,28.0236,27.9384,28.0018,25663.855382176,0
+XYLG.US,D,20210416,000000,28.0038,28.0334,27.9464,28.0334,11415.698247421,0
+XYLG.US,D,20210419,000000,27.8998,27.8998,27.8176,27.8176,2012.217583299,0
+XYLG.US,D,20210420,000000,27.679,27.679,27.679,27.679,91.923594417777,0
+XYLG.US,D,20210421,000000,27.7246,27.891,27.7246,27.891,2378.9018115809,0
+XYLG.US,D,20210422,000000,27.7582,27.9008,27.689,27.689,2549.6170583568,0
+XYLG.US,D,20210423,000000,27.7968,28.0136,27.7949,27.9354,2721.3424545219,0
+XYLG.US,D,20210426,000000,28.089,28.089,27.9286,27.9721,2190.0038757993,0
+XYLG.US,D,20210427,000000,28.1176,28.1176,27.9948,27.9948,1037.4234227149,0
+XYLG.US,D,20210428,000000,28.0711,28.0711,28.0503,28.0503,4676.9916720253,0
+XYLG.US,D,20210429,000000,28.185,28.185,28.0038,28.1018,1978.8826534552,0
+XYLG.US,D,20210430,000000,28.1176,28.1176,27.9384,28.0424,7361.9687485358,0
+XYLG.US,D,20210503,000000,28.2038,28.2038,28.0236,28.1087,3296.1174569803,0
+XYLG.US,D,20210504,000000,27.9196,27.9236,27.782,27.876,3464.8124049777,0
+XYLG.US,D,20210505,000000,28.0315,28.0424,27.9136,27.9136,3298.1377557587,0
+XYLG.US,D,20210506,000000,27.9196,28.175,27.8156,28.175,936.40848379427,0
+XYLG.US,D,20210507,000000,28.1374,28.3057,28.1374,28.2473,2128.3847630578,0
+XYLG.US,D,20210510,000000,28.2968,28.2968,28.076,28.076,3636.5378011428,0
+XYLG.US,D,20210511,000000,27.9108,27.9108,27.6742,27.8732,3425.4165787987,0
+XYLG.US,D,20210512,000000,27.7968,27.7968,27.3326,27.3326,3930.4912734019,0
+XYLG.US,D,20210513,000000,27.3415,27.7276,27.3415,27.5979,2032.4205710831,0
+XYLG.US,D,20210514,000000,27.9286,28.1068,27.9286,28.0513,1522.2951295339,0
+XYLG.US,D,20210517,000000,28.0324,28.087,27.9434,27.987,3712.2990053333,0
+XYLG.US,D,20210518,000000,27.9394,28.0711,27.8306,27.8306,4591.1289739428,0
+XYLG.US,D,20210519,000000,27.4652,27.7038,27.4652,27.7038,3587.0404810717,0
+XYLG.US,D,20210520,000000,27.9008,28.08,27.877,28.0503,4131.5110018539,0
+XYLG.US,D,20210521,000000,28.1464,28.2226,28.0324,28.0324,4448.6979100647,0
+XYLG.US,D,20210524,000000,27.9286,28.175,27.9286,28.174,3099.138326085,0
+XYLG.US,D,20210525,000000,28.1464,28.1464,28.0236,28.072,3076.9150395225,0
+XYLG.US,D,20210526,000000,28.1276,28.2136,28.0988,28.1196,10448.985281951,0
+XYLG.US,D,20210527,000000,28.1464,28.2126,28.1276,28.175,3275.9144691961,0
+XYLG.US,D,20210528,000000,28.2701,28.2869,28.1988,28.1988,3544.614206725,0
+XYLG.US,D,20210601,000000,28.2038,28.3067,28.2038,28.2493,4842.6561718552,0
+XYLG.US,D,20210602,000000,28.3156,28.3156,28.2512,28.279,865.69802654983,0
+XYLG.US,D,20210603,000000,28.2136,28.2701,28.1087,28.2512,9738.8502613383,0
+XYLG.US,D,20210604,000000,28.2512,28.4116,28.2512,28.4077,10337.868849138,0
+XYLG.US,D,20210607,000000,28.478,28.478,28.3542,28.3879,5356.8222109612,0
+XYLG.US,D,20210608,000000,28.4304,28.4304,28.3354,28.3681,1875.8474157562,0
+XYLG.US,D,20210609,000000,28.3829,28.4216,28.3156,28.3443,3503.1980817676,0
+XYLG.US,D,20210610,000000,28.4592,28.4592,28.3829,28.4176,1390.9757089371,0
+XYLG.US,D,20210611,000000,28.4562,28.5324,28.4216,28.4502,2374.8612140241,0
+XYLG.US,D,20210614,000000,28.5433,28.5433,28.3829,28.479,2862.7633690108,0
+XYLG.US,D,20210615,000000,28.4849,28.5057,28.4404,28.4859,11625.809320376,0
+XYLG.US,D,20210616,000000,28.478,28.5047,28.3661,28.3661,4942.6609613866,0
+XYLG.US,D,20210617,000000,28.3829,28.4018,28.3681,28.374,3317.3305941536,0
+XYLG.US,D,20210618,000000,28.1374,28.3255,28.0988,28.0988,19181.726751639,0
+XYLG.US,D,20210621,000000,28.3077,28.469,28.3077,28.4196,6690.2194047136,0
+XYLG.US,D,20210622,000000,28.4314,28.5542,28.4314,28.5364,4181.008321925,0
+XYLG.US,D,20210623,000000,28.6304,28.6304,28.469,28.5928,11038.912525247,0
+XYLG.US,D,20210624,000000,28.7532,28.7532,28.6403,28.7067,6487.1793774831,0
+XYLG.US,D,20210625,000000,28.7532,28.7532,28.6967,28.7116,902.06340456126,0
+XYLG.US,D,20210628,000000,28.7255,28.7819,28.668,28.7532,2047.5728119212,0
+XYLG.US,D,20210629,000000,28.8294,28.8482,28.7591,28.7591,2405.1656957003,0
+XYLG.US,D,20210630,000000,28.8106,28.8492,28.7155,28.7987,12908.699044668,0
+XYLG.US,D,20210701,000000,28.9056,28.9056,28.8531,28.867,891.96191066919,0
+XYLG.US,D,20210702,000000,29.0195,29.0481,28.9987,28.9987,1498.051544193,0
+XYLG.US,D,20210706,000000,29.0195,29.0481,28.8393,29.0481,2997.1132377752,0
+XYLG.US,D,20210707,000000,29.0185,29.0383,29.0007,29.0215,6075.0384266869,0
+XYLG.US,D,20210708,000000,28.9195,28.9343,28.8007,28.8651,4847.7069188012,0
+XYLG.US,D,20210709,000000,29.0383,29.1235,29.0333,29.0739,2878.9257592381,0
+XYLG.US,D,20210712,000000,29.2481,29.2481,29.0303,29.1283,6830.6301698132,0
+XYLG.US,D,20210713,000000,29.1709,29.2095,29.0581,29.0799,4030.4960629333,0
+XYLG.US,D,20210714,000000,29.2561,29.2561,29.0947,29.0947,1539.4676691505,0
+XYLG.US,D,20210715,000000,29.1333,29.1333,29.0105,29.0393,1844.5327846908,0
+XYLG.US,D,20210716,000000,29.1848,29.1907,28.8492,28.8581,3619.3652615263,0
+XYLG.US,D,20210719,000000,28.3453,28.5067,28.1948,28.1948,6948.8176483504,0
+XYLG.US,D,20210720,000000,28.6987,28.6987,28.6987,28.6987,579.82574940444,0
+XYLG.US,D,20210721,000000,28.9145,28.9433,28.8205,28.8482,2737.5048447492,0
+XYLG.US,D,20210722,000000,28.8957,28.9531,28.8294,28.8917,4964.8842479491,0
+XYLG.US,D,20210723,000000,29.0056,29.1709,29.0056,29.1085,6385.1542891732,0
+XYLG.US,D,20210726,000000,29.1423,29.2095,29.0799,29.1907,9761.0735479008,0
+XYLG.US,D,20210727,000000,29.1333,29.1333,28.9839,29.0452,6023.5208078374,0
+XYLG.US,D,20210728,000000,28.9819,29.1333,28.9719,29.0631,10876.278473584,0
+XYLG.US,D,20210729,000000,29.2383,29.2383,29.1046,29.1571,6782.1429991313,0
+XYLG.US,D,20210730,000000,29.0709,29.1135,29.0423,29.0423,1829.3805438527,0
+XYLG.US,D,20210802,000000,29.1046,29.1423,29.0105,29.0105,5263.8884671542,0
+XYLG.US,D,20210803,000000,29.0095,29.1789,29.0007,29.1789,1983.9334004012,0
+XYLG.US,D,20210804,000000,29.1907,29.1907,29.0759,29.1244,788.92667297015,0
+XYLG.US,D,20210805,000000,29.2195,29.2195,29.2195,29.2195,129.29912181841,0
+XYLG.US,D,20210806,000000,29.3223,29.3403,29.2679,29.2679,6792.2444930234,0
+XYLG.US,D,20210809,000000,29.3699,29.3699,29.2195,29.2659,6710.4223924977,0
+XYLG.US,D,20210810,000000,29.361,29.361,29.1997,29.2809,3193.0822192812,0
+XYLG.US,D,20210811,000000,29.3223,29.4185,29.2749,29.3413,13109.71877312,0
+XYLG.US,D,20210812,000000,29.3223,29.3987,29.3223,29.3987,585.88664573967,0
+XYLG.US,D,20210813,000000,29.4035,29.4649,29.4035,29.4471,2282.9376196063,0
+XYLG.US,D,20210816,000000,29.4461,29.4649,29.2837,29.4649,3186.0111735568,0
+XYLG.US,D,20210817,000000,29.2837,29.3461,29.2095,29.3461,2198.085070913,0
+XYLG.US,D,20210818,000000,29.4085,29.4085,29.2007,29.2007,3378.9497068952,0
+XYLG.US,D,20210819,000000,29.1907,29.3215,29.1857,29.2007,2659.7233417803,0
+XYLG.US,D,20210820,000000,29.3561,29.4937,29.3323,29.4699,4131.5110018539,0
+XYLG.US,D,20210823,000000,29.3323,29.6075,29.3323,29.4749,8184.2303513497,0
+XYLG.US,D,20210824,000000,29.5025,29.6461,29.4937,29.6125,8016.5455527415,0
+XYLG.US,D,20210825,000000,29.6174,29.6768,29.6174,29.6768,3227.4272985142,0
+XYLG.US,D,20210826,000000,29.6362,29.6362,29.4817,29.4817,3561.7867463415,0
+XYLG.US,D,20210827,000000,29.6075,29.7025,29.5897,29.6778,16019.959163423,0
+XYLG.US,D,20210830,000000,29.7976,29.8441,29.6075,29.8253,4432.5355198374,0
+XYLG.US,D,20210831,000000,29.7669,29.7877,29.7213,29.7659,1233.3924042209,0
+XYLG.US,D,20210901,000000,29.8243,29.8243,29.7025,29.7501,4265.8608706184,0
+XYLG.US,D,20210902,000000,29.7501,29.8817,29.7025,29.7797,8965.0758292062,0
+XYLG.US,D,20210903,000000,29.7025,29.8124,29.7025,29.7956,1749.5787421054,0
+XYLG.US,D,20210907,000000,29.8916,29.8916,29.6927,29.8817,2862.7633690108,0
+XYLG.US,D,20210908,000000,29.8253,29.8253,29.6263,29.7213,4915.386927878,0
+XYLG.US,D,20210909,000000,29.6461,29.8451,29.6362,29.6927,12707.679316216,0
+XYLG.US,D,20210910,000000,29.6461,29.7589,29.5313,29.5313,6900.3304776685,0
+XYLG.US,D,20210913,000000,29.6461,29.6461,29.4373,29.4373,7685.2165530818,0
+XYLG.US,D,20210914,000000,29.4837,29.5976,29.4511,29.4511,3342.5843288838,0
+XYLG.US,D,20210915,000000,29.5788,29.7025,29.5174,29.6491,2581.9418388114,0
+XYLG.US,D,20210916,000000,29.5174,29.6639,29.5174,29.6491,2205.1561166374,0
+XYLG.US,D,20210917,000000,29.6174,29.6541,29.3323,29.4185,19017.072401198,0
+XYLG.US,D,20210920,000000,29.0561,29.1125,28.7067,28.9541,7068.0152762767,0
+XYLG.US,D,20210921,000000,28.9987,29.1511,28.8749,28.9878,7002.3555659783,0
+XYLG.US,D,20210922,000000,29.1611,29.3025,29.1611,29.2085,1012.1696879847,0
+XYLG.US,D,20210923,000000,29.3987,29.6273,29.2551,29.6273,7552.8869830958,0
+XYLG.US,D,20210924,000000,29.5313,29.5887,29.4937,29.5887,5470.9690919415,0
+XYLG.US,D,20210927,000000,29.4541,29.5986,29.4373,29.4927,11303.571665219,0
+XYLG.US,D,20210928,000000,29.4273,29.7313,28.9897,29.7313,17034.149150187,0
+XYLG.US,D,20210929,000000,29.1699,29.2185,29.0373,29.0679,6697.290450438,0
+XYLG.US,D,20210930,000000,29.0274,29.0997,28.7512,28.7631,13640.047202453,0
+XYLG.US,D,20211001,000000,28.9323,29.0937,28.5611,29.0511,3598.152124353,0
+XYLG.US,D,20211004,000000,28.9987,28.9987,28.6275,28.6819,3282.9855149206,0
+XYLG.US,D,20211005,000000,28.8502,29.1699,28.768,29.0047,5670.9786710044,0
+XYLG.US,D,20211006,000000,28.8453,29.1225,28.7225,29.0521,6849.8230082082,0
+XYLG.US,D,20211007,000000,29.1987,29.5511,29.1987,29.2085,33627.873166679,0
+XYLG.US,D,20211008,000000,29.3639,29.3799,29.2085,29.3055,9353.9833440507,0
+XYLG.US,D,20211011,000000,29.1611,29.3799,29.1303,29.1303,3960.795755078,0
+XYLG.US,D,20211012,000000,29.1323,29.1799,28.9323,29.0927,3787.0500601346,0
+XYLG.US,D,20211013,000000,29.0373,29.1413,29.0373,29.1085,4564.8650898234,0
+XYLG.US,D,20211014,000000,29.3323,29.6739,29.3323,29.6035,7407.4254710501,0
+XYLG.US,D,20211015,000000,29.8273,29.8738,29.6936,29.8085,4179.9981725358,0
+XYLG.US,D,20211018,000000,29.4769,29.8273,29.4769,29.8085,3837.5575295949,0
+XYLG.US,D,20211019,000000,29.9312,29.9312,29.7461,29.9134,3752.7049809015,0
+XYLG.US,D,20211020,000000,30.0084,30.0738,29.9124,29.9857,2842.5603812266,0
+XYLG.US,D,20211021,000000,29.9599,30.0649,29.9312,30.0569,4165.8560810869,0
+XYLG.US,D,20211022,000000,30.151,30.151,30.0272,30.05,6402.3268287898,0
+XYLG.US,D,20211025,000000,30.1797,30.1985,30.0035,30.1856,16241.181879659,0
+XYLG.US,D,20211026,000000,30.1698,30.3124,30.151,30.1738,1599.0664831136,0
+XYLG.US,D,20211027,000000,30.1797,30.255,30.0272,30.0787,5026.5033606907,0
+XYLG.US,D,20211028,000000,30.2371,30.3193,30.1757,30.251,2998.1233871644,0
+XYLG.US,D,20211029,000000,30.0649,30.245,30.0649,30.245,6107.3632071415,0
+XYLG.US,D,20211101,000000,30.2738,30.3886,30.2738,30.3332,8274.1336469891,0
+XYLG.US,D,20211102,000000,30.3896,30.4648,30.3896,30.3994,4163.8357823085,0
+XYLG.US,D,20211103,000000,30.3984,30.551,30.3598,30.5312,3664.8219840406,0
+XYLG.US,D,20211104,000000,30.5312,30.6934,30.5312,30.6272,2363.7495707428,0
+XYLG.US,D,20211105,000000,30.7697,30.7886,30.5618,30.6836,11885.417713401,0
+XYLG.US,D,20211108,000000,30.6736,30.7509,30.6736,30.6736,4804.2704950653,0
+XYLG.US,D,20211109,000000,30.7024,30.7024,30.5598,30.6202,4951.7523058895,0
+XYLG.US,D,20211110,000000,30.5796,30.6548,30.4648,30.5044,3200.1532650057,0
+XYLG.US,D,20211111,000000,30.5984,30.6172,30.4836,30.5568,1925.3447358273,0
+XYLG.US,D,20211112,000000,30.7024,30.7122,30.5796,30.6321,1567.7518520482,0
+XYLG.US,D,20211115,000000,30.7598,30.7598,30.5698,30.637,5280.0508573815,0
+XYLG.US,D,20211116,000000,30.741,30.7866,30.6934,30.7678,13672.371982908,0
+XYLG.US,D,20211117,000000,30.7796,30.7796,30.6756,30.6756,6858.914352711,0
+XYLG.US,D,20211118,000000,30.741,30.7796,30.6736,30.7182,5011.3511198526,0
+XYLG.US,D,20211119,000000,30.7796,30.7796,30.6172,30.6578,3094.087579139,0
+XYLG.US,D,20211122,000000,30.7509,30.8638,30.5628,30.5628,3844.6285753193,0
+XYLG.US,D,20211123,000000,30.551,30.5796,30.3598,30.551,3651.6900419809,0
+XYLG.US,D,20211124,000000,30.4173,30.6736,30.4173,30.6212,3336.5234325485,0
+XYLG.US,D,20211126,000000,30.2836,30.3272,30.0084,30.0728,4011.3032245384,0
+XYLG.US,D,20211129,000000,30.4272,30.5222,30.2005,30.4608,9776.2257887389,0
+XYLG.US,D,20211130,000000,30.2836,30.3024,29.8936,29.9005,10907.59310465,0
+XYLG.US,D,20211201,000000,30.2738,30.4173,29.6461,29.6461,5198.2287568558,0
+XYLG.US,D,20211202,000000,29.6174,29.9243,29.6174,29.9243,1718.26411104,0
+XYLG.US,D,20211203,000000,30.0272,30.0371,29.5125,29.7115,5334.5989243987,0
+XYLG.US,D,20211206,000000,29.9698,30.1312,29.8461,30.0797,3689.0655693815,0
+XYLG.US,D,20211207,000000,30.4648,30.6736,30.4648,30.5856,4007.2626269815,0
+XYLG.US,D,20211208,000000,30.836,30.836,30.5698,30.7074,7219.5376846577,0
+XYLG.US,D,20211209,000000,30.6836,30.6934,30.5796,30.6114,5973.0133383771,0
+XYLG.US,D,20211210,000000,30.7509,30.8084,30.6648,30.7648,2951.6565152609,0
+XYLG.US,D,20211213,000000,30.8172,30.8172,30.6034,30.6312,3649.6697432025,0
+XYLG.US,D,20211214,000000,30.341,30.4648,30.2648,30.3569,2598.1042290387,0
+XYLG.US,D,20211215,000000,30.9122,30.9122,30.1797,30.7934,5162.8735282336,0
+XYLG.US,D,20211216,000000,30.9508,30.9508,30.6272,30.6736,6674.0570144863,0
+XYLG.US,D,20211217,000000,30.4648,30.551,30.2936,30.3598,4843.6663212444,0
+XYLG.US,D,20211220,000000,31.8735,31.8735,29.8085,30.1223,12595.552734014,0
+XYLG.US,D,20211221,000000,30.3222,30.5312,30.2173,30.4886,5053.7773941993,0
+XYLG.US,D,20211222,000000,30.551,30.8172,30.551,30.8172,17734.182676906,0
+XYLG.US,D,20211223,000000,30.8736,30.9796,30.8172,30.943,3142.5747498209,0
+XYLG.US,D,20211227,000000,31.0271,31.1984,31.0271,31.1924,6566.9811792304,0
+XYLG.US,D,20211228,000000,31.2647,31.2736,31.1588,31.2053,6166.9620211047,0
+XYLG.US,D,20211229,000000,31.2449,31.3122,31.0944,31.2805,7689.2571506386,0
+XYLG.US,D,20211230,000000,31.2934,31.3132,31.1657,31.1875,33297.554316409,0
+XYLG.US,D,20211231,000000,31.136,31.2439,31.1261,31.1548,11094.470741653,0
+XYLG.US,D,20220103,000000,31.234,31.3924,31.0667,31.2261,19675.689802961,0
+XYLG.US,D,20220104,000000,31.3627,31.3726,31.2142,31.2686,14717.876600736,0
+XYLG.US,D,20220105,000000,31.2736,31.2835,30.8638,30.8638,12565.248252338,0
+XYLG.US,D,20220106,000000,30.8697,30.9687,30.7816,30.8528,9449.9475360253,0
+XYLG.US,D,20220107,000000,30.8895,30.8895,30.634,30.7756,14104.715921488,0
+XYLG.US,D,20220110,000000,30.643,30.7707,30.3381,30.7122,19923.176403317,0
+XYLG.US,D,20220111,000000,30.7914,30.9786,30.643,30.9469,7872.094190085,0
+XYLG.US,D,20220112,000000,31.0865,31.136,30.8895,31.0232,15930.055867784,0
+XYLG.US,D,20220113,000000,31.1261,31.136,30.7054,30.7054,9813.6013161396,0
+XYLG.US,D,20220114,000000,30.5944,30.743,30.4173,30.743,11223.769863472,0
+XYLG.US,D,20220118,000000,30.5548,30.5548,30.2876,30.2876,12646.060203474,0
+XYLG.US,D,20220119,000000,30.446,30.4856,30.0698,30.0698,17226.077534136,0
+XYLG.US,D,20220120,000000,30.2104,30.4856,29.6797,29.6797,8107.4589977701,0
+XYLG.US,D,20220121,000000,29.5501,29.8362,29.1759,29.1759,14478.471195495,0
+XYLG.US,D,20220124,000000,28.7621,29.2055,28.0484,29.1927,13871.371412582,0
+XYLG.US,D,20220125,000000,28.6344,29.1461,28.575,28.8888,18544.32248705,0
+XYLG.US,D,20220126,000000,29.2551,29.263,28.6641,28.7809,4731.5397390425,0
+XYLG.US,D,20220127,000000,29.1065,29.2837,28.6482,28.7522,6272.0175575821,0
+XYLG.US,D,20220128,000000,28.7918,29.2581,28.7324,29.2581,7641.7801293459,0
+XYLG.US,D,20220131,000000,29.3233,29.9045,29.1561,29.9045,9676.2209992075,0
+XYLG.US,D,20220201,000000,29.8461,29.9144,29.6491,29.9144,11999.564594382,0
+XYLG.US,D,20220202,000000,30.0817,30.1708,29.954,30.151,11622.778872208,0
+XYLG.US,D,20220203,000000,29.8649,29.8847,29.5501,29.6293,20078.739409254,0
+XYLG.US,D,20220204,000000,29.5501,29.9104,29.4125,29.7421,7372.0702424278,0
+XYLG.US,D,20220207,000000,29.7966,29.8362,29.6778,29.7174,10072.199559776,0
+XYLG.US,D,20220208,000000,29.6392,29.8461,29.6095,29.7966,6414.4486214602,0
+XYLG.US,D,20220209,000000,30.1213,30.2005,30.048,30.145,11826.829048828,0
+XYLG.US,D,20220210,000000,29.954,30.2094,29.8213,29.954,8302.4178298869,0
+XYLG.US,D,20220211,000000,29.757,29.7817,29.2551,29.2551,9734.8096637815,0
+XYLG.US,D,20220214,000000,29.2551,29.4223,29.1263,29.2917,11035.88207708,0
+XYLG.US,D,20220215,000000,29.6194,29.7075,29.56,29.6669,14883.541100567,0
+XYLG.US,D,20220216,000000,29.6491,29.8461,29.5501,29.8065,11828.849347606,0
+XYLG.US,D,20220217,000000,29.6293,29.6293,29.1759,29.2085,13245.078791274,0
+XYLG.US,D,20220218,000000,29.2837,29.3273,28.9096,29.1561,7450.8618947859,0
+XYLG.US,D,20220222,000000,28.8116,28.8799,28.4275,28.7918,29387.266030791,0
+XYLG.US,D,20220223,000000,28.87,28.87,28.2176,28.2176,8150.8954215059,0
+XYLG.US,D,20220224,000000,27.5801,28.5849,27.5801,28.5819,15009.809774217,0
+XYLG.US,D,20220225,000000,28.5849,29.0967,28.5849,29.0452,15634.082096746,0
+XYLG.US,D,20220228,000000,28.8413,29.0481,28.7472,28.9907,7623.5974403402,0
+XYLG.US,D,20220301,000000,29.0481,29.0481,28.5948,28.7126,13927.939778377,0
+XYLG.US,D,20220302,000000,28.8512,29.1857,28.6829,29.1857,13824.904540678,0
+XYLG.US,D,20220303,000000,29.3233,29.3233,28.9393,28.9759,12769.298428957,0
+XYLG.US,D,20220304,000000,29.0185,29.0185,28.6443,28.8225,10752.030098713,0
+XYLG.US,D,20220307,000000,28.7027,28.8066,28.1711,28.1711,11536.916174126,0
+XYLG.US,D,20220308,000000,28.1116,28.5156,27.9444,28.0117,14314.826994443,0
+XYLG.US,D,20220309,000000,28.4671,28.6928,28.4374,28.5938,9294.3845300875,0
+XYLG.US,D,20220310,000000,28.4275,28.5651,28.279,28.5651,3931.5014227911,0
+XYLG.US,D,20220311,000000,28.8017,28.8017,28.2008,28.2246,9282.262737417,0
+XYLG.US,D,20220314,000000,28.2701,28.5354,28.0186,28.0186,16839.19031807,0
+XYLG.US,D,20220315,000000,28.1116,28.6591,28.1116,28.5987,12790.511566131,0
+XYLG.US,D,20220316,000000,28.9294,29.1065,28.6641,29.1065,13290.535513787,0
+XYLG.US,D,20220317,000000,29.2353,29.461,29.1659,29.461,6570.011627398,0
+XYLG.US,D,20220318,000000,29.5204,29.6243,29.461,29.5501,12542.014816385,0
+XYLG.US,D,20220321,000000,29.7481,29.857,29.6919,29.857,9204.4812344481,0
+XYLG.US,D,20220322,000000,29.9659,30.0451,29.9459,30.0227,8612.5336923732,0
+XYLG.US,D,20220323,000000,30.0055,30.0238,29.7979,29.7979,7982.2004735085,0
+XYLG.US,D,20220324,000000,29.8174,30.0253,29.8174,30.0253,3794.121105859,0
+XYLG.US,D,20220325,000000,30.0451,30.1936,30.0253,30.1341,15008.799624828,0
+XYLG.US,D,20220328,000000,30.2134,30.3124,30.1144,30.2937,12386.451810448,0
+XYLG.US,D,20220329,000000,30.4114,30.54,30.4014,30.5028,23593.049134303,0
+XYLG.US,D,20220330,000000,30.54,30.5895,30.4906,30.54,9829.7637063669,0
+XYLG.US,D,20220331,000000,30.55,30.55,30.2347,30.2347,7899.3682235935,0
+XYLG.US,D,20220401,000000,30.3718,30.3718,30.1936,30.342,7534.7042940901,0
+XYLG.US,D,20220404,000000,30.3816,30.5004,30.2926,30.5004,13880.462757084,0
+XYLG.US,D,20220405,000000,30.4708,30.4906,30.144,30.1851,19961.562080107,0
+XYLG.US,D,20220406,000000,30.055,30.149,29.8867,30.0946,11755.108442194,0
+XYLG.US,D,20220407,000000,29.9659,30.1738,29.9021,30.1558,14553.222250295,0
+XYLG.US,D,20220408,000000,30.0847,30.243,30.0847,30.1223,4340.6119254196,0
+XYLG.US,D,20220411,000000,29.9065,29.9065,29.773,29.773,11134.876717222,0
+XYLG.US,D,20220412,000000,29.8372,30.0649,29.6986,29.7166,9182.2579478856,0
+XYLG.US,D,20220413,000000,29.857,29.9956,29.7481,29.9164,7597.3335562209,0
+XYLG.US,D,20220414,000000,30.1144,30.1144,29.7085,29.7085,8210.4942354691,0
+XYLG.US,D,20220418,000000,29.5402,29.6292,29.4313,29.5798,9585.3075541789,0
+XYLG.US,D,20220419,000000,29.6095,29.8966,29.5688,29.8579,14155.223390949,0
+XYLG.US,D,20220420,000000,29.956,30.0351,29.8075,29.9312,6413.438472071,0
+XYLG.US,D,20220421,000000,30.055,30.1836,29.5105,29.5105,9267.1104965789,0
+XYLG.US,D,20220422,000000,29.5699,29.5699,28.8769,28.8769,46310.298748165,0
+XYLG.US,D,20220425,000000,28.8076,29.0848,28.4413,29.0789,22347.534937412,0
+XYLG.US,D,20220426,000000,28.9363,28.9363,28.2632,28.3522,20317.134665107,0
+XYLG.US,D,20220427,000000,28.4018,28.7086,28.2622,28.3247,16964.448842332,0
+XYLG.US,D,20220428,000000,28.7482,29.0551,28.358,28.9957,9589.3481517357,0
+XYLG.US,D,20220429,000000,28.7878,28.8571,27.9166,27.9751,42965.694120503,0
+XYLG.US,D,20220502,000000,28.0256,28.2038,27.5117,28.2038,29199.378244398,0
+XYLG.US,D,20220503,000000,28.184,28.4067,28.0948,28.2845,6346.7686123834,0
+XYLG.US,D,20220504,000000,28.2236,29.0613,28.1542,29.0613,6581.1232706793,0
+XYLG.US,D,20220505,000000,28.7532,28.7581,27.887,28.1295,11329.835549338,0
+XYLG.US,D,20220506,000000,28.0354,28.1246,27.6394,28.0354,16526.044007416,0
+XYLG.US,D,20220509,000000,27.6296,27.6296,26.996,26.996,13368.317016757,0
+XYLG.US,D,20220510,000000,27.392,27.5519,26.8376,27.1237,15295.682051363,0
+XYLG.US,D,20220511,000000,27.0653,27.4377,26.6693,26.7683,7521.5723520304,0
+XYLG.US,D,20220512,000000,26.5703,26.7337,26.2337,26.6199,7567.0290745447,0
+XYLG.US,D,20220513,000000,27.0554,27.3623,26.9403,27.2677,13979.457397226,0
+XYLG.US,D,20220516,000000,27.2435,27.4168,27.1049,27.215,6190.1954570564,0
+XYLG.US,D,20220517,000000,27.7286,27.7978,27.5335,27.7126,2691.0379728457,0
+XYLG.US,D,20220518,000000,27.3623,27.3722,26.6099,26.623,15085.570978408,0
+XYLG.US,D,20220519,000000,26.6098,26.8178,26.2438,26.5011,10684.350089635,0
+XYLG.US,D,20220520,000000,26.7288,26.7881,25.9863,26.3469,16229.060086989,0
+XYLG.US,D,20220523,000000,26.5109,26.6526,26.4317,26.6032,7745.8255164342,0
+XYLG.US,D,20220524,000000,26.4813,26.5505,26.1645,26.4426,13986.528442951,0
+XYLG.US,D,20220525,000000,26.4861,26.7139,26.3921,26.6435,13575.397641544,0
+XYLG.US,D,20220526,000000,26.7773,27.0984,26.7773,27.0563,4295.1552029053,0
+XYLG.US,D,20220527,000000,27.1989,27.397,27.1989,27.397,7450.8618947859,0
+XYLG.US,D,20220531,000000,27.3623,27.5503,27.293,27.4118,8607.4829454272,0
+XYLG.US,D,20220601,000000,27.491,27.491,27.184,27.2628,4288.0841571809,0
+XYLG.US,D,20220602,000000,27.293,27.5504,27.1991,27.5431,4786.0878060596,0
+XYLG.US,D,20220603,000000,27.4415,27.4514,27.2831,27.3121,4460.8197027352,0
+XYLG.US,D,20220606,000000,27.3722,27.589,27.3128,27.3227,6682.1382095999,0
+XYLG.US,D,20220607,000000,27.1742,27.5557,27.1742,27.5557,3130.4529571504,0
+XYLG.US,D,20220608,000000,27.3821,27.5801,27.3653,27.3653,9128.7200302577,0
+XYLG.US,D,20220609,000000,27.2336,27.4415,27.0302,27.0302,5439.6544608761,0
+XYLG.US,D,20220610,000000,26.7387,26.7485,26.4515,26.5109,14904.754237739,0
+XYLG.US,D,20220613,000000,25.9367,26.1139,25.5408,25.5408,21894.988011047,0
+XYLG.US,D,20220614,000000,25.6497,25.7041,25.422,25.5355,6244.7435240736,0
+XYLG.US,D,20220615,000000,25.7388,26.0357,25.521,25.9219,4733.5600378209,0
+XYLG.US,D,20220616,000000,25.4418,25.4507,24.9182,25.0659,10258.067047391,0
+XYLG.US,D,20220617,000000,25.3131,25.3131,24.9895,25.2042,9254.9887039085,0
+XYLG.US,D,20220621,000000,25.5395,25.7185,25.4101,25.6334,4064.66704398,0
+XYLG.US,D,20220622,000000,25.5494,25.7385,25.5494,25.6788,12306.57351298,0
+XYLG.US,D,20220623,000000,25.7683,25.8579,25.6091,25.8152,8847.988127635,0
+XYLG.US,D,20220624,000000,25.9673,26.2391,25.9292,26.2391,8413.780372195,0
+XYLG.US,D,20220627,000000,26.2757,26.3752,26.2101,26.2107,8755.517957495,0
+XYLG.US,D,20220628,000000,26.3852,26.3852,25.978,25.9872,4416.45573473,0
+XYLG.US,D,20220629,000000,25.8181,26.0668,25.8181,25.8872,6152.281645945,0
+XYLG.US,D,20220630,000000,25.8081,25.9275,25.5892,25.7409,5061.73670462,0
+XYLG.US,D,20220701,000000,25.8081,25.9822,25.6937,25.9573,4812.46928946,0
+XYLG.US,D,20220705,000000,25.838,26.0668,25.5993,26.0381,10336.55684478,0
+XYLG.US,D,20220706,000000,26.0956,26.216,25.9872,26.0627,6601.56605956,0
+XYLG.US,D,20220707,000000,26.1066,26.3653,26.1066,26.2658,3904.854467325,0
+XYLG.US,D,20220708,000000,26.2658,26.3653,26.2263,26.3102,3206.30263855,0
+XYLG.US,D,20220711,000000,26.2857,26.2857,26.0777,26.2061,4247.59716317,0
+XYLG.US,D,20220712,000000,26.2037,26.226,26.0121,26.0867,6085.944349975,0
+XYLG.US,D,20220713,000000,25.8976,26.0667,25.7783,25.9784,7217.698823645,0
+XYLG.US,D,20220714,000000,25.8181,26.0071,25.6489,25.9971,6752.33264131,0
+XYLG.US,D,20220715,000000,26.0568,26.2956,26.0568,26.2562,8123.30342469,0
+XYLG.US,D,20220718,000000,26.3653,26.3653,25.9391,25.9391,5523.082444775,0
+XYLG.US,D,20220719,000000,26.2359,26.5045,26.0867,26.4946,8164.512957035,0
+XYLG.US,D,20220720,000000,26.5235,26.6538,26.4946,26.5822,1802.163207185,0
+XYLG.US,D,20220721,000000,26.5344,26.7732,26.5344,26.7135,4266.694263525,0
+XYLG.US,D,20220722,000000,26.8329,26.8329,26.5618,26.6331,4874.78614325,0
+XYLG.US,D,20220725,000000,26.7135,26.7135,26.592,26.592,3280.68081888,0
+XYLG.US,D,20220726,000000,26.5941,26.5941,26.3752,26.3752,6957.37519249,0
+XYLG.US,D,20220727,000000,26.5642,26.9921,26.5642,26.9261,32230.879846515,0
+XYLG.US,D,20220728,000000,26.9523,27.1612,26.7831,27.0929,15968.191228415,0
+XYLG.US,D,20220729,000000,27.2308,27.3602,27.1363,27.323,12536.743827785,0
+XYLG.US,D,20220801,000000,27.3104,27.39,27.2497,27.2967,28074.74774294,0
+XYLG.US,D,20220802,000000,27.3005,27.3502,27.1124,27.2308,9378.686495395,0
+XYLG.US,D,20220803,000000,27.3502,27.5094,27.2706,27.4386,5364.274978665,0
+XYLG.US,D,20220804,000000,27.4995,27.4995,27.3602,27.4796,4615.46762264,0
+XYLG.US,D,20220805,000000,27.3303,27.4497,27.3303,27.4199,11476.35220281,0
+XYLG.US,D,20220808,000000,27.4796,27.599,27.4099,27.4199,11166.77815495,0
+XYLG.US,D,20220809,000000,27.4099,27.4099,27.3204,27.3782,3088.704704785,0
+XYLG.US,D,20220810,000000,27.6785,27.7462,27.584,27.7084,25622.27801314,0
+XYLG.US,D,20220811,000000,27.8278,27.8626,27.6189,27.7042,26183.12969725,0
+XYLG.US,D,20220812,000000,27.788,27.9671,27.7779,27.9671,46543.654007315,0
+XYLG.US,D,20220815,000000,27.8676,28.0367,27.8079,28.0122,31982.6175419,0
+XYLG.US,D,20220816,000000,27.987,28.0666,27.8974,28.0367,62562.10076298,0
+XYLG.US,D,20220817,000000,27.9372,28.0258,27.8577,27.9569,59516.61581163,0
+XYLG.US,D,20220818,000000,27.9571,27.987,27.8577,27.9294,7087.034452795,0
+XYLG.US,D,20220819,000000,27.8278,27.8278,27.5393,27.7084,14084.614067085,0
+XYLG.US,D,20220822,000000,27.1512,27.2607,27.012,27.012,24091.494653105,0
+XYLG.US,D,20220823,000000,27.0915,27.1612,26.9523,26.999,6695.041340245,0
+XYLG.US,D,20220824,000000,27.0418,27.0793,27.0219,27.0793,7945.398858225,0
+XYLG.US,D,20220825,000000,27.191,27.3655,27.1413,27.3655,7783.57606048,0
+XYLG.US,D,20220826,000000,27.4,27.4,26.6438,26.6512,19324.25533817,0
+XYLG.US,D,20220829,000000,26.4846,26.6239,26.415,26.4846,8692.19599316,0
+XYLG.US,D,20220830,000000,26.5841,26.5841,26.0568,26.2061,102294.12060683,0
+XYLG.US,D,20220831,000000,26.2757,26.3255,26.0021,26.014,7003.61027756,0
+XYLG.US,D,20220901,000000,25.7982,26.0071,25.64,26.0071,10260.16844336,0
+XYLG.US,D,20220902,000000,26.226,26.3951,25.7086,25.7586,37030.28269889,0
+XYLG.US,D,20220906,000000,25.7882,25.8185,25.5315,25.7285,36624.21803871,0
+XYLG.US,D,20220907,000000,25.6589,26.1663,25.6589,26.1196,4912.98034396,0
+XYLG.US,D,20220908,000000,26.2959,26.2959,26.1961,26.2879,6330.18621241,0
+XYLG.US,D,20220909,000000,26.4946,26.813,26.4946,26.7703,7944.39374768,0
+XYLG.US,D,20220912,000000,26.8627,27.0517,26.8627,27.0299,14999.264663035,0
+XYLG.US,D,20220913,000000,26.4846,26.4846,25.8181,25.8678,34693.400681765,0
+XYLG.US,D,20220914,000000,25.9524,25.9872,25.7683,25.9173,7078.993568435,0
+XYLG.US,D,20220915,000000,25.8678,25.9723,25.5992,25.6862,5645.705931265,0
+XYLG.US,D,20220916,000000,25.44,25.4499,25.2908,25.4376,30474.9517244,0
+XYLG.US,D,20220919,000000,25.28,25.53,25.28,25.52,7984,0
+XYLG.US,D,20220920,000000,25.31,25.42,25.2,25.3445,7517,0
+XYLG.US,D,20220921,000000,25.43,25.43,25.0532,25.0542,13433,0
+XYLG.US,D,20220922,000000,25,25.0299,24.8,24.9296,13881,0
+XYLG.US,D,20220923,000000,24.73,24.73,24.21,24.4849,19109,0
+XYLG.US,D,20220926,000000,24.5,24.64,24.23,24.35,8074,0
+XYLG.US,D,20220927,000000,24.49,24.4946,24.17,24.3,6117,0
+XYLG.US,D,20220928,000000,24.3,24.805,24.3,24.7207,4558,0
+XYLG.US,D,20220929,000000,24.5,24.5,24.01,24.19,5874,0
+XYLG.US,D,20220930,000000,24.17,24.37,23.87,23.8889,6552,0
+XYLG.US,D,20221003,000000,24.1,24.555,24.1,24.4766,9582,0
+XYLG.US,D,20221004,000000,24.98,25.14,24.98,25.1072,17618,0
+XYLG.US,D,20221005,000000,24.97,25.24,24.86,25.15,15179,0
+XYLG.US,D,20221006,000000,25.19,25.19,24.8601,24.9033,16729,0
+XYLG.US,D,20221007,000000,24.72,24.72,24.21,24.32,10730,0
+XYLG.US,D,20221010,000000,24.39,24.39,24,24.1363,1553,0
+XYLG.US,D,20221011,000000,23.91,24.2881,23.91,23.9607,4755,0
+XYLG.US,D,20221012,000000,23.96,24.03,23.9327,23.9327,5740,0
+XYLG.US,D,20221013,000000,23.47,24.54,23.3101,24.497,10907,0
+XYLG.US,D,20221014,000000,24.7385,24.7385,23.94,23.9417,3676,0
+XYLG.US,D,20221017,000000,24.31,24.63,24.31,24.5598,4428,0
+XYLG.US,D,20221018,000000,25.085,25.085,24.61,24.7975,3245,0
+XYLG.US,D,20221019,000000,24.75,24.76,24.56,24.6693,4976,0
+XYLG.US,D,20221020,000000,24.97,24.97,24.43,24.5099,2577,0
+XYLG.US,D,20221021,000000,24.85,24.9896,24.85,24.9896,1846,0
+XYLG.US,D,20221024,000000,25,25.05,24.97,25.05,2097,0
+XYLG.US,D,20221025,000000,25.27,25.3504,25.1801,25.3504,13714,0
+XYLG.US,D,20221026,000000,25.4,25.42,25.2411,25.2411,5343,0
+XYLG.US,D,20221027,000000,25.22,25.3,25.141,25.1539,4237,0
+XYLG.US,D,20221028,000000,25.09,25.595,25.08,25.5622,5454,0
+XYLG.US,D,20221031,000000,25.46,25.53,25.43,25.4678,3492,0
+XYLG.US,D,20221101,000000,25.69,25.69,25.28,25.4122,33750,0
+XYLG.US,D,20221102,000000,25.41,25.41,25.0152,25.0152,7579,0
+XYLG.US,D,20221103,000000,24.93,24.94,24.78,24.87,6875,0
+XYLG.US,D,20221104,000000,25.06,25.115,24.85,25.0494,13012,0
+XYLG.US,D,20221107,000000,25.15,25.27,25.0893,25.22,4313,0
+XYLG.US,D,20221108,000000,25.31,25.5,25.2631,25.4,7442,0
+XYLG.US,D,20221109,000000,25.23,25.271,25.0198,25.0198,1784,0
+XYLG.US,D,20221110,000000,25.54,25.9,25.5,25.8,5039,0
+XYLG.US,D,20221111,000000,25.95,25.985,25.8,25.9767,5521,0
+XYLG.US,D,20221114,000000,25.9452,26.06,25.8716,25.8716,4750,0
+XYLG.US,D,20221115,000000,26.15,26.15,25.91,25.93,21554,0
+XYLG.US,D,20221116,000000,25.99,25.99,25.8942,25.8942,3634,0
+XYLG.US,D,20221117,000000,25.75,25.89,25.68,25.8134,3524,0
+XYLG.US,D,20221118,000000,26.07,26.07,25.65,25.7836,3517,0
+XYLG.US,D,20221121,000000,25.58,25.7,25.5501,25.6317,7491,0
+XYLG.US,D,20221122,000000,25.67,25.9076,25.67,25.9076,6557,0
+XYLG.US,D,20221123,000000,25.82,26.033,25.82,25.9986,4126,0
+XYLG.US,D,20221125,000000,25.97,26.09,25.97,26.005,3559,0
+XYLG.US,D,20221128,000000,25.8,25.97,25.67,25.7267,7749,0
+XYLG.US,D,20221129,000000,25.72,25.76,25.625,25.67,3974,0
+XYLG.US,D,20221130,000000,25.77,26.2229,25.6,26.2229,6492,0
+XYLG.US,D,20221201,000000,26.332,26.36,26.11,26.3006,8252,0
+XYLG.US,D,20221202,000000,26.13,26.33,26.04,26.33,10215,0
+XYLG.US,D,20221205,000000,26.11,26.13,25.9519,25.9519,8105,0
+XYLG.US,D,20221206,000000,25.9,25.9,25.677,25.677,62202,0
+XYLG.US,D,20221207,000000,25.7185,25.74,25.6,25.66,5682,0
+XYLG.US,D,20221208,000000,25.68,25.91,25.63,25.8062,4918,0
+XYLG.US,D,20221209,000000,25.8,25.87,25.6871,25.6871,5258,0
+XYLG.US,D,20221212,000000,25.75,25.9001,25.67,25.9001,2328,0
+XYLG.US,D,20221213,000000,26.37,26.45,26.04,26.1238,6970,0
+XYLG.US,D,20221214,000000,26.07,26.2684,25.87,26.14,6453,0
+XYLG.US,D,20221215,000000,25.94,25.94,25.505,25.5854,8083,0
+XYLG.US,D,20221216,000000,25.44,25.44,25.15,25.34,3646,0
+XYLG.US,D,20221219,000000,25.3668,25.3668,25.06,25.1,8754,0
+XYLG.US,D,20221220,000000,25.161,25.275,25.1164,25.1935,41397,0
+XYLG.US,D,20221221,000000,25.27,25.5152,25.25,25.4,15832,0
+XYLG.US,D,20221222,000000,25.19,25.19,24.89,25.1751,3582,0
+XYLG.US,D,20221223,000000,25.175,25.3037,25.175,25.3037,2932,0
+XYLG.US,D,20221227,000000,25.38,25.38,25.2,25.2171,2682,0
+XYLG.US,D,20221228,000000,25.3,25.3,25.0382,25.0382,6688,0
+XYLG.US,D,20221229,000000,25.11,25.31,25.11,25.2816,8471,0
+XYLG.US,D,20221230,000000,25.1508,25.24,25.05,25.192,9047,0
+XYLG.US,D,20230103,000000,25.25,25.27,25.0029,25.1424,15931,0
+XYLG.US,D,20230104,000000,25.24,25.368,25.23,25.2711,5990,0
+XYLG.US,D,20230105,000000,25.17,25.199,25.045,25.1025,4191,0
+XYLG.US,D,20230106,000000,25.32,25.6,25.32,25.5209,4238,0
+XYLG.US,D,20230109,000000,25.6,25.7571,25.52,25.52,12997,0
+XYLG.US,D,20230110,000000,25.59,25.648,25.4918,25.6475,9757,0
+XYLG.US,D,20230111,000000,25.7697,25.8535,25.65,25.8535,11828,0
+XYLG.US,D,20230112,000000,25.99,26,25.85,25.99,8718,0
+XYLG.US,D,20230113,000000,25.76,26.0097,25.76,26.0097,2782,0
+XYLG.US,D,20230117,000000,26.08,26.08,25.9401,25.9949,14440,0
+XYLG.US,D,20230118,000000,25.95,26.07,25.83,25.83,1494,0
+XYLG.US,D,20230119,000000,25.77,25.8,25.6939,25.6939,6765,0
+XYLG.US,D,20230120,000000,25.91,26.037,25.8745,26.037,4320,0
+XYLG.US,D,20230123,000000,25.93,26.19,25.88,26.07,8803,0
+XYLG.US,D,20230124,000000,26.13,26.35,26.03,26.17,89440,0
+XYLG.US,D,20230125,000000,25.9333,26.17,25.848,26.1054,24958,0
+XYLG.US,D,20230126,000000,26.18,26.4,26.12,26.26,13374,0
+XYLG.US,D,20230127,000000,26.28,26.45,26.27,26.3304,20633,0
+XYLG.US,D,20230130,000000,26.19,26.3252,26.15,26.1759,16885,0
+XYLG.US,D,20230131,000000,26.23,26.3216,26.11,26.3216,3330,0
+XYLG.US,D,20230201,000000,26.4,26.6,26.202,26.6,15854,0
+XYLG.US,D,20230202,000000,26.78,26.85,26.66,26.85,29641,0
+XYLG.US,D,20230203,000000,26.55,26.81,26.55,26.6434,8408,0
+XYLG.US,D,20230206,000000,26.5,26.62,26.5,26.556,12175,0
+XYLG.US,D,20230207,000000,26.51,26.8,26.51,26.79,85292,0
+XYLG.US,D,20230208,000000,26.76,26.76,26.5426,26.5426,4875,0
+XYLG.US,D,20230209,000000,26.7,26.7,26.4501,26.4501,5392,0
+XYLG.US,D,20230210,000000,26.48,26.55,26.401,26.55,2532,0
+XYLG.US,D,20230213,000000,26.59,26.73,26.585,26.6629,5681,0
+XYLG.US,D,20230214,000000,26.66,26.75,26.59,26.73,7577,0
+XYLG.US,D,20230215,000000,26.55,26.755,26.55,26.7044,4965,0
+XYLG.US,D,20230216,000000,26.63,26.73,26.52,26.598,10627,0
+XYLG.US,D,20230217,000000,26.39,26.5162,26.375,26.5162,6812,0
+XYLG.US,D,20230221,000000,26.24,26.24,25.9877,26.02,17706,0
+XYLG.US,D,20230222,000000,26.005,26.0884,25.9102,25.9298,9593,0
+XYLG.US,D,20230223,000000,26.15,26.15,26.005,26.0833,1791,0
+XYLG.US,D,20230224,000000,25.86,25.91,25.701,25.91,3295,0
+XYLG.US,D,20230227,000000,26.13,26.13,25.91,26,6042,0
+XYLG.US,D,20230228,000000,26,26.05,25.89,25.9234,2851,0
+XYLG.US,D,20230301,000000,25.9,25.9,25.7522,25.7849,4858,0
+XYLG.US,D,20230302,000000,25.74,25.9614,25.65,25.9614,3702,0
+XYLG.US,D,20230303,000000,26.15,26.3122,26.115,26.3122,54628,0
+XYLG.US,D,20230306,000000,26.3999,26.3999,26.34,26.3599,3534,0
+XYLG.US,D,20230307,000000,26.36,26.36,26.035,26.0421,2106,0
+XYLG.US,D,20230308,000000,26.0231,26.14,25.91,26.0611,6027,0
+XYLG.US,D,20230309,000000,26.145,26.1587,25.63,25.634,8768,0
+XYLG.US,D,20230310,000000,25.51,25.51,25.178,25.257,6265,0
+XYLG.US,D,20230313,000000,25.07,25.5,24.9,25.2391,5808,0
+XYLG.US,D,20230314,000000,25.5,25.8,25.37,25.5746,6477,0
+XYLG.US,D,20230315,000000,25.34,25.44,25.175,25.4135,38037,0
+XYLG.US,D,20230316,000000,25.5,25.96,25.5,25.9275,5635,0
+XYLG.US,D,20230317,000000,25.9799,25.9799,25.63,25.648,7554,0
+XYLG.US,D,20230320,000000,25.55,25.85,25.496,25.76,18646,0
+XYLG.US,D,20230321,000000,25.865,25.9667,25.81,25.9667,6030,0
+XYLG.US,D,20230322,000000,26,26.0599,25.7163,25.7163,4983,0
+XYLG.US,D,20230323,000000,25.88,25.994,25.62,25.7436,9713,0
+XYLG.US,D,20230324,000000,25.63,25.84,25.59,25.7935,3064,0
+XYLG.US,D,20230327,000000,25.91,26.01,25.8969,25.8969,3046,0
+XYLG.US,D,20230328,000000,25.8,25.905,25.8,25.8531,4904,0
+XYLG.US,D,20230329,000000,26,26.19,26,26.18,10591,0
+XYLG.US,D,20230330,000000,26.2,26.264,26.14,26.2108,8407,0
+XYLG.US,D,20230331,000000,26.35,26.4302,26.195,26.4302,10214,0
+XYLG.US,D,20230403,000000,26.4,26.62,26.4,26.5734,39990,0
+XYLG.US,D,20230404,000000,26.5519,26.555,26.37,26.4751,11582,0
+XYLG.US,D,20230405,000000,26.37,26.4899,26.32,26.4565,10743,0
+XYLG.US,D,20230406,000000,26.39,26.54,26.39,26.54,9012,0
+XYLG.US,D,20230410,000000,26.44,26.54,26.32,26.54,25497,0
+XYLG.US,D,20230411,000000,26.5,26.61,26.45,26.5101,19920,0
+XYLG.US,D,20230412,000000,26.57,26.61,26.455,26.5037,9479,0
+XYLG.US,D,20230413,000000,26.55,26.68,26.55,26.67,2824,0
+XYLG.US,D,20230414,000000,26.66,26.67,26.6,26.643,8948,0
+XYLG.US,D,20230417,000000,26.64,26.728,26.58,26.62,9915,0
+XYLG.US,D,20230418,000000,26.65,26.72,26.65,26.7038,3494,0
+XYLG.US,D,20230419,000000,26.67,26.76,26.59,26.6953,5958,0
+XYLG.US,D,20230420,000000,26.6799,26.72,26.55,26.6125,15079,0
+XYLG.US,D,20230421,000000,26.7,26.7,26.55,26.66,5250,0
+XYLG.US,D,20230424,000000,26.51,26.5135,26.48,26.5135,2213,0
+XYLG.US,D,20230425,000000,26.4,26.46,26.15,26.15,6667,0
+XYLG.US,D,20230426,000000,26.31,26.31,26.1327,26.1327,5652,0
+XYLG.US,D,20230427,000000,26.33,26.56,26.19,26.5199,6911,0
+XYLG.US,D,20230428,000000,26.56,26.71,26.46,26.7,9651,0
+XYLG.US,D,20230501,000000,26.6984,26.82,26.66,26.6987,58675,0
+XYLG.US,D,20230502,000000,26.61,26.61,26.32,26.5342,7742,0
+XYLG.US,D,20230503,000000,26.57,26.57,26.3347,26.3347,4583,0
+XYLG.US,D,20230504,000000,26.22,26.2299,26.0701,26.14,5604,0
+XYLG.US,D,20230505,000000,26.505,26.64,26.48,26.5482,11786,0
+XYLG.US,D,20230508,000000,26.64,26.675,26.5101,26.6154,6629,0
+XYLG.US,D,20230509,000000,26.59,26.5999,26.53,26.5578,4165,0
+XYLG.US,D,20230510,000000,26.5847,26.606,26.5399,26.606,2079,0
+XYLG.US,D,20230511,000000,26.66,26.66,26.48,26.6122,3626,0
+XYLG.US,D,20230512,000000,26.75,26.75,26.5,26.66,19272,0
+XYLG.US,D,20230515,000000,26.63,26.73,26.63,26.63,2447,0
+XYLG.US,D,20230516,000000,26.605,26.6799,26.5452,26.5452,5923,0
+XYLG.US,D,20230517,000000,26.56,26.82,26.56,26.7909,9128,0
+XYLG.US,D,20230518,000000,26.7,27.0999,26.7,26.88,81426,0
+XYLG.US,D,20230519,000000,27,27,26.76,26.9158,9341,0
+XYLG.US,D,20230522,000000,26.8406,26.86,26.74,26.7776,10400,0
+XYLG.US,D,20230523,000000,26.7405,26.76,26.5596,26.5596,6977,0
+XYLG.US,D,20230524,000000,26.4197,26.5,26.35,26.3824,5698,0
+XYLG.US,D,20230525,000000,26.66,26.66,26.46,26.5849,12802,0
+XYLG.US,D,20230526,000000,26.61,26.94,26.61,26.91,38841,0
+XYLG.US,D,20230530,000000,27.04,27.04,26.83,26.83,8593,0
+XYLG.US,D,20230531,000000,26.73,26.86,26.679,26.7924,16841,0
+XYLG.US,D,20230601,000000,26.81,27.07,26.75,27.04,10779,0
+XYLG.US,D,20230602,000000,27.18,27.33,27.12,27.31,23615,0
+XYLG.US,D,20230605,000000,27.22,27.3376,27.19,27.2336,8352,0
+XYLG.US,D,20230606,000000,27.2,27.33,27.2,27.2835,14779,0
+XYLG.US,D,20230607,000000,27.3,27.3,27.1414,27.2487,24054,0
+XYLG.US,D,20230608,000000,27.26,27.375,27.26,27.327,2416,0
+XYLG.US,D,20230609,000000,27.43,27.469,27.3723,27.3723,17661,0
+XYLG.US,D,20230612,000000,27.47,27.53,27.3201,27.486,7645,0
+XYLG.US,D,20230613,000000,27.585,27.65,27.5762,27.6157,5944,0
+XYLG.US,D,20230614,000000,27.68,27.7081,27.47,27.594,12773,0
+XYLG.US,D,20230615,000000,27.54,27.8599,27.54,27.7931,12630,0
+XYLG.US,D,20230616,000000,27.87,27.87,27.6653,27.6653,6380,0
+XYLG.US,D,20230620,000000,27.53,27.53,27.2901,27.5135,7979,0
+XYLG.US,D,20230621,000000,27.51,27.51,27.317,27.317,4103,0
+XYLG.US,D,20230622,000000,27.36,27.5,27.26,27.496,8767,0
+XYLG.US,D,20230623,000000,27.32,27.36,27.2,27.2791,5409,0
+XYLG.US,D,20230626,000000,27.23,27.3699,27.17,27.17,10943,0
+XYLG.US,D,20230627,000000,27.3288,27.4399,27.3288,27.4399,1953,0
+XYLG.US,D,20230628,000000,27.43,27.4499,27.295,27.42,2060,0
+XYLG.US,D,20230629,000000,27.36,27.5499,27.36,27.505,6864,0
+XYLG.US,D,20230630,000000,27.63,27.87,27.63,27.86,19598,0
+XYLG.US,D,20230703,000000,27.84,27.88,27.73,27.8303,8760,0
+XYLG.US,D,20230705,000000,27.81,27.86,27.5,27.85,31322,0
+XYLG.US,D,20230706,000000,27.69,27.7,27.53,27.69,15745,0
+XYLG.US,D,20230707,000000,27.78,27.82,27.6001,27.64,68698,0
+XYLG.US,D,20230710,000000,27.64,27.7,27.56,27.7,20887,0
+XYLG.US,D,20230711,000000,27.74,27.8,27.6996,27.7977,17952,0
+XYLG.US,D,20230712,000000,28.03,28.0388,27.8766,27.9387,23777,0
+XYLG.US,D,20230713,000000,28.12,28.12,27.98,28.065,11294,0
+XYLG.US,D,20230714,000000,28.2,28.2,28.1,28.1229,5720,0
+XYLG.US,D,20230717,000000,28.16,28.22,28.1248,28.2,14036,0
+XYLG.US,D,20230718,000000,28.21,28.309,28.09,28.23,11803,0
+XYLG.US,D,20230719,000000,28.36,28.3799,28.24,28.3053,38655,0
+XYLG.US,D,20230720,000000,28.27,28.3,28.1999,28.1999,2574,0
+XYLG.US,D,20230721,000000,28.36,28.36,28.15,28.2248,14219,0
+XYLG.US,D,20230724,000000,28.2,28.23,28.0236,28.1938,20905,0
+XYLG.US,D,20230725,000000,28.1,28.31,28.1,28.218,6731,0
+XYLG.US,D,20230726,000000,28.27,28.3,28.1301,28.29,21070,0
+XYLG.US,D,20230727,000000,28.48,28.48,28.1,28.15,18285,0
+XYLG.US,D,20230728,000000,28.31,28.38,28.24,28.3121,9793,0
+XYLG.US,D,20230731,000000,28.41,28.4315,28.32,28.39,28983,0
+XYLG.US,D,20230801,000000,28.33,28.3699,28.22,28.35,16800,0
+XYLG.US,D,20230802,000000,28.18,28.18,28,28.0193,8732,0
+XYLG.US,D,20230803,000000,27.94,28.03,27.9099,27.9848,4836,0
+XYLG.US,D,20230804,000000,28.06,28.14,27.8306,27.8306,5576,0
+XYLG.US,D,20230807,000000,27.98,28.09,27.97,28.0669,9704,0
+XYLG.US,D,20230808,000000,27.87,27.99,27.8,27.9789,24087,0
+XYLG.US,D,20230809,000000,28.01,28.01,27.78,27.8419,12311,0
+XYLG.US,D,20230810,000000,28,28.15,27.78,27.8243,11791,0
+XYLG.US,D,20230811,000000,27.76,27.86,27.66,27.7904,6073,0
+XYLG.US,D,20230814,000000,27.73,27.965,27.73,27.9398,13473,0
+XYLG.US,D,20230815,000000,27.85,27.85,27.64,27.7119,15556,0
+XYLG.US,D,20230816,000000,27.68,27.714,27.4659,27.4659,4660,0
+XYLG.US,D,20230817,000000,27.48,27.6,27.2,27.2,6228,0
+XYLG.US,D,20230818,000000,27.15,27.2799,27.1,27.2333,7874,0
+XYLG.US,D,20230821,000000,27.2,27.3,26.8201,27.2671,11586,0
+XYLG.US,D,20230822,000000,27.39,27.39,27.21,27.26,11004,0
+XYLG.US,D,20230823,000000,27.26,27.48,27.26,27.38,9800,0
+XYLG.US,D,20230824,000000,27.46,27.46,27.178,27.1836,7338,0
+XYLG.US,D,20230825,000000,27.25,27.39,27.165,27.37,8004,0
+XYLG.US,D,20230828,000000,27.455,27.51,27.37,27.4499,18975,0
+XYLG.US,D,20230829,000000,27.52,27.75,27.505,27.74,11694,0
+XYLG.US,D,20230830,000000,27.72,27.84,27.69,27.7556,5840,0
+XYLG.US,D,20230831,000000,27.88,27.97,27.7632,27.8,62616,0
+XYLG.US,D,20230901,000000,27.9137,27.9137,27.71,27.7853,4150,0
+XYLG.US,D,20230905,000000,27.77,27.8,27.731,27.77,17256,0
+XYLG.US,D,20230906,000000,27.67,27.67,27.56,27.6109,12041,0
+XYLG.US,D,20230907,000000,27.58,27.64,27.5001,27.575,8575,0
+XYLG.US,D,20230908,000000,27.52,27.62,27.52,27.62,11891,0
+XYLG.US,D,20230911,000000,27.78,27.78,27.6252,27.77,10742,0
+XYLG.US,D,20230912,000000,27.74,27.75,27.64,27.68,51814,0
+XYLG.US,D,20230913,000000,27.72,27.7399,27.651,27.6855,8080,0
+XYLG.US,D,20230914,000000,27.8,27.84,27.68,27.8221,24840,0
+XYLG.US,D,20230915,000000,27.74,27.74,27.46,27.47,9870,0
+XYLG.US,D,20230918,000000,27.45,27.45,27.38,27.4154,1812,0
+XYLG.US,D,20230919,000000,27.46,27.46,27.27,27.44,11389,0
+XYLG.US,D,20230920,000000,27.49,27.49,27.16,27.23,3735,0
+XYLG.US,D,20230921,000000,27.1,27.1,26.86,26.86,4561,0
+XYLG.US,D,20230922,000000,26.96,26.99,26.7776,26.78,13750,0
+XYLG.US,D,20230925,000000,26.72,26.9,26.61,26.9,22413,0
+XYLG.US,D,20230926,000000,26.75,26.75,26.49,26.55,14511,0
+XYLG.US,D,20230927,000000,26.595,26.61,26.3599,26.506,11042,0
+XYLG.US,D,20230928,000000,26.49,26.72,26.49,26.6545,26325,0
+XYLG.US,D,20230929,000000,26.8,26.83,26.52,26.63,7650,0
+XYLG.US,D,20231002,000000,26.61,26.62,26.39,26.62,9265,0
+XYLG.US,D,20231003,000000,26.52,26.58,26.21,26.28,18551,0
+XYLG.US,D,20231004,000000,26.24,26.45,26.21,26.39,13417,0
+XYLG.US,D,20231005,000000,26.47,26.48,26.3,26.48,16732,0
+XYLG.US,D,20231006,000000,26.2999,26.87,26.2752,26.7824,20166,0
+XYLG.US,D,20231009,000000,26.56,26.94,26.56,26.8842,6956,0
+XYLG.US,D,20231010,000000,27,27.12,26.99,27.02,18433,0
+XYLG.US,D,20231011,000000,27.16,27.19,26.93,27.18,10304,0
+XYLG.US,D,20231012,000000,27.08,27.21,26.892,26.9909,8925,0
+XYLG.US,D,20231013,000000,27.08,27.081,26.77,26.9,17721,0
+XYLG.US,D,20231016,000000,27.07,27.285,27.0272,27.17,95670,0
+XYLG.US,D,20231017,000000,27.05,27.1908,26.955,27.1258,8193,0
+XYLG.US,D,20231018,000000,27.03,27.03,26.7474,26.7778,16938,0
+XYLG.US,D,20231019,000000,26.8,26.89,26.54,26.6177,21390,0
+XYLG.US,D,20231020,000000,26.53,26.53,26.2916,26.2916,11055,0
+XYLG.US,D,20231023,000000,26.11,26.33,25.99,26.15,7480,0
+XYLG.US,D,20231024,000000,26.27,26.3,26.17,26.3,3428,0
+XYLG.US,D,20231025,000000,26.1,26.2,25.9301,26.03,5995,0
+XYLG.US,D,20231026,000000,25.87,25.9491,25.66,25.7278,50633,0
+XYLG.US,D,20231027,000000,25.77,25.835,25.61,25.636,3937,0
+XYLG.US,D,20231030,000000,25.87,25.9296,25.7899,25.9296,5450,0
+XYLG.US,D,20231031,000000,25.92,26.075,25.8801,26.03,8091,0
+XYLG.US,D,20231101,000000,26.11,26.3799,26.1,26.3019,16662,0
+XYLG.US,D,20231102,000000,26.48,26.71,26.48,26.6873,14534,0
+XYLG.US,D,20231103,000000,26.7906,26.84,26.73,26.7939,8474,0
+XYLG.US,D,20231106,000000,26.81,26.89,26.81,26.81,13718,0
+XYLG.US,D,20231107,000000,26.92,26.97,26.835,26.94,5649,0
+XYLG.US,D,20231108,000000,27,27,26.841,26.96,16609,0
+XYLG.US,D,20231109,000000,27,27,26.76,26.8077,9145,0
+XYLG.US,D,20231110,000000,26.9,27.09,26.8999,26.9966,6310,0
+XYLG.US,D,20231113,000000,26.94,27.1,26.94,27.0299,8727,0
+XYLG.US,D,20231114,000000,27.36,27.37,27.18,27.34,24990,0
+XYLG.US,D,20231115,000000,27.35,27.42,27.3,27.3177,18775,0
+XYLG.US,D,20231116,000000,27.4,27.455,27.2,27.4,15360,0
+XYLG.US,D,20231117,000000,27.3,27.35,27.3,27.33,3229,0
+XYLG.US,D,20231120,000000,27.31,27.48,27.1301,27.45,12593,0
+XYLG.US,D,20231121,000000,27.37,27.4299,27.316,27.4061,2311,0
+XYLG.US,D,20231122,000000,27.38,27.51,27.36,27.455,106490,0
+XYLG.US,D,20231124,000000,27.39,27.455,27.39,27.41,3255,0
+XYLG.US,D,20231127,000000,27.52,27.54,27.41,27.4538,8444,0
+XYLG.US,D,20231128,000000,27.5,27.55,27.36,27.4818,4364,0
+XYLG.US,D,20231129,000000,27.63,27.63,27.475,27.5,25612,0
+XYLG.US,D,20231130,000000,27.61,27.61,27.44,27.5304,16476,0
+XYLG.US,D,20231201,000000,27.58,27.6693,27.54,27.6443,13134,0
+XYLG.US,D,20231204,000000,27.58,27.61,27.4877,27.6055,17038,0
+XYLG.US,D,20231205,000000,27.53,27.685,27.53,27.5986,14524,0
+XYLG.US,D,20231206,000000,27.66,27.67,27.53,27.54,7531,0
+XYLG.US,D,20231207,000000,27.5301,27.628,27.5301,27.6048,8848,0
+XYLG.US,D,20231208,000000,27.65,27.7165,27.6,27.7165,7121,0
+XYLG.US,D,20231211,000000,27.76,27.8,27.66,27.7558,8224,0
+XYLG.US,D,20231212,000000,27.8,27.85,27.77,27.8439,12540,0
+XYLG.US,D,20231213,000000,27.82,28.09,27.81,28.09,13311,0
+XYLG.US,D,20231214,000000,28.05,28.1,27.915,28,175824,0
+XYLG.US,D,20231215,000000,28.06,28.23,28.06,28.22,47915,0
+XYLG.US,D,20231218,000000,28.14,28.29,28.14,28.29,48503,0
+XYLG.US,D,20231219,000000,28.35,28.4,28.3,28.3638,3917,0
+XYLG.US,D,20231220,000000,28.3006,28.3841,28.0987,28.0987,7128,0
+XYLG.US,D,20231221,000000,28.2102,28.2575,28.17,28.2575,7917,0
+XYLG.US,D,20231222,000000,28.31,28.4,28.29,28.3169,6566,0
+XYLG.US,D,20231226,000000,28.38,28.42,28.3289,28.37,10359,0
+XYLG.US,D,20231227,000000,28.35,28.46,28.35,28.41,9401,0
+XYLG.US,D,20231228,000000,28.3207,28.39,28.3207,28.366,6116,0
+XYLG.US,D,20231229,000000,28.38,28.43,28.23,28.27,11813,0
+XYLG.US,D,20240102,000000,28.13,28.2499,28.1,28.204,8382,0
+XYLG.US,D,20240103,000000,28.14,28.18,28,28.0703,27814,0
+XYLG.US,D,20240104,000000,28.12,28.23,28.03,28.06,77889,0
+XYLG.US,D,20240105,000000,28.1487,28.2,27.99,28.0621,3628,0
+XYLG.US,D,20240108,000000,28.11,28.31,28.1,28.31,4655,0
+XYLG.US,D,20240109,000000,28.17,28.36,28.17,28.3299,5062,0
+XYLG.US,D,20240110,000000,28.35,28.49,28.35,28.38,50209,0
+XYLG.US,D,20240111,000000,28.46,28.57,28.2625,28.4485,15921,0
+XYLG.US,D,20240112,000000,28.45,28.51,28.44,28.46,12507,0
+XYLG.US,D,20240116,000000,28.36,28.46,28.29,28.394,6653,0
+XYLG.US,D,20240117,000000,28.27,28.3399,28.24,28.3196,5018,0
+XYLG.US,D,20240118,000000,28.3401,28.45,28.32,28.4494,7313,0
+XYLG.US,D,20240119,000000,28.45,28.7185,28.45,28.7185,13309,0
+XYLG.US,D,20240122,000000,28.63,28.72,28.6,28.6784,64404,0
+XYLG.US,D,20240123,000000,28.76,28.76,28.6101,28.723,12554,0
+XYLG.US,D,20240124,000000,28.76,28.89,28.71,28.7377,8652,0
+XYLG.US,D,20240125,000000,28.83,28.88,28.7701,28.8483,14303,0
+XYLG.US,D,20240126,000000,28.845,28.93,28.825,28.89,5529,0
+XYLG.US,D,20240129,000000,28.85,29,28.84,28.9518,9524,0
+XYLG.US,D,20240130,000000,29,29.03,28.9101,28.9638,14041,0
+XYLG.US,D,20240131,000000,28.8656,28.91,28.74,28.74,11054,0
+XYLG.US,D,20240201,000000,28.8,28.94,28.725,28.8946,14709,0
+XYLG.US,D,20240202,000000,28.98,29.19,28.9448,29.14,12108,0
+XYLG.US,D,20240205,000000,29.14,29.14,29.01,29.11,4588,0
+XYLG.US,D,20240206,000000,29.1,29.1999,29,29.15,17023,0
+XYLG.US,D,20240207,000000,29.165,29.28,29.11,29.2646,10821,0
+XYLG.US,D,20240208,000000,29.18,29.28,29.18,29.2206,2607,0
+XYLG.US,D,20240209,000000,29.2001,29.38,29.2001,29.369,8182,0
+XYLG.US,D,20240212,000000,29.4,29.4,29.28,29.37,5948,0
+XYLG.US,D,20240213,000000,29.21,29.219,29.07,29.1009,7351,0
+XYLG.US,D,20240214,000000,29.19,29.3,29.15,29.2528,3614,0
+XYLG.US,D,20240215,000000,29.36,29.41,29.3,29.3648,8110,0
+XYLG.US,D,20240216,000000,29.43,29.43,29.14,29.31,22265,0
+XYLG.US,D,20240220,000000,29.13,29.13,28.97,29.08,17382,0
+XYLG.US,D,20240221,000000,29.04,29.11,28.95,29.11,5089,0
+XYLG.US,D,20240222,000000,29.2801,29.5132,29.2801,29.5132,3518,0
+XYLG.US,D,20240223,000000,29.6,29.6,29.5101,29.5388,19350,0
+XYLG.US,D,20240226,000000,29.6,29.6,29.4501,29.5,19416,0
+XYLG.US,D,20240227,000000,29.54,29.54,29.4,29.51,11439,0
+XYLG.US,D,20240228,000000,29.49,29.5399,29.4499,29.4622,15018,0
+XYLG.US,D,20240229,000000,29.5,29.62,29.47,29.5792,9852,0
+XYLG.US,D,20240301,000000,29.55,29.79,29.55,29.7401,79407,0
+XYLG.US,D,20240304,000000,29.75,29.75,29.68,29.7236,5933,0
+XYLG.US,D,20240305,000000,29.68,29.6801,29.41,29.5095,8013,0
+XYLG.US,D,20240306,000000,29.6038,29.6599,29.54,29.5988,10199,0
+XYLG.US,D,20240307,000000,29.7,29.8303,29.69,29.8011,4993,0
+XYLG.US,D,20240308,000000,29.87,29.93,29.7155,29.7155,10957,0
+XYLG.US,D,20240311,000000,29.61,29.75,29.61,29.685,5446,0
+XYLG.US,D,20240312,000000,29.8,29.92,29.63,29.8895,24199,0
+XYLG.US,D,20240313,000000,29.86,29.98,29.8101,29.8879,38739,0
+XYLG.US,D,20240314,000000,29.74,29.89,29.74,29.811,5942,0
+XYLG.US,D,20240315,000000,29.78,29.84,29.755,29.8109,7548,0
+XYLG.US,D,20240318,000000,29.87,29.91,29.7721,29.7721,16906,0
+XYLG.US,D,20240319,000000,29.74,29.97,29.725,29.97,7528,0
+XYLG.US,D,20240320,000000,29.98,30.17,29.87,30.16,8654,0
+XYLG.US,D,20240321,000000,30.27,30.29,30.1897,30.1897,7306,0
+XYLG.US,D,20240322,000000,30.15,30.26,30.11,30.1792,2849,0
+XYLG.US,D,20240325,000000,30.12,30.2,30.05,30.122,7152,0
+XYLG.US,D,20240326,000000,30.2,30.206,30.0787,30.0787,5933,0
+XYLG.US,D,20240327,000000,30.27,30.28,30.14,30.2675,8443,0
+XYLG.US,D,20240328,000000,30.243,30.3599,30.2313,30.3281,4946,0
+XYLG.US,D,20240401,000000,30.33,30.33,30.04,30.2801,4600,0
+XYLG.US,D,20240402,000000,30.17,30.17,30.05,30.0963,5725,0
+XYLG.US,D,20240403,000000,30.04,30.32,30.01,30.04,89160,0
+XYLG.US,D,20240404,000000,30.2,30.26,29.8553,29.8553,8735,0
+XYLG.US,D,20240405,000000,29.85,30.1,29.85,30.0777,2769,0
+XYLG.US,D,20240408,000000,30.08,30.17,30.02,30.0846,5441,0
+XYLG.US,D,20240409,000000,30.22,30.22,29.99,30.0948,4117,0
+XYLG.US,D,20240410,000000,29.98,30.01,29.86,30.01,8813,0
+XYLG.US,D,20240411,000000,29.98,30.1368,29.89,30.1174,11959,0
+XYLG.US,D,20240412,000000,29.97,30.01,29.74,29.7828,2058,0
+XYLG.US,D,20240415,000000,30,30,29.5,29.56,7336,0
+XYLG.US,D,20240416,000000,29.6,29.63,29.4,29.5003,10070,0
+XYLG.US,D,20240417,000000,29.57,29.57,29.285,29.35,11763,0
+XYLG.US,D,20240418,000000,29.33,29.5,29.2001,29.2414,6452,0
+XYLG.US,D,20240419,000000,29.2,29.23,28.9899,29.005,2802,0
+XYLG.US,D,20240422,000000,28.99,29.23,28.95,29.1151,8315,0
+XYLG.US,D,20240423,000000,29.31,29.441,29.29,29.3959,14614,0
+XYLG.US,D,20240424,000000,29.3801,29.4517,29.3358,29.3996,20507,0
+XYLG.US,D,20240425,000000,29.1581,29.37,29.105,29.2974,7546,0
+XYLG.US,D,20240426,000000,29.38,29.5988,29.38,29.5255,7138,0
+XYLG.US,D,20240429,000000,29.55,29.64,29.53,29.5749,5135,0
+XYLG.US,D,20240430,000000,29.57,29.62,29.3075,29.3075,3528,0
+XYLG.US,D,20240501,000000,29.3,29.5561,29.208,29.2415,5117,0
+XYLG.US,D,20240502,000000,29.44,29.44,29.26,29.3944,3903,0
+XYLG.US,D,20240503,000000,29.71,29.73,29.605,29.67,8721,0
+XYLG.US,D,20240506,000000,29.76,29.87,29.75,29.833,8858,0
+XYLG.US,D,20240507,000000,29.93,29.93,29.8101,29.8735,6443,0
+XYLG.US,D,20240508,000000,29.88,29.94,29.82,29.92,9198,0
+XYLG.US,D,20240509,000000,29.9,30,29.87,29.9482,4539,0
+XYLG.US,D,20240510,000000,30.01,30.04,29.92,30.04,7020,0
+XYLG.US,D,20240513,000000,30,30.0334,29.95,30.0039,4621,0
+XYLG.US,D,20240514,000000,30.0299,30.1,30.005,30.0697,2224,0
+XYLG.US,D,20240515,000000,30.1691,30.2542,30.15,30.2542,2937,0
+XYLG.US,D,20240516,000000,30.28,30.35,30.22,30.2467,5336,0
+XYLG.US,D,20240517,000000,30.23,30.275,30.15,30.2035,5479,0
+XYLG.US,D,20240520,000000,30.09,30.189,30.09,30.1248,1910,0
+XYLG.US,D,20240521,000000,30.18,30.2189,30.08,30.2003,3772,0
+XYLG.US,D,20240522,000000,30.24,30.24,30.08,30.1096,2980,0
+XYLG.US,D,20240523,000000,30.26,30.26,30.0027,30.0027,2688,0
+XYLG.US,D,20240524,000000,30,30.2,30,30.11,1966,0
+XYLG.US,D,20240528,000000,30.19,30.1992,30.105,30.1417,4159,0
+XYLG.US,D,20240529,000000,29.96,30.0868,29.96,30.0255,2443,0
+XYLG.US,D,20240530,000000,29.95,29.97,29.78,29.8873,14385,0
+XYLG.US,D,20240531,000000,29.89,30.0371,29.69,30.0371,3661,0
+XYLG.US,D,20240603,000000,30.13,30.17,29.98,30.0575,2642,0
+XYLG.US,D,20240604,000000,29.96,30.1152,29.96,30.1152,6071,0
+XYLG.US,D,20240605,000000,30.31,30.4,30.25,30.3532,5252,0
+XYLG.US,D,20240606,000000,30.35,30.44,30.335,30.3697,9406,0
+XYLG.US,D,20240607,000000,30.43,30.4633,30.36,30.4149,3672,0
+XYLG.US,D,20240610,000000,30.41,30.46,30.3,30.4133,5614,0
+XYLG.US,D,20240611,000000,30.365,30.4399,30.31,30.4348,4247,0
+XYLG.US,D,20240612,000000,30.63,30.755,30.5701,30.6939,8849,0
+XYLG.US,D,20240613,000000,30.78,30.78,30.64,30.7091,4432,0
+XYLG.US,D,20240614,000000,30.676,30.74,30.6018,30.7174,2068,0
+XYLG.US,D,20240617,000000,30.76,30.89,30.68,30.8352,2980,0
+XYLG.US,D,20240618,000000,30.9,30.9286,30.8438,30.88,2574,0
+XYLG.US,D,20240620,000000,30.912,30.93,30.79,30.8497,4441,0
+XYLG.US,D,20240621,000000,30.9,30.9,30.78,30.8337,5151,0
+XYLG.US,D,20240624,000000,30.82,30.82,30.65,30.6729,7996,0
+XYLG.US,D,20240625,000000,30.6885,30.81,30.65,30.7601,13616,0
+XYLG.US,D,20240626,000000,30.74,30.91,30.69,30.8583,4432,0
+XYLG.US,D,20240627,000000,30.91,30.91,30.8,30.8253,6410,0
+XYLG.US,D,20240628,000000,31,31,30.7784,30.7784,2214,0
+XYLG.US,D,20240701,000000,30.78,30.86,30.745,30.8221,6180,0
+XYLG.US,D,20240702,000000,30.68,30.952,30.68,30.952,3558,0
+XYLG.US,D,20240703,000000,30.95,31.0808,30.95,31.0808,697,0
+XYLG.US,D,20240705,000000,31.05,31.2399,31.05,31.15,32142,0
+XYLG.US,D,20240708,000000,31.14,31.2242,31.14,31.2056,1410,0
+XYLG.US,D,20240709,000000,31.22,31.3,31.21,31.2341,2742,0
+XYLG.US,D,20240710,000000,31.24,31.38,31.24,31.3707,2818,0
+XYLG.US,D,20240711,000000,31.48,31.48,31.2688,31.283,4531,0
+XYLG.US,D,20240712,000000,31.41,31.475,31.375,31.43,1093,0
+XYLG.US,D,20240715,000000,31.4,31.55,31.4,31.415,20142,0
+XYLG.US,D,20240716,000000,31.45,31.59,31.45,31.5528,39677,0
+XYLG.US,D,20240717,000000,31.4486,31.45,31.292,31.325,9821,0
+XYLG.US,D,20240718,000000,31.365,31.4,31.115,31.2037,9705,0
+XYLG.US,D,20240719,000000,31.051,31.051,30.96,30.99,3386,0
+XYLG.US,D,20240722,000000,31.105,31.2,30.99,31.1437,5356,0
+XYLG.US,D,20240723,000000,31.11,31.215,31.08,31.08,4985,0
+XYLG.US,D,20240724,000000,30.8001,30.94,30.51,30.525,4853,0
+XYLG.US,D,20240725,000000,30.45,30.79,30.31,30.4345,11867,0
+XYLG.US,D,20240726,000000,30.64,30.87,30.581,30.6638,3357,0
+XYLG.US,D,20240729,000000,30.75,30.8211,30.675,30.7322,6008,0
+XYLG.US,D,20240730,000000,30.73,30.775,30.4574,30.6375,4715,0
+XYLG.US,D,20240731,000000,30.99,31.08,30.8402,31.0025,3576,0
+XYLG.US,D,20240801,000000,30.9901,31.0547,30.52,30.61,11303,0
+XYLG.US,D,20240802,000000,30.38,30.38,29.925,30.1297,13042,0
+XYLG.US,D,20240805,000000,29.16,30.065,28.3,29.1825,144011,0
+XYLG.US,D,20240806,000000,29.26,30.0001,29.26,29.53,29006,0
+XYLG.US,D,20240807,000000,30,30.0699,29.3686,29.3686,5643,0
+XYLG.US,D,20240808,000000,29.9423,30.07,29.9423,30.0354,1396,0
+XYLG.US,D,20240809,000000,30.09,30.33,29.9401,30.25,62583,0
+XYLG.US,D,20240812,000000,30.05,30.315,30.05,30.1665,9129,0
+XYLG.US,D,20240813,000000,30.32,30.7,30.32,30.6759,8117,0
+XYLG.US,D,20240814,000000,30.75,30.88,30.6501,30.8329,3032,0
+XYLG.US,D,20240815,000000,31.03,31.2443,31.03,31.22,13164,0
+XYLG.US,D,20240816,000000,31.17,31.36,31.17,31.3354,6915,0
+XYLG.US,D,20240819,000000,31.32,31.41,31.24,31.39,5933,0
+XYLG.US,D,20240820,000000,31.41,31.532,31.36,31.4305,10907,0
+XYLG.US,D,20240821,000000,31.365,31.5151,31.365,31.4908,7856,0
+XYLG.US,D,20240822,000000,31.56,31.56,31.1201,31.2761,2458,0
+XYLG.US,D,20240823,000000,31.45,31.58,31.4,31.5554,5964,0
+XYLG.US,D,20240826,000000,31.67,31.67,31.43,31.4915,6729,0
+XYLG.US,D,20240827,000000,31.37,31.5943,31.3601,31.5475,6031,0
+XYLG.US,D,20240828,000000,31.46,31.59,31.33,31.4392,25056,0
+XYLG.US,D,20240829,000000,31.495,31.65,31.4946,31.4946,3310,0
+XYLG.US,D,20240830,000000,31.475,31.6575,31.425,31.6575,51199,0
+XYLG.US,D,20240903,000000,31.46,31.5382,31.0801,31.1677,3741,0
+XYLG.US,D,20240904,000000,31.1838,31.3,31.15,31.1896,10259,0
+XYLG.US,D,20240905,000000,31.09,31.2194,30.972,31.0986,7852,0
+XYLG.US,D,20240906,000000,30.8031,30.8031,30.6201,30.6673,4684,0
+XYLG.US,D,20240909,000000,30.83,31.088,30.83,30.93,4211,0
+XYLG.US,D,20240910,000000,31.01,31.111,30.9025,31.111,5253,0
+XYLG.US,D,20240911,000000,30.98,31.372,30.7499,31.372,2211,0
+XYLG.US,D,20240912,000000,31.44,31.575,31.295,31.565,12146,0
+XYLG.US,D,20240913,000000,31.6,31.7399,31.5913,31.6796,11225,0
+XYLG.US,D,20240916,000000,31.68,31.71,31.58,31.7068,6613,0
+XYLG.US,D,20240917,000000,31.72,31.7513,31.68,31.714,3775,0
+XYLG.US,D,20240918,000000,31.72,31.8899,31.66,31.7317,20745,0
+XYLG.US,D,20240919,000000,31.87,32.0032,31.86,32.0032,25913,0
+XYLG.US,D,20240920,000000,31.91,32.02,31.83,31.9563,16677,0
+XYLG.US,D,20240923,000000,31.8,31.97,31.8,31.9017,4636,0
+XYLG.US,D,20240924,000000,31.9799,32,31.95,31.9568,1308,0
+XYLG.US,D,20240925,000000,31.89,32.0299,31.86,31.9216,3424,0
+XYLG.US,D,20240926,000000,31.97,32.11,31.94,32.0489,4477,0
+XYLG.US,D,20240927,000000,32.06,32.1,31.98,31.998,5093,0
+XYLG.US,D,20240930,000000,31.9745,32.0892,31.87,32.0892,7586,0
+XYLG.US,D,20241001,000000,32.1,32.1,31.76,31.8809,7877,0
+XYLG.US,D,20241002,000000,31.76,31.96,31.76,31.8942,17872,0
+XYLG.US,D,20241003,000000,31.91,31.91,31.79,31.8759,2622,0
+XYLG.US,D,20241004,000000,32.05,32.0842,31.89,32.0842,4177,0
+XYLG.US,D,20241007,000000,31.95,32.09,31.78,31.873,22700,0
+XYLG.US,D,20241008,000000,31.95,32.1184,31.95,32.1184,3420,0
+XYLG.US,D,20241009,000000,32.2,32.2999,32.2,32.2639,5390,0
+XYLG.US,D,20241010,000000,32.199,32.35,32.18,32.18,5887,0
+XYLG.US,D,20241011,000000,32.19,32.44,32.19,32.365,4867,0
+XYLG.US,D,20241014,000000,32.445,32.56,32.445,32.55,5066,0
+XYLG.US,D,20241015,000000,32.58,32.58,32.375,32.375,9350,0
+XYLG.US,D,20241016,000000,32.46,32.52,32.39,32.52,1533,0
+XYLG.US,D,20241017,000000,32.48,32.55,32.41,32.41,2866,0
+XYLG.US,D,20241018,000000,32.42,32.61,32.41,32.5296,15773,0
+XYLG.US,D,20241021,000000,32.39,32.43,32.22,32.3279,6488,0
+XYLG.US,D,20241022,000000,32.2896,32.42,32.2,32.3619,7784,0
+XYLG.US,D,20241023,000000,32.245,32.28,32.035,32.1095,3776,0
+XYLG.US,D,20241024,000000,32.13,32.27,32.1,32.27,8247,0
+XYLG.US,D,20241025,000000,32.37,32.43,32.12,32.1571,12655,0
+XYLG.US,D,20241028,000000,32.4,32.4,32.19,32.2455,6552,0
+XYLG.US,D,20241029,000000,32.15,32.295,31.77,32.2878,7884,0
+XYLG.US,D,20241030,000000,32.3345,32.38,32.18,32.2002,8534,0
+XYLG.US,D,20241031,000000,31.98,31.98,31.69,31.8231,20233,0
+XYLG.US,D,20241101,000000,31.9405,31.99,31.83,31.86,5290,0
+XYLG.US,D,20241104,000000,31.91,32.04,31.73,31.77,25225,0
+XYLG.US,D,20241105,000000,32.0991,32.13,32.02,32.02,2491,0
+XYLG.US,D,20241106,000000,32.75,32.78,32.49,32.7364,8053,0
+XYLG.US,D,20241107,000000,32.7809,32.97,32.7809,32.9362,7036,0
+XYLG.US,D,20241108,000000,32.99,33.32,32.9501,33.0469,36508,0
+XYLG.US,D,20241111,000000,32.99,33.195,32.99,33.09,13126,0
+XYLG.US,D,20241112,000000,33.0422,33.205,32.89,32.9869,12241,0
+XYLG.US,D,20241113,000000,33.0055,33.22,32.9912,32.9912,3655,0
+XYLG.US,D,20241114,000000,33.02,33.09,32.91,32.98,3834,0
+XYLG.US,D,20241115,000000,32.7694,32.84,32.57,32.5965,7658,0
+XYLG.US,D,20241118,000000,32.46,32.64,32.43,32.5523,8684,0
+XYLG.US,D,20241119,000000,32.48,32.68,32.48,32.6434,2243,0
+XYLG.US,D,20241120,000000,32.55,32.69,32.4501,32.69,8944,0
+XYLG.US,D,20241121,000000,32.04,32.8694,32.04,32.789,6651,0
+XYLG.US,D,20241122,000000,32.71,32.92,32.71,32.8925,4045,0
+XYLG.US,D,20241125,000000,33.0778,33.11,32.9075,32.9659,11420,0
+XYLG.US,D,20241126,000000,33.015,33.1147,32.9847,33.0821,7432,0
+XYLG.US,D,20241127,000000,33.189031,33.189031,32.995,33.0177,2885,0
+XYLG.US,D,20241129,000000,33.0897,33.18,33.0897,33.1497,1571,0
+XYLG.US,D,20241202,000000,33.2073,33.23,33.1006,33.1877,8204,0
+XYLG.US,D,20241203,000000,33.21,33.41,33.2,33.41,8377,0
+XYLG.US,D,20241204,000000,33.3296,33.36,33.2201,33.3156,7401,0
+XYLG.US,D,20241205,000000,33.39,33.41,33.2806,33.37,5715,0
+XYLG.US,D,20241206,000000,33.28,33.43,33.28,33.4,4675,0
+XYLG.US,D,20241209,000000,33.28,33.35,33.18,33.2414,9550,0
+XYLG.US,D,20241210,000000,33.58,33.58,33.1904,33.1904,3154,0
+XYLG.US,D,20241211,000000,33.31,33.4137,33.29,33.3457,7510,0
+XYLG.US,D,20241212,000000,33.25,33.409,33.25,33.31,9071,0
+XYLG.US,D,20241213,000000,33.38,33.3856,33.235,33.33,1453,0
+XYLG.US,D,20241216,000000,33.365,33.43,33.3301,33.3911,4769,0
+XYLG.US,D,20241217,000000,33.33,33.33,33.22,33.242,5503,0
+XYLG.US,D,20241218,000000,33.3899,33.3899,32.7396,32.7396,6510,0
+XYLG.US,D,20241219,000000,33.01,33.01,32.66,32.674,6350,0
+XYLG.US,D,20241220,000000,33.18,33.39,33.08,33.0875,3935,0
+XYLG.US,D,20241223,000000,33.0845,33.43,33.0845,33.43,5256,0
+XYLG.US,D,20241224,000000,33.45,33.6058,33.34,33.6058,1897,0
+XYLG.US,D,20241226,000000,33.6694,33.71,33.55,33.71,4477,0
+XYLG.US,D,20241227,000000,33.54,33.54,33.287486,33.3976,16600,0
+XYLG.US,D,20241230,000000,27.7201,28.05,27.7,27.9122,145201,0
+XYLG.US,D,20241231,000000,27.96,28.04,27.77,27.89,46459,0
+XYLG.US,D,20250102,000000,27.8694,28.0099,27.64,27.73,13378,0
+XYLG.US,D,20250103,000000,27.88,28.1061,27.7165,28.0505,19630,0
+XYLG.US,D,20250106,000000,28.27,28.36,28.11,28.24,109154,0
+XYLG.US,D,20250107,000000,28.267,28.2693,27.91,27.9678,37242,0
+XYLG.US,D,20250108,000000,28,28.08,27.86,28.08,19643,0
+XYLG.US,D,20250110,000000,27.97,27.97,27.62,27.73,30030,0
+XYLG.US,D,20250113,000000,27.51,27.73,27.51,27.7297,14825,0
+XYLG.US,D,20250114,000000,27.839,27.87,27.5901,27.81,44482,0
+XYLG.US,D,20250115,000000,28.4499,28.4499,28.1,28.23,11381,0
+XYLG.US,D,20250116,000000,28.17,28.27,28.16,28.22,27057,0
+XYLG.US,D,20250117,000000,28.31,28.73,28.2201,28.3724,279013,0
+XYLG.US,D,20250121,000000,28.36,28.58,28.25,28.44,36510,0
+XYLG.US,D,20250122,000000,28.5199,28.7999,28.465,28.54,23148,0
+XYLG.US,D,20250123,000000,28.5,28.98,28.46,28.6035,22447,0
+XYLG.US,D,20250124,000000,28.63,28.659,28.555,28.61,16170,0
+XYLG.US,D,20250127,000000,28.25,28.33,28.15,28.33,22100,0
+XYLG.US,D,20250128,000000,28.1501,28.52,28.1501,28.51,41955,0
+XYLG.US,D,20250129,000000,28.405,28.49,28.25,28.43,28471,0
+XYLG.US,D,20250130,000000,28.52,28.7025,28.32,28.4998,21174,0
+XYLG.US,D,20250131,000000,28.56,28.86,28.4182,28.44,42811,0
+XYLG.US,D,20250203,000000,28.01,28.37,27.8847,28.28,26900,0
+XYLG.US,D,20250204,000000,28.29,28.46,28.29,28.44,30400,0
+XYLG.US,D,20250205,000000,28.42,28.63,28.32,28.53,9144,0
+XYLG.US,D,20250206,000000,28.63,28.76,28.48,28.63,14715,0
+XYLG.US,D,20250207,000000,28.6488,28.6499,28.35,28.45,23305,0
+XYLG.US,D,20250210,000000,28.5387,28.6,28.525,28.59,5201,0
+XYLG.US,D,20250211,000000,28.55,28.62,28.5139,28.61,30794,0
+XYLG.US,D,20250212,000000,28.425,28.5993,28.425,28.56,14245,0
+XYLG.US,D,20250213,000000,28.6,28.79,28.5,28.79,15678,0
+XYLG.US,D,20250214,000000,28.67,28.79,28.67,28.78,17243,0
+XYLG.US,D,20250218,000000,28.8,28.96,28.6604,28.82,50179,0
+XYLG.US,D,20250219,000000,28.8,28.86,28.6973,28.86,26619,0
+XYLG.US,D,20250220,000000,28.765,28.83,28.6601,28.82,11434,0
+XYLG.US,D,20250221,000000,28.82,28.82,28.26,28.29,35582,0
+XYLG.US,D,20250224,000000,28.39,28.39,28.13,28.17,27775,0
+XYLG.US,D,20250225,000000,28.21,28.21,27.8037,28.06,43456,0
+XYLG.US,D,20250226,000000,28.155,28.26,27.897,28.05,31730,0
+XYLG.US,D,20250227,000000,28.15,28.24,27.61,27.66,22129,0
+XYLG.US,D,20250228,000000,27.65,28.06,27.49,28.06,14326,0
+XYLG.US,D,20250303,000000,28.15,28.17,27.3601,27.5361,20342,0
+XYLG.US,D,20250304,000000,27.31,27.5598,27.0505,27.31,21014,0
+XYLG.US,D,20250305,000000,27.21,27.6154,27.12,27.55,44788,0
+XYLG.US,D,20250306,000000,27.2,27.4,26.91,27.11,29697,0
+XYLG.US,D,20250307,000000,27,27.2987,26.76,27.25,29080,0
+XYLG.US,D,20250310,000000,26.76,26.9287,26.2361,26.46,19985,0
+XYLG.US,D,20250311,000000,26.475,26.54,26.055,26.25,35313,0
+XYLG.US,D,20250312,000000,26.54,26.54,26.4421,26.4421,7799,0
+XYLG.US,D,20250313,000000,26.37,26.4846,26.01,26.14,27670,0
+XYLG.US,D,20250314,000000,26.3101,26.65,26.3101,26.58,259081,0
+XYLG.US,D,20250317,000000,26.8,26.9643,26.58,26.86,7688,0
+XYLG.US,D,20250318,000000,26.5744,26.66,26.46,26.5227,27455,0
+XYLG.US,D,20250319,000000,26.67,26.9399,26.5513,26.8126,67466,0
+XYLG.US,D,20250320,000000,26.6988,26.91,26.67,26.82,14692,0
+XYLG.US,D,20250321,000000,26.56,26.7255,26.11,26.7255,7712,0
+XYLG.US,D,20250324,000000,26.89,26.96,26.77,26.88,19956,0
+XYLG.US,D,20250325,000000,26.96,27.02,26.92,27.02,9876,0
+XYLG.US,D,20250326,000000,27.02,27.02,26.75,26.82,9748,0
+XYLG.US,D,20250327,000000,26.65,26.869,26.65,26.79,19736,0
+XYLG.US,D,20250328,000000,26.69,26.73,26.3001,26.3303,20168,0
+XYLG.US,D,20250331,000000,26.0605,26.4599,26,26.4599,14212,0
+XYLG.US,D,20250401,000000,26.33,26.59,26.3,26.5198,9628,0
+XYLG.US,D,20250402,000000,26.37,26.6801,26.25,26.67,17665,0
+XYLG.US,D,20250403,000000,26.04,26.05,25.63,25.665,25956,0
+XYLG.US,D,20250404,000000,24.72,25,24.08,24.08,35058,0
+XYLG.US,D,20250407,000000,23.22,24.4708,23.07,23.93,34900,0
+XYLG.US,D,20250408,000000,24.61,24.9999,23.37,23.6325,17776,0
+XYLG.US,D,20250409,000000,23.705,26.05,23.4,25.85,46499,0
+XYLG.US,D,20250410,000000,25.1003,25.23,24.35,24.9631,29203,0
+XYLG.US,D,20250411,000000,25.0138,25.4799,24.93,25.4636,7657,0
+XYLG.US,D,20250414,000000,25.73,26.06,25.46,25.6917,13727,0
+XYLG.US,D,20250415,000000,25.8,25.91,25.6,25.6665,35512,0
+XYLG.US,D,20250416,000000,25.33,25.44,24.86,24.97,23512,0
+XYLG.US,D,20250417,000000,25.04,25.3299,24.97,25.1521,40963,0
+XYLG.US,D,20250421,000000,24.5,24.7,24.21,24.4036,18371,0
+XYLG.US,D,20250422,000000,24.61,25.06,24.61,24.9457,89822,0
+XYLG.US,D,20250423,000000,25.47,25.5487,25.1501,25.2793,27145,0
+XYLG.US,D,20250424,000000,25.5399,25.6202,25.24,25.6202,5896,0
+XYLG.US,D,20250425,000000,25.61,25.785,25.51,25.7275,5334,0
+XYLG.US,D,20250428,000000,25.74,25.86,25.605,25.79,9227,0
+XYLG.US,D,20250429,000000,25.8089,26.14,25.74,25.8855,13668,0
+XYLG.US,D,20250430,000000,25.7,25.93,25.5134,25.9208,44457,0
+XYLG.US,D,20250501,000000,26.09,26.15,26.0014,26.0376,25511,0
+XYLG.US,D,20250502,000000,26.1585,26.26,26.1585,26.2082,12305,0
+XYLG.US,D,20250505,000000,26.0601,26.2488,26.0601,26.21,20302,0
+XYLG.US,D,20250506,000000,26.005,26.15,26.005,26.0503,12042,0
+XYLG.US,D,20250507,000000,26.0856,26.1687,26,26.14,9260,0
+XYLG.US,D,20250508,000000,26.4899,26.4899,26.14,26.14,18220,0
+XYLG.US,D,20250509,000000,26.3299,26.3299,26.15,26.205,9871,0
+XYLG.US,D,20250512,000000,26.6399,26.65,26.48,26.65,15124,0
+XYLG.US,D,20250513,000000,26.68,26.8285,26.68,26.81,36102,0
+XYLG.US,D,20250514,000000,26.85,26.85,26.7,26.71,18412,0
+XYLG.US,D,20250515,000000,26.74,26.89,26.64,26.75,63687,0
+XYLG.US,D,20250516,000000,26.82,26.96,26.74,26.96,54160,0
+XYLG.US,D,20250519,000000,26.6,26.82,26.53,26.7832,29555,0
+XYLG.US,D,20250520,000000,26.72,26.82,26.655,26.7,15222,0
+XYLG.US,D,20250521,000000,26.62,26.76,26.391,26.46,16446,0
+XYLG.US,D,20250522,000000,26.29,26.525,26.29,26.37,12115,0
+XYLG.US,D,20250523,000000,26.26,26.33,26.1,26.22,7524,0
+XYLG.US,D,20250527,000000,26.48,26.78,26.48,26.78,12819,0
+XYLG.US,D,20250528,000000,26.7,26.77,26.5794,26.5794,17536,0
+XYLG.US,D,20250529,000000,26.7645,26.78,26.6109,26.6886,15738,0
+XYLG.US,D,20250530,000000,26.66,26.74,26.52,26.64,24502,0
+XYLG.US,D,20250602,000000,26.629,26.7878,26.58,26.76,6944,0
+XYLG.US,D,20250603,000000,26.865,26.938,26.8101,26.88,8943,0
+XYLG.US,D,20250604,000000,26.99,27,26.8801,26.89,6888,0
+XYLG.US,D,20250605,000000,26.8401,27.03,26.7409,26.9,7692,0
+XYLG.US,D,20250606,000000,26.935,27.14,26.935,27.016,13887,0
+XYLG.US,D,20250609,000000,27.07,27.1399,27.02,27.08,12676,0
+XYLG.US,D,20250610,000000,27.1799,27.2,27.063155,27.2,13042,0
+XYLG.US,D,20250611,000000,27.18,27.29,27.05,27.08,13666,0
+XYLG.US,D,20250612,000000,27.05,27.2235,27.05,27.13,16238,0
+XYLG.US,D,20250613,000000,27.1,27.15,26.94,27.06,9469,0
+XYLG.US,D,20250616,000000,27.18,27.25,27.05,27.25,14853,0
+XYLG.US,D,20250617,000000,27.135,27.19,27.0341,27.0341,28352,0
+XYLG.US,D,20250618,000000,27.16,27.16,27.0301,27.1,9902,0
+XYLG.US,D,20250620,000000,27.12,27.19,26.92,26.93,7742,0
+XYLG.US,D,20250623,000000,26.935,27.11,26.78,27.11,40249,0
+XYLG.US,D,20250624,000000,27.1999,27.259,27.1,27.1,19753,0
+XYLG.US,D,20250625,000000,27.27,27.36,27.2216,27.24,11549,0
+XYLG.US,D,20250626,000000,27.29,27.4,27.29,27.3795,13114,0
+XYLG.US,D,20250627,000000,27.5399,27.5856,27.36,27.55,15435,0
+XYLG.US,D,20250630,000000,27.5526,27.5994,27.48,27.53,14005,0
+XYLG.US,D,20250701,000000,27.61,27.64,27.51,27.54,21304,0
+XYLG.US,D,20250702,000000,27.6299,27.6898,27.55,27.61,33928,0
+XYLG.US,D,20250703,000000,27.646,27.8399,27.64,27.7861,6751,0
+XYLG.US,D,20250707,000000,27.78,27.81,27.6284,27.65,24532,0
+XYLG.US,D,20250708,000000,27.745,27.745,27.65,27.73,32565,0
+XYLG.US,D,20250709,000000,27.8,27.8199,27.68,27.75,20852,0
+XYLG.US,D,20250710,000000,27.85,27.877,27.76614,27.77,26599,0
+XYLG.US,D,20250711,000000,27.83,27.83,27.72,27.73,12151,0
+XYLG.US,D,20250714,000000,27.77,27.8599,27.72,27.85,21869,0
+XYLG.US,D,20250715,000000,27.8707,27.875,27.74,27.7706,17877,0
+XYLG.US,D,20250716,000000,27.8191,27.86,27.6885,27.85,13650,0
+XYLG.US,D,20250717,000000,27.84,27.93,27.8118,27.93,29468,0
+XYLG.US,D,20250718,000000,27.9,27.98,27.78,27.87,28015,0
+XYLG.US,D,20250721,000000,27.76,27.88,27.67,27.67,26197,0
+XYLG.US,D,20250722,000000,27.7,27.8,27.62,27.7281,36556,0
+XYLG.US,D,20250723,000000,27.8,27.9392,27.79,27.92,21849,0
+XYLG.US,D,20250724,000000,27.94,28.04,27.93,28,28637,0
+XYLG.US,D,20250725,000000,28.02,28.07,27.94,28.06,14121,0
+XYLG.US,D,20250728,000000,28.06,28.11,27.9611,28.0201,23095,0
+XYLG.US,D,20250729,000000,28.04,28.076,27.9101,27.9884,12820,0
+XYLG.US,D,20250730,000000,28.008,28.0899,27.87,27.9523,11223,0
+XYLG.US,D,20250731,000000,28.13,28.13,27.85,27.85,15172,0
+XYLG.US,D,20250801,000000,27.5942,27.75,27.48,27.5788,12030,0
+XYLG.US,D,20250804,000000,27.74,27.91,27.69,27.8927,11857,0
+XYLG.US,D,20250805,000000,27.89,28,27.731,27.8149,27131,0
+XYLG.US,D,20250806,000000,27.8,27.988,27.8,27.9844,14399,0
+XYLG.US,D,20250807,000000,28.0964,28.0964,27.59,27.9436,9079,0
+XYLG.US,D,20250808,000000,27.979,28.13,27.979,28.1138,16537,0
+XYLG.US,D,20250811,000000,28.115,28.17,28.0468,28.0468,17345,0
+XYLG.US,D,20250812,000000,28.0801,28.29,28.0801,28.2848,29386,0
+XYLG.US,D,20250813,000000,28.31,28.37,28.16,28.26,23309,0
+XYLG.US,D,20250814,000000,28.2,28.3699,28.2,28.34,11245,0
+XYLG.US,D,20250815,000000,28.36,28.36,28.1701,28.2022,13337,0
+XYLG.US,D,20250818,000000,28.13,28.15,28.03,28.1089,13733,0
+XYLG.US,D,20250819,000000,28.11,28.1199,27.9102,27.9699,10279,0
+XYLG.US,D,20250820,000000,27.88,28.01,27.74,27.9367,12743,0
+XYLG.US,D,20250821,000000,27.8865,27.91,27.82,27.8722,9601,0
+XYLG.US,D,20250822,000000,28,28.24,27.92,28.23,10128,0
+XYLG.US,D,20250825,000000,28.19,28.4499,28.11,28.13,19623,0
+XYLG.US,D,20250826,000000,28.0401,28.1899,28.04,28.1851,16544,0
+XYLG.US,D,20250827,000000,28.2493,28.3099,28.18,28.28,8546,0
+XYLG.US,D,20250828,000000,28.23,28.37,28.23,28.3,20347,0
+XYLG.US,D,20250829,000000,28.36,28.36,28.12,28.1891,11287,0
+XYLG.US,D,20250902,000000,27.86,28.11,27.83,28.11,7892,0
+XYLG.US,D,20250903,000000,28.1799,28.21,28.05,28.1401,8830,0
+XYLG.US,D,20250904,000000,28.1601,28.37,28.15,28.335,6462,0
+XYLG.US,D,20250905,000000,28.37,28.41,28.1785,28.24,13049,0
+XYLG.US,D,20250908,000000,28.35,28.4099,28.28,28.3434,23388,0
+XYLG.US,D,20250909,000000,28.48,28.48,28.29,28.46,11632,0
+XYLG.US,D,20250910,000000,28.5499,28.57,28.44,28.4758,21905,0
+XYLG.US,D,20250911,000000,28.48,28.66,28.4701,28.5862,12708,0
+XYLG.US,D,20250912,000000,28.65,28.69,28.59,28.6374,19980,0
+XYLG.US,D,20250915,000000,28.7,28.75,28.6501,28.6947,23688,0
+XYLG.US,D,20250916,000000,28.6601,28.74,28.6332,28.6894,17519,0
+XYLG.US,D,20250917,000000,28.72,28.7399,28.6,28.62,11265,0
+XYLG.US,D,20250918,000000,28.6985,28.83,28.6985,28.81,18528,0
+XYLG.US,D,20250919,000000,28.86,29,28.7101,28.87,18404,0
+XYLG.US,D,20250922,000000,28.75,28.84,28.62,28.8263,78789,0
+XYLG.US,D,20250923,000000,28.73,28.8389,28.6,28.6463,41444,0
+XYLG.US,D,20250924,000000,28.671,28.75,28.5844,28.67,12501,0
+XYLG.US,D,20250925,000000,28.5025,28.59,28.4011,28.505,16744,0
+XYLG.US,D,20250926,000000,28.65,28.74,28.53,28.63,10687,0
+XYLG.US,D,20250929,000000,28.75,28.8377,28.661,28.78,21497,0
+XYLG.US,D,20250930,000000,28.67,28.8,28.67,28.8,9220,0
+XYLG.US,D,20251001,000000,28.7692,28.91,28.7,28.9089,12698,0
+XYLG.US,D,20251002,000000,28.935,28.97,28.8201,28.9255,16697,0
+XYLG.US,D,20251003,000000,29,29.0605,28.86,28.953,14636,0
+XYLG.US,D,20251006,000000,29.0064,29.0346,28.93,29.0145,13529,0
+XYLG.US,D,20251007,000000,29.0268,29.05,28.91,28.9489,13716,0
+XYLG.US,D,20251008,000000,28.98,29.05,28.98,29.0285,15712,0
+XYLG.US,D,20251009,000000,29.14,29.14,28.93,29.07,14369,0
+XYLG.US,D,20251010,000000,29.0087,29.036,28.41,28.464,19196,0
+XYLG.US,D,20251013,000000,28.717,28.89,28.6589,28.76,17712,0
+XYLG.US,D,20251014,000000,28.5195,28.919,28.5195,28.7836,7973,0
+XYLG.US,D,20251015,000000,28.92,29.07,28.7312,28.84,8772,0
+XYLG.US,D,20251016,000000,29.009,29.03,28.71,28.7751,27630,0
+XYLG.US,D,20251017,000000,28.72,28.96,28.68,28.96,14323,0
+XYLG.US,D,20251020,000000,28.9325,29.07,28.88,29.07,11202,0
+XYLG.US,D,20251021,000000,29.05,29.09,28.95,29.0484,17289,0
+XYLG.US,D,20251022,000000,29.02,29.06,28.79,28.9252,15166,0
+XYLG.US,D,20251023,000000,28.96,29.06,28.89,29.0408,10305,0
+XYLG.US,D,20251024,000000,29.21,29.26,29.14,29.2,8686,0
+XYLG.US,D,20251027,000000,29.29,29.43,29.29,29.38,27299,0
+XYLG.US,D,20251028,000000,29.475,29.6,29.41,29.58,26280,0
+XYLG.US,D,20251029,000000,29.54,29.59,29.3495,29.4498,10560,0
+XYLG.US,D,20251030,000000,29.34,29.4299,29.25,29.3052,13775,0
+XYLG.US,D,20251031,000000,29.4342,29.49,29.295,29.37,14721,0
+XYLG.US,D,20251103,000000,29.425,29.449,29.29,29.3849,44106,0
+XYLG.US,D,20251104,000000,29.1165,29.31,29.1165,29.2063,20584,0
+XYLG.US,D,20251105,000000,29.24,29.376,29.24,29.31,32646,0
+XYLG.US,D,20251106,000000,29.24,29.29,29.0459,29.09,28466,0
+XYLG.US,D,20251107,000000,28.92,29.16,28.7732,29.1055,28474,0
+XYLG.US,D,20251110,000000,29.34,29.429,29.22,29.4051,16046,0
+XYLG.US,D,20251111,000000,29.3251,29.495,29.31,29.4852,15154,0
+XYLG.US,D,20251112,000000,29.5297,29.55,29.44,29.51,20404,0
+XYLG.US,D,20251113,000000,29.39,29.4099,29.14,29.1677,48745,0
+XYLG.US,D,20251114,000000,28.97,29.28,28.97,29.2024,11480,0
+XYLG.US,D,20251117,000000,29.15,29.23,28.9,29.0214,28039,0
+XYLG.US,D,20251118,000000,28.91,29.02,28.7505,28.9165,26367,0
+XYLG.US,D,20251119,000000,28.9196,29.09,28.85,28.9566,22391,0
+XYLG.US,D,20251120,000000,29.2,29.34,28.68,28.68,31068,0
+XYLG.US,D,20251121,000000,28.77,29.1,28.58,28.98,16631,0
+XYLG.US,D,20251124,000000,28.875,29.08,28.8253,29.06,16225,0
+XYLG.US,D,20251125,000000,29.06,29.29,29.035,29.2471,27332,0
+XYLG.US,D,20251126,000000,29.38,29.45,29.31,29.41,18666,0
+XYLG.US,D,20251128,000000,29.4096,29.5,29.4096,29.4699,12136,0
+XYLG.US,D,20251201,000000,29.4399,29.5,29.37,29.45,22267,0
+XYLG.US,D,20251202,000000,29.4995,29.53,29.4,29.455,23733,0
+XYLG.US,D,20251203,000000,29.46,29.57,29.44,29.54,30166,0
+XYLG.US,D,20251204,000000,29.5745,29.63,29.49,29.59,43552,0
+XYLG.US,D,20251205,000000,29.62,29.77,29.5718,29.5908,47013,0
+XYLG.US,D,20251208,000000,29.62,29.63,29.5,29.56,84436,0
+XYLG.US,D,20251209,000000,29.56,29.72,29.46,29.478,52749,0
+XYLG.US,D,20251210,000000,29.48,29.74,29.44,29.66,40525,0
+XYLG.US,D,20251211,000000,29.57,29.75,29.49,29.72,30093,0
+XYLG.US,D,20251212,000000,29.71,29.71,29.45,29.57,44129,0
+XYLG.US,D,20251215,000000,29.61,29.61,29.45,29.5095,48530,0
+XYLG.US,D,20251216,000000,29.45,29.58,29.320244,29.49,37481,0
+XYLG.US,D,20251217,000000,29.485,29.5,29.22,29.22,44715,0
+XYLG.US,D,20251218,000000,29.451,29.53,29.4016,29.44,25824,0
+XYLG.US,D,20251219,000000,29.5685,29.68,29.51,29.648,78483,0
+XYLG.US,D,20251222,000000,29.592,29.71,29.592,29.7,66699,0
+XYLG.US,D,20251223,000000,29.74,29.7799,29.6,29.75,20460,0
+XYLG.US,D,20251224,000000,29.75,29.8,29.72,29.78,17933,0
+XYLG.US,D,20251226,000000,29.76,29.9099,29.76,29.79,50987,0
+XYLG.US,D,20251229,000000,29.7802,29.83,29.72,29.82,73357,0
+XYLG.US,D,20251230,000000,27.61,27.71,27.5571,27.61,37190,0
+XYLG.US,D,20251231,000000,27.62,27.67,27.5,27.5,36854,0
+XYLG.US,D,20260102,000000,27.8156,27.965,27.39,27.53,57289,0
+XYLG.US,D,20260105,000000,27.56,27.71,27.56,27.65,62907,0
+XYLG.US,D,20260106,000000,27.6582,27.81,27.65,27.81,39893,0
+XYLG.US,D,20260107,000000,27.8,27.8,27.7,27.72,37356,0
+XYLG.US,D,20260108,000000,27.66,27.7499,27.64,27.69,33448,0
+XYLG.US,D,20260109,000000,27.75,27.8799,27.75,27.87,58123,0
+XYLG.US,D,20260112,000000,27.7,27.9,27.7,27.84,33936,0
+XYLG.US,D,20260113,000000,27.885,27.9199,27.787,27.87,90745,0
+XYLG.US,D,20260114,000000,27.7121,27.78,27.69,27.74,21518,0
+XYLG.US,D,20260115,000000,27.9087,27.9087,27.79,27.8,17299,0
+XYLG.US,D,20260116,000000,27.8,27.84,27.72,27.79,35788,0
+XYLG.US,D,20260120,000000,27.3372,27.455,27.21,27.21,49353,0
+XYLG.US,D,20260121,000000,27.3169,27.57,27.2401,27.51,19874,0
+XYLG.US,D,20260122,000000,27.64,27.69,27.56,27.63,41812,0
+XYLG.US,D,20260123,000000,27.65,27.67,27.5432,27.643,29973,0
+XYLG.US,D,20260126,000000,27.59,27.79,27.59,27.77,42932,0
+XYLG.US,D,20260127,000000,27.7809,27.895,27.75,27.84,33248,0
+XYLG.US,D,20260128,000000,27.8415,27.905,27.8,27.83,21952,0
+XYLG.US,D,20260129,000000,27.785,27.85,27.51,27.77,53884,0
+XYLG.US,D,20260130,000000,27.72,27.79,27.585,27.73,59038,0
+XYLG.US,D,20260202,000000,27.6831,27.8999,27.65,27.855,16387,0
+XYLG.US,D,20260203,000000,27.8,27.88,27.485,27.69,23161,0
+XYLG.US,D,20260204,000000,27.6755,27.69,27.4,27.5641,55393,0
+XYLG.US,D,20260205,000000,27.4,27.52,27.22,27.23,8318,0
+XYLG.US,D,20260206,000000,27.38,27.75,27.38,27.75,11273,0
+XYLG.US,D,20260209,000000,27.7005,27.865,27.65,27.8,14981,0
+XYLG.US,D,20260210,000000,27.81,27.855,27.78,27.81,11340,0
+XYLG.US,D,20260211,000000,27.875,27.875,27.6901,27.76,11484,0
+XYLG.US,D,20260212,000000,27.82,27.8314,27.45,27.47,9883,0
+XYLG.US,D,20260213,000000,27.4,27.64,27.33,27.42,7487,0
+XYLG.US,D,20260217,000000,27.42,27.5302,27.2,27.46,17507,0
+XYLG.US,D,20260218,000000,27.5901,27.7337,27.565,27.625,7658,0
diff --git a/daily/us/nyse etfs/2/yall.us.txt b/daily/us/nyse etfs/2/yall.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb27fdbb8805e28fcfd5fb5ef83bc3953f6bc55b
--- /dev/null
+++ b/daily/us/nyse etfs/2/yall.us.txt	
@@ -0,0 +1,840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YALL.US,D,20221013,000000,21,21,19.3798,20.3,105406,0
+YALL.US,D,20221014,000000,20.64,20.64,19.72,19.77,50981,0
+YALL.US,D,20221017,000000,19.97,20.25,19.97,20.21,22213,0
+YALL.US,D,20221018,000000,20.35,20.6642,20.24,20.45,215263,0
+YALL.US,D,20221019,000000,20.49,20.49,20.12,20.3136,132296,0
+YALL.US,D,20221020,000000,20.23,20.39,19.94,20.0301,77413,0
+YALL.US,D,20221021,000000,20.07,20.41,19.87,20.373,85621,0
+YALL.US,D,20221024,000000,20.41,20.77,20.33,20.7125,87996,0
+YALL.US,D,20221025,000000,20.71,21.21,20.71,21.16,99389,0
+YALL.US,D,20221026,000000,21.5,21.51,21.12,21.1589,177926,0
+YALL.US,D,20221027,000000,21.445,21.47,21.28,21.2926,26344,0
+YALL.US,D,20221028,000000,21.48,21.8328,21.45,21.8328,10525,0
+YALL.US,D,20221031,000000,21.84,21.84,21.57,21.6243,10176,0
+YALL.US,D,20221101,000000,21.67,21.93,21.6485,21.6485,19318,0
+YALL.US,D,20221102,000000,21.69,21.69,21.1998,21.2109,3874,0
+YALL.US,D,20221103,000000,21.13,21.3749,21,21.2474,13786,0
+YALL.US,D,20221104,000000,21.3,21.7199,21.22,21.4825,6190,0
+YALL.US,D,20221107,000000,21.57,21.71,21.481,21.6646,3939,0
+YALL.US,D,20221108,000000,21.9,22.02,21.66,21.8004,22048,0
+YALL.US,D,20221109,000000,21.85,21.85,21.298,21.298,7822,0
+YALL.US,D,20221110,000000,21.35,22.47,21.35,22.47,8488,0
+YALL.US,D,20221111,000000,22.55,22.68,22.4499,22.63,4977,0
+YALL.US,D,20221114,000000,22.71,22.71,22.33,22.33,38188,0
+YALL.US,D,20221115,000000,22.4,22.88,22.4,22.61,18976,0
+YALL.US,D,20221116,000000,22.56,22.56,22.37,22.4393,18538,0
+YALL.US,D,20221117,000000,22.34,22.34,22.11,22.31,14315,0
+YALL.US,D,20221118,000000,22.35,22.46,22.1309,22.36,5766,0
+YALL.US,D,20221121,000000,22.34,22.36,22.24,22.3003,6024,0
+YALL.US,D,20221122,000000,22.35,22.63,22.35,22.6249,10079,0
+YALL.US,D,20221123,000000,22.8,22.84,22.68,22.83,6767,0
+YALL.US,D,20221125,000000,22.885,22.885,22.8558,22.8558,319,0
+YALL.US,D,20221128,000000,22.7751,22.8,22.4833,22.5004,14927,0
+YALL.US,D,20221129,000000,22.79,22.79,22.44,22.5101,16383,0
+YALL.US,D,20221130,000000,22.5,23.2015,22.45,23.2015,5397,0
+YALL.US,D,20221201,000000,23.52,23.52,23.08,23.12,16681,0
+YALL.US,D,20221202,000000,22.91,23.18,22.89,23.16,6295,0
+YALL.US,D,20221205,000000,22.91,22.97,22.7501,22.79,15779,0
+YALL.US,D,20221206,000000,23.03,23.03,22.41,22.52,17047,0
+YALL.US,D,20221207,000000,22.593,22.593,22.4601,22.489,4969,0
+YALL.US,D,20221208,000000,22.51,22.73,22.51,22.7,5466,0
+YALL.US,D,20221209,000000,22.69,22.8793,22.64,22.64,6469,0
+YALL.US,D,20221212,000000,22.76,22.85,22.62,22.82,20485,0
+YALL.US,D,20221213,000000,23.2897,23.31,22.9,22.93,5171,0
+YALL.US,D,20221214,000000,22.87,23.01,22.56,22.72,9991,0
+YALL.US,D,20221215,000000,22.4,22.45,22.14,22.218,17606,0
+YALL.US,D,20221216,000000,22.05,22.11,21.85,21.9653,8867,0
+YALL.US,D,20221219,000000,22.21,22.21,21.73,21.79,10781,0
+YALL.US,D,20221220,000000,21.89,21.89,21.69,21.69,12913,0
+YALL.US,D,20221221,000000,22.08,22.18,21.99,22.1,6612,0
+YALL.US,D,20221222,000000,22.08,22.08,21.39,21.64,18783,0
+YALL.US,D,20221223,000000,21.88,21.88,21.565,21.77,12515,0
+YALL.US,D,20221227,000000,21.96,21.96,21.6,21.61,2751,0
+YALL.US,D,20221228,000000,21.6,21.67,21.37,21.4648,12054,0
+YALL.US,D,20221229,000000,21.41,21.7,21.41,21.6765,3654,0
+YALL.US,D,20221230,000000,21.36,21.64,21.36,21.61,2426,0
+YALL.US,D,20230103,000000,21.9,22.15,21.25,21.4753,6654,0
+YALL.US,D,20230104,000000,21.61,21.94,21.61,21.94,2712,0
+YALL.US,D,20230105,000000,21.6213,21.75,21.6212,21.69,9092,0
+YALL.US,D,20230106,000000,21.99,22.33,21.99,22.25,4163,0
+YALL.US,D,20230109,000000,22.52,22.71,22.3782,22.3782,13762,0
+YALL.US,D,20230110,000000,22.45,22.528,22.3493,22.528,1311,0
+YALL.US,D,20230111,000000,22.61,22.7161,22.61,22.7161,2489,0
+YALL.US,D,20230112,000000,22.58,22.91,22.51,22.8658,4631,0
+YALL.US,D,20230113,000000,22.91,22.9456,22.64,22.9456,5714,0
+YALL.US,D,20230117,000000,23.08,23.165,23.08,23.1288,3480,0
+YALL.US,D,20230118,000000,23.035,23.035,22.7429,22.7635,11345,0
+YALL.US,D,20230119,000000,22.46,22.515,22.329,22.4196,7211,0
+YALL.US,D,20230120,000000,22.72,22.8691,22.45,22.8691,1093,0
+YALL.US,D,20230123,000000,22.9,23.33,22.9,23.2891,7756,0
+YALL.US,D,20230124,000000,23.31,23.31,23.08,23.2677,9577,0
+YALL.US,D,20230125,000000,22.9127,23.26,22.9127,23.2358,15724,0
+YALL.US,D,20230126,000000,23.335,23.5787,23.335,23.5787,2576,0
+YALL.US,D,20230127,000000,23.69,23.93,23.58,23.8081,7864,0
+YALL.US,D,20230130,000000,22.58,23.77,22.58,23.3822,7549,0
+YALL.US,D,20230131,000000,23.4405,23.7066,23.4405,23.7066,3833,0
+YALL.US,D,20230201,000000,23.75,24.14,23.5995,24.0989,3908,0
+YALL.US,D,20230202,000000,24.22,24.425,24.2199,24.2954,4337,0
+YALL.US,D,20230203,000000,24.275,24.43,24.1294,24.1294,1275,0
+YALL.US,D,20230206,000000,24.09,24.2201,24.09,24.1362,5187,0
+YALL.US,D,20230207,000000,24.13,24.45,24,24.4492,4877,0
+YALL.US,D,20230208,000000,24.41,24.425,24.3211,24.3262,4806,0
+YALL.US,D,20230209,000000,24.6,24.62,24.1692,24.2185,6418,0
+YALL.US,D,20230210,000000,24.11,24.11,23.9199,24.0914,7695,0
+YALL.US,D,20230213,000000,24.33,24.33,24,24.2393,5499,0
+YALL.US,D,20230214,000000,24.56,24.59,24.1601,24.5887,3672,0
+YALL.US,D,20230215,000000,24.505,24.6667,24.505,24.6667,3379,0
+YALL.US,D,20230216,000000,24.59,24.68,24.2409,24.2409,9406,0
+YALL.US,D,20230217,000000,24.22,24.2666,24.08,24.2666,1954,0
+YALL.US,D,20230221,000000,23.93,23.93,23.7178,23.7178,2232,0
+YALL.US,D,20230222,000000,23.8,23.8269,23.61,23.6759,3561,0
+YALL.US,D,20230223,000000,24.0938,24.0938,23.7275,23.9946,14743,0
+YALL.US,D,20230224,000000,23.5499,23.73,23.5499,23.6864,3401,0
+YALL.US,D,20230227,000000,24.01,24.01,23.8619,23.8619,4400,0
+YALL.US,D,20230228,000000,24.17,24.17,23.7868,23.7944,8332,0
+YALL.US,D,20230301,000000,23.51,23.646,23.51,23.646,1753,0
+YALL.US,D,20230302,000000,23.57,23.679,23.3,23.6602,22458,0
+YALL.US,D,20230303,000000,23.94,24.0395,23.7399,24.0395,9382,0
+YALL.US,D,20230306,000000,24.23,24.23,23.888,23.888,3854,0
+YALL.US,D,20230307,000000,23.76,23.77,23.4,23.4021,5424,0
+YALL.US,D,20230308,000000,23.395,23.4926,23.335,23.4926,3965,0
+YALL.US,D,20230309,000000,23.5356,23.5356,22.8435,22.8435,9480,0
+YALL.US,D,20230310,000000,22.7,22.791,22.4197,22.4197,4413,0
+YALL.US,D,20230313,000000,22,22.64,22,22.4016,8438,0
+YALL.US,D,20230314,000000,22.845,22.98,22.7662,22.8668,2711,0
+YALL.US,D,20230315,000000,22.56,22.69,22.4052,22.6631,5481,0
+YALL.US,D,20230316,000000,22.7,23.1315,22.61,23.1315,3653,0
+YALL.US,D,20230317,000000,23.0994,23.0996,22.7908,22.9007,2042,0
+YALL.US,D,20230320,000000,23.13,23.2,23.02,23.1876,4518,0
+YALL.US,D,20230321,000000,23.59,23.66,23.45,23.5861,3857,0
+YALL.US,D,20230322,000000,23.599,23.65,23.1527,23.1527,5599,0
+YALL.US,D,20230323,000000,23.3609,23.4401,23,23.1681,7394,0
+YALL.US,D,20230324,000000,22.98,23.1792,22.98,23.1789,1926,0
+YALL.US,D,20230327,000000,23.41,23.43,23.3,23.3144,3474,0
+YALL.US,D,20230328,000000,23.24,23.32,23.17,23.3007,10827,0
+YALL.US,D,20230329,000000,23.42,23.76,23.42,23.7344,4737,0
+YALL.US,D,20230330,000000,24.11,24.11,23.753,23.8279,2978,0
+YALL.US,D,20230331,000000,23.9836,24.2604,23.9836,24.2604,3905,0
+YALL.US,D,20230403,000000,24.48,24.48,24.0503,24.2057,2742,0
+YALL.US,D,20230404,000000,24.155,24.155,23.94,24,6561,0
+YALL.US,D,20230405,000000,23.93,23.93,23.8,23.91,6989,0
+YALL.US,D,20230406,000000,23.81,23.9,23.7987,23.8647,7410,0
+YALL.US,D,20230410,000000,23.8,24.14,23.8,24.14,3590,0
+YALL.US,D,20230411,000000,24.38,24.39,24.27,24.27,2951,0
+YALL.US,D,20230412,000000,24.7,24.7,24.09,24.11,13392,0
+YALL.US,D,20230413,000000,24.19,24.3594,24.19,24.2989,4162,0
+YALL.US,D,20230414,000000,24.2,24.35,24,24.0636,3781,0
+YALL.US,D,20230417,000000,24.0808,24.2132,24.0498,24.2132,2524,0
+YALL.US,D,20230418,000000,24.3466,24.39,24.3244,24.38,9094,0
+YALL.US,D,20230419,000000,24.14,24.46,24.14,24.3737,9489,0
+YALL.US,D,20230420,000000,24.17,24.17,23.96,24.0111,3087,0
+YALL.US,D,20230421,000000,23.97,24.08,23.97,24.0259,3204,0
+YALL.US,D,20230424,000000,24.27,24.27,23.91,24.0372,4643,0
+YALL.US,D,20230425,000000,23.8047,23.82,23.626,23.626,4645,0
+YALL.US,D,20230426,000000,23.645,23.66,23.3863,23.3863,5204,0
+YALL.US,D,20230427,000000,23.68,23.77,23.4501,23.7629,3666,0
+YALL.US,D,20230428,000000,23.8,24.1689,23.8,24.1689,3584,0
+YALL.US,D,20230501,000000,24.14,24.22,24.1284,24.1372,2558,0
+YALL.US,D,20230502,000000,24,24,23.71,23.8863,3414,0
+YALL.US,D,20230503,000000,23.87,23.87,23.61,23.6116,6181,0
+YALL.US,D,20230504,000000,23.4804,23.56,23.4357,23.5535,2532,0
+YALL.US,D,20230505,000000,23.85,24.0028,23.85,24.0028,679,0
+YALL.US,D,20230508,000000,24.25,24.25,23.8292,23.8412,1445,0
+YALL.US,D,20230509,000000,23.77,23.8101,23.7213,23.7852,2296,0
+YALL.US,D,20230510,000000,23.8602,23.87,23.755,23.8077,1641,0
+YALL.US,D,20230511,000000,23.6499,23.73,23.64,23.73,2774,0
+YALL.US,D,20230512,000000,23.8556,23.8556,23.5899,23.6216,2604,0
+YALL.US,D,20230515,000000,23.73,23.86,23.73,23.789,4143,0
+YALL.US,D,20230516,000000,23.78,23.78,23.5562,23.5562,6422,0
+YALL.US,D,20230517,000000,23.625,23.9391,23.625,23.9391,1382,0
+YALL.US,D,20230518,000000,24,24.1891,23.96,24.1891,3370,0
+YALL.US,D,20230519,000000,24.14,24.1807,24.14,24.1807,261,0
+YALL.US,D,20230522,000000,24.25,24.29,24.2291,24.2291,4387,0
+YALL.US,D,20230523,000000,24.2699,24.27,24.0284,24.0284,6196,0
+YALL.US,D,20230524,000000,23.9,23.9,23.7,23.7832,4406,0
+YALL.US,D,20230525,000000,24.3401,24.43,24.3099,24.36,2329,0
+YALL.US,D,20230526,000000,24.67,24.71,24.63,24.6743,3331,0
+YALL.US,D,20230530,000000,25.09,25.09,24.81,24.8316,3077,0
+YALL.US,D,20230531,000000,24.75,24.75,24.54,24.6943,2238,0
+YALL.US,D,20230601,000000,24.98,24.98,24.65,24.8504,8052,0
+YALL.US,D,20230602,000000,25.2,25.31,25.2,25.2849,8253,0
+YALL.US,D,20230605,000000,25.61,25.61,25.1101,25.2023,1339,0
+YALL.US,D,20230606,000000,25.43,25.43,25.12,25.2682,12868,0
+YALL.US,D,20230607,000000,25.6,25.6,25.36,25.3623,5135,0
+YALL.US,D,20230608,000000,25.37,25.58,25.37,25.5532,6635,0
+YALL.US,D,20230609,000000,25.88,25.88,25.5332,25.5332,4041,0
+YALL.US,D,20230612,000000,25.84,25.84,25.543,25.73,9296,0
+YALL.US,D,20230613,000000,26.13,26.13,25.89,26.0278,6811,0
+YALL.US,D,20230614,000000,26.18,26.18,26,26.0788,2720,0
+YALL.US,D,20230615,000000,26.1197,26.36,26.095,26.2973,5035,0
+YALL.US,D,20230616,000000,26.465,26.53,26.375,26.39,3615,0
+YALL.US,D,20230620,000000,26.41,26.45,26.17,26.4346,6023,0
+YALL.US,D,20230621,000000,26.68,26.68,26.25,26.3049,4830,0
+YALL.US,D,20230622,000000,26.48,26.48,26.1472,26.3033,4367,0
+YALL.US,D,20230623,000000,26.085,26.24,26.07,26.1333,4705,0
+YALL.US,D,20230626,000000,26.1497,26.1497,25.9393,25.9393,3881,0
+YALL.US,D,20230627,000000,26.1,26.3966,26.0925,26.3876,12591,0
+YALL.US,D,20230628,000000,26.56,26.56,26.34,26.44,22261,0
+YALL.US,D,20230629,000000,26.49,26.62,26.4548,26.62,12416,0
+YALL.US,D,20230630,000000,26.8346,26.95,26.83,26.9,9347,0
+YALL.US,D,20230703,000000,27.34,27.34,27.2,27.2381,4086,0
+YALL.US,D,20230705,000000,27.44,27.44,27.07,27.2,5524,0
+YALL.US,D,20230706,000000,26.79,26.99,26.76,26.9777,7056,0
+YALL.US,D,20230707,000000,26.99,27.21,26.95,26.9541,4595,0
+YALL.US,D,20230710,000000,27.18,27.18,27,27.1611,7443,0
+YALL.US,D,20230711,000000,27.34,27.4671,27.1922,27.4671,10294,0
+YALL.US,D,20230712,000000,27.71,27.71,27.5814,27.6377,12519,0
+YALL.US,D,20230713,000000,27.98,28.06,27.7299,28.03,12992,0
+YALL.US,D,20230714,000000,28.28,28.28,27.8973,27.8973,7992,0
+YALL.US,D,20230717,000000,28.15,28.15,27.955,27.9826,5502,0
+YALL.US,D,20230718,000000,28.37,28.37,28.22,28.3403,8650,0
+YALL.US,D,20230719,000000,28.69,28.69,28.2998,28.35,9917,0
+YALL.US,D,20230720,000000,28.26,28.2692,28.17,28.21,10817,0
+YALL.US,D,20230721,000000,28.5,28.5,28.1,28.1,5871,0
+YALL.US,D,20230724,000000,28.11,28.35,28.1,28.31,9890,0
+YALL.US,D,20230725,000000,28.21,28.45,28.21,28.37,10099,0
+YALL.US,D,20230726,000000,28.37,28.57,28.37,28.49,5389,0
+YALL.US,D,20230727,000000,28.55,28.55,28.13,28.13,1372,0
+YALL.US,D,20230728,000000,28.21,28.3599,28.21,28.3499,3258,0
+YALL.US,D,20230731,000000,28.5,28.5,28.291,28.336,13838,0
+YALL.US,D,20230801,000000,28.64,28.64,28.225,28.3093,3062,0
+YALL.US,D,20230802,000000,28.39,28.39,27.72,27.8015,15741,0
+YALL.US,D,20230803,000000,27.8,27.95,27.72,27.8386,4402,0
+YALL.US,D,20230804,000000,28,28,27.6198,27.6198,7080,0
+YALL.US,D,20230807,000000,27.84,27.871,27.7,27.871,5118,0
+YALL.US,D,20230808,000000,27.7,27.8315,27.6401,27.8315,1940,0
+YALL.US,D,20230809,000000,27.8,27.8,27.5747,27.5747,11825,0
+YALL.US,D,20230810,000000,27.8,27.9746,27.56,27.6055,6031,0
+YALL.US,D,20230811,000000,27.4799,27.54,27.4799,27.4995,3007,0
+YALL.US,D,20230814,000000,27.54,27.5864,27.54,27.5864,1360,0
+YALL.US,D,20230815,000000,27.88,27.88,27.3481,27.3481,3104,0
+YALL.US,D,20230816,000000,27.16,27.39,27.1556,27.1556,5908,0
+YALL.US,D,20230817,000000,27.42,27.42,26.8078,26.8287,7388,0
+YALL.US,D,20230818,000000,26.61,26.7299,26.59,26.7204,8300,0
+YALL.US,D,20230821,000000,27.11,27.11,26.8,27.08,8823,0
+YALL.US,D,20230822,000000,27.61,27.61,26.845,26.8477,125022,0
+YALL.US,D,20230823,000000,27,27.2,26.96,27.1692,10284,0
+YALL.US,D,20230824,000000,27.2,27.25,26.8,26.8128,4490,0
+YALL.US,D,20230825,000000,26.8,26.9216,26.63,26.9216,14425,0
+YALL.US,D,20230828,000000,27.17,27.23,27.08,27.2127,7180,0
+YALL.US,D,20230829,000000,27.2,27.82,27.2,27.7984,5203,0
+YALL.US,D,20230830,000000,27.93,27.93,27.7762,27.85,11823,0
+YALL.US,D,20230831,000000,27.8693,27.87,27.7195,27.7195,4849,0
+YALL.US,D,20230901,000000,27.775,27.775,27.4968,27.5457,6654,0
+YALL.US,D,20230905,000000,27.63,27.63,27.3981,27.3981,5297,0
+YALL.US,D,20230906,000000,27.1001,27.21,27.0206,27.1806,14212,0
+YALL.US,D,20230907,000000,27.03,27.1299,26.92,27.1,8014,0
+YALL.US,D,20230908,000000,27.1,27.12,27.01,27.09,5784,0
+YALL.US,D,20230911,000000,27.2276,27.369,27.2276,27.326,3916,0
+YALL.US,D,20230912,000000,27.3118,27.402,27.229,27.28,8954,0
+YALL.US,D,20230913,000000,27.34,27.34,27.125,27.26,13124,0
+YALL.US,D,20230914,000000,27.65,27.65,27.47,27.5585,8108,0
+YALL.US,D,20230915,000000,27.2799,27.28,27.15,27.2,6017,0
+YALL.US,D,20230918,000000,27.45,27.45,27.14,27.156,6479,0
+YALL.US,D,20230919,000000,27.0399,27.15,27.0036,27.09,2683,0
+YALL.US,D,20230920,000000,27.22,27.34,26.96,26.96,4350,0
+YALL.US,D,20230921,000000,26.71,26.71,26.46,26.5206,13551,0
+YALL.US,D,20230922,000000,26.54,26.5598,26.3937,26.3937,2726,0
+YALL.US,D,20230925,000000,26.39,26.4918,26.2807,26.4918,3191,0
+YALL.US,D,20230926,000000,26.3133,26.348,26.11,26.1258,5696,0
+YALL.US,D,20230927,000000,26.2,26.2,25.96,26.18,4809,0
+YALL.US,D,20230928,000000,26.35,26.46,26.35,26.373,6132,0
+YALL.US,D,20230929,000000,26.515,26.5699,26.2221,26.3014,10253,0
+YALL.US,D,20231002,000000,26.1873,26.25,26.07,26.1674,7617,0
+YALL.US,D,20231003,000000,25.808,25.93,25.78,25.8188,139413,0
+YALL.US,D,20231004,000000,25.87,26.06,25.82,26.06,21133,0
+YALL.US,D,20231005,000000,26.01,26.11,25.8601,26.0442,13498,0
+YALL.US,D,20231006,000000,25.73,26.36,25.7,26.2806,6530,0
+YALL.US,D,20231009,000000,26.17,26.479,26.17,26.4533,7532,0
+YALL.US,D,20231010,000000,26.735,26.82,26.6753,26.6753,2767,0
+YALL.US,D,20231011,000000,26.71,26.81,26.621,26.8075,3599,0
+YALL.US,D,20231012,000000,26.699,26.785,26.42,26.5476,5007,0
+YALL.US,D,20231013,000000,26.5999,26.5999,26.451,26.4623,6081,0
+YALL.US,D,20231016,000000,26.61,26.86,26.61,26.86,5112,0
+YALL.US,D,20231017,000000,26.78,26.945,26.7518,26.8277,5074,0
+YALL.US,D,20231018,000000,26.6431,26.6431,26.4005,26.4005,2444,0
+YALL.US,D,20231019,000000,26.44,26.44,26.02,26.07,9168,0
+YALL.US,D,20231020,000000,25.83,25.83,25.67,25.67,7642,0
+YALL.US,D,20231023,000000,25.6,25.94,25.57,25.73,5586,0
+YALL.US,D,20231024,000000,25.87,26.02,25.72,25.9314,8739,0
+YALL.US,D,20231025,000000,25.86,25.86,25.65,25.6605,2301,0
+YALL.US,D,20231026,000000,25.69,25.69,25.36,25.44,11770,0
+YALL.US,D,20231027,000000,25.305,25.33,25.0618,25.0618,1815,0
+YALL.US,D,20231030,000000,25.1392,25.29,25.08,25.28,8599,0
+YALL.US,D,20231031,000000,25.2893,25.5,25.285,25.5,3455,0
+YALL.US,D,20231101,000000,25.52,25.76,25.51,25.73,6613,0
+YALL.US,D,20231102,000000,25.97,26.41,25.97,26.38,5606,0
+YALL.US,D,20231103,000000,26.715,26.8,26.715,26.7231,6879,0
+YALL.US,D,20231106,000000,26.6585,26.7,26.6,26.6884,2737,0
+YALL.US,D,20231107,000000,26.66,26.78,26.63,26.7199,2345,0
+YALL.US,D,20231108,000000,26.7499,26.82,26.6453,26.79,7915,0
+YALL.US,D,20231109,000000,26.95,26.95,26.54,26.5787,3447,0
+YALL.US,D,20231110,000000,26.67,27.0188,26.65,27.018,10971,0
+YALL.US,D,20231113,000000,26.99,27.1,26.99,27.0575,2741,0
+YALL.US,D,20231114,000000,27.55,27.68,27.5442,27.6018,119443,0
+YALL.US,D,20231115,000000,27.8838,27.915,27.82,27.84,5623,0
+YALL.US,D,20231116,000000,27.68,27.68,27.54,27.6,15013,0
+YALL.US,D,20231117,000000,27.7,27.7563,27.69,27.72,15463,0
+YALL.US,D,20231120,000000,27.865,28.06,27.865,28.03,2330,0
+YALL.US,D,20231121,000000,27.94,28.01,27.93,27.9636,11195,0
+YALL.US,D,20231122,000000,28.06,28.06,27.88,27.9991,13986,0
+YALL.US,D,20231124,000000,28,28.1,27.98,28.05,3429,0
+YALL.US,D,20231127,000000,27.99,27.99,27.92,27.93,4738,0
+YALL.US,D,20231128,000000,27.84,28.0442,27.84,28,5342,0
+YALL.US,D,20231129,000000,28.1801,28.22,28.11,28.11,10576,0
+YALL.US,D,20231130,000000,28.1,28.22,28.0425,28.22,10185,0
+YALL.US,D,20231201,000000,28.215,28.5252,28.215,28.5252,4579,0
+YALL.US,D,20231204,000000,28.44,28.58,28.42,28.56,3640,0
+YALL.US,D,20231205,000000,28.52,28.5316,28.3556,28.41,10252,0
+YALL.US,D,20231206,000000,28.53,28.53,28.3185,28.3185,5620,0
+YALL.US,D,20231207,000000,28.44,28.5277,28.44,28.5277,5879,0
+YALL.US,D,20231208,000000,28.63,28.77,28.63,28.7399,1957,0
+YALL.US,D,20231211,000000,28.8899,28.92,28.8402,28.91,16709,0
+YALL.US,D,20231212,000000,28.86,29.06,28.84,29.0462,17410,0
+YALL.US,D,20231213,000000,29.09,29.63,29.06,29.6094,15130,0
+YALL.US,D,20231214,000000,29.94,30.13,29.94,29.9569,8752,0
+YALL.US,D,20231215,000000,30.05,30.07,29.93,30.0017,10394,0
+YALL.US,D,20231218,000000,30.07,30.11,30.06,30.0876,2978,0
+YALL.US,D,20231219,000000,30.2,30.24,30.13,30.1882,10627,0
+YALL.US,D,20231220,000000,30.26,30.28,29.67,29.674,16320,0
+YALL.US,D,20231221,000000,29.975,30.05,29.89,30.0101,2118,0
+YALL.US,D,20231222,000000,29.15,29.22,29.15,29.1778,3853,0
+YALL.US,D,20231226,000000,29.32,29.3584,29.32,29.3456,1931,0
+YALL.US,D,20231227,000000,29.498,29.56,29.4325,29.5281,9077,0
+YALL.US,D,20231228,000000,29.62,29.64,29.4817,29.4817,16984,0
+YALL.US,D,20231229,000000,29.59,29.59,29.2656,29.37,10134,0
+YALL.US,D,20240102,000000,29.3,29.44,29.2891,29.3424,4335,0
+YALL.US,D,20240103,000000,29.05,29.05,28.8502,28.9,3753,0
+YALL.US,D,20240104,000000,29.12,29.12,28.9296,28.9296,3403,0
+YALL.US,D,20240105,000000,29,29.17,28.92,28.997,4204,0
+YALL.US,D,20240108,000000,28.99,29.1957,28.99,29.1957,4675,0
+YALL.US,D,20240109,000000,29,29.13,28.99,29.02,7757,0
+YALL.US,D,20240110,000000,28.9499,29.07,28.92,29.07,6516,0
+YALL.US,D,20240111,000000,29.06,29.06,28.65,28.8568,7390,0
+YALL.US,D,20240112,000000,28.81,28.9,28.65,28.75,12284,0
+YALL.US,D,20240116,000000,28.59,28.59,28.49,28.5484,4101,0
+YALL.US,D,20240117,000000,28.4301,28.48,28.34,28.44,9507,0
+YALL.US,D,20240118,000000,28.63,28.7,28.43,28.6967,22708,0
+YALL.US,D,20240119,000000,28.7291,29.13,28.71,29.13,5219,0
+YALL.US,D,20240122,000000,29.1401,29.19,29.11,29.1774,3336,0
+YALL.US,D,20240123,000000,29.33,29.33,29.07,29.138,11963,0
+YALL.US,D,20240124,000000,29.2458,29.34,29.0763,29.0763,15215,0
+YALL.US,D,20240125,000000,29,29,28.82,28.94,10643,0
+YALL.US,D,20240126,000000,29.08,29.1599,29.06,29.0878,4882,0
+YALL.US,D,20240129,000000,29.1,29.33,29.1,29.3278,4338,0
+YALL.US,D,20240130,000000,29.36,29.51,29.35,29.51,9043,0
+YALL.US,D,20240131,000000,29.49,29.49,29.1988,29.1988,9443,0
+YALL.US,D,20240201,000000,29.4021,29.5688,29.4021,29.5688,4226,0
+YALL.US,D,20240202,000000,29.42,29.53,29.3317,29.504,3639,0
+YALL.US,D,20240205,000000,29.51,29.51,29.3028,29.4,5847,0
+YALL.US,D,20240206,000000,29.39,29.39,29.25,29.3092,6936,0
+YALL.US,D,20240207,000000,29.39,29.55,29.3899,29.4545,5752,0
+YALL.US,D,20240208,000000,29.71,29.71,29.56,29.6541,3532,0
+YALL.US,D,20240209,000000,29.8,29.8832,29.7206,29.8832,2888,0
+YALL.US,D,20240212,000000,30.03,30.19,30.03,30.0842,1912,0
+YALL.US,D,20240213,000000,29.72,29.76,29.5,29.6775,12247,0
+YALL.US,D,20240214,000000,29.8699,30.13,29.85,30.1265,1571,0
+YALL.US,D,20240215,000000,30.3,30.35,30.27,30.3291,4641,0
+YALL.US,D,20240216,000000,30.33,30.42,30.1968,30.1968,5905,0
+YALL.US,D,20240220,000000,30.1,30.1,29.8,29.9515,9592,0
+YALL.US,D,20240221,000000,29.86,29.93,29.75,29.9133,8550,0
+YALL.US,D,20240222,000000,30.2,30.76,30.2,30.7545,11617,0
+YALL.US,D,20240223,000000,30.8999,30.9,30.7741,30.7741,5784,0
+YALL.US,D,20240226,000000,30.83,31.07,30.83,30.9807,2203,0
+YALL.US,D,20240227,000000,31.31,31.31,31.0427,31.1021,7765,0
+YALL.US,D,20240228,000000,31.29,31.4,31.15,31.3,12516,0
+YALL.US,D,20240229,000000,31.51,31.51,31.3717,31.4714,1797,0
+YALL.US,D,20240301,000000,31.56,31.7805,31.3999,31.7805,6045,0
+YALL.US,D,20240304,000000,31.97,32.37,31.97,32.2772,7317,0
+YALL.US,D,20240305,000000,31.91,32.2993,31.6695,31.6695,3320,0
+YALL.US,D,20240306,000000,32.18,32.35,31.97,32.1568,11066,0
+YALL.US,D,20240307,000000,32.53,32.6288,32.44,32.6288,6217,0
+YALL.US,D,20240308,000000,32.89,32.9,32.3635,32.3641,11410,0
+YALL.US,D,20240311,000000,32.36,32.69,32.3,32.4156,9641,0
+YALL.US,D,20240312,000000,32.74,32.74,32.22,32.6954,6661,0
+YALL.US,D,20240313,000000,32.77,32.94,32.73,32.8987,6860,0
+YALL.US,D,20240314,000000,32.73,32.73,32.33,32.4434,7180,0
+YALL.US,D,20240315,000000,32.38,32.61,32.31,32.5795,4655,0
+YALL.US,D,20240318,000000,32.67,32.67,32.27,32.3206,9405,0
+YALL.US,D,20240319,000000,32.04,32.3201,31.77,32.3201,11301,0
+YALL.US,D,20240320,000000,32.3,32.8041,32.3,32.8041,4967,0
+YALL.US,D,20240321,000000,33.14,33.4299,33.1351,33.1824,9986,0
+YALL.US,D,20240322,000000,33.21,33.22,33.0581,33.1083,14897,0
+YALL.US,D,20240325,000000,33.4976,33.75,33.4976,33.6628,6482,0
+YALL.US,D,20240326,000000,33.86,33.86,33.5675,33.5675,13995,0
+YALL.US,D,20240327,000000,33.5415,33.8909,33.5415,33.8909,6571,0
+YALL.US,D,20240328,000000,33.94,34.0001,33.54,33.6636,10196,0
+YALL.US,D,20240401,000000,33.74,33.74,33.25,33.4,11429,0
+YALL.US,D,20240402,000000,32.93,32.96,32.7054,32.9375,10515,0
+YALL.US,D,20240403,000000,33,33.1798,32.915,32.9535,4909,0
+YALL.US,D,20240404,000000,33.3418,33.38,32.63,32.63,9176,0
+YALL.US,D,20240405,000000,32.59,32.9,32.59,32.62,16515,0
+YALL.US,D,20240408,000000,32.81,32.87,32.77,32.7753,4499,0
+YALL.US,D,20240409,000000,32.625,32.7591,32.53,32.7591,2891,0
+YALL.US,D,20240410,000000,32.32,32.51,32.32,32.4893,5498,0
+YALL.US,D,20240411,000000,32.51,32.68,32.35,32.6401,4013,0
+YALL.US,D,20240412,000000,32.41,32.46,32.07,32.1146,4473,0
+YALL.US,D,20240415,000000,32.335,32.335,31.6938,31.7021,3523,0
+YALL.US,D,20240416,000000,31.62,31.63,31.42,31.58,8840,0
+YALL.US,D,20240417,000000,31.6001,31.6001,31.22,31.22,4687,0
+YALL.US,D,20240418,000000,31.26,31.44,31.11,31.14,8399,0
+YALL.US,D,20240419,000000,31.25,31.25,30.94,30.94,4289,0
+YALL.US,D,20240422,000000,30.95,31.4159,30.95,31.2942,10110,0
+YALL.US,D,20240423,000000,31.658,31.7398,31.6399,31.6578,4726,0
+YALL.US,D,20240424,000000,31.85,31.9008,31.6037,31.74,4110,0
+YALL.US,D,20240425,000000,31.52,31.93,31.4409,31.93,7971,0
+YALL.US,D,20240426,000000,31.84,32.02,31.84,31.92,4564,0
+YALL.US,D,20240429,000000,32.1,32.4612,32.1,32.432,4547,0
+YALL.US,D,20240430,000000,32.15,32.15,31.7254,31.7254,3137,0
+YALL.US,D,20240501,000000,31.53,32.02,31.4978,31.6119,3200,0
+YALL.US,D,20240502,000000,31.6546,31.9,31.6546,31.87,2365,0
+YALL.US,D,20240503,000000,32.2703,32.4111,32.2703,32.4111,4580,0
+YALL.US,D,20240506,000000,32.59,32.7219,32.59,32.7046,3070,0
+YALL.US,D,20240507,000000,32.91,32.91,32.62,32.65,5092,0
+YALL.US,D,20240508,000000,32.57,32.62,32.57,32.62,3091,0
+YALL.US,D,20240509,000000,32.74,32.76,32.7054,32.76,2152,0
+YALL.US,D,20240510,000000,32.95,32.95,32.7606,32.8087,4120,0
+YALL.US,D,20240513,000000,32.96,32.96,32.7359,32.7359,1809,0
+YALL.US,D,20240514,000000,32.7,33.0995,32.7,33.0995,4848,0
+YALL.US,D,20240515,000000,33.2703,33.498,33.26,33.498,5004,0
+YALL.US,D,20240516,000000,33.58,33.58,33.5,33.5113,3886,0
+YALL.US,D,20240517,000000,33.47,33.58,33.47,33.58,3448,0
+YALL.US,D,20240520,000000,33.6,33.72,33.4929,33.68,5519,0
+YALL.US,D,20240521,000000,33.68,33.8,33.68,33.7958,3205,0
+YALL.US,D,20240522,000000,33.8,33.8,33.41,33.4674,11888,0
+YALL.US,D,20240523,000000,33.66,33.66,32.99,33.0519,3159,0
+YALL.US,D,20240524,000000,33.18,33.39,33.15,33.39,3515,0
+YALL.US,D,20240528,000000,33.45,33.45,33.18,33.3382,6534,0
+YALL.US,D,20240529,000000,33,33.15,33,33.0739,3901,0
+YALL.US,D,20240530,000000,33.255,33.3,33.08,33.13,6194,0
+YALL.US,D,20240531,000000,33.25,33.45,32.9301,33.45,10566,0
+YALL.US,D,20240603,000000,33.86,33.86,33.21,33.5122,1850,0
+YALL.US,D,20240604,000000,33.7,33.7,33.475,33.61,19494,0
+YALL.US,D,20240605,000000,33.82,34.08,33.65,34.07,7940,0
+YALL.US,D,20240606,000000,34.045,34.11,34.02,34.05,11692,0
+YALL.US,D,20240607,000000,34.05,34.08,33.84,33.904,13794,0
+YALL.US,D,20240610,000000,33.86,34.01,33.86,33.977,6491,0
+YALL.US,D,20240611,000000,33.63,33.722,33.59,33.722,3934,0
+YALL.US,D,20240612,000000,34.03,34.28,33.99,34.02,8381,0
+YALL.US,D,20240613,000000,34.5,34.5,34.0697,34.3,17949,0
+YALL.US,D,20240614,000000,34.01,34.19,33.96,34.19,6382,0
+YALL.US,D,20240617,000000,34.11,34.6881,34.11,34.59,6987,0
+YALL.US,D,20240618,000000,34.585,34.73,34.55,34.65,8955,0
+YALL.US,D,20240620,000000,34.56,34.7011,34.33,34.4805,23634,0
+YALL.US,D,20240621,000000,34.26,34.425,34.26,34.381,5085,0
+YALL.US,D,20240624,000000,34.4452,34.49,34.33,34.3334,4420,0
+YALL.US,D,20240625,000000,34.3901,34.5035,34.3,34.5035,4870,0
+YALL.US,D,20240626,000000,34.51,34.51,34.37,34.49,7644,0
+YALL.US,D,20240627,000000,34.5,34.571,34.44,34.571,4098,0
+YALL.US,D,20240628,000000,34.71,34.81,34.36,34.4166,8648,0
+YALL.US,D,20240701,000000,34.57,34.57,34.3608,34.437,11438,0
+YALL.US,D,20240702,000000,34.6,34.7508,34.5106,34.7508,4905,0
+YALL.US,D,20240703,000000,34.94,35.2,34.8299,35.2,7922,0
+YALL.US,D,20240705,000000,35.22,35.22,34.94,35.09,7292,0
+YALL.US,D,20240708,000000,35.3,35.3,35.12,35.1908,11885,0
+YALL.US,D,20240709,000000,35.31,35.37,35.264,35.3339,12643,0
+YALL.US,D,20240710,000000,35.474,35.6274,35.4004,35.6274,15391,0
+YALL.US,D,20240711,000000,35.9,35.9,35.5052,35.57,9884,0
+YALL.US,D,20240712,000000,35.8,36.04,35.7995,35.8516,4592,0
+YALL.US,D,20240715,000000,36.01,36.33,36.01,36.27,28418,0
+YALL.US,D,20240716,000000,36.18,36.3559,36.08,36.3559,10725,0
+YALL.US,D,20240717,000000,36.19,36.2,35.875,35.9449,10510,0
+YALL.US,D,20240718,000000,36.3095,36.31,35.8157,35.8532,7683,0
+YALL.US,D,20240719,000000,35.73,35.73,35.6631,35.6631,554,0
+YALL.US,D,20240722,000000,35.885,36.1758,35.8596,36.1758,6215,0
+YALL.US,D,20240723,000000,36.42,36.49,36.2129,36.2129,16235,0
+YALL.US,D,20240724,000000,35.98,35.98,35.34,35.34,17004,0
+YALL.US,D,20240725,000000,35.28,35.9,35.28,35.3299,28758,0
+YALL.US,D,20240726,000000,35.81,36.15,35.81,35.9265,7114,0
+YALL.US,D,20240729,000000,36.0872,36.13,35.93,36.05,6696,0
+YALL.US,D,20240730,000000,36.17,36.17,35.75,35.86,9815,0
+YALL.US,D,20240731,000000,36.33,36.84,36.33,36.53,13588,0
+YALL.US,D,20240801,000000,36.5,36.5,35.62,35.82,6571,0
+YALL.US,D,20240802,000000,35.49,35.55,34.86,35.2663,22527,0
+YALL.US,D,20240805,000000,33.5,34.47,33.42,34.11,42444,0
+YALL.US,D,20240806,000000,34.32,34.9401,34.24,34.47,119086,0
+YALL.US,D,20240807,000000,34.79,34.79,33.83,33.83,14331,0
+YALL.US,D,20240808,000000,34.21,34.74,34.2,34.74,8978,0
+YALL.US,D,20240809,000000,34.64,34.8,34.59,34.7816,3671,0
+YALL.US,D,20240812,000000,34.92,34.92,34.6,34.6193,4650,0
+YALL.US,D,20240813,000000,34.89,35.2087,34.86,35.2087,12878,0
+YALL.US,D,20240814,000000,35.33,35.43,35.1711,35.35,14760,0
+YALL.US,D,20240815,000000,35.66,35.91,35.6409,35.8669,19923,0
+YALL.US,D,20240816,000000,35.77,36.0247,35.77,36.0233,3588,0
+YALL.US,D,20240819,000000,36.05,36.39,36.05,36.39,5969,0
+YALL.US,D,20240820,000000,36.38,36.4481,36.1,36.1808,8154,0
+YALL.US,D,20240821,000000,36.25,36.41,36.218,36.39,8222,0
+YALL.US,D,20240822,000000,36.39,36.49,36.0045,36.0045,5939,0
+YALL.US,D,20240823,000000,36.24,36.76,36.24,36.7,24594,0
+YALL.US,D,20240826,000000,36.82,36.82,36.53,36.56,29806,0
+YALL.US,D,20240827,000000,36.5,36.62,36.4558,36.609,7581,0
+YALL.US,D,20240828,000000,36.5,36.6,36.28,36.3471,8063,0
+YALL.US,D,20240829,000000,36.41,36.52,36.1498,36.1498,5004,0
+YALL.US,D,20240830,000000,36.46,36.5025,36.09,36.5025,7333,0
+YALL.US,D,20240903,000000,36.29,36.29,35.5969,35.7401,9725,0
+YALL.US,D,20240904,000000,35.745,35.9001,35.61,35.7462,6718,0
+YALL.US,D,20240905,000000,35.77,35.77,35.35,35.506,2328,0
+YALL.US,D,20240906,000000,35.33,35.33,34.775,34.7788,11660,0
+YALL.US,D,20240909,000000,35.07,35.38,35.07,35.2911,3291,0
+YALL.US,D,20240910,000000,35.43,35.5319,35.11,35.5319,4970,0
+YALL.US,D,20240911,000000,35.46,35.808,34.8257,35.808,3343,0
+YALL.US,D,20240912,000000,35.79,36.16,35.79,36.16,3400,0
+YALL.US,D,20240913,000000,36.16,36.448,36.16,36.33,9401,0
+YALL.US,D,20240916,000000,36.29,36.3723,36.251,36.3723,2026,0
+YALL.US,D,20240917,000000,36.36,36.51,36.13,36.1689,1859,0
+YALL.US,D,20240918,000000,36.24,36.42,36.0662,36.0662,4901,0
+YALL.US,D,20240919,000000,36.6199,36.7224,36.56,36.615,6072,0
+YALL.US,D,20240920,000000,36.5,36.5,36.33,36.4822,5643,0
+YALL.US,D,20240923,000000,36.65,36.8138,36.65,36.8138,4394,0
+YALL.US,D,20240924,000000,36.75,36.8824,36.696,36.8824,4753,0
+YALL.US,D,20240925,000000,36.86,36.87,36.61,36.61,12747,0
+YALL.US,D,20240926,000000,36.89,36.98,36.8066,36.8795,2355,0
+YALL.US,D,20240927,000000,36.94,37.07,36.87,36.98,12417,0
+YALL.US,D,20240930,000000,36.9,36.9664,36.61,36.9664,3170,0
+YALL.US,D,20241001,000000,36.93,36.93,36.57,36.7458,3221,0
+YALL.US,D,20241002,000000,36.53,36.7445,36.52,36.6579,11254,0
+YALL.US,D,20241003,000000,36.49,36.4973,36.3505,36.4202,1744,0
+YALL.US,D,20241004,000000,36.73,36.8906,36.59,36.8906,4082,0
+YALL.US,D,20241007,000000,36.81,36.8361,36.62,36.62,2506,0
+YALL.US,D,20241008,000000,36.665,36.96,36.665,36.9493,35529,0
+YALL.US,D,20241009,000000,36.93,37.1567,36.93,37.1549,3551,0
+YALL.US,D,20241010,000000,37.1,37.14,36.9499,37,64732,0
+YALL.US,D,20241011,000000,37.05,37.19,37.05,37.19,19055,0
+YALL.US,D,20241014,000000,37.3,37.38,37.27,37.32,6255,0
+YALL.US,D,20241015,000000,37.66,37.66,37.29,37.29,3481,0
+YALL.US,D,20241016,000000,37.52,37.62,37.52,37.5775,8836,0
+YALL.US,D,20241017,000000,37.65,37.7,37.55,37.55,6762,0
+YALL.US,D,20241018,000000,37.58,37.72,37.578064,37.72,5444,0
+YALL.US,D,20241021,000000,37.69,37.69,37.39,37.56,8826,0
+YALL.US,D,20241022,000000,37.34,37.5,37.3,37.48,3026,0
+YALL.US,D,20241023,000000,37.21,37.31,36.97,37.11,12961,0
+YALL.US,D,20241024,000000,37.46,37.46,37.32,37.42,7188,0
+YALL.US,D,20241025,000000,37.42,37.54,37.04,37.1447,5237,0
+YALL.US,D,20241028,000000,37.3,37.3,37.18,37.19,4391,0
+YALL.US,D,20241029,000000,37.02,37.2501,37.02,37.2,4846,0
+YALL.US,D,20241030,000000,37.22,37.28,37.0659,37.0659,7472,0
+YALL.US,D,20241031,000000,37.06,37.06,36.63,36.6529,8315,0
+YALL.US,D,20241101,000000,37.15,37.16,36.69,36.71,10148,0
+YALL.US,D,20241104,000000,36.8101,37,36.73,36.8,4013,0
+YALL.US,D,20241105,000000,37.1978,37.29,37.182,37.29,27323,0
+YALL.US,D,20241106,000000,38.44,38.595,38.14,38.59,15798,0
+YALL.US,D,20241107,000000,38.64,38.83,38.5,38.76,14771,0
+YALL.US,D,20241108,000000,38.87,39.34,38.87,39.24,14945,0
+YALL.US,D,20241111,000000,39.74,40.07,39.67,40.07,16388,0
+YALL.US,D,20241112,000000,39.7896,39.86,39.52,39.58,16459,0
+YALL.US,D,20241113,000000,39.82,39.82,39.305,39.3244,11021,0
+YALL.US,D,20241114,000000,39.435,39.46,38.87,38.9692,15549,0
+YALL.US,D,20241115,000000,38.6,38.8,38.43,38.6478,9036,0
+YALL.US,D,20241118,000000,38.7604,39.12,38.69,38.941,9664,0
+YALL.US,D,20241119,000000,38.8317,39.43,38.79,39.38,12733,0
+YALL.US,D,20241120,000000,39.4792,39.7391,39.29,39.6333,18513,0
+YALL.US,D,20241121,000000,39.96,39.989,39.37,39.6336,15001,0
+YALL.US,D,20241122,000000,39.96,40.3194,39.88,40.1949,11853,0
+YALL.US,D,20241125,000000,40.35,40.53,40.0332,40.0332,13079,0
+YALL.US,D,20241126,000000,39.89,39.9436,39.7284,39.7909,8643,0
+YALL.US,D,20241127,000000,40.09,40.09,39.7449,39.8747,11270,0
+YALL.US,D,20241129,000000,40.165,40.3099,40.12,40.2435,7814,0
+YALL.US,D,20241202,000000,40.22,40.34,40.0569,40.1337,15521,0
+YALL.US,D,20241203,000000,40.08,40.09,39.9145,40.01,13287,0
+YALL.US,D,20241204,000000,40.0576,40.305,39.96,40.305,12990,0
+YALL.US,D,20241205,000000,40.5125,40.53,40.0794,40.0794,10298,0
+YALL.US,D,20241206,000000,40.33,40.34,40.1,40.29,26593,0
+YALL.US,D,20241209,000000,40.26,40.37,39.73,39.74,10107,0
+YALL.US,D,20241210,000000,39.8674,40.0092,39.74,39.7483,12356,0
+YALL.US,D,20241211,000000,40.08,40.2957,40.08,40.2957,7787,0
+YALL.US,D,20241212,000000,40.24,40.33,40.01,40.06,17503,0
+YALL.US,D,20241213,000000,40.33,40.4302,40.1699,40.4302,18703,0
+YALL.US,D,20241216,000000,40.596,41.01,40.596,40.83,10136,0
+YALL.US,D,20241217,000000,40.61,40.75,40.4499,40.5139,19478,0
+YALL.US,D,20241218,000000,40.35,40.5501,38.77,39.0515,21874,0
+YALL.US,D,20241219,000000,39.31,39.31,38.5,38.5,10516,0
+YALL.US,D,20241220,000000,38.57,39.35,38.39,39.03,14214,0
+YALL.US,D,20241223,000000,38.95,39.06,38.62,39.0574,22573,0
+YALL.US,D,20241224,000000,39.15,39.58,39,39.58,12475,0
+YALL.US,D,20241226,000000,39.39,39.59,39.33,39.49,9254,0
+YALL.US,D,20241227,000000,39.18,39.24,38.73,38.95,8445,0
+YALL.US,D,20241230,000000,38.38,38.53,38.0616,38.31,15719,0
+YALL.US,D,20241231,000000,38.6267,38.6267,37.94,37.9942,8654,0
+YALL.US,D,20250102,000000,37.885,38.21,37.56,37.7599,9512,0
+YALL.US,D,20250103,000000,38.19,38.75,37.94,38.75,9534,0
+YALL.US,D,20250106,000000,38.99,39.04,38.71,38.7866,6875,0
+YALL.US,D,20250107,000000,38.5156,38.86,38.16,38.2537,7155,0
+YALL.US,D,20250108,000000,38.1,38.33,37.946,38.32,19345,0
+YALL.US,D,20250110,000000,38.1,38.1,37.65,37.75,15380,0
+YALL.US,D,20250113,000000,37.39,38.1,37.39,38.1,10466,0
+YALL.US,D,20250114,000000,38.2,38.24,37.74,37.9268,14896,0
+YALL.US,D,20250115,000000,38.59,38.64,38.3218,38.6,18429,0
+YALL.US,D,20250116,000000,38.53,38.82,38.485,38.75,6483,0
+YALL.US,D,20250117,000000,39.1899,39.5,39.1899,39.33,11224,0
+YALL.US,D,20250121,000000,39.59,39.84,39.48,39.79,10425,0
+YALL.US,D,20250122,000000,39.771,39.804,39.65,39.65,17582,0
+YALL.US,D,20250123,000000,39.36,39.59,39.26,39.59,16078,0
+YALL.US,D,20250124,000000,39.62,39.67,39.4,39.4,14229,0
+YALL.US,D,20250127,000000,38.7078,38.91,38.45,38.91,9701,0
+YALL.US,D,20250128,000000,38.6201,38.79,38.6201,38.7336,9865,0
+YALL.US,D,20250129,000000,38.6106,38.6106,38.1599,38.29,9710,0
+YALL.US,D,20250130,000000,38.6828,38.93,38.63,38.8277,6569,0
+YALL.US,D,20250131,000000,38.9322,39.2,38.54,38.63,15431,0
+YALL.US,D,20250203,000000,37.61,38.47,37.57,38.19,16586,0
+YALL.US,D,20250204,000000,38.3038,38.4694,38.22,38.4526,15703,0
+YALL.US,D,20250205,000000,38.74,38.88,38.63,38.8443,17586,0
+YALL.US,D,20250206,000000,38.8407,38.9,38.67,38.876,6807,0
+YALL.US,D,20250207,000000,38.959,39.0167,38.46,38.47,11305,0
+YALL.US,D,20250210,000000,38.5528,38.73,38.5528,38.6846,12958,0
+YALL.US,D,20250211,000000,38.5,38.7547,38.5,38.6705,8574,0
+YALL.US,D,20250212,000000,38.42,38.715,38.3977,38.6799,10345,0
+YALL.US,D,20250213,000000,38.7499,39.0939,38.7499,39.0939,9761,0
+YALL.US,D,20250214,000000,39.16,39.26,39.01,39.01,14818,0
+YALL.US,D,20250218,000000,39.03,39.14,38.92,38.9771,15243,0
+YALL.US,D,20250219,000000,39.08,39.16,39,39.0733,19172,0
+YALL.US,D,20250220,000000,39,39.06,38.85,38.9855,7992,0
+YALL.US,D,20250221,000000,38.92,39.03,38.3345,38.3345,7563,0
+YALL.US,D,20250224,000000,38.39,38.47,38.38,38.4,2033,0
+YALL.US,D,20250225,000000,38,38.05,37.66,37.69,8120,0
+YALL.US,D,20250226,000000,37.82,37.82,37.3601,37.4296,4913,0
+YALL.US,D,20250227,000000,37.3728,37.69,36.9766,36.9766,4673,0
+YALL.US,D,20250228,000000,36.7,37.4,36.69,37.39,11635,0
+YALL.US,D,20250303,000000,37.5808,37.78,36.78,36.8861,5029,0
+YALL.US,D,20250304,000000,36.6,37.24,36.24,36.599,14563,0
+YALL.US,D,20250305,000000,36.774,37.193,36.51,37.193,5219,0
+YALL.US,D,20250306,000000,36.6776,37.065,36.535,36.729,4449,0
+YALL.US,D,20250307,000000,36.7,37.11,36.445,37.1007,122071,0
+YALL.US,D,20250310,000000,36.7159,36.7159,35.7143,35.93,34697,0
+YALL.US,D,20250311,000000,35.93,36.08,35.47,35.711,30622,0
+YALL.US,D,20250312,000000,35.87,36.02,35.51,35.7821,18326,0
+YALL.US,D,20250313,000000,35.835,35.835,35.31,35.409,17400,0
+YALL.US,D,20250314,000000,35.85,36.2699,35.79,36.2634,6754,0
+YALL.US,D,20250317,000000,36.235,36.53,36.08,36.37,15602,0
+YALL.US,D,20250318,000000,35.9478,35.987,35.88,35.935,10517,0
+YALL.US,D,20250319,000000,36.225,36.56,36.14,36.4392,6952,0
+YALL.US,D,20250320,000000,36.51,36.545,36.22,36.35,5235,0
+YALL.US,D,20250321,000000,36.17,36.4813,36.14,36.45,3048,0
+YALL.US,D,20250324,000000,36.91,37.3571,36.91,37.3428,2944,0
+YALL.US,D,20250325,000000,37.28,37.39,37.19,37.38,6127,0
+YALL.US,D,20250326,000000,37.33,37.4279,37.036,37.09,6370,0
+YALL.US,D,20250327,000000,37.0055,37.4192,36.99,37.04,10821,0
+YALL.US,D,20250328,000000,36.835,37.05,36.39,36.4068,2939,0
+YALL.US,D,20250331,000000,36.1162,36.53,35.84,36.53,9147,0
+YALL.US,D,20250401,000000,36.8,36.8001,36.41,36.6763,4038,0
+YALL.US,D,20250402,000000,36.52,37.1683,36.29,37.1683,4690,0
+YALL.US,D,20250403,000000,35.99,36.06,35.6741,35.6741,9975,0
+YALL.US,D,20250404,000000,34.505,34.79,33.54,33.57,40591,0
+YALL.US,D,20250407,000000,32.07,34.23,32.07,33.25,41062,0
+YALL.US,D,20250408,000000,34.25,34.65,32.19,32.62,10590,0
+YALL.US,D,20250409,000000,32.58,36.01,32.58,35.89,34836,0
+YALL.US,D,20250410,000000,35.03,35.25,33.725,34.797,11742,0
+YALL.US,D,20250411,000000,34.7106,35.55,34.69,35.5,7831,0
+YALL.US,D,20250414,000000,36.01,36.2,35.63,35.98,9301,0
+YALL.US,D,20250415,000000,36.26,36.26,35.889,35.9723,6932,0
+YALL.US,D,20250416,000000,35.51,35.7438,34.87,35.2219,9287,0
+YALL.US,D,20250417,000000,35.48,35.7,35.185,35.4972,15996,0
+YALL.US,D,20250421,000000,34.7815,35.19,34.24,34.641,6809,0
+YALL.US,D,20250422,000000,35.2387,35.722,35.2387,35.62,12464,0
+YALL.US,D,20250423,000000,36.6913,36.7881,36.16,36.26,19437,0
+YALL.US,D,20250424,000000,36.22,36.78,36.03,36.77,8432,0
+YALL.US,D,20250425,000000,37,37.37,36.91,37.37,6629,0
+YALL.US,D,20250428,000000,37.34,37.4462,37,37.4462,2447,0
+YALL.US,D,20250429,000000,37.47,37.81,37.32,37.79,10923,0
+YALL.US,D,20250430,000000,37.02,37.93,37.02,37.79,11778,0
+YALL.US,D,20250501,000000,38.031,38.15,37.81,37.81,3977,0
+YALL.US,D,20250502,000000,38.61,38.63,38.515,38.543,4797,0
+YALL.US,D,20250505,000000,38.19,38.52,38.13,38.3076,7994,0
+YALL.US,D,20250506,000000,37.9122,38.0575,37.81,37.9775,8432,0
+YALL.US,D,20250507,000000,38.04,38.31,38.0143,38.31,6561,0
+YALL.US,D,20250508,000000,38.6075,39.1174,38.47,38.8132,11074,0
+YALL.US,D,20250509,000000,39.033,39.033,38.8,38.9456,1535,0
+YALL.US,D,20250512,000000,39.61,39.93,39.46,39.6925,6058,0
+YALL.US,D,20250513,000000,40.18,40.47,40.18,40.39,7237,0
+YALL.US,D,20250514,000000,40.4,40.44,40.23,40.3833,6828,0
+YALL.US,D,20250515,000000,40.24,40.74,40.22,40.6755,9215,0
+YALL.US,D,20250516,000000,40.75,41.07,40.75,41.0691,10024,0
+YALL.US,D,20250519,000000,40.55,41.09,40.54,41.09,17057,0
+YALL.US,D,20250520,000000,41.09,41.091,40.96,41.0055,22717,0
+YALL.US,D,20250521,000000,40.89,40.97,40.22,40.2559,5017,0
+YALL.US,D,20250522,000000,40.25,40.3924,40.12,40.1303,8367,0
+YALL.US,D,20250523,000000,39.585,39.885,39.531,39.77,3510,0
+YALL.US,D,20250527,000000,40.28,40.45,40.28,40.4497,2160,0
+YALL.US,D,20250528,000000,40.36,40.36,40.0869,40.0869,6474,0
+YALL.US,D,20250529,000000,40.32,40.38,40.155,40.2166,3636,0
+YALL.US,D,20250530,000000,40.2127,40.3064,39.91,40.3064,2362,0
+YALL.US,D,20250602,000000,40.22,40.54,40.21,40.54,8109,0
+YALL.US,D,20250603,000000,40.555,41.06,40.55,41.0155,4919,0
+YALL.US,D,20250604,000000,40.8289,41,40.78,40.8479,14372,0
+YALL.US,D,20250605,000000,40.8,40.83,39.85,39.96,8112,0
+YALL.US,D,20250606,000000,40.4534,40.5,40.38,40.4501,13691,0
+YALL.US,D,20250609,000000,40.34,40.699,40.3235,40.699,3822,0
+YALL.US,D,20250610,000000,40.81,41.035,40.78,40.9801,8015,0
+YALL.US,D,20250611,000000,41.1,41.2327,40.88,41.008,8378,0
+YALL.US,D,20250612,000000,40.84,41.0001,40.81,40.9387,6186,0
+YALL.US,D,20250613,000000,40.65,40.7705,40.45,40.49,4311,0
+YALL.US,D,20250616,000000,40.9321,40.9321,40.67,40.67,10672,0
+YALL.US,D,20250617,000000,40.55,40.56,40.27,40.2771,11563,0
+YALL.US,D,20250618,000000,40.5409,40.56,40.3698,40.3698,4252,0
+YALL.US,D,20250620,000000,40.703,40.87,40.28,40.4,13557,0
+YALL.US,D,20250623,000000,40.8092,40.85,40.42,40.85,2387,0
+YALL.US,D,20250624,000000,41.1199,41.27,41.0735,41.27,5467,0
+YALL.US,D,20250625,000000,41.23,41.23,40.94,41.0513,10172,0
+YALL.US,D,20250626,000000,41.2624,41.2799,41.18,41.2455,3891,0
+YALL.US,D,20250627,000000,41.4803,41.505,41.15,41.2511,4348,0
+YALL.US,D,20250630,000000,41.4,41.6137,41.4,41.6137,10068,0
+YALL.US,D,20250701,000000,41.31,41.57,41.31,41.509,6728,0
+YALL.US,D,20250702,000000,41.655,42.06,41.6083,42.06,7858,0
+YALL.US,D,20250703,000000,42.2798,42.34,42.17,42.2385,2503,0
+YALL.US,D,20250707,000000,41.84,41.92,41.77,41.8799,5408,0
+YALL.US,D,20250708,000000,41.989,42.08,41.95,42.004,13434,0
+YALL.US,D,20250709,000000,42.17,42.3594,42.02,42.3577,12298,0
+YALL.US,D,20250710,000000,42.4969,42.7,42.4799,42.5974,18287,0
+YALL.US,D,20250711,000000,42.57,42.66,42.5144,42.5144,8918,0
+YALL.US,D,20250714,000000,42.856,42.856,42.6633,42.8377,7625,0
+YALL.US,D,20250715,000000,42.87,42.87,42.3619,42.3619,4481,0
+YALL.US,D,20250716,000000,42.37,42.57,42.34,42.57,5117,0
+YALL.US,D,20250717,000000,42.57,42.9399,42.57,42.91,10290,0
+YALL.US,D,20250718,000000,43.17,43.17,42.765,42.8534,2684,0
+YALL.US,D,20250721,000000,43.08,43.171,42.8774,42.8774,4887,0
+YALL.US,D,20250722,000000,42.9,43.13,42.8967,43.1,8164,0
+YALL.US,D,20250723,000000,43.02,43.16,42.9215,43.1391,10846,0
+YALL.US,D,20250724,000000,42.965,43.11,42.89,42.9042,3082,0
+YALL.US,D,20250725,000000,42.61,42.78,42.6001,42.728,7672,0
+YALL.US,D,20250728,000000,42.7335,42.83,42.7335,42.7519,1187,0
+YALL.US,D,20250729,000000,42.7565,42.78,42.5206,42.5206,7052,0
+YALL.US,D,20250730,000000,42.7463,42.87,42.47,42.5507,7377,0
+YALL.US,D,20250731,000000,42.5595,42.5595,42.05,42.05,8096,0
+YALL.US,D,20250801,000000,41.53,41.7801,41.53,41.6364,3933,0
+YALL.US,D,20250804,000000,42.105,42.3637,42.095,42.3637,3020,0
+YALL.US,D,20250805,000000,42.5,42.66,42.32,42.46,5600,0
+YALL.US,D,20250806,000000,42.71,42.81,42.71,42.79,6116,0
+YALL.US,D,20250807,000000,43.24,43.24,43.015,43.09,1846,0
+YALL.US,D,20250808,000000,43.43,43.46,43.26,43.3733,6195,0
+YALL.US,D,20250811,000000,43.61,43.64,43.4244,43.4244,8930,0
+YALL.US,D,20250812,000000,43.525,43.8872,43.525,43.8872,1748,0
+YALL.US,D,20250813,000000,44,44,43.7823,43.96,4738,0
+YALL.US,D,20250814,000000,43.77,43.78,43.54,43.78,3561,0
+YALL.US,D,20250815,000000,43.365,43.8,43.365,43.5395,5175,0
+YALL.US,D,20250818,000000,43.4,43.44,43.34,43.4167,14216,0
+YALL.US,D,20250819,000000,43.32,43.33,42.7707,42.8806,5065,0
+YALL.US,D,20250820,000000,42.755,42.8971,42.33,42.8971,6341,0
+YALL.US,D,20250821,000000,42.79,42.79,42.55,42.6824,9286,0
+YALL.US,D,20250822,000000,42.8088,43.6363,42.8088,43.4432,10295,0
+YALL.US,D,20250825,000000,43.193,43.31,43.1,43.1,9914,0
+YALL.US,D,20250826,000000,43.0934,43.4392,43.0614,43.4392,6311,0
+YALL.US,D,20250827,000000,43.4556,43.53,43.38,43.51,14462,0
+YALL.US,D,20250828,000000,43.328,43.4418,43.26,43.4418,4276,0
+YALL.US,D,20250829,000000,43.18,43.18,42.97,43.0674,3274,0
+YALL.US,D,20250902,000000,42.98,42.98,42.51,42.9504,3624,0
+YALL.US,D,20250903,000000,42.87,42.96,42.57,42.7171,8450,0
+YALL.US,D,20250904,000000,42.75,42.894,42.71,42.87,7983,0
+YALL.US,D,20250905,000000,43.41,43.41,42.7077,43.0873,10498,0
+YALL.US,D,20250908,000000,43.22,43.22,43.11,43.2,10090,0
+YALL.US,D,20250909,000000,43.1,43.122,43,43.122,6259,0
+YALL.US,D,20250910,000000,43.59,43.6899,43.3404,43.48,14417,0
+YALL.US,D,20250911,000000,43.6536,43.82,43.53,43.74,8352,0
+YALL.US,D,20250912,000000,43.9408,44.05,43.81,44.0387,2609,0
+YALL.US,D,20250915,000000,44.07,44.16,43.851,43.89,5078,0
+YALL.US,D,20250916,000000,43.861,43.95,43.75,43.9459,9729,0
+YALL.US,D,20250917,000000,43.83,43.92,43.7572,43.8413,3698,0
+YALL.US,D,20250918,000000,44.3,44.399,43.9388,44.1894,11332,0
+YALL.US,D,20250919,000000,44.2334,44.39,44.2074,44.39,5429,0
+YALL.US,D,20250922,000000,44.2,44.32,44.16,44.315,8028,0
+YALL.US,D,20250923,000000,44.58,44.65,44.181,44.2481,5089,0
+YALL.US,D,20250924,000000,44.35,44.4,44.0816,44.1592,13061,0
+YALL.US,D,20250925,000000,43.555,43.91,43.46,43.6597,13159,0
+YALL.US,D,20250926,000000,43.88,44.3,43.718891,44.2987,7876,0
+YALL.US,D,20250929,000000,44.67,44.7581,44.58,44.7568,6377,0
+YALL.US,D,20250930,000000,44.7487,44.9852,44.66,44.9852,6845,0
+YALL.US,D,20251001,000000,45.0923,45.34,44.99,45.3169,2514,0
+YALL.US,D,20251002,000000,45.47,45.59,45.16,45.16,5618,0
+YALL.US,D,20251003,000000,45.3593,45.3593,45.1,45.1807,12652,0
+YALL.US,D,20251006,000000,45.43,45.49,45.395,45.485,6260,0
+YALL.US,D,20251007,000000,45.4429,45.4429,45.1634,45.1634,4185,0
+YALL.US,D,20251008,000000,45.31,45.3185,45.25,45.309,2558,0
+YALL.US,D,20251009,000000,45.48,45.48,44.88,44.98,5696,0
+YALL.US,D,20251010,000000,44.8,44.8,43.77,43.77,5738,0
+YALL.US,D,20251013,000000,44.54,44.772,44.4,44.73,3340,0
+YALL.US,D,20251014,000000,44.32,45.1302,44.27,44.9246,1181,0
+YALL.US,D,20251015,000000,45.19,45.49,44.88,45.0652,8798,0
+YALL.US,D,20251016,000000,45.1816,45.35,44.49,44.49,7301,0
+YALL.US,D,20251017,000000,44.38,44.6025,44.31,44.5843,5626,0
+YALL.US,D,20251020,000000,44.969,45.15,44.91,45.082,7956,0
+YALL.US,D,20251021,000000,44.9641,45.1348,44.7999,44.96,7374,0
+YALL.US,D,20251022,000000,44.859,44.9,44.26,44.5,12951,0
+YALL.US,D,20251023,000000,44.63,44.908,44.46,44.8,5196,0
+YALL.US,D,20251024,000000,45.099,45.18,44.9151,44.9151,4798,0
+YALL.US,D,20251027,000000,45.2933,45.37,45.155,45.3685,9994,0
+YALL.US,D,20251028,000000,45.395,45.469,45.3663,45.425,3567,0
+YALL.US,D,20251029,000000,45.53,45.548,45.16,45.3,12651,0
+YALL.US,D,20251030,000000,44.97,45.02,44.63,44.63,15858,0
+YALL.US,D,20251031,000000,44.6796,44.88,44.5,44.85,8505,0
+YALL.US,D,20251103,000000,44.555,44.9,44.53,44.8131,8891,0
+YALL.US,D,20251104,000000,44.2295,44.4301,44,44.004,7014,0
+YALL.US,D,20251105,000000,44.22,44.5,44.12,44.31,14507,0
+YALL.US,D,20251106,000000,44.315,44.315,43.45,43.453,7808,0
+YALL.US,D,20251107,000000,43.11,43.5924,42.95,43.5924,13350,0
+YALL.US,D,20251110,000000,44.3,44.3,43.7648,44.1556,3432,0
+YALL.US,D,20251111,000000,44.03,44.198,43.895,44.0619,5717,0
+YALL.US,D,20251112,000000,44.066,44.09,43.905,44.0308,12311,0
+YALL.US,D,20251113,000000,43.61,43.73,43.045,43.045,16717,0
+YALL.US,D,20251114,000000,42.72,43.21,42.61,42.99,16945,0
+YALL.US,D,20251117,000000,42.98,43.04,42.3901,42.5674,18713,0
+YALL.US,D,20251118,000000,42.36,42.75,42.28,42.52,8332,0
+YALL.US,D,20251119,000000,42.6246,42.63,42.16,42.36,5632,0
+YALL.US,D,20251120,000000,43.11,43.11,41.6819,41.6819,3598,0
+YALL.US,D,20251121,000000,41.7001,42.22,41.4295,41.8773,3203,0
+YALL.US,D,20251124,000000,42.2379,42.73,42.1799,42.61,4877,0
+YALL.US,D,20251125,000000,42.45,43.03,42.45,43.0068,10529,0
+YALL.US,D,20251126,000000,43.22,43.58,43.22,43.4703,8767,0
+YALL.US,D,20251128,000000,43.65,43.7,43.6129,43.7,766,0
+YALL.US,D,20251201,000000,43.37,43.57,43.35,43.355,3831,0
+YALL.US,D,20251202,000000,43.69,43.76,43.449,43.57,11761,0
+YALL.US,D,20251203,000000,43.7,43.99,43.69,43.99,7657,0
+YALL.US,D,20251204,000000,43.97,44.1099,43.97,44.0672,4552,0
+YALL.US,D,20251205,000000,44.12,44.24,44.04,44.04,7452,0
+YALL.US,D,20251208,000000,44.02,44.17,43.83,43.88,8471,0
+YALL.US,D,20251209,000000,43.9,44.17,43.9,43.91,9926,0
+YALL.US,D,20251210,000000,43.91,44.3601,43.91,44.2805,9979,0
+YALL.US,D,20251211,000000,43.96,44.38,43.96,44.38,10747,0
+YALL.US,D,20251212,000000,44,44.0307,43.601,43.8301,7011,0
+YALL.US,D,20251215,000000,43.9865,43.9865,43.67,43.7,2407,0
+YALL.US,D,20251216,000000,43.71,43.843,43.56,43.76,4417,0
+YALL.US,D,20251217,000000,43.64,43.79,43.21,43.21,10252,0
+YALL.US,D,20251218,000000,43.66,43.66,43.32,43.38,7506,0
+YALL.US,D,20251219,000000,43.7,43.87,43.6869,43.81,12875,0
+YALL.US,D,20251222,000000,44.1,44.23,44.09,44.17,2630,0
+YALL.US,D,20251223,000000,44.225,44.2448,44.05,44.2448,6019,0
+YALL.US,D,20251224,000000,44.08,44.24,44.06,44.24,11104,0
+YALL.US,D,20251226,000000,44.2,44.2,44.06,44.11,5027,0
+YALL.US,D,20251229,000000,43.94,43.94,43.7264,43.7264,6321,0
+YALL.US,D,20251230,000000,43.7,43.8252,43.6435,43.6435,5317,0
+YALL.US,D,20251231,000000,43.53,43.62,43.24,43.24,6181,0
+YALL.US,D,20260102,000000,43.4772,43.5,43.3,43.41,17517,0
+YALL.US,D,20260105,000000,43.8072,43.9,43.725,43.85,7732,0
+YALL.US,D,20260106,000000,43.9,44.0154,43.85,44.01,10414,0
+YALL.US,D,20260107,000000,43.98,44.05,43.69,43.69,9062,0
+YALL.US,D,20260108,000000,43.88,44.05,43.59,43.89,7368,0
+YALL.US,D,20260109,000000,44.31,44.31,43.83,44.1569,3008,0
+YALL.US,D,20260112,000000,44.3301,44.5,44.3301,44.4692,3116,0
+YALL.US,D,20260113,000000,44.5,44.6271,44.5,44.6271,4059,0
+YALL.US,D,20260114,000000,44.667,44.73,44.49,44.73,5675,0
+YALL.US,D,20260115,000000,44.87,44.97,44.7,44.74,6758,0
+YALL.US,D,20260116,000000,44.7127,44.74,44.54,44.6499,5028,0
+YALL.US,D,20260120,000000,43.82,44.1201,43.8,43.8108,17612,0
+YALL.US,D,20260121,000000,44.215,44.55,43.96,44.3787,14223,0
+YALL.US,D,20260122,000000,44.62,44.6399,44.507,44.507,3409,0
+YALL.US,D,20260123,000000,44.63,44.63,44.45,44.5498,6457,0
+YALL.US,D,20260126,000000,44.64,44.64,44.5148,44.5148,5685,0
+YALL.US,D,20260127,000000,44.5,44.76,44.5,44.6414,7872,0
+YALL.US,D,20260128,000000,44.66,44.675,44.3,44.3,13656,0
+YALL.US,D,20260129,000000,44.9,44.93,43.6504,43.8091,7886,0
+YALL.US,D,20260130,000000,43.8211,43.91,43.625,43.8654,5385,0
+YALL.US,D,20260202,000000,43.815,43.99,43.66,43.85,4597,0
+YALL.US,D,20260203,000000,44.02,44.0502,43.44,43.91,7949,0
+YALL.US,D,20260204,000000,43.96,44.01,43.47,43.6943,7163,0
+YALL.US,D,20260205,000000,43.25,43.54,43.02,43.09,5353,0
+YALL.US,D,20260206,000000,44.06,44.4611,43.58,44.4611,4442,0
+YALL.US,D,20260209,000000,44.52,44.86,44.52,44.841,592,0
+YALL.US,D,20260210,000000,44.9,44.9,44.6464,44.6488,3035,0
+YALL.US,D,20260211,000000,44.7,44.88,44.44,44.653,1475,0
+YALL.US,D,20260212,000000,44.77,44.77,43.95,43.95,5132,0
+YALL.US,D,20260213,000000,44.05,44.6,43.92,44.39,14948,0
+YALL.US,D,20260217,000000,43.8098,44.23,43.6883,44.1547,5123,0
+YALL.US,D,20260218,000000,44.54,44.576,44.19,44.27,10145,0
diff --git a/daily/us/nyse etfs/2/ybtc.us.txt b/daily/us/nyse etfs/2/ybtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..446d712a0318ac93146d9491a429eb1c968aba90
--- /dev/null
+++ b/daily/us/nyse etfs/2/ybtc.us.txt	
@@ -0,0 +1,523 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YBTC.US,D,20240119,000000,48.68,49.41,48.533,49.1157,2960,0
+YBTC.US,D,20240122,000000,48.235,48.5,47.16,47.9137,3427,0
+YBTC.US,D,20240123,000000,47.01,47.65,47.01,47.1675,1385,0
+YBTC.US,D,20240124,000000,47.6498,48.1901,47.5637,47.5637,5075,0
+YBTC.US,D,20240125,000000,47.8104,47.96,47.802,47.96,573,0
+YBTC.US,D,20240126,000000,49.5597,50.12,49.5597,50.12,2069,0
+YBTC.US,D,20240129,000000,49.05,49.97,48.3301,49.49,14040,0
+YBTC.US,D,20240130,000000,50.51,52.18,49.56,49.7114,46239,0
+YBTC.US,D,20240131,000000,49.5,50.01,49.1723,49.1723,16483,0
+YBTC.US,D,20240201,000000,49.29,49.76,49.23,49.6415,3619,0
+YBTC.US,D,20240202,000000,49.7,50.06,49.69,49.7467,5742,0
+YBTC.US,D,20240205,000000,50.7,50.7,49.2815,49.2815,5249,0
+YBTC.US,D,20240206,000000,49.1801,50.21,49.1801,50.21,3203,0
+YBTC.US,D,20240207,000000,50.38,51,49.75,51,6827,0
+YBTC.US,D,20240208,000000,51.1109,51.89,51.1109,51.8413,7502,0
+YBTC.US,D,20240209,000000,52.22,52.61,52.13,52.2,13609,0
+YBTC.US,D,20240212,000000,52.16,52.4901,52.0067,52.3704,8463,0
+YBTC.US,D,20240213,000000,52.17,52.6,51.911,52.5899,2506,0
+YBTC.US,D,20240214,000000,52.69,52.72,52.32,52.32,8729,0
+YBTC.US,D,20240215,000000,51.84,52.4099,51.84,52.2107,1562,0
+YBTC.US,D,20240216,000000,52.55,52.55,52.0623,52.2168,1941,0
+YBTC.US,D,20240220,000000,52.2168,52.4499,52,52.4499,1964,0
+YBTC.US,D,20240221,000000,52,52.29,52,52.0465,2638,0
+YBTC.US,D,20240222,000000,51.9967,52.5049,51.9967,52.5049,3050,0
+YBTC.US,D,20240223,000000,52.21,52.24,52.03,52.1813,1491,0
+YBTC.US,D,20240226,000000,53,54.79,53,54.3693,15671,0
+YBTC.US,D,20240227,000000,53.609,54.2,53.5,53.8197,8492,0
+YBTC.US,D,20240228,000000,55.11,55.63,54.7136,54.8122,13350,0
+YBTC.US,D,20240229,000000,55.59,55.84,54.7,55.2523,11343,0
+YBTC.US,D,20240301,000000,55.8,55.849,55.3,55.5202,11483,0
+YBTC.US,D,20240304,000000,56.02,56.33,55.74,56.19,14684,0
+YBTC.US,D,20240305,000000,56.41,56.41,55.13,55.3775,15245,0
+YBTC.US,D,20240306,000000,56.2,56.35,55.8801,56.1023,3567,0
+YBTC.US,D,20240307,000000,56.215,56.45,56.0001,56.2225,6139,0
+YBTC.US,D,20240308,000000,56.5,56.509,56.195,56.195,11531,0
+YBTC.US,D,20240311,000000,57.49,57.49,56.25,56.4504,12298,0
+YBTC.US,D,20240312,000000,55.97,56.67,55.97,56.6299,6606,0
+YBTC.US,D,20240313,000000,56.95,57.24,56.12,56.3597,5825,0
+YBTC.US,D,20240314,000000,57.12,57.12,56.12,56.4397,3176,0
+YBTC.US,D,20240315,000000,56.5,56.78,56.3213,56.69,5362,0
+YBTC.US,D,20240318,000000,57.94,57.94,55.38,56.3349,7819,0
+YBTC.US,D,20240319,000000,54.73,55.07,53.21,54.56,11324,0
+YBTC.US,D,20240320,000000,55.79,57.1452,54.96,57.1452,5883,0
+YBTC.US,D,20240321,000000,58.229,58.23,56,56.3971,13678,0
+YBTC.US,D,20240322,000000,56,57.25,54.23,55.3057,21864,0
+YBTC.US,D,20240325,000000,56.96,59.61,56.96,58.92,74554,0
+YBTC.US,D,20240326,000000,54.57,57.015,54.57,56.6839,45991,0
+YBTC.US,D,20240327,000000,55.1,57.83,55.06,55.0733,19606,0
+YBTC.US,D,20240328,000000,55.03,56.43,55.03,55.1566,31895,0
+YBTC.US,D,20240401,000000,55.23,55.595,54.55,54.8,25973,0
+YBTC.US,D,20240402,000000,54,54,52.52,53.8,25092,0
+YBTC.US,D,20240403,000000,52.5,53.92,52.5,53.4819,18434,0
+YBTC.US,D,20240404,000000,55.15,55.92,54.61,55.1899,11874,0
+YBTC.US,D,20240405,000000,55.1899,55.38,54.4484,54.4484,8269,0
+YBTC.US,D,20240408,000000,56.78,58,56.1882,56.6191,22991,0
+YBTC.US,D,20240409,000000,57.12,57.99,54.31,55.2692,22259,0
+YBTC.US,D,20240410,000000,55.81,58.45,55.3,56.8799,11749,0
+YBTC.US,D,20240411,000000,58.24,58.24,56,57.3466,18863,0
+YBTC.US,D,20240412,000000,59,59,55.31,55.52,34203,0
+YBTC.US,D,20240415,000000,54.65,55.85,52,52,32824,0
+YBTC.US,D,20240416,000000,54.58,54.58,51.25,52.35,13106,0
+YBTC.US,D,20240417,000000,52.66,52.7689,50,51.25,19816,0
+YBTC.US,D,20240418,000000,52.5,53.57,51.31,52.8332,7610,0
+YBTC.US,D,20240419,000000,54.38,54.88,53.0201,53.2,19003,0
+YBTC.US,D,20240422,000000,54.73,56.9,53.39,54.57,51957,0
+YBTC.US,D,20240423,000000,54.58,55.46,54.485,55,29747,0
+YBTC.US,D,20240424,000000,55.08,55.43,53.535,53.8,26362,0
+YBTC.US,D,20240425,000000,53.92,55.22,53.1501,54.35,24046,0
+YBTC.US,D,20240426,000000,52.06,52.43,50.86,51.6,27455,0
+YBTC.US,D,20240429,000000,51.03,51.49,50,50.69,25399,0
+YBTC.US,D,20240430,000000,50.61,50.9369,48.36,48.36,23858,0
+YBTC.US,D,20240501,000000,48,48,45.6,45.93,27264,0
+YBTC.US,D,20240502,000000,47.2,48.19,47.2,47.89,16707,0
+YBTC.US,D,20240503,000000,48.51,49.38,48.51,48.99,17544,0
+YBTC.US,D,20240506,000000,49.19,51.1399,49.19,49.9,25699,0
+YBTC.US,D,20240507,000000,49.9,51.14,49.9,50.01,10189,0
+YBTC.US,D,20240508,000000,49.55,50.3,49.24,49.67,24503,0
+YBTC.US,D,20240509,000000,50.09,50.09,48.6001,49.54,10752,0
+YBTC.US,D,20240510,000000,51,51,48.63,48.9264,12684,0
+YBTC.US,D,20240513,000000,50.17,50.6,49.75,50.3048,19080,0
+YBTC.US,D,20240514,000000,49.9,50.73,48.72,50.73,17727,0
+YBTC.US,D,20240515,000000,51.51,51.9478,50.6626,51.46,14260,0
+YBTC.US,D,20240516,000000,52.5,52.5,50.9,51.344,8141,0
+YBTC.US,D,20240517,000000,52.53,53.25,51.64,52.5484,15047,0
+YBTC.US,D,20240520,000000,53.59,54,52.4501,53.89,16169,0
+YBTC.US,D,20240521,000000,54.8,55.16,53.95,54.34,16500,0
+YBTC.US,D,20240522,000000,55.03,55.03,53.934,53.934,16285,0
+YBTC.US,D,20240523,000000,55.01,55.1,52.5001,53.32,27667,0
+YBTC.US,D,20240524,000000,54.77,55,53,54.5884,15691,0
+YBTC.US,D,20240528,000000,56,56,54,54.55,42340,0
+YBTC.US,D,20240529,000000,54.74,54.74,53.51,53.77,38936,0
+YBTC.US,D,20240530,000000,52.25,52.896,51.84,51.86,20948,0
+YBTC.US,D,20240531,000000,52.84,53.29,51,51.75,74264,0
+YBTC.US,D,20240603,000000,51.75,53,51.75,53,26601,0
+YBTC.US,D,20240604,000000,52,53.68,52,53.06,28208,0
+YBTC.US,D,20240605,000000,53,53.87,52.6801,53.42,23904,0
+YBTC.US,D,20240606,000000,53.77,53.77,52.91,53.61,15272,0
+YBTC.US,D,20240607,000000,53.43,54,52,52.37,27085,0
+YBTC.US,D,20240610,000000,53.64,53.79,52.65,53.79,18584,0
+YBTC.US,D,20240611,000000,52.4,53.0278,50.9001,51.73,29031,0
+YBTC.US,D,20240612,000000,52.97,53.2,51.75,52.85,16845,0
+YBTC.US,D,20240613,000000,53.17,53.17,50.8549,51.49,25001,0
+YBTC.US,D,20240614,000000,51,51.46,49.64,49.98,37320,0
+YBTC.US,D,20240617,000000,50.11,51.17,49.9,50.42,24745,0
+YBTC.US,D,20240618,000000,51.01,51.11,49.21,50.05,28001,0
+YBTC.US,D,20240620,000000,50.51,53.49,49.5907,50.48,20541,0
+YBTC.US,D,20240621,000000,49.99,50.0694,48.5013,49.82,33837,0
+YBTC.US,D,20240624,000000,50.01,51.5,49.05,49.56,28733,0
+YBTC.US,D,20240625,000000,48.8,49.1036,48,48.02,54343,0
+YBTC.US,D,20240626,000000,48.99,49,46.6701,47.87,40527,0
+YBTC.US,D,20240627,000000,46.3,47.07,45.7,45.7,46749,0
+YBTC.US,D,20240628,000000,45.89,46.16,44.42,45.18,56548,0
+YBTC.US,D,20240701,000000,45.38,47.15,44.19,46.25,34122,0
+YBTC.US,D,20240702,000000,47,47,45.76,45.98,19655,0
+YBTC.US,D,20240703,000000,45.5,45.5,44.55,44.95,23021,0
+YBTC.US,D,20240705,000000,44.65,44.68,41.15,42.64,54691,0
+YBTC.US,D,20240708,000000,42.64,43.13,41.5001,41.92,31147,0
+YBTC.US,D,20240709,000000,42.07,43.245,42.07,42.6,18788,0
+YBTC.US,D,20240710,000000,43.2,43.97,43.02,43.97,10237,0
+YBTC.US,D,20240711,000000,43.02,44.0904,42.8667,42.87,10823,0
+YBTC.US,D,20240712,000000,43.01,43.86,43.0087,43.31,10870,0
+YBTC.US,D,20240715,000000,45.73,47.42,45.68,47.42,28274,0
+YBTC.US,D,20240716,000000,47.16,48.72,46.75,48.4,22824,0
+YBTC.US,D,20240717,000000,48.34,49.2,47.5401,48.18,26872,0
+YBTC.US,D,20240718,000000,48.82,48.82,47.21,48,17847,0
+YBTC.US,D,20240719,000000,46.76,50.3574,46.76,49.59,22735,0
+YBTC.US,D,20240722,000000,50.91,50.91,49.5281,50.73,22384,0
+YBTC.US,D,20240723,000000,49.8,50.012,48.81,49.98,11389,0
+YBTC.US,D,20240724,000000,50.1,50.1,49.14,50.1,10734,0
+YBTC.US,D,20240725,000000,48.81,49.9999,48.0601,48.86,27924,0
+YBTC.US,D,20240726,000000,49.95,50.9,49.95,50.6,20572,0
+YBTC.US,D,20240729,000000,52.27,52.27,50.63,51.01,68517,0
+YBTC.US,D,20240730,000000,48.43,48.98,46.5,48.04,26878,0
+YBTC.US,D,20240731,000000,48.55,48.665,47.35,47.9,41330,0
+YBTC.US,D,20240801,000000,47.91,47.91,45.72,46.51,30624,0
+YBTC.US,D,20240802,000000,48.08,48.08,45.59,46.14,31798,0
+YBTC.US,D,20240805,000000,43.93,43.93,37.5,39.5,65691,0
+YBTC.US,D,20240806,000000,40.55,42.01,40.23,41.89,26274,0
+YBTC.US,D,20240807,000000,42.75,42.75,40.17,40.28,24948,0
+YBTC.US,D,20240808,000000,40.78,43.8063,40.78,43.41,23729,0
+YBTC.US,D,20240809,000000,42.94,44.7,42.94,44.24,19652,0
+YBTC.US,D,20240812,000000,43.02,44.68,42.9301,43.02,45256,0
+YBTC.US,D,20240813,000000,44.93,45.36,43.25,45.36,24177,0
+YBTC.US,D,20240814,000000,45.36,45.36,43.08,43.42,24804,0
+YBTC.US,D,20240815,000000,44.34,44.34,42.2526,43.37,25037,0
+YBTC.US,D,20240816,000000,44.17,44.17,42.95,43.96,26885,0
+YBTC.US,D,20240819,000000,43.99,45.33,42.85,45.33,37199,0
+YBTC.US,D,20240820,000000,46.47,46.47,43.318,43.93,21583,0
+YBTC.US,D,20240821,000000,44.63,45.37,43.64,45.37,20110,0
+YBTC.US,D,20240822,000000,44.64,44.64,43.7,43.7,22782,0
+YBTC.US,D,20240823,000000,45.14,46,44.5983,46,21327,0
+YBTC.US,D,20240826,000000,46.26,46.56,45.7,46.56,39368,0
+YBTC.US,D,20240827,000000,46,46.225,45.1859,45.55,57992,0
+YBTC.US,D,20240828,000000,45.25,45.3,43.27,44.78,96602,0
+YBTC.US,D,20240829,000000,42.69,43.3182,41.59,41.59,60094,0
+YBTC.US,D,20240830,000000,42.8,42.8,41,41.45,71482,0
+YBTC.US,D,20240903,000000,42.39,42.39,40.59,40.8,34352,0
+YBTC.US,D,20240904,000000,40.38,41.4,39.6,41.4,36145,0
+YBTC.US,D,20240905,000000,39.85,40.37,39.4,39.47,48382,0
+YBTC.US,D,20240906,000000,39.56,39.79,37.5,37.5,50272,0
+YBTC.US,D,20240909,000000,39.16,41.17,38.6,41.17,28863,0
+YBTC.US,D,20240910,000000,40.98,41,39.95,41,17434,0
+YBTC.US,D,20240911,000000,41,41.22,39.31,41.22,19076,0
+YBTC.US,D,20240912,000000,41.12,41.5,40.31,41.5,16525,0
+YBTC.US,D,20240913,000000,41.38,42.58,40.72,42.58,20853,0
+YBTC.US,D,20240916,000000,42,42,40.36,41.57,26927,0
+YBTC.US,D,20240917,000000,41.74,43.2287,41.71,43.09,20517,0
+YBTC.US,D,20240918,000000,42.41,43.229,41.75,42.61,10684,0
+YBTC.US,D,20240919,000000,43.87,44.25,43.26,43.28,23047,0
+YBTC.US,D,20240920,000000,43.81,43.81,42.98,43.71,18374,0
+YBTC.US,D,20240923,000000,44.33,44.33,43.3232,43.78,28082,0
+YBTC.US,D,20240924,000000,44.39,44.39,43.5067,44.3,25563,0
+YBTC.US,D,20240925,000000,44.17,44.4368,43.755,44,20961,0
+YBTC.US,D,20240926,000000,45.28,45.46,44.301,45.46,114938,0
+YBTC.US,D,20240927,000000,43.105,43.2392,42.44,42.845,37774,0
+YBTC.US,D,20240930,000000,41.66,42.25,41.5,41.81,81534,0
+YBTC.US,D,20241001,000000,42.4,42.4,40.9801,41.25,34570,0
+YBTC.US,D,20241002,000000,40.96,41.2384,40,41.11,35709,0
+YBTC.US,D,20241003,000000,40,40.99,39.8463,40.42,22811,0
+YBTC.US,D,20241004,000000,40.95,41.6882,40.6006,41.51,17803,0
+YBTC.US,D,20241007,000000,41.65,42.5,41.513,41.75,22245,0
+YBTC.US,D,20241008,000000,41.75,42.1627,41.22,41.5,23480,0
+YBTC.US,D,20241009,000000,40.6,41.75,40.52,40.52,22515,0
+YBTC.US,D,20241010,000000,40.52,41.27,39.61,40.07,32521,0
+YBTC.US,D,20241011,000000,40.5,42.2376,40.5,42.06,13600,0
+YBTC.US,D,20241014,000000,42.55,43.7999,42.2983,43.32,48315,0
+YBTC.US,D,20241015,000000,44.31,44.4084,43.32,44.32,20635,0
+YBTC.US,D,20241016,000000,44.69,44.74,44.31,44.55,21915,0
+YBTC.US,D,20241017,000000,44.48,44.8799,44.0648,44.56,15058,0
+YBTC.US,D,20241018,000000,45.61,45.61,44.5291,45.27,25190,0
+YBTC.US,D,20241021,000000,45.57,45.57,44.08,45,35127,0
+YBTC.US,D,20241022,000000,44.55,44.73,44,44.49,18417,0
+YBTC.US,D,20241023,000000,44.53,44.53,43.03,44.51,29341,0
+YBTC.US,D,20241024,000000,44.82,45.88,44.5,45.88,25457,0
+YBTC.US,D,20241025,000000,45.69,45.69,43.6601,44.17,77518,0
+YBTC.US,D,20241028,000000,45.95,46.26,45.05,46.26,53022,0
+YBTC.US,D,20241029,000000,47.29,47.73,46.14,47.73,74450,0
+YBTC.US,D,20241030,000000,46.62,46.62,45.7902,46.25,52836,0
+YBTC.US,D,20241031,000000,46.2,46.23,44.93,45.54,42317,0
+YBTC.US,D,20241101,000000,45.45,45.7486,44.43,45.05,40074,0
+YBTC.US,D,20241104,000000,44.4,44.4,43.46,43.9,22883,0
+YBTC.US,D,20241105,000000,44.17,45.1501,44.17,44.62,17959,0
+YBTC.US,D,20241106,000000,46.58,48.4702,46.05,48.34,77047,0
+YBTC.US,D,20241107,000000,49,49,47.7424,48.97,31181,0
+YBTC.US,D,20241108,000000,47.76,49.5,47.76,48.89,21458,0
+YBTC.US,D,20241111,000000,50.9218,51.4,50.47,50.6943,45655,0
+YBTC.US,D,20241112,000000,50.478,51.3,50.0193,51.3,46818,0
+YBTC.US,D,20241113,000000,50.88,51.4,50.35,50.87,29850,0
+YBTC.US,D,20241114,000000,50.8099,50.87,49.68,49.68,20985,0
+YBTC.US,D,20241115,000000,50.38,51.255,49.89,51.02,14903,0
+YBTC.US,D,20241118,000000,53.5299,53.98,50.7021,51.5,31394,0
+YBTC.US,D,20241119,000000,51.5,52.42,50.54,51.66,15563,0
+YBTC.US,D,20241120,000000,52.55,53.0512,52.12,52.74,33459,0
+YBTC.US,D,20241121,000000,53.22,53.89,52.6621,53.78,38939,0
+YBTC.US,D,20241122,000000,53.74,54.06,53.23,54.06,21222,0
+YBTC.US,D,20241125,000000,53.82,54.0856,52.66,53.62,42005,0
+YBTC.US,D,20241126,000000,53.47,53.5,52,52.43,95058,0
+YBTC.US,D,20241127,000000,51.3278,52.24,50.84,51.5,69242,0
+YBTC.US,D,20241129,000000,52.45,52.69,51.9,52.02,53314,0
+YBTC.US,D,20241202,000000,52.1,52.5,51.5,51.53,43280,0
+YBTC.US,D,20241203,000000,51.53,52.22,51.3069,52.1,23758,0
+YBTC.US,D,20241204,000000,51.98,53.47,51.6,53.47,43498,0
+YBTC.US,D,20241205,000000,54.02,54.6346,52.8,52.92,49731,0
+YBTC.US,D,20241206,000000,53.5,54,53,54,27862,0
+YBTC.US,D,20241209,000000,53.42,53.9999,52.75,53.16,34320,0
+YBTC.US,D,20241210,000000,53.2571,53.55,52.0056,53.1,18249,0
+YBTC.US,D,20241211,000000,53.7032,54.56,53.44,54.56,24409,0
+YBTC.US,D,20241212,000000,54.5,54.82,54.0897,54.57,25390,0
+YBTC.US,D,20241213,000000,54.5,55.3733,54.42,55.35,64224,0
+YBTC.US,D,20241216,000000,55.98,58.31,55.8,57.69,110754,0
+YBTC.US,D,20241217,000000,57.04,57.25,56.3315,56.85,74371,0
+YBTC.US,D,20241218,000000,56.24,56.57,53.85,55.2,81130,0
+YBTC.US,D,20241219,000000,54.1483,55.25,51.65,52.85,66853,0
+YBTC.US,D,20241220,000000,51.27,53.0464,50.99,52,53000,0
+YBTC.US,D,20241223,000000,52.07,52.86,50.285,50.67,102858,0
+YBTC.US,D,20241224,000000,52,53.76,52,53.76,43882,0
+YBTC.US,D,20241226,000000,52.37,53.74,51.73,53.05,82188,0
+YBTC.US,D,20241227,000000,52.4525,52.52,50.76,51.995,80857,0
+YBTC.US,D,20241230,000000,49.34,50.67,48.2336,50.67,109347,0
+YBTC.US,D,20241231,000000,50.675,50.95,49.28,49.74,172251,0
+YBTC.US,D,20250102,000000,50.15,50.74,49.7501,50.44,121239,0
+YBTC.US,D,20250103,000000,50.51,51.32,50.355,51.32,162577,0
+YBTC.US,D,20250106,000000,51.59,52.84,51.45,52.7,144088,0
+YBTC.US,D,20250107,000000,52.329,52.4,50.0761,50.82,172161,0
+YBTC.US,D,20250108,000000,49.39,49.49,47.78,48.94,136818,0
+YBTC.US,D,20250110,000000,49.26,49.5,47.73,49.04,110979,0
+YBTC.US,D,20250113,000000,47.51,48.67,46.26,48.4,149511,0
+YBTC.US,D,20250114,000000,50.0099,50.43,49.32,49.95,76532,0
+YBTC.US,D,20250115,000000,50.86,51.4326,50.5601,51.15,95234,0
+YBTC.US,D,20250116,000000,50.8677,51.25,50.0001,51.25,73958,0
+YBTC.US,D,20250117,000000,51.64,51.87,51.5001,51.65,123195,0
+YBTC.US,D,20250121,000000,52.25,52.98,51.06,52.95,183145,0
+YBTC.US,D,20250122,000000,52.13,52.3425,51.53,52.08,110238,0
+YBTC.US,D,20250123,000000,50.7516,52.41,50.75,51.13,87067,0
+YBTC.US,D,20250124,000000,52.2,53.075,51.667,52.44,99722,0
+YBTC.US,D,20250127,000000,50.67,51,49.57,50.77,212553,0
+YBTC.US,D,20250128,000000,51.3223,51.735,50.75,51.36,88679,0
+YBTC.US,D,20250129,000000,51.3,52.44,50.855,52.35,245761,0
+YBTC.US,D,20250130,000000,51.73,52.43,51.63,52.1,112332,0
+YBTC.US,D,20250131,000000,51.6896,52.21,50.0101,50.2,241456,0
+YBTC.US,D,20250203,000000,47.4394,50.36,47.4394,50.36,341948,0
+YBTC.US,D,20250204,000000,49.35,49.7999,48.5001,49.07,254369,0
+YBTC.US,D,20250205,000000,49.18,49.36,47.75,48.96,246855,0
+YBTC.US,D,20250206,000000,48.6125,48.8725,46.7,47.45,185162,0
+YBTC.US,D,20250207,000000,48.87,48.97,46.75,47.34,168415,0
+YBTC.US,D,20250210,000000,48.01,48.34,47.4,47.6,193790,0
+YBTC.US,D,20250211,000000,47.62,47.8,46.42,46.69,132366,0
+YBTC.US,D,20250212,000000,46.53,47.96,46.18,47.96,115651,0
+YBTC.US,D,20250213,000000,46.93,47.18,46.41,46.85,124648,0
+YBTC.US,D,20250214,000000,47.174,48.2429,46.9001,47.76,109564,0
+YBTC.US,D,20250218,000000,47.58,47.67,45.55,46.14,237888,0
+YBTC.US,D,20250219,000000,47.1362,47.6177,46.63,47.1,113082,0
+YBTC.US,D,20250220,000000,47.74,47.97,47.05,47.97,127715,0
+YBTC.US,D,20250221,000000,48,48.22,46,46,139861,0
+YBTC.US,D,20250224,000000,46.4,46.43,45.57,45.77,132712,0
+YBTC.US,D,20250225,000000,43.4309,43.54,41.6701,42.54,212532,0
+YBTC.US,D,20250226,000000,41.67,43.0222,39.9011,41.1,139812,0
+YBTC.US,D,20250227,000000,41.81,42.09,39.87,40.36,94648,0
+YBTC.US,D,20250228,000000,39.37,41.1124,39.0825,40.62,107471,0
+YBTC.US,D,20250303,000000,43.5797,43.6,41,41.2,133732,0
+YBTC.US,D,20250304,000000,40,42.28,39.61,41.65,109759,0
+YBTC.US,D,20250305,000000,42.72,42.8,41.99,42.7,66294,0
+YBTC.US,D,20250306,000000,42.54,42.65,41.8508,42.36,43632,0
+YBTC.US,D,20250307,000000,42.49,42.9961,41.7953,42.55,79465,0
+YBTC.US,D,20250310,000000,40.6041,41.2269,37.725,38.95,179078,0
+YBTC.US,D,20250311,000000,39.7365,40.8299,38.54,40.44,51943,0
+YBTC.US,D,20250312,000000,40.83,41.18,39.43,40.59,40721,0
+YBTC.US,D,20250313,000000,40.06,40.06,38.71,38.72,41879,0
+YBTC.US,D,20250314,000000,40.41,41.28,40.02,41.12,53887,0
+YBTC.US,D,20250317,000000,40.46,41.12,40.1081,41.05,79189,0
+YBTC.US,D,20250318,000000,40.27,41.05,39.48,40.14,62768,0
+YBTC.US,D,20250319,000000,41,41.73,40.64,41.56,115987,0
+YBTC.US,D,20250320,000000,41.22,41.43,40.1387,40.53,98770,0
+YBTC.US,D,20250321,000000,40.985,41,40,41,76860,0
+YBTC.US,D,20250324,000000,41.6,42,41.35,41.93,120802,0
+YBTC.US,D,20250325,000000,41.91,42.15,41.6447,41.99,75874,0
+YBTC.US,D,20250326,000000,41.99,42.08,41.2947,41.6,63624,0
+YBTC.US,D,20250327,000000,41.3,41.73,41,41.47,42439,0
+YBTC.US,D,20250328,000000,41.05,41.17,40,40.29,85049,0
+YBTC.US,D,20250331,000000,39.93,40.2048,39.1704,39.97,78249,0
+YBTC.US,D,20250401,000000,40.0135,40.97,39.75,40.97,130163,0
+YBTC.US,D,20250402,000000,40.6284,41.78,40.6017,41.78,73153,0
+YBTC.US,D,20250403,000000,39.1352,39.71,38.86,39.27,114817,0
+YBTC.US,D,20250404,000000,39.325,40.8,39.15,40.15,171356,0
+YBTC.US,D,20250407,000000,37.15,39.0899,36.43,37.55,221423,0
+YBTC.US,D,20250408,000000,38.9,38.907,36.7535,37.43,150647,0
+YBTC.US,D,20250409,000000,37.41,40.0799,37.04,39.27,150786,0
+YBTC.US,D,20250410,000000,39.17,39.36,37.58,38.58,92493,0
+YBTC.US,D,20250411,000000,39.2947,40.43,39.0315,40.35,83985,0
+YBTC.US,D,20250414,000000,40.99,41.19,40.3941,40.96,72604,0
+YBTC.US,D,20250415,000000,41.5,41.61,40.61,40.9,112561,0
+YBTC.US,D,20250416,000000,40.58,40.93,39.96,40.38,92452,0
+YBTC.US,D,20250417,000000,40.7659,41.04,40.2,40.66,114836,0
+YBTC.US,D,20250421,000000,41.4363,42.22,41.31,41.73,180506,0
+YBTC.US,D,20250422,000000,42.52,42.8322,42.3401,42.79,150332,0
+YBTC.US,D,20250423,000000,43.7597,43.8,42.81,43.1,159673,0
+YBTC.US,D,20250424,000000,42.39,42.9999,42.39,42.7,79716,0
+YBTC.US,D,20250425,000000,42.795,42.85,42.6001,42.61,123486,0
+YBTC.US,D,20250428,000000,42.8,42.8,41.965,42.56,98980,0
+YBTC.US,D,20250429,000000,42.7633,43.05,42.45,43.05,90032,0
+YBTC.US,D,20250430,000000,42.4995,42.6252,41.72,42.36,123906,0
+YBTC.US,D,20250501,000000,42.805,43.07,42.5548,42.88,99860,0
+YBTC.US,D,20250502,000000,43.24,43.31,42.86,43.09,188441,0
+YBTC.US,D,20250505,000000,42.0099,42.375,41.65,42.375,120344,0
+YBTC.US,D,20250506,000000,42,42.4191,41.62,42.38,61406,0
+YBTC.US,D,20250507,000000,42.69,43.38,42.69,42.76,81941,0
+YBTC.US,D,20250508,000000,43.76,44.7599,43.5,44.635,124202,0
+YBTC.US,D,20250509,000000,45.1184,45.35,45.0164,45.25,126184,0
+YBTC.US,D,20250512,000000,45.87,45.87,44.4701,45.1,196326,0
+YBTC.US,D,20250513,000000,45.6,46.17,45.38,46.16,105330,0
+YBTC.US,D,20250514,000000,45.96,46.11,45.35,45.65,189074,0
+YBTC.US,D,20250515,000000,44.885,45.4974,44.2936,45.12,103462,0
+YBTC.US,D,20250516,000000,45.32,45.6599,44.99,45.59,82965,0
+YBTC.US,D,20250519,000000,45.0819,46.1099,44.91,46.02,93066,0
+YBTC.US,D,20250520,000000,45.77,46.97,45.61,46.33,153296,0
+YBTC.US,D,20250521,000000,46.5,47.33,46.3427,47.2,195454,0
+YBTC.US,D,20250522,000000,47.26,47.32,46.92,47.21,105598,0
+YBTC.US,D,20250523,000000,46.655,47.4099,46.52,47.14,140568,0
+YBTC.US,D,20250527,000000,47.8,48.11,47.49,47.98,202487,0
+YBTC.US,D,20250528,000000,47.66,47.7342,46.77,46.77,141248,0
+YBTC.US,D,20250529,000000,47.23,47.9699,45.9,46.02,154283,0
+YBTC.US,D,20250530,000000,46.215,46.8513,45.07,45.45,155011,0
+YBTC.US,D,20250602,000000,45.375,45.74,45.2,45.74,196678,0
+YBTC.US,D,20250603,000000,46,46.449,45.74,46.38,130143,0
+YBTC.US,D,20250604,000000,45.9,46.0699,45.46,45.9,146833,0
+YBTC.US,D,20250605,000000,45.79,45.79,43.92,44.01,153935,0
+YBTC.US,D,20250606,000000,45.1244,45.55,44.9,45.2,138664,0
+YBTC.US,D,20250609,000000,46.32,46.73,46.1584,46.7,113468,0
+YBTC.US,D,20250610,000000,47.1,47.2,46.6,47.08,102589,0
+YBTC.US,D,20250611,000000,47.05,47.32,46.81,47.19,122772,0
+YBTC.US,D,20250612,000000,46.5018,46.7773,46.0042,46.19,92966,0
+YBTC.US,D,20250613,000000,45.2581,45.89,45.0824,45.4826,116494,0
+YBTC.US,D,20250616,000000,45.99,46.91,45.93,46.91,147524,0
+YBTC.US,D,20250617,000000,46.4127,46.4127,44.895,45.64,158415,0
+YBTC.US,D,20250618,000000,45.175,45.62,44.7,44.76,216616,0
+YBTC.US,D,20250620,000000,45.61,45.8211,44.2121,44.66,195125,0
+YBTC.US,D,20250623,000000,43.9,44.75,43.3946,44.75,214207,0
+YBTC.US,D,20250624,000000,45.38,45.81,45.13,45.58,165536,0
+YBTC.US,D,20250625,000000,45.94,46.3199,45.86,46.3,107066,0
+YBTC.US,D,20250626,000000,45.96,46.1584,45.81,46.04,78823,0
+YBTC.US,D,20250627,000000,46.1,46.36,45.81,46.2,122790,0
+YBTC.US,D,20250630,000000,46.48,46.75,46.1609,46.64,151170,0
+YBTC.US,D,20250701,000000,46.35,46.5489,45.5,45.7,285369,0
+YBTC.US,D,20250702,000000,46.185,47.13,46.1701,46.97,138183,0
+YBTC.US,D,20250703,000000,47.06,47.5,46.97,47.2,149600,0
+YBTC.US,D,20250707,000000,47.25,47.2966,46.5,46.77,246843,0
+YBTC.US,D,20250708,000000,47.125,47.53,46.8,47.53,173459,0
+YBTC.US,D,20250709,000000,47.3,47.87,46.74,47.8,181594,0
+YBTC.US,D,20250710,000000,47.645,48.59,47.4863,48.44,139175,0
+YBTC.US,D,20250711,000000,48.9822,48.9822,48.5069,48.77,253439,0
+YBTC.US,D,20250714,000000,49.68,49.8,49.16,49.37,255140,0
+YBTC.US,D,20250715,000000,49,49.21,48.28,48.55,224431,0
+YBTC.US,D,20250716,000000,48.95,49.24,48.6244,49.09,208409,0
+YBTC.US,D,20250717,000000,48.77,49.6,48.5,49.6,196532,0
+YBTC.US,D,20250718,000000,49.54,49.54,48.57,48.87,346385,0
+YBTC.US,D,20250721,000000,49.1829,49.1829,48.26,48.43,197123,0
+YBTC.US,D,20250722,000000,49.19,49.52,48.83,49.2,258487,0
+YBTC.US,D,20250723,000000,48.68,48.72,48.26,48.72,197028,0
+YBTC.US,D,20250724,000000,48.68,49.2066,48.56,48.89,198102,0
+YBTC.US,D,20250725,000000,48.15,48.25,47.43,48.16,273142,0
+YBTC.US,D,20250728,000000,48.5,49,48.5,48.625,193769,0
+YBTC.US,D,20250729,000000,49,49.1499,48.43,48.58,233095,0
+YBTC.US,D,20250730,000000,48.7298,48.7298,47.51,48.04,267139,0
+YBTC.US,D,20250731,000000,48.28,48.7999,48.1,48.13,152932,0
+YBTC.US,D,20250801,000000,47.62,47.74,46.27,46.35,197567,0
+YBTC.US,D,20250804,000000,47.03,47.5454,47,47.3,166521,0
+YBTC.US,D,20250805,000000,47.0507,47.7799,46.63,47.07,230381,0
+YBTC.US,D,20250806,000000,46.86,47.3,46.4901,47.3,132539,0
+YBTC.US,D,20250807,000000,47.44,47.73,47.3245,47.73,172641,0
+YBTC.US,D,20250808,000000,47.68,48.05,47.5,48.05,156911,0
+YBTC.US,D,20250811,000000,48.5,48.765,48.25,48.65,256194,0
+YBTC.US,D,20250812,000000,48.56,48.654,48.373,48.59,289302,0
+YBTC.US,D,20250813,000000,48.52,48.85,48.25,48.43,146360,0
+YBTC.US,D,20250814,000000,48.02,48.27,47.8201,48.15,156403,0
+YBTC.US,D,20250815,000000,48.26,48.33,47.93,48.05,114850,0
+YBTC.US,D,20250818,000000,47.81,48.1499,47.5,48.07,229883,0
+YBTC.US,D,20250819,000000,48.13,48.15,46.7008,46.94,276501,0
+YBTC.US,D,20250820,000000,46.62,46.9499,46.09,46.81,187570,0
+YBTC.US,D,20250821,000000,46.8,46.8,45.91,46.19,199261,0
+YBTC.US,D,20250822,000000,46.165,48.1799,45.9692,47.84,213169,0
+YBTC.US,D,20250825,000000,47.5,47.81,45.67,45.7,368384,0
+YBTC.US,D,20250826,000000,45.9501,46.1,45.25,45.98,323016,0
+YBTC.US,D,20250827,000000,45.6474,46.01,45.4235,45.96,178066,0
+YBTC.US,D,20250828,000000,46.26,46.445,45.71,46.13,240455,0
+YBTC.US,D,20250829,000000,45.2783,45.67,44.01,44.01,765713,0
+YBTC.US,D,20250902,000000,44.4139,45.2091,44.41,45.12,255769,0
+YBTC.US,D,20250903,000000,44.92,45.1099,44.7,45.05,189751,0
+YBTC.US,D,20250904,000000,45.14,45.14,44.4184,44.76,239108,0
+YBTC.US,D,20250905,000000,45.5289,45.5289,44.835,45.22,259888,0
+YBTC.US,D,20250908,000000,45.54,46.0089,45.5,45.67,284729,0
+YBTC.US,D,20250909,000000,45.8241,46,45.15,45.44,304843,0
+YBTC.US,D,20250910,000000,45.8971,46.03,45.6201,45.65,231637,0
+YBTC.US,D,20250911,000000,45.987,46.25,45.82,46.25,173083,0
+YBTC.US,D,20250912,000000,46.3398,46.67,46.25,46.63,254277,0
+YBTC.US,D,20250915,000000,46.5,46.55,45.8501,46.4,308021,0
+YBTC.US,D,20250916,000000,46.2996,46.7209,46,46.7,166876,0
+YBTC.US,D,20250917,000000,46.4426,46.4426,45.63,46.05,241178,0
+YBTC.US,D,20250918,000000,46.58,46.93,46.525,46.7,232218,0
+YBTC.US,D,20250919,000000,46.535,46.7,45.8,46.22,276470,0
+YBTC.US,D,20250922,000000,45.501,45.54,44.75,44.95,374266,0
+YBTC.US,D,20250923,000000,45.35,45.54,44.75,44.82,263984,0
+YBTC.US,D,20250924,000000,44.905,45.3,44.8779,45.11,139418,0
+YBTC.US,D,20250925,000000,44.5,44.5,43.15,43.41,348775,0
+YBTC.US,D,20250926,000000,43.55,43.85,43.182,43.43,218061,0
+YBTC.US,D,20250929,000000,44.135,44.625,44.0206,44.2,225769,0
+YBTC.US,D,20250930,000000,44.325,44.79,44.2501,44.79,188530,0
+YBTC.US,D,20251001,000000,44.345,44.42,44.15,44.15,240598,0
+YBTC.US,D,20251002,000000,44.255,44.29,44.1601,44.19,275663,0
+YBTC.US,D,20251003,000000,44.2951,44.41,44.19,44.28,263335,0
+YBTC.US,D,20251006,000000,44.6999,45.08,44.55,44.87,324335,0
+YBTC.US,D,20251007,000000,44.84,44.9285,43.725,44.06,281088,0
+YBTC.US,D,20251008,000000,43.89,44.45,43.7401,44.29,240320,0
+YBTC.US,D,20251009,000000,44.28,44.3,43.1,43.58,247702,0
+YBTC.US,D,20251010,000000,43.9,44.06,41.66,41.82,424479,0
+YBTC.US,D,20251013,000000,41.91,42,41.14,41.87,290570,0
+YBTC.US,D,20251014,000000,40.3,41.0899,39.7278,40.72,272780,0
+YBTC.US,D,20251015,000000,40.3074,40.3074,39.4602,39.86,225479,0
+YBTC.US,D,20251016,000000,39.92,39.98,38.555,38.87,326107,0
+YBTC.US,D,20251017,000000,37.79,38.5,37.45,38.1,382855,0
+YBTC.US,D,20251020,000000,39.27,39.45,39,39,200408,0
+YBTC.US,D,20251021,000000,38.8,39.8264,38.737,39.57,168551,0
+YBTC.US,D,20251022,000000,38.4793,38.9076,38.2283,38.35,163053,0
+YBTC.US,D,20251023,000000,38.69,39.3653,38.57,39.16,160389,0
+YBTC.US,D,20251024,000000,39.5,39.5321,39.12,39.49,151137,0
+YBTC.US,D,20251027,000000,40.4301,40.67,40.385,40.5,203699,0
+YBTC.US,D,20251028,000000,40.66,40.8,40.27,40.31,153932,0
+YBTC.US,D,20251029,000000,40,40.1,38.9,39.1,150311,0
+YBTC.US,D,20251030,000000,38.5788,38.5788,37.78,37.885,222917,0
+YBTC.US,D,20251031,000000,39.02,39.4771,38.6496,39.1,190660,0
+YBTC.US,D,20251103,000000,38.51,38.62,37.62,38.135,241975,0
+YBTC.US,D,20251104,000000,37.315,37.4899,35.65,36.11,330036,0
+YBTC.US,D,20251105,000000,36.4822,37.0757,36.25,36.84,133785,0
+YBTC.US,D,20251106,000000,36.555,36.555,35.58,35.76,235119,0
+YBTC.US,D,20251107,000000,35.535,36.8725,35.25,36.8,181078,0
+YBTC.US,D,20251110,000000,36.7541,37.57,36.7541,37.47,150118,0
+YBTC.US,D,20251111,000000,37.1397,37.2,36.58,36.77,136756,0
+YBTC.US,D,20251112,000000,36.8,36.99,35.69,35.95,129595,0
+YBTC.US,D,20251113,000000,36.18,36.5,34.6,34.89,231344,0
+YBTC.US,D,20251114,000000,33.65,34.4,33.19,33.19,236557,0
+YBTC.US,D,20251117,000000,33.22,33.83,32.2801,32.62,263665,0
+YBTC.US,D,20251118,000000,32.52,33.25,32.28,33.21,204703,0
+YBTC.US,D,20251119,000000,32.105,32.4825,31.11,31.44,264302,0
+YBTC.US,D,20251120,000000,31.87,32.24,30.12,30.12,382271,0
+YBTC.US,D,20251121,000000,29.44,30.1,29.06,29.72,352209,0
+YBTC.US,D,20251124,000000,30.21,31.3,30.0982,31.3,91018,0
+YBTC.US,D,20251125,000000,30.76,31.0645,30.4,30.89,93327,0
+YBTC.US,D,20251126,000000,30.59,31.47,30.41,31.14,148211,0
+YBTC.US,D,20251128,000000,32.15,32.35,31.765,31.88,136399,0
+YBTC.US,D,20251201,000000,30.64,30.88,29.65,30.19,290010,0
+YBTC.US,D,20251202,000000,31.29,32.38,31.2016,32.042,209473,0
+YBTC.US,D,20251203,000000,32.225,32.57,32.11,32.52,110651,0
+YBTC.US,D,20251204,000000,32.4804,32.6,31.96,32.48,97787,0
+YBTC.US,D,20251205,000000,31.74,32.08,30.95,31.34,141305,0
+YBTC.US,D,20251208,000000,31.9133,32.025,31.45,31.64,131123,0
+YBTC.US,D,20251209,000000,31.66,32.62,31.64,32.61,158116,0
+YBTC.US,D,20251210,000000,31.96,32.5355,31.88,32.151,426559,0
+YBTC.US,D,20251211,000000,31.54,32.17,31.3,32.17,148505,0
+YBTC.US,D,20251212,000000,32.29,32.44,31.37,31.615,108479,0
+YBTC.US,D,20251215,000000,31.3712,31.5,29.9,30.38,247328,0
+YBTC.US,D,20251216,000000,30.52,30.9,30.5,30.76,166134,0
+YBTC.US,D,20251217,000000,30.6185,31.46,29.75,29.9,98885,0
+YBTC.US,D,20251218,000000,31,31.16,29.42,29.51,137920,0
+YBTC.US,D,20251219,000000,30.68,31.19,30.32,30.6601,134836,0
+YBTC.US,D,20251222,000000,31.235,31.4,30.6,30.6,182169,0
+YBTC.US,D,20251223,000000,30.55,30.7599,30.19,30.6,135218,0
+YBTC.US,D,20251224,000000,29.54,29.85,29.2501,29.59,128129,0
+YBTC.US,D,20251226,000000,30.103,30.18,29.34,29.7,213018,0
+YBTC.US,D,20251229,000000,29.66,29.84,29.5501,29.6,145556,0
+YBTC.US,D,20251230,000000,29.87,30.19,29.8,29.85,221728,0
+YBTC.US,D,20251231,000000,28.81,28.8109,28.265,28.45,190638,0
+YBTC.US,D,20260102,000000,28.845,29.36,28.76,29.34,251900,0
+YBTC.US,D,20260105,000000,29.77,30.04,29.737,29.98,207602,0
+YBTC.US,D,20260106,000000,30.06,30.06,29.59,29.85,184683,0
+YBTC.US,D,20260107,000000,29.675,29.692,29.34,29.427,132872,0
+YBTC.US,D,20260108,000000,28.9432,29.57,28.9432,29.4701,170033,0
+YBTC.US,D,20260109,000000,29.44,29.81,29.26,29.42,210751,0
+YBTC.US,D,20260112,000000,29.35,29.8999,29.3,29.675,146670,0
+YBTC.US,D,20260113,000000,29.76,30.32,29.76,30.3,162281,0
+YBTC.US,D,20260114,000000,30.165,30.3,30.16,30.2699,181182,0
+YBTC.US,D,20260115,000000,30.265,30.31,30.22,30.25,150744,0
+YBTC.US,D,20260116,000000,30.2508,30.36,30.25,30.3,105754,0
+YBTC.US,D,20260120,000000,28.951,29.08,28.41,28.41,278837,0
+YBTC.US,D,20260121,000000,28.12,28.61,27.585,28.31,313106,0
+YBTC.US,D,20260122,000000,28.36,28.44,27.98,28.34,135881,0
+YBTC.US,D,20260123,000000,28.36,28.8502,28,28.35,120895,0
+YBTC.US,D,20260126,000000,27.82,28.15,27.68,27.87,160607,0
+YBTC.US,D,20260127,000000,27.99,28.41,27.74,28.41,146463,0
+YBTC.US,D,20260128,000000,28.27,28.37,28,28.075,66370,0
+YBTC.US,D,20260129,000000,27.7,27.72,26.19,26.75,256598,0
+YBTC.US,D,20260130,000000,26.12,26.6426,25.8,26.4,195835,0
+YBTC.US,D,20260202,000000,24.7255,25.1523,24.605,24.85,337925,0
+YBTC.US,D,20260203,000000,24.74,24.85,23.16,24.27,295894,0
+YBTC.US,D,20260204,000000,23.61,23.76,22.65,23.11,245720,0
+YBTC.US,D,20260205,000000,21.95,22.22,19.54,19.8,632355,0
+YBTC.US,D,20260206,000000,21.04,22.45,21.01,22.18,206180,0
+YBTC.US,D,20260209,000000,21.7,22.3877,21.59,22.34,208478,0
+YBTC.US,D,20260210,000000,21.9,22.126,21.5,21.92,392750,0
+YBTC.US,D,20260211,000000,21.23,21.4,20.59,21.06,246835,0
+YBTC.US,D,20260212,000000,21.34,21.425,20.4,20.4,206053,0
+YBTC.US,D,20260213,000000,21.11,21.76,20.96,21.59,124256,0
+YBTC.US,D,20260217,000000,21.47,21.5,21,21.41,122241,0
+YBTC.US,D,20260218,000000,21.07,21.369,20.6,20.86,205997,0
diff --git a/daily/us/nyse etfs/2/ycl.us.txt b/daily/us/nyse etfs/2/ycl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37586b937d1dd175ba7fcaf2593c6a802781c064
--- /dev/null
+++ b/daily/us/nyse etfs/2/ycl.us.txt	
@@ -0,0 +1,4108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YCL.US,D,20081125,000000,103.92,103.92,103,103,400,0
+YCL.US,D,20081126,000000,104.48,105.36,103.12,103.2,5175,0
+YCL.US,D,20081128,000000,104.12,104.16,103.6,103.6,675,0
+YCL.US,D,20081201,000000,107,109.08,107,108.92,4108,0
+YCL.US,D,20081202,000000,109.16,109.28,107.4,108.12,6988,0
+YCL.US,D,20081203,000000,109.64,110,108.12,108.12,6758,0
+YCL.US,D,20081204,000000,109.92,111.28,109.56,111.08,3628,0
+YCL.US,D,20081205,000000,112,112,108.24,109.04,8074,0
+YCL.US,D,20081208,000000,109.32,109.52,108.16,108.72,1535,0
+YCL.US,D,20081209,000000,110.12,111.24,110.12,111.16,1013,0
+YCL.US,D,20081210,000000,110.84,110.84,109.28,109.96,4510,0
+YCL.US,D,20081211,000000,113.2,113.2,111.4,112.16,1625,0
+YCL.US,D,20081212,000000,116.08,116.08,113.04,114.2,1518,0
+YCL.US,D,20081215,000000,115.4,115.4,113.96,113.96,3112,0
+YCL.US,D,20081216,000000,116,120,116,119.92,9938,0
+YCL.US,D,20081217,000000,122.6,124.08,121.36,123.64,6469,0
+YCL.US,D,20081218,000000,121.12,121.12,116.12,118.36,2865,0
+YCL.US,D,20081219,000000,118.68,118.84,117,118.84,1151,0
+YCL.US,D,20081222,000000,116.88,117.2,115.68,116.04,3892,0
+YCL.US,D,20081223,000000,115.28,115.52,114,114.24,2392,0
+YCL.US,D,20081224,000000,115.2,115.2,114.68,114.68,298,0
+YCL.US,D,20081226,000000,114.44,114.92,114.4,114.4,650,0
+YCL.US,D,20081229,000000,116.8,117,115.2,115.52,1834,0
+YCL.US,D,20081230,000000,115.68,115.72,115.2,115.72,712,0
+YCL.US,D,20081231,000000,115.52,115.52,113.48,114.64,1048,0
+YCL.US,D,20090102,000000,114.48,114.48,109.96,110.64,3989,0
+YCL.US,D,20090105,000000,108.8,108.92,107.28,107.52,6010,0
+YCL.US,D,20090106,000000,104.88,106.8,104.68,106.48,1275,0
+YCL.US,D,20090107,000000,108,109.76,108,109.4,3367,0
+YCL.US,D,20090108,000000,112,113.16,112,112.52,928,0
+YCL.US,D,20090109,000000,113.44,115.28,113.32,115.28,2485,0
+YCL.US,D,20090112,000000,116.68,118.56,116.68,118.12,4971,0
+YCL.US,D,20090113,000000,117.4,118.28,115.92,118.04,12413,0
+YCL.US,D,20090114,000000,118.04,119.28,117.68,118.04,2601,0
+YCL.US,D,20090115,000000,117.72,118.28,116.48,116.48,1115,0
+YCL.US,D,20090116,000000,114.36,115.6,113.52,113.76,2089,0
+YCL.US,D,20090120,000000,115.2,116.84,115.2,116.68,5088,0
+YCL.US,D,20090121,000000,115.84,122.96,115.44,116.6,12593,0
+YCL.US,D,20090122,000000,120.84,120.84,117.28,118.56,4541,0
+YCL.US,D,20090123,000000,118.8,118.8,117.04,118.4,4324,0
+YCL.US,D,20090126,000000,118.36,118.4,116.64,118.32,4291,0
+YCL.US,D,20090127,000000,118.64,119.04,117.8,118.12,3245,0
+YCL.US,D,20090128,000000,116.64,116.64,114.68,114.68,2700,0
+YCL.US,D,20090129,000000,110.92,119.72,110.92,115.48,4893,0
+YCL.US,D,20090130,000000,116.12,116.12,115.36,115.68,6509,0
+YCL.US,D,20090202,000000,117.44,117.44,115.88,116.48,461,0
+YCL.US,D,20090203,000000,117.24,118.8,116.68,116.68,2313,0
+YCL.US,D,20090204,000000,117.08,117.08,116.04,116.64,746,0
+YCL.US,D,20090205,000000,115.56,115.56,110.72,112.32,6665,0
+YCL.US,D,20090206,000000,110.84,111.36,109.68,110.04,2005,0
+YCL.US,D,20090209,000000,110.76,111.84,110.76,111.84,2312,0
+YCL.US,D,20090210,000000,112.48,114.8,112.08,114.52,12873,0
+YCL.US,D,20090211,000000,114.4,114.52,113.84,114.52,2101,0
+YCL.US,D,20090212,000000,114.24,114.52,113.32,113.6,2563,0
+YCL.US,D,20090213,000000,111.16,111.16,110.08,110.36,2014,0
+YCL.US,D,20090217,000000,110.4,110.4,108.72,109,2000,0
+YCL.US,D,20090218,000000,107.12,107.12,105.64,106,836,0
+YCL.US,D,20090219,000000,104.68,105.2,104.32,104.88,3126,0
+YCL.US,D,20090220,000000,104.64,108.16,104.64,107.32,4279,0
+YCL.US,D,20090223,000000,103.28,104.68,103.28,103.92,3074,0
+YCL.US,D,20090224,000000,100.08,100.08,98.88,99.2,1838,0
+YCL.US,D,20090225,000000,98.56,99.12,97.16,97.48,2258,0
+YCL.US,D,20090226,000000,96.72,96.72,95.32,96,3670,0
+YCL.US,D,20090227,000000,97.68,97.8,96.72,97.72,2696,0
+YCL.US,D,20090302,000000,97.52,98.32,97.36,97.6,2241,0
+YCL.US,D,20090303,000000,96.48,96.48,95.56,95.96,2917,0
+YCL.US,D,20090304,000000,94.16,94.52,93.84,94.4,1800,0
+YCL.US,D,20090305,000000,95.52,97.2,95.52,96.84,631,0
+YCL.US,D,20090306,000000,97.24,97.24,96.4,96.4,3534,0
+YCL.US,D,20090309,000000,94.4,95.16,94.4,94.92,1019,0
+YCL.US,D,20090310,000000,95.72,96.4,95.2,95.56,1013,0
+YCL.US,D,20090311,000000,96.48,98.52,96.44,98.52,11048,0
+YCL.US,D,20090312,000000,97.84,97.84,95.88,97.2,2004,0
+YCL.US,D,20090313,000000,96.24,96.36,96.12,96.36,525,0
+YCL.US,D,20090316,000000,95.72,96.52,95.72,96.52,388,0
+YCL.US,D,20090317,000000,94.76,95.6,94.76,95.6,652,0
+YCL.US,D,20090318,000000,96.64,100.68,96.44,100.68,3063,0
+YCL.US,D,20090319,000000,103.84,105.32,103.2,104.08,3477,0
+YCL.US,D,20090320,000000,101.36,102.28,100.44,100.52,5821,0
+YCL.US,D,20090323,000000,98.92,98.92,98,98.32,1287,0
+YCL.US,D,20090324,000000,96.2,97.04,95.92,96.76,1738,0
+YCL.US,D,20090325,000000,97.24,98.28,97.24,98,601,0
+YCL.US,D,20090326,000000,95.8,95.8,94.92,95,433,0
+YCL.US,D,20090327,000000,96.4,96.96,96.4,96.96,50,0
+YCL.US,D,20090330,000000,98.56,98.6,97.48,98.28,1016,0
+YCL.US,D,20090331,000000,96,96,94.08,94.44,1762,0
+YCL.US,D,20090401,000000,94.68,95.36,94.64,95.12,450,0
+YCL.US,D,20090402,000000,94.68,94.68,93.24,93.84,888,0
+YCL.US,D,20090403,000000,92.68,93.12,92.04,92.16,999,0
+YCL.US,D,20090406,000000,91.4,91.48,90.64,91,258,0
+YCL.US,D,20090407,000000,92,92,92,92,120,0
+YCL.US,D,20090408,000000,92.32,93.44,92.32,93.44,675,0
+YCL.US,D,20090409,000000,92.24,92.32,91.8,91.8,1038,0
+YCL.US,D,20090413,000000,92.28,92.56,92.2,92.56,470,0
+YCL.US,D,20090414,000000,94.04,95,94.04,94.92,479,0
+YCL.US,D,20090415,000000,94,94.2,93.6,94.12,975,0
+YCL.US,D,20090416,000000,94.28,94.4,93.96,93.96,302,0
+YCL.US,D,20090417,000000,93.96,94.48,93.6,93.76,735,0
+YCL.US,D,20090420,000000,95.96,96.88,95.88,96.6,5735,0
+YCL.US,D,20090421,000000,96.76,96.76,94.68,94.68,2225,0
+YCL.US,D,20090422,000000,96.08,96.4,96.08,96.16,1146,0
+YCL.US,D,20090423,000000,95.88,96.56,95.84,96.32,738,0
+YCL.US,D,20090424,000000,97.8,98.4,97.44,97.92,1148,0
+YCL.US,D,20090427,000000,99.16,99.2,98.52,98.6,2032,0
+YCL.US,D,20090428,000000,99.84,99.84,99.28,99.64,4854,0
+YCL.US,D,20090429,000000,98.6,98.76,97,97.2,3337,0
+YCL.US,D,20090430,000000,95.56,95.88,94.32,95.12,5444,0
+YCL.US,D,20090501,000000,93.64,94.12,93.44,93.64,2524,0
+YCL.US,D,20090504,000000,93.28,94.56,93.28,94.56,2378,0
+YCL.US,D,20090505,000000,94.6,94.8,94.44,94.48,1384,0
+YCL.US,D,20090506,000000,94.52,95.56,94.52,95.56,2267,0
+YCL.US,D,20090507,000000,93.8,94.36,93.8,94.28,1640,0
+YCL.US,D,20090508,000000,94.48,95.48,94.44,95.32,2698,0
+YCL.US,D,20090511,000000,97.12,97.6,96.92,97.2,14811,0
+YCL.US,D,20090512,000000,98.68,99.92,98.56,99.28,4100,0
+YCL.US,D,20090513,000000,99.96,101.76,99.84,101.76,2592,0
+YCL.US,D,20090514,000000,101.12,101.24,100.6,100.76,4159,0
+YCL.US,D,20090515,000000,101,102.68,101,101.84,6903,0
+YCL.US,D,20090518,000000,100.92,100.92,99.28,99.4,10083,0
+YCL.US,D,20090519,000000,99.84,99.96,99.56,99.76,689,0
+YCL.US,D,20090520,000000,100.96,102.8,100.96,102.72,3691,0
+YCL.US,D,20090521,000000,103.08,104.32,102.2,103.64,6248,0
+YCL.US,D,20090522,000000,104.04,104.04,102.6,102.64,3539,0
+YCL.US,D,20090526,000000,102.76,102.76,102.12,102.24,3305,0
+YCL.US,D,20090527,000000,102.24,102.28,101.56,101.8,350,0
+YCL.US,D,20090528,000000,98.24,98.68,98,98.04,4406,0
+YCL.US,D,20090529,000000,100.4,101.88,100.36,101.4,1714,0
+YCL.US,D,20090601,000000,100.88,100.88,98.52,98.76,4398,0
+YCL.US,D,20090602,000000,100.4,100.96,100.32,100.96,728,0
+YCL.US,D,20090603,000000,100.04,100.28,100.04,100.12,125,0
+YCL.US,D,20090604,000000,99.12,99.36,98.4,98.44,3425,0
+YCL.US,D,20090605,000000,96,96.6,94.12,94.36,3389,0
+YCL.US,D,20090608,000000,94.88,95,94.64,94.96,940,0
+YCL.US,D,20090609,000000,96.32,97.2,96.32,96.96,1479,0
+YCL.US,D,20090610,000000,96.04,96.04,95.16,95.44,3644,0
+YCL.US,D,20090611,000000,95.48,97.12,95.48,96.72,2630,0
+YCL.US,D,20090612,000000,95.72,95.72,95.2,95.2,945,0
+YCL.US,D,20090615,000000,95.56,96.48,95.56,96.48,3861,0
+YCL.US,D,20090616,000000,105.52,105.52,98.08,98.76,5862,0
+YCL.US,D,20090617,000000,100,100.56,100,100.56,1136,0
+YCL.US,D,20090618,000000,99.76,100.28,98.44,98.68,9434,0
+YCL.US,D,20090619,000000,98.24,99.8,98.24,99.52,9980,0
+YCL.US,D,20090622,000000,100.2,100.4,99.56,99.84,6732,0
+YCL.US,D,20090623,000000,100.56,101.8,100.56,101.4,15682,0
+YCL.US,D,20090624,000000,100.92,101.08,97.16,100.68,3309,0
+YCL.US,D,20090625,000000,99.44,100.24,98.96,99.76,5300,0
+YCL.US,D,20090626,000000,100.84,101.24,100.84,101.24,6314,0
+YCL.US,D,20090629,000000,100.84,100.84,99.32,99.6,4153,0
+YCL.US,D,20090630,000000,98.84,98.92,98.72,98.8,1943,0
+YCL.US,D,20090701,000000,98,98.64,98,98.28,100,0
+YCL.US,D,20090702,000000,99.32,99.8,99.12,99.8,3454,0
+YCL.US,D,20090706,000000,101.96,102.16,100.8,100.8,775,0
+YCL.US,D,20090707,000000,101.16,102.2,101.12,101.88,4348,0
+YCL.US,D,20090708,000000,103.04,108.2,103.04,106.56,8547,0
+YCL.US,D,20090709,000000,106.12,106.56,106.08,106.2,2194,0
+YCL.US,D,20090710,000000,107.2,108.2,106.96,107.2,4515,0
+YCL.US,D,20090713,000000,112.36,112.36,106,106.28,3403,0
+YCL.US,D,20090714,000000,105.92,106.24,105.2,105.24,2027,0
+YCL.US,D,20090715,000000,104.6,104.72,102.68,103.08,1098,0
+YCL.US,D,20090716,000000,104.84,104.88,104.08,104.08,720,0
+YCL.US,D,20090717,000000,103.44,103.76,103,103.04,1181,0
+YCL.US,D,20090720,000000,102.64,103.36,102.36,103.28,2127,0
+YCL.US,D,20090721,000000,103.24,103.8,103.24,103.8,257,0
+YCL.US,D,20090722,000000,105.28,105.28,104.32,104.32,203,0
+YCL.US,D,20090723,000000,102.72,102.76,101,101.48,3524,0
+YCL.US,D,20090724,000000,101.4,102.24,101.4,102,2573,0
+YCL.US,D,20090727,000000,101,101.2,100.64,100.96,950,0
+YCL.US,D,20090728,000000,102.36,103.4,101.92,102.32,475,0
+YCL.US,D,20090729,000000,101.52,101.76,101.12,101.76,242,0
+YCL.US,D,20090730,000000,100.08,100.56,99.96,100.56,2307,0
+YCL.US,D,20090731,000000,102.12,102.16,101.96,102.16,200,0
+YCL.US,D,20090803,000000,101.6,101.6,100.44,100.44,702,0
+YCL.US,D,20090804,000000,101.72,102.08,100.4,100.72,1574,0
+YCL.US,D,20090805,000000,100.48,101.8,100.48,101.44,1186,0
+YCL.US,D,20090806,000000,100.16,100.2,100.16,100.2,355,0
+YCL.US,D,20090807,000000,97.8,97.8,95.64,96.28,2886,0
+YCL.US,D,20090810,000000,96.68,97.24,96.24,97,1571,0
+YCL.US,D,20090811,000000,98.32,99.4,98.32,99.28,983,0
+YCL.US,D,20090812,000000,99.08,99.36,94.04,98.96,2124,0
+YCL.US,D,20090813,000000,100.44,100.96,100.4,100.64,4858,0
+YCL.US,D,20090814,000000,101.48,102.36,101.48,101.52,1875,0
+YCL.US,D,20090817,000000,102.64,103,102.4,102.56,4139,0
+YCL.US,D,20090818,000000,101.96,102.08,101.68,101.8,3077,0
+YCL.US,D,20090819,000000,103.44,104,103.08,103.76,5469,0
+YCL.US,D,20090820,000000,103.44,103.44,102.8,102.92,5263,0
+YCL.US,D,20090821,000000,104.48,104.48,102.12,102.84,773,0
+YCL.US,D,20090824,000000,101.52,102.36,101.52,102.36,514,0
+YCL.US,D,20090825,000000,102.44,103.32,102.24,103.12,1094,0
+YCL.US,D,20090826,000000,102.32,103.12,102.24,103.12,2111,0
+YCL.US,D,20090827,000000,103.8,104.68,103.76,104.4,4533,0
+YCL.US,D,20090828,000000,104.4,104.6,104.4,104.4,3668,0
+YCL.US,D,20090831,000000,106.32,106.36,105.44,105.48,871,0
+YCL.US,D,20090901,000000,105.44,105.68,105.04,105.68,1392,0
+YCL.US,D,20090902,000000,107.04,107.6,106.88,107.48,3131,0
+YCL.US,D,20090903,000000,106.6,106.72,106.2,106.32,3475,0
+YCL.US,D,20090904,000000,105.84,105.92,105.6,105.64,836,0
+YCL.US,D,20090908,000000,106.64,107.6,106.64,107.24,4274,0
+YCL.US,D,20090909,000000,107.6,108.76,107.48,107.8,2923,0
+YCL.US,D,20090910,000000,108.24,108.72,108.04,108.56,1484,0
+YCL.US,D,20090911,000000,111,112,111,111.04,1800,0
+YCL.US,D,20090914,000000,110.48,110.88,110.48,110.6,451,0
+YCL.US,D,20090915,000000,109.68,110.56,109.68,110.36,1761,0
+YCL.US,D,20090916,000000,111.36,111.36,109,110.56,15322,0
+YCL.US,D,20090917,000000,109.2,109.96,109.2,109.88,1700,0
+YCL.US,D,20090918,000000,109.6,109.6,108.8,109.32,678,0
+YCL.US,D,20090921,000000,106.72,107.72,106.68,107.72,1789,0
+YCL.US,D,20090922,000000,109.84,109.84,109.52,109.6,4900,0
+YCL.US,D,20090923,000000,109.2,110.08,109.08,109.48,200,0
+YCL.US,D,20090924,000000,110.52,110.52,109.2,109.76,2750,0
+YCL.US,D,20090925,000000,111.72,113.6,111.52,112.68,3689,0
+YCL.US,D,20090928,000000,114.08,114.48,113.16,113.6,1926,0
+YCL.US,D,20090929,000000,111.92,112.2,111.8,112.08,746,0
+YCL.US,D,20090930,000000,112.8,113.92,112.8,112.92,3751,0
+YCL.US,D,20091001,000000,113.24,113.24,113.24,113.24,67,0
+YCL.US,D,20091002,000000,114.8,114.8,113.12,113.4,1572,0
+YCL.US,D,20091005,000000,112.96,113.8,110.04,113.52,1623,0
+YCL.US,D,20091006,000000,115.44,115.8,115.24,115.24,713,0
+YCL.US,D,20091007,000000,114.72,114.72,114.44,114.64,176,0
+YCL.US,D,20091008,000000,116.28,116.8,116.28,116.56,5924,0
+YCL.US,D,20091009,000000,114.16,114.16,113,113.32,5997,0
+YCL.US,D,20091012,000000,113.16,113.6,112.96,113.12,3150,0
+YCL.US,D,20091013,000000,113.12,113.8,113.12,113.44,800,0
+YCL.US,D,20091014,000000,114.8,114.84,114,114.04,1344,0
+YCL.US,D,20091015,000000,111.2,112.04,110.52,111.36,4197,0
+YCL.US,D,20091016,000000,110,110.6,109.88,110.6,1721,0
+YCL.US,D,20091019,000000,110.68,111.28,110.68,111.24,1164,0
+YCL.US,D,20091020,000000,111.48,111.48,110.32,110.84,794,0
+YCL.US,D,20091021,000000,109.96,110.16,109.32,110.08,581,0
+YCL.US,D,20091022,000000,108.6,109.44,108.6,109.44,1200,0
+YCL.US,D,20091023,000000,108.12,108.12,106.64,107.56,5796,0
+YCL.US,D,20091026,000000,107.44,107.76,106.96,106.96,4313,0
+YCL.US,D,20091027,000000,106.68,107.72,106.68,107.6,750,0
+YCL.US,D,20091028,000000,109.6,110.52,109.6,110.28,718,0
+YCL.US,D,20091029,000000,109.76,109.76,108.84,108.88,369,0
+YCL.US,D,20091030,000000,109.76,112.44,109.68,112.04,1767,0
+YCL.US,D,20091102,000000,112.04,112.04,110.76,111.56,625,0
+YCL.US,D,20091103,000000,111.6,111.6,111.24,111.36,2325,0
+YCL.US,D,20091104,000000,110.4,111,110.32,111,344,0
+YCL.US,D,20091105,000000,110.84,110.84,110.76,110.76,53,0
+YCL.US,D,20091106,000000,112.64,112.84,112.16,112.16,748,0
+YCL.US,D,20091109,000000,112.68,112.8,112.56,112.56,600,0
+YCL.US,D,20091110,000000,113.04,114.44,112.8,113.2,3362,0
+YCL.US,D,20091111,000000,112.48,112.48,112.44,112.44,50,0
+YCL.US,D,20091112,000000,111.2,111.36,111.2,111.32,150,0
+YCL.US,D,20091113,000000,113.08,113.68,113,113,205,0
+YCL.US,D,20091116,000000,113.6,115.04,113.24,114.32,2460,0
+YCL.US,D,20091117,000000,114.24,114.24,113.76,113.84,425,0
+YCL.US,D,20091118,000000,113.92,114.04,113.92,114.04,56,0
+YCL.US,D,20091119,000000,114.96,114.96,114.96,114.96,50,0
+YCL.US,D,20091120,000000,114.48,114.68,114.48,114.6,275,0
+YCL.US,D,20091123,000000,115.04,115.04,114.64,114.96,200,0
+YCL.US,D,20091124,000000,116.08,116.16,115.8,116.16,286,0
+YCL.US,D,20091125,000000,118.8,119.36,118.28,119.36,961,0
+YCL.US,D,20091127,000000,135.76,135.76,120,120.64,6476,0
+YCL.US,D,20091130,000000,121.68,122.8,121,122.68,313,0
+YCL.US,D,20091201,000000,120.84,121.12,120.68,120.8,1695,0
+YCL.US,D,20091202,000000,119.44,119.56,118.8,118.8,761,0
+YCL.US,D,20091203,000000,116.48,117,116.16,117,555,0
+YCL.US,D,20091204,000000,112.96,112.96,110.8,110.8,619,0
+YCL.US,D,20091207,000000,112.64,113.68,112.2,113.08,1201,0
+YCL.US,D,20091208,000000,116.68,116.68,116,116,440,0
+YCL.US,D,20091209,000000,117.88,118.04,117.64,117.8,400,0
+YCL.US,D,20091210,000000,116.64,116.64,116.12,116.6,175,0
+YCL.US,D,20091211,000000,113.32,114.68,112.72,114.68,540,0
+YCL.US,D,20091214,000000,115.72,116.04,115.24,115.24,494,0
+YCL.US,D,20091215,000000,113.48,113.48,112.24,112.88,225,0
+YCL.US,D,20091216,000000,112.92,113,112.92,113,75,0
+YCL.US,D,20091217,000000,111.84,112.12,111.28,112.12,411,0
+YCL.US,D,20091218,000000,110,111,109.76,111,509,0
+YCL.US,D,20091221,000000,110.08,110.08,108.84,109.28,5726,0
+YCL.US,D,20091222,000000,108.52,108.52,107.36,107.64,3718,0
+YCL.US,D,20091223,000000,108,108.08,108,108.08,250,0
+YCL.US,D,20091224,000000,108,108.16,107.64,108.16,675,0
+YCL.US,D,20091228,000000,107.76,109.12,107.76,108.32,1265,0
+YCL.US,D,20091229,000000,107.04,107.28,107.04,107.28,128,0
+YCL.US,D,20091230,000000,106.48,106.48,105.64,106.32,382,0
+YCL.US,D,20100104,000000,106,106,105.56,105.56,140,0
+YCL.US,D,20100105,000000,107.72,108.32,107.6,107.88,2593,0
+YCL.US,D,20100106,000000,106.08,106.36,105.8,106.24,3338,0
+YCL.US,D,20100107,000000,104.84,104.84,103.88,104.08,4468,0
+YCL.US,D,20100108,000000,105.6,105.64,104.88,105.52,531,0
+YCL.US,D,20100111,000000,106.8,107.16,106.72,106.72,250,0
+YCL.US,D,20100112,000000,108.8,109.72,108.8,109.44,1152,0
+YCL.US,D,20100113,000000,108.24,108.76,108.12,108.16,3200,0
+YCL.US,D,20100114,000000,108.4,109.44,108.4,108.96,2326,0
+YCL.US,D,20100115,000000,109.48,109.88,109.44,109.6,1375,0
+YCL.US,D,20100119,000000,109.16,109.16,108.88,109.12,100,0
+YCL.US,D,20100120,000000,108.76,108.8,108.68,108.68,125,0
+YCL.US,D,20100121,000000,107.28,110.96,107.28,110.56,701,0
+YCL.US,D,20100122,000000,111.56,111.96,111.56,111.96,225,0
+YCL.US,D,20100125,000000,111.48,111.48,111.16,111.24,283,0
+YCL.US,D,20100126,000000,112.48,113.12,112.48,112.52,911,0
+YCL.US,D,20100127,000000,113.32,113.44,113.04,113.04,139,0
+YCL.US,D,20100128,000000,111.4,112.12,111.12,112.12,1035,0
+YCL.US,D,20100129,000000,109.84,111.16,108.72,110.92,2431,0
+YCL.US,D,20100201,000000,110.84,111.24,109.8,109.8,1497,0
+YCL.US,D,20100202,000000,110.6,110.68,110.6,110.68,300,0
+YCL.US,D,20100203,000000,109.6,109.6,109.24,109.24,930,0
+YCL.US,D,20100204,000000,110.08,115.2,110.08,114.12,945,0
+YCL.US,D,20100205,000000,113,114.12,113,113.48,1045,0
+YCL.US,D,20100208,000000,113.44,113.44,113.16,113.2,1466,0
+YCL.US,D,20100209,000000,112.6,112.8,112.6,112.64,1828,0
+YCL.US,D,20100210,000000,112.36,112.36,111.52,111.52,6200,0
+YCL.US,D,20100211,000000,112.2,112.32,111.96,111.96,450,0
+YCL.US,D,20100212,000000,111.92,111.92,111.6,111.64,150,0
+YCL.US,D,20100216,000000,111.12,111.12,110.6,110.6,2300,0
+YCL.US,D,20100217,000000,108.88,109.32,108.48,108.48,300,0
+YCL.US,D,20100218,000000,109.72,110,107.96,108.56,488,0
+YCL.US,D,20100219,000000,107.48,107.48,106.68,107.28,1088,0
+YCL.US,D,20100222,000000,108.36,109,108.36,108.6,259,0
+YCL.US,D,20100223,000000,109.44,111.6,109.44,110.92,1063,0
+YCL.US,D,20100224,000000,111.2,111.32,111.2,111.32,185,0
+YCL.US,D,20100225,000000,114.12,114.64,113.8,114,760,0
+YCL.US,D,20100226,000000,113.92,114.24,113.92,114.24,375,0
+YCL.US,D,20100301,000000,113.56,113.56,112.8,113.56,167,0
+YCL.US,D,20100302,000000,113.92,114.56,113.72,114.56,1340,0
+YCL.US,D,20100303,000000,115.04,115.84,114.8,115.6,1175,0
+YCL.US,D,20100304,000000,113.76,113.96,113.72,113.72,1025,0
+YCL.US,D,20100305,000000,111.2,111.2,110.32,110.48,765,0
+YCL.US,D,20100308,000000,110.52,110.92,110.52,110.88,346,0
+YCL.US,D,20100309,000000,112.08,112.08,111.48,111.68,1211,0
+YCL.US,D,20100310,000000,109.68,110.24,109.52,110.24,313,0
+YCL.US,D,20100311,000000,110.24,110.28,110.24,110.28,1325,0
+YCL.US,D,20100312,000000,109.36,110.64,109.36,110.16,4489,0
+YCL.US,D,20100315,000000,109.64,110.2,109.56,110.04,1750,0
+YCL.US,D,20100316,000000,110.32,110.8,110.24,110.8,544,0
+YCL.US,D,20100318,000000,110.88,110.92,110.8,110.8,250,0
+YCL.US,D,20100319,000000,110,110.28,110,110.28,2525,0
+YCL.US,D,20100322,000000,110.92,110.92,110.92,110.92,25,0
+YCL.US,D,20100323,000000,110.36,110.8,110.24,110.48,1137,0
+YCL.US,D,20100324,000000,106.6,107.32,106.24,106.28,2655,0
+YCL.US,D,20100325,000000,105.04,105.44,104.76,105,910,0
+YCL.US,D,20100326,000000,105,105.4,105,105.28,1300,0
+YCL.US,D,20100329,000000,105.2,105.44,105.12,105.44,225,0
+YCL.US,D,20100330,000000,104.88,105.56,104.36,104.68,1017,0
+YCL.US,D,20100331,000000,104.28,104.28,103.16,103.24,3393,0
+YCL.US,D,20100401,000000,102.64,102.64,101.96,102.44,3399,0
+YCL.US,D,20100405,000000,101.36,101.76,101,101.4,1329,0
+YCL.US,D,20100406,000000,102.32,102.48,102.32,102.48,100,0
+YCL.US,D,20100407,000000,102.6,103.84,102.44,103.68,3577,0
+YCL.US,D,20100408,000000,103.4,103.4,103.4,103.4,25,0
+YCL.US,D,20100409,000000,102.8,103.72,102.8,103.72,564,0
+YCL.US,D,20100412,000000,103.6,103.6,103.6,103.6,50,0
+YCL.US,D,20100413,000000,104.88,104.92,103.4,103.88,541,0
+YCL.US,D,20100414,000000,102.96,104.2,102.96,103.68,605,0
+YCL.US,D,20100415,000000,103.2,104.28,103.2,104,125,0
+YCL.US,D,20100416,000000,104.96,106.6,104.96,106.12,2777,0
+YCL.US,D,20100419,000000,105.56,105.6,105.36,105.6,1588,0
+YCL.US,D,20100420,000000,104,104,103.32,103.96,1177,0
+YCL.US,D,20100421,000000,103.52,104.08,103.52,103.64,500,0
+YCL.US,D,20100422,000000,104.4,104.4,102.92,102.92,250,0
+YCL.US,D,20100423,000000,101.8,102.12,101.32,101.92,4600,0
+YCL.US,D,20100426,000000,101.76,101.92,101.56,101.92,1080,0
+YCL.US,D,20100427,000000,103,104.12,103,103.72,1803,0
+YCL.US,D,20100428,000000,101.92,102.04,100.8,101.72,1788,0
+YCL.US,D,20100429,000000,101.36,101.68,101.28,101.64,839,0
+YCL.US,D,20100430,000000,101.96,102.08,101.88,101.88,350,0
+YCL.US,D,20100503,000000,100.84,100.84,100.4,100.68,585,0
+YCL.US,D,20100504,000000,101.04,101.04,100.8,100.8,348,0
+YCL.US,D,20100505,000000,101.72,102.84,101.08,102.44,2668,0
+YCL.US,D,20100506,000000,102.8,120.24,102.8,110.8,9488,0
+YCL.US,D,20100507,000000,106.72,108.84,105.88,107.32,2698,0
+YCL.US,D,20100510,000000,103.52,103.6,102.84,103.36,4501,0
+YCL.US,D,20100511,000000,104.6,104.6,104.16,104.16,425,0
+YCL.US,D,20100512,000000,103.48,103.48,103.48,103.48,125,0
+YCL.US,D,20100513,000000,104.32,104.68,104.24,104.36,275,0
+YCL.US,D,20100514,000000,104.96,106.36,104.88,105.28,5230,0
+YCL.US,D,20100517,000000,105.64,105.88,104.8,104.92,963,0
+YCL.US,D,20100518,000000,105.12,105.12,105.04,105.04,400,0
+YCL.US,D,20100519,000000,106.76,108.28,106.36,106.92,1359,0
+YCL.US,D,20100520,000000,109.92,112.56,109.6,111.48,8381,0
+YCL.US,D,20100521,000000,112.64,112.64,109.64,110.76,5559,0
+YCL.US,D,20100524,000000,110.08,110.08,109.36,109.8,715,0
+YCL.US,D,20100525,000000,111.28,111.56,110.16,110.36,1723,0
+YCL.US,D,20100526,000000,110.2,110.76,108.4,110.76,1570,0
+YCL.US,D,20100527,000000,109.48,109.48,108.52,108.52,610,0
+YCL.US,D,20100528,000000,108.16,108.72,107.92,108.6,345,0
+YCL.US,D,20100601,000000,107.92,108.24,107.36,108,4225,0
+YCL.US,D,20100602,000000,105.76,105.8,105.28,105.68,1703,0
+YCL.US,D,20100603,000000,104.88,104.88,104,104.36,3365,0
+YCL.US,D,20100604,000000,105.6,106.72,105.48,106.44,655,0
+YCL.US,D,20100607,000000,106,106.76,105.8,106.76,150,0
+YCL.US,D,20100608,000000,107.4,108,107.08,107.08,765,0
+YCL.US,D,20100609,000000,106.88,107.96,106.84,107.8,393,0
+YCL.US,D,20100610,000000,107.36,107.56,107.36,107.56,135,0
+YCL.US,D,20100611,000000,107.32,107.32,106.6,106.6,187,0
+YCL.US,D,20100614,000000,105.88,106.92,105.88,106.92,215,0
+YCL.US,D,20100615,000000,107.76,107.76,107.04,107.04,290,0
+YCL.US,D,20100616,000000,107.44,107.44,107.28,107.28,125,0
+YCL.US,D,20100617,000000,108.48,109.2,108,108,1800,0
+YCL.US,D,20100618,000000,108.56,108.8,108.48,108.8,97,0
+YCL.US,D,20100621,000000,107.48,108.44,107.2,108.16,2226,0
+YCL.US,D,20100622,000000,109.12,109.52,109.08,109.52,6085,0
+YCL.US,D,20100623,000000,110.56,110.64,110.56,110.64,50,0
+YCL.US,D,20100624,000000,111.64,111.64,111.64,111.64,75,0
+YCL.US,D,20100625,000000,112.08,112.24,111.92,112.16,229,0
+YCL.US,D,20100628,000000,112.68,112.72,112.08,112.08,1888,0
+YCL.US,D,20100629,000000,114,114.64,114,114,2320,0
+YCL.US,D,20100630,000000,114.12,114.6,113.76,114.6,1468,0
+YCL.US,D,20100701,000000,116.72,117.16,116.48,116.48,614,0
+YCL.US,D,20100702,000000,116,116.24,116,116.12,888,0
+YCL.US,D,20100706,000000,115.68,117.16,115.68,116.68,450,0
+YCL.US,D,20100707,000000,117.4,117.68,116.2,116.2,1975,0
+YCL.US,D,20100708,000000,114.2,114.6,114.16,114.56,419,0
+YCL.US,D,20100709,000000,114.16,114.36,113.88,113.88,6257,0
+YCL.US,D,20100712,000000,113.64,114.24,113.64,113.96,972,0
+YCL.US,D,20100713,000000,114.56,114.56,114.12,114.12,888,0
+YCL.US,D,20100714,000000,113.64,114.56,113.64,114.56,202,0
+YCL.US,D,20100715,000000,116.92,116.92,116.52,116.64,150,0
+YCL.US,D,20100716,000000,119.2,119.88,118.84,119,1891,0
+YCL.US,D,20100719,000000,117.96,118.6,117.96,118.6,1125,0
+YCL.US,D,20100720,000000,118.12,118.12,117.04,117.04,9250,0
+YCL.US,D,20100722,000000,118,118.36,117.72,118.32,11065,0
+YCL.US,D,20100723,000000,117.4,117.4,116.96,117,421,0
+YCL.US,D,20100726,000000,117.4,118.44,117.4,118.16,1463,0
+YCL.US,D,20100727,000000,115.52,115.52,115.52,115.52,225,0
+YCL.US,D,20100728,000000,116.56,116.88,116.56,116.88,740,0
+YCL.US,D,20100729,000000,117.8,118.72,117.8,118.2,1400,0
+YCL.US,D,20100730,000000,120.04,120.04,119.4,119.44,450,0
+YCL.US,D,20100802,000000,119.04,119.52,119.04,119.52,8550,0
+YCL.US,D,20100803,000000,120.56,121.36,120.56,121,329,0
+YCL.US,D,20100804,000000,121.16,121.16,119.76,119.92,110,0
+YCL.US,D,20100805,000000,121.04,121.52,121,121.28,1454,0
+YCL.US,D,20100806,000000,123.24,123.24,122.24,122.24,630,0
+YCL.US,D,20100809,000000,121.24,121.4,120.88,121.04,3800,0
+YCL.US,D,20100810,000000,120.12,122.68,120.12,122.36,4928,0
+YCL.US,D,20100811,000000,123.96,123.96,122.16,122.84,481,0
+YCL.US,D,20100812,000000,122.24,122.24,120.76,120.96,848,0
+YCL.US,D,20100813,000000,120.96,120.96,119.92,119.92,3081,0
+YCL.US,D,20100816,000000,122.28,122.64,122.2,122.36,604,0
+YCL.US,D,20100817,000000,121.68,122.16,121.68,122.16,275,0
+YCL.US,D,20100818,000000,122.48,122.48,121.88,121.88,3415,0
+YCL.US,D,20100819,000000,122.76,122.76,122.28,122.6,5874,0
+YCL.US,D,20100820,000000,121,121.6,121,121.6,125,0
+YCL.US,D,20100823,000000,123.08,123.08,122.68,122.68,205,0
+YCL.US,D,20100824,000000,126.56,126.56,123.84,125.8,1650,0
+YCL.US,D,20100825,000000,125.52,126,123.92,123.96,894,0
+YCL.US,D,20100826,000000,124.96,125.24,124.44,125.24,350,0
+YCL.US,D,20100827,000000,123.48,123.84,122.08,122.08,3376,0
+YCL.US,D,20100830,000000,124.2,124.76,124.2,124.76,1325,0
+YCL.US,D,20100831,000000,125.4,126.32,124.6,126.32,2120,0
+YCL.US,D,20100901,000000,126,126,124.28,124.88,1379,0
+YCL.US,D,20100902,000000,125.44,125.64,125.28,125.64,870,0
+YCL.US,D,20100903,000000,123.32,125.28,123.32,125.12,1280,0
+YCL.US,D,20100907,000000,127.36,127.4,126.72,127.2,849,0
+YCL.US,D,20100908,000000,126.52,126.56,126.32,126.56,1501,0
+YCL.US,D,20100909,000000,127.08,127.08,126.52,126.52,225,0
+YCL.US,D,20100910,000000,125.52,125.84,125.2,125.72,712,0
+YCL.US,D,20100913,000000,126.16,127.28,126.16,127.28,300,0
+YCL.US,D,20100914,000000,128.32,129.2,128.32,128.96,300,0
+YCL.US,D,20100915,000000,121.4,121.52,121.2,121.28,9490,0
+YCL.US,D,20100916,000000,120.92,121.12,120.68,120.84,1095,0
+YCL.US,D,20100917,000000,121.04,121.04,120.76,120.76,1163,0
+YCL.US,D,20100920,000000,121.16,121.16,120.8,120.96,9294,0
+YCL.US,D,20100921,000000,121.92,123.08,121.84,122.64,4780,0
+YCL.US,D,20100922,000000,124.68,124.84,124.36,124.36,390,0
+YCL.US,D,20100923,000000,124.72,125.08,124.72,125.08,3875,0
+YCL.US,D,20100924,000000,125.36,125.36,125.08,125.28,3575,0
+YCL.US,D,20100927,000000,125.04,125.56,125.04,125.44,1675,0
+YCL.US,D,20100928,000000,125.52,126.84,125.52,126.24,1063,0
+YCL.US,D,20100929,000000,126.52,127.12,126.52,127.12,338,0
+YCL.US,D,20100930,000000,127.84,127.84,127.44,127.72,1219,0
+YCL.US,D,20101001,000000,127.8,128.2,127.8,127.96,760,0
+YCL.US,D,20101004,000000,127.8,128.04,127.8,128.04,314,0
+YCL.US,D,20101005,000000,128,128.6,127.92,128.32,4286,0
+YCL.US,D,20101006,000000,129.32,129.44,128.92,129.2,622,0
+YCL.US,D,20101007,000000,130.56,131.16,130.56,130.92,455,0
+YCL.US,D,20101008,000000,132,132,131.88,131.88,325,0
+YCL.US,D,20101011,000000,132.04,132.04,131.72,131.76,321,0
+YCL.US,D,20101012,000000,132.76,132.76,132.4,132.6,400,0
+YCL.US,D,20101013,000000,132.8,132.96,132.2,132.96,1506,0
+YCL.US,D,20101014,000000,133.6,133.8,133.52,133.72,2025,0
+YCL.US,D,20101015,000000,133.92,133.92,133.84,133.84,675,0
+YCL.US,D,20101018,000000,134.6,134.84,134.52,134.84,567,0
+YCL.US,D,20101019,000000,132.6,133.76,132.6,133.76,1059,0
+YCL.US,D,20101020,000000,134.64,134.72,134.64,134.72,300,0
+YCL.US,D,20101021,000000,134.76,134.76,134.36,134.56,513,0
+YCL.US,D,20101022,000000,133.6,134.16,133.6,134.16,438,0
+YCL.US,D,20101025,000000,136.76,136.88,135.84,135.84,209,0
+YCL.US,D,20101026,000000,134.12,134.48,133.76,133.76,295,0
+YCL.US,D,20101027,000000,133.16,133.16,132.88,132.88,101,0
+YCL.US,D,20101028,000000,134.92,135.04,134.92,135.04,73,0
+YCL.US,D,20101029,000000,136.08,136.88,136.08,136.88,200,0
+YCL.US,D,20101101,000000,137.12,137.12,136.36,136.36,589,0
+YCL.US,D,20101102,000000,136.12,136.2,135.8,135.8,363,0
+YCL.US,D,20101103,000000,134.04,134.84,133.52,134.84,418,0
+YCL.US,D,20101104,000000,136.24,136.4,136.24,136.24,186,0
+YCL.US,D,20101105,000000,134.88,134.88,133.88,133.92,7628,0
+YCL.US,D,20101108,000000,134.48,134.72,134.36,134.68,4391,0
+YCL.US,D,20101109,000000,136.56,136.56,132.04,132.48,1418,0
+YCL.US,D,20101110,000000,130.76,131.08,129.48,131.08,1914,0
+YCL.US,D,20101111,000000,130.48,130.56,130.48,130.48,300,0
+YCL.US,D,20101112,000000,130.72,131.04,130.72,130.92,450,0
+YCL.US,D,20101115,000000,129.68,129.68,129,129.12,989,0
+YCL.US,D,20101116,000000,127.2,127.84,127,127.68,936,0
+YCL.US,D,20101117,000000,127.72,127.88,127.72,127.84,150,0
+YCL.US,D,20101118,000000,127.8,127.8,126.68,126.68,703,0
+YCL.US,D,20101119,000000,127.44,127.44,127.4,127.4,750,0
+YCL.US,D,20101122,000000,127.28,127.76,127.08,127.76,375,0
+YCL.US,D,20101123,000000,129.28,129.28,128.08,128.16,1342,0
+YCL.US,D,20101124,000000,127.84,127.84,126.8,126.8,525,0
+YCL.US,D,20101126,000000,125.8,125.96,125.24,125.24,581,0
+YCL.US,D,20101129,000000,124.72,124.92,124.72,124.84,5825,0
+YCL.US,D,20101130,000000,126.88,126.92,126.68,126.92,9129,0
+YCL.US,D,20101201,000000,124.64,125.04,124.64,125.04,9125,0
+YCL.US,D,20101202,000000,124.96,126.8,124.96,126.04,5429,0
+YCL.US,D,20101203,000000,129.16,129.56,128.92,129.32,3342,0
+YCL.US,D,20101206,000000,129.08,129.8,129.08,129.76,2813,0
+YCL.US,D,20101207,000000,127.88,127.88,127.88,127.88,75,0
+YCL.US,D,20101208,000000,125.24,125.24,124.72,125.12,3156,0
+YCL.US,D,20101209,000000,125.76,126.44,125.76,126.36,2775,0
+YCL.US,D,20101210,000000,125.48,125.72,125.48,125.72,183,0
+YCL.US,D,20101213,000000,126.36,127.2,126,127.2,240,0
+YCL.US,D,20101215,000000,125.92,125.92,124,124.8,1900,0
+YCL.US,D,20101216,000000,124.6,125.2,124.48,125.2,2563,0
+YCL.US,D,20101217,000000,124.88,125.48,124.84,125.48,9053,0
+YCL.US,D,20101220,000000,126.2,126.2,126.2,126.2,125,0
+YCL.US,D,20101221,000000,126.12,126.12,126.12,126.12,125,0
+YCL.US,D,20101222,000000,126.72,126.84,126.68,126.84,3775,0
+YCL.US,D,20101223,000000,128.24,128.68,128.24,128.68,113,0
+YCL.US,D,20101227,000000,128.72,129,128.72,129,150,0
+YCL.US,D,20101228,000000,131.2,131.28,130.16,130.28,650,0
+YCL.US,D,20101229,000000,131.44,132.8,131.44,132.76,100,0
+YCL.US,D,20101230,000000,133,133.04,132.16,132.88,588,0
+YCL.US,D,20101231,000000,133.48,134.32,133.12,133.12,829,0
+YCL.US,D,20110103,000000,132.52,132.68,132.52,132.68,101,0
+YCL.US,D,20110104,000000,130.8,130.96,130.8,130.96,100,0
+YCL.US,D,20110105,000000,127.76,128.08,127.2,127.32,12586,0
+YCL.US,D,20110106,000000,128.08,128.08,127.32,127.32,267,0
+YCL.US,D,20110107,000000,127.4,128.52,127.4,128.04,300,0
+YCL.US,D,20110110,000000,128.28,129.08,128.16,129.08,813,0
+YCL.US,D,20110111,000000,127.88,127.88,127.16,127.32,409,0
+YCL.US,D,20110112,000000,128.64,128.64,128.64,128.64,100,0
+YCL.US,D,20110113,000000,129.28,129.28,128.96,128.96,2653,0
+YCL.US,D,20110114,000000,128.88,128.88,128.44,128.44,4550,0
+YCL.US,D,20110118,000000,129.24,129.24,128.92,129,757,0
+YCL.US,D,20110119,000000,130.96,131.64,130.96,131.44,1834,0
+YCL.US,D,20110120,000000,129.36,129.36,127.88,127.88,925,0
+YCL.US,D,20110121,000000,129.04,129.52,129.04,129.52,3050,0
+YCL.US,D,20110124,000000,129.16,129.72,129.16,129.72,185,0
+YCL.US,D,20110125,000000,129.6,135.28,129.6,130.88,625,0
+YCL.US,D,20110126,000000,130.92,130.92,130.12,130.36,225,0
+YCL.US,D,20110127,000000,128.28,128.6,128.24,128.52,1300,0
+YCL.US,D,20110128,000000,129.88,130.96,129.88,130.96,892,0
+YCL.US,D,20110131,000000,130.88,131.2,130.88,131.12,763,0
+YCL.US,D,20110201,000000,132.04,133.44,131.52,133.44,901,0
+YCL.US,D,20110202,000000,132.8,132.96,132.16,132.72,3175,0
+YCL.US,D,20110203,000000,131.92,132.8,131.84,132.8,755,0
+YCL.US,D,20110204,000000,132.08,132.08,130.16,130.52,545,0
+YCL.US,D,20110207,000000,130.04,130.24,129.88,130.24,185,0
+YCL.US,D,20110208,000000,130.52,130.52,130.52,130.52,25,0
+YCL.US,D,20110209,000000,130.12,130.12,130.12,130.12,25,0
+YCL.US,D,20110210,000000,127.6,127.6,127.12,127.12,321,0
+YCL.US,D,20110211,000000,126.6,126.6,126.2,126.56,500,0
+YCL.US,D,20110214,000000,126.84,127.08,126.8,127.08,3500,0
+YCL.US,D,20110215,000000,125.68,125.68,125.36,125.4,2275,0
+YCL.US,D,20110216,000000,125.4,126.16,125.2,126.16,1019,0
+YCL.US,D,20110217,000000,127,127.04,126.96,127.04,925,0
+YCL.US,D,20110218,000000,126.8,126.8,126.8,126.8,25,0
+YCL.US,D,20110222,000000,127.4,129.24,127.4,128.8,2701,0
+YCL.US,D,20110223,000000,129.32,130.08,129.24,129.56,1588,0
+YCL.US,D,20110224,000000,131.64,132.04,131.52,131.56,1925,0
+YCL.US,D,20110225,000000,131.72,132.28,131.72,132.28,350,0
+YCL.US,D,20110228,000000,131.44,131.92,131.36,131.92,538,0
+YCL.US,D,20110301,000000,131.6,131.6,131.6,131.6,75,0
+YCL.US,D,20110302,000000,131.88,132.4,131.44,131.44,17488,0
+YCL.US,D,20110303,000000,130.08,130.28,129.52,129.84,1304,0
+YCL.US,D,20110304,000000,129.36,129.88,129.36,129.88,125,0
+YCL.US,D,20110307,000000,130.24,130.84,130,130,2369,0
+YCL.US,D,20110308,000000,128.44,129.12,128.28,128.88,16416,0
+YCL.US,D,20110309,000000,128.6,128.6,128.6,128.6,31,0
+YCL.US,D,20110310,000000,127.64,127.96,127.64,127.96,350,0
+YCL.US,D,20110311,000000,130.68,132.08,130.52,131.4,7259,0
+YCL.US,D,20110314,000000,131.64,132.52,131.4,131.96,7189,0
+YCL.US,D,20110315,000000,134.72,135.44,134,134.88,6824,0
+YCL.US,D,20110316,000000,135.2,138.24,135.04,138.08,4211,0
+YCL.US,D,20110317,000000,142.12,142.44,140.04,140.8,7086,0
+YCL.US,D,20110318,000000,133.36,135.04,133.16,135.04,5783,0
+YCL.US,D,20110321,000000,133.68,134.24,133.56,134.24,850,0
+YCL.US,D,20110322,000000,134,134.28,133.96,134.28,938,0
+YCL.US,D,20110323,000000,133.84,134.56,133.84,134.4,4137,0
+YCL.US,D,20110324,000000,134.28,134.44,134,134.08,838,0
+YCL.US,D,20110325,000000,133.2,133.56,132.32,132.56,820,0
+YCL.US,D,20110328,000000,131.68,131.76,131.6,131.76,1024,0
+YCL.US,D,20110329,000000,129.68,129.84,129.2,129.2,1742,0
+YCL.US,D,20110330,000000,127.52,128,127.28,128,706,0
+YCL.US,D,20110331,000000,127.96,128.4,127.08,127.08,707,0
+YCL.US,D,20110401,000000,123.64,124.36,122.48,124.32,2276,0
+YCL.US,D,20110404,000000,124.88,125,124.44,124.48,787,0
+YCL.US,D,20110405,000000,122.72,122.76,121.92,122.16,2158,0
+YCL.US,D,20110406,000000,120.44,120.88,120.36,120.56,820,0
+YCL.US,D,20110407,000000,121,122.24,121,121.64,3411,0
+YCL.US,D,20110408,000000,121.32,122.12,121.2,122.12,525,0
+YCL.US,D,20110411,000000,122.64,122.8,122.56,122.76,3169,0
+YCL.US,D,20110412,000000,124.16,125.4,124.16,125.2,946,0
+YCL.US,D,20110413,000000,124.24,125.68,124.24,125.2,1086,0
+YCL.US,D,20110415,000000,126.92,127.32,126.84,127.24,4037,0
+YCL.US,D,20110418,000000,128.84,129.44,128.56,128.64,2595,0
+YCL.US,D,20110419,000000,129.2,129.4,129,129,300,0
+YCL.US,D,20110420,000000,129.12,129.32,128.8,129.32,3725,0
+YCL.US,D,20110421,000000,131.16,131.36,131.12,131.12,619,0
+YCL.US,D,20110425,000000,130.52,131.6,130.52,131.6,1622,0
+YCL.US,D,20110426,000000,131.6,132,130.76,132,1869,0
+YCL.US,D,20110427,000000,129.68,129.68,125.48,129.68,2933,0
+YCL.US,D,20110428,000000,132.2,132.36,131.92,132.04,423,0
+YCL.US,D,20110429,000000,132.12,133.44,132.12,133.44,398,0
+YCL.US,D,20110502,000000,132.52,133.2,132.52,132.84,505,0
+YCL.US,D,20110503,000000,134.04,134.48,133.76,133.92,1996,0
+YCL.US,D,20110504,000000,134.48,135.28,134.48,135.24,1650,0
+YCL.US,D,20110505,000000,136.92,137.48,136.12,136.68,2662,0
+YCL.US,D,20110506,000000,135.24,136.12,134.92,135.04,587,0
+YCL.US,D,20110509,000000,135.12,136.44,134.64,136.44,1890,0
+YCL.US,D,20110510,000000,134.32,135.12,134.24,134.24,1561,0
+YCL.US,D,20110511,000000,134.16,134.16,133.72,133.72,2630,0
+YCL.US,D,20110512,000000,133.96,133.96,133.96,133.96,85,0
+YCL.US,D,20110513,000000,134.88,135,134.36,134.48,3488,0
+YCL.US,D,20110516,000000,134.44,134.6,134.4,134.6,2160,0
+YCL.US,D,20110517,000000,132.56,132.56,131.84,132.4,2450,0
+YCL.US,D,20110518,000000,132.04,132.04,132.04,132.04,50,0
+YCL.US,D,20110519,000000,129.92,131.96,129.92,131.96,275,0
+YCL.US,D,20110520,000000,131.64,131.64,131.24,131.64,175,0
+YCL.US,D,20110523,000000,131,131,130.88,130.92,390,0
+YCL.US,D,20110527,000000,133.12,134.2,132.88,134.04,2181,0
+YCL.US,D,20110531,000000,131.56,132.4,131.44,132.4,1138,0
+YCL.US,D,20110601,000000,133.72,134,133.72,133.84,838,0
+YCL.US,D,20110602,000000,133.84,134.12,133.84,134.12,1996,0
+YCL.US,D,20110603,000000,136,136,136,136,75,0
+YCL.US,D,20110606,000000,136.12,136.28,136.12,136.28,200,0
+YCL.US,D,20110607,000000,136.6,137.08,136.6,137.08,304,0
+YCL.US,D,20110608,000000,137.24,137.6,137,137.28,1270,0
+YCL.US,D,20110609,000000,136.64,136.64,135.96,135.96,975,0
+YCL.US,D,20110610,000000,136.16,136.16,135.8,135.8,3086,0
+YCL.US,D,20110613,000000,135.72,136.32,135.72,136.32,1100,0
+YCL.US,D,20110614,000000,135.12,135.4,135.12,135.2,1181,0
+YCL.US,D,20110615,000000,134.76,134.76,133.48,133.8,2200,0
+YCL.US,D,20110616,000000,134.64,134.68,134.64,134.68,71,0
+YCL.US,D,20110617,000000,136.24,136.88,136.24,136.88,4075,0
+YCL.US,D,20110620,000000,136.28,136.32,135.88,135.92,344,0
+YCL.US,D,20110621,000000,136.08,136.44,136.08,136.44,1700,0
+YCL.US,D,20110622,000000,136.6,136.6,135.6,135.6,2697,0
+YCL.US,D,20110623,000000,134.68,135.44,134.56,135.04,600,0
+YCL.US,D,20110627,000000,133.76,133.96,133.6,133.96,860,0
+YCL.US,D,20110628,000000,134.12,134.12,133.12,133.12,238,0
+YCL.US,D,20110629,000000,133.84,133.84,133.8,133.84,4653,0
+YCL.US,D,20110630,000000,134.68,135.12,134.68,135.12,165,0
+YCL.US,D,20110701,000000,134.4,134.4,133.4,134,1925,0
+YCL.US,D,20110705,000000,133.24,133.24,133.24,133.24,175,0
+YCL.US,D,20110706,000000,133.8,133.92,133.16,133.8,838,0
+YCL.US,D,20110708,000000,134.6,134.76,134.6,134.72,4501,0
+YCL.US,D,20110711,000000,135.48,136.6,135.2,135.88,27791,0
+YCL.US,D,20110712,000000,137.92,139.08,137.8,138.92,3647,0
+YCL.US,D,20110713,000000,139.44,140.4,139.24,140.28,2877,0
+YCL.US,D,20110714,000000,140.32,140.36,139.4,139.76,3819,0
+YCL.US,D,20110715,000000,139.68,140.32,139.64,140.08,1717,0
+YCL.US,D,20110718,000000,139.8,140.24,139.8,140.16,6133,0
+YCL.US,D,20110719,000000,140.32,140.76,139.12,139.44,17723,0
+YCL.US,D,20110720,000000,140.32,141,140.24,140.84,6304,0
+YCL.US,D,20110721,000000,141.24,142.08,141.2,141.96,748,0
+YCL.US,D,20110722,000000,142.64,142.64,141.88,142,1301,0
+YCL.US,D,20110725,000000,142.84,143.12,142.2,142.68,2939,0
+YCL.US,D,20110726,000000,143.44,144,142.84,143.88,4142,0
+YCL.US,D,20110727,000000,144.4,144.4,142.96,143.48,798,0
+YCL.US,D,20110728,000000,144.08,144.36,144.08,144.36,2205,0
+YCL.US,D,20110729,000000,147.16,147.8,146.4,147.68,5432,0
+YCL.US,D,20110801,000000,148.24,149.6,144.08,146.76,5103,0
+YCL.US,D,20110802,000000,146.72,147.12,146.32,147.12,1168,0
+YCL.US,D,20110803,000000,147.2,148,147.2,147.6,1885,0
+YCL.US,D,20110804,000000,139,140.68,138.56,139.52,5026,0
+YCL.US,D,20110805,000000,141.04,142,141.04,141.92,469,0
+YCL.US,D,20110808,000000,144.04,145.2,143.84,144.76,3315,0
+YCL.US,D,20110809,000000,146.36,148.32,145.92,148.28,771,0
+YCL.US,D,20110810,000000,148.96,149.76,147.88,148.04,2088,0
+YCL.US,D,20110811,000000,148.24,148.36,147.6,147.76,1310,0
+YCL.US,D,20110812,000000,148.4,148.6,147.88,147.92,662,0
+YCL.US,D,20110815,000000,148.56,148.56,147.64,148.04,1575,0
+YCL.US,D,20110816,000000,147.68,148.24,147.68,148.2,3306,0
+YCL.US,D,20110817,000000,149.44,149.44,148.8,149.2,2400,0
+YCL.US,D,20110818,000000,148.96,149.12,148.92,148.96,272,0
+YCL.US,D,20110819,000000,149.2,149.72,148.96,148.96,188,0
+YCL.US,D,20110822,000000,148,148.2,147.8,148.08,1291,0
+YCL.US,D,20110823,000000,148.8,148.8,148.04,148.12,2284,0
+YCL.US,D,20110824,000000,148.44,148.72,146.84,146.96,775,0
+YCL.US,D,20110825,000000,146.24,146.24,144.76,144.88,331,0
+YCL.US,D,20110826,000000,148.4,148.64,148.4,148.64,175,0
+YCL.US,D,20110829,000000,148.04,148.04,146.96,147.48,3968,0
+YCL.US,D,20110830,000000,148.24,148.4,147.8,148.28,1973,0
+YCL.US,D,20110831,000000,148.72,148.88,148.72,148.84,110,0
+YCL.US,D,20110901,000000,147.36,147.36,147.16,147.36,100,0
+YCL.US,D,20110906,000000,145.68,145.68,144.52,144.52,322,0
+YCL.US,D,20110907,000000,145.72,145.96,145.56,145.96,163,0
+YCL.US,D,20110908,000000,145.6,145.6,144.92,144.96,4119,0
+YCL.US,D,20110909,000000,145.08,145.36,145.08,145.32,288,0
+YCL.US,D,20110912,000000,146.08,146.32,145.68,145.68,825,0
+YCL.US,D,20110913,000000,147.44,147.56,147.28,147.4,1963,0
+YCL.US,D,20110914,000000,148.08,148.4,147.92,148.36,2920,0
+YCL.US,D,20110915,000000,147.44,147.6,147.44,147.6,50,0
+YCL.US,D,20110916,000000,148.12,148.12,147.32,147.32,800,0
+YCL.US,D,20110919,000000,148.56,149.32,148.56,148.88,400,0
+YCL.US,D,20110920,000000,148.6,149.28,148.48,149.28,654,0
+YCL.US,D,20110921,000000,148.72,149.52,146.8,148.24,155,0
+YCL.US,D,20110922,000000,149.84,149.84,149.2,149.76,318,0
+YCL.US,D,20110923,000000,149.84,149.84,147.72,148.12,684,0
+YCL.US,D,20110926,000000,149.2,149.44,149.08,149.08,500,0
+YCL.US,D,20110927,000000,148.8,148.8,147.52,147.6,2843,0
+YCL.US,D,20110928,000000,149.04,149.04,148.52,148.52,1348,0
+YCL.US,D,20110929,000000,147,147.8,145.48,147.8,468,0
+YCL.US,D,20110930,000000,147.6,147.6,146.2,146.4,792,0
+YCL.US,D,20111003,000000,147.48,148.64,147.44,148.48,2536,0
+YCL.US,D,20111004,000000,147.88,147.88,147.6,147.8,219,0
+YCL.US,D,20111005,000000,146.44,147.96,146.44,147.96,250,0
+YCL.US,D,20111007,000000,147.76,147.84,147.2,147.2,169,0
+YCL.US,D,20111010,000000,148.04,148.16,147.96,148.16,919,0
+YCL.US,D,20111011,000000,148.04,148.04,147.92,147.92,88,0
+YCL.US,D,20111012,000000,145.48,145.48,145.12,145.12,200,0
+YCL.US,D,20111013,000000,147.2,147.2,147.2,147.2,50,0
+YCL.US,D,20111014,000000,145.16,145.16,145.16,145.16,38,0
+YCL.US,D,20111017,000000,147.56,147.56,147.32,147.4,4175,0
+YCL.US,D,20111018,000000,147.4,147.72,147.4,147.64,2668,0
+YCL.US,D,20111020,000000,147.12,147.2,146.52,147.12,495,0
+YCL.US,D,20111021,000000,149.68,149.88,149.56,149.76,1550,0
+YCL.US,D,20111024,000000,149.92,150.52,149.92,150.32,195,0
+YCL.US,D,20111025,000000,151.08,151.08,150.56,150.56,449,0
+YCL.US,D,20111026,000000,150.72,150.72,149.4,149.4,625,0
+YCL.US,D,20111027,000000,150.4,150.6,150.4,150.6,1250,0
+YCL.US,D,20111028,000000,151.48,151.48,151.44,151.44,426,0
+YCL.US,D,20111031,000000,142.76,143,142.4,142.4,1120,0
+YCL.US,D,20111101,000000,141.72,141.72,141.08,141.08,4165,0
+YCL.US,D,20111102,000000,142.48,142.72,142.4,142.52,5903,0
+YCL.US,D,20111103,000000,142.6,142.72,142.56,142.56,290,0
+YCL.US,D,20111104,000000,141.88,141.88,141.64,141.68,843,0
+YCL.US,D,20111107,000000,142.56,142.56,142.4,142.52,438,0
+YCL.US,D,20111108,000000,143.36,143.84,143.24,143.52,2697,0
+YCL.US,D,20111109,000000,143.52,143.72,143.2,143.24,447,0
+YCL.US,D,20111110,000000,143.96,144.68,143.92,144.6,3430,0
+YCL.US,D,20111111,000000,145.44,146,145.44,146,74,0
+YCL.US,D,20111114,000000,146.28,146.36,146.28,146.32,250,0
+YCL.US,D,20111115,000000,146.24,146.24,146.24,146.24,250,0
+YCL.US,D,20111116,000000,146.24,146.52,146.16,146.16,483,0
+YCL.US,D,20111117,000000,146.48,146.6,146.4,146.56,594,0
+YCL.US,D,20111121,000000,146.96,146.96,146.24,146.64,964,0
+YCL.US,D,20111122,000000,146,146.2,146,146.2,199,0
+YCL.US,D,20111123,000000,144.6,144.96,144.4,144.96,997,0
+YCL.US,D,20111125,000000,143.64,143.76,143.64,143.72,777,0
+YCL.US,D,20111128,000000,142.64,142.76,141.92,142.4,1506,0
+YCL.US,D,20111129,000000,143.08,143.08,143.08,143.08,25,0
+YCL.US,D,20111130,000000,143.92,144.4,143.84,144.16,2820,0
+YCL.US,D,20111202,000000,142.84,142.84,142.12,142.32,4898,0
+YCL.US,D,20111205,000000,142.84,143.28,142.84,143.2,264,0
+YCL.US,D,20111207,000000,143.12,143.44,143.12,143.44,275,0
+YCL.US,D,20111208,000000,144.4,144.4,143.12,143.12,220,0
+YCL.US,D,20111209,000000,143.8,143.8,143.8,143.8,250,0
+YCL.US,D,20111212,000000,142.64,142.64,142.64,142.64,225,0
+YCL.US,D,20111213,000000,142.88,142.88,142.4,142.4,675,0
+YCL.US,D,20111214,000000,142,142.2,141.88,141.88,208,0
+YCL.US,D,20111215,000000,142.48,142.52,142.48,142.52,369,0
+YCL.US,D,20111216,000000,143.04,143.12,142.88,142.88,3400,0
+YCL.US,D,20111219,000000,142.56,142.56,142.56,142.56,350,0
+YCL.US,D,20111220,000000,143.12,143.12,143,143,50,0
+YCL.US,D,20111221,000000,141.92,141.92,141.92,141.92,50,0
+YCL.US,D,20111222,000000,141.68,141.68,141.68,141.68,50,0
+YCL.US,D,20111223,000000,141.76,142.2,141.76,142.2,156,0
+YCL.US,D,20111227,000000,142.72,142.72,142.72,142.72,50,0
+YCL.US,D,20111228,000000,143.16,143.16,142.2,142.52,521,0
+YCL.US,D,20111229,000000,143.56,143.64,143.44,143.64,263,0
+YCL.US,D,20111230,000000,144.64,146,144.64,146,1789,0
+YCL.US,D,20120103,000000,146.64,147.12,146.48,147,758,0
+YCL.US,D,20120104,000000,146.88,146.92,146.56,146.92,851,0
+YCL.US,D,20120105,000000,145.28,145.36,145,145,325,0
+YCL.US,D,20120106,000000,145.2,145.84,145.2,145.84,129,0
+YCL.US,D,20120109,000000,146.04,146.32,146.04,146.32,338,0
+YCL.US,D,20120111,000000,145.92,146.12,145.92,146.12,100,0
+YCL.US,D,20120112,000000,146.52,146.52,146.52,146.52,50,0
+YCL.US,D,20120113,000000,145.64,146.08,145.64,146.08,313,0
+YCL.US,D,20120117,000000,146.2,146.48,146.2,146.48,91,0
+YCL.US,D,20120118,000000,146.36,146.36,146.28,146.28,221,0
+YCL.US,D,20120119,000000,146,146,144.72,144.8,488,0
+YCL.US,D,20120123,000000,145.48,145.56,145.48,145.48,194,0
+YCL.US,D,20120124,000000,142.56,142.76,142.56,142.76,646,0
+YCL.US,D,20120125,000000,141.44,143.04,141.24,142.8,1145,0
+YCL.US,D,20120130,000000,146.96,148.52,146.96,148.28,1088,0
+YCL.US,D,20120131,000000,148,148.36,148,148.36,253,0
+YCL.US,D,20120201,000000,147.92,147.92,147.92,147.92,106,0
+YCL.US,D,20120203,000000,146.96,147.32,146.96,147.2,294,0
+YCL.US,D,20120207,000000,146.08,146.24,146.08,146.24,188,0
+YCL.US,D,20120208,000000,145.92,145.92,145.2,145.2,84,0
+YCL.US,D,20120209,000000,144.32,144.32,144.04,144.04,134,0
+YCL.US,D,20120210,000000,143.12,143.12,143,143,109,0
+YCL.US,D,20120213,000000,143.08,143.08,143.08,143.08,25,0
+YCL.US,D,20120214,000000,141.2,141.24,140,140.12,1423,0
+YCL.US,D,20120215,000000,140.8,140.8,140.2,140.4,1388,0
+YCL.US,D,20120216,000000,138.68,138.76,138.2,138.2,1331,0
+YCL.US,D,20120217,000000,136.92,137,136.4,136.4,1102,0
+YCL.US,D,20120221,000000,135.48,135.92,135.48,135.68,507,0
+YCL.US,D,20120222,000000,133.8,134.08,133.48,134,675,0
+YCL.US,D,20120223,000000,133.92,134.4,133.92,134.28,887,0
+YCL.US,D,20120224,000000,132.4,132.44,131.28,131.28,1588,0
+YCL.US,D,20120227,000000,133.08,133.76,132.84,132.92,3005,0
+YCL.US,D,20120228,000000,133.28,133.44,132.52,132.88,302,0
+YCL.US,D,20120229,000000,133.64,133.64,130.64,130.8,1298,0
+YCL.US,D,20120301,000000,130.88,130.88,130.88,130.88,75,0
+YCL.US,D,20120302,000000,129.36,129.56,128.56,128.76,2342,0
+YCL.US,D,20120305,000000,130.08,130.08,129.8,129.8,530,0
+YCL.US,D,20120306,000000,131.36,132.2,131.36,131.88,1219,0
+YCL.US,D,20120307,000000,131.68,131.84,130.8,130.8,821,0
+YCL.US,D,20120308,000000,129.64,129.72,129.2,129.32,626,0
+YCL.US,D,20120309,000000,127,127.44,126.2,126.76,2064,0
+YCL.US,D,20120312,000000,127.72,127.72,127.08,127.08,588,0
+YCL.US,D,20120313,000000,125.76,125.76,124.68,124.76,384,0
+YCL.US,D,20120314,000000,122.88,122.96,122.56,122.92,933,0
+YCL.US,D,20120316,000000,123.92,124,123.92,123.92,938,0
+YCL.US,D,20120319,000000,123.56,124,123.44,123.84,528,0
+YCL.US,D,20120320,000000,123,123.2,122.76,122.76,1322,0
+YCL.US,D,20120321,000000,122.2,123.56,122.2,123.52,1775,0
+YCL.US,D,20120322,000000,125.04,126.44,124.84,126.44,1247,0
+YCL.US,D,20120323,000000,126.64,127.32,126.36,126.36,437,0
+YCL.US,D,20120326,000000,125.4,125.48,124.96,125.28,6379,0
+YCL.US,D,20120327,000000,124.32,124.68,124.12,124.28,978,0
+YCL.US,D,20120328,000000,125.36,125.44,125.08,125.08,176,0
+YCL.US,D,20120329,000000,127.6,127.6,126.44,126.44,575,0
+YCL.US,D,20120330,000000,127.12,127.12,125.24,125.44,609,0
+YCL.US,D,20120402,000000,127.12,127.28,126.92,127.28,1119,0
+YCL.US,D,20120403,000000,126.88,127.4,125.28,125.28,475,0
+YCL.US,D,20120404,000000,126.28,126.48,126.04,126.04,246,0
+YCL.US,D,20120405,000000,126.32,126.32,126.32,126.32,125,0
+YCL.US,D,20120409,000000,129.92,130.16,129,129.12,8643,0
+YCL.US,D,20120410,000000,131.76,131.84,130.92,131.84,1274,0
+YCL.US,D,20120411,000000,131.32,131.32,131.16,131.16,551,0
+YCL.US,D,20120412,000000,131.2,131.44,131.2,131.4,125,0
+YCL.US,D,20120413,000000,130.96,130.96,130.92,130.92,2339,0
+YCL.US,D,20120416,000000,132,132.96,132,132.88,132,0
+YCL.US,D,20120417,000000,131.92,132.08,131.28,131.28,1505,0
+YCL.US,D,20120418,000000,129.8,130.16,129.76,130.16,5078,0
+YCL.US,D,20120420,000000,128.64,128.64,128.44,128.52,5282,0
+YCL.US,D,20120423,000000,130.44,130.56,130.36,130.36,1050,0
+YCL.US,D,20120425,000000,129.28,129.28,129.28,129.28,56,0
+YCL.US,D,20120426,000000,131.2,131.2,130.6,130.6,75,0
+YCL.US,D,20120427,000000,132,132.52,132,132.52,100,0
+YCL.US,D,20120430,000000,133.6,134.68,133.6,134.64,802,0
+YCL.US,D,20120501,000000,134.04,134.04,133.2,133.52,619,0
+YCL.US,D,20120502,000000,133.44,133.44,133.44,133.44,525,0
+YCL.US,D,20120503,000000,132.64,133.28,132.64,133.28,575,0
+YCL.US,D,20120507,000000,134.08,134.08,133.84,134.08,66,0
+YCL.US,D,20120508,000000,134.4,134.48,134.36,134.44,2043,0
+YCL.US,D,20120509,000000,135.36,135.36,135.2,135.2,725,0
+YCL.US,D,20120510,000000,134.12,134.28,134.12,134.28,200,0
+YCL.US,D,20120511,000000,134.12,134.16,134.12,134.16,225,0
+YCL.US,D,20120514,000000,134.72,134.76,134.44,134.44,1379,0
+YCL.US,D,20120515,000000,133.4,133.4,132.84,132.84,75,0
+YCL.US,D,20120516,000000,133,133,133,133,25,0
+YCL.US,D,20120517,000000,136.2,136.44,136.2,136.24,145,0
+YCL.US,D,20120518,000000,136.88,136.92,136.88,136.92,50,0
+YCL.US,D,20120521,000000,135.8,136.04,135.8,136.04,440,0
+YCL.US,D,20120522,000000,134.4,134.4,133.56,133.56,1221,0
+YCL.US,D,20120523,000000,135.6,135.6,135.6,135.6,239,0
+YCL.US,D,20120524,000000,135.76,135.76,135.76,135.76,75,0
+YCL.US,D,20120529,000000,135.88,135.88,135.16,135.88,361,0
+YCL.US,D,20120530,000000,137.2,137.4,137.2,137.28,152,0
+YCL.US,D,20120531,000000,139.04,139.6,139.04,139.44,491,0
+YCL.US,D,20120601,000000,139.8,140.36,139.8,140.32,2449,0
+YCL.US,D,20120604,000000,140.04,140.04,139.52,139.56,675,0
+YCL.US,D,20120605,000000,138.6,138.6,138.12,138.12,373,0
+YCL.US,D,20120606,000000,136.6,137.12,136.44,136.44,445,0
+YCL.US,D,20120611,000000,135.36,135.56,135.2,135.56,550,0
+YCL.US,D,20120613,000000,136.08,136.12,136.08,136.12,50,0
+YCL.US,D,20120615,000000,137.44,138.36,137.44,138.36,635,0
+YCL.US,D,20120618,000000,137.6,137.6,136.68,136.72,1522,0
+YCL.US,D,20120619,000000,136.88,137.24,136.88,137.24,144,0
+YCL.US,D,20120620,000000,135.72,135.72,135.24,135.44,118,0
+YCL.US,D,20120621,000000,133.08,133.08,132.44,132.44,450,0
+YCL.US,D,20120622,000000,132,132.28,131.84,132.16,650,0
+YCL.US,D,20120625,000000,134.64,134.88,134.64,134.88,61,0
+YCL.US,D,20120626,000000,135.28,135.68,135.28,135.28,473,0
+YCL.US,D,20120627,000000,134.32,134.52,134.32,134.4,395,0
+YCL.US,D,20120628,000000,135.52,135.72,135.52,135.72,275,0
+YCL.US,D,20120629,000000,134.72,135.32,128.72,133.56,849,0
+YCL.US,D,20120702,000000,136.04,136.04,136.04,136.04,25,0
+YCL.US,D,20120703,000000,134.16,134.16,134.16,134.16,25,0
+YCL.US,D,20120705,000000,133.88,133.88,133.88,133.88,500,0
+YCL.US,D,20120706,000000,134.28,134.28,134.28,134.28,74,0
+YCL.US,D,20120710,000000,135.24,135.52,135.24,135.52,84,0
+YCL.US,D,20120711,000000,135.2,135.2,135.2,135.2,45,0
+YCL.US,D,20120713,000000,136.16,136.64,136.16,136.16,613,0
+YCL.US,D,20120716,000000,137.56,137.56,137.56,137.56,150,0
+YCL.US,D,20120717,000000,136.56,136.56,136.56,136.56,125,0
+YCL.US,D,20120718,000000,137.4,137.4,137.4,137.4,125,0
+YCL.US,D,20120720,000000,138.68,138.8,138.08,138.8,163,0
+YCL.US,D,20120723,000000,139.76,139.76,138.8,139.12,1043,0
+YCL.US,D,20120724,000000,139.92,139.92,139.76,139.76,381,0
+YCL.US,D,20120725,000000,139.56,139.56,139.56,139.56,50,0
+YCL.US,D,20120726,000000,139.48,139.48,139.48,139.48,50,0
+YCL.US,D,20120727,000000,138.64,138.84,138.64,138.64,925,0
+YCL.US,D,20120730,000000,139.52,139.52,139.52,139.52,29,0
+YCL.US,D,20120731,000000,139.68,139.68,139.68,139.68,125,0
+YCL.US,D,20120801,000000,138.68,138.68,138.68,138.68,35,0
+YCL.US,D,20120807,000000,138.6,138.6,137.16,137.56,655,0
+YCL.US,D,20120809,000000,137.48,137.68,137.48,137.68,450,0
+YCL.US,D,20120810,000000,139.2,139.2,139.2,139.2,50,0
+YCL.US,D,20120813,000000,138.6,138.64,138.6,138.64,62,0
+YCL.US,D,20120814,000000,136.6,137.68,136.6,137.28,275,0
+YCL.US,D,20120815,000000,137.8,137.8,137.2,137.2,585,0
+YCL.US,D,20120816,000000,136.12,136.12,135.6,135.6,750,0
+YCL.US,D,20120817,000000,134.8,134.8,134.52,134.52,287,0
+YCL.US,D,20120820,000000,134.84,134.84,134.84,134.84,100,0
+YCL.US,D,20120821,000000,134.92,135.28,134.92,135.28,122,0
+YCL.US,D,20120822,000000,135.96,138.68,135.96,138.56,125,0
+YCL.US,D,20120824,000000,137.8,137.8,137.8,137.8,75,0
+YCL.US,D,20120827,000000,137.12,137.12,137.12,137.12,25,0
+YCL.US,D,20120828,000000,138.56,138.56,138.56,138.56,25,0
+YCL.US,D,20120829,000000,137.88,137.88,137.88,137.88,25,0
+YCL.US,D,20120830,000000,138.08,138.08,138.08,138.08,33,0
+YCL.US,D,20120831,000000,138.4,138.96,138.4,138.8,2698,0
+YCL.US,D,20120905,000000,138.92,138.92,138.76,138.76,219,0
+YCL.US,D,20120910,000000,138.8,138.8,138.8,138.8,25,0
+YCL.US,D,20120911,000000,140.32,140.32,140.32,140.32,44,0
+YCL.US,D,20120913,000000,142,142,142,142,250,0
+YCL.US,D,20120914,000000,138.32,138.32,138.32,138.32,48,0
+YCL.US,D,20120917,000000,136.56,136.56,136.4,136.4,300,0
+YCL.US,D,20120918,000000,137,137.8,137,137.16,1042,0
+YCL.US,D,20120919,000000,138,138.92,138,138.88,456,0
+YCL.US,D,20120920,000000,139.16,139.16,139,139.16,6525,0
+YCL.US,D,20120924,000000,140.52,140.52,140.52,140.52,25,0
+YCL.US,D,20120925,000000,140.52,141.08,140.04,140.04,625,0
+YCL.US,D,20120927,000000,140.96,141.12,140.96,141.12,1550,0
+YCL.US,D,20121001,000000,139.6,139.6,139.6,139.6,25,0
+YCL.US,D,20121002,000000,139.2,139.2,139.2,139.2,25,0
+YCL.US,D,20121005,000000,137.16,137.16,137.16,137.16,88,0
+YCL.US,D,20121008,000000,138.84,138.96,138.84,138.96,81,0
+YCL.US,D,20121011,000000,138.32,138.32,137.84,137.92,350,0
+YCL.US,D,20121018,000000,135.12,135.12,135.12,135.12,106,0
+YCL.US,D,20121019,000000,135.4,135.4,135.36,135.36,250,0
+YCL.US,D,20121022,000000,133.52,133.52,133.52,133.52,75,0
+YCL.US,D,20121024,000000,133.2,133.2,133.2,133.2,35,0
+YCL.US,D,20121031,000000,126.92,133.08,126.92,133.04,515,0
+YCL.US,D,20121101,000000,132.16,132.48,131.96,132.48,1275,0
+YCL.US,D,20121102,000000,130.92,130.92,130.92,130.92,50,0
+YCL.US,D,20121105,000000,131.04,132.24,131,131.88,2061,0
+YCL.US,D,20121106,000000,131.8,131.8,131.8,131.8,25,0
+YCL.US,D,20121107,000000,133.08,133.2,132.88,132.88,150,0
+YCL.US,D,20121108,000000,132.76,134.48,132.76,134.36,223,0
+YCL.US,D,20121109,000000,135.16,135.16,134.12,134.24,247,0
+YCL.US,D,20121112,000000,134.4,134.4,134.32,134.32,83,0
+YCL.US,D,20121113,000000,134.52,134.52,134.52,134.52,30,0
+YCL.US,D,20121114,000000,131.48,131.88,131.48,131.88,137,0
+YCL.US,D,20121116,000000,128.96,128.96,128,128.88,2250,0
+YCL.US,D,20121119,000000,128.92,129,128.92,129,69,0
+YCL.US,D,20121121,000000,124.92,125.28,124.8,124.96,911,0
+YCL.US,D,20121126,000000,125.32,125.92,125.32,125.92,175,0
+YCL.US,D,20121127,000000,125.44,125.44,125.44,125.44,75,0
+YCL.US,D,20121128,000000,126.88,127.24,126.6,126.6,2203,0
+YCL.US,D,20121129,000000,126.08,126.08,125.96,125.96,394,0
+YCL.US,D,20121130,000000,124.6,125.12,124,124.64,793,0
+YCL.US,D,20121203,000000,124.96,125.4,124.8,125.4,243,0
+YCL.US,D,20121204,000000,126.44,126.72,126.32,126.72,328,0
+YCL.US,D,20121205,000000,125.6,125.6,124.8,124.8,1775,0
+YCL.US,D,20121206,000000,125.2,125.2,124.72,125.2,800,0
+YCL.US,D,20121207,000000,124.68,124.8,124.68,124.8,275,0
+YCL.US,D,20121210,000000,125.28,125.32,125.28,125.28,350,0
+YCL.US,D,20121211,000000,125.2,125.2,124.84,124.84,110,0
+YCL.US,D,20121212,000000,122.8,123.12,122.4,122.4,474,0
+YCL.US,D,20121213,000000,121.92,121.92,121.4,121.44,384,0
+YCL.US,D,20121214,000000,121.8,121.8,121.44,121.44,300,0
+YCL.US,D,20121218,000000,119.8,119.84,119.8,119.8,785,0
+YCL.US,D,20121219,000000,118.72,119.48,118.72,119.48,213,0
+YCL.US,D,20121220,000000,118.8,118.8,118.8,118.8,163,0
+YCL.US,D,20121221,000000,119.84,119.84,119.52,119.52,154,0
+YCL.US,D,20121226,000000,116.76,116.76,115.72,115.76,1439,0
+YCL.US,D,20121227,000000,114.56,114.8,114.56,114.72,315,0
+YCL.US,D,20121228,000000,115,115,114.04,114.48,612,0
+YCL.US,D,20121231,000000,113.92,113.92,113.12,113.12,1015,0
+YCL.US,D,20130102,000000,111.76,111.84,111.52,111.52,2670,0
+YCL.US,D,20130103,000000,112.36,112.36,111.04,111.04,445,0
+YCL.US,D,20130104,000000,109.96,110.12,108.8,109,1274,0
+YCL.US,D,20130107,000000,109.36,110.36,109.32,110.08,3146,0
+YCL.US,D,20130108,000000,111.08,112.8,111,112.2,7696,0
+YCL.US,D,20130109,000000,110.12,110.32,109.56,110,3289,0
+YCL.US,D,20130110,000000,110,110,109.16,109.16,744,0
+YCL.US,D,20130111,000000,106.6,107.4,106.16,106.56,2987,0
+YCL.US,D,20130114,000000,106.76,107.08,106.24,106.24,1828,0
+YCL.US,D,20130115,000000,108.08,108.44,107.4,107.84,3294,0
+YCL.US,D,20130116,000000,109.36,109.36,108.04,108.88,2407,0
+YCL.US,D,20130117,000000,106.32,106.56,104.6,105.24,3519,0
+YCL.US,D,20130118,000000,105.2,105.2,104.32,104.32,988,0
+YCL.US,D,20130122,000000,106.96,108.36,106.96,107.64,1611,0
+YCL.US,D,20130123,000000,108.56,108.56,108,108.04,923,0
+YCL.US,D,20130124,000000,105.2,105.24,104,104,1822,0
+YCL.US,D,20130125,000000,102.48,102.52,101.88,102.2,2074,0
+YCL.US,D,20130128,000000,102.76,102.88,102.72,102.88,255,0
+YCL.US,D,20130129,000000,102.8,102.96,102.8,102.8,2445,0
+YCL.US,D,20130130,000000,101.56,102.4,101.56,102.4,1672,0
+YCL.US,D,20130131,000000,101.72,101.8,101.24,101.44,1919,0
+YCL.US,D,20130201,000000,99.2,99.2,97.92,98.24,1200,0
+YCL.US,D,20130204,000000,98.72,99.52,98.64,98.88,1238,0
+YCL.US,D,20130205,000000,97.16,97.32,96.8,97.32,986,0
+YCL.US,D,20130206,000000,97.12,97.16,96.24,96.56,1261,0
+YCL.US,D,20130207,000000,96.64,97.52,96.28,96.52,1285,0
+YCL.US,D,20130208,000000,98.4,98.52,97.92,98.32,1188,0
+YCL.US,D,20130211,000000,97,97.12,96,96.04,1326,0
+YCL.US,D,20130212,000000,96.04,97.76,95.8,96.4,5085,0
+YCL.US,D,20130213,000000,97,97,97,97,325,0
+YCL.US,D,20130214,000000,97.52,98.52,97.28,98.52,3659,0
+YCL.US,D,20130215,000000,97.12,97.2,96.4,96.88,2750,0
+YCL.US,D,20130219,000000,96.4,97.28,96.24,96.72,2163,0
+YCL.US,D,20130220,000000,96.56,96.8,96.24,96.4,1520,0
+YCL.US,D,20130221,000000,97.44,98.24,97.24,97.4,4479,0
+YCL.US,D,20130222,000000,97.08,97.4,96.64,96.96,3423,0
+YCL.US,D,20130225,000000,95.88,101.96,95.36,101.6,6775,0
+YCL.US,D,20130226,000000,99.92,101.56,98.92,99.68,1915,0
+YCL.US,D,20130227,000000,100.92,101.52,99,99.36,1748,0
+YCL.US,D,20130228,000000,98.72,99,98.04,98.32,288,0
+YCL.US,D,20130301,000000,98.24,98.24,96.4,96.48,2050,0
+YCL.US,D,20130304,000000,96.92,97.24,96.64,96.8,1528,0
+YCL.US,D,20130305,000000,97.2,97.72,96.52,96.88,1700,0
+YCL.US,D,20130306,000000,96.12,96.56,95.12,95.16,3045,0
+YCL.US,D,20130307,000000,94.28,94.48,93.24,93.32,9706,0
+YCL.US,D,20130308,000000,92,92.04,90.08,91.2,2966,0
+YCL.US,D,20130311,000000,90.96,91.2,90.68,90.8,1740,0
+YCL.US,D,20130312,000000,91.16,91.84,91,91.2,2115,0
+YCL.US,D,20130313,000000,91.32,91.4,90.92,91.12,2375,0
+YCL.US,D,20130314,000000,90.84,91.84,90.36,91,3895,0
+YCL.US,D,20130315,000000,91.48,92.92,91.48,92.6,3507,0
+YCL.US,D,20130318,000000,93,93.44,92.4,92.4,3338,0
+YCL.US,D,20130319,000000,93.08,93.92,92.52,93.16,4453,0
+YCL.US,D,20130320,000000,92.4,92.52,90.8,90.8,7801,0
+YCL.US,D,20130321,000000,92.24,94,92.24,93.36,4202,0
+YCL.US,D,20130322,000000,93.36,94.84,93.36,94.32,1893,0
+YCL.US,D,20130325,000000,94.16,96.44,94,95.28,3467,0
+YCL.US,D,20130326,000000,95.12,95.12,93.76,94.2,842,0
+YCL.US,D,20130327,000000,94.08,95,94.04,95,550,0
+YCL.US,D,20130328,000000,94.96,95.48,94.68,94.76,2575,0
+YCL.US,D,20130401,000000,96.32,96.8,96.16,96.2,827,0
+YCL.US,D,20130402,000000,96.92,96.92,96,96.24,2034,0
+YCL.US,D,20130403,000000,97.2,97.64,97.08,97.6,2303,0
+YCL.US,D,20130404,000000,91.8,92.32,90.28,91.04,8807,0
+YCL.US,D,20130405,000000,89.88,89.88,88.04,88.28,4355,0
+YCL.US,D,20130408,000000,85.96,86.88,84.44,84.8,5791,0
+YCL.US,D,20130409,000000,85.64,85.92,84.88,85.36,2618,0
+YCL.US,D,20130410,000000,84.64,84.92,84.24,84.4,3080,0
+YCL.US,D,20130411,000000,84.6,85.2,84.2,84.32,2695,0
+YCL.US,D,20130412,000000,84.84,86.2,84.84,86.2,4923,0
+YCL.US,D,20130415,000000,86.8,89.32,86.8,89.32,4918,0
+YCL.US,D,20130416,000000,87.2,88.2,87.12,88.12,1543,0
+YCL.US,D,20130417,000000,87.2,88,87.2,87.2,1700,0
+YCL.US,D,20130418,000000,87.28,87.36,86.8,86.8,628,0
+YCL.US,D,20130419,000000,85,85.72,84.64,84.64,1595,0
+YCL.US,D,20130422,000000,84.84,85.2,84.24,84.8,2829,0
+YCL.US,D,20130423,000000,84.6,85.28,84.6,85,1025,0
+YCL.US,D,20130424,000000,85,85.04,84.72,84.72,744,0
+YCL.US,D,20130425,000000,84.48,84.56,84.44,84.56,838,0
+YCL.US,D,20130426,000000,87.32,87.76,86.44,86.76,1655,0
+YCL.US,D,20130429,000000,87.2,87.64,86.92,87.64,1153,0
+YCL.US,D,20130430,000000,87.84,88.92,87.84,88.32,2088,0
+YCL.US,D,20130501,000000,88.92,88.96,88.36,88.48,1014,0
+YCL.US,D,20130502,000000,88.12,88.12,87.16,87.2,929,0
+YCL.US,D,20130503,000000,84.96,85.6,84.96,85.6,6116,0
+YCL.US,D,20130506,000000,84.8,85.28,84.68,85.12,1825,0
+YCL.US,D,20130507,000000,85.2,85.56,85.2,85.52,892,0
+YCL.US,D,20130508,000000,85.68,86.16,85.64,86.04,488,0
+YCL.US,D,20130509,000000,84.64,85.16,82.08,82.36,2397,0
+YCL.US,D,20130510,000000,80.88,81.4,80.28,81.4,3011,0
+YCL.US,D,20130513,000000,80.52,81,80.52,80.92,738,0
+YCL.US,D,20130514,000000,80.68,80.88,79.72,80.2,2885,0
+YCL.US,D,20130515,000000,80.36,80.6,79.76,80,1540,0
+YCL.US,D,20130516,000000,79.96,80.36,79.96,80.36,325,0
+YCL.US,D,20130517,000000,79.72,79.76,78.4,78.8,3041,0
+YCL.US,D,20130520,000000,81.52,81.52,79.52,80.2,2763,0
+YCL.US,D,20130521,000000,78.84,80.08,78.84,79.84,10223,0
+YCL.US,D,20130522,000000,79.16,79.8,78,79.48,4829,0
+YCL.US,D,20130523,000000,81.56,82,80.4,81.28,4090,0
+YCL.US,D,20130524,000000,82.2,82.68,81.72,81.92,6327,0
+YCL.US,D,20130528,000000,80.76,80.76,79.04,79.6,5018,0
+YCL.US,D,20130529,000000,81.68,82.36,81.32,81.84,3099,0
+YCL.US,D,20130530,000000,80.44,82.64,80.44,82.4,1900,0
+YCL.US,D,20130531,000000,82.28,82.28,81.6,82,550,0
+YCL.US,D,20130603,000000,82.96,85.56,82.92,84.56,5543,0
+YCL.US,D,20130604,000000,84.04,84.04,82.96,83.44,899,0
+YCL.US,D,20130605,000000,85.2,85.24,84.4,85.24,1563,0
+YCL.US,D,20130606,000000,85.6,90.2,84.96,89,3326,0
+YCL.US,D,20130607,000000,89,89.04,87.24,87.72,4463,0
+YCL.US,D,20130610,000000,84.8,85.52,84.64,85.52,4256,0
+YCL.US,D,20130611,000000,88.2,90.96,88.2,90.96,5572,0
+YCL.US,D,20130612,000000,90.36,91.68,90,90.6,3584,0
+YCL.US,D,20130613,000000,95.28,95.28,85.68,92.24,8875,0
+YCL.US,D,20130614,000000,92,94.2,91.56,93.56,4057,0
+YCL.US,D,20130617,000000,92.72,93.84,92.04,93.8,2077,0
+YCL.US,D,20130618,000000,91.56,92.24,90.8,91.52,1112,0
+YCL.US,D,20130619,000000,91.92,92.2,88.44,88.72,2730,0
+YCL.US,D,20130620,000000,87.36,87.92,86.4,87.92,1152,0
+YCL.US,D,20130621,000000,87.52,87.52,86.84,86.84,508,0
+YCL.US,D,20130624,000000,87,87,86.96,86.96,275,0
+YCL.US,D,20130625,000000,89.08,89.08,86.68,86.88,1503,0
+YCL.US,D,20130626,000000,87.96,87.96,87.96,87.96,50,0
+YCL.US,D,20130627,000000,85.76,85.76,85.76,85.76,50,0
+YCL.US,D,20130628,000000,84.92,84.92,84.04,84.4,494,0
+YCL.US,D,20130701,000000,83.84,84.16,83.08,84.12,1723,0
+YCL.US,D,20130702,000000,82,82.4,82,82.08,1088,0
+YCL.US,D,20130703,000000,83.76,83.76,83.76,83.76,25,0
+YCL.US,D,20130705,000000,82,82.08,80.84,81.76,744,0
+YCL.US,D,20130708,000000,81.92,81.92,81.24,81.84,893,0
+YCL.US,D,20130709,000000,81.08,81.12,81.08,81.12,88,0
+YCL.US,D,20130710,000000,82.72,82.84,82.72,82.84,206,0
+YCL.US,D,20130711,000000,84,85.52,84,85.52,1210,0
+YCL.US,D,20130712,000000,84.28,84.28,83.88,83.88,525,0
+YCL.US,D,20130715,000000,83.2,83.44,83.2,83.44,150,0
+YCL.US,D,20130716,000000,83.44,85.16,83.44,85.16,341,0
+YCL.US,D,20130717,000000,84.44,84.44,83.64,83.64,306,0
+YCL.US,D,20130718,000000,82.2,82.2,82,82,150,0
+YCL.US,D,20130719,000000,82.64,82.72,82.64,82.72,525,0
+YCL.US,D,20130722,000000,83.92,84.2,83.68,83.92,511,0
+YCL.US,D,20130723,000000,82.84,84.2,82.84,84.2,175,0
+YCL.US,D,20130724,000000,82.92,82.92,82.64,82.64,975,0
+YCL.US,D,20130725,000000,83.8,83.88,83.8,83.88,50,0
+YCL.US,D,20130726,000000,86,86.64,86,86.32,1940,0
+YCL.US,D,20130729,000000,87.04,87.08,86.4,87.08,1300,0
+YCL.US,D,20130730,000000,86.4,86.4,86.4,86.4,525,0
+YCL.US,D,20130731,000000,86.4,86.4,84.44,86.24,466,0
+YCL.US,D,20130801,000000,84.04,84.48,83.48,83.68,1034,0
+YCL.US,D,20130802,000000,84.12,85.2,84.12,85.08,450,0
+YCL.US,D,20130806,000000,86.08,87.72,85.64,87.24,3369,0
+YCL.US,D,20130807,000000,89.16,94,88.12,89.64,5100,0
+YCL.US,D,20130808,000000,90,90.76,89.28,89.36,1979,0
+YCL.US,D,20130809,000000,89.28,90,88.96,89.36,2656,0
+YCL.US,D,20130812,000000,90.6,90.6,89,89,3468,0
+YCL.US,D,20130813,000000,86.56,86.56,85.72,85.88,3551,0
+YCL.US,D,20130814,000000,86.12,86.64,86.12,86.64,466,0
+YCL.US,D,20130815,000000,86.32,88,86.04,88,1171,0
+YCL.US,D,20130819,000000,87.08,87.08,86.24,86.24,218,0
+YCL.US,D,20130820,000000,88,88.4,87.72,87.76,194,0
+YCL.US,D,20130821,000000,87.2,87.2,86.6,86.6,825,0
+YCL.US,D,20130822,000000,85.08,85.88,84.76,84.84,3498,0
+YCL.US,D,20130823,000000,84.56,84.72,84.56,84.72,100,0
+YCL.US,D,20130826,000000,85.32,85.36,85.28,85.36,425,0
+YCL.US,D,20130827,000000,87.2,88,87.2,88,1405,0
+YCL.US,D,20130828,000000,87.2,87.96,86.4,87.04,2408,0
+YCL.US,D,20130829,000000,85.88,85.88,85.56,85.56,429,0
+YCL.US,D,20130830,000000,85.6,85.64,85.56,85.56,175,0
+YCL.US,D,20130903,000000,85.4,85.4,83.12,83.68,656,0
+YCL.US,D,20130904,000000,83.2,83.8,83.12,83.8,750,0
+YCL.US,D,20130905,000000,82.84,83.04,82.16,82.32,499,0
+YCL.US,D,20130906,000000,84.72,85.56,83.88,84.08,6250,0
+YCL.US,D,20130909,000000,84.36,84.36,83.32,83.32,10995,0
+YCL.US,D,20130910,000000,82.48,82.76,82.08,82.08,7850,0
+YCL.US,D,20130911,000000,83,83.2,82.88,83.04,2000,0
+YCL.US,D,20130912,000000,84.44,84.52,83.88,83.88,1475,0
+YCL.US,D,20130913,000000,84,84.44,83.84,84.24,5404,0
+YCL.US,D,20130916,000000,84.88,85.28,84.6,84.6,363,0
+YCL.US,D,20130917,000000,84,84.32,84,84.32,175,0
+YCL.US,D,20130918,000000,84.6,86.6,84.6,86.2,785,0
+YCL.US,D,20130919,000000,84,84.32,84,84.32,325,0
+YCL.US,D,20130920,000000,83.68,84.28,83.52,84.04,919,0
+YCL.US,D,20130923,000000,85.12,85.12,85,85,240,0
+YCL.US,D,20130924,000000,85.8,85.8,85.04,85.04,150,0
+YCL.US,D,20130925,000000,85.2,85.72,85.2,85.72,1528,0
+YCL.US,D,20130926,000000,84.64,84.68,84.64,84.68,275,0
+YCL.US,D,20130927,000000,85.96,86.2,85.76,85.88,869,0
+YCL.US,D,20130930,000000,86.8,86.8,86.8,86.8,69,0
+YCL.US,D,20131002,000000,87.92,87.92,87.6,87.6,1289,0
+YCL.US,D,20131003,000000,87,88.32,87,88.32,925,0
+YCL.US,D,20131007,000000,88.6,88.6,88,88.28,867,0
+YCL.US,D,20131008,000000,88.08,88.32,88.08,88.16,388,0
+YCL.US,D,20131010,000000,86.16,86.16,86.16,86.16,50,0
+YCL.US,D,20131011,000000,85.8,85.8,85.4,85.6,675,0
+YCL.US,D,20131014,000000,85.52,85.52,85.36,85.36,350,0
+YCL.US,D,20131015,000000,85.88,85.92,85.68,85.76,275,0
+YCL.US,D,20131016,000000,84.96,85.24,84.96,85,138,0
+YCL.US,D,20131017,000000,86.64,86.64,86.56,86.56,150,0
+YCL.US,D,20131018,000000,86.8,86.92,86.48,86.48,1391,0
+YCL.US,D,20131021,000000,86.12,86.2,86.12,86.16,1375,0
+YCL.US,D,20131022,000000,86.2,86.2,85.92,85.92,50,0
+YCL.US,D,20131023,000000,87.56,87.6,87.56,87.6,75,0
+YCL.US,D,20131024,000000,87.6,87.6,87.6,87.6,50,0
+YCL.US,D,20131025,000000,87.44,87.64,87.4,87.52,603,0
+YCL.US,D,20131028,000000,86.96,87.08,86.88,86.96,2232,0
+YCL.US,D,20131030,000000,85.84,85.84,85,85,50,0
+YCL.US,D,20131031,000000,85.72,85.72,85.72,85.72,125,0
+YCL.US,D,20131101,000000,84.76,85.04,84.76,84.84,450,0
+YCL.US,D,20131104,000000,85.28,85.28,85.12,85.2,1695,0
+YCL.US,D,20131105,000000,85.48,85.48,85.48,85.48,25,0
+YCL.US,D,20131106,000000,84.92,84.92,84.92,84.92,50,0
+YCL.US,D,20131107,000000,84.16,85.32,84.16,85.32,150,0
+YCL.US,D,20131111,000000,84.28,84.28,84.28,84.28,70,0
+YCL.US,D,20131112,000000,83.68,83.68,83.04,83.04,778,0
+YCL.US,D,20131113,000000,84,84,84,84,44,0
+YCL.US,D,20131114,000000,82.88,83.2,82.68,82.84,3625,0
+YCL.US,D,20131115,000000,82.44,82.48,82.4,82.48,75,0
+YCL.US,D,20131118,000000,82.96,83.08,82.8,82.8,476,0
+YCL.US,D,20131119,000000,82.4,82.64,82.4,82.64,294,0
+YCL.US,D,20131120,000000,82.76,82.76,82.72,82.72,125,0
+YCL.US,D,20131121,000000,81.36,81.36,80.96,81.2,5263,0
+YCL.US,D,20131122,000000,81.44,81.88,81.44,81.88,750,0
+YCL.US,D,20131125,000000,80.12,80.28,79.8,80,2472,0
+YCL.US,D,20131126,000000,80.16,80.68,80.16,80.68,410,0
+YCL.US,D,20131127,000000,79.36,79.56,79.36,79.44,1258,0
+YCL.US,D,20131202,000000,78.08,78.08,77.6,77.6,5110,0
+YCL.US,D,20131203,000000,78.52,79.24,78.52,79.24,800,0
+YCL.US,D,20131204,000000,79.36,79.36,79.2,79.2,188,0
+YCL.US,D,20131205,000000,79.92,80.04,79.76,79.76,375,0
+YCL.US,D,20131206,000000,78.4,78.4,78.4,78.4,64,0
+YCL.US,D,20131209,000000,78.08,78.08,77.4,77.56,2290,0
+YCL.US,D,20131210,000000,78.52,78.52,78.2,78.44,328,0
+YCL.US,D,20131211,000000,78.6,78.96,78.6,78.96,188,0
+YCL.US,D,20131212,000000,77.6,77.6,77.56,77.56,300,0
+YCL.US,D,20131213,000000,77.68,77.8,77.64,77.76,776,0
+YCL.US,D,20131216,000000,78.16,78.68,77.96,78,1008,0
+YCL.US,D,20131217,000000,78.16,78.4,78.16,78.4,375,0
+YCL.US,D,20131218,000000,77.6,78.52,76,76,3525,0
+YCL.US,D,20131219,000000,76,76.32,75.76,76,750,0
+YCL.US,D,20131220,000000,75.96,76.52,75.96,76.52,380,0
+YCL.US,D,20131223,000000,76.2,76.48,76.2,76.48,358,0
+YCL.US,D,20131224,000000,75.72,76.12,75.72,76.12,481,0
+YCL.US,D,20131226,000000,75.36,75.44,75.12,75.44,173,0
+YCL.US,D,20131227,000000,75.08,75.2,74.56,74.8,6294,0
+YCL.US,D,20131230,000000,74.8,74.96,74.76,74.88,1349,0
+YCL.US,D,20131231,000000,74.68,75,74.36,74.44,1705,0
+YCL.US,D,20140102,000000,75.16,75.4,74.88,75.36,1329,0
+YCL.US,D,20140103,000000,75.92,75.92,75.48,75.48,1056,0
+YCL.US,D,20140106,000000,75,76.6,75,75.92,766,0
+YCL.US,D,20140107,000000,75.76,75.8,75.44,75.76,1138,0
+YCL.US,D,20140108,000000,75.2,75.32,74.84,75.32,415,0
+YCL.US,D,20140109,000000,75.4,75.4,75.4,75.4,250,0
+YCL.US,D,20140110,000000,76.28,76.28,76.28,76.28,38,0
+YCL.US,D,20140113,000000,77.84,78,77.32,78,1981,0
+YCL.US,D,20140114,000000,76.96,76.96,76.08,76.08,380,0
+YCL.US,D,20140115,000000,75.88,75.88,75.44,75.44,558,0
+YCL.US,D,20140116,000000,75.8,75.8,75.8,75.8,235,0
+YCL.US,D,20140117,000000,75.8,75.8,75.8,75.8,75,0
+YCL.US,D,20140121,000000,75.76,76.08,75.6,76.08,656,0
+YCL.US,D,20140122,000000,75.76,75.92,75.68,75.84,444,0
+YCL.US,D,20140123,000000,76.8,77.72,76.8,77.6,3024,0
+YCL.US,D,20140124,000000,78.96,79.16,78.64,79.16,1294,0
+YCL.US,D,20140127,000000,78.44,79.12,78,78.48,2398,0
+YCL.US,D,20140128,000000,77.92,77.92,77.68,77.68,400,0
+YCL.US,D,20140129,000000,78.88,79.52,78.88,79,1613,0
+YCL.US,D,20140130,000000,78.4,78.4,78.16,78.16,384,0
+YCL.US,D,20140131,000000,79.08,79.32,78.56,78.96,869,0
+YCL.US,D,20140203,000000,80.36,81,80.04,80.8,2488,0
+YCL.US,D,20140204,000000,79.2,80,79.2,80,585,0
+YCL.US,D,20140205,000000,80.12,80.64,79.92,80.24,1709,0
+YCL.US,D,20140206,000000,79.44,79.44,79.04,79.04,338,0
+YCL.US,D,20140207,000000,78.6,78.6,78.36,78.6,340,0
+YCL.US,D,20140210,000000,79,79.12,78.72,78.76,365,0
+YCL.US,D,20140211,000000,78.16,78.32,78.04,78.08,1151,0
+YCL.US,D,20140212,000000,78.24,78.44,78.24,78.28,402,0
+YCL.US,D,20140213,000000,79.36,79.48,78.68,78.8,480,0
+YCL.US,D,20140214,000000,79.56,79.56,79.56,79.56,31,0
+YCL.US,D,20140218,000000,78.88,78.88,78.48,78.6,1414,0
+YCL.US,D,20140219,000000,78.92,79.08,78.52,78.52,650,0
+YCL.US,D,20140220,000000,78.84,78.84,78.72,78.72,207,0
+YCL.US,D,20140221,000000,78.28,78.28,77.92,78.2,589,0
+YCL.US,D,20140224,000000,78.72,78.72,78.12,78.4,226,0
+YCL.US,D,20140225,000000,79.24,79.24,78.76,78.76,69,0
+YCL.US,D,20140227,000000,79.08,79.28,78.88,79.04,641,0
+YCL.US,D,20140228,000000,78.96,79.36,78.64,79.36,411,0
+YCL.US,D,20140303,000000,79.88,80.24,79.84,80.24,1343,0
+YCL.US,D,20140304,000000,79.52,79.52,78.56,78.56,2650,0
+YCL.US,D,20140305,000000,78.56,78.68,78.32,78.64,2188,0
+YCL.US,D,20140306,000000,77.6,77.64,77.2,77.44,1319,0
+YCL.US,D,20140307,000000,77,77,76.56,76.92,181,0
+YCL.US,D,20140310,000000,76.92,77.32,76.92,77.08,532,0
+YCL.US,D,20140311,000000,77.28,77.44,77.28,77.44,364,0
+YCL.US,D,20140312,000000,78,78.32,77.88,77.88,578,0
+YCL.US,D,20140313,000000,78.16,79.56,78.16,79.52,1250,0
+YCL.US,D,20140314,000000,80,80.32,79.96,80.32,1369,0
+YCL.US,D,20140317,000000,79.76,79.8,79.36,79.6,1955,0
+YCL.US,D,20140318,000000,79.88,80.04,79.84,80,615,0
+YCL.US,D,20140319,000000,79.92,79.92,78,78.24,1388,0
+YCL.US,D,20140324,000000,78.84,78.84,78.48,78.76,1212,0
+YCL.US,D,20140325,000000,78.76,78.76,78.76,78.76,25,0
+YCL.US,D,20140326,000000,78.4,78.48,78.36,78.48,825,0
+YCL.US,D,20140328,000000,77.8,77.88,77.6,77.68,1440,0
+YCL.US,D,20140331,000000,77.04,77.52,76.72,77.16,428,0
+YCL.US,D,20140401,000000,76.76,76.76,76.36,76.6,963,0
+YCL.US,D,20140402,000000,76.4,76.48,76.28,76.28,1117,0
+YCL.US,D,20140403,000000,76.08,76.32,75.8,76.08,911,0
+YCL.US,D,20140404,000000,76.2,77.2,76.2,77.2,625,0
+YCL.US,D,20140407,000000,77.2,77.2,77.2,77.2,85,0
+YCL.US,D,20140408,000000,78.72,79.68,78.64,79.68,1950,0
+YCL.US,D,20140409,000000,79.16,79.6,79.16,79.32,1158,0
+YCL.US,D,20140410,000000,79.92,79.96,79.68,79.88,764,0
+YCL.US,D,20140411,000000,79.6,80,79.6,79.96,538,0
+YCL.US,D,20140414,000000,79.16,79.6,79.12,79.52,962,0
+YCL.US,D,20140415,000000,79.12,79.16,79.12,79.16,530,0
+YCL.US,D,20140417,000000,78.52,78.56,78.4,78.52,551,0
+YCL.US,D,20140422,000000,78.12,78.2,78.12,78.2,212,0
+YCL.US,D,20140423,000000,78.44,78.52,78.4,78.52,106,0
+YCL.US,D,20140424,000000,78.8,78.8,78.8,78.8,150,0
+YCL.US,D,20140425,000000,79,79,78.76,78.8,4004,0
+YCL.US,D,20140428,000000,78.56,78.6,78,78,13904,0
+YCL.US,D,20140429,000000,78.4,78.4,77.92,78.28,627,0
+YCL.US,D,20140430,000000,78.6,78.88,78.6,78.72,483,0
+YCL.US,D,20140501,000000,78.64,78.64,78.48,78.52,293,0
+YCL.US,D,20140502,000000,78.96,78.96,78.56,78.68,530,0
+YCL.US,D,20140505,000000,79,79,78.72,78.72,425,0
+YCL.US,D,20140506,000000,79.44,79.8,79.44,79.76,849,0
+YCL.US,D,20140507,000000,79.24,79.56,79,79.56,225,0
+YCL.US,D,20140508,000000,79.52,79.52,79.52,79.52,150,0
+YCL.US,D,20140509,000000,79.04,79.04,79,79,175,0
+YCL.US,D,20140512,000000,78.84,78.84,78.56,78.72,4891,0
+YCL.US,D,20140513,000000,78.24,78.24,78.24,78.24,38,0
+YCL.US,D,20140516,000000,79.44,79.64,79.44,79.56,2019,0
+YCL.US,D,20140520,000000,80.4,80.6,80.24,80.32,386,0
+YCL.US,D,20140521,000000,79.72,79.72,79.72,79.72,25,0
+YCL.US,D,20140522,000000,79.4,79.44,79.08,79.16,706,0
+YCL.US,D,20140523,000000,79.2,79.2,79.2,79.2,25,0
+YCL.US,D,20140527,000000,78.68,78.76,78.64,78.76,273,0
+YCL.US,D,20140528,000000,79.56,79.56,79.56,79.56,25,0
+YCL.US,D,20140529,000000,79.32,79.36,79.16,79.16,1461,0
+YCL.US,D,20140602,000000,78.64,78.64,78.36,78.36,600,0
+YCL.US,D,20140603,000000,78.24,78.32,77.88,77.88,2863,0
+YCL.US,D,20140604,000000,77.88,77.88,77.64,77.64,106,0
+YCL.US,D,20140605,000000,78.04,78.04,77.8,77.88,75,0
+YCL.US,D,20140606,000000,77.88,78.2,77.88,78.2,63,0
+YCL.US,D,20140609,000000,78.12,78.12,77.92,77.92,250,0
+YCL.US,D,20140610,000000,78.48,78.48,78.08,78.08,275,0
+YCL.US,D,20140612,000000,78.96,79.16,78.96,79.16,175,0
+YCL.US,D,20140613,000000,78.24,78.64,78.2,78.6,603,0
+YCL.US,D,20140618,000000,78.56,78.56,78.56,78.56,225,0
+YCL.US,D,20140619,000000,79.2,79.2,78.88,78.92,721,0
+YCL.US,D,20140620,000000,78.44,78.68,78.4,78.4,775,0
+YCL.US,D,20140623,000000,78.4,79,78.4,78.76,134,0
+YCL.US,D,20140624,000000,78.64,79.2,78.64,78.8,476,0
+YCL.US,D,20140625,000000,79.16,79.28,78.84,78.84,375,0
+YCL.US,D,20140626,000000,79.4,79.4,78.84,78.84,225,0
+YCL.US,D,20140627,000000,80.08,80.16,79.6,79.6,1998,0
+YCL.US,D,20140630,000000,80.28,80.28,80.28,80.28,126,0
+YCL.US,D,20140701,000000,79.8,79.8,79.44,79.44,666,0
+YCL.US,D,20140707,000000,78.88,78.88,78.88,78.88,50,0
+YCL.US,D,20140708,000000,79.2,79.92,79.2,79.92,513,0
+YCL.US,D,20140709,000000,79.84,79.84,79.84,79.84,175,0
+YCL.US,D,20140710,000000,79.8,79.92,79.8,79.92,275,0
+YCL.US,D,20140711,000000,79.64,79.64,79.64,79.64,955,0
+YCL.US,D,20140714,000000,79.76,79.76,79.76,79.76,245,0
+YCL.US,D,20140715,000000,79.48,79.72,79.48,79.72,300,0
+YCL.US,D,20140721,000000,80.2,80.2,79.92,80.12,624,0
+YCL.US,D,20140722,000000,80.08,80.08,79.24,79.88,6720,0
+YCL.US,D,20140723,000000,79.48,79.68,79.36,79.4,4300,0
+YCL.US,D,20140724,000000,79.08,79.24,78.8,79,2862,0
+YCL.US,D,20140725,000000,78.96,79.44,78.96,79.44,250,0
+YCL.US,D,20140728,000000,79.04,79.44,79,79,650,0
+YCL.US,D,20140729,000000,79.04,79.04,79.04,79.04,2322,0
+YCL.US,D,20140730,000000,78.36,78.36,77.28,77.28,1448,0
+YCL.US,D,20140731,000000,77.24,77.24,77.24,77.24,175,0
+YCL.US,D,20140801,000000,77.76,77.76,77.76,77.76,50,0
+YCL.US,D,20140805,000000,77.32,77.92,77.32,77.68,226,0
+YCL.US,D,20140806,000000,78.64,79.04,78.64,79.04,225,0
+YCL.US,D,20140807,000000,78.64,78.72,78.56,78.6,250,0
+YCL.US,D,20140813,000000,77.4,77.4,77.4,77.4,0,0
+YCL.US,D,20140814,000000,77.4,77.4,77.4,77.4,0,0
+YCL.US,D,20140815,000000,77.4,77.96,77.4,77.96,64,0
+YCL.US,D,20140818,000000,77.4,77.4,77.4,77.4,0,0
+YCL.US,D,20140819,000000,77.4,77.4,77.4,77.4,0,0
+YCL.US,D,20140820,000000,76.48,76.52,75.72,76.4,2725,0
+YCL.US,D,20140821,000000,76,76,76,76,50,0
+YCL.US,D,20140822,000000,75.84,75.84,75.6,75.6,1075,0
+YCL.US,D,20140825,000000,75.72,75.88,75.56,75.64,1423,0
+YCL.US,D,20140826,000000,75.8,75.92,75.4,75.4,1475,0
+YCL.US,D,20140827,000000,75.6,75.6,75.6,75.6,32,0
+YCL.US,D,20140828,000000,75.04,75.04,75.04,75.04,61,0
+YCL.US,D,20140829,000000,75.04,75.04,75.04,75.04,0,0
+YCL.US,D,20140902,000000,74.68,75,74,74.16,1614,0
+YCL.US,D,20140903,000000,74.12,74.4,74.12,74.4,1338,0
+YCL.US,D,20140904,000000,74.04,74.28,73.84,74.28,1275,0
+YCL.US,D,20140905,000000,74.24,74.24,74.2,74.24,600,0
+YCL.US,D,20140908,000000,73.6,73.6,72.6,72.6,1119,0
+YCL.US,D,20140909,000000,72.48,72.72,72.48,72.48,165,0
+YCL.US,D,20140910,000000,72,72,71.76,71.96,243,0
+YCL.US,D,20140911,000000,71.64,71.64,71.24,71.64,1769,0
+YCL.US,D,20140912,000000,71,71.32,69.92,71.32,952,0
+YCL.US,D,20140915,000000,71.6,71.6,71.08,71.28,650,0
+YCL.US,D,20140916,000000,71.44,71.44,71,71.2,600,0
+YCL.US,D,20140917,000000,70.52,70.6,70.32,70.32,163,0
+YCL.US,D,20140918,000000,69.28,69.52,68.96,68.96,325,0
+YCL.US,D,20140919,000000,69.52,69.52,69.36,69.36,150,0
+YCL.US,D,20140922,000000,69.16,69.36,69.16,69.16,1156,0
+YCL.US,D,20140923,000000,68.8,69.2,68.8,69.2,296,0
+YCL.US,D,20140924,000000,69.28,69.28,69.04,69.04,328,0
+YCL.US,D,20140925,000000,69.36,69.6,69.36,69.6,650,0
+YCL.US,D,20140926,000000,68.32,68.88,68,68.12,558,0
+YCL.US,D,20140929,000000,68.36,68.84,68.36,68.4,218,0
+YCL.US,D,20140930,000000,67.84,68.24,67.84,68.24,211,0
+YCL.US,D,20141001,000000,66.04,68.76,66.04,68.44,833,0
+YCL.US,D,20141002,000000,69.56,69.56,69.56,69.56,25,0
+YCL.US,D,20141003,000000,67.8,68.16,65.6,68.16,639,0
+YCL.US,D,20141006,000000,68.4,69.28,68.08,69.28,1542,0
+YCL.US,D,20141007,000000,69.6,70,69.48,70,589,0
+YCL.US,D,20141008,000000,69.72,69.72,69.16,69.4,601,0
+YCL.US,D,20141009,000000,70.2,70.4,70,70.2,477,0
+YCL.US,D,20141010,000000,70.4,70.4,70.24,70.24,1550,0
+YCL.US,D,20141013,000000,70.64,71.24,69.6,71.24,4061,0
+YCL.US,D,20141014,000000,71.04,71.24,71.04,71.04,141,0
+YCL.US,D,20141015,000000,72.44,72.84,72.24,72.32,845,0
+YCL.US,D,20141016,000000,72.44,72.8,72,72,2661,0
+YCL.US,D,20141017,000000,71.6,71.6,71.6,71.6,550,0
+YCL.US,D,20141020,000000,71.12,71.64,70.8,71.32,2335,0
+YCL.US,D,20141021,000000,71.84,71.84,71.44,71.44,325,0
+YCL.US,D,20141022,000000,70.72,70.96,70.72,70.96,81,0
+YCL.US,D,20141023,000000,69.84,69.84,69.64,69.64,75,0
+YCL.US,D,20141027,000000,70.12,70.52,70.12,70.44,1968,0
+YCL.US,D,20141028,000000,69.92,69.92,69.76,69.8,1094,0
+YCL.US,D,20141029,000000,69.76,69.76,69.76,69.76,70,0
+YCL.US,D,20141030,000000,68.68,68.68,68.16,68.16,1469,0
+YCL.US,D,20141031,000000,65,65,64.24,64.64,1169,0
+YCL.US,D,20141103,000000,63.2,63.2,62.64,63.16,1934,0
+YCL.US,D,20141104,000000,63.2,63.56,62.96,63,811,0
+YCL.US,D,20141105,000000,62,63,61.84,61.96,1201,0
+YCL.US,D,20141106,000000,61.96,61.96,61.76,61.76,556,0
+YCL.US,D,20141107,000000,61.8,62.04,61.68,62.04,1370,0
+YCL.US,D,20141110,000000,62.52,62.52,62.04,62.12,379,0
+YCL.US,D,20141111,000000,61.16,61.16,60.76,60.96,227,0
+YCL.US,D,20141112,000000,61.28,61.48,60.72,61,352,0
+YCL.US,D,20141113,000000,60.88,60.88,60.76,60.76,133,0
+YCL.US,D,20141114,000000,60.88,60.88,59.76,60.4,2086,0
+YCL.US,D,20141118,000000,59.6,60,59.52,59.52,364,0
+YCL.US,D,20141119,000000,58.8,58.88,58.32,58.32,1089,0
+YCL.US,D,20141120,000000,58.32,58.4,58.28,58.36,748,0
+YCL.US,D,20141121,000000,58.88,58.92,58.72,58.92,1078,0
+YCL.US,D,20141124,000000,58.28,58.44,58,58.08,3042,0
+YCL.US,D,20141125,000000,58.4,58.6,58.36,58.52,863,0
+YCL.US,D,20141126,000000,59,59,58.72,58.8,616,0
+YCL.US,D,20141128,000000,58,59.04,57.88,57.88,663,0
+YCL.US,D,20141201,000000,58.52,58.6,58.08,58.28,1419,0
+YCL.US,D,20141202,000000,57.12,57.36,57.12,57.32,909,0
+YCL.US,D,20141203,000000,57.16,57.2,56.56,56.56,1615,0
+YCL.US,D,20141204,000000,56.56,56.6,56.44,56.44,398,0
+YCL.US,D,20141205,000000,55.72,55.72,54.92,55.12,4043,0
+YCL.US,D,20141208,000000,55.84,56.64,55.52,55.68,1134,0
+YCL.US,D,20141209,000000,56.92,58.32,56.84,57,2075,0
+YCL.US,D,20141210,000000,57.56,58.68,57.48,58.68,3154,0
+YCL.US,D,20141211,000000,56.76,57.12,56.76,57,1073,0
+YCL.US,D,20141212,000000,57.28,58.16,57.28,57.64,1402,0
+YCL.US,D,20141215,000000,57.44,58.64,57.44,58.48,1390,0
+YCL.US,D,20141216,000000,60,60.04,58.56,58.96,5065,0
+YCL.US,D,20141217,000000,57.88,59.04,57.48,57.48,931,0
+YCL.US,D,20141218,000000,56.92,57.48,56.88,57.12,2053,0
+YCL.US,D,20141219,000000,56.72,57,56.48,56.68,2123,0
+YCL.US,D,20141222,000000,56.12,56.56,56.12,56.32,845,0
+YCL.US,D,20141223,000000,56.04,56.04,55.36,55.6,1052,0
+YCL.US,D,20141226,000000,56.32,56.32,55.84,55.96,376,0
+YCL.US,D,20141229,000000,55.6,55.64,55.6,55.64,164,0
+YCL.US,D,20141230,000000,56.56,56.92,56.36,56.36,262,0
+YCL.US,D,20141231,000000,56.68,57.56,56.44,56.48,2385,0
+YCL.US,D,20150102,000000,55.6,56.2,55.6,56.04,4318,0
+YCL.US,D,20150105,000000,56.16,56.8,56.16,56.32,696,0
+YCL.US,D,20150106,000000,56.88,57.92,56.76,57.52,1772,0
+YCL.US,D,20150107,000000,56.76,57.72,56.6,56.6,403,0
+YCL.US,D,20150108,000000,56.64,56.8,56.44,56.44,328,0
+YCL.US,D,20150109,000000,56.72,57.64,56.72,57.6,1262,0
+YCL.US,D,20150112,000000,57.6,57.92,57.6,57.84,3524,0
+YCL.US,D,20150113,000000,57.32,58.2,57.32,58.2,1025,0
+YCL.US,D,20150114,000000,59.48,59.64,58.72,58.72,7354,0
+YCL.US,D,20150115,000000,58.76,59.88,58.76,59.88,3202,0
+YCL.US,D,20150116,000000,59.32,59.64,58.2,58.52,1794,0
+YCL.US,D,20150120,000000,57.6,58,57.2,57.36,4018,0
+YCL.US,D,20150121,000000,58.64,58.72,57.88,58.2,1119,0
+YCL.US,D,20150122,000000,58.68,58.76,57.68,57.68,2687,0
+YCL.US,D,20150123,000000,58.48,58.48,58.12,58.36,1377,0
+YCL.US,D,20150126,000000,58.08,58.08,57.68,57.68,352,0
+YCL.US,D,20150127,000000,58.48,58.76,58.08,58.16,2318,0
+YCL.US,D,20150128,000000,58.24,58.88,58.24,58.88,4093,0
+YCL.US,D,20150129,000000,58.28,58.36,57.84,57.88,268,0
+YCL.US,D,20150130,000000,58.16,59,58.16,58.92,14580,0
+YCL.US,D,20150202,000000,58.6,59.28,58.4,58.4,16104,0
+YCL.US,D,20150204,000000,58.56,58.84,58.52,58.84,1295,0
+YCL.US,D,20150205,000000,58.6,58.6,58.48,58.52,289,0
+YCL.US,D,20150206,000000,57,57.08,56.56,57,29756,0
+YCL.US,D,20150209,000000,57.68,57.68,57.24,57.4,413,0
+YCL.US,D,20150210,000000,56.52,56.68,56.52,56.68,2696,0
+YCL.US,D,20150211,000000,56.32,56.32,55.64,55.8,5820,0
+YCL.US,D,20150212,000000,57.44,57.44,57.12,57.16,2102,0
+YCL.US,D,20150213,000000,57,57.4,57,57.32,2530,0
+YCL.US,D,20150217,000000,56.72,57.76,56.72,57.08,60284,0
+YCL.US,D,20150218,000000,57.16,57.48,56.68,57.48,6626,0
+YCL.US,D,20150219,000000,57.08,57.28,56.96,57.12,1330,0
+YCL.US,D,20150220,000000,57.8,57.88,56.72,56.92,31387,0
+YCL.US,D,20150223,000000,57.04,57.24,56.92,57.24,1325,0
+YCL.US,D,20150224,000000,56.6,57,56.2,57,617,0
+YCL.US,D,20150225,000000,56.92,57,56.92,56.96,574,0
+YCL.US,D,20150226,000000,57.12,57.6,56.4,56.4,895,0
+YCL.US,D,20150227,000000,56.44,56.44,56.2,56.2,484,0
+YCL.US,D,20150302,000000,56.08,56.08,55.76,55.76,2050,0
+YCL.US,D,20150303,000000,56.16,56.4,56.16,56.4,650,0
+YCL.US,D,20150304,000000,56.24,56.24,56.04,56.04,3325,0
+YCL.US,D,20150305,000000,56,56.2,55.72,55.96,3400,0
+YCL.US,D,20150306,000000,55.56,55.68,54.16,55.2,45275,0
+YCL.US,D,20150309,000000,54.92,55.08,54.56,54.76,7450,0
+YCL.US,D,20150310,000000,54.72,55.08,54.68,54.96,2300,0
+YCL.US,D,20150311,000000,54.68,54.72,54.56,54.68,500,0
+YCL.US,D,20150312,000000,54.92,54.96,54.72,54.8,800,0
+YCL.US,D,20150313,000000,54.64,55,54.64,54.72,1450,0
+YCL.US,D,20150316,000000,55.04,55.04,54.72,54.72,1325,0
+YCL.US,D,20150317,000000,54.84,54.84,54.84,54.84,500,0
+YCL.US,D,20150318,000000,54.84,55.84,54.8,55.84,1850,0
+YCL.US,D,20150319,000000,55.2,55.24,55.08,55.08,275,0
+YCL.US,D,20150320,000000,55.28,55.8,55.28,55.8,250,0
+YCL.US,D,20150323,000000,56.36,56.36,56.04,56.28,1900,0
+YCL.US,D,20150324,000000,56.28,56.28,56.28,56.28,25,0
+YCL.US,D,20150325,000000,56.36,56.36,56.28,56.28,75,0
+YCL.US,D,20150326,000000,56.76,56.8,56.52,56.52,1200,0
+YCL.US,D,20150327,000000,56.64,57,56.56,56.76,1300,0
+YCL.US,D,20150330,000000,56,56.24,55.72,55.8,950,0
+YCL.US,D,20150331,000000,55.84,55.96,55.84,55.96,625,0
+YCL.US,D,20150401,000000,56.16,56.36,56.16,56.24,675,0
+YCL.US,D,20150402,000000,56.2,56.2,56.08,56.08,375,0
+YCL.US,D,20150406,000000,56.84,57.08,56.56,56.56,500,0
+YCL.US,D,20150407,000000,55.72,55.72,55.56,55.6,545,0
+YCL.US,D,20150408,000000,56.04,56.28,55.84,55.84,725,0
+YCL.US,D,20150409,000000,55.8,55.8,55.24,55.24,984,0
+YCL.US,D,20150410,000000,55.8,55.8,55.6,55.6,100,0
+YCL.US,D,20150413,000000,55.6,55.8,55.6,55.8,75,0
+YCL.US,D,20150414,000000,56.6,56.6,56.44,56.44,150,0
+YCL.US,D,20150415,000000,56.6,57,56.6,57,2101,0
+YCL.US,D,20150416,000000,56.64,56.96,56.64,56.84,566,0
+YCL.US,D,20150417,000000,56.88,56.88,56.88,56.88,25,0
+YCL.US,D,20150420,000000,56.8,57.16,56.52,56.64,6382,0
+YCL.US,D,20150421,000000,56,56.4,56,56.24,3065,0
+YCL.US,D,20150422,000000,56.08,56.12,55.88,56.04,2929,0
+YCL.US,D,20150423,000000,55.96,56.4,55.96,56.4,925,0
+YCL.US,D,20150424,000000,56.8,57,56.8,56.88,144,0
+YCL.US,D,20150427,000000,56.48,56.92,56.48,56.8,2625,0
+YCL.US,D,20150428,000000,56.8,57.04,56.8,57,2732,0
+YCL.US,D,20150429,000000,56.96,57.12,56.84,57.12,2725,0
+YCL.US,D,20150430,000000,56.28,56.32,55.92,56.2,1100,0
+YCL.US,D,20150501,000000,55.8,55.88,55.6,55.72,1675,0
+YCL.US,D,20150504,000000,55.68,55.72,55.56,55.68,1375,0
+YCL.US,D,20150505,000000,55.8,55.96,55.8,55.96,150,0
+YCL.US,D,20150506,000000,56.28,56.4,56.28,56.4,414,0
+YCL.US,D,20150507,000000,56.32,56.32,56,56.08,2054,0
+YCL.US,D,20150508,000000,56,56.04,55.92,56,175,0
+YCL.US,D,20150511,000000,56,56,55.8,55.8,350,0
+YCL.US,D,20150512,000000,55.8,56.04,55.8,56.04,176,0
+YCL.US,D,20150513,000000,56.56,56.68,56.56,56.64,698,0
+YCL.US,D,20150514,000000,56.72,56.72,56.52,56.64,825,0
+YCL.US,D,20150515,000000,56.08,56.52,56.08,56.52,180,0
+YCL.US,D,20150518,000000,55.92,55.92,55.92,55.92,2878,0
+YCL.US,D,20150519,000000,55.32,55.52,55.08,55.08,1460,0
+YCL.US,D,20150520,000000,54.96,54.96,54.56,54.73,5927,0
+YCL.US,D,20150521,000000,54.69,54.92,54.69,54.92,5000,0
+YCL.US,D,20150522,000000,54.4,54.4,54.4,54.4,400,0
+YCL.US,D,20150526,000000,52.89,53.19,52.83,53.07,9813,0
+YCL.US,D,20150527,000000,52.55,52.55,52.3,52.48,2900,0
+YCL.US,D,20150528,000000,52.1,52.41,52.01,52.41,1689,0
+YCL.US,D,20150529,000000,52.2,52.24,52.11,52.17,2900,0
+YCL.US,D,20150601,000000,51.61,52.22,51.55,51.55,1385,0
+YCL.US,D,20150602,000000,52.02,52.34,52.02,52.15,1224,0
+YCL.US,D,20150603,000000,52.12,52.12,51.87,51.88,800,0
+YCL.US,D,20150604,000000,51.73,51.73,51.72,51.72,6700,0
+YCL.US,D,20150605,000000,50.86,51,50.86,50.92,2000,0
+YCL.US,D,20150608,000000,51.31,51.84,51.25,51.84,1900,0
+YCL.US,D,20150609,000000,52.02,52.06,51.89,51.96,3612,0
+YCL.US,D,20150610,000000,53.2,53.37,53.2,53.34,6182,0
+YCL.US,D,20150611,000000,52.5,52.52,52.47,52.47,1007,0
+YCL.US,D,20150612,000000,52.75,52.75,52.64,52.65,700,0
+YCL.US,D,20150615,000000,52.72,52.72,52.65,52.71,1000,0
+YCL.US,D,20150616,000000,52.68,52.72,52.66,52.66,1300,0
+YCL.US,D,20150617,000000,52.13,52.71,51.84,52.64,3400,0
+YCL.US,D,20150618,000000,53.21,53.21,52.9,53.04,8900,0
+YCL.US,D,20150619,000000,53.27,53.4,53.18,53.18,1700,0
+YCL.US,D,20150622,000000,52.93,53.1,52.68,52.73,2100,0
+YCL.US,D,20150623,000000,52.35,52.43,52.16,52.16,3418,0
+YCL.US,D,20150624,000000,52.09,52.3,51.83,52.3,2900,0
+YCL.US,D,20150625,000000,52.54,52.65,52.38,52.41,8400,0
+YCL.US,D,20150626,000000,52.25,52.38,52.25,52.37,6400,0
+YCL.US,D,20150629,000000,53.43,53.44,53.37,53.37,1100,0
+YCL.US,D,20150630,000000,53.62,53.71,53.56,53.61,8676,0
+YCL.US,D,20150701,000000,52.96,52.96,52.78,52.78,700,0
+YCL.US,D,20150702,000000,52.87,52.87,52.87,52.87,100,0
+YCL.US,D,20150706,000000,53.23,53.45,53.23,53.45,6300,0
+YCL.US,D,20150707,000000,53.51,53.64,53.4,53.4,3100,0
+YCL.US,D,20150708,000000,54.6,55.11,53.98,54.97,7300,0
+YCL.US,D,20150709,000000,54.34,54.53,54.34,54.41,5200,0
+YCL.US,D,20150710,000000,53.23,53.32,53.02,53.11,3600,0
+YCL.US,D,20150713,000000,52.5,52.65,52.5,52.6,1500,0
+YCL.US,D,20150714,000000,52.66,52.67,52.66,52.67,538,0
+YCL.US,D,20150715,000000,52.67,52.67,52.67,52.67,364,0
+YCL.US,D,20150716,000000,52.03,52.12,51.9,52,4200,0
+YCL.US,D,20150717,000000,52.06,52.07,52.06,52.07,400,0
+YCL.US,D,20150720,000000,51.79,51.92,51.79,51.83,1300,0
+YCL.US,D,20150721,000000,51.71,51.71,51.71,51.71,700,0
+YCL.US,D,20150722,000000,51.71,51.71,51.71,51.71,100,0
+YCL.US,D,20150723,000000,51.71,51.71,51.71,51.71,200,0
+YCL.US,D,20150724,000000,52.16,52.2,52.16,52.2,300,0
+YCL.US,D,20150727,000000,52.2,52.2,52.2,52.2,100,0
+YCL.US,D,20150728,000000,52.2,52.2,52.2,52.2,100,0
+YCL.US,D,20150729,000000,52.18,52.18,52.18,52.18,600,0
+YCL.US,D,20150730,000000,51.68,51.72,51.66,51.66,4400,0
+YCL.US,D,20150731,000000,51.66,51.66,51.66,51.66,100,0
+YCL.US,D,20150803,000000,51.66,51.66,51.66,51.66,92,0
+YCL.US,D,20150804,000000,52,52,52,52,400,0
+YCL.US,D,20150805,000000,51.5,51.5,51.5,51.5,400,0
+YCL.US,D,20150807,000000,51.5,51.5,51.5,51.5,100,0
+YCL.US,D,20150810,000000,51.5,51.5,51.5,51.5,100,0
+YCL.US,D,20150811,000000,51.33,51.33,51.08,51.08,800,0
+YCL.US,D,20150812,000000,51.08,51.08,51.08,51.08,100,0
+YCL.US,D,20150813,000000,51.61,51.61,51.58,51.58,500,0
+YCL.US,D,20150814,000000,51.76,51.76,51.76,51.76,200,0
+YCL.US,D,20150819,000000,51.65,51.65,51.65,51.65,100,0
+YCL.US,D,20150821,000000,53.54,53.74,53.46,53.55,3300,0
+YCL.US,D,20150824,000000,58.07,58.07,56.37,56.73,6640,0
+YCL.US,D,20150825,000000,55.82,56.5,55.61,56.5,800,0
+YCL.US,D,20150826,000000,55.56,56.25,55.45,55.45,2800,0
+YCL.US,D,20150827,000000,54.86,54.93,54.58,54.6,5200,0
+YCL.US,D,20150828,000000,54.68,54.68,54.68,54.68,200,0
+YCL.US,D,20150831,000000,54.3,54.3,54.3,54.3,200,0
+YCL.US,D,20150901,000000,55.33,55.33,55.33,55.33,100,0
+YCL.US,D,20150902,000000,55.27,55.27,55.27,55.27,300,0
+YCL.US,D,20150903,000000,55.28,55.49,55.28,55.45,700,0
+YCL.US,D,20150904,000000,56.12,56.43,55.99,56.28,3000,0
+YCL.US,D,20150908,000000,56.28,56.28,56.28,56.28,100,0
+YCL.US,D,20150909,000000,54.4,54.81,54.4,54.76,1200,0
+YCL.US,D,20150910,000000,54.57,54.83,54.57,54.83,700,0
+YCL.US,D,20150911,000000,54.9,54.9,54.9,54.9,100,0
+YCL.US,D,20150914,000000,55.36,55.36,55.25,55.25,1100,0
+YCL.US,D,20150915,000000,55.51,55.51,54.99,54.99,1900,0
+YCL.US,D,20150916,000000,55.02,55.02,54.78,54.78,3200,0
+YCL.US,D,20150917,000000,54.52,55.45,54.52,55.42,8810,0
+YCL.US,D,20150918,000000,55.93,55.95,55.33,55.33,700,0
+YCL.US,D,20150921,000000,54.85,54.87,54.85,54.87,4300,0
+YCL.US,D,20150922,000000,54.87,54.87,54.87,54.87,200,0
+YCL.US,D,20150923,000000,54.91,54.91,54.91,54.91,195,0
+YCL.US,D,20150924,000000,55.99,56.03,55.32,55.32,737,0
+YCL.US,D,20150925,000000,55.32,55.32,55.32,55.32,100,0
+YCL.US,D,20150928,000000,55.32,55.32,55.32,55.32,229,0
+YCL.US,D,20150929,000000,55.35,55.48,55.35,55.48,400,0
+YCL.US,D,20150930,000000,55.21,55.38,55.19,55.38,800,0
+YCL.US,D,20151001,000000,55.73,55.73,55.73,55.73,100,0
+YCL.US,D,20151002,000000,56.12,56.15,55.24,55.24,4800,0
+YCL.US,D,20151005,000000,55.09,55.09,54.91,55.01,1727,0
+YCL.US,D,20151006,000000,54.87,55.06,54.85,54.99,3900,0
+YCL.US,D,20151008,000000,55.34,55.35,55.26,55.29,4200,0
+YCL.US,D,20151009,000000,55.1,55.1,55.06,55.07,2700,0
+YCL.US,D,20151012,000000,55.2,55.4,55.1,55.4,5568,0
+YCL.US,D,20151013,000000,55.53,55.61,55.41,55.58,6200,0
+YCL.US,D,20151014,000000,55.95,56.51,55.82,56.41,1600,0
+YCL.US,D,20151015,000000,56.63,56.88,56.36,56.36,16700,0
+YCL.US,D,20151016,000000,56.24,56.24,55.69,55.8,20800,0
+YCL.US,D,20151019,000000,55.8,55.8,55.79,55.79,1445,0
+YCL.US,D,20151020,000000,55.4,55.4,55.36,55.36,400,0
+YCL.US,D,20151021,000000,55.15,55.15,55.15,55.15,100,0
+YCL.US,D,20151022,000000,55.15,55.15,55.15,55.15,100,0
+YCL.US,D,20151023,000000,54.1,54.21,54.1,54.21,1200,0
+YCL.US,D,20151026,000000,54.46,54.46,54.23,54.23,1200,0
+YCL.US,D,20151027,000000,54.94,54.94,54.94,54.94,100,0
+YCL.US,D,20151028,000000,54.83,54.83,54.83,54.83,800,0
+YCL.US,D,20151029,000000,54.18,54.18,54.17,54.17,300,0
+YCL.US,D,20151030,000000,54.61,54.61,54.61,54.61,500,0
+YCL.US,D,20151102,000000,54.61,54.61,54.61,54.61,50,0
+YCL.US,D,20151103,000000,54.08,54.31,54.08,54.27,5545,0
+YCL.US,D,20151104,000000,53.69,53.71,53.69,53.71,200,0
+YCL.US,D,20151105,000000,53.6,53.6,53.59,53.59,500,0
+YCL.US,D,20151106,000000,52.67,52.73,52.3,52.32,5600,0
+YCL.US,D,20151109,000000,52.32,52.32,52.32,52.32,216,0
+YCL.US,D,20151110,000000,52.2,52.21,52.2,52.21,700,0
+YCL.US,D,20151113,000000,52.62,52.62,52.54,52.58,2200,0
+YCL.US,D,20151116,000000,52.43,52.43,52.43,52.43,100,0
+YCL.US,D,20151118,000000,52.07,52.1,52.07,52.09,4200,0
+YCL.US,D,20151119,000000,52.63,52.63,52.62,52.62,6000,0
+YCL.US,D,20151123,000000,52.54,52.65,52.47,52.65,1700,0
+YCL.US,D,20151124,000000,52.92,52.92,52.92,52.92,500,0
+YCL.US,D,20151201,000000,52.57,52.57,52.57,52.57,465,0
+YCL.US,D,20151202,000000,52.57,52.57,52.57,52.57,4,0
+YCL.US,D,20151203,000000,52.18,52.18,52.18,52.18,2650,0
+YCL.US,D,20151204,000000,52.35,52.51,52.24,52.25,3000,0
+YCL.US,D,20151207,000000,52.17,52.17,52.17,52.17,200,0
+YCL.US,D,20151208,000000,52.17,52.17,52.17,52.17,55,0
+YCL.US,D,20151209,000000,53.13,53.85,53.13,53.85,6100,0
+YCL.US,D,20151210,000000,53.7,53.7,53.7,53.7,1200,0
+YCL.US,D,20151211,000000,54.01,54.39,53.93,54.32,8100,0
+YCL.US,D,20151214,000000,54.43,54.72,54.27,54.67,6412,0
+YCL.US,D,20151215,000000,53.85,53.85,53.53,53.53,2900,0
+YCL.US,D,20151216,000000,53.42,53.59,53,53.59,8900,0
+YCL.US,D,20151217,000000,52.69,52.76,52.53,52.61,6800,0
+YCL.US,D,20151218,000000,53.61,53.97,53.61,53.97,1500,0
+YCL.US,D,20151221,000000,53.95,54.19,53.95,54.04,1900,0
+YCL.US,D,20151222,000000,54.16,54.36,54.09,54.1,6093,0
+YCL.US,D,20151223,000000,54.1,54.1,54.1,54.1,100,0
+YCL.US,D,20151224,000000,54.62,54.68,54.62,54.68,269,0
+YCL.US,D,20151228,000000,54.7,54.7,54.63,54.63,687,0
+YCL.US,D,20151230,000000,54.349,54.349,54.349,54.349,200,0
+YCL.US,D,20151231,000000,54.62,54.6999,54.62,54.6999,206,0
+YCL.US,D,20160104,000000,55.68,55.7709,55.603,55.603,3406,0
+YCL.US,D,20160105,000000,55.78,55.99,55.78,55.83,3700,0
+YCL.US,D,20160106,000000,56.18,56.3893,56.16,56.3893,7600,0
+YCL.US,D,20160107,000000,56.97,57.24,56.7133,57.16,3241,0
+YCL.US,D,20160108,000000,56.7201,57.26,56.6201,57.26,5347,0
+YCL.US,D,20160111,000000,56.88,57.5668,56.88,57.08,6847,0
+YCL.US,D,20160112,000000,57,57.1,56.8,57.04,2341,0
+YCL.US,D,20160113,000000,56.67,56.85,56.4301,56.85,2310,0
+YCL.US,D,20160114,000000,57.25,57.28,56.67,56.68,4529,0
+YCL.US,D,20160115,000000,57.669,58.01,57.66,57.76,5541,0
+YCL.US,D,20160119,000000,57.03,57.27,56.9,57.27,2400,0
+YCL.US,D,20160120,000000,58.241,58.3963,57.95,57.95,4505,0
+YCL.US,D,20160121,000000,57.6,57.6,57.31,57.31,530,0
+YCL.US,D,20160122,000000,56.36,56.39,56.17,56.228,4601,0
+YCL.US,D,20160125,000000,56.31,56.31,56.31,56.31,328,0
+YCL.US,D,20160126,000000,56.21,56.37,56.1827,56.37,2442,0
+YCL.US,D,20160127,000000,56.21,56.21,56.21,56.21,518,0
+YCL.US,D,20160128,000000,55.8401,55.98,55.8401,55.9709,615,0
+YCL.US,D,20160129,000000,53.61,53.81,53.3822,53.81,9626,0
+YCL.US,D,20160201,000000,54.05,54.05,53.79,53.8989,861,0
+YCL.US,D,20160202,000000,54.44,54.879,54.44,54.879,1013,0
+YCL.US,D,20160203,000000,55.49,57.35,55.49,56.98,6866,0
+YCL.US,D,20160204,000000,57.62,58,57.47,58,2450,0
+YCL.US,D,20160205,000000,57.47,57.65,57.47,57.65,5823,0
+YCL.US,D,20160208,000000,58.39,59.2299,58.39,59.0099,3041,0
+YCL.US,D,20160209,000000,60.15,60.15,59.5556,59.6,6186,0
+YCL.US,D,20160210,000000,60.02,61.458,59.5001,61.35,8880,0
+YCL.US,D,20160211,000000,62.6,63.079,62.32,62.47,9992,0
+YCL.US,D,20160212,000000,61.79,61.92,61.24,61.4099,4019,0
+YCL.US,D,20160216,000000,60.74,60.78,60.68,60.7475,1791,0
+YCL.US,D,20160217,000000,60.33,60.7676,60.272,60.7676,2481,0
+YCL.US,D,20160218,000000,60.91,61.5,60.91,61.4108,8114,0
+YCL.US,D,20160219,000000,61.8,62.35,61.8,62.15,9421,0
+YCL.US,D,20160222,000000,61.51,61.97,61.51,61.97,4035,0
+YCL.US,D,20160223,000000,62.47,62.75,62.47,62.67,15969,0
+YCL.US,D,20160224,000000,63.1,63.829,63.1,63.4917,4171,0
+YCL.US,D,20160225,000000,62.07,62.12,61.8726,61.9,9641,0
+YCL.US,D,20160226,000000,61.18,61.21,60.55,60.56,11547,0
+YCL.US,D,20160229,000000,61.27,61.79,61.27,61.79,1120,0
+YCL.US,D,20160301,000000,61.54,61.573,60.47,60.47,10889,0
+YCL.US,D,20160302,000000,60.59,61.01,60.59,60.98,6993,0
+YCL.US,D,20160303,000000,60.75,60.83,60.75,60.83,1135,0
+YCL.US,D,20160304,000000,61.35,61.35,60.51,60.57,1680,0
+YCL.US,D,20160307,000000,60.9669,61,60.89,61,9435,0
+YCL.US,D,20160308,000000,61.92,62.1999,61.92,62.11,3123,0
+YCL.US,D,20160309,000000,61.76,61.8,61.52,61.64,5125,0
+YCL.US,D,20160310,000000,60.76,61.3,60.75,61.3,1521,0
+YCL.US,D,20160311,000000,60.907,61.174,60.8,60.83,1156,0
+YCL.US,D,20160314,000000,60.82,60.82,60.82,60.82,2760,0
+YCL.US,D,20160315,000000,61.7,61.7,61.7,61.7,840,0
+YCL.US,D,20160316,000000,61.25,62.0217,61.25,62.0217,555,0
+YCL.US,D,20160317,000000,63.05,63.31,63.05,63.31,637,0
+YCL.US,D,20160318,000000,63.28,63.28,63.2532,63.2532,362,0
+YCL.US,D,20160321,000000,63.05,63.05,62.88,62.92,4305,0
+YCL.US,D,20160322,000000,62.21,62.2101,62.21,62.2101,600,0
+YCL.US,D,20160323,000000,62,62.0099,61.855,61.855,635,0
+YCL.US,D,20160324,000000,61.8601,61.8601,61.8601,61.8601,978,0
+YCL.US,D,20160328,000000,61.28,61.28,61.1599,61.16,3567,0
+YCL.US,D,20160329,000000,61.794,61.794,61.794,61.794,202,0
+YCL.US,D,20160330,000000,61.9214,61.9214,61.9214,61.9214,285,0
+YCL.US,D,20160331,000000,62.08,62.08,61.977,61.977,2713,0
+YCL.US,D,20160404,000000,63.4201,63.43,63.4201,63.43,395,0
+YCL.US,D,20160405,000000,64.24,64.5299,64.23,64.2501,6332,0
+YCL.US,D,20160406,000000,64.81,65.25,64.49,65.25,4040,0
+YCL.US,D,20160407,000000,67.05,67.57,66.718,66.76,10991,0
+YCL.US,D,20160408,000000,66.38,67.0482,66.38,67.0482,2221,0
+YCL.US,D,20160411,000000,66.89,67.42,66.89,67.3243,2080,0
+YCL.US,D,20160412,000000,66.6205,66.6205,66.4901,66.5029,1305,0
+YCL.US,D,20160413,000000,65.8,65.8477,65.67,65.725,4937,0
+YCL.US,D,20160414,000000,65.88,65.952,65.66,65.72,3171,0
+YCL.US,D,20160415,000000,66.01,66.43,66.01,66.35,4812,0
+YCL.US,D,20160418,000000,66.46,66.46,66.1501,66.27,1367,0
+YCL.US,D,20160419,000000,65.67,65.87,65.67,65.77,4248,0
+YCL.US,D,20160420,000000,65.4683,65.4683,64.8801,64.931,4390,0
+YCL.US,D,20160421,000000,64.97,65.317,64.97,65.317,982,0
+YCL.US,D,20160422,000000,63.2333,63.2333,62.7555,62.88,3376,0
+YCL.US,D,20160425,000000,63.22,63.575,63.22,63.34,3167,0
+YCL.US,D,20160426,000000,63.18,63.18,63.07,63.07,350,0
+YCL.US,D,20160427,000000,63.1272,63.1272,63.1,63.1,1102,0
+YCL.US,D,20160428,000000,66.15,66.96,66.15,66.96,2746,0
+YCL.US,D,20160429,000000,67.97,68.59,67.7499,68.59,3545,0
+YCL.US,D,20160502,000000,68.59,68.8686,68.57,68.858,4459,0
+YCL.US,D,20160503,000000,69.4801,69.4801,68.845,68.845,6346,0
+YCL.US,D,20160506,000000,68.62,68.62,68.3,68.4,7300,0
+YCL.US,D,20160509,000000,66.4011,66.4801,66.2958,66.2958,813,0
+YCL.US,D,20160510,000000,65.57,65.8,65.26,65.26,1233,0
+YCL.US,D,20160512,000000,65.68,66.01,65.68,65.8199,9207,0
+YCL.US,D,20160513,000000,65.5,65.58,65.48,65.58,5977,0
+YCL.US,D,20160516,000000,65.88,65.88,65.763,65.763,1015,0
+YCL.US,D,20160517,000000,65.745,65.745,65.58,65.6799,650,0
+YCL.US,D,20160518,000000,64.8001,64.8001,64.43,64.43,604,0
+YCL.US,D,20160519,000000,64.49,64.65,64.49,64.5,2270,0
+YCL.US,D,20160523,000000,65.15,65.31,65.14,65.31,3583,0
+YCL.US,D,20160524,000000,64.4118,64.4118,64.4,64.4001,2012,0
+YCL.US,D,20160525,000000,64.2248,64.2248,64.2248,64.2248,100,0
+YCL.US,D,20160526,000000,64.75,64.75,64.75,64.75,100,0
+YCL.US,D,20160527,000000,64.4936,64.4936,63.851,63.851,200,0
+YCL.US,D,20160531,000000,63.1,63.26,63.1,63.25,1985,0
+YCL.US,D,20160601,000000,65.26,65.26,64.88,64.9505,1685,0
+YCL.US,D,20160602,000000,66.35,66.35,65.6699,65.7501,1501,0
+YCL.US,D,20160603,000000,67.5,68.57,67.5,68.301,4733,0
+YCL.US,D,20160606,000000,68.05,68.05,67.39,67.544,1268,0
+YCL.US,D,20160608,000000,68.11,68.11,68.11,68.11,170,0
+YCL.US,D,20160609,000000,68.82,68.82,68.205,68.232,2235,0
+YCL.US,D,20160610,000000,68.42,68.42,68.05,68.2884,1852,0
+YCL.US,D,20160613,000000,69.3,69.3,68.7438,68.9116,1820,0
+YCL.US,D,20160614,000000,69.66,69.66,69.13,69.14,2153,0
+YCL.US,D,20160615,000000,69.8899,69.8899,69.8899,69.8899,1050,0
+YCL.US,D,20160616,000000,71.99,72.1092,71.07,71.3,8293,0
+YCL.US,D,20160617,000000,71.36,71.36,71.36,71.36,139,0
+YCL.US,D,20160620,000000,71.1187,72.07,71.0964,72.0699,7060,0
+YCL.US,D,20160621,000000,70.71,70.81,70.49,70.49,1828,0
+YCL.US,D,20160622,000000,70.9668,71.0817,70.9668,71.0817,552,0
+YCL.US,D,20160623,000000,69.5836,69.5836,69.18,69.4499,1080,0
+YCL.US,D,20160624,000000,74.88,74.88,73.67,74.03,12884,0
+YCL.US,D,20160627,000000,75.1868,75.24,74.794,74.794,5141,0
+YCL.US,D,20160628,000000,73.78,73.8761,73.47,73.59,1324,0
+YCL.US,D,20160629,000000,73.35,73.5,73.3401,73.5,981,0
+YCL.US,D,20160630,000000,72.69,72.7789,72.69,72.71,1061,0
+YCL.US,D,20160701,000000,73.65,73.86,73.5,73.8396,4902,0
+YCL.US,D,20160705,000000,75.1,75.17,74.9399,74.9399,1394,0
+YCL.US,D,20160706,000000,75.98,76.23,75.24,75.24,3605,0
+YCL.US,D,20160707,000000,76.35,76.449,76.3201,76.3201,1247,0
+YCL.US,D,20160708,000000,76.87,76.87,76.6929,76.6929,602,0
+YCL.US,D,20160711,000000,73.835,73.835,73.35,73.4049,2508,0
+YCL.US,D,20160712,000000,70.95,71,70.28,70.29,5329,0
+YCL.US,D,20160713,000000,70.64,71.2372,70.64,71.2372,450,0
+YCL.US,D,20160714,000000,69.1502,69.81,69.1,69.51,4992,0
+YCL.US,D,20160715,000000,69.245,69.4001,69.245,69.4001,696,0
+YCL.US,D,20160718,000000,68.9,68.9,68.9,68.9,107,0
+YCL.US,D,20160719,000000,68.4885,68.69,68.4885,68.69,1047,0
+YCL.US,D,20160720,000000,67.87,67.87,67.51,67.58,1052,0
+YCL.US,D,20160721,000000,68.782,69.2299,68.782,69.1999,1173,0
+YCL.US,D,20160722,000000,68.86,68.86,68.79,68.82,2578,0
+YCL.US,D,20160726,000000,70.88,70.89,70.384,70.46,1627,0
+YCL.US,D,20160727,000000,69.0699,69.07,69.0699,69.0699,597,0
+YCL.US,D,20160728,000000,70.23,70.35,69.5,69.5,7691,0
+YCL.US,D,20160729,000000,72.98,74.11,72.7889,74.11,18919,0
+YCL.US,D,20160801,000000,73.66,73.91,73.41,73.66,8876,0
+YCL.US,D,20160802,000000,75.09,75.8571,75.09,75.85,4341,0
+YCL.US,D,20160803,000000,75.16,75.24,74.74,75.24,2000,0
+YCL.US,D,20160804,000000,75.31,75.31,75.31,75.31,100,0
+YCL.US,D,20160805,000000,74.3,74.38,74.1201,74.36,2591,0
+YCL.US,D,20160808,000000,73.14,73.53,73.14,73.53,2025,0
+YCL.US,D,20160809,000000,74.34,74.34,74.21,74.29,370,0
+YCL.US,D,20160810,000000,75.13,75.13,75.13,75.13,267,0
+YCL.US,D,20160811,000000,75.23,75.23,75.23,75.23,178,0
+YCL.US,D,20160816,000000,76.58,76.58,76.292,76.46,3763,0
+YCL.US,D,20160818,000000,77,77.145,77,77.07,885,0
+YCL.US,D,20160822,000000,76.41,76.5406,76.41,76.5327,443,0
+YCL.US,D,20160826,000000,76.43,76.43,74.16,74.16,4933,0
+YCL.US,D,20160829,000000,73.36,73.96,73.36,73.96,1602,0
+YCL.US,D,20160831,000000,71.85,71.9,71.76,71.8194,1335,0
+YCL.US,D,20160901,000000,72.03,72.03,72.03,72.03,262,0
+YCL.US,D,20160902,000000,71.62,71.62,71.62,71.62,847,0
+YCL.US,D,20160906,000000,73.47,73.47,73.47,73.47,221,0
+YCL.US,D,20160908,000000,74.03,74.44,73.1,73.1,8926,0
+YCL.US,D,20160909,000000,72.3091,72.3091,72.3091,72.3091,200,0
+YCL.US,D,20160913,000000,73.38,73.65,73.38,73.62,2752,0
+YCL.US,D,20160919,000000,74.115,74.2,74.115,74.2,608,0
+YCL.US,D,20160920,000000,73.982,73.982,73.982,73.982,196,0
+YCL.US,D,20160921,000000,75.3,76.0862,75.3,76.0862,1735,0
+YCL.US,D,20160922,000000,75.84,75.84,75.4776,75.4776,232,0
+YCL.US,D,20160926,000000,76.15,76.15,76.15,76.15,256,0
+YCL.US,D,20160927,000000,76.0701,76.104,76.0701,76.104,282,0
+YCL.US,D,20160929,000000,74.3452,74.3452,74.28,74.28,1696,0
+YCL.US,D,20160930,000000,74.42,74.48,74.42,74.48,2000,0
+YCL.US,D,20161004,000000,72.9,72.9,72.9,72.9,359,0
+YCL.US,D,20161005,000000,71.4308,71.4308,71.3,71.3338,1013,0
+YCL.US,D,20161006,000000,70.8,70.88,70.71,70.88,732,0
+YCL.US,D,20161007,000000,71.6,71.9361,71.6,71.9361,1300,0
+YCL.US,D,20161010,000000,71.1,71.1,71.1,71.1,1075,0
+YCL.US,D,20161012,000000,70.8944,70.896,70.1318,70.1318,766,0
+YCL.US,D,20161013,000000,71.15,71.15,71.15,71.15,130,0
+YCL.US,D,20161017,000000,70.5301,70.5301,70.5301,70.5301,169,0
+YCL.US,D,20161020,000000,70.76,70.76,70.5844,70.5844,325,0
+YCL.US,D,20161021,000000,71.13,71.13,70.79,70.79,801,0
+YCL.US,D,20161025,000000,69.52,70.2997,69.52,70.2997,710,0
+YCL.US,D,20161027,000000,69.458,69.458,68.92,68.92,1967,0
+YCL.US,D,20161028,000000,69.01,69.8,68.7824,69.8,1857,0
+YCL.US,D,20161031,000000,69.3,69.3,69.3,69.3,339,0
+YCL.US,D,20161101,000000,70.22,70.22,70.22,70.22,184,0
+YCL.US,D,20161102,000000,71.59,71.59,71.59,71.59,172,0
+YCL.US,D,20161103,000000,71.87,72.13,71.87,72.13,1003,0
+YCL.US,D,20161104,000000,72,72.02,72,72.02,354,0
+YCL.US,D,20161107,000000,69.93,69.93,69.93,69.93,188,0
+YCL.US,D,20161108,000000,69.02,69.02,69.02,69.02,481,0
+YCL.US,D,20161109,000000,70.1054,70.2,68.18,68.18,3426,0
+YCL.US,D,20161110,000000,66.81,67.1693,66.696,66.7427,1843,0
+YCL.US,D,20161111,000000,67.38,67.38,66.957,66.957,2065,0
+YCL.US,D,20161114,000000,65.26,65.287,64.84,64.9591,2003,0
+YCL.US,D,20161115,000000,64.5,64.5,63.95,63.95,5424,0
+YCL.US,D,20161116,000000,64.01,64.0908,63.829,64.0908,3876,0
+YCL.US,D,20161117,000000,63.6,63.63,63.02,63.02,1267,0
+YCL.US,D,20161118,000000,62.63,62.757,62,62,8333,0
+YCL.US,D,20161121,000000,61.87,61.89,61.8198,61.85,1219,0
+YCL.US,D,20161122,000000,61.85,61.89,61.51,61.72,4520,0
+YCL.US,D,20161123,000000,60.46,60.46,59.7433,60.14,4168,0
+YCL.US,D,20161125,000000,59.97,59.97,59.5,59.5,5566,0
+YCL.US,D,20161128,000000,60.27,60.41,60.26,60.41,2682,0
+YCL.US,D,20161129,000000,59.72,60.2594,59.72,60.2594,3225,0
+YCL.US,D,20161130,000000,59.21,59.21,58,58.22,2522,0
+YCL.US,D,20161201,000000,57.85,58.54,57.85,58.4178,2383,0
+YCL.US,D,20161202,000000,58.923,58.923,58.7224,58.8,2952,0
+YCL.US,D,20161205,000000,58.3,59.01,57.6801,58.722,2347,0
+YCL.US,D,20161206,000000,58.522,58.522,58.428,58.428,452,0
+YCL.US,D,20161207,000000,58.38,58.99,58.38,58.5701,2411,0
+YCL.US,D,20161208,000000,58.35,58.41,58.25,58.281,3090,0
+YCL.US,D,20161209,000000,57.54,57.59,57.13,57.302,6258,0
+YCL.US,D,20161212,000000,57.13,57.49,57.13,57.49,619,0
+YCL.US,D,20161213,000000,57.3858,57.3858,57.1501,57.35,1125,0
+YCL.US,D,20161214,000000,57.4,57.41,55.1763,55.2,10820,0
+YCL.US,D,20161215,000000,54.54,54.6716,54,54.38,6869,0
+YCL.US,D,20161216,000000,54.7,54.7,54.56,54.56,350,0
+YCL.US,D,20161219,000000,55.33,55.61,55.22,55.25,6316,0
+YCL.US,D,20161220,000000,54.27,54.6599,54.27,54.65,2565,0
+YCL.US,D,20161221,000000,54.9202,54.98,54.67,54.67,2900,0
+YCL.US,D,20161222,000000,55.02,55.02,54.73,54.85,3254,0
+YCL.US,D,20161223,000000,55.18,55.2399,55.18,55.18,1085,0
+YCL.US,D,20161227,000000,56,56,54.88,54.9707,894,0
+YCL.US,D,20161228,000000,56,56,54.8936,54.98,2408,0
+YCL.US,D,20161229,000000,55.2,56.1,55.2,55.93,2695,0
+YCL.US,D,20161230,000000,55.595,55.67,55.4901,55.52,5594,0
+YCL.US,D,20170103,000000,54.7,54.83,53.5,54.115,7866,0
+YCL.US,D,20170104,000000,54.8603,55.0999,54.5933,54.88,2390,0
+YCL.US,D,20170105,000000,56.165,56.73,56.165,56.6706,4284,0
+YCL.US,D,20170106,000000,55.72,55.74,55.2,55.2003,3809,0
+YCL.US,D,20170109,000000,55.87,56.02,55.87,56.02,370,0
+YCL.US,D,20170110,000000,56.15,56.8,56.15,56.48,5465,0
+YCL.US,D,20170111,000000,55.97,57.8099,55.35,56.9124,14287,0
+YCL.US,D,20170112,000000,58.16,58.16,57.4,57.57,20746,0
+YCL.US,D,20170113,000000,57.07,57.58,56.91,57.5,2283,0
+YCL.US,D,20170117,000000,58.8701,59.54,58.8701,59.54,4317,0
+YCL.US,D,20170118,000000,58.85,58.85,57.74,57.74,977,0
+YCL.US,D,20170119,000000,56.8714,57.2186,56.5,57.18,2296,0
+YCL.US,D,20170120,000000,57.13,57.68,57.09,57.5643,2823,0
+YCL.US,D,20170123,000000,58.2716,59.16,58.2716,59.16,2613,0
+YCL.US,D,20170124,000000,58.87,59.13,58.48,58.48,6939,0
+YCL.US,D,20170125,000000,58.36,58.5,58.11,58.5,10996,0
+YCL.US,D,20170126,000000,57.85,57.85,57.3,57.55,2268,0
+YCL.US,D,20170127,000000,56.95,57,56.834,56.8901,5795,0
+YCL.US,D,20170130,000000,58.1489,58.3827,58.1489,58.3827,795,0
+YCL.US,D,20170131,000000,59.24,59.63,58.86,59.3319,3988,0
+YCL.US,D,20170201,000000,58.2,59.1747,58.1,58.7772,2304,0
+YCL.US,D,20170202,000000,59.56,59.7208,59.23,59.23,3657,0
+YCL.US,D,20170203,000000,59.729,59.729,59.521,59.521,1544,0
+YCL.US,D,20170206,000000,59.85,60.3045,59.52,60.21,4113,0
+YCL.US,D,20170207,000000,59.79,60.1309,59.528,59.84,2531,0
+YCL.US,D,20170208,000000,60.035,60.035,60.035,60.035,120,0
+YCL.US,D,20170209,000000,59.6,59.7397,58.66,58.6669,3590,0
+YCL.US,D,20170210,000000,58.4994,58.5749,58.49,58.5749,945,0
+YCL.US,D,20170213,000000,57.98,58.252,57.8992,58.252,6230,0
+YCL.US,D,20170214,000000,58,58,57.5897,57.5897,1228,0
+YCL.US,D,20170216,000000,58.51,58.65,58.51,58.6279,1031,0
+YCL.US,D,20170217,000000,58.98,59.0399,58.98,58.998,719,0
+YCL.US,D,20170222,000000,58.91,58.91,58.91,58.91,450,0
+YCL.US,D,20170223,000000,59.1805,59.2693,59.1805,59.2693,405,0
+YCL.US,D,20170224,000000,59.56,59.94,59.5,59.82,1746,0
+YCL.US,D,20170227,000000,59.0999,59.0999,59.0999,59.0999,124,0
+YCL.US,D,20170228,000000,59.8,60.1,59.48,59.5193,2394,0
+YCL.US,D,20170301,000000,57.99,58.15,57.94,58.15,1503,0
+YCL.US,D,20170302,000000,57.5,57.5,57.22,57.34,3149,0
+YCL.US,D,20170303,000000,57.32,57.5,57.07,57.5,1870,0
+YCL.US,D,20170306,000000,57.93,57.93,57.93,57.93,155,0
+YCL.US,D,20170307,000000,57.7,57.77,57.7,57.77,800,0
+YCL.US,D,20170309,000000,56.9,56.9,56.8,56.8,1605,0
+YCL.US,D,20170310,000000,57.0147,57.0147,57.0147,57.0147,227,0
+YCL.US,D,20170313,000000,56.86,57,56.86,57,459,0
+YCL.US,D,20170314,000000,57.03,57.03,57.03,57.03,112,0
+YCL.US,D,20170315,000000,57.03,58.37,56.98,58.37,6642,0
+YCL.US,D,20170316,000000,58.35,58.35,58.35,58.35,1000,0
+YCL.US,D,20170317,000000,59.18,59.18,59.04,59.04,7855,0
+YCL.US,D,20170320,000000,59.1011,59.1077,59.1,59.1,500,0
+YCL.US,D,20170321,000000,59.61,60.25,59.61,60.2,2490,0
+YCL.US,D,20170322,000000,61.05,61.05,60.8693,60.8693,2007,0
+YCL.US,D,20170323,000000,61.09,61.15,60.92,60.97,7979,0
+YCL.US,D,20170324,000000,60.87,61,60.87,61,837,0
+YCL.US,D,20170327,000000,61.5847,61.5847,61.19,61.19,1529,0
+YCL.US,D,20170328,000000,61.55,61.55,60.61,60.61,3398,0
+YCL.US,D,20170329,000000,60.83,60.83,60.8,60.8,460,0
+YCL.US,D,20170330,000000,59.8528,59.92,59.84,59.88,5754,0
+YCL.US,D,20170331,000000,60.11,60.19,60.11,60.19,351,0
+YCL.US,D,20170403,000000,60.24,60.7998,60.24,60.7998,633,0
+YCL.US,D,20170404,000000,61.2,61.24,61.04,61.07,1235,0
+YCL.US,D,20170405,000000,60.39,61,60.39,61,2462,0
+YCL.US,D,20170406,000000,61.0534,61.0534,61,61,2135,0
+YCL.US,D,20170407,000000,60.363,60.363,60.31,60.31,480,0
+YCL.US,D,20170410,000000,60.44,60.51,60.44,60.49,1913,0
+YCL.US,D,20170411,000000,61.48,62.21,61.48,62.08,2721,0
+YCL.US,D,20170412,000000,62.3,62.77,62.21,62.77,5290,0
+YCL.US,D,20170413,000000,62.68,62.79,62.59,62.79,1857,0
+YCL.US,D,20170417,000000,63.41,63.67,63.0752,63.0752,1817,0
+YCL.US,D,20170419,000000,62.76,63.224,62.76,63.2207,989,0
+YCL.US,D,20170420,000000,62.54,62.65,62.37,62.54,855,0
+YCL.US,D,20170424,000000,61.76,61.76,61.76,61.76,269,0
+YCL.US,D,20170425,000000,60.75,60.75,60.75,60.75,165,0
+YCL.US,D,20170427,000000,59.9101,60.4345,59.9101,60.4345,398,0
+YCL.US,D,20170428,000000,59.99,59.99,59.99,59.99,3046,0
+YCL.US,D,20170501,000000,60.07,60.07,59.67,59.74,3765,0
+YCL.US,D,20170502,000000,59.4,59.4,59.4,59.4,600,0
+YCL.US,D,20170503,000000,59.0905,59.2231,58.7501,58.7683,4112,0
+YCL.US,D,20170504,000000,58.75,58.95,58.669,58.95,1482,0
+YCL.US,D,20170505,000000,58.775,58.775,58.775,58.775,349,0
+YCL.US,D,20170508,000000,58.7,58.7,58.37,58.4003,581,0
+YCL.US,D,20170509,000000,57.25,57.3,57.0901,57.0901,1973,0
+YCL.US,D,20170510,000000,57.4,57.5,57.12,57.18,3415,0
+YCL.US,D,20170511,000000,57.6349,57.6349,57.4852,57.56,602,0
+YCL.US,D,20170512,000000,58.04,58.04,58.0117,58.0117,1025,0
+YCL.US,D,20170515,000000,57.9199,57.9199,57.65,57.65,4863,0
+YCL.US,D,20170516,000000,58.311,58.311,58.1712,58.1712,2089,0
+YCL.US,D,20170517,000000,59.69,60.5056,59.65,60.5056,1772,0
+YCL.US,D,20170518,000000,60.3,60.6,60.2704,60.6,2889,0
+YCL.US,D,20170519,000000,60.23,60.24,60.06,60.06,2799,0
+YCL.US,D,20170522,000000,60.1768,60.1768,60.1768,60.1768,451,0
+YCL.US,D,20170523,000000,59.83,59.8301,59.83,59.8301,432,0
+YCL.US,D,20170524,000000,59.31,59.76,59.31,59.76,400,0
+YCL.US,D,20170525,000000,59.61,59.61,59.61,59.61,2010,0
+YCL.US,D,20170526,000000,60.0401,60.072,60,60,1513,0
+YCL.US,D,20170530,000000,60.4986,60.688,60.4986,60.688,353,0
+YCL.US,D,20170601,000000,59.86,59.96,59.86,59.9185,4692,0
+YCL.US,D,20170602,000000,60.95,60.95,60.95,60.95,385,0
+YCL.US,D,20170605,000000,61.02,61.02,60.9767,60.9767,515,0
+YCL.US,D,20170606,000000,62.01,62.085,62.01,62.0401,3216,0
+YCL.US,D,20170607,000000,61.69,61.69,61.68,61.68,4003,0
+YCL.US,D,20170608,000000,61.43,61.54,61.27,61.54,2424,0
+YCL.US,D,20170609,000000,61.293,61.293,61.293,61.293,1250,0
+YCL.US,D,20170613,000000,61.5508,61.5508,61.5508,61.5508,263,0
+YCL.US,D,20170614,000000,61.77,61.88,61.77,61.88,1119,0
+YCL.US,D,20170615,000000,61.88,61.88,61.88,61.88,0,0
+YCL.US,D,20170616,000000,60.29,60.6296,60.29,60.6296,765,0
+YCL.US,D,20170619,000000,60.006,60.006,59.75,59.78,1232,0
+YCL.US,D,20170623,000000,60.02,60.08,60.02,60.08,430,0
+YCL.US,D,20170627,000000,59.18,59.18,59.1,59.1,668,0
+YCL.US,D,20170703,000000,57.89,57.91,57.7,57.7,1517,0
+YCL.US,D,20170705,000000,57.96,57.96,57.95,57.95,772,0
+YCL.US,D,20170706,000000,57.95,57.95,57.95,57.95,306,0
+YCL.US,D,20170707,000000,57,57.23,56.922,57.23,783,0
+YCL.US,D,20170710,000000,56.875,56.9501,56.875,56.95,2980,0
+YCL.US,D,20170711,000000,56.8,56.91,56.7901,56.91,1073,0
+YCL.US,D,20170712,000000,57.876,57.9399,57.876,57.93,1404,0
+YCL.US,D,20170713,000000,57.8499,57.8499,57.8499,57.8499,587,0
+YCL.US,D,20170714,000000,58.71,58.71,58.71,58.71,135,0
+YCL.US,D,20170717,000000,58.4348,58.4348,58.4348,58.4348,308,0
+YCL.US,D,20170718,000000,59.25,59.25,59.07,59.1134,1163,0
+YCL.US,D,20170721,000000,60.03,60.03,60.02,60.02,739,0
+YCL.US,D,20170724,000000,60.25,60.25,59.97,59.97,1500,0
+YCL.US,D,20170725,000000,59.1501,59.1501,59.1501,59.1501,400,0
+YCL.US,D,20170727,000000,59.6,59.6,59.6,59.6,700,0
+YCL.US,D,20170728,000000,60.44,60.58,60.44,60.51,1336,0
+YCL.US,D,20170801,000000,60.65,60.65,60.65,60.65,230,0
+YCL.US,D,20170802,000000,60.5345,60.5345,60.5345,60.5345,153,0
+YCL.US,D,20170803,000000,61.009,61.028,61.009,61.028,276,0
+YCL.US,D,20170804,000000,60.52,60.52,60.45,60.45,3993,0
+YCL.US,D,20170807,000000,60.17,60.17,60.17,60.17,210,0
+YCL.US,D,20170809,000000,61.3,61.3,61.0583,61.0583,2806,0
+YCL.US,D,20170810,000000,61.7899,61.96,61.7899,61.94,2634,0
+YCL.US,D,20170811,000000,62.2,62.2,62.2,62.2,204,0
+YCL.US,D,20170816,000000,60.77,60.77,60.73,60.73,9516,0
+YCL.US,D,20170821,000000,62.3,62.4,62.3,62.4,960,0
+YCL.US,D,20170822,000000,61.94,61.94,61.65,61.65,968,0
+YCL.US,D,20170823,000000,62.01,62.01,61.89,61.97,8157,0
+YCL.US,D,20170825,000000,61.4,61.96,61.4,61.74,2011,0
+YCL.US,D,20170828,000000,61.78,61.78,61.78,61.78,151,0
+YCL.US,D,20170829,000000,62.7,62.7,62.7,62.7,350,0
+YCL.US,D,20170830,000000,60.725,60.725,60.725,60.725,227,0
+YCL.US,D,20170831,000000,60.8601,60.8601,60.8601,60.8601,202,0
+YCL.US,D,20170901,000000,60.67,60.67,60.67,60.67,100,0
+YCL.US,D,20170905,000000,62.32,62.44,62.31,62.31,1844,0
+YCL.US,D,20170906,000000,61.9989,61.9989,61.62,61.62,6319,0
+YCL.US,D,20170908,000000,63.5766,63.5766,63.5566,63.5566,530,0
+YCL.US,D,20170911,000000,61.85,61.85,61.85,61.85,150,0
+YCL.US,D,20170912,000000,60.95,61.06,60.63,60.63,670,0
+YCL.US,D,20170914,000000,60.144,60.166,60.09,60.09,5926,0
+YCL.US,D,20170918,000000,59.27,59.3,59.19,59.3,1740,0
+YCL.US,D,20170919,000000,59.07,59.21,59.01,59.21,1787,0
+YCL.US,D,20170920,000000,59.14,59.23,58.28,58.28,18245,0
+YCL.US,D,20170921,000000,58.2,58.2,58.2,58.2,230,0
+YCL.US,D,20170922,000000,58.7553,58.7553,58.7553,58.7553,150,0
+YCL.US,D,20170925,000000,58.91,58.91,58.91,58.91,1410,0
+YCL.US,D,20170926,000000,58.43,58.5525,58.35,58.35,1008,0
+YCL.US,D,20170927,000000,57.41,58.17,57.41,58.17,1223,0
+YCL.US,D,20171002,000000,57.75,58,57.75,57.97,2176,0
+YCL.US,D,20171004,000000,57.88,57.88,57.88,57.88,550,0
+YCL.US,D,20171005,000000,57.93,57.93,57.69,57.69,1589,0
+YCL.US,D,20171009,000000,57.9,57.94,57.9,57.94,285,0
+YCL.US,D,20171010,000000,58.35,58.35,58.16,58.16,385,0
+YCL.US,D,20171016,000000,58.8143,58.8143,58.45,58.47,10017,0
+YCL.US,D,20171017,000000,58.17,58.3,58.17,58.3,8865,0
+YCL.US,D,20171018,000000,57.74,57.74,57.53,57.58,4163,0
+YCL.US,D,20171020,000000,57.1,57.1,56.91,57.0936,2823,0
+YCL.US,D,20171023,000000,56.66,56.85,56.66,56.85,5859,0
+YCL.US,D,20171024,000000,56.62,56.65,56.62,56.65,1718,0
+YCL.US,D,20171027,000000,56.36,56.36,56.36,56.36,2512,0
+YCL.US,D,20171030,000000,57.259,57.27,57.23,57.255,936,0
+YCL.US,D,20171031,000000,57.01,57.01,57.01,57.01,150,0
+YCL.US,D,20171101,000000,56.24,56.5,56.16,56.3,636,0
+YCL.US,D,20171103,000000,56.3723,56.3723,56.3723,56.3723,239,0
+YCL.US,D,20171106,000000,56.27,56.68,56.24,56.68,48527,0
+YCL.US,D,20171107,000000,56.39,56.645,56.3,56.5577,2108,0
+YCL.US,D,20171108,000000,56.93,56.93,56.49,56.49,20881,0
+YCL.US,D,20171109,000000,56.79,57.25,56.76,57.05,11149,0
+YCL.US,D,20171110,000000,56.871,56.9338,56.7928,56.8431,26574,0
+YCL.US,D,20171113,000000,56.8428,56.8428,56.75,56.75,1499,0
+YCL.US,D,20171114,000000,56.91,56.9523,56.89,56.9523,570,0
+YCL.US,D,20171115,000000,57.5,57.525,57.42,57.51,776,0
+YCL.US,D,20171116,000000,57.497,57.4992,57.3301,57.3301,719,0
+YCL.US,D,20171117,000000,57.92,58.3033,57.92,58.22,1836,0
+YCL.US,D,20171120,000000,58.04,58.04,57.74,57.75,1054,0
+YCL.US,D,20171121,000000,58.06,58.1,58.06,58.1,235,0
+YCL.US,D,20171122,000000,58.53,59.216,58.53,59.216,727,0
+YCL.US,D,20171127,000000,59.3897,59.42,59.36,59.42,851,0
+YCL.US,D,20171128,000000,58.99,59.1,58.99,59.1,455,0
+YCL.US,D,20171129,000000,58.4642,58.47,58.4642,58.47,300,0
+YCL.US,D,20171130,000000,58,58,57.69,57.77,1134,0
+YCL.US,D,20171201,000000,57.53,58.31,57.53,58.25,597,0
+YCL.US,D,20171204,000000,57.7,57.7,57.7,57.7,567,0
+YCL.US,D,20171205,000000,57.46,57.72,57.4,57.72,1039,0
+YCL.US,D,20171206,000000,58.02,58.05,57.93,58.05,2750,0
+YCL.US,D,20171207,000000,57.65,57.65,57.16,57.16,2815,0
+YCL.US,D,20171208,000000,56.97,56.99,56.8,56.8,1547,0
+YCL.US,D,20171212,000000,56.72,56.73,56.6816,56.73,845,0
+YCL.US,D,20171213,000000,57.18,57.7401,57.09,57.71,2315,0
+YCL.US,D,20171214,000000,57.93,57.93,57.93,57.93,984,0
+YCL.US,D,20171215,000000,58.01,58.01,57.6,57.6,2022,0
+YCL.US,D,20171218,000000,57.84,57.84,57.63,57.63,1129,0
+YCL.US,D,20171220,000000,56.85,56.93,56.85,56.93,336,0
+YCL.US,D,20171221,000000,56.78,56.78,56.78,56.78,286,0
+YCL.US,D,20171222,000000,56.9483,56.9483,56.9,56.91,2100,0
+YCL.US,D,20171226,000000,57.028,57.028,57.01,57.01,1201,0
+YCL.US,D,20171228,000000,57.41,57.41,57.05,57.05,1401,0
+YCL.US,D,20171229,000000,57.45,57.45,57.45,57.45,200,0
+YCL.US,D,20180103,000000,57.41,57.4393,57.41,57.43,757,0
+YCL.US,D,20180105,000000,56.77,56.77,56.77,56.77,100,0
+YCL.US,D,20180108,000000,56.89,56.89,56.89,56.89,126,0
+YCL.US,D,20180109,000000,57.49,57.49,57.4668,57.49,2739,0
+YCL.US,D,20180110,000000,58.47,58.68,58.33,58.33,2681,0
+YCL.US,D,20180111,000000,58.8,58.91,58.8,58.91,734,0
+YCL.US,D,20180112,000000,58.57,58.92,58.4899,58.92,917,0
+YCL.US,D,20180116,000000,59.3,59.66,59.15,59.66,2742,0
+YCL.US,D,20180117,000000,59.23,59.23,59.1,59.1,1693,0
+YCL.US,D,20180119,000000,59.33,59.41,59.29,59.29,2990,0
+YCL.US,D,20180122,000000,59.07,59.07,58.97,58.97,595,0
+YCL.US,D,20180123,000000,59.65,59.6701,59.6094,59.6701,939,0
+YCL.US,D,20180124,000000,60.67,61.13,60.67,60.89,3803,0
+YCL.US,D,20180125,000000,61.03,61.4085,60.43,60.43,2028,0
+YCL.US,D,20180126,000000,61.034,61.38,61.034,61.38,857,0
+YCL.US,D,20180129,000000,61.43,61.43,61.08,61.08,505,0
+YCL.US,D,20180130,000000,61.6,61.66,61.29,61.29,2122,0
+YCL.US,D,20180131,000000,61.1653,61.1653,60.72,61,1871,0
+YCL.US,D,20180201,000000,60.4701,60.644,60.47,60.61,3327,0
+YCL.US,D,20180202,000000,59.65,59.79,59.5,59.79,6471,0
+YCL.US,D,20180205,000000,60.26,60.26,60.26,60.26,914,0
+YCL.US,D,20180206,000000,60.6,60.765,60.58,60.58,1010,0
+YCL.US,D,20180207,000000,60.73,60.81,60.7,60.7,1140,0
+YCL.US,D,20180208,000000,60.46,61.25,60.46,61.21,7500,0
+YCL.US,D,20180209,000000,60.9873,61.93,60.9873,61.3,5565,0
+YCL.US,D,20180212,000000,61.5292,61.55,61.5292,61.5292,1383,0
+YCL.US,D,20180213,000000,62.48,62.7059,62.35,62.35,6607,0
+YCL.US,D,20180214,000000,63.04,63.4152,62.85,63.25,7387,0
+YCL.US,D,20180215,000000,63.87,64.43,63.8599,64.3458,3581,0
+YCL.US,D,20180216,000000,64.18,64.22,64,64,2175,0
+YCL.US,D,20180220,000000,62.92,62.92,62.92,62.92,1990,0
+YCL.US,D,20180221,000000,62.7201,62.7695,62.24,62.26,7184,0
+YCL.US,D,20180222,000000,63.29,63.63,63.29,63.56,3121,0
+YCL.US,D,20180223,000000,63.64,63.64,63.56,63.56,377,0
+YCL.US,D,20180226,000000,63.16,63.25,63.126,63.25,2620,0
+YCL.US,D,20180227,000000,63.1,63.1,62.38,62.66,3629,0
+YCL.US,D,20180228,000000,63.15,63.61,63.1269,63.6,3832,0
+YCL.US,D,20180301,000000,63.379,63.379,63.18,63.18,623,0
+YCL.US,D,20180302,000000,64.98,65.1,64.77,64.78,2071,0
+YCL.US,D,20180305,000000,64.75,64.75,64.26,64.26,4064,0
+YCL.US,D,20180306,000000,64.07,64.45,64.07,64.1,1487,0
+YCL.US,D,20180307,000000,64.42,64.42,64.07,64.19,862,0
+YCL.US,D,20180308,000000,64.2,64.2,64,64,4214,0
+YCL.US,D,20180309,000000,63.24,63.4059,63.156,63.31,5935,0
+YCL.US,D,20180312,000000,63.62,63.745,63.62,63.7,2082,0
+YCL.US,D,20180313,000000,63.21,63.68,62.99,63.68,1684,0
+YCL.US,D,20180314,000000,63.56,64.02,63.56,64.02,1643,0
+YCL.US,D,20180315,000000,64.29,64.3,63.99,64.08,3118,0
+YCL.US,D,20180316,000000,64.18,64.18,64.18,64.18,749,0
+YCL.US,D,20180319,000000,64.35,64.35,64.35,64.35,436,0
+YCL.US,D,20180320,000000,63.76,63.76,63.66,63.66,362,0
+YCL.US,D,20180321,000000,64.06,64.06,64.06,64.06,286,0
+YCL.US,D,20180322,000000,64.72,64.92,64.72,64.92,1773,0
+YCL.US,D,20180323,000000,65.2,65.77,65.155,65.73,4654,0
+YCL.US,D,20180326,000000,65.146,65.28,64.7,64.7,3885,0
+YCL.US,D,20180327,000000,64.29,64.49,64.261,64.451,1043,0
+YCL.US,D,20180328,000000,63.85,63.85,63.02,63.055,18376,0
+YCL.US,D,20180329,000000,63.43,63.49,63.43,63.49,2257,0
+YCL.US,D,20180402,000000,63.56,64.38,63.56,64.38,9552,0
+YCL.US,D,20180403,000000,63.21,63.21,63.21,63.21,170,0
+YCL.US,D,20180404,000000,63.63,63.63,63.06,63.06,1325,0
+YCL.US,D,20180405,000000,62.67,62.67,62.2144,62.2144,2045,0
+YCL.US,D,20180406,000000,62.58,62.83,62.58,62.83,1731,0
+YCL.US,D,20180409,000000,62.72,62.72,62.58,62.58,2990,0
+YCL.US,D,20180410,000000,62.6926,62.6926,62.37,62.51,3172,0
+YCL.US,D,20180411,000000,62.83,62.92,62.7,62.92,1059,0
+YCL.US,D,20180412,000000,62.31,62.42,62.25,62.42,1926,0
+YCL.US,D,20180413,000000,61.89,62.43,61.81,62.3,2081,0
+YCL.US,D,20180416,000000,62.5031,62.57,62.5031,62.57,2052,0
+YCL.US,D,20180417,000000,62.7055,62.7055,62.65,62.65,983,0
+YCL.US,D,20180418,000000,62.4,62.4,62.3628,62.3628,795,0
+YCL.US,D,20180419,000000,62.18,62.2,62.18,62.18,2000,0
+YCL.US,D,20180420,000000,61.81,61.96,61.74,61.96,1941,0
+YCL.US,D,20180423,000000,61.14,61.14,60.62,60.68,9169,0
+YCL.US,D,20180424,000000,60.2,60.71,60.2,60.68,3576,0
+YCL.US,D,20180425,000000,60.13,60.13,60.13,60.13,426,0
+YCL.US,D,20180426,000000,60.08,60.08,60.08,60.08,760,0
+YCL.US,D,20180427,000000,60.23,60.24,60.23,60.23,2722,0
+YCL.US,D,20180430,000000,59.86,59.89,59.86,59.89,1162,0
+YCL.US,D,20180503,000000,60.21,60.21,60.03,60.03,545,0
+YCL.US,D,20180504,000000,60.05,60.14,60.05,60.14,1700,0
+YCL.US,D,20180507,000000,59.8608,59.8608,59.86,59.86,539,0
+YCL.US,D,20180508,000000,59.9,60.18,59.9,60.1545,2088,0
+YCL.US,D,20180509,000000,59.4068,59.4068,59.36,59.36,530,0
+YCL.US,D,20180510,000000,59.59,59.6595,59.59,59.6595,610,0
+YCL.US,D,20180514,000000,59.5,59.5,59.4301,59.4301,740,0
+YCL.US,D,20180515,000000,58.73,58.7301,58.65,58.65,1237,0
+YCL.US,D,20180517,000000,58.24,58.3284,58.24,58.28,2171,0
+YCL.US,D,20180518,000000,58.28,58.28,58.28,58.28,522,0
+YCL.US,D,20180521,000000,57.7594,57.76,57.68,57.75,1727,0
+YCL.US,D,20180522,000000,58.11,58.11,58.11,58.11,790,0
+YCL.US,D,20180523,000000,58.72,59.02,58.72,58.89,3705,0
+YCL.US,D,20180524,000000,59.79,59.79,59.79,59.79,1235,0
+YCL.US,D,20180525,000000,59.52,59.52,59.52,59.52,373,0
+YCL.US,D,20180529,000000,60.05,60.47,60.05,60.47,642,0
+YCL.US,D,20180530,000000,60.18,60.18,60.08,60.08,736,0
+YCL.US,D,20180531,000000,60.31,60.31,60.31,60.31,593,0
+YCL.US,D,20180601,000000,59.27,59.33,59.27,59.33,1156,0
+YCL.US,D,20180604,000000,59.22,59.22,59.05,59.124,1326,0
+YCL.US,D,20180605,000000,59.14,59.14,59.14,59.14,436,0
+YCL.US,D,20180606,000000,58.6,58.6,58.6,58.6,662,0
+YCL.US,D,20180612,000000,58.557,58.57,58.52,58.52,3108,0
+YCL.US,D,20180613,000000,58.26,58.35,58,58,1303,0
+YCL.US,D,20180614,000000,58.42,58.42,58.42,58.42,115,0
+YCL.US,D,20180615,000000,58.16,58.1911,58.1177,58.1177,3100,0
+YCL.US,D,20180618,000000,58.21,58.34,58.15,58.15,1451,0
+YCL.US,D,20180619,000000,58.9238,58.9238,58.7496,58.7496,1029,0
+YCL.US,D,20180620,000000,58.72,58.72,58.72,58.72,264,0
+YCL.US,D,20180621,000000,58.8,58.8,58.78,58.78,272,0
+YCL.US,D,20180622,000000,58.65,58.8061,58.65,58.79,935,0
+YCL.US,D,20180625,000000,59.182,59.2166,59.182,59.2166,563,0
+YCL.US,D,20180626,000000,58.65,58.65,58.52,58.52,276,0
+YCL.US,D,20180627,000000,58.2341,58.4,58.2341,58.4,798,0
+YCL.US,D,20180628,000000,58.3262,58.3262,58.3262,58.3262,120,0
+YCL.US,D,20180702,000000,57.73,57.73,57.6708,57.72,718,0
+YCL.US,D,20180706,000000,58.04,58.0481,58.04,58.0481,560,0
+YCL.US,D,20180709,000000,57.6866,57.6866,57.6866,57.6866,704,0
+YCL.US,D,20180710,000000,57.2966,57.2966,57.2966,57.2966,763,0
+YCL.US,D,20180711,000000,56.8,56.8,56.54,56.54,363,0
+YCL.US,D,20180712,000000,56.06,56.06,56,56,1869,0
+YCL.US,D,20180713,000000,56.0552,56.0799,56.029,56.029,3080,0
+YCL.US,D,20180717,000000,55.84,55.84,55.84,55.84,544,0
+YCL.US,D,20180719,000000,55.5199,55.5199,55.5199,55.5199,266,0
+YCL.US,D,20180723,000000,57.08,57.08,57.06,57.07,1152,0
+YCL.US,D,20180724,000000,57.19,57.19,57.19,57.19,351,0
+YCL.US,D,20180730,000000,57.4138,57.4299,57.3898,57.3898,777,0
+YCL.US,D,20180731,000000,56.4338,56.63,56.4338,56.63,1803,0
+YCL.US,D,20180801,000000,56.34,56.72,56.34,56.72,1518,0
+YCL.US,D,20180802,000000,57,57,57,57,1063,0
+YCL.US,D,20180803,000000,56.9,56.9,56.9,56.9,116,0
+YCL.US,D,20180808,000000,57.37,57.37,57.36,57.36,252,0
+YCL.US,D,20180813,000000,57.5,57.5,57.37,57.37,1524,0
+YCL.US,D,20180814,000000,57.3,57.3,57.3,57.3,102,0
+YCL.US,D,20180816,000000,57.3,57.3,57.3,57.3,100,0
+YCL.US,D,20180817,000000,57.85,57.85,57.81,57.81,7905,0
+YCL.US,D,20180820,000000,57.95,58.05,57.93,58.05,2010,0
+YCL.US,D,20180821,000000,57.795,57.8095,57.795,57.8095,613,0
+YCL.US,D,20180822,000000,57.86,57.86,57.86,57.86,933,0
+YCL.US,D,20180823,000000,56.95,57.07,56.86,56.86,378,0
+YCL.US,D,20180824,000000,57.04,57.04,57.04,57.04,1295,0
+YCL.US,D,20180829,000000,56.76,56.76,56.65,56.65,299,0
+YCL.US,D,20180830,000000,57.14,57.14,57.14,57.14,182,0
+YCL.US,D,20180904,000000,56.57,56.57,56.57,56.57,356,0
+YCL.US,D,20180907,000000,57.09,57.09,56.9266,56.9266,475,0
+YCL.US,D,20180910,000000,56.8519,56.8519,56.8519,56.8519,105,0
+YCL.US,D,20180913,000000,56.16,56.16,56.16,56.16,200,0
+YCL.US,D,20180924,000000,55.7,55.7,55.1806,55.1806,1470,0
+YCL.US,D,20180925,000000,55.16,55.16,55.11,55.11,440,0
+YCL.US,D,20180926,000000,54.9552,54.9552,54.9552,54.9552,200,0
+YCL.US,D,20180927,000000,54.7838,54.7838,54.5,54.5,270,0
+YCL.US,D,20180928,000000,54.5,54.5,54.3,54.44,902,0
+YCL.US,D,20181001,000000,53.91,53.9899,53.91,53.95,3210,0
+YCL.US,D,20181002,000000,54.1245,54.26,54.1245,54.22,1116,0
+YCL.US,D,20181003,000000,53.95,53.95,53.5252,53.5252,1553,0
+YCL.US,D,20181004,000000,54.16,54.16,54.13,54.13,2150,0
+YCL.US,D,20181005,000000,54.13,54.13,54.1299,54.1299,711,0
+YCL.US,D,20181009,000000,54.63,54.63,54.63,54.63,279,0
+YCL.US,D,20181010,000000,55.0148,55.3577,55.0148,55.3577,510,0
+YCL.US,D,20181011,000000,55.54,55.77,55.54,55.76,1655,0
+YCL.US,D,20181012,000000,55.54,55.7,55.54,55.7,699,0
+YCL.US,D,20181016,000000,55.6648,55.69,55.6648,55.69,357,0
+YCL.US,D,20181017,000000,55.69,55.69,55.2706,55.2706,453,0
+YCL.US,D,20181018,000000,55.53,55.53,55.53,55.53,650,0
+YCL.US,D,20181022,000000,55.0274,55.0274,55.0274,55.0274,1073,0
+YCL.US,D,20181023,000000,55.6631,55.6631,55.3289,55.3289,260,0
+YCL.US,D,20181024,000000,55.2469,55.2469,55.2,55.2,300,0
+YCL.US,D,20181025,000000,55.3445,55.3445,55.1569,55.1569,293,0
+YCL.US,D,20181026,000000,56.0122,56.225,56.0122,56.222,756,0
+YCL.US,D,20181029,000000,55.2159,55.46,55.2159,55.46,2108,0
+YCL.US,D,20181030,000000,55,55,55,55,180,0
+YCL.US,D,20181031,000000,54.72,54.72,54.72,54.72,148,0
+YCL.US,D,20181101,000000,54.94,54.94,54.94,54.94,734,0
+YCL.US,D,20181102,000000,54.73,54.73,54.73,54.73,530,0
+YCL.US,D,20181105,000000,54.6,54.6,54.5203,54.5203,240,0
+YCL.US,D,20181106,000000,54.42,54.42,54.42,54.42,361,0
+YCL.US,D,20181108,000000,54,54,53.7152,53.7152,693,0
+YCL.US,D,20181112,000000,53.95,53.95,53.8724,53.8724,425,0
+YCL.US,D,20181113,000000,53.735,53.735,53.735,53.735,116,0
+YCL.US,D,20181114,000000,53.9753,53.9753,53.9753,53.9753,216,0
+YCL.US,D,20181115,000000,54.0301,54.0301,54.03,54.03,503,0
+YCL.US,D,20181116,000000,54.78,54.911,54.7222,54.8,1175,0
+YCL.US,D,20181119,000000,55.1,55.1,55.1,55.1,1391,0
+YCL.US,D,20181120,000000,55.11,55.11,54.7835,54.7835,818,0
+YCL.US,D,20181121,000000,54.5,54.5,54.47,54.47,1287,0
+YCL.US,D,20181123,000000,54.6738,54.6738,54.6738,54.6738,262,0
+YCL.US,D,20181126,000000,54.01,54.01,54.01,54.01,127,0
+YCL.US,D,20181127,000000,53.83,53.83,53.83,53.83,375,0
+YCL.US,D,20181128,000000,53.54,54.06,53.54,53.98,1379,0
+YCL.US,D,20181129,000000,54.18,54.18,54.18,54.18,101,0
+YCL.US,D,20181130,000000,53.98,54.09,53.98,54.09,1821,0
+YCL.US,D,20181207,000000,54.85,54.99,54.8,54.99,1141,0
+YCL.US,D,20181210,000000,54.46,54.56,54.2903,54.2903,1116,0
+YCL.US,D,20181211,000000,54.065,54.1698,54.065,54.1698,1664,0
+YCL.US,D,20181212,000000,54.29,54.3011,54.25,54.3011,612,0
+YCL.US,D,20181213,000000,53.8113,53.8113,53.8113,53.8113,150,0
+YCL.US,D,20181214,000000,53.92,54.0338,53.92,54.0338,145,0
+YCL.US,D,20181217,000000,54.37,54.6486,54.37,54.6486,663,0
+YCL.US,D,20181218,000000,54.82,54.82,54.78,54.7939,414,0
+YCL.US,D,20181219,000000,55.04,55.14,54.765,54.765,2694,0
+YCL.US,D,20181220,000000,55.725,56.15,55.59,56.0739,1711,0
+YCL.US,D,20181221,000000,56.2,56.3,55.87,55.9478,18129,0
+YCL.US,D,20181224,000000,56.81,56.9061,56.69,56.9061,2958,0
+YCL.US,D,20181226,000000,56.58,56.91,55.83,55.9005,1118,0
+YCL.US,D,20181227,000000,56.43,56.5751,56.186,56.186,688,0
+YCL.US,D,20181228,000000,56.72,56.9428,56.72,56.9428,278,0
+YCL.US,D,20181231,000000,57.2,57.5973,57.2,57.5488,251,0
+YCL.US,D,20190102,000000,57.7938,58.0691,57.79,58.0691,3556,0
+YCL.US,D,20190103,000000,59.06,60.06,59.06,59.759,4012,0
+YCL.US,D,20190104,000000,58.6254,59,58.6254,58.7084,17372,0
+YCL.US,D,20190107,000000,58.91,58.92,58.4449,58.4449,915,0
+YCL.US,D,20190108,000000,58.29,58.47,58.29,58.3766,429,0
+YCL.US,D,20190109,000000,58.64,59.1753,58.58,59.1753,19161,0
+YCL.US,D,20190110,000000,59.13,59.13,58.7025,58.7025,746,0
+YCL.US,D,20190111,000000,58.58,58.65,58.58,58.6145,330,0
+YCL.US,D,20190114,000000,58.9763,58.9763,58.9763,58.9763,419,0
+YCL.US,D,20190115,000000,58.524,58.524,58.4604,58.4604,1035,0
+YCL.US,D,20190116,000000,58.025,58.025,58.0209,58.0209,281,0
+YCL.US,D,20190117,000000,57.98,57.9859,57.7977,57.7977,2602,0
+YCL.US,D,20190118,000000,57.44,57.56,57.1801,57.2444,6093,0
+YCL.US,D,20190122,000000,57.52,57.7795,57.52,57.6234,1437,0
+YCL.US,D,20190123,000000,57.57,57.57,57.3752,57.3752,2253,0
+YCL.US,D,20190124,000000,57.3258,57.3517,57.3258,57.3517,108,0
+YCL.US,D,20190125,000000,57.34,57.4278,57.34,57.4278,706,0
+YCL.US,D,20190128,000000,57.68,57.74,57.5745,57.5745,1126,0
+YCL.US,D,20190129,000000,57.6224,57.6224,57.6224,57.6224,15,0
+YCL.US,D,20190130,000000,57.28,58.0079,57.28,58.0079,1449,0
+YCL.US,D,20190131,000000,58.43,58.43,57.9901,58.0024,10509,0
+YCL.US,D,20190201,000000,57.3858,57.3858,57.3858,57.3858,126,0
+YCL.US,D,20190204,000000,56.75,56.954,56.75,56.9336,702,0
+YCL.US,D,20190205,000000,56.8641,56.9116,56.8641,56.9116,256,0
+YCL.US,D,20190206,000000,57.1,57.1416,56.8808,56.8808,1778,0
+YCL.US,D,20190207,000000,57.12,57.12,56.9868,56.9868,609,0
+YCL.US,D,20190208,000000,57.1,57.108,57.0476,57.0476,731,0
+YCL.US,D,20190211,000000,56.41,56.4699,56.36,56.4223,3551,0
+YCL.US,D,20190212,000000,56.29,56.3253,56.29,56.3253,425,0
+YCL.US,D,20190213,000000,56.05,56.05,55.7748,55.7811,2943,0
+YCL.US,D,20190214,000000,56.01,56.27,56.01,56.2405,3379,0
+YCL.US,D,20190215,000000,56.37,56.37,56.27,56.34,3038,0
+YCL.US,D,20190219,000000,56.12,56.21,56.12,56.1487,494,0
+YCL.US,D,20190220,000000,55.95,55.95,55.9037,55.9037,418,0
+YCL.US,D,20190221,000000,55.93,56.0496,55.93,56.0128,2615,0
+YCL.US,D,20190222,000000,56.04,56.12,55.9874,56,2714,0
+YCL.US,D,20190225,000000,55.89,55.89,55.6695,55.6695,495,0
+YCL.US,D,20190226,000000,56.23,56.278,56.1,56.1,3422,0
+YCL.US,D,20190227,000000,55.73,55.73,55.73,55.73,292,0
+YCL.US,D,20190228,000000,55.2694,55.2888,55.2078,55.2078,2170,0
+YCL.US,D,20190301,000000,54.6501,54.73,54.6501,54.73,2914,0
+YCL.US,D,20190304,000000,54.9607,54.9607,54.9607,54.9607,98,0
+YCL.US,D,20190305,000000,54.55,54.7847,54.55,54.7847,369,0
+YCL.US,D,20190306,000000,54.9799,54.9799,54.85,54.85,407,0
+YCL.US,D,20190307,000000,55.0438,55.0438,55.0127,55.0127,220,0
+YCL.US,D,20190308,000000,55.5401,55.5401,55.5059,55.5059,220,0
+YCL.US,D,20190311,000000,55.37,55.3954,55.37,55.3954,1074,0
+YCL.US,D,20190312,000000,55.38,55.38,55.32,55.3331,222,0
+YCL.US,D,20190313,000000,55.38,55.4981,55.38,55.4981,134,0
+YCL.US,D,20190314,000000,54.8965,54.8965,54.8965,54.8965,130,0
+YCL.US,D,20190315,000000,55.08,55.1,55.08,55.0953,265,0
+YCL.US,D,20190318,000000,55.1999,55.1999,55.1999,55.1999,5,0
+YCL.US,D,20190319,000000,55.1907,55.1921,55.1907,55.1921,271,0
+YCL.US,D,20190320,000000,55.1299,55.9587,55.04,55.9587,39337,0
+YCL.US,D,20190321,000000,55.9282,55.9282,55.67,55.7372,17400,0
+YCL.US,D,20190322,000000,56.303,56.6101,56.3,56.57,2252,0
+YCL.US,D,20190325,000000,56.5836,56.5836,56.5836,56.5836,335,0
+YCL.US,D,20190326,000000,56,56,55.94,55.9643,2735,0
+YCL.US,D,20190327,000000,56.03,56.17,56.006,56.006,900,0
+YCL.US,D,20190328,000000,55.6701,55.94,55.6701,55.9087,15635,0
+YCL.US,D,20190329,000000,55.63,55.6447,55.63,55.6447,133,0
+YCL.US,D,20190401,000000,55.3,55.3134,55.06,55.1124,3432,0
+YCL.US,D,20190402,000000,55.08,55.08,55.0401,55.0401,636,0
+YCL.US,D,20190403,000000,55,55,54.9289,54.9289,675,0
+YCL.US,D,20190404,000000,54.822,54.822,54.8129,54.8129,676,0
+YCL.US,D,20190405,000000,54.74,54.77,54.68,54.7318,707,0
+YCL.US,D,20190408,000000,55.08,55.1,54.9,54.9061,1201,0
+YCL.US,D,20190409,000000,55.3615,55.3615,55.24,55.24,933,0
+YCL.US,D,20190410,000000,55.36,55.5,55.36,55.3989,930,0
+YCL.US,D,20190411,000000,54.7169,54.7169,54.7169,54.7169,79,0
+YCL.US,D,20190412,000000,54.3991,54.3991,54.32,54.339,1483,0
+YCL.US,D,20190415,000000,54.3527,54.3527,54.3527,54.3527,28,0
+YCL.US,D,20190416,000000,54.31,54.3306,54.31,54.3306,200,0
+YCL.US,D,20190417,000000,54.3586,54.3586,54.2377,54.2377,152,0
+YCL.US,D,20190418,000000,54.43,54.43,54.3809,54.3809,102,0
+YCL.US,D,20190422,000000,54.34,54.3647,54.34,54.3647,775,0
+YCL.US,D,20190423,000000,54.4871,54.4871,54.4589,54.4589,500,0
+YCL.US,D,20190424,000000,54.53,54.53,54.0961,54.0961,510,0
+YCL.US,D,20190425,000000,54.58,54.79,54.5368,54.5368,520,0
+YCL.US,D,20190426,000000,54.6,54.7,54.5676,54.5676,512,0
+YCL.US,D,20190429,000000,54.33,54.4996,54.33,54.4996,261,0
+YCL.US,D,20190430,000000,54.84,54.84,54.7949,54.7949,858,0
+YCL.US,D,20190501,000000,55,55,54.7471,54.7471,200,0
+YCL.US,D,20190502,000000,54.6683,54.6683,54.6683,54.6683,14,0
+YCL.US,D,20190503,000000,55.094,55.094,55.094,55.094,20,0
+YCL.US,D,20190506,000000,55.37,55.37,55.29,55.309,562,0
+YCL.US,D,20190507,000000,55.5927,56.01,55.5927,55.9114,1483,0
+YCL.US,D,20190508,000000,56.059,56.116,56.0499,56.116,805,0
+YCL.US,D,20190509,000000,56.45,56.62,56.42,56.4525,985,0
+YCL.US,D,20190510,000000,56.5,56.52,56.2625,56.2625,1113,0
+YCL.US,D,20190513,000000,57.0799,57.0799,56.8497,56.8497,2227,0
+YCL.US,D,20190514,000000,56.55,56.6,56.44,56.5457,1048,0
+YCL.US,D,20190515,000000,56.9276,56.94,56.6011,56.6011,3696,0
+YCL.US,D,20190516,000000,56.38,56.38,56.2427,56.2979,420,0
+YCL.US,D,20190517,000000,56.3615,56.3615,56.1001,56.1001,140,0
+YCL.US,D,20190520,000000,56.0735,56.0735,56.0735,56.0735,10,0
+YCL.US,D,20190521,000000,55.59,55.59,55.44,55.5504,49376,0
+YCL.US,D,20190522,000000,55.8,55.83,55.76,55.78,24006,0
+YCL.US,D,20190523,000000,56.27,56.57,56.2,56.4813,43898,0
+YCL.US,D,20190524,000000,56.48,56.7683,56.42,56.7683,825,0
+YCL.US,D,20190528,000000,56.59,56.6866,56.4999,56.6866,1712,0
+YCL.US,D,20190529,000000,56.68,56.68,56.3703,56.3703,1732,0
+YCL.US,D,20190530,000000,56.2,56.4591,56.2,56.4591,11201,0
+YCL.US,D,20190531,000000,57.37,57.69,57.37,57.69,303,0
+YCL.US,D,20190603,000000,57.7,58.15,57.66,58.0751,5236,0
+YCL.US,D,20190604,000000,57.7928,57.9949,57.7928,57.9949,870,0
+YCL.US,D,20190605,000000,58.06,58.06,57.6201,57.6201,131,0
+YCL.US,D,20190606,000000,57.8,57.8764,57.5385,57.5385,903,0
+YCL.US,D,20190607,000000,57.96,58.02,57.854,57.854,499,0
+YCL.US,D,20190610,000000,56.58,57.6,56.58,57.5718,3173,0
+YCL.US,D,20190611,000000,57.35,57.4951,57.35,57.4951,675,0
+YCL.US,D,20190612,000000,57.4823,57.4823,57.4823,57.4823,17,0
+YCL.US,D,20190613,000000,57.52,57.729,57.52,57.6262,211,0
+YCL.US,D,20190614,000000,57.56,57.56,57.4283,57.4283,1585,0
+YCL.US,D,20190617,000000,57.398,57.398,57.398,57.398,24,0
+YCL.US,D,20190618,000000,57.2931,57.66,57.2931,57.52,1979,0
+YCL.US,D,20190619,000000,57.65,58.04,57.65,57.8789,549,0
+YCL.US,D,20190620,000000,58.37,58.74,58.35,58.6944,2057,0
+YCL.US,D,20190621,000000,58.52,58.6533,58.52,58.6533,1530,0
+YCL.US,D,20190624,000000,58.56,58.6726,58.49,58.6726,2321,0
+YCL.US,D,20190625,000000,58.94,59.16,58.74,58.8116,6444,0
+YCL.US,D,20190626,000000,58.14,58.14,58.1349,58.1349,754,0
+YCL.US,D,20190627,000000,58.1636,58.1636,58.1636,58.1636,294,0
+YCL.US,D,20190628,000000,58.1799,58.26,58.03,58.0887,6662,0
+YCL.US,D,20190701,000000,57.54,57.54,57.4175,57.4175,1009,0
+YCL.US,D,20190702,000000,57.61,57.9721,57.61,57.9721,4343,0
+YCL.US,D,20190703,000000,58.05,58.0549,58.0339,58.0339,725,0
+YCL.US,D,20190705,000000,57.23,57.34,57.23,57.34,572,0
+YCL.US,D,20190708,000000,57.0947,57.11,56.9789,56.9789,664,0
+YCL.US,D,20190709,000000,56.9364,57,56.8752,56.8752,2401,0
+YCL.US,D,20190710,000000,57.17,57.3274,57.0633,57.3274,3613,0
+YCL.US,D,20190711,000000,57.3105,57.3105,57.3105,57.3105,89,0
+YCL.US,D,20190712,000000,57.9339,57.9339,57.9339,57.9339,89,0
+YCL.US,D,20190715,000000,57.92,57.92,57.8791,57.8791,350,0
+YCL.US,D,20190716,000000,57.45,57.4739,57.45,57.4739,182,0
+YCL.US,D,20190717,000000,57.4,57.69,57.4,57.69,269,0
+YCL.US,D,20190718,000000,57.86,58.5,57.75,58.5,22199,0
+YCL.US,D,20190719,000000,58.07,58.07,57.95,57.9721,735,0
+YCL.US,D,20190722,000000,57.87,57.87,57.8188,57.8188,100,0
+YCL.US,D,20190723,000000,57.58,57.58,57.4065,57.4065,100,0
+YCL.US,D,20190724,000000,57.39,57.4573,57.39,57.4573,3744,0
+YCL.US,D,20190725,000000,56.957,56.96,56.9124,56.9124,680,0
+YCL.US,D,20190726,000000,56.93,56.93,56.9117,56.9117,230,0
+YCL.US,D,20190729,000000,56.92,56.92,56.82,56.82,245,0
+YCL.US,D,20190730,000000,56.98,57.0179,56.98,57.0179,527,0
+YCL.US,D,20190731,000000,56.99,57.04,56.7979,56.7979,2336,0
+YCL.US,D,20190801,000000,57.2601,58.369,57.2601,58.3365,725,0
+YCL.US,D,20190802,000000,58.9055,59.21,58.9055,59.1114,2180,0
+YCL.US,D,20190805,000000,59.56,59.8299,59.56,59.5835,1967,0
+YCL.US,D,20190806,000000,59.46,59.46,59.11,59.1845,672,0
+YCL.US,D,20190807,000000,60.02,60.3286,59.5143,59.5143,1817,0
+YCL.US,D,20190808,000000,59.7444,59.7444,59.7444,59.7444,147,0
+YCL.US,D,20190809,000000,60,60.56,59.9599,60.1969,3542,0
+YCL.US,D,20190812,000000,60.464,60.52,60.42,60.52,1750,0
+YCL.US,D,20190813,000000,60.64,60.64,58.9684,58.9684,2219,0
+YCL.US,D,20190814,000000,59.9141,59.9141,59.7346,59.7346,834,0
+YCL.US,D,20190815,000000,59.61,59.6413,59.61,59.6413,175,0
+YCL.US,D,20190816,000000,59.24,59.3582,59.221,59.3229,856,0
+YCL.US,D,20190819,000000,59.0281,59.14,58.9534,58.9534,1926,0
+YCL.US,D,20190820,000000,59.25,59.4203,59.25,59.4203,273,0
+YCL.US,D,20190821,000000,59.13,59.13,58.9676,58.9676,259,0
+YCL.US,D,20190822,000000,59.1187,59.1847,59.09,59.1847,2602,0
+YCL.US,D,20190823,000000,58.955,60.4,58.955,60.3926,2673,0
+YCL.US,D,20190826,000000,59.546,59.64,59.4668,59.4668,1522,0
+YCL.US,D,20190827,000000,59.7,59.8868,59.7,59.8868,940,0
+YCL.US,D,20190828,000000,59.91,59.91,59.386,59.386,148,0
+YCL.US,D,20190829,000000,58.9601,59.0058,58.9601,59.0058,385,0
+YCL.US,D,20190830,000000,59.27,59.27,59.2607,59.2607,293,0
+YCL.US,D,20190903,000000,59.31,59.5,59.31,59.4975,1568,0
+YCL.US,D,20190904,000000,59.29,59.34,59.1,59.1538,2442,0
+YCL.US,D,20190905,000000,58.18,58.5123,58.18,58.396,4760,0
+YCL.US,D,20190906,000000,58.69,58.69,58.5016,58.5016,453,0
+YCL.US,D,20190909,000000,58.47,58.47,58.1991,58.1991,117,0
+YCL.US,D,20190910,000000,58.09,58.11,57.8449,57.8449,8725,0
+YCL.US,D,20190911,000000,57.5696,57.5696,57.4271,57.4271,3002,0
+YCL.US,D,20190912,000000,57.5999,57.61,57.165,57.1769,3060,0
+YCL.US,D,20190913,000000,57.2,57.2,57.1872,57.1872,123,0
+YCL.US,D,20190916,000000,57.41,57.41,57.2517,57.2517,1848,0
+YCL.US,D,20190917,000000,57.17,57.17,57.1457,57.1457,1540,0
+YCL.US,D,20190918,000000,57.14,57.17,56.86,56.86,528,0
+YCL.US,D,20190919,000000,57.3115,57.43,57.2464,57.2464,1303,0
+YCL.US,D,20190920,000000,57.3725,57.7373,57.3725,57.7373,403,0
+YCL.US,D,20190923,000000,57.8783,57.8783,57.8783,57.8783,122,0
+YCL.US,D,20190924,000000,58.26,58.3005,58.25,58.3005,775,0
+YCL.US,D,20190925,000000,57.7187,57.7187,57.42,57.43,1283,0
+YCL.US,D,20190926,000000,57.6326,57.6326,57.3488,57.3488,364,0
+YCL.US,D,20190927,000000,57.11,57.2621,57.11,57.2621,512,0
+YCL.US,D,20190930,000000,57.0756,57.0756,57.0756,57.0756,17,0
+YCL.US,D,20191001,000000,56.85,57.4997,56.85,57.4997,2800,0
+YCL.US,D,20191002,000000,57.82,58.08,57.82,58.0319,2993,0
+YCL.US,D,20191003,000000,58.7139,58.7214,58.3701,58.38,1527,0
+YCL.US,D,20191004,000000,58.32,58.3985,58.32,58.3985,235,0
+YCL.US,D,20191007,000000,57.9193,57.9193,57.9193,57.9193,107,0
+YCL.US,D,20191008,000000,57.95,58.17,57.95,58.1274,7180,0
+YCL.US,D,20191009,000000,57.8,57.8,57.65,57.7121,3794,0
+YCL.US,D,20191010,000000,57.49,57.49,57.1866,57.1866,4585,0
+YCL.US,D,20191011,000000,56.6862,56.72,56.6862,56.72,180,0
+YCL.US,D,20191014,000000,56.72,56.83,56.72,56.7527,1197,0
+YCL.US,D,20191015,000000,56.2021,56.2021,56.2021,56.2021,2,0
+YCL.US,D,20191016,000000,56.3053,56.3053,56.3053,56.3053,2,0
+YCL.US,D,20191017,000000,56.4745,56.5699,56.4201,56.4201,408,0
+YCL.US,D,20191018,000000,56.5213,56.6295,56.5213,56.6295,110,0
+YCL.US,D,20191021,000000,56.4009,56.4009,56.4009,56.4009,42,0
+YCL.US,D,20191022,000000,56.5671,56.5671,56.5671,56.5671,44,0
+YCL.US,D,20191023,000000,56.42,56.42,56.3351,56.3351,2348,0
+YCL.US,D,20191024,000000,56.3607,56.3607,56.3607,56.3607,100,0
+YCL.US,D,20191025,000000,56.333,56.333,56.333,56.333,2,0
+YCL.US,D,20191028,000000,56.68,56.68,56.0554,56.0554,415,0
+YCL.US,D,20191029,000000,56.1324,56.1324,56.1324,56.1324,20,0
+YCL.US,D,20191030,000000,56.1255,56.1255,56.1255,56.1255,83,0
+YCL.US,D,20191031,000000,56.84,56.967,56.84,56.967,102,0
+YCL.US,D,20191101,000000,56.8905,56.96,56.75,56.7713,2594,0
+YCL.US,D,20191104,000000,56.4592,56.4727,56.3225,56.3225,797,0
+YCL.US,D,20191105,000000,55.77,55.77,55.63,55.7175,2069,0
+YCL.US,D,20191106,000000,55.9194,55.9194,55.835,55.835,302,0
+YCL.US,D,20191107,000000,55.445,55.63,55.445,55.6281,835,0
+YCL.US,D,20191108,000000,55.6769,55.6769,55.6769,55.6769,47,0
+YCL.US,D,20191111,000000,55.8318,55.8318,55.8318,55.8318,80,0
+YCL.US,D,20191112,000000,55.64,55.9109,55.64,55.8735,501,0
+YCL.US,D,20191113,000000,56.06,56.1865,56.06,56.0823,6160,0
+YCL.US,D,20191114,000000,56.1952,56.49,56.1952,56.4231,834,0
+YCL.US,D,20191115,000000,56.05,56.05,56.0132,56.0132,101,0
+YCL.US,D,20191118,000000,56.22,56.23,56.1829,56.1829,3635,0
+YCL.US,D,20191119,000000,56.29,56.29,56.2832,56.2832,308,0
+YCL.US,D,20191120,000000,56.12,56.38,56.12,56.2559,10250,0
+YCL.US,D,20191121,000000,56.12,56.25,56.12,56.1832,1060,0
+YCL.US,D,20191122,000000,56.1733,56.1733,56.1733,56.1733,50,0
+YCL.US,D,20191125,000000,55.84,55.92,55.8375,55.8375,516,0
+YCL.US,D,20191126,000000,55.7396,55.7396,55.7396,55.7396,22,0
+YCL.US,D,20191127,000000,55.389,55.389,55.2038,55.2038,1599,0
+YCL.US,D,20191129,000000,55.09,55.2988,55.09,55.2988,304,0
+YCL.US,D,20191202,000000,55.7719,55.7719,55.7719,55.7719,68,0
+YCL.US,D,20191203,000000,56.1047,56.1047,56.1047,56.1047,2,0
+YCL.US,D,20191204,000000,55.8523,55.8523,55.8523,55.8523,3,0
+YCL.US,D,20191205,000000,55.9696,55.9696,55.9696,55.9696,73,0
+YCL.US,D,20191206,000000,56.1092,56.1654,56.1092,56.1654,446,0
+YCL.US,D,20191209,000000,56.1197,56.1197,56.1197,56.1197,25,0
+YCL.US,D,20191210,000000,55.9795,55.9795,55.9795,55.9795,31,0
+YCL.US,D,20191211,000000,56.1876,56.1876,56.1876,56.1876,77,0
+YCL.US,D,20191212,000000,56.08,56.08,55.37,55.3763,4900,0
+YCL.US,D,20191213,000000,55.3236,55.3236,55.3236,55.3236,1,0
+YCL.US,D,20191216,000000,55.07,55.1129,55.07,55.1129,363,0
+YCL.US,D,20191217,000000,55.11,55.1439,55.11,55.1439,286,0
+YCL.US,D,20191218,000000,55.0927,55.0927,55.0927,55.0927,3,0
+YCL.US,D,20191219,000000,55.26,55.36,55.26,55.3298,1810,0
+YCL.US,D,20191220,000000,55.1306,55.1306,55.1306,55.1306,30,0
+YCL.US,D,20191223,000000,55.16,55.26,55.16,55.2125,2911,0
+YCL.US,D,20191224,000000,55.23,55.23,55.2169,55.2169,404,0
+YCL.US,D,20191226,000000,54.9595,54.9595,54.9595,54.9595,217,0
+YCL.US,D,20191227,000000,54.99,55.0444,54.97,55.0444,7343,0
+YCL.US,D,20191230,000000,55.46,55.7,55.46,55.6591,837,0
+YCL.US,D,20191231,000000,55.9101,55.9101,55.8271,55.8271,359,0
+YCL.US,D,20200102,000000,56.13,56.26,55.9359,55.9359,2209,0
+YCL.US,D,20200103,000000,56.43,56.43,56.3955,56.3955,346,0
+YCL.US,D,20200106,000000,56.43,56.43,56.0438,56.0438,2456,0
+YCL.US,D,20200107,000000,55.95,55.96,55.91,55.9344,15735,0
+YCL.US,D,20200108,000000,55.75,55.75,55.258,55.409,320,0
+YCL.US,D,20200109,000000,54.92,54.9273,54.8358,54.9273,377,0
+YCL.US,D,20200110,000000,54.83,54.9789,54.83,54.9196,1134,0
+YCL.US,D,20200113,000000,54.54,54.54,54.502,54.502,155,0
+YCL.US,D,20200114,000000,54.4,54.451,54.303,54.451,1544,0
+YCL.US,D,20200115,000000,54.5192,54.5192,54.5192,54.5192,817,0
+YCL.US,D,20200116,000000,54.3,54.32,54.2463,54.2463,1129,0
+YCL.US,D,20200117,000000,54.23,54.23,54.2278,54.2278,160,0
+YCL.US,D,20200121,000000,54.28,54.5516,54.28,54.5515,1996,0
+YCL.US,D,20200122,000000,54.46,54.4983,54.46,54.4983,332,0
+YCL.US,D,20200123,000000,54.93,54.93,54.8556,54.8556,341,0
+YCL.US,D,20200124,000000,55,55.0608,54.91,55.0608,259,0
+YCL.US,D,20200127,000000,55.4,55.4568,55.3,55.4568,715,0
+YCL.US,D,20200128,000000,55.17,55.1998,55.17,55.1998,127,0
+YCL.US,D,20200129,000000,55.19,55.2647,55.19,55.2647,126,0
+YCL.US,D,20200130,000000,55.46,55.46,55.4334,55.4334,125,0
+YCL.US,D,20200131,000000,55.63,55.9643,55.63,55.9643,338,0
+YCL.US,D,20200203,000000,55.79,55.79,55.54,55.6317,225,0
+YCL.US,D,20200204,000000,54.8185,54.8195,54.78,54.8195,405,0
+YCL.US,D,20200205,000000,54.4618,54.4618,54.4618,54.4618,104,0
+YCL.US,D,20200206,000000,54.2835,54.2835,54.2835,54.2835,308,0
+YCL.US,D,20200207,000000,54.5043,54.5043,54.5043,54.5043,1,0
+YCL.US,D,20200210,000000,54.53,54.53,54.5246,54.5246,769,0
+YCL.US,D,20200211,000000,54.4878,54.4878,54.4878,54.4878,2,0
+YCL.US,D,20200212,000000,54.22,54.245,54.187,54.187,401,0
+YCL.US,D,20200213,000000,54.57,54.57,54.4522,54.4522,181,0
+YCL.US,D,20200214,000000,54.49,54.49,54.43,54.4527,300,0
+YCL.US,D,20200218,000000,54.2801,54.3758,54.2801,54.3758,104,0
+YCL.US,D,20200219,000000,53.4302,53.46,52.94,53.0095,2007,0
+YCL.US,D,20200220,000000,52.12,52.49,52.08,52.2148,9039,0
+YCL.US,D,20200221,000000,52.6,52.6544,52.3899,52.6544,8409,0
+YCL.US,D,20200224,000000,53.56,53.69,53.43,53.4896,4850,0
+YCL.US,D,20200225,000000,54.06,54.19,53.95,54.0611,1536,0
+YCL.US,D,20200226,000000,53.5242,53.7451,53.5242,53.7451,306,0
+YCL.US,D,20200227,000000,54.22,54.4,53.92,54.288,3178,0
+YCL.US,D,20200228,000000,55.66,56.48,55.66,56.4133,6419,0
+YCL.US,D,20200302,000000,56.64,56.72,55.7159,55.7159,1790,0
+YCL.US,D,20200303,000000,56.68,56.9556,56.68,56.9556,1087,0
+YCL.US,D,20200304,000000,56.81,56.9,56.6567,56.6567,2351,0
+YCL.US,D,20200305,000000,57.32,58.1278,57.32,58.1278,1185,0
+YCL.US,D,20200306,000000,59.13,59.13,58.7,58.8106,2093,0
+YCL.US,D,20200309,000000,60,62.7271,60,62.1418,8107,0
+YCL.US,D,20200310,000000,59.75,61.08,58.6859,58.6859,3703,0
+YCL.US,D,20200311,000000,59.5896,59.8,59.35,59.5603,18578,0
+YCL.US,D,20200312,000000,63.84,63.84,57.5,58.8773,5120,0
+YCL.US,D,20200313,000000,56.92,57.1651,55.6847,55.6847,6024,0
+YCL.US,D,20200316,000000,58.54,61.5,57.75,58.41,3221,0
+YCL.US,D,20200317,000000,56.5167,56.53,56.31,56.3543,1238,0
+YCL.US,D,20200318,000000,56.35,56.35,53.33,55.8961,27296,0
+YCL.US,D,20200319,000000,54.27,54.28,52.9575,53.1337,3851,0
+YCL.US,D,20200320,000000,52.6,52.85,52.47,52.7217,957,0
+YCL.US,D,20200323,000000,53.206,53.31,52.39,52.5618,9498,0
+YCL.US,D,20200324,000000,52.3544,52.3544,52.3544,52.3544,50,0
+YCL.US,D,20200325,000000,52.47,52.7,52.32,52.7,2321,0
+YCL.US,D,20200326,000000,54.0457,54.51,53.8972,54.3182,1205,0
+YCL.US,D,20200327,000000,55.02,55.9092,55,55.9092,3480,0
+YCL.US,D,20200330,000000,55.8,55.9043,55.6819,55.9043,4777,0
+YCL.US,D,20200331,000000,56.1348,56.19,55.88,56.19,2688,0
+YCL.US,D,20200401,000000,56.4461,56.64,56.4461,56.61,1700,0
+YCL.US,D,20200402,000000,55.99,55.99,55.756,55.756,612,0
+YCL.US,D,20200403,000000,55.44,55.44,55.2501,55.2501,1400,0
+YCL.US,D,20200406,000000,54.48,54.59,54.4084,54.4084,5953,0
+YCL.US,D,20200407,000000,54.65,54.846,54.65,54.846,334,0
+YCL.US,D,20200408,000000,55,55,54.7721,54.7721,1516,0
+YCL.US,D,20200409,000000,55.22,55.22,55.18,55.1806,1099,0
+YCL.US,D,20200413,000000,55.95,56.12,55.95,55.9605,3508,0
+YCL.US,D,20200414,000000,56.3,56.574,56.3,56.4276,7897,0
+YCL.US,D,20200415,000000,56.038,56.038,56.038,56.038,115,0
+YCL.US,D,20200416,000000,56.13,56.13,55.82,55.8622,1759,0
+YCL.US,D,20200417,000000,56.08,56.11,55.9653,55.9653,1020,0
+YCL.US,D,20200420,000000,55.91,55.91,55.811,55.811,207,0
+YCL.US,D,20200421,000000,55.8518,55.9401,55.7926,55.7926,3568,0
+YCL.US,D,20200422,000000,55.75,55.8193,55.75,55.8193,202,0
+YCL.US,D,20200423,000000,55.74,55.9312,55.74,55.9312,311,0
+YCL.US,D,20200424,000000,56.1436,56.1436,56.1436,56.1436,140,0
+YCL.US,D,20200427,000000,56.3258,56.3258,56.2782,56.2782,110,0
+YCL.US,D,20200428,000000,56.6833,56.6833,56.6833,56.6833,118,0
+YCL.US,D,20200429,000000,56.89,56.9598,56.815,56.9598,676,0
+YCL.US,D,20200430,000000,56.68,56.68,56.1791,56.1791,608,0
+YCL.US,D,20200501,000000,56.6857,56.6857,56.6857,56.6857,9,0
+YCL.US,D,20200504,000000,56.7,56.832,56.7,56.832,344,0
+YCL.US,D,20200505,000000,57.07,57.07,57.0493,57.0493,107,0
+YCL.US,D,20200506,000000,57.44,57.5899,57.43,57.484,1912,0
+YCL.US,D,20200507,000000,57.1784,57.2524,57.15,57.2524,553,0
+YCL.US,D,20200508,000000,56.8086,56.8086,56.8086,56.8086,341,0
+YCL.US,D,20200511,000000,55.91,55.97,55.74,55.8301,3708,0
+YCL.US,D,20200512,000000,56.12,56.2573,56.12,56.2573,203,0
+YCL.US,D,20200513,000000,56.46,56.46,56.45,56.4508,264,0
+YCL.US,D,20200514,000000,56.52,56.52,56.1102,56.1518,1469,0
+YCL.US,D,20200515,000000,56.2217,56.2217,56.2217,56.2217,500,0
+YCL.US,D,20200518,000000,56.11,56.1117,56.11,56.1117,624,0
+YCL.US,D,20200519,000000,55.7243,55.7243,55.7243,55.7243,5,0
+YCL.US,D,20200520,000000,55.9394,55.98,55.9118,55.9118,1830,0
+YCL.US,D,20200521,000000,55.8804,55.8804,55.8804,55.8804,12,0
+YCL.US,D,20200522,000000,55.8303,55.8303,55.8303,55.8303,52,0
+YCL.US,D,20200526,000000,55.8,55.9302,55.8,55.9302,1278,0
+YCL.US,D,20200527,000000,55.6671,55.6671,55.6671,55.6671,57,0
+YCL.US,D,20200528,000000,55.7853,55.7853,55.7853,55.7853,1,0
+YCL.US,D,20200529,000000,55.93,55.93,55.585,55.585,701,0
+YCL.US,D,20200601,000000,55.65,55.8277,55.65,55.8277,262,0
+YCL.US,D,20200602,000000,54.9,54.9,54.7045,54.7045,918,0
+YCL.US,D,20200603,000000,54.6502,54.7,54.4582,54.4582,1924,0
+YCL.US,D,20200604,000000,54.2169,54.2169,54.2169,54.2169,3,0
+YCL.US,D,20200605,000000,53.7347,53.7347,53.7347,53.7347,87,0
+YCL.US,D,20200608,000000,54.68,54.972,54.68,54.972,132,0
+YCL.US,D,20200609,000000,55.55,55.601,55.55,55.601,234,0
+YCL.US,D,20200610,000000,56.12,56.2875,56.12,56.2875,154,0
+YCL.US,D,20200611,000000,56.4742,56.5698,56.4742,56.5129,801,0
+YCL.US,D,20200612,000000,55.9698,55.9698,55.9698,55.9698,121,0
+YCL.US,D,20200615,000000,55.97,56.1252,55.95,56.0159,482,0
+YCL.US,D,20200616,000000,55.8,56.1,55.8,56.0514,498,0
+YCL.US,D,20200617,000000,56.17,56.3555,56.17,56.3555,115,0
+YCL.US,D,20200618,000000,56.425,56.425,56.4164,56.4164,186,0
+YCL.US,D,20200619,000000,56.5,56.5422,56.5,56.5422,507,0
+YCL.US,D,20200622,000000,56.44,56.4998,56.4366,56.4366,695,0
+YCL.US,D,20200623,000000,56.8562,56.8562,56.8562,56.8562,268,0
+YCL.US,D,20200624,000000,56.4999,56.4999,56.3405,56.3405,110,0
+YCL.US,D,20200625,000000,56.1619,56.1787,56.1619,56.1787,545,0
+YCL.US,D,20200626,000000,56.1259,56.1259,56.1259,56.1259,70,0
+YCL.US,D,20200629,000000,55.67,55.6933,55.67,55.6933,113,0
+YCL.US,D,20200630,000000,55.3127,55.3127,55.3127,55.3127,225,0
+YCL.US,D,20200701,000000,55.83,55.85,55.8,55.8265,1211,0
+YCL.US,D,20200702,000000,55.7384,55.7419,55.7384,55.7419,117,0
+YCL.US,D,20200706,000000,55.75,56.01,55.75,55.9145,307,0
+YCL.US,D,20200707,000000,55.8,55.8,55.7203,55.7203,214,0
+YCL.US,D,20200708,000000,55.82,56.0408,55.82,56.0408,410,0
+YCL.US,D,20200709,000000,55.98,56.0799,55.98,56.0799,322,0
+YCL.US,D,20200710,000000,56.3723,56.3723,56.3723,56.3723,101,0
+YCL.US,D,20200713,000000,56.0455,56.0455,56.0455,56.0455,439,0
+YCL.US,D,20200714,000000,56.04,56.06,56.0072,56.0072,313,0
+YCL.US,D,20200715,000000,56.55,56.58,56.3467,56.3467,306,0
+YCL.US,D,20200716,000000,56.16,56.16,55.9019,55.9019,102,0
+YCL.US,D,20200717,000000,56.13,56.3163,56.13,56.3163,150,0
+YCL.US,D,20200720,000000,56.18,56.18,55.9333,55.9333,200,0
+YCL.US,D,20200721,000000,56.22,56.5062,56.22,56.4713,672,0
+YCL.US,D,20200722,000000,56.0673,56.0673,56.0673,56.0673,49,0
+YCL.US,D,20200723,000000,56.1,56.45,56.1,56.4452,501,0
+YCL.US,D,20200724,000000,57.31,57.5,57.31,57.38,1792,0
+YCL.US,D,20200727,000000,57.95,58.2,57.931,57.9514,18436,0
+YCL.US,D,20200728,000000,58.26,58.4,58.22,58.3135,1837,0
+YCL.US,D,20200729,000000,58.43,58.47,58.3,58.3707,2064,0
+YCL.US,D,20200730,000000,58.3,58.6299,58.3,58.6299,723,0
+YCL.US,D,20200731,000000,57.7799,57.7799,57.27,57.4417,1935,0
+YCL.US,D,20200803,000000,56.87,57.3184,56.87,57.3184,529,0
+YCL.US,D,20200804,000000,57.6587,57.6587,57.6587,57.6587,27,0
+YCL.US,D,20200805,000000,57.96,57.96,57.6541,57.6957,488,0
+YCL.US,D,20200806,000000,57.7529,57.7529,57.7529,57.7529,197,0
+YCL.US,D,20200807,000000,57.2773,57.3461,57.2773,57.3461,265,0
+YCL.US,D,20200810,000000,57.37,57.49,57.35,57.35,810,0
+YCL.US,D,20200811,000000,56.81,56.865,56.6871,56.6871,356,0
+YCL.US,D,20200812,000000,56.3,56.3193,56.3,56.3193,442,0
+YCL.US,D,20200813,000000,56.2444,56.2444,56.2444,56.2444,520,0
+YCL.US,D,20200814,000000,56.6,56.7641,56.6,56.6058,1023,0
+YCL.US,D,20200817,000000,57.2655,57.2655,57.2655,57.2655,165,0
+YCL.US,D,20200818,000000,57.9098,57.9098,57.9098,57.9098,25,0
+YCL.US,D,20200819,000000,57.91,57.91,57.1541,57.1541,378,0
+YCL.US,D,20200820,000000,57.2831,57.4705,57.2602,57.4705,1083,0
+YCL.US,D,20200821,000000,57.22,57.4065,57.22,57.4065,297,0
+YCL.US,D,20200824,000000,57.38,57.38,57.2483,57.2483,196,0
+YCL.US,D,20200825,000000,56.72,56.7939,56.72,56.7939,182,0
+YCL.US,D,20200826,000000,56.9243,57.2168,56.9243,57.2168,544,0
+YCL.US,D,20200827,000000,56.86,56.86,56.5558,56.5558,2526,0
+YCL.US,D,20200828,000000,57.8513,57.8513,57.8513,57.8513,7,0
+YCL.US,D,20200831,000000,57.2862,57.2862,57.2862,57.2862,114,0
+YCL.US,D,20200901,000000,57.07,57.2411,57.07,57.2411,254,0
+YCL.US,D,20200902,000000,57.01,57.01,56.9826,56.9826,112,0
+YCL.US,D,20200903,000000,57.1,57.1,57.0365,57.0365,311,0
+YCL.US,D,20200904,000000,56.9483,56.9483,56.9483,56.9483,129,0
+YCL.US,D,20200908,000000,57.2,57.2,57.113,57.113,245,0
+YCL.US,D,20200909,000000,56.984,56.984,56.984,56.984,35,0
+YCL.US,D,20200910,000000,57.0617,57.0617,57.0617,57.0617,85,0
+YCL.US,D,20200911,000000,56.98,57.0861,56.98,57.0861,336,0
+YCL.US,D,20200914,000000,57.38,57.5007,57.38,57.5007,281,0
+YCL.US,D,20200915,000000,57.7024,57.801,57.7024,57.801,606,0
+YCL.US,D,20200916,000000,58.33,58.33,58.2457,58.2457,773,0
+YCL.US,D,20200917,000000,58.6,58.6,58.6,58.6,186,0
+YCL.US,D,20200918,000000,58.92,58.92,58.6925,58.6925,259,0
+YCL.US,D,20200921,000000,58.9,58.9,58.46,58.5634,2657,0
+YCL.US,D,20200922,000000,58.28,58.28,58.2792,58.2792,218,0
+YCL.US,D,20200923,000000,57.88,57.88,57.79,57.7971,837,0
+YCL.US,D,20200924,000000,57.7547,57.7547,57.7547,57.7547,7,0
+YCL.US,D,20200925,000000,57.549,57.549,57.549,57.549,172,0
+YCL.US,D,20200928,000000,57.64,57.676,57.64,57.676,574,0
+YCL.US,D,20200929,000000,57.4793,57.4793,57.4793,57.4793,181,0
+YCL.US,D,20200930,000000,57.4508,57.75,57.4508,57.692,1202,0
+YCL.US,D,20201001,000000,57.47,57.59,57.47,57.5893,6955,0
+YCL.US,D,20201002,000000,57.7617,57.7617,57.7617,57.7617,7,0
+YCL.US,D,20201005,000000,57.3359,57.3359,57.3359,57.3359,111,0
+YCL.US,D,20201006,000000,57.581,57.581,57.581,57.581,87,0
+YCL.US,D,20201007,000000,57.09,57.0902,57.0499,57.0499,652,0
+YCL.US,D,20201008,000000,57.0819,57.0819,57.0819,57.0819,54,0
+YCL.US,D,20201009,000000,57.4999,57.4999,57.4999,57.4999,1,0
+YCL.US,D,20201012,000000,57.7937,57.7937,57.7937,57.7937,1,0
+YCL.US,D,20201013,000000,57.54,57.6425,57.54,57.6425,645,0
+YCL.US,D,20201014,000000,58.0673,58.0673,58.0673,58.0673,35,0
+YCL.US,D,20201015,000000,57.75,57.75,57.6528,57.6528,495,0
+YCL.US,D,20201016,000000,57.6862,57.6862,57.6862,57.6862,37,0
+YCL.US,D,20201019,000000,57.71,57.71,57.6817,57.6817,399,0
+YCL.US,D,20201020,000000,57.6183,57.6183,57.6183,57.6183,165,0
+YCL.US,D,20201021,000000,58.7,58.82,58.57,58.6673,939,0
+YCL.US,D,20201022,000000,58.2952,58.2952,58.2347,58.2347,170,0
+YCL.US,D,20201023,000000,58.4441,58.4441,58.4441,58.4441,2,0
+YCL.US,D,20201026,000000,58.18,58.2912,58.18,58.2912,197,0
+YCL.US,D,20201027,000000,58.6898,58.75,58.6898,58.72,632,0
+YCL.US,D,20201028,000000,58.91,58.91,58.8202,58.87,956,0
+YCL.US,D,20201029,000000,58.5168,58.5168,58.5168,58.5168,10,0
+YCL.US,D,20201030,000000,58.59,58.59,58.4499,58.4499,753,0
+YCL.US,D,20201102,000000,58.26,58.3287,58.26,58.3287,443,0
+YCL.US,D,20201103,000000,58.5675,58.5675,58.5675,58.5675,149,0
+YCL.US,D,20201104,000000,58.63,58.64,58.63,58.6379,627,0
+YCL.US,D,20201105,000000,59.534,59.7696,59.534,59.7696,4645,0
+YCL.US,D,20201106,000000,59.69,60.0123,59.69,60.0123,1309,0
+YCL.US,D,20201109,000000,58.22,58.22,57.43,57.62,1262,0
+YCL.US,D,20201110,000000,57.7369,57.7369,57.7369,57.7369,59,0
+YCL.US,D,20201111,000000,57.52,57.6035,57.45,57.6035,1972,0
+YCL.US,D,20201112,000000,57.9036,57.9036,57.9036,57.9036,73,0
+YCL.US,D,20201113,000000,58.4,58.4383,58.4,58.4383,1729,0
+YCL.US,D,20201116,000000,58.38,58.56,58.38,58.5262,665,0
+YCL.US,D,20201117,000000,58.9299,58.9299,58.9299,58.9299,85,0
+YCL.US,D,20201118,000000,59.34,59.34,59.308,59.308,373,0
+YCL.US,D,20201119,000000,59.4053,59.4053,59.4053,59.4053,58,0
+YCL.US,D,20201120,000000,59.3101,59.354,59.31,59.354,523,0
+YCL.US,D,20201123,000000,58.78,58.78,58.5231,58.5231,590,0
+YCL.US,D,20201124,000000,58.51,58.6161,58.51,58.6161,405,0
+YCL.US,D,20201125,000000,58.7,58.7,58.6648,58.6648,1060,0
+YCL.US,D,20201127,000000,58.97,59.0774,58.97,59.0774,242,0
+YCL.US,D,20201130,000000,58.6738,58.6738,58.6738,58.6738,142,0
+YCL.US,D,20201201,000000,58.6604,58.7528,58.6604,58.7528,229,0
+YCL.US,D,20201202,000000,58.4608,58.5437,58.4608,58.5437,175,0
+YCL.US,D,20201203,000000,59.45,59.45,59.2336,59.2336,127,0
+YCL.US,D,20201204,000000,59.19,59.19,58.9186,58.9186,578,0
+YCL.US,D,20201207,000000,59.11,59.11,59.0521,59.0521,225,0
+YCL.US,D,20201208,000000,58.9474,58.9474,58.9474,58.9474,14,0
+YCL.US,D,20201209,000000,58.8699,58.8699,58.8699,58.8699,5,0
+YCL.US,D,20201210,000000,58.75,58.8557,58.75,58.8557,201,0
+YCL.US,D,20201211,000000,59.023,59.0348,59.023,59.0348,227,0
+YCL.US,D,20201214,000000,59.46,59.46,59.0151,59.0151,404,0
+YCL.US,D,20201215,000000,59.4889,59.4889,59.4889,59.4889,43,0
+YCL.US,D,20201216,000000,59.4,59.6924,59.4,59.6924,600,0
+YCL.US,D,20201217,000000,60.25,60.3,60.0429,60.0429,1089,0
+YCL.US,D,20201218,000000,59.88,59.88,59.8651,59.8651,165,0
+YCL.US,D,20201221,000000,59.6,59.8308,59.49,59.8308,707,0
+YCL.US,D,20201222,000000,59.4546,59.4546,59.4546,59.4546,18,0
+YCL.US,D,20201223,000000,59.6035,59.6035,59.6035,59.6035,3,0
+YCL.US,D,20201224,000000,59.44,59.44,59.4262,59.4262,116,0
+YCL.US,D,20201228,000000,59.1886,59.1886,59.1886,59.1886,254,0
+YCL.US,D,20201229,000000,59.53,59.53,59.5049,59.5049,378,0
+YCL.US,D,20201230,000000,60.02,60.055,59.825,59.8283,3172,0
+YCL.US,D,20201231,000000,59.8226,59.8226,59.8226,59.8226,76,0
+YCL.US,D,20210104,000000,59.9078,59.9078,59.9078,59.9078,124,0
+YCL.US,D,20210105,000000,60.4857,60.4857,60.4857,60.4857,82,0
+YCL.US,D,20210106,000000,59.7596,60.0615,59.7596,60.0615,420,0
+YCL.US,D,20210107,000000,59.2143,59.2143,58.96,59.124,1029,0
+YCL.US,D,20210108,000000,58.965,59.0022,58.965,59.0022,400,0
+YCL.US,D,20210111,000000,58.7829,58.7829,58.75,58.7512,650,0
+YCL.US,D,20210112,000000,58.7053,59.2016,58.69,59.2016,2225,0
+YCL.US,D,20210113,000000,59.11,59.11,59.02,59.0584,1308,0
+YCL.US,D,20210114,000000,59.2775,59.2775,59.2775,59.2775,129,0
+YCL.US,D,20210115,000000,59.8499,59.8499,59.05,59.1072,3202,0
+YCL.US,D,20210119,000000,59.074,59.08,59.04,59.0411,1553,0
+YCL.US,D,20210120,000000,59.1301,59.5,59.1301,59.4494,1330,0
+YCL.US,D,20210121,000000,59.3799,59.4939,59.3799,59.4939,790,0
+YCL.US,D,20210122,000000,59.125,59.125,59.125,59.125,34,0
+YCL.US,D,20210125,000000,59.1604,59.1604,59.1604,59.1604,198,0
+YCL.US,D,20210126,000000,59.26,59.35,59.26,59.3401,1209,0
+YCL.US,D,20210127,000000,58.6895,58.6895,58.6895,58.6895,19,0
+YCL.US,D,20210128,000000,58.6118,58.6118,58.6118,58.6118,50,0
+YCL.US,D,20210129,000000,58.059,58.059,58.059,58.059,22,0
+YCL.US,D,20210201,000000,57.9,57.9,57.8088,57.8088,3137,0
+YCL.US,D,20210202,000000,57.7213,57.7213,57.7213,57.7213,26,0
+YCL.US,D,20210203,000000,57.73,57.7345,57.73,57.7345,1215,0
+YCL.US,D,20210204,000000,57.1523,57.1523,57.1523,57.1523,192,0
+YCL.US,D,20210205,000000,57.8,57.8,57.16,57.3364,6170,0
+YCL.US,D,20210208,000000,57.412,57.5189,57.412,57.5189,495,0
+YCL.US,D,20210209,000000,58.14,58.2138,58.14,58.2138,667,0
+YCL.US,D,20210210,000000,58.16,58.16,58.1358,58.1358,303,0
+YCL.US,D,20210211,000000,58.0248,58.0248,58.0248,58.0248,953,0
+YCL.US,D,20210212,000000,57.7778,57.7778,57.7778,57.7778,25,0
+YCL.US,D,20210216,000000,56.89,56.93,56.7,56.7044,5042,0
+YCL.US,D,20210217,000000,56.665,56.761,56.665,56.7589,3418,0
+YCL.US,D,20210218,000000,57.005,57.005,57.005,57.005,8,0
+YCL.US,D,20210219,000000,57.16,57.23,57.0301,57.2027,1053,0
+YCL.US,D,20210222,000000,57.68,57.68,57.6,57.6279,300,0
+YCL.US,D,20210223,000000,57.4745,57.565,57.3916,57.3916,1443,0
+YCL.US,D,20210224,000000,56.58,56.7478,56.52,56.7478,4259,0
+YCL.US,D,20210225,000000,56.2537,56.3219,56.2537,56.3219,343,0
+YCL.US,D,20210226,000000,55.9838,55.9838,55.9838,55.9838,12,0
+YCL.US,D,20210301,000000,55.701,55.7363,55.7,55.7363,514,0
+YCL.US,D,20210302,000000,55.7,55.8003,55.7,55.8003,2629,0
+YCL.US,D,20210303,000000,55.5671,55.5671,55.5671,55.5671,29,0
+YCL.US,D,20210304,000000,54.95,54.95,54.6039,54.6039,1067,0
+YCL.US,D,20210305,000000,54.2599,54.3326,54.18,54.18,1719,0
+YCL.US,D,20210308,000000,53.67,53.69,53.5901,53.5901,3219,0
+YCL.US,D,20210309,000000,53.88,53.9916,53.88,53.9916,1014,0
+YCL.US,D,20210310,000000,54.0964,54.0964,54.0964,54.0964,11,0
+YCL.US,D,20210311,000000,54.0427,54.0427,54.0427,54.0427,136,0
+YCL.US,D,20210312,000000,53.57,53.57,53.4758,53.4758,201,0
+YCL.US,D,20210315,000000,53.3717,53.3717,53.3717,53.3717,123,0
+YCL.US,D,20210316,000000,53.5082,53.5082,53.5082,53.5082,76,0
+YCL.US,D,20210317,000000,53.605,53.605,53.605,53.605,41,0
+YCL.US,D,20210318,000000,53.53,53.5998,53.53,53.5998,122,0
+YCL.US,D,20210319,000000,53.579,53.579,53.579,53.579,72,0
+YCL.US,D,20210322,000000,53.7,53.7,53.6616,53.6616,242,0
+YCL.US,D,20210323,000000,53.8667,53.8667,53.8667,53.8667,25,0
+YCL.US,D,20210324,000000,53.58,53.7772,53.58,53.7772,116,0
+YCL.US,D,20210325,000000,53.3,53.3212,53.3,53.3212,141,0
+YCL.US,D,20210326,000000,52.65,52.91,52.65,52.8277,377,0
+YCL.US,D,20210329,000000,52.73,52.75,52.6743,52.6743,811,0
+YCL.US,D,20210330,000000,52.75,52.75,52.0944,52.144,4118,0
+YCL.US,D,20210331,000000,51.72,51.89,51.72,51.7784,2387,0
+YCL.US,D,20210401,000000,51.8765,51.8765,51.8765,51.8765,47,0
+YCL.US,D,20210405,000000,52.34,52.4058,52.26,52.264,1398,0
+YCL.US,D,20210406,000000,52.7,52.7,52.52,52.6056,5830,0
+YCL.US,D,20210407,000000,52.6337,52.6337,52.6337,52.6337,39,0
+YCL.US,D,20210408,000000,53.19,53.19,53.12,53.1226,538,0
+YCL.US,D,20210409,000000,52.83,52.83,52.74,52.784,1050,0
+YCL.US,D,20210412,000000,53.04,53.04,52.99,52.9954,689,0
+YCL.US,D,20210413,000000,53.21,53.3643,53.19,53.3643,488,0
+YCL.US,D,20210414,000000,53.39,53.51,53.39,53.51,1547,0
+YCL.US,D,20210415,000000,53.71,53.77,53.6937,53.6937,577,0
+YCL.US,D,20210416,000000,53.5968,53.6,53.5968,53.5997,400,0
+YCL.US,D,20210419,000000,54.12,54.29,54.12,54.23,5006,0
+YCL.US,D,20210420,000000,54,54.3066,54,54.3066,131,0
+YCL.US,D,20210421,000000,54.3,54.3102,54.27,54.3102,1137,0
+YCL.US,D,20210422,000000,54.3445,54.3445,54.3445,54.3445,45,0
+YCL.US,D,20210423,000000,54.393,54.4964,54.393,54.4964,177,0
+YCL.US,D,20210426,000000,54.199,54.2331,54.199,54.2331,329,0
+YCL.US,D,20210427,000000,53.84,53.84,53.6269,53.6269,254,0
+YCL.US,D,20210428,000000,53.45,53.7542,53.45,53.7542,291,0
+YCL.US,D,20210429,000000,53.4712,53.4712,53.4712,53.4712,140,0
+YCL.US,D,20210430,000000,53.27,53.27,53.04,53.04,1881,0
+YCL.US,D,20210503,000000,53.24,53.243,53.24,53.243,1382,0
+YCL.US,D,20210504,000000,53.08,53.08,53.0546,53.0546,424,0
+YCL.US,D,20210505,000000,53.155,53.155,53.155,53.155,86,0
+YCL.US,D,20210506,000000,53.2991,53.2991,53.2991,53.2991,85,0
+YCL.US,D,20210507,000000,53.65,53.7384,53.65,53.7384,860,0
+YCL.US,D,20210510,000000,53.5899,53.59,53.5499,53.5499,667,0
+YCL.US,D,20210511,000000,53.6679,53.6679,53.6679,53.6679,110,0
+YCL.US,D,20210512,000000,52.8,52.8,52.74,52.7545,1680,0
+YCL.US,D,20210513,000000,52.7401,52.9,52.74,52.9,1463,0
+YCL.US,D,20210514,000000,52.97,52.9836,52.89,52.9836,554,0
+YCL.US,D,20210517,000000,53.13,53.1401,53.13,53.1401,692,0
+YCL.US,D,20210518,000000,53.37,53.3701,53.37,53.3701,442,0
+YCL.US,D,20210519,000000,53.1063,53.1063,53.1063,53.1063,5,0
+YCL.US,D,20210520,000000,53.5,53.5104,53.5,53.5104,302,0
+YCL.US,D,20210521,000000,53.4141,53.4141,53.4141,53.4141,473,0
+YCL.US,D,20210524,000000,53.54,53.54,53.5151,53.5151,207,0
+YCL.US,D,20210525,000000,53.55,53.55,53.55,53.55,668,0
+YCL.US,D,20210526,000000,53.1648,53.1648,53.1648,53.1648,120,0
+YCL.US,D,20210527,000000,52.5258,52.5258,52.5258,52.5258,80,0
+YCL.US,D,20210528,000000,52.4958,52.4958,52.4958,52.4958,148,0
+YCL.US,D,20210601,000000,52.8,52.8896,52.8,52.834,2468,0
+YCL.US,D,20210602,000000,52.7538,52.7538,52.7538,52.7538,384,0
+YCL.US,D,20210603,000000,52.0725,52.0725,52.0725,52.0725,134,0
+YCL.US,D,20210604,000000,52.789,52.789,52.789,52.789,9,0
+YCL.US,D,20210607,000000,53.0392,53.0392,53.0392,53.0392,5,0
+YCL.US,D,20210608,000000,52.82,52.84,52.8163,52.8163,612,0
+YCL.US,D,20210609,000000,52.6744,52.6744,52.6744,52.6744,461,0
+YCL.US,D,20210610,000000,52.9411,52.9411,52.9411,52.9411,401,0
+YCL.US,D,20210611,000000,52.6201,52.6201,52.6201,52.6201,401,0
+YCL.US,D,20210614,000000,52.2356,52.2356,52.2356,52.2356,59,0
+YCL.US,D,20210615,000000,52.4,52.4,52.19,52.2293,1554,0
+YCL.US,D,20210616,000000,51.7031,51.7031,51.7031,51.7031,30,0
+YCL.US,D,20210617,000000,52.0125,52.0125,52.0125,52.0125,100,0
+YCL.US,D,20210618,000000,52.1436,52.1436,52.1436,52.1436,100,0
+YCL.US,D,20210621,000000,52.0177,52.0177,52.0177,52.0177,7,0
+YCL.US,D,20210622,000000,51.6855,51.6855,51.6855,51.6855,537,0
+YCL.US,D,20210623,000000,51.47,51.47,51.3431,51.3431,686,0
+YCL.US,D,20210624,000000,51.4756,51.4756,51.4756,51.4756,1,0
+YCL.US,D,20210625,000000,51.4573,51.5476,51.4573,51.5476,221,0
+YCL.US,D,20210628,000000,51.7053,51.7053,51.7053,51.7053,32,0
+YCL.US,D,20210629,000000,51.7448,51.7448,51.7448,51.7448,4,0
+YCL.US,D,20210630,000000,51.66,51.66,51.2582,51.2582,295,0
+YCL.US,D,20210701,000000,50.79,50.79,50.7896,50.7896,276,0
+YCL.US,D,20210702,000000,51.27,51.2704,51.27,51.2704,304,0
+YCL.US,D,20210706,000000,51.48,51.6528,51.48,51.6528,534,0
+YCL.US,D,20210707,000000,51.6677,51.6677,51.6677,51.6677,171,0
+YCL.US,D,20210708,000000,52.3805,52.4354,52.3801,52.4354,350,0
+YCL.US,D,20210709,000000,52.27,52.27,52.1157,52.1157,500,0
+YCL.US,D,20210712,000000,51.9183,51.9183,51.9183,51.9183,130,0
+YCL.US,D,20210713,000000,51.6601,51.6601,51.6601,51.6601,23,0
+YCL.US,D,20210714,000000,52.2388,52.2388,52.2388,52.2388,62,0
+YCL.US,D,20210715,000000,52.24,52.413,52.24,52.413,466,0
+YCL.US,D,20210716,000000,52.12,52.1525,52.08,52.1525,2196,0
+YCL.US,D,20210719,000000,52.98,52.985,52.705,52.705,16128,0
+YCL.US,D,20210720,000000,52.3524,52.3524,52.3524,52.3524,349,0
+YCL.US,D,20210721,000000,51.86,51.9421,51.86,51.9421,1544,0
+YCL.US,D,20210722,000000,52.1,52.1,52.07,52.07,437,0
+YCL.US,D,20210723,000000,51.71,51.71,51.69,51.6948,613,0
+YCL.US,D,20210726,000000,51.8297,51.8297,51.8297,51.8297,339,0
+YCL.US,D,20210727,000000,52.54,52.54,52.4559,52.4559,732,0
+YCL.US,D,20210728,000000,52.01,52.3219,52.0098,52.3219,2041,0
+YCL.US,D,20210729,000000,52.4063,52.7269,52.405,52.7269,435,0
+YCL.US,D,20210730,000000,52.47,52.47,52.4586,52.4586,284,0
+YCL.US,D,20210802,000000,52.8205,52.8205,52.8205,52.8205,59,0
+YCL.US,D,20210803,000000,53.0601,53.0844,53.06,53.0844,2075,0
+YCL.US,D,20210804,000000,52.54,52.6918,52.54,52.6918,299,0
+YCL.US,D,20210805,000000,52.45,52.45,52.39,52.4081,492,0
+YCL.US,D,20210806,000000,51.86,51.9628,51.86,51.9628,673,0
+YCL.US,D,20210809,000000,51.96,51.96,51.86,51.8631,428,0
+YCL.US,D,20210810,000000,51.65,51.65,51.63,51.6314,2175,0
+YCL.US,D,20210811,000000,51.67,51.7722,51.67,51.7722,15280,0
+YCL.US,D,20210812,000000,51.7732,51.7732,51.7732,51.7732,53,0
+YCL.US,D,20210813,000000,52.041,52.5751,52.041,52.5751,1209,0
+YCL.US,D,20210816,000000,52.9,52.97,52.85,52.8842,3211,0
+YCL.US,D,20210817,000000,52.58,52.6,52.52,52.5497,1246,0
+YCL.US,D,20210818,000000,52.27,52.3306,52.11,52.3306,2486,0
+YCL.US,D,20210819,000000,52.41,52.45,52.33,52.3468,737,0
+YCL.US,D,20210820,000000,52.27,52.323,52.27,52.323,991,0
+YCL.US,D,20210823,000000,52.26,52.4494,52.26,52.4494,1222,0
+YCL.US,D,20210824,000000,52.54,52.55,52.4,52.4617,1419,0
+YCL.US,D,20210825,000000,52.05,52.15,52.05,52.1078,325,0
+YCL.US,D,20210826,000000,52.06,52.088,52.06,52.088,218,0
+YCL.US,D,20210827,000000,51.898,52.3012,51.898,52.3012,303,0
+YCL.US,D,20210830,000000,52.19,52.2351,52.17,52.2351,1606,0
+YCL.US,D,20210831,000000,52.1043,52.1043,52.1043,52.1043,21,0
+YCL.US,D,20210901,000000,52.1116,52.1116,52.1116,52.1116,2,0
+YCL.US,D,20210902,000000,52.12,52.1793,52.12,52.1793,1001,0
+YCL.US,D,20210903,000000,52.447,52.447,52.4208,52.4208,410,0
+YCL.US,D,20210907,000000,51.87,51.87,51.8139,51.8139,485,0
+YCL.US,D,20210908,000000,51.8687,51.8687,51.8687,51.8687,22,0
+YCL.US,D,20210909,000000,52.3859,52.3859,52.3859,52.3859,527,0
+YCL.US,D,20210910,000000,52.2276,52.2276,52.2276,52.2276,46,0
+YCL.US,D,20210913,000000,52.12,52.15,52.086,52.086,2250,0
+YCL.US,D,20210914,000000,52.438,52.438,52.438,52.438,17,0
+YCL.US,D,20210915,000000,52.6993,52.6993,52.6993,52.6993,43,0
+YCL.US,D,20210916,000000,52.42,52.42,52.3501,52.3622,820,0
+YCL.US,D,20210917,000000,52.1299,52.1299,52.1299,52.1299,33,0
+YCL.US,D,20210920,000000,52.6408,52.6408,52.6408,52.6408,36,0
+YCL.US,D,20210921,000000,52.76,52.8489,52.76,52.8489,978,0
+YCL.US,D,20210922,000000,52.41,52.4601,52.3088,52.3088,2426,0
+YCL.US,D,20210923,000000,51.8097,51.8097,51.8097,51.8097,78,0
+YCL.US,D,20210924,000000,51.3445,51.3445,51.3445,51.3445,285,0
+YCL.US,D,20210927,000000,51.17,51.25,51.1157,51.1157,337,0
+YCL.US,D,20210928,000000,50.6642,50.6642,50.6642,50.6642,19,0
+YCL.US,D,20210929,000000,50.3,50.3,50.2322,50.2322,172,0
+YCL.US,D,20210930,000000,50.821,50.821,50.821,50.821,98,0
+YCL.US,D,20211001,000000,51.0753,51.0753,51.0753,51.0753,62,0
+YCL.US,D,20211004,000000,51.04,51.18,51.04,51.1674,1339,0
+YCL.US,D,20211005,000000,50.73,50.73,50.66,50.6691,2510,0
+YCL.US,D,20211006,000000,50.7409,50.7409,50.7409,50.7409,23,0
+YCL.US,D,20211007,000000,50.5433,50.5433,50.5433,50.5433,1,0
+YCL.US,D,20211008,000000,50.35,50.35,49.9881,49.9881,526,0
+YCL.US,D,20211011,000000,48.9886,48.9886,48.9886,48.9886,296,0
+YCL.US,D,20211012,000000,48.74,48.7894,48.74,48.7894,359,0
+YCL.US,D,20211013,000000,49.0634,49.0634,49.0634,49.0634,142,0
+YCL.US,D,20211014,000000,48.7345,48.7345,48.7345,48.7345,56,0
+YCL.US,D,20211015,000000,48.2448,48.2448,48.2448,48.2448,127,0
+YCL.US,D,20211018,000000,48.18,48.18,48.1539,48.1539,745,0
+YCL.US,D,20211019,000000,48.1342,48.1342,48.1342,48.1342,52,0
+YCL.US,D,20211020,000000,48.1741,48.1741,48.1741,48.1741,21,0
+YCL.US,D,20211021,000000,48.68,48.68,48.3934,48.3934,2361,0
+YCL.US,D,20211022,000000,48.54,48.8847,48.54,48.8847,159,0
+YCL.US,D,20211025,000000,48.68,48.68,48.6481,48.6481,1648,0
+YCL.US,D,20211026,000000,48.285,48.31,48.285,48.2956,638,0
+YCL.US,D,20211027,000000,48.5674,48.5674,48.5674,48.5674,89,0
+YCL.US,D,20211028,000000,48.87,48.96,48.754,48.754,225,0
+YCL.US,D,20211029,000000,48.43,48.43,48.4117,48.4117,109,0
+YCL.US,D,20211101,000000,48.1301,48.374,48.13,48.374,407,0
+YCL.US,D,20211102,000000,48.4272,48.4272,48.4272,48.4272,4,0
+YCL.US,D,20211103,000000,48.4109,48.4109,48.4109,48.4109,25,0
+YCL.US,D,20211104,000000,48.6157,48.6157,48.6157,48.6157,51,0
+YCL.US,D,20211105,000000,48.9387,48.9387,48.9387,48.9387,5,0
+YCL.US,D,20211108,000000,49.138,49.138,49.01,49.0472,1629,0
+YCL.US,D,20211109,000000,49.23,49.3404,49.23,49.3404,281,0
+YCL.US,D,20211110,000000,48.61,48.61,48.4509,48.4509,4271,0
+YCL.US,D,20211111,000000,48.29,48.31,48.26,48.2924,4157,0
+YCL.US,D,20211112,000000,48.41,48.4631,48.41,48.4631,301,0
+YCL.US,D,20211115,000000,48.1941,48.1941,48.1941,48.1941,28,0
+YCL.US,D,20211116,000000,47.87,47.87,47.6566,47.6566,267,0
+YCL.US,D,20211117,000000,47.85,48.37,47.85,48.2353,637,0
+YCL.US,D,20211118,000000,48.1699,48.1699,48.1603,48.1603,160,0
+YCL.US,D,20211119,000000,48.36,48.36,48.32,48.331,490,0
+YCL.US,D,20211122,000000,47.6284,47.6284,47.6284,47.6284,83,0
+YCL.US,D,20211123,000000,47.5368,47.5368,47.3929,47.3929,134,0
+YCL.US,D,20211124,000000,47.1776,47.1776,47.1776,47.1776,42,0
+YCL.US,D,20211126,000000,48.96,49.0015,48.96,49.0015,260,0
+YCL.US,D,20211129,000000,48.55,48.5971,48.55,48.5971,316,0
+YCL.US,D,20211130,000000,49.1278,49.1278,49.1278,49.1278,104,0
+YCL.US,D,20211201,000000,49.4,49.4,49.2923,49.2923,274,0
+YCL.US,D,20211202,000000,49.0351,49.0351,49.0351,49.0351,61,0
+YCL.US,D,20211203,000000,48.66,49.3168,48.66,49.3168,315,0
+YCL.US,D,20211206,000000,49.01,49.01,48.7403,48.7403,420,0
+YCL.US,D,20211207,000000,48.7323,48.7323,48.7323,48.7323,50,0
+YCL.US,D,20211208,000000,48.5707,48.5707,48.5707,48.5707,108,0
+YCL.US,D,20211209,000000,48.68,48.7669,48.68,48.7669,510,0
+YCL.US,D,20211210,000000,48.78,48.78,48.7693,48.7693,581,0
+YCL.US,D,20211213,000000,48.6322,48.6322,48.6322,48.6322,140,0
+YCL.US,D,20211214,000000,48.5,48.5,48.4934,48.4934,184,0
+YCL.US,D,20211215,000000,48.28,48.28,48.25,48.2675,237,0
+YCL.US,D,20211216,000000,48.4,48.575,48.4,48.5669,821,0
+YCL.US,D,20211217,000000,48.81,48.81,48.46,48.4944,770,0
+YCL.US,D,20211220,000000,48.52,48.52,48.5063,48.5063,384,0
+YCL.US,D,20211221,000000,48.1622,48.1622,48.1622,48.1622,28,0
+YCL.US,D,20211222,000000,48.1614,48.1614,48.1614,48.1614,55,0
+YCL.US,D,20211223,000000,47.8905,47.8905,47.8905,47.8905,13,0
+YCL.US,D,20211227,000000,47.5,47.5,47.4833,47.4833,198,0
+YCL.US,D,20211228,000000,47.5298,47.5298,47.5298,47.5298,19,0
+YCL.US,D,20211229,000000,47.3882,47.3882,47.3882,47.3882,59,0
+YCL.US,D,20211230,000000,47.296,47.296,47.296,47.296,45,0
+YCL.US,D,20211231,000000,47.2929,47.2929,47.2929,47.2929,47,0
+YCL.US,D,20220103,000000,47.08,47.08,47.08,47.08,71,0
+YCL.US,D,20220104,000000,46.45,46.4541,46.45,46.4541,302,0
+YCL.US,D,20220105,000000,46.4477,46.4477,46.4477,46.4477,43,0
+YCL.US,D,20220106,000000,46.6125,46.6125,46.6125,46.6125,27,0
+YCL.US,D,20220107,000000,46.8644,46.8644,46.8644,46.8644,27,0
+YCL.US,D,20220110,000000,47.1421,47.1421,47.1421,47.1421,67,0
+YCL.US,D,20220111,000000,47.0945,47.0945,47.0945,47.0945,134,0
+YCL.US,D,20220112,000000,47.5201,47.8,47.5201,47.7197,468,0
+YCL.US,D,20220113,000000,48.1,48.12,48.0627,48.0627,1204,0
+YCL.US,D,20220114,000000,48.4499,48.45,48.0089,48.0089,1082,0
+YCL.US,D,20220118,000000,47.6255,47.6255,47.6255,47.6255,198,0
+YCL.US,D,20220119,000000,47.85,47.9387,47.85,47.9387,159,0
+YCL.US,D,20220120,000000,47.9818,47.9818,47.9818,47.9818,83,0
+YCL.US,D,20220121,000000,48.42,48.4343,48.42,48.4343,206,0
+YCL.US,D,20220124,000000,48.29,48.302,48.1656,48.1656,1004,0
+YCL.US,D,20220125,000000,48.2261,48.2261,48.2261,48.2261,46,0
+YCL.US,D,20220126,000000,47.6511,47.6511,47.6511,47.6511,106,0
+YCL.US,D,20220127,000000,47.011,47.011,47.011,47.011,204,0
+YCL.US,D,20220128,000000,47.1066,47.1066,47.1066,47.1066,113,0
+YCL.US,D,20220131,000000,47.208,47.208,47.208,47.208,103,0
+YCL.US,D,20220201,000000,47.5287,47.5287,47.5287,47.5287,83,0
+YCL.US,D,20220202,000000,47.7461,47.7461,47.7461,47.7461,28,0
+YCL.US,D,20220203,000000,47.3304,47.3304,47.3304,47.3304,106,0
+YCL.US,D,20220204,000000,47.1241,47.1241,47.1241,47.1241,12,0
+YCL.US,D,20220207,000000,47.2182,47.2182,47.2182,47.2182,189,0
+YCL.US,D,20220208,000000,46.8492,46.8492,46.8492,46.8492,629,0
+YCL.US,D,20220209,000000,46.842,46.842,46.842,46.842,206,0
+YCL.US,D,20220210,000000,46.472,46.472,46.472,46.472,111,0
+YCL.US,D,20220211,000000,46.52,47.1089,46.52,47.0576,659,0
+YCL.US,D,20220214,000000,46.8125,46.8125,46.8125,46.8125,119,0
+YCL.US,D,20220215,000000,46.7975,46.7975,46.7975,46.7975,22,0
+YCL.US,D,20220216,000000,46.94,46.9558,46.94,46.9558,114,0
+YCL.US,D,20220217,000000,47.3099,47.3435,47.3099,47.3435,186,0
+YCL.US,D,20220218,000000,47.35,47.35,47.221,47.221,2232,0
+YCL.US,D,20220222,000000,47.15,47.3301,47.15,47.2695,1653,0
+YCL.US,D,20220223,000000,47.1201,47.2759,47.1201,47.2759,2813,0
+YCL.US,D,20220224,000000,46.7894,46.7894,46.7894,46.7894,186,0
+YCL.US,D,20220225,000000,46.84,46.84,46.78,46.78,580,0
+YCL.US,D,20220228,000000,47.25,47.25,47.25,47.25,614,0
+YCL.US,D,20220301,000000,47.41,47.41,47.41,47.41,24,0
+YCL.US,D,20220302,000000,46.8419,46.8419,46.8419,46.8419,156,0
+YCL.US,D,20220303,000000,46.9081,46.9081,46.9081,46.9081,165,0
+YCL.US,D,20220304,000000,47.4165,47.4165,47.4165,47.4165,86,0
+YCL.US,D,20220307,000000,47,47.0404,47,47.0404,449,0
+YCL.US,D,20220308,000000,46.725,46.76,46.725,46.7387,4131,0
+YCL.US,D,20220309,000000,46.5911,46.5911,46.5831,46.5831,194,0
+YCL.US,D,20220310,000000,46.37,46.37,46.364,46.364,146,0
+YCL.US,D,20220311,000000,45.4276,45.4276,45.4276,45.4276,239,0
+YCL.US,D,20220314,000000,44.7165,44.7165,44.7165,44.7165,345,0
+YCL.US,D,20220315,000000,44.85,44.85,44.6349,44.6349,102,0
+YCL.US,D,20220316,000000,44.3744,44.3744,44.3744,44.3744,121,0
+YCL.US,D,20220317,000000,44.3775,44.3775,44.3775,44.3775,364,0
+YCL.US,D,20220318,000000,43.92,44.014,43.92,44.014,1887,0
+YCL.US,D,20220321,000000,43.95,43.95,43.7599,43.7599,456,0
+YCL.US,D,20220322,000000,42.8005,42.8005,42.8005,42.8005,530,0
+YCL.US,D,20220323,000000,42.5454,42.5454,42.5454,42.5454,235,0
+YCL.US,D,20220324,000000,41.98,42,41.7079,41.7079,3919,0
+YCL.US,D,20220325,000000,41.8,41.9399,41.8,41.8599,1934,0
+YCL.US,D,20220328,000000,40.86,40.86,40.6816,40.6816,4502,0
+YCL.US,D,20220329,000000,41.7399,41.74,41.3,41.3049,3964,0
+YCL.US,D,20220330,000000,42.02,42.02,41.895,42.0194,3754,0
+YCL.US,D,20220331,000000,42.12,42.2797,42.02,42.0873,1358,0
+YCL.US,D,20220401,000000,41.2399,41.54,41.2399,41.5188,882,0
+YCL.US,D,20220404,000000,41.34,41.3609,41.33,41.3609,635,0
+YCL.US,D,20220405,000000,41.28,41.28,40.76,40.76,6531,0
+YCL.US,D,20220406,000000,40.5,40.815,40.5,40.675,555,0
+YCL.US,D,20220407,000000,40.57,40.5919,40.52,40.5582,5748,0
+YCL.US,D,20220408,000000,40.19,40.4699,40.19,40.305,2930,0
+YCL.US,D,20220411,000000,39.55,39.6052,39.51,39.6052,4146,0
+YCL.US,D,20220412,000000,39.75,39.8,39.6657,39.6657,2640,0
+YCL.US,D,20220413,000000,39.41,39.4509,39.4,39.4509,2456,0
+YCL.US,D,20220414,000000,39.31,39.31,39.275,39.275,1291,0
+YCL.US,D,20220418,000000,38.87,38.89,38.6512,38.6512,2130,0
+YCL.US,D,20220419,000000,37.63,37.68,37.47,37.4763,24221,0
+YCL.US,D,20220420,000000,38.08,38.27,38.03,38.1698,23740,0
+YCL.US,D,20220421,000000,37.82,37.82,37.61,37.8106,14612,0
+YCL.US,D,20220422,000000,37.73,37.84,37.38,37.6557,3751,0
+YCL.US,D,20220425,000000,37.95,38.26,37.95,38.0899,12553,0
+YCL.US,D,20220426,000000,38.43,38.51,38.2501,38.2972,14543,0
+YCL.US,D,20220427,000000,37.93,37.93,37.6519,37.7897,7309,0
+YCL.US,D,20220428,000000,36.33,36.4552,36.115,36.27,18844,0
+YCL.US,D,20220429,000000,36.66,37.14,36.6358,36.9271,12189,0
+YCL.US,D,20220502,000000,36.7214,36.75,36.64,36.6865,2806,0
+YCL.US,D,20220503,000000,36.84,36.8899,36.7101,36.7101,1704,0
+YCL.US,D,20220504,000000,36.77,37.29,36.74,37.2678,3210,0
+YCL.US,D,20220505,000000,37.04,37.04,36.49,36.7531,14022,0
+YCL.US,D,20220506,000000,36.55,36.57,36.45,36.4705,4814,0
+YCL.US,D,20220509,000000,36.3208,36.68,36.3208,36.6318,3540,0
+YCL.US,D,20220510,000000,36.59,36.75,36.545,36.545,7112,0
+YCL.US,D,20220511,000000,36.55,37.04,36.55,36.8124,7186,0
+YCL.US,D,20220512,000000,38.09,38.0966,37.67,37.67,13862,0
+YCL.US,D,20220513,000000,37.22,37.23,37.11,37.1348,4784,0
+YCL.US,D,20220516,000000,37.34,37.34,37.08,37.28,9068,0
+YCL.US,D,20220517,000000,36.95,37.2,36.95,37.1001,7815,0
+YCL.US,D,20220518,000000,37.45,37.81,37.45,37.7678,13346,0
+YCL.US,D,20220519,000000,38.23,38.31,38.06,38.0854,8329,0
+YCL.US,D,20220520,000000,37.92,38.12,37.76,37.9774,4281,0
+YCL.US,D,20220523,000000,38.15,38.1799,37.9405,37.9453,3157,0
+YCL.US,D,20220524,000000,38.51,38.83,38.51,38.5567,6286,0
+YCL.US,D,20220525,000000,38.3584,38.39,38.18,38.31,7081,0
+YCL.US,D,20220526,000000,38.3601,38.4022,38.32,38.4022,2819,0
+YCL.US,D,20220527,000000,38.5,38.5,38.35,38.3923,1959,0
+YCL.US,D,20220531,000000,37.67,37.67,37.37,37.4104,3685,0
+YCL.US,D,20220601,000000,37.09,37.09,36.56,36.5918,8231,0
+YCL.US,D,20220602,000000,36.855,36.855,36.7,36.7511,382,0
+YCL.US,D,20220603,000000,36.4402,36.4402,36.15,36.1943,7109,0
+YCL.US,D,20220606,000000,36.2,36.2,35.5848,35.6484,9825,0
+YCL.US,D,20220607,000000,35.18,35.35,35.13,35.2308,10552,0
+YCL.US,D,20220608,000000,34.5,34.5699,34.375,34.4,10069,0
+YCL.US,D,20220609,000000,34.36,34.5,34.3,34.31,8458,0
+YCL.US,D,20220610,000000,34.41,34.46,34.3122,34.3122,14789,0
+YCL.US,D,20220613,000000,34.52,34.69,34.22,34.334,21935,0
+YCL.US,D,20220614,000000,34.25,34.26,33.8,33.94,24276,0
+YCL.US,D,20220615,000000,34.15,34.69,34.09,34.68,19527,0
+YCL.US,D,20220616,000000,35.193,35.81,35.11,35.505,29629,0
+YCL.US,D,20220617,000000,34.14,34.14,33.71,33.9606,12652,0
+YCL.US,D,20220621,000000,33.43,33.43,33.136,33.136,40791,0
+YCL.US,D,20220622,000000,33.46,33.55,33.31,33.31,6567,0
+YCL.US,D,20220623,000000,34.04,34.26,33.93,33.9437,17303,0
+YCL.US,D,20220624,000000,33.8201,34.01,33.75,33.83,3476,0
+YCL.US,D,20220627,000000,33.7,33.9,33.64,33.6817,11582,0
+YCL.US,D,20220628,000000,33.33,33.33,33.26,33.3056,5141,0
+YCL.US,D,20220629,000000,33,33.17,32.88,33.0992,8465,0
+YCL.US,D,20220630,000000,33.4999,33.59,33.37,33.49,9121,0
+YCL.US,D,20220701,000000,33.6,33.85,33.6,33.7227,5560,0
+YCL.US,D,20220705,000000,33.47,33.53,33.335,33.4859,10511,0
+YCL.US,D,20220706,000000,33.95,34.2,33.3801,33.4218,4720,0
+YCL.US,D,20220707,000000,33.48,33.5,33.3259,33.3758,6671,0
+YCL.US,D,20220708,000000,33.2,33.4,33.2,33.321,4848,0
+YCL.US,D,20220711,000000,32.65,32.73,32.5996,32.69,9659,0
+YCL.US,D,20220712,000000,33.06,33.0902,32.9429,32.9429,7148,0
+YCL.US,D,20220713,000000,32.6,32.76,32.45,32.7108,16567,0
+YCL.US,D,20220714,000000,31.83,32.02,31.76,31.956,42322,0
+YCL.US,D,20220715,000000,32.0177,32.17,31.9927,32.14,7248,0
+YCL.US,D,20220718,000000,32.26,32.36,32.25,32.32,14497,0
+YCL.US,D,20220719,000000,32.5664,32.6,32.26,32.2751,4567,0
+YCL.US,D,20220720,000000,32.3352,32.34,32.21,32.2602,9511,0
+YCL.US,D,20220721,000000,32.27,32.57,32.27,32.5289,17555,0
+YCL.US,D,20220722,000000,33.0277,33.42,33.0277,33.2569,6051,0
+YCL.US,D,20220725,000000,33.14,33.14,32.98,32.9935,1705,0
+YCL.US,D,20220726,000000,33.13,33.13,32.88,32.92,3534,0
+YCL.US,D,20220727,000000,32.95,33.06,32.61,33.04,9439,0
+YCL.US,D,20220728,000000,33.95,34.16,33.91,34.1153,22079,0
+YCL.US,D,20220729,000000,34.06,34.65,34.06,34.6141,129499,0
+YCL.US,D,20220801,000000,35.29,35.5,35.26,35.4797,18048,0
+YCL.US,D,20220802,000000,35.68,35.78,34.69,34.715,17500,0
+YCL.US,D,20220803,000000,34.4883,34.4883,33.92,34.239,10428,0
+YCL.US,D,20220804,000000,34.42,34.798,34.35,34.798,22922,0
+YCL.US,D,20220805,000000,33.82,33.82,33.45,33.6982,17197,0
+YCL.US,D,20220808,000000,33.78,33.93,33.61,33.6411,14948,0
+YCL.US,D,20220809,000000,33.66,33.72,33.5991,33.5991,3730,0
+YCL.US,D,20220810,000000,34.639,35.14,34.61,34.7071,36182,0
+YCL.US,D,20220811,000000,35.18,35.18,34.6142,34.6142,14371,0
+YCL.US,D,20220812,000000,34.44,34.5,34.3,34.455,4813,0
+YCL.US,D,20220815,000000,34.8599,34.86,34.49,34.5092,4229,0
+YCL.US,D,20220816,000000,33.89,34.0458,33.83,34.0458,5051,0
+YCL.US,D,20220817,000000,33.58,33.65,33.38,33.576,11591,0
+YCL.US,D,20220818,000000,33.6501,33.6501,33.16,33.1698,9786,0
+YCL.US,D,20220819,000000,32.65,32.7499,32.59,32.7072,8594,0
+YCL.US,D,20220822,000000,32.6,32.6,32.35,32.402,4966,0
+YCL.US,D,20220823,000000,32.37,33.11,32.35,32.695,31827,0
+YCL.US,D,20220824,000000,32.62,32.67,32.55,32.5642,3627,0
+YCL.US,D,20220825,000000,32.57,32.88,32.57,32.8723,4892,0
+YCL.US,D,20220826,000000,32.61,32.61,32.3801,32.3849,8960,0
+YCL.US,D,20220829,000000,32,32,31.7445,31.771,13753,0
+YCL.US,D,20220830,000000,31.92,31.99,31.68,31.81,9234,0
+YCL.US,D,20220831,000000,31.89,31.89,31.7,31.71,7882,0
+YCL.US,D,20220901,000000,31.53,31.53,31.11,31.1223,24613,0
+YCL.US,D,20220902,000000,31.14,31.23,31.07,31.1102,18800,0
+YCL.US,D,20220906,000000,30.14,30.2099,29.9,30,80511,0
+YCL.US,D,20220907,000000,29.24,29.62,29.0923,29.6119,27607,0
+YCL.US,D,20220908,000000,29.37,29.57,29.36,29.4671,15604,0
+YCL.US,D,20220909,000000,30.06,30.14,29.9801,30,32686,0
+YCL.US,D,20220912,000000,29.9201,30.2,29.91,29.9286,22001,0
+YCL.US,D,20220913,000000,29.27,29.51,29.2,29.2162,33834,0
+YCL.US,D,20220914,000000,29.89,30,29.75,29.76,15161,0
+YCL.US,D,20220915,000000,29.6267,29.7,29.6,29.6301,3802,0
+YCL.US,D,20220916,000000,29.76,29.88,29.76,29.8677,10370,0
+YCL.US,D,20220919,000000,29.62,29.75,29.59,29.75,14607,0
+YCL.US,D,20220920,000000,29.46,29.57,29.4284,29.524,3521,0
+YCL.US,D,20220921,000000,29.42,29.57,29.165,29.47,19459,0
+YCL.US,D,20220922,000000,30.48,30.54,30,30.0645,46203,0
+YCL.US,D,20220923,000000,29.84,29.84,29.62,29.64,24131,0
+YCL.US,D,20220926,000000,29.31,29.3299,29.02,29.13,20482,0
+YCL.US,D,20220927,000000,29.08,29.0899,28.96,28.98,10719,0
+YCL.US,D,20220928,000000,29.1681,29.36,29.0913,29.3169,10372,0
+YCL.US,D,20220929,000000,29.09,29.22,29.06,29.13,7344,0
+YCL.US,D,20220930,000000,29.11,29.15,28.9816,29.06,11416,0
+YCL.US,D,20221003,000000,28.925,29.2199,28.925,29.02,19349,0
+YCL.US,D,20221004,000000,29.03,29.3833,29.03,29.26,21656,0
+YCL.US,D,20221005,000000,29.11,29.1382,28.96,29.05,14018,0
+YCL.US,D,20221006,000000,29.04,29.04,28.8201,28.87,7223,0
+YCL.US,D,20221007,000000,28.83,28.92,28.7092,28.7438,10244,0
+YCL.US,D,20221010,000000,28.67,28.67,28.54,28.64,3137,0
+YCL.US,D,20221011,000000,28.56,28.68,28.55,28.6,13907,0
+YCL.US,D,20221012,000000,28.19,28.2,28.1,28.14,21465,0
+YCL.US,D,20221013,000000,28,28.0793,27.93,28.02,14552,0
+YCL.US,D,20221014,000000,27.73,27.8,27.4054,27.53,40053,0
+YCL.US,D,20221017,000000,27.4,27.47,27.31,27.31,44545,0
+YCL.US,D,20221018,000000,27.37,27.38,27.2401,27.2643,20323,0
+YCL.US,D,20221019,000000,27.09,27.1269,27.04,27.08,71388,0
+YCL.US,D,20221020,000000,27.03,27.15,26.875,26.93,63624,0
+YCL.US,D,20221021,000000,26.46,28.33,26.4,27.78,234369,0
+YCL.US,D,20221024,000000,27.23,27.46,27.19,27.34,47829,0
+YCL.US,D,20221025,000000,27.71,27.83,27.54,27.7,39192,0
+YCL.US,D,20221026,000000,27.9958,28.32,27.95,28.26,52254,0
+YCL.US,D,20221027,000000,28.2813,28.5,28.28,28.33,32179,0
+YCL.US,D,20221028,000000,27.75,27.87,27.7,27.81,36077,0
+YCL.US,D,20221031,000000,27.32,27.42,27.28,27.33,27213,0
+YCL.US,D,20221101,000000,27.88,27.88,27.495,27.56,12031,0
+YCL.US,D,20221102,000000,27.98,28.36,27.6856,27.69,28955,0
+YCL.US,D,20221103,000000,27.58,27.645,27.42,27.49,7477,0
+YCL.US,D,20221104,000000,27.86,28.117,27.7893,28.08,10766,0
+YCL.US,D,20221107,000000,28.25,28.25,28.08,28.1084,11186,0
+YCL.US,D,20221108,000000,28.22,28.57,28.22,28.5,27144,0
+YCL.US,D,20221109,000000,28.25,28.39,28.07,28.13,5895,0
+YCL.US,D,20221110,000000,29.36,30.2,29.36,30.2,51187,0
+YCL.US,D,20221111,000000,30.98,31.4,30.88,31.3,56642,0
+YCL.US,D,20221114,000000,30.47,30.86,30.41,30.86,33827,0
+YCL.US,D,20221115,000000,31.19,31.19,30.87,31.1,22277,0
+YCL.US,D,20221116,000000,31,31.04,30.845,30.95,25187,0
+YCL.US,D,20221117,000000,30.5472,30.66,30.39,30.61,24956,0
+YCL.US,D,20221118,000000,30.79,30.822,30.55,30.55,2206,0
+YCL.US,D,20221121,000000,30.105,30.105,29.72,29.75,14694,0
+YCL.US,D,20221122,000000,30.122,30.172,30.06,30.14,14153,0
+YCL.US,D,20221123,000000,30.27,30.9496,30.27,30.9,3759,0
+YCL.US,D,20221125,000000,30.89,31.09,30.89,31.0795,3629,0
+YCL.US,D,20221128,000000,31.26,31.37,31.1,31.13,7035,0
+YCL.US,D,20221129,000000,31.16,31.4095,31.1516,31.19,16800,0
+YCL.US,D,20221130,000000,30.97,31.67,30.71,31.5476,9955,0
+YCL.US,D,20221201,000000,32.41,32.83,32.14,32.76,174726,0
+YCL.US,D,20221202,000000,32.8299,33.29,32.7,33.29,15862,0
+YCL.US,D,20221205,000000,32.54,32.559,31.99,31.99,19784,0
+YCL.US,D,20221206,000000,32.175,32.2,31.93,31.9574,8995,0
+YCL.US,D,20221207,000000,32.14,32.25,32.02,32.18,11717,0
+YCL.US,D,20221208,000000,32.15,32.23,32.09,32.093,25631,0
+YCL.US,D,20221209,000000,32.28,32.3,32,32.0839,10766,0
+YCL.US,D,20221212,000000,31.88,31.9,31.5,31.53,11232,0
+YCL.US,D,20221213,000000,32.9,32.9,32.57,32.58,23559,0
+YCL.US,D,20221214,000000,32.81,33,32.51,32.7478,15530,0
+YCL.US,D,20221215,000000,32.08,32.15,31.3401,31.6,19519,0
+YCL.US,D,20221216,000000,31.72,32.055,31.72,31.98,4164,0
+YCL.US,D,20221219,000000,32,32.0618,31.81,31.81,24647,0
+YCL.US,D,20221220,000000,34.05,34.9699,34.02,34.43,54981,0
+YCL.US,D,20221221,000000,34.17,34.34,34,34.02,47078,0
+YCL.US,D,20221222,000000,34.08,34.09,33.84,34.01,23765,0
+YCL.US,D,20221223,000000,33.76,33.82,33.66,33.7877,7576,0
+YCL.US,D,20221227,000000,33.46,33.55,33.37,33.37,15779,0
+YCL.US,D,20221228,000000,33.3,33.3,32.9,32.96,52064,0
+YCL.US,D,20221229,000000,33.5,33.71,33.45,33.66,94981,0
+YCL.US,D,20221230,000000,34.23,34.76,34.07,34.56,22351,0
+YCL.US,D,20230103,000000,34.94,35.15,34.58,34.7,144575,0
+YCL.US,D,20230104,000000,34.74,34.74,33.75,33.75,25645,0
+YCL.US,D,20230105,000000,33.24,33.49,33.08,33.39,27266,0
+YCL.US,D,20230106,000000,33.18,34.09,33.02,34.0359,35619,0
+YCL.US,D,20230109,000000,34.0704,34.31,34.059,34.1871,15381,0
+YCL.US,D,20230110,000000,34.06,34.1801,33.9,33.96,22232,0
+YCL.US,D,20230111,000000,33.73,33.89,33.7,33.7969,37690,0
+YCL.US,D,20230112,000000,35.01,35.6699,34.71,35.57,126485,0
+YCL.US,D,20230113,000000,36.14,36.48,36.12,36.2312,153379,0
+YCL.US,D,20230117,000000,36.02,36.14,35.83,36.059,90145,0
+YCL.US,D,20230118,000000,36.28,36.32,35.628,35.6588,57897,0
+YCL.US,D,20230119,000000,35.9,36,35.7603,35.9151,16307,0
+YCL.US,D,20230120,000000,34.84,35.3297,34.825,35.2754,36839,0
+YCL.US,D,20230123,000000,34.5791,34.77,34.53,34.66,43039,0
+YCL.US,D,20230124,000000,34.83,35.015,34.42,34.9275,25211,0
+YCL.US,D,20230125,000000,35.1301,35.3601,35.085,35.2245,27384,0
+YCL.US,D,20230126,000000,34.93,34.9648,34.66,34.85,39533,0
+YCL.US,D,20230127,000000,34.99,35.1,34.99,35.0259,22271,0
+YCL.US,D,20230130,000000,34.82,34.84,34.68,34.7036,5305,0
+YCL.US,D,20230131,000000,35,35.06,34.8,34.8521,5199,0
+YCL.US,D,20230201,000000,35.2,35.65,35.09,35.59,26889,0
+YCL.US,D,20230202,000000,35.86,35.86,35.5701,35.5922,12075,0
+YCL.US,D,20230203,000000,34.74,34.8301,34.25,34.25,28736,0
+YCL.US,D,20230206,000000,33.59,33.61,33.39,33.49,21775,0
+YCL.US,D,20230207,000000,33.8,34.5,33.795,34.3041,9749,0
+YCL.US,D,20230208,000000,34.1,34.23,34.08,34.08,5231,0
+YCL.US,D,20230209,000000,34.5701,34.5701,33.9916,33.9916,7110,0
+YCL.US,D,20230210,000000,34.38,34.38,34.03,34.1145,23351,0
+YCL.US,D,20230213,000000,33.53,33.62,33.34,33.62,26285,0
+YCL.US,D,20230214,000000,33.25,33.46,33.17,33.26,37632,0
+YCL.US,D,20230215,000000,32.73,32.7789,32.6,32.7,10783,0
+YCL.US,D,20230216,000000,32.55,32.9,32.55,32.8132,8233,0
+YCL.US,D,20230217,000000,32.48,32.6936,32.47,32.6611,4356,0
+YCL.US,D,20230221,000000,32.31,32.3607,32.16,32.2719,16127,0
+YCL.US,D,20230222,000000,32.47,32.47,32.26,32.27,8036,0
+YCL.US,D,20230223,000000,32.1604,32.47,32.16,32.43,9887,0
+YCL.US,D,20230224,000000,31.62,31.65,31.526,31.56,9260,0
+YCL.US,D,20230227,000000,31.66,31.7408,31.5902,31.63,16041,0
+YCL.US,D,20230228,000000,31.3,31.7899,31.3,31.6536,12960,0
+YCL.US,D,20230301,000000,31.6806,31.73,31.59,31.6228,10748,0
+YCL.US,D,20230302,000000,31.35,31.4088,31.35,31.4088,2577,0
+YCL.US,D,20230303,000000,31.68,31.7997,31.65,31.7997,2545,0
+YCL.US,D,20230306,000000,31.7456,31.755,31.6799,31.6996,9730,0
+YCL.US,D,20230307,000000,31.62,31.62,31.17,31.17,19795,0
+YCL.US,D,20230308,000000,31.37,31.375,31.11,31.14,19938,0
+YCL.US,D,20230309,000000,31.5301,31.67,31.51,31.6356,14067,0
+YCL.US,D,20230310,000000,32.03,32.58,32.03,32.26,29142,0
+YCL.US,D,20230313,000000,33.2,33.36,32.84,32.97,22935,0
+YCL.US,D,20230314,000000,32.2601,32.59,32.19,32.58,19669,0
+YCL.US,D,20230315,000000,33.3,33.39,32.82,33.01,17273,0
+YCL.US,D,20230316,000000,33.57,33.68,32.8,32.8446,15843,0
+YCL.US,D,20230317,000000,33.29,33.75,33.29,33.608,15491,0
+YCL.US,D,20230320,000000,33.77,33.88,33.68,33.8463,6821,0
+YCL.US,D,20230321,000000,33.5,33.615,33.21,33.2892,28061,0
+YCL.US,D,20230322,000000,33.1699,34,33.1699,33.9413,12594,0
+YCL.US,D,20230323,000000,33.895,34.2931,33.87,34.2497,26707,0
+YCL.US,D,20230324,000000,34.4,34.4,34.1649,34.1649,2495,0
+YCL.US,D,20230327,000000,33.68,33.8,33.65,33.6969,19588,0
+YCL.US,D,20230328,000000,33.97,34.17,33.907,34.1098,20393,0
+YCL.US,D,20230329,000000,33.16,33.3101,33.05,33.06,13019,0
+YCL.US,D,20230330,000000,33.02,33.22,33.02,33.1322,8014,0
+YCL.US,D,20230331,000000,32.92,33.0696,32.81,33.02,35641,0
+YCL.US,D,20230403,000000,32.9135,33.294,32.9,33.2016,19283,0
+YCL.US,D,20230404,000000,33.04,33.63,33.04,33.5717,3456,0
+YCL.US,D,20230405,000000,33.87,34,33.75,33.7684,10023,0
+YCL.US,D,20230406,000000,33.55,33.5947,33.46,33.46,3375,0
+YCL.US,D,20230410,000000,32.74,32.74,32.45,32.5776,12615,0
+YCL.US,D,20230411,000000,32.7799,32.78,32.45,32.5049,10635,0
+YCL.US,D,20230412,000000,32.83,32.88,32.66,32.7221,25194,0
+YCL.US,D,20230413,000000,33.08,33.26,32.965,32.9794,27802,0
+YCL.US,D,20230414,000000,32.79,32.8,32.43,32.46,30812,0
+YCL.US,D,20230417,000000,32.17,32.1707,32.0605,32.16,6994,0
+YCL.US,D,20230418,000000,32.22,32.335,32.22,32.2701,1615,0
+YCL.US,D,20230419,000000,32.0901,32.0901,31.88,31.9438,5541,0
+YCL.US,D,20230420,000000,32.27,32.27,32.14,32.1695,5485,0
+YCL.US,D,20230421,000000,32.19,32.2551,32.19,32.2551,5410,0
+YCL.US,D,20230424,000000,32.05,32.155,31.99,32.155,6002,0
+YCL.US,D,20230425,000000,32.35,32.575,32.27,32.56,14317,0
+YCL.US,D,20230426,000000,32.6999,32.7226,32.3501,32.48,3415,0
+YCL.US,D,20230427,000000,32.25,32.3009,32.2,32.3009,7924,0
+YCL.US,D,20230428,000000,31.26,31.31,31.05,31.1908,30426,0
+YCL.US,D,20230501,000000,30.87,30.9,30.56,30.5668,8659,0
+YCL.US,D,20230502,000000,30.67,31.08,30.6699,31.0037,4926,0
+YCL.US,D,20230503,000000,31.58,31.71,31.5,31.7084,9647,0
+YCL.US,D,20230504,000000,31.8586,32.36,31.815,32.1229,11753,0
+YCL.US,D,20230505,000000,31.79,31.8541,31.675,31.78,5375,0
+YCL.US,D,20230508,000000,31.6974,31.7601,31.6262,31.6262,24273,0
+YCL.US,D,20230509,000000,31.54,31.62,31.54,31.5614,3169,0
+YCL.US,D,20230510,000000,31.81,32.0299,31.81,31.9575,7253,0
+YCL.US,D,20230511,000000,31.99,31.99,31.84,31.8675,2417,0
+YCL.US,D,20230512,000000,31.56,31.56,31.3101,31.328,3794,0
+YCL.US,D,20230515,000000,31.09,31.18,31.09,31.176,2928,0
+YCL.US,D,20230516,000000,31.11,31.11,30.8701,31.0348,4977,0
+YCL.US,D,20230517,000000,30.7,30.7,30.43,30.4388,8271,0
+YCL.US,D,20230518,000000,30.18,30.18,29.93,29.9507,12333,0
+YCL.US,D,20230519,000000,29.97,30.42,29.97,30.2332,5490,0
+YCL.US,D,20230522,000000,30.01,30.03,29.89,29.9771,10638,0
+YCL.US,D,20230523,000000,30,30.04,29.89,29.9831,5101,0
+YCL.US,D,20230524,000000,29.86,29.868,29.63,29.6579,4013,0
+YCL.US,D,20230525,000000,29.56,29.56,29.27,29.2746,9167,0
+YCL.US,D,20230526,000000,29.27,29.31,29.055,29.0894,16687,0
+YCL.US,D,20230530,000000,29.38,29.4398,29.3,29.424,9610,0
+YCL.US,D,20230531,000000,29.39,29.62,29.19,29.6094,10327,0
+YCL.US,D,20230601,000000,29.69,29.86,29.68,29.82,27391,0
+YCL.US,D,20230602,000000,29.71,29.71,29.3,29.31,11570,0
+YCL.US,D,20230605,000000,29.22,29.58,29.22,29.4989,18115,0
+YCL.US,D,20230606,000000,29.4093,29.47,29.32,29.4398,10560,0
+YCL.US,D,20230607,000000,29.5601,29.605,29.1879,29.1879,31246,0
+YCL.US,D,20230608,000000,29.44,29.83,29.44,29.7461,25403,0
+YCL.US,D,20230609,000000,29.55,29.5502,29.5,29.5006,2371,0
+YCL.US,D,20230612,000000,29.4,29.4696,29.355,29.4403,11058,0
+YCL.US,D,20230613,000000,29.5396,29.5396,29.1375,29.1375,19116,0
+YCL.US,D,20230614,000000,29.45,29.64,29.34,29.3437,88062,0
+YCL.US,D,20230615,000000,29,29.14,28.96,29.1053,44732,0
+YCL.US,D,20230616,000000,28.69,28.76,28.43,28.4748,71684,0
+YCL.US,D,20230620,000000,28.61,28.7,28.5,28.615,16905,0
+YCL.US,D,20230621,000000,28.29,28.51,28.25,28.4727,14805,0
+YCL.US,D,20230622,000000,28.34,28.34,27.88,27.8846,15521,0
+YCL.US,D,20230623,000000,28,28,27.615,27.6633,34764,0
+YCL.US,D,20230626,000000,27.8089,27.8089,27.69,27.78,20408,0
+YCL.US,D,20230627,000000,27.8,27.8,27.53,27.59,12630,0
+YCL.US,D,20230628,000000,27.48,27.48,27.33,27.37,64503,0
+YCL.US,D,20230629,000000,27.22,27.29,27.15,27.23,43299,0
+YCL.US,D,20230630,000000,27.34,27.44,27.26,27.42,25493,0
+YCL.US,D,20230703,000000,27.29,27.49,27.27,27.2899,16206,0
+YCL.US,D,20230705,000000,27.43,27.46,27.25,27.2861,28294,0
+YCL.US,D,20230706,000000,27.47,27.47,27.2505,27.47,12477,0
+YCL.US,D,20230707,000000,27.9,28.24,27.9,28.24,21525,0
+YCL.US,D,20230710,000000,28.34,28.62,28.3,28.5316,91181,0
+YCL.US,D,20230711,000000,28.84,28.91,28.65,28.8601,29295,0
+YCL.US,D,20230712,000000,29.41,29.78,29.37,29.71,80713,0
+YCL.US,D,20230713,000000,29.77,29.89,29.6,29.87,64022,0
+YCL.US,D,20230714,000000,29.54,29.67,29.37,29.5138,70332,0
+YCL.US,D,20230717,000000,29.43,29.59,29.23,29.54,40973,0
+YCL.US,D,20230718,000000,29.8,29.9,29.4,29.54,79956,0
+YCL.US,D,20230719,000000,29.19,29.19,29,29.1133,67313,0
+YCL.US,D,20230720,000000,29.08,29.08,28.75,28.9,28495,0
+YCL.US,D,20230721,000000,28.35,28.4099,28.2,28.2,42234,0
+YCL.US,D,20230724,000000,28.44,28.5946,28.28,28.3258,11575,0
+YCL.US,D,20230725,000000,28.33,28.59,28.28,28.56,17826,0
+YCL.US,D,20230726,000000,28.7407,28.95,28.68,28.81,12641,0
+YCL.US,D,20230727,000000,28.6,29.43,28.36,29.36,55437,0
+YCL.US,D,20230728,000000,28.83,28.83,28.43,28.49,36548,0
+YCL.US,D,20230731,000000,27.82,28.06,27.82,27.97,36261,0
+YCL.US,D,20230801,000000,27.64,27.64,27.475,27.54,35770,0
+YCL.US,D,20230802,000000,27.61,27.64,27.48,27.5,26107,0
+YCL.US,D,20230803,000000,27.8,28.04,27.7064,27.8,19486,0
+YCL.US,D,20230804,000000,28.13,28.2384,28.08,28.16,24826,0
+YCL.US,D,20230807,000000,28.07,28.0902,27.81,27.89,17628,0
+YCL.US,D,20230808,000000,27.64,27.67,27.49,27.5,21610,0
+YCL.US,D,20230809,000000,27.55,27.55,27.34,27.4,14312,0
+YCL.US,D,20230810,000000,27.23,27.23,26.95,27.02,67970,0
+YCL.US,D,20230811,000000,26.97,26.98,26.87,26.92,30827,0
+YCL.US,D,20230814,000000,26.74,26.79,26.67,26.7,22332,0
+YCL.US,D,20230815,000000,26.72,26.82,26.64,26.69,22155,0
+YCL.US,D,20230816,000000,26.55,26.61,26.38,26.4,34579,0
+YCL.US,D,20230817,000000,26.5845,26.61,26.3898,26.61,20665,0
+YCL.US,D,20230818,000000,26.6699,26.81,26.64,26.76,22801,0
+YCL.US,D,20230821,000000,26.38,26.46,26.34,26.42,28471,0
+YCL.US,D,20230822,000000,26.4556,26.59,26.4401,26.54,24772,0
+YCL.US,D,20230823,000000,26.76,27.01,26.75,27.01,30127,0
+YCL.US,D,20230824,000000,26.52,26.6293,26.43,26.52,20836,0
+YCL.US,D,20230825,000000,26.34,26.4192,26.16,26.32,19819,0
+YCL.US,D,20230828,000000,26.22,26.2601,26.1551,26.23,12054,0
+YCL.US,D,20230829,000000,25.93,26.5213,25.93,26.5,32250,0
+YCL.US,D,20230830,000000,26.57,26.5799,26.27,26.27,16204,0
+YCL.US,D,20230831,000000,26.381,26.66,26.31,26.66,21489,0
+YCL.US,D,20230901,000000,26.76,26.808,26.27,26.29,10421,0
+YCL.US,D,20230905,000000,25.86,25.92,25.75,25.7836,36393,0
+YCL.US,D,20230906,000000,25.86,26,25.7601,25.81,13262,0
+YCL.US,D,20230907,000000,26.05,26.05,25.89,25.96,6450,0
+YCL.US,D,20230908,000000,25.85,25.87,25.71,25.73,13828,0
+YCL.US,D,20230911,000000,26.18,26.2699,26.15,26.18,23595,0
+YCL.US,D,20230912,000000,25.97,26,25.9,25.97,15544,0
+YCL.US,D,20230913,000000,25.85,25.89,25.75,25.8254,22580,0
+YCL.US,D,20230914,000000,25.9,25.9445,25.8,25.8,16636,0
+YCL.US,D,20230915,000000,25.7,25.73,25.63,25.65,17480,0
+YCL.US,D,20230918,000000,25.73,25.78,25.71,25.78,40392,0
+YCL.US,D,20230919,000000,25.72,25.73,25.6657,25.69,11634,0
+YCL.US,D,20230920,000000,25.69,25.78,25.56,25.56,49143,0
+YCL.US,D,20230921,000000,25.66,25.81,25.62,25.7,33200,0
+YCL.US,D,20230922,000000,25.5,25.56,25.4104,25.47,29643,0
+YCL.US,D,20230925,000000,25.35,25.35,25.23,25.33,50419,0
+YCL.US,D,20230926,000000,25.3,25.3,25.18,25.25,38570,0
+YCL.US,D,20230927,000000,25.18,25.18,24.96,25.03,86927,0
+YCL.US,D,20230928,000000,25.05,25.15,25.04,25.15,96086,0
+YCL.US,D,20230929,000000,25.11,25.14,25,25,58210,0
+YCL.US,D,20231002,000000,24.96,24.96,24.885,24.92,26938,0
+YCL.US,D,20231003,000000,24.83,25.65,24.7999,25.27,67166,0
+YCL.US,D,20231004,000000,25.2,25.258,25.11,25.1298,47111,0
+YCL.US,D,20231005,000000,25.29,25.38,25.21,25.35,22014,0
+YCL.US,D,20231006,000000,25.05,25.12,25,25.06,38770,0
+YCL.US,D,20231009,000000,25.17,25.32,25.17,25.32,27286,0
+YCL.US,D,20231010,000000,25.13,25.27,25.11,25.26,11599,0
+YCL.US,D,20231011,000000,25.16,25.16,25.03,25.0395,24363,0
+YCL.US,D,20231012,000000,24.94,24.96,24.81,24.835,31531,0
+YCL.US,D,20231013,000000,24.86,24.93,24.85,24.9255,9473,0
+YCL.US,D,20231016,000000,24.86,24.92,24.81,24.9131,6796,0
+YCL.US,D,20231017,000000,24.8399,24.92,24.79,24.86,32314,0
+YCL.US,D,20231018,000000,24.87,24.87,24.7579,24.7618,43472,0
+YCL.US,D,20231019,000000,24.8,24.81,24.71,24.7844,10105,0
+YCL.US,D,20231020,000000,24.71,24.77,24.71,24.7686,13005,0
+YCL.US,D,20231023,000000,24.7,24.88,24.7,24.87,33915,0
+YCL.US,D,20231024,000000,24.79,24.81,24.72,24.7687,36111,0
+YCL.US,D,20231025,000000,24.77,24.77,24.65,24.685,24572,0
+YCL.US,D,20231026,000000,24.65,24.685,24.5461,24.58,43583,0
+YCL.US,D,20231027,000000,24.8,24.865,24.765,24.86,66691,0
+YCL.US,D,20231030,000000,24.77,25.09,24.7301,24.99,87251,0
+YCL.US,D,20231031,000000,24.33,24.36,24.13,24.14,125406,0
+YCL.US,D,20231101,000000,24.25,24.45,24.21,24.39,45133,0
+YCL.US,D,20231102,000000,24.56,24.58,24.46,24.52,30996,0
+YCL.US,D,20231103,000000,24.82,24.9,24.74,24.84,44945,0
+YCL.US,D,20231106,000000,24.7,24.75,24.63,24.66,22820,0
+YCL.US,D,20231107,000000,24.43,24.54,24.39,24.4991,53643,0
+YCL.US,D,20231108,000000,24.343,24.39,24.27,24.3,42611,0
+YCL.US,D,20231109,000000,24.34,24.36,24.16,24.21,63645,0
+YCL.US,D,20231110,000000,24.18,24.18,24.1001,24.15,57209,0
+YCL.US,D,20231113,000000,24.03,24.23,24.015,24.08,81238,0
+YCL.US,D,20231114,000000,24.32,24.58,24.3063,24.56,71915,0
+YCL.US,D,20231115,000000,24.38,24.38,24.0994,24.1158,100256,0
+YCL.US,D,20231116,000000,24.29,24.438,24.2763,24.35,20629,0
+YCL.US,D,20231117,000000,24.69,24.71,24.573,24.61,51403,0
+YCL.US,D,20231120,000000,25,25.1999,25,25.16,103940,0
+YCL.US,D,20231121,000000,25.41,25.42,25.08,25.13,84483,0
+YCL.US,D,20231122,000000,24.69,24.85,24.62,24.72,68015,0
+YCL.US,D,20231124,000000,24.69,24.7282,24.632,24.72,34860,0
+YCL.US,D,20231127,000000,24.9,24.99,24.81,24.98,53783,0
+YCL.US,D,20231128,000000,25.13,25.3901,25.06,25.39,83244,0
+YCL.US,D,20231129,000000,25.34,25.49,25.2799,25.43,97716,0
+YCL.US,D,20231130,000000,25.13,25.23,24.98,25.09,80781,0
+YCL.US,D,20231201,000000,25.05,25.6,24.9982,25.56,102484,0
+YCL.US,D,20231204,000000,25.49,25.68,25.33,25.41,104964,0
+YCL.US,D,20231205,000000,25.5,25.58,25.3507,25.44,35745,0
+YCL.US,D,20231206,000000,25.44,25.4496,25.332,25.36,41842,0
+YCL.US,D,20231207,000000,26.19,27.36,26.19,26.68,314945,0
+YCL.US,D,20231208,000000,26.38,26.5796,26.16,26.19,135316,0
+YCL.US,D,20231211,000000,25.8,25.8,25.57,25.75,108774,0
+YCL.US,D,20231212,000000,25.95,25.99,25.8508,25.99,81425,0
+YCL.US,D,20231213,000000,26.13,26.95,25.97,26.84,143034,0
+YCL.US,D,20231214,000000,27.25,27.4386,27.1701,27.34,176327,0
+YCL.US,D,20231215,000000,27.23,27.4199,27.09,27.16,52870,0
+YCL.US,D,20231218,000000,26.91,26.91,26.76,26.91,64983,0
+YCL.US,D,20231219,000000,26.38,26.605,26.311,26.5,78928,0
+YCL.US,D,20231220,000000,26.71,26.71,26.4538,26.58,43301,0
+YCL.US,D,20231221,000000,27.14,27.16,26.9404,27.16,51519,0
+YCL.US,D,20231222,000000,27.19,27.19,26.935,27.02,41188,0
+YCL.US,D,20231226,000000,27.06,27.1,26.92,27.03,35283,0
+YCL.US,D,20231227,000000,26.89,27.25,26.8849,27.23,39372,0
+YCL.US,D,20231228,000000,27.46,27.74,27.24,27.36,124932,0
+YCL.US,D,20231229,000000,27.15,27.5299,27.14,27.49,44164,0
+YCL.US,D,20240102,000000,27.19,27.28,27.08,27.22,61028,0
+YCL.US,D,20240103,000000,26.64,26.65,26.4,26.65,89611,0
+YCL.US,D,20240104,000000,26.09,26.12,26,26.06,65173,0
+YCL.US,D,20240105,000000,25.88,26.3492,25.8401,25.9935,78776,0
+YCL.US,D,20240108,000000,26.133,26.3945,26.133,26.205,32341,0
+YCL.US,D,20240109,000000,26.35,26.39,26.0494,26.08,44850,0
+YCL.US,D,20240110,000000,25.83,25.83,25.61,25.63,74446,0
+YCL.US,D,20240111,000000,25.53,25.8,25.4501,25.8,44749,0
+YCL.US,D,20240112,000000,26.04,26.1107,25.8601,25.94,21742,0
+YCL.US,D,20240116,000000,25.39,25.39,25.07,25.07,66161,0
+YCL.US,D,20240117,000000,24.88,24.88,24.65,24.65,54614,0
+YCL.US,D,20240118,000000,24.89,24.89,24.73,24.765,47904,0
+YCL.US,D,20240119,000000,24.72,24.88,24.67,24.81,46982,0
+YCL.US,D,20240122,000000,24.84,24.91,24.78,24.84,40353,0
+YCL.US,D,20240123,000000,24.77,24.77,24.5984,24.75,23003,0
+YCL.US,D,20240124,000000,25.28,25.28,24.94,24.98,75086,0
+YCL.US,D,20240125,000000,25.12,25.12,24.85,24.94,27714,0
+YCL.US,D,20240126,000000,24.85,24.87,24.75,24.87,20283,0
+YCL.US,D,20240129,000000,24.81,25.03,24.78,25,26827,0
+YCL.US,D,20240130,000000,25.022,25.09,24.81,24.89,27591,0
+YCL.US,D,20240131,000000,25.04,25.41,24.98,25.08,87289,0
+YCL.US,D,20240201,000000,25.3,25.49,25.1698,25.36,92315,0
+YCL.US,D,20240202,000000,24.84,24.88,24.5801,24.68,72643,0
+YCL.US,D,20240205,000000,24.59,24.6169,24.47,24.59,60521,0
+YCL.US,D,20240206,000000,24.52,24.8134,24.52,24.75,37586,0
+YCL.US,D,20240207,000000,24.72,24.85,24.65,24.71,11833,0
+YCL.US,D,20240208,000000,24.33,24.33,24.24,24.26,48191,0
+YCL.US,D,20240209,000000,24.3,24.31,24.21,24.2984,33019,0
+YCL.US,D,20240212,000000,24.265,24.3133,24.2001,24.2803,12496,0
+YCL.US,D,20240213,000000,23.98,23.98,23.8,23.85,76581,0
+YCL.US,D,20240214,000000,23.88,23.9,23.8395,23.845,71950,0
+YCL.US,D,20240215,000000,24.01,24.07,23.95,24.04,31949,0
+YCL.US,D,20240216,000000,23.8,23.97,23.8,23.95,38664,0
+YCL.US,D,20240220,000000,24.07,24.1,23.99,24.03,41188,0
+YCL.US,D,20240221,000000,23.9403,23.9428,23.85,23.92,34866,0
+YCL.US,D,20240222,000000,23.8,23.84,23.75,23.82,61063,0
+YCL.US,D,20240223,000000,23.8,23.86,23.78,23.7852,31525,0
+YCL.US,D,20240226,000000,23.76,23.76,23.676,23.73,40460,0
+YCL.US,D,20240227,000000,23.85,23.95,23.77,23.82,30676,0
+YCL.US,D,20240228,000000,23.71,23.73,23.68,23.71,38483,0
+YCL.US,D,20240229,000000,23.97,24.16,23.901,23.98,68998,0
+YCL.US,D,20240301,000000,23.74,23.9093,23.72,23.83,63553,0
+YCL.US,D,20240304,000000,23.79,23.83,23.75,23.75,96972,0
+YCL.US,D,20240305,000000,23.9099,23.99,23.84,23.97,112340,0
+YCL.US,D,20240306,000000,24.16,24.23,24.05,24.17,62694,0
+YCL.US,D,20240307,000000,24.63,24.66,24.51,24.56,200184,0
+YCL.US,D,20240308,000000,24.98,25,24.8,24.91,104316,0
+YCL.US,D,20240311,000000,24.98,24.98,24.8401,24.9,83385,0
+YCL.US,D,20240312,000000,24.63,24.67,24.52,24.63,97734,0
+YCL.US,D,20240313,000000,24.57,24.71,24.55,24.62,133659,0
+YCL.US,D,20240314,000000,24.55,24.62,24.4,24.4389,82372,0
+YCL.US,D,20240315,000000,24.23,24.245,24.1396,24.17,74196,0
+YCL.US,D,20240318,000000,24.09,24.199,24.08,24.14,139087,0
+YCL.US,D,20240319,000000,23.71,23.7285,23.5601,23.58,218762,0
+YCL.US,D,20240320,000000,23.35,23.6,23.2888,23.45,173701,0
+YCL.US,D,20240321,000000,23.43,23.43,23.28,23.34,122294,0
+YCL.US,D,20240322,000000,23.41,23.47,23.37,23.41,86435,0
+YCL.US,D,20240325,000000,23.47,23.47,23.35,23.4,83337,0
+YCL.US,D,20240326,000000,23.38,23.4,23.3304,23.4,78321,0
+YCL.US,D,20240327,000000,23.44,23.4599,23.37,23.45,63105,0
+YCL.US,D,20240328,000000,23.44,23.44,23.35,23.35,48665,0
+YCL.US,D,20240401,000000,23.36,23.389,23.25,23.31,55869,0
+YCL.US,D,20240402,000000,23.28,23.34,23.2501,23.3,45448,0
+YCL.US,D,20240403,000000,23.18,23.27,23.17,23.21,33434,0
+YCL.US,D,20240404,000000,23.26,23.39,23.2053,23.39,29278,0
+YCL.US,D,20240405,000000,23.25,23.27,23.2,23.24,34999,0
+YCL.US,D,20240408,000000,23.13,23.175,23.13,23.1348,47355,0
+YCL.US,D,20240409,000000,23.16,23.2099,23.14,23.1679,32707,0
+YCL.US,D,20240410,000000,22.95,23,22.77,22.8,102621,0
+YCL.US,D,20240411,000000,22.75,22.77,22.67,22.7,44965,0
+YCL.US,D,20240412,000000,22.76,22.83,22.7,22.8,51234,0
+YCL.US,D,20240415,000000,22.39,22.4523,22.32,22.39,75526,0
+YCL.US,D,20240416,000000,22.27,22.36,22.24,22.3,64907,0
+YCL.US,D,20240417,000000,22.27,22.41,22.25,22.39,32703,0
+YCL.US,D,20240418,000000,22.35,22.35,22.25,22.31,29274,0
+YCL.US,D,20240419,000000,22.31,22.31,22.25,22.27,28185,0
+YCL.US,D,20240422,000000,22.24,22.24,22.185,22.19,25614,0
+YCL.US,D,20240423,000000,22.21,22.25,22.18,22.1999,142927,0
+YCL.US,D,20240424,000000,22.18,22.18,22.04,22.04,63838,0
+YCL.US,D,20240425,000000,22,22.0298,21.94,21.98,169385,0
+YCL.US,D,20240426,000000,21.63,21.66,21.34,21.34,257119,0
+YCL.US,D,20240429,000000,21.73,22.0609,21.6209,21.85,176425,0
+YCL.US,D,20240430,000000,21.47,21.64,21.38,21.3902,130994,0
+YCL.US,D,20240501,000000,21.42,21.54,21.36,21.41,130092,0
+YCL.US,D,20240502,000000,22.12,22.58,22.12,22.58,200120,0
+YCL.US,D,20240503,000000,22.83,22.8425,22.6,22.66,97685,0
+YCL.US,D,20240506,000000,22.44,22.44,22.33,22.3585,63130,0
+YCL.US,D,20240507,000000,22.25,22.25,22.11,22.12,30810,0
+YCL.US,D,20240508,000000,21.9,21.93,21.85,21.8521,63626,0
+YCL.US,D,20240509,000000,21.84,21.8899,21.818,21.8895,33896,0
+YCL.US,D,20240510,000000,21.85,21.85,21.7601,21.8081,35907,0
+YCL.US,D,20240513,000000,21.77,21.81,21.6501,21.66,33752,0
+YCL.US,D,20240514,000000,21.58,21.64,21.58,21.63,28437,0
+YCL.US,D,20240515,000000,21.94,22.09,21.78,22.05,79338,0
+YCL.US,D,20240516,000000,21.98,22.0353,21.915,21.9661,30578,0
+YCL.US,D,20240517,000000,21.8,21.99,21.8,21.84,27161,0
+YCL.US,D,20240520,000000,21.7,21.73,21.6651,21.6651,35919,0
+YCL.US,D,20240521,000000,21.7,21.79,21.668,21.69,16429,0
+YCL.US,D,20240522,000000,21.6,21.64,21.55,21.5665,28198,0
+YCL.US,D,20240523,000000,21.56,21.56,21.41,21.4847,48825,0
+YCL.US,D,20240524,000000,21.44,21.51,21.4001,21.4714,39421,0
+YCL.US,D,20240528,000000,21.5,21.5599,21.39,21.4199,44935,0
+YCL.US,D,20240529,000000,21.38,21.38,21.24,21.26,57028,0
+YCL.US,D,20240530,000000,21.55,21.55,21.4463,21.47,93600,0
+YCL.US,D,20240531,000000,21.47,21.508,21.31,21.3357,57823,0
+YCL.US,D,20240603,000000,21.52,21.68,21.475,21.67,90393,0
+YCL.US,D,20240604,000000,21.99,22.0708,21.8842,22,96379,0
+YCL.US,D,20240605,000000,21.7,21.72,21.49,21.6371,71635,0
+YCL.US,D,20240606,000000,21.62,21.79,21.56,21.79,97304,0
+YCL.US,D,20240607,000000,21.46,21.4965,21.389,21.4728,37475,0
+YCL.US,D,20240610,000000,21.4,21.46,21.36,21.3732,21954,0
+YCL.US,D,20240611,000000,21.35,21.41,21.27,21.354,62268,0
+YCL.US,D,20240612,000000,21.69,21.69,21.34,21.4103,54812,0
+YCL.US,D,20240613,000000,21.3099,21.43,21.2903,21.3461,34545,0
+YCL.US,D,20240614,000000,21.22,21.33,21.22,21.28,31539,0
+YCL.US,D,20240617,000000,21.13,21.155,21.05,21.1398,32662,0
+YCL.US,D,20240618,000000,21.08,21.17,21.061,21.13,8857,0
+YCL.US,D,20240620,000000,20.91,20.93,20.82,20.83,60314,0
+YCL.US,D,20240621,000000,20.8,20.815,20.61,20.63,96844,0
+YCL.US,D,20240624,000000,20.64,20.7,20.57,20.6091,86675,0
+YCL.US,D,20240625,000000,20.6,20.6384,20.58,20.61,40665,0
+YCL.US,D,20240626,000000,20.4,20.44,20.315,20.36,124894,0
+YCL.US,D,20240627,000000,20.41,20.41,20.31,20.4,77786,0
+YCL.US,D,20240628,000000,20.4,20.4399,20.23,20.3,96605,0
+YCL.US,D,20240701,000000,20.18,20.2,20.05,20.1193,128865,0
+YCL.US,D,20240702,000000,20.13,20.17,20.06,20.13,60748,0
+YCL.US,D,20240703,000000,20.11,20.2535,20.05,20.09,63714,0
+YCL.US,D,20240705,000000,20.28,20.29,20.09,20.29,47341,0
+YCL.US,D,20240708,000000,20.3,20.37,20.2703,20.32,78081,0
+YCL.US,D,20240709,000000,20.2,20.23,20.1,20.16,57476,0
+YCL.US,D,20240710,000000,20.1,20.1,20.01,20.07,73380,0
+YCL.US,D,20240711,000000,20.71,20.8619,20.666,20.76,176581,0
+YCL.US,D,20240712,000000,20.94,21.08,20.8298,20.9904,105698,0
+YCL.US,D,20240715,000000,20.94,21.07,20.9001,20.9697,115898,0
+YCL.US,D,20240716,000000,20.79,20.89,20.6935,20.8863,81212,0
+YCL.US,D,20240717,000000,21.35,21.51,21.21,21.51,162423,0
+YCL.US,D,20240718,000000,21.36,21.37,21.08,21.12,149712,0
+YCL.US,D,20240719,000000,21.03,21.0885,20.99,20.99,30825,0
+YCL.US,D,20240722,000000,21.25,21.29,21.14,21.19,63306,0
+YCL.US,D,20240723,000000,21.4233,21.64,21.39,21.64,95281,0
+YCL.US,D,20240724,000000,21.98,22.2191,21.95,22.01,163767,0
+YCL.US,D,20240725,000000,22,22.185,21.9002,22.01,136578,0
+YCL.US,D,20240726,000000,22.02,22.18,21.895,22.027,63743,0
+YCL.US,D,20240729,000000,21.99,22,21.88,21.9634,50594,0
+YCL.US,D,20240730,000000,21.87,22.2299,21.7501,22.165,104345,0
+YCL.US,D,20240731,000000,23,23.21,22.6601,23.16,218247,0
+YCL.US,D,20240801,000000,22.89,23.215,22.8301,23.09,107142,0
+YCL.US,D,20240802,000000,23.82,24.1799,23.8008,24.17,355884,0
+YCL.US,D,20240805,000000,25.53,25.65,24.63,25.03,563407,0
+YCL.US,D,20240806,000000,24.87,24.95,24.56,24.58,292181,0
+YCL.US,D,20240807,000000,23.88,24.1832,23.73,23.95,172314,0
+YCL.US,D,20240808,000000,24,24,23.63,23.82,129628,0
+YCL.US,D,20240809,000000,24.1,24.1442,24,24.08,64862,0
+YCL.US,D,20240812,000000,23.52,23.9299,23.52,23.84,83539,0
+YCL.US,D,20240813,000000,23.89,24.06,23.855,23.95,37247,0
+YCL.US,D,20240814,000000,23.76,24.05,23.76,23.86,115704,0
+YCL.US,D,20240815,000000,23.32,23.42,23.25,23.31,122040,0
+YCL.US,D,20240816,000000,23.71,23.71,23.52,23.71,48449,0
+YCL.US,D,20240819,000000,24.09,24.22,24.01,24.19,56748,0
+YCL.US,D,20240820,000000,24.2,24.54,24.1821,24.54,106808,0
+YCL.US,D,20240821,000000,24.43,24.8,24,24.585,66065,0
+YCL.US,D,20240822,000000,24.23,24.28,24.0639,24.1321,57394,0
+YCL.US,D,20240823,000000,24.16,24.88,24.075,24.835,101746,0
+YCL.US,D,20240826,000000,24.91,24.91,24.69,24.71,95681,0
+YCL.US,D,20240827,000000,24.7,24.95,24.7,24.91,43933,0
+YCL.US,D,20240828,000000,24.62,24.7911,24.5608,24.6685,61051,0
+YCL.US,D,20240829,000000,24.38,24.54,24.3,24.49,148479,0
+YCL.US,D,20240830,000000,24.34,24.34,24.04,24.04,93120,0
+YCL.US,D,20240903,000000,24.28,24.3899,24.1201,24.2399,91039,0
+YCL.US,D,20240904,000000,24.56,24.96,24.52,24.95,107349,0
+YCL.US,D,20240905,000000,25.04,25.17,24.77,25,68999,0
+YCL.US,D,20240906,000000,25.12,25.6133,24.865,25.4,127910,0
+YCL.US,D,20240909,000000,25.23,25.32,25.1049,25.22,138561,0
+YCL.US,D,20240910,000000,25.16,25.48,25.1,25.44,94703,0
+YCL.US,D,20240911,000000,25.43,25.79,25.36,25.43,137568,0
+YCL.US,D,20240912,000000,25.47,25.6,25.255,25.55,143682,0
+YCL.US,D,20240913,000000,25.99,26.11,25.8,25.99,123453,0
+YCL.US,D,20240916,000000,26.11,26.1399,25.85,25.97,109949,0
+YCL.US,D,20240917,000000,25.83,25.83,25.33,25.33,136795,0
+YCL.US,D,20240918,000000,25.5,26,25.23,25.43,152044,0
+YCL.US,D,20240919,000000,24.97,25.23,24.9,25.23,172999,0
+YCL.US,D,20240920,000000,24.81,24.8199,24.55,24.68,195533,0
+YCL.US,D,20240923,000000,24.7599,24.94,24.557904,24.9,160997,0
+YCL.US,D,20240924,000000,24.74,24.95,24.5932,24.94,96260,0
+YCL.US,D,20240925,000000,24.75,24.75,24.36,24.36,109838,0
+YCL.US,D,20240926,000000,24.45,24.5,24.23,24.43,126810,0
+YCL.US,D,20240927,000000,24.96,25.36,24.96,25.27,101082,0
+YCL.US,D,20240930,000000,25.1,25.11,24.66,24.7,136959,0
+YCL.US,D,20241001,000000,24.72,24.97,24.65,24.75,38596,0
+YCL.US,D,20241002,000000,24.19,24.19,23.73,23.73,157112,0
+YCL.US,D,20241003,000000,23.68,23.77,23.5505,23.61,74778,0
+YCL.US,D,20241004,000000,23.14,23.1999,22.97,23.03,142182,0
+YCL.US,D,20241007,000000,23.2,23.32,23.18,23.22,69414,0
+YCL.US,D,20241008,000000,23.25,23.298,23.12,23.16,13670,0
+YCL.US,D,20241009,000000,22.97,22.97,22.82,22.88,48723,0
+YCL.US,D,20241010,000000,23.04,23.16,22.95,23.1,38897,0
+YCL.US,D,20241011,000000,22.96,22.97,22.845,22.96,52397,0
+YCL.US,D,20241014,000000,22.75,22.78,22.6401,22.78,82478,0
+YCL.US,D,20241015,000000,22.84,22.9473,22.75,22.9,88661,0
+YCL.US,D,20241016,000000,22.87,22.87,22.675,22.71,113880,0
+YCL.US,D,20241017,000000,22.65,22.7,22.52,22.6,94970,0
+YCL.US,D,20241018,000000,22.7,22.8,22.63,22.8,108371,0
+YCL.US,D,20241021,000000,22.65,22.67,22.405,22.52,118563,0
+YCL.US,D,20241022,000000,22.47,22.4742,22.3,22.36,35794,0
+YCL.US,D,20241023,000000,21.84,21.91,21.75,21.85,191907,0
+YCL.US,D,20241024,000000,21.96,22.16,21.95,22.05,108933,0
+YCL.US,D,20241025,000000,22.01,22.05,21.9284,22.03,120592,0
+YCL.US,D,20241028,000000,21.81,21.84,21.67,21.72,165823,0
+YCL.US,D,20241029,000000,21.57,21.6773,21.54,21.64,48890,0
+YCL.US,D,20241030,000000,21.71,21.77,21.64,21.67,67805,0
+YCL.US,D,20241031,000000,21.82,22.07,21.73,22.07,86912,0
+YCL.US,D,20241101,000000,21.922,21.98,21.7,21.77,194095,0
+YCL.US,D,20241104,000000,21.99,22.09,21.95,21.99,117442,0
+YCL.US,D,20241105,000000,21.97,22.1699,21.95,22.16,139223,0
+YCL.US,D,20241106,000000,21.33,21.4,21.212,21.22,168235,0
+YCL.US,D,20241107,000000,21.46,21.71,21.46,21.71,220981,0
+YCL.US,D,20241108,000000,21.73,21.81,21.67,21.72,64785,0
+YCL.US,D,20241111,000000,21.36,21.43,21.33,21.38,119852,0
+YCL.US,D,20241112,000000,21.22,21.24,21.08,21.13,142849,0
+YCL.US,D,20241113,000000,21.169,21.2,20.84,20.84,92723,0
+YCL.US,D,20241114,000000,20.84,20.8799,20.67,20.69,140776,0
+YCL.US,D,20241115,000000,21,21.39,20.88,21.39,93999,0
+YCL.US,D,20241118,000000,21.1,21.26,21.045,21.26,58318,0
+YCL.US,D,20241119,000000,21.29,21.38,21.1111,21.12,62080,0
+YCL.US,D,20241120,000000,20.8914,21.0355,20.87,20.92,190642,0
+YCL.US,D,20241121,000000,21.15,21.31,21.11,21.1599,99884,0
+YCL.US,D,20241122,000000,21.12,21.16,21.03,21.11,47793,0
+YCL.US,D,20241125,000000,21.3782,21.4,21.16,21.24,81427,0
+YCL.US,D,20241126,000000,21.43,21.61,21.3899,21.61,73941,0
+YCL.US,D,20241127,000000,22.11,22.31,21.935,22.15,139292,0
+YCL.US,D,20241129,000000,22.43,22.61,22.3,22.61,84511,0
+YCL.US,D,20241202,000000,22.45,22.660573,22.36,22.5,133479,0
+YCL.US,D,20241203,000000,22.75,22.82,22.55,22.55,72963,0
+YCL.US,D,20241204,000000,22.14,22.4,22.09,22.2,164913,0
+YCL.US,D,20241205,000000,22.21,22.3999,22.16,22.3323,94943,0
+YCL.US,D,20241206,000000,22.54,22.57,22.33,22.36,99398,0
+YCL.US,D,20241209,000000,22.1056,22.17,21.96,21.99,111344,0
+YCL.US,D,20241210,000000,21.8084,21.87,21.74,21.77,94733,0
+YCL.US,D,20241211,000000,21.7395,21.79,21.6,21.6,87016,0
+YCL.US,D,20241212,000000,21.7594,21.76,21.611,21.65,110619,0
+YCL.US,D,20241213,000000,21.4,21.46,21.28,21.3,78185,0
+YCL.US,D,20241216,000000,21.21,21.24,21.1,21.23,85095,0
+YCL.US,D,20241217,000000,21.205,21.47,21.205,21.4562,110684,0
+YCL.US,D,20241218,000000,21.28,21.29,21.01,21.06,82778,0
+YCL.US,D,20241219,000000,20.3709,20.44,20.2215,20.31,320684,0
+YCL.US,D,20241220,000000,20.49,20.62,20.44,20.5,95892,0
+YCL.US,D,20241223,000000,20.3535,20.38,20.31,20.35,50960,0
+YCL.US,D,20241224,000000,20.3,20.33,20.27,20.2818,47474,0
+YCL.US,D,20241226,000000,20.15,20.19,20.1007,20.15,82661,0
+YCL.US,D,20241227,000000,20.16,20.24,20.118,20.14,51071,0
+YCL.US,D,20241230,000000,20.1713,20.43,20.1713,20.4039,139748,0
+YCL.US,D,20241231,000000,20.37,20.418,20.21,20.35,50065,0
+YCL.US,D,20250102,000000,20.41,20.42,20.13,20.15,83522,0
+YCL.US,D,20250103,000000,20.25,20.3538,20.21,20.27,24550,0
+YCL.US,D,20250106,000000,20.27,20.3,20.175,20.21,60052,0
+YCL.US,D,20250107,000000,20.15,20.2,19.97,20.11,98434,0
+YCL.US,D,20250108,000000,19.99,20.015,19.95,19.96,42405,0
+YCL.US,D,20250110,000000,20.007,20.23,20,20.12,37542,0
+YCL.US,D,20250113,000000,20.255,20.26,20.12,20.23,78471,0
+YCL.US,D,20250114,000000,20.13,20.14,20.0242,20.14,86093,0
+YCL.US,D,20250115,000000,20.51,20.52,20.3605,20.5,134376,0
+YCL.US,D,20250116,000000,20.5644,20.79,20.51,20.78,111647,0
+YCL.US,D,20250117,000000,20.64,20.64,20.44,20.55,126659,0
+YCL.US,D,20250121,000000,20.685,20.7,20.63,20.69,151210,0
+YCL.US,D,20250122,000000,20.565,20.58,20.35,20.44,158476,0
+YCL.US,D,20250123,000000,20.44,20.59,20.4112,20.59,395803,0
+YCL.US,D,20250124,000000,20.41,20.64,20.37,20.63,148927,0
+YCL.US,D,20250127,000000,20.95,21.01,20.83,20.91,380692,0
+YCL.US,D,20250128,000000,20.62,20.7343,20.55,20.59,61512,0
+YCL.US,D,20250129,000000,20.62,20.74,20.61,20.62,35437,0
+YCL.US,D,20250130,000000,20.935,21.04,20.8779,21,99610,0
+YCL.US,D,20250131,000000,20.8174,20.85,20.66,20.66,75641,0
+YCL.US,D,20250203,000000,20.85,20.9708,20.72,20.77,93185,0
+YCL.US,D,20250204,000000,20.7,20.9203,20.66,20.87,77548,0
+YCL.US,D,20250205,000000,21.2,21.4967,21.2,21.31,106742,0
+YCL.US,D,20250206,000000,21.46,21.72,21.46,21.67,75950,0
+YCL.US,D,20250207,000000,21.57,21.8,21.52,21.57,83248,0
+YCL.US,D,20250210,000000,21.52,21.608,21.4689,21.47,52311,0
+YCL.US,D,20250211,000000,21.3512,21.42,21.31,21.3595,65738,0
+YCL.US,D,20250212,000000,20.87,20.9528,20.712,20.8,61526,0
+YCL.US,D,20250213,000000,21.05,21.33,21.0211,21.32,117156,0
+YCL.US,D,20250214,000000,21.51,21.52,21.39,21.39,176764,0
+YCL.US,D,20250218,000000,21.63,21.6737,21.46,21.53,68446,0
+YCL.US,D,20250219,000000,21.62,21.73,21.532,21.62,61100,0
+YCL.US,D,20250220,000000,22,22.22,21.99,22.1245,141787,0
+YCL.US,D,20250221,000000,21.9444,22.32,21.9,22.25,213816,0
+YCL.US,D,20250224,000000,22.1,22.2462,22.0704,22.11,42944,0
+YCL.US,D,20250225,000000,22.21,22.4263,22.175,22.37,58218,0
+YCL.US,D,20250226,000000,22.16,22.36,22.0201,22.3,38026,0
+YCL.US,D,20250227,000000,22.03,22.14,21.95,22.05,78934,0
+YCL.US,D,20250228,000000,21.77,21.89851,21.7005,21.8,113066,0
+YCL.US,D,20250303,000000,21.7703,22.235,21.73,22.1794,65350,0
+YCL.US,D,20250304,000000,22.4399,22.52,22.1057,22.28,146815,0
+YCL.US,D,20250305,000000,22.345,22.45,22.2458,22.31,118317,0
+YCL.US,D,20250306,000000,22.65,22.76,22.47,22.7,83086,0
+YCL.US,D,20250307,000000,22.89,22.9,22.52,22.6,91338,0
+YCL.US,D,20250310,000000,22.8981,23,22.72,22.84,119616,0
+YCL.US,D,20250311,000000,22.6584,22.895,22.5501,22.63,134539,0
+YCL.US,D,20250312,000000,22.28,22.5257,22.24,22.4553,45145,0
+YCL.US,D,20250313,000000,22.4869,22.7238,22.43,22.68,52958,0
+YCL.US,D,20250314,000000,22.387,22.4634,22.27,22.3,95322,0
+YCL.US,D,20250317,000000,22.26,22.41,22.1705,22.247,82681,0
+YCL.US,D,20250318,000000,21.93,22.199,21.93,22.17,37587,0
+YCL.US,D,20250319,000000,21.91,22.3,21.87,22.25,66418,0
+YCL.US,D,20250320,000000,22.3401,22.345,22.209,22.21,49734,0
+YCL.US,D,20250321,000000,22.2599,22.3,22.05,22.07,49072,0
+YCL.US,D,20250324,000000,21.95,21.99,21.68,21.75,155275,0
+YCL.US,D,20250325,000000,21.96,22.05,21.8865,21.96,23620,0
+YCL.US,D,20250326,000000,21.7601,21.7958,21.67,21.67,90953,0
+YCL.US,D,20250327,000000,21.6494,21.715,21.52,21.55,60057,0
+YCL.US,D,20250328,000000,21.71,21.99,21.67,21.91,59872,0
+YCL.US,D,20250331,000000,22.047,22.08,21.7903,21.8911,227322,0
+YCL.US,D,20250401,000000,22.04,22.1938,21.95,21.95,82313,0
+YCL.US,D,20250402,000000,22.1499,22.1499,21.8,21.99,115598,0
+YCL.US,D,20250403,000000,22.96,23.37,22.8346,23.05,220812,0
+YCL.US,D,20250404,000000,23.345,23.4299,22.63,22.77,290747,0
+YCL.US,D,20250407,000000,22.8496,22.89,22.35,22.61,253564,0
+YCL.US,D,20250408,000000,22.695,23.07,22.5201,23.02,149829,0
+YCL.US,D,20250409,000000,23.7276,23.7276,22.1612,22.59,399616,0
+YCL.US,D,20250410,000000,23.5849,23.7,23.3,23.6,345831,0
+YCL.US,D,20250411,000000,24.25,24.27,23.6346,23.83,201352,0
+YCL.US,D,20250414,000000,23.6589,24.0778,23.6589,23.98,160357,0
+YCL.US,D,20250415,000000,24.05,24.15,23.9,24,139494,0
+YCL.US,D,20250416,000000,24.22,24.5,24.11,24.4,176439,0
+YCL.US,D,20250417,000000,24.36,24.4103,24.05,24.13,184165,0
+YCL.US,D,20250421,000000,24.7,24.9,24.65,24.84,308283,0
+YCL.US,D,20250422,000000,24.86,24.88,24.48,24.56,237590,0
+YCL.US,D,20250423,000000,24.4,24.416,23.7401,23.75,311182,0
+YCL.US,D,20250424,000000,24.118,24.16,23.971,23.98,93365,0
+YCL.US,D,20250425,000000,23.675,23.7352,23.55,23.66,141908,0
+YCL.US,D,20250428,000000,23.803,24.23,23.78,24.21,119773,0
+YCL.US,D,20250429,000000,24.16,24.245,24.1,24.11,61573,0
+YCL.US,D,20250430,000000,23.975,24.0312,23.92,23.96,60153,0
+YCL.US,D,20250501,000000,23.32,23.39,22.98,23.01,179208,0
+YCL.US,D,20250502,000000,23.305,23.6,23.18,23.18,102211,0
+YCL.US,D,20250505,000000,23.665,23.7,23.465,23.7,133233,0
+YCL.US,D,20250506,000000,24.03,24.1783,23.94,24.1,165386,0
+YCL.US,D,20250507,000000,23.85,23.9264,23.6,23.68,113344,0
+YCL.US,D,20250508,000000,23.41,23.469,22.93,23.02,178342,0
+YCL.US,D,20250509,000000,23.2399,23.3299,23.15,23.18,65884,0
+YCL.US,D,20250512,000000,22.32,22.3743,22.11,22.2,277324,0
+YCL.US,D,20250513,000000,22.37,22.49,22.3,22.47,60005,0
+YCL.US,D,20250514,000000,22.88,23,22.64,22.68,96238,0
+YCL.US,D,20250515,000000,22.97,23.06,22.895,23.05,61397,0
+YCL.US,D,20250516,000000,22.9601,23.05,22.84,22.92,71180,0
+YCL.US,D,20250519,000000,23.142,23.26,23.1018,23.19,41515,0
+YCL.US,D,20250520,000000,23.265,23.37,23.21,23.37,47418,0
+YCL.US,D,20250521,000000,23.6419,23.7477,23.56,23.59,165427,0
+YCL.US,D,20250522,000000,23.58,23.58,23.32,23.48,95139,0
+YCL.US,D,20250523,000000,23.79,23.969,23.78,23.94,120173,0
+YCL.US,D,20250527,000000,23.45,23.5,23.26,23.36,101374,0
+YCL.US,D,20250528,000000,23.17,23.24,23.09,23.15,67610,0
+YCL.US,D,20250529,000000,23.3,23.43,23.24,23.38,116600,0
+YCL.US,D,20250530,000000,23.48,23.52,23.33,23.51,60682,0
+YCL.US,D,20250602,000000,23.775,23.9321,23.76,23.86,47233,0
+YCL.US,D,20250603,000000,23.6799,23.68,23.44,23.4699,46724,0
+YCL.US,D,20250604,000000,23.51,23.86,23.51,23.79,113723,0
+YCL.US,D,20250605,000000,23.7,23.7699,23.4054,23.47,57250,0
+YCL.US,D,20250606,000000,23.1159,23.18,23.03,23.17,82610,0
+YCL.US,D,20250609,000000,23.2,23.29,23.17,23.24,23992,0
+YCL.US,D,20250610,000000,23.25,23.25,23.07,23.084,28097,0
+YCL.US,D,20250611,000000,23.125,23.31,23.1,23.2,45893,0
+YCL.US,D,20250612,000000,23.4,23.59,23.3,23.51,61409,0
+YCL.US,D,20250613,000000,23.21,23.42,23.21,23.39,45139,0
+YCL.US,D,20250616,000000,23.4203,23.47,23.07,23.1,80118,0
+YCL.US,D,20250617,000000,23.12,23.12,22.93,22.94,91088,0
+YCL.US,D,20250618,000000,23.1032,23.21,22.97,22.97,45823,0
+YCL.US,D,20250620,000000,22.795,22.8,22.64,22.64,98452,0
+YCL.US,D,20250623,000000,22.28,22.7274,22.2627,22.63,89300,0
+YCL.US,D,20250624,000000,22.9869,23.15,22.95,23.03,68439,0
+YCL.US,D,20250625,000000,22.67,22.96,22.67,22.89,22694,0
+YCL.US,D,20250626,000000,23.2399,23.26,23.12,23.15,33565,0
+YCL.US,D,20250627,000000,23.05,23.12,23,23.08,34337,0
+YCL.US,D,20250630,000000,23.1584,23.26,23.1,23.23,20041,0
+YCL.US,D,20250701,000000,23.55,23.6,23.31,23.33,30759,0
+YCL.US,D,20250702,000000,23.28,23.398,23.2,23.36,14430,0
+YCL.US,D,20250703,000000,23.05,23.0773,22.887,22.9,21706,0
+YCL.US,D,20250707,000000,22.72,22.7628,22.55,22.59,46954,0
+YCL.US,D,20250708,000000,22.4,22.47,22.33,22.47,58008,0
+YCL.US,D,20250709,000000,22.475,22.56,22.44,22.5,26661,0
+YCL.US,D,20250710,000000,22.45,22.545,22.375,22.5,26411,0
+YCL.US,D,20250711,000000,22.31,22.3153,22.15,22.18,65612,0
+YCL.US,D,20250714,000000,22.1999,22.243,22.07,22.1,52689,0
+YCL.US,D,20250715,000000,21.915,21.95,21.71,21.77,89250,0
+YCL.US,D,20250716,000000,21.755,22.28,21.7301,22.02,49559,0
+YCL.US,D,20250717,000000,21.83,21.8592,21.7616,21.8,43070,0
+YCL.US,D,20250718,000000,21.8679,21.8917,21.716,21.78,33400,0
+YCL.US,D,20250721,000000,22.04,22.2359,22.0175,22.13,80460,0
+YCL.US,D,20250722,000000,22.34,22.48,22.3002,22.4151,41364,0
+YCL.US,D,20250723,000000,22.3832,22.5,22.34,22.38,39207,0
+YCL.US,D,20250724,000000,22.302,22.42,22.25,22.25,29139,0
+YCL.US,D,20250725,000000,22,22.07,22,22.03,8076,0
+YCL.US,D,20250728,000000,21.9299,21.9299,21.78,21.808,19211,0
+YCL.US,D,20250729,000000,21.74,21.82,21.71,21.76,18217,0
+YCL.US,D,20250730,000000,21.67,21.77,21.5,21.56,53332,0
+YCL.US,D,20250731,000000,21.211,21.29,21.13,21.13,48557,0
+YCL.US,D,20250801,000000,21.85,22.105,21.8101,22.097,177197,0
+YCL.US,D,20250804,000000,22.16,22.235,22.105,22.207,84805,0
+YCL.US,D,20250805,000000,22.03,22.12,21.975,22.02,22745,0
+YCL.US,D,20250806,000000,22.0762,22.22,22.01,22.12,25531,0
+YCL.US,D,20250807,000000,22.1332,22.19,22.01,22.19,31233,0
+YCL.US,D,20250808,000000,21.93,21.9979,21.8881,21.98,36804,0
+YCL.US,D,20250811,000000,21.925,21.9265,21.83,21.849,36253,0
+YCL.US,D,20250812,000000,21.75,22.0096,21.75,21.98,39825,0
+YCL.US,D,20250813,000000,22.0352,22.15,22,22.08,34070,0
+YCL.US,D,20250814,000000,22.12,22.13,21.9041,21.9471,29403,0
+YCL.US,D,20250815,000000,22.15,22.2412,22.1045,22.14,48283,0
+YCL.US,D,20250818,000000,21.94,21.9797,21.85,21.91,25755,0
+YCL.US,D,20250819,000000,21.9454,22.05,21.94,22.02,34432,0
+YCL.US,D,20250820,000000,22.08,22.2,22.03,22.06,12909,0
+YCL.US,D,20250821,000000,21.9429,22,21.7291,21.73,61188,0
+YCL.US,D,20250822,000000,21.72,22.2872,21.65,22.19,71648,0
+YCL.US,D,20250825,000000,22.01,22.05,21.87,21.88,71998,0
+YCL.US,D,20250826,000000,21.95,22.1,21.93,21.98,46744,0
+YCL.US,D,20250827,000000,21.82,22.04,21.81,21.96,29336,0
+YCL.US,D,20250828,000000,22.06,22.23,22.06,22.157,45434,0
+YCL.US,D,20250829,000000,22.0641,22.19,22.0474,22.17,32888,0
+YCL.US,D,20250902,000000,21.658,21.8499,21.658,21.745,46238,0
+YCL.US,D,20250903,000000,21.6286,21.851228,21.512,21.7978,29428,0
+YCL.US,D,20250904,000000,21.687,21.6999,21.6,21.66,38594,0
+YCL.US,D,20250905,000000,22,22.149,21.96,21.9752,42001,0
+YCL.US,D,20250908,000000,21.9101,21.99,21.84,21.933,38061,0
+YCL.US,D,20250909,000000,22.144975,22.19,21.91,21.99,31091,0
+YCL.US,D,20250910,000000,21.952,22,21.93,21.943,28608,0
+YCL.US,D,20250911,000000,21.92,22.08,21.9,22.02,25897,0
+YCL.US,D,20250912,000000,21.8476,21.92,21.8,21.92,21946,0
+YCL.US,D,20250915,000000,21.9573,22.02,21.9108,21.9501,28642,0
+YCL.US,D,20250916,000000,22.0959,22.2606,22.07,22.23,21936,0
+YCL.US,D,20250917,000000,22.27,22.49,22.08,22.093,55543,0
+YCL.US,D,20250918,000000,21.75,21.79,21.675,21.74,57845,0
+YCL.US,D,20250919,000000,21.7474,21.795,21.7474,21.79,14234,0
+YCL.US,D,20250922,000000,21.81,21.87,21.742,21.87,47976,0
+YCL.US,D,20250923,000000,21.825,21.8897,21.75,21.83,23249,0
+YCL.US,D,20250924,000000,21.5349,21.563,21.45,21.47,39649,0
+YCL.US,D,20250925,000000,21.37,21.375,21.19,21.267,78181,0
+YCL.US,D,20250926,000000,21.26,21.31,21.22,21.29,46243,0
+YCL.US,D,20250929,000000,21.557,21.575,21.5201,21.533,17001,0
+YCL.US,D,20250930,000000,21.7,21.8,21.69,21.755,25275,0
+YCL.US,D,20251001,000000,22.088,22.09,21.9,21.96,31000,0
+YCL.US,D,20251002,000000,21.92,21.94,21.845,21.93,28853,0
+YCL.US,D,20251003,000000,21.91,21.93,21.82,21.823,24182,0
+YCL.US,D,20251006,000000,21.12,21.15,21.01,21.01,89459,0
+YCL.US,D,20251007,000000,20.866,20.866,20.56,20.56,91554,0
+YCL.US,D,20251008,000000,20.4,20.45,20.26,20.31,133980,0
+YCL.US,D,20251009,000000,20.358,20.3597,20.2,20.26,36300,0
+YCL.US,D,20251010,000000,20.36,20.669,20.35,20.65,82781,0
+YCL.US,D,20251013,000000,20.48,20.492496,20.37,20.44,44821,0
+YCL.US,D,20251014,000000,20.56,20.6475,20.47,20.5664,24799,0
+YCL.US,D,20251015,000000,20.59,20.78,20.59,20.7103,21726,0
+YCL.US,D,20251016,000000,20.75,20.98,20.735,20.97,32584,0
+YCL.US,D,20251017,000000,20.97,20.99,20.89,20.89,50232,0
+YCL.US,D,20251020,000000,20.82,20.95,20.82,20.87,23324,0
+YCL.US,D,20251021,000000,20.5579,20.6391,20.5,20.5,29921,0
+YCL.US,D,20251022,000000,20.522,20.58,20.5,20.5,27289,0
+YCL.US,D,20251023,000000,20.37,20.39,20.28,20.39,47815,0
+YCL.US,D,20251024,000000,20.28,20.3089,20.25,20.25,30823,0
+YCL.US,D,20251027,000000,20.215,20.28,20.16,20.28,39712,0
+YCL.US,D,20251028,000000,20.3801,20.5,20.38,20.4815,15218,0
+YCL.US,D,20251029,000000,20.48,20.49,20.21,20.21,43427,0
+YCL.US,D,20251030,000000,19.88,19.94,19.82,19.94,104635,0
+YCL.US,D,20251031,000000,19.885,19.93,19.86,19.86,28937,0
+YCL.US,D,20251103,000000,19.87,19.93,19.86,19.87,33423,0
+YCL.US,D,20251104,000000,20.06,20.1,20.01,20.04,37707,0
+YCL.US,D,20251105,000000,19.9358,19.9358,19.85,19.86,16932,0
+YCL.US,D,20251106,000000,19.99,20.18,19.99,20.14,18367,0
+YCL.US,D,20251107,000000,20.12,20.18,20.04,20.07,16478,0
+YCL.US,D,20251110,000000,19.9197,19.94,19.86,19.9032,24334,0
+YCL.US,D,20251111,000000,19.97,19.98,19.86,19.89,12169,0
+YCL.US,D,20251112,000000,19.66,19.77,19.61,19.77,45839,0
+YCL.US,D,20251113,000000,19.7315,19.86,19.7315,19.75,27611,0
+YCL.US,D,20251114,000000,19.8721,19.8721,19.705,19.72,21471,0
+YCL.US,D,20251117,000000,19.6643,19.68,19.56,19.562,47207,0
+YCL.US,D,20251118,000000,19.54,19.6,19.44,19.5,26654,0
+YCL.US,D,20251119,000000,19.3,19.32,19.11,19.11,100921,0
+YCL.US,D,20251120,000000,19,19.1,18.95,18.96,74768,0
+YCL.US,D,20251121,000000,19.165,19.319,19.14,19.24,34535,0
+YCL.US,D,20251124,000000,19.12,19.2203,19.092,19.2203,15995,0
+YCL.US,D,20251125,000000,19.32,19.42,19.29,19.32,34633,0
+YCL.US,D,20251126,000000,19.1817,19.26,19.17,19.2461,23992,0
+YCL.US,D,20251128,000000,19.3082,19.33,19.25,19.27,19962,0
+YCL.US,D,20251201,000000,19.63,19.638,19.49,19.54,89842,0
+YCL.US,D,20251202,000000,19.3603,19.45,19.35,19.45,47751,0
+YCL.US,D,20251203,000000,19.5317,19.604,19.47,19.55,50957,0
+YCL.US,D,20251204,000000,19.69,19.71,19.58,19.5897,37690,0
+YCL.US,D,20251205,000000,19.55,19.59,19.49,19.5347,43458,0
+YCL.US,D,20251208,000000,19.46,19.52,19.36,19.363,30065,0
+YCL.US,D,20251209,000000,19.2005,19.28,19.11,19.15,49536,0
+YCL.US,D,20251210,000000,19.22,19.4,19.2,19.4,38986,0
+YCL.US,D,20251211,000000,19.578,19.6,19.425,19.44,38449,0
+YCL.US,D,20251212,000000,19.332,19.43,19.33,19.34,26701,0
+YCL.US,D,20251215,000000,19.62,19.63,19.49,19.56,71677,0
+YCL.US,D,20251216,000000,19.65,19.72,19.62,19.67,118892,0
+YCL.US,D,20251217,000000,19.4584,19.5,19.36,19.37,95089,0
+YCL.US,D,20251218,000000,19.5,19.5,19.3814,19.4,46354,0
+YCL.US,D,20251219,000000,19.03,19.05,18.9,18.92,136751,0
+YCL.US,D,20251222,000000,19.0101,19.11,19.0101,19.09,42789,0
+YCL.US,D,20251223,000000,19.1599,19.25,19.121,19.23,57768,0
+YCL.US,D,20251224,000000,19.2742,19.38,19.27,19.34,40338,0
+YCL.US,D,20251226,000000,19.28,19.4,19.09,19.25,43587,0
+YCL.US,D,20251229,000000,19.21,19.26,19.18,19.2,45724,0
+YCL.US,D,20251230,000000,19.17,19.19,19.1,19.1,24088,0
+YCL.US,D,20251231,000000,19.022,19.13,19.01,19.06,97101,0
+YCL.US,D,20260102,000000,19.03,19.13,19.03,19.03,16284,0
+YCL.US,D,20260105,000000,19.085,19.2248,19.05,19.15,67361,0
+YCL.US,D,20260106,000000,19.1092,19.18,19.04,19.06,36809,0
+YCL.US,D,20260107,000000,19.1002,19.11,19.06,19.06,9622,0
+YCL.US,D,20260108,000000,19,19.03,18.95,18.98,27233,0
+YCL.US,D,20260109,000000,18.7742,18.8099,18.69,18.76,93606,0
+YCL.US,D,20260112,000000,18.732,18.78,18.7,18.7026,24112,0
+YCL.US,D,20260113,000000,18.55,18.5599,18.47,18.495,115459,0
+YCL.US,D,20260114,000000,18.685,18.72,18.5792,18.5792,49380,0
+YCL.US,D,20260115,000000,18.539942,18.63,18.52,18.57,72192,0
+YCL.US,D,20260116,000000,18.7,18.75,18.66,18.7045,35499,0
+YCL.US,D,20260120,000000,18.735,18.76,18.63,18.66,41869,0
+YCL.US,D,20260121,000000,18.74,18.74,18.56,18.6,54012,0
+YCL.US,D,20260122,000000,18.555,18.6355,18.55,18.6094,23010,0
+YCL.US,D,20260123,000000,18.63,19.2699,18.63,19.2302,155448,0
+YCL.US,D,20260126,000000,19.69,19.79,19.62,19.69,306461,0
+YCL.US,D,20260127,000000,19.9,20.18,19.8653,20.13,179640,0
+YCL.US,D,20260128,000000,20.0299,20.0408,19.67,19.8545,174503,0
+YCL.US,D,20260129,000000,19.85,19.991,19.7825,19.9178,77441,0
+YCL.US,D,20260130,000000,19.55,19.61,19.47,19.48,154696,0
+YCL.US,D,20260202,000000,19.31,19.3499,19.19,19.24,67786,0
+YCL.US,D,20260203,000000,19.142,19.25,19.14,19.2,53777,0
+YCL.US,D,20260204,000000,19.0065,19.05,18.88,18.9,70847,0
+YCL.US,D,20260205,000000,18.92,18.9761,18.87,18.87,59088,0
+YCL.US,D,20260206,000000,18.9309,18.9309,18.84,18.84,33861,0
+YCL.US,D,20260209,000000,19.24,19.26,19.1,19.18,69105,0
+YCL.US,D,20260210,000000,19.54,19.6,19.48,19.57,125579,0
+YCL.US,D,20260211,000000,19.69,19.9799,19.69,19.86,82077,0
+YCL.US,D,20260212,000000,19.85,20.03,19.85,19.93,62371,0
+YCL.US,D,20260213,000000,19.9151,19.951,19.8179,19.91,50243,0
+YCL.US,D,20260217,000000,19.74,19.8,19.6406,19.7996,42016,0
+YCL.US,D,20260218,000000,19.51,19.52,19.37,19.37,47502,0
diff --git a/daily/us/nyse etfs/2/yjun.us.txt b/daily/us/nyse etfs/2/yjun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc39fe7f1d79f3128a9a9f8f8f3695f7a6192d4b
--- /dev/null
+++ b/daily/us/nyse etfs/2/yjun.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YJUN.US,D,20210622,000000,20.15,20.19,20.138,20.138,5050,0
+YJUN.US,D,20210623,000000,20.15,20.153,20.0314,20.0679,20700,0
+YJUN.US,D,20210624,000000,20.18,20.28,20.17,20.185,50882,0
+YJUN.US,D,20210625,000000,20.27,20.31,20.157,20.28,13512,0
+YJUN.US,D,20210628,000000,20.2,20.2,20.1249,20.1249,7578,0
+YJUN.US,D,20210629,000000,20.17,20.17,20.12,20.1235,3466,0
+YJUN.US,D,20210630,000000,20.0021,20.0623,20.0021,20.0623,3315,0
+YJUN.US,D,20210701,000000,20.06,20.06,20.05,20.051,2281,0
+YJUN.US,D,20210702,000000,20.065,20.15,20.065,20.1004,17047,0
+YJUN.US,D,20210706,000000,20.03,20.08,20.0225,20.08,6456,0
+YJUN.US,D,20210707,000000,20.12,20.14,20.1022,20.1022,1470,0
+YJUN.US,D,20210708,000000,18.68,20,18.68,19.9308,6705,0
+YJUN.US,D,20210709,000000,20.178,20.178,20.13,20.16,1555,0
+YJUN.US,D,20210712,000000,20.179,20.24,20.14,20.1881,17524,0
+YJUN.US,D,20210713,000000,20.22,20.22,20.135,20.135,5670,0
+YJUN.US,D,20210714,000000,20.1315,20.1599,20.1315,20.1599,600,0
+YJUN.US,D,20210715,000000,20.13,20.13,20.03,20.07,36065,0
+YJUN.US,D,20210716,000000,19.99,20.1,19.99,20.0001,436797,0
+YJUN.US,D,20210719,000000,19.7599,19.76,19.6981,19.6998,8849,0
+YJUN.US,D,20210720,000000,19.77,19.88,19.77,19.834,4655,0
+YJUN.US,D,20210721,000000,20,20.05,19.9589,19.9949,3017,0
+YJUN.US,D,20210722,000000,20.05,20.07,20.0043,20.07,12103,0
+YJUN.US,D,20210723,000000,20.1286,20.15,20.125,20.15,2578,0
+YJUN.US,D,20210726,000000,20.16,20.16,20.16,20.16,400,0
+YJUN.US,D,20210727,000000,20.05,20.12,20.01,20.12,79232,0
+YJUN.US,D,20210728,000000,20.1017,20.17,20.05,20.17,9985,0
+YJUN.US,D,20210729,000000,20.15,20.24,20.15,20.19,2037,0
+YJUN.US,D,20210730,000000,20.1677,20.1891,20.121,20.121,14228,0
+YJUN.US,D,20210802,000000,20.27,20.27,20.1787,20.1787,3783,0
+YJUN.US,D,20210803,000000,20.25,20.2669,20.24,20.24,2197,0
+YJUN.US,D,20210804,000000,20.3099,20.3099,20.2235,20.2235,1230,0
+YJUN.US,D,20210805,000000,20.32,20.35,20.291,20.34,65431,0
+YJUN.US,D,20210806,000000,20.35,20.35,20.26,20.3,19600,0
+YJUN.US,D,20210809,000000,20.26,20.2999,20.2501,20.2501,3761,0
+YJUN.US,D,20210810,000000,20.29,20.305,20.27,20.2701,2170,0
+YJUN.US,D,20210811,000000,20.3325,20.43,20.3325,20.42,59648,0
+YJUN.US,D,20210812,000000,20.35,20.41,20.33,20.3501,13083,0
+YJUN.US,D,20210813,000000,20.41,20.47,20.41,20.425,2327,0
+YJUN.US,D,20210816,000000,20.35,20.37,20.35,20.365,647,0
+YJUN.US,D,20210817,000000,20.2825,20.32,20.24,20.2579,6919,0
+YJUN.US,D,20210818,000000,20.299,20.35,20.25,20.25,36044,0
+YJUN.US,D,20210819,000000,20.1389,20.17,20.095,20.095,3786,0
+YJUN.US,D,20210820,000000,20.09,20.18,20.0841,20.14,5867,0
+YJUN.US,D,20210823,000000,20.25,20.3299,20.2158,20.2636,3757,0
+YJUN.US,D,20210824,000000,20.36,20.36,20.273,20.2965,19945,0
+YJUN.US,D,20210825,000000,20.32,20.35,20.21,20.2949,17309,0
+YJUN.US,D,20210826,000000,20.28,20.2899,20.224,20.2351,3314,0
+YJUN.US,D,20210827,000000,20.2999,20.33,20.27,20.3252,904,0
+YJUN.US,D,20210830,000000,20.37,20.4,20.3205,20.3205,5568,0
+YJUN.US,D,20210831,000000,20.3207,20.3207,20.3189,20.3189,685,0
+YJUN.US,D,20210901,000000,20.46,20.465,20.4225,20.4225,1090,0
+YJUN.US,D,20210902,000000,20.51,20.52,20.41,20.465,6671,0
+YJUN.US,D,20210903,000000,20.52,20.57,20.48,20.5399,14791,0
+YJUN.US,D,20210907,000000,20.59,20.6,20.4818,20.575,24952,0
+YJUN.US,D,20210908,000000,20.475,20.475,20.3901,20.4449,5267,0
+YJUN.US,D,20210909,000000,20.48,20.5,20.425,20.425,2432,0
+YJUN.US,D,20210910,000000,20.4,20.4,20.4,20.4,45,0
+YJUN.US,D,20210913,000000,20.57,20.57,20.4651,20.4651,1918,0
+YJUN.US,D,20210914,000000,20.45,20.4618,20.45,20.4618,171,0
+YJUN.US,D,20210915,000000,20.4399,20.4552,20.4399,20.4552,200,0
+YJUN.US,D,20210916,000000,20.42,20.4889,20.42,20.4553,15727,0
+YJUN.US,D,20210917,000000,20.35,20.35,20.21,20.3048,9884,0
+YJUN.US,D,20210920,000000,20.22,20.22,19.97,20.0366,5300,0
+YJUN.US,D,20210921,000000,20.205,20.22,20.1829,20.1829,1610,0
+YJUN.US,D,20210922,000000,20.34,20.34,20.2525,20.2525,27496,0
+YJUN.US,D,20210923,000000,20.41,20.43,20.3101,20.3798,4993,0
+YJUN.US,D,20210924,000000,20.27,20.3124,20.27,20.2839,1608,0
+YJUN.US,D,20210927,000000,20.245,20.31,20.21,20.265,75280,0
+YJUN.US,D,20210928,000000,19.9753,20.0299,19.96,19.9843,1244,0
+YJUN.US,D,20210929,000000,19.95,19.9799,19.911,19.9799,1097,0
+YJUN.US,D,20210930,000000,20.02,20.03,19.91,19.9171,5654,0
+YJUN.US,D,20211001,000000,19.965,19.965,19.9519,19.9601,2440,0
+YJUN.US,D,20211004,000000,19.86,19.86,19.8248,19.8248,163,0
+YJUN.US,D,20211005,000000,19.8817,19.9231,19.8817,19.9231,366,0
+YJUN.US,D,20211006,000000,19.8,19.87,19.69,19.8278,2726,0
+YJUN.US,D,20211007,000000,19.9357,19.9357,19.9357,19.9357,2,0
+YJUN.US,D,20211008,000000,19.91,20,19.871,19.9295,15338,0
+YJUN.US,D,20211011,000000,20.04,20.04,19.9048,19.9048,401,0
+YJUN.US,D,20211012,000000,19.925,19.925,19.91,19.9163,351,0
+YJUN.US,D,20211013,000000,19.9805,20.0349,19.9625,20.0349,8516,0
+YJUN.US,D,20211014,000000,20.145,20.2099,20.12,20.1627,1644,0
+YJUN.US,D,20211015,000000,20.2375,20.2549,20.2375,20.2549,310,0
+YJUN.US,D,20211018,000000,20.1101,20.2049,20.1101,20.2049,1821,0
+YJUN.US,D,20211019,000000,20.3499,20.3499,20.2848,20.2848,570,0
+YJUN.US,D,20211020,000000,20.325,20.328,20.31,20.328,332,0
+YJUN.US,D,20211021,000000,20.2649,20.2649,20.2649,20.2649,1,0
+YJUN.US,D,20211022,000000,20.31,20.3268,20.31,20.3268,215,0
+YJUN.US,D,20211025,000000,20.27,20.34,20.27,20.3149,6427,0
+YJUN.US,D,20211026,000000,20.31,20.37,20.31,20.3499,130304,0
+YJUN.US,D,20211027,000000,20.305,20.36,20.2701,20.298,8716,0
+YJUN.US,D,20211028,000000,20.3925,20.3925,20.374,20.3912,1123,0
+YJUN.US,D,20211029,000000,20.3245,20.3245,20.3245,20.3245,1,0
+YJUN.US,D,20211101,000000,20.3993,20.4535,20.39,20.4535,4020,0
+YJUN.US,D,20211102,000000,20.44,20.4699,20.435,20.4399,1303,0
+YJUN.US,D,20211103,000000,20.435,20.55,20.42,20.5449,3350,0
+YJUN.US,D,20211104,000000,20.47,20.55,20.4601,20.533,1701,0
+YJUN.US,D,20211105,000000,20.59,20.59,20.5001,20.5553,1251,0
+YJUN.US,D,20211108,000000,20.6199,20.6199,20.5549,20.5549,862,0
+YJUN.US,D,20211109,000000,20.59,20.59,20.5292,20.5292,170,0
+YJUN.US,D,20211110,000000,20.5399,20.5399,20.3753,20.3753,1660,0
+YJUN.US,D,20211111,000000,20.4599,20.47,20.4203,20.4203,1218,0
+YJUN.US,D,20211112,000000,20.5,20.5,20.46,20.495,6803,0
+YJUN.US,D,20211115,000000,20.5,20.5,20.4399,20.4399,2545,0
+YJUN.US,D,20211116,000000,20.48,20.48,20.428,20.428,1097,0
+YJUN.US,D,20211117,000000,20.34,20.42,20.34,20.397,1487,0
+YJUN.US,D,20211118,000000,20.3501,20.43,20.3501,20.4049,2710,0
+YJUN.US,D,20211119,000000,20.3799,20.3799,20.295,20.2952,1048,0
+YJUN.US,D,20211122,000000,20.3199,20.3399,20.21,20.21,7571,0
+YJUN.US,D,20211123,000000,20.11,20.1958,20.11,20.1958,1540,0
+YJUN.US,D,20211124,000000,20.0699,20.1056,20.04,20.1056,1070,0
+YJUN.US,D,20211126,000000,19.94,19.94,19.66,19.7174,7948,0
+YJUN.US,D,20211129,000000,19.8323,19.834,19.8323,19.834,500,0
+YJUN.US,D,20211130,000000,19.8,19.8,19.67,19.6831,883,0
+YJUN.US,D,20211201,000000,19.85,19.85,19.631,19.6387,251,0
+YJUN.US,D,20211202,000000,19.7316,19.7316,19.7316,19.7316,34,0
+YJUN.US,D,20211203,000000,19.6201,19.6768,19.5901,19.6768,1445,0
+YJUN.US,D,20211206,000000,19.8237,19.8237,19.8237,19.8237,34,0
+YJUN.US,D,20211207,000000,20.041,20.0903,20.04,20.0903,200379,0
+YJUN.US,D,20211208,000000,20.09,20.15,20.04,20.1339,46566,0
+YJUN.US,D,20211209,000000,19.9701,20.025,19.945,19.995,125583,0
+YJUN.US,D,20211210,000000,20.005,20.0451,19.9801,20.0451,752,0
+YJUN.US,D,20211213,000000,19.8701,19.8701,19.8599,19.8599,423,0
+YJUN.US,D,20211214,000000,19.82,19.82,19.72,19.7815,9387,0
+YJUN.US,D,20211215,000000,19.62,19.92,19.62,19.92,36216,0
+YJUN.US,D,20211216,000000,19.972,20.01,19.9601,19.9619,6875,0
+YJUN.US,D,20211217,000000,19.85,19.8893,19.8338,19.8338,3980,0
+YJUN.US,D,20211220,000000,19.6802,19.7487,19.6802,19.7487,150616,0
+YJUN.US,D,20211221,000000,19.7701,19.8983,19.7701,19.8983,5990,0
+YJUN.US,D,20211222,000000,19.935,20.02,19.935,20.0167,3455,0
+YJUN.US,D,20211223,000000,20.074,20.074,20.05,20.05,8478,0
+YJUN.US,D,20211227,000000,20.14,20.21,20.14,20.1802,2405,0
+YJUN.US,D,20211228,000000,20.2001,20.2001,20.2001,20.2001,65,0
+YJUN.US,D,20211229,000000,20.175,20.21,20.1303,20.204,1201,0
+YJUN.US,D,20211230,000000,20.2,20.22,20.09,20.112,10525,0
+YJUN.US,D,20211231,000000,20.14,20.21,20.13,20.1379,10957,0
+YJUN.US,D,20220103,000000,20.2,20.2235,20.16,20.2003,4891,0
+YJUN.US,D,20220104,000000,20.34,20.34,20.27,20.2861,2103,0
+YJUN.US,D,20220105,000000,20.1828,20.1828,20.1828,20.1828,22,0
+YJUN.US,D,20220106,000000,20.12,20.14,20.0601,20.13,2630,0
+YJUN.US,D,20220107,000000,20.1,20.15,20.1,20.139,400,0
+YJUN.US,D,20220110,000000,20.03,20.04,19.9101,20.0153,8350,0
+YJUN.US,D,20220111,000000,20.06,20.151,20.06,20.151,100,0
+YJUN.US,D,20220112,000000,20.38,20.38,20.23,20.2832,2482,0
+YJUN.US,D,20220113,000000,20.27,20.27,20.131,20.131,710,0
+YJUN.US,D,20220114,000000,20.13,20.1602,20.08,20.1402,31550,0
+YJUN.US,D,20220118,000000,20.05,20.05,19.93,19.9694,791,0
+YJUN.US,D,20220119,000000,20.08,20.08,19.955,19.9741,5538,0
+YJUN.US,D,20220120,000000,20.05,20.05,19.908,19.908,14642,0
+YJUN.US,D,20220121,000000,19.82,19.86,19.7611,19.7611,10186,0
+YJUN.US,D,20220124,000000,19.56,19.64,19.33,19.5975,1968,0
+YJUN.US,D,20220125,000000,19.45,19.5423,19.45,19.5423,569,0
+YJUN.US,D,20220126,000000,19.6,19.62,19.5052,19.5052,19200,0
+YJUN.US,D,20220127,000000,19.515,19.515,19.4574,19.4574,100,0
+YJUN.US,D,20220128,000000,19.355,19.4754,19.355,19.4754,1572,0
+YJUN.US,D,20220131,000000,19.44,19.6653,19.44,19.6653,1193,0
+YJUN.US,D,20220201,000000,19.7702,19.7702,19.7702,19.7702,22,0
+YJUN.US,D,20220202,000000,19.86,19.86,19.86,19.86,22,0
+YJUN.US,D,20220203,000000,19.6791,19.6791,19.6791,19.6791,22,0
+YJUN.US,D,20220204,000000,19.64,19.7,19.63,19.69,2500,0
+YJUN.US,D,20220207,000000,19.71,19.7217,19.71,19.7183,836,0
+YJUN.US,D,20220208,000000,19.67,19.7766,19.67,19.7766,2224,0
+YJUN.US,D,20220209,000000,19.94,19.9561,19.89,19.9561,3021,0
+YJUN.US,D,20220210,000000,19.96,19.97,19.7951,19.8,1979,0
+YJUN.US,D,20220211,000000,19.77,19.77,19.59,19.6176,2900,0
+YJUN.US,D,20220214,000000,19.5461,19.5461,19.5461,19.5461,77,0
+YJUN.US,D,20220215,000000,19.7001,19.7599,19.7001,19.7427,1261,0
+YJUN.US,D,20220216,000000,19.691,19.81,19.691,19.804,782,0
+YJUN.US,D,20220217,000000,19.6951,19.74,19.65,19.6899,43377,0
+YJUN.US,D,20220218,000000,19.57,19.62,19.55,19.585,1100,0
+YJUN.US,D,20220222,000000,19.42,19.4599,19.42,19.4599,743,0
+YJUN.US,D,20220223,000000,19.3373,19.3373,19.3373,19.3373,22,0
+YJUN.US,D,20220224,000000,19.04,19.213,19.04,19.213,1269,0
+YJUN.US,D,20220225,000000,19.39,19.4649,19.37,19.4649,11642,0
+YJUN.US,D,20220228,000000,19.3,19.32,19.2747,19.2747,8759,0
+YJUN.US,D,20220301,000000,18.995,19.01,18.96,18.9956,661,0
+YJUN.US,D,20220302,000000,19.07,19.14,19.07,19.14,255,0
+YJUN.US,D,20220303,000000,18.96,18.96,18.9405,18.948,1386,0
+YJUN.US,D,20220304,000000,18.67,18.67,18.5,18.5913,195042,0
+YJUN.US,D,20220307,000000,18.19,18.216,18.19,18.216,265,0
+YJUN.US,D,20220308,000000,18.205,18.52,18.205,18.3243,1100,0
+YJUN.US,D,20220309,000000,18.76,18.85,18.76,18.7844,2224,0
+YJUN.US,D,20220310,000000,18.64,18.7,18.64,18.6677,439,0
+YJUN.US,D,20220311,000000,18.71,18.74,18.5588,18.5588,3620,0
+YJUN.US,D,20220314,000000,18.7043,18.7043,18.6488,18.6488,171,0
+YJUN.US,D,20220315,000000,18.7,18.809,18.67,18.7739,4776,0
+YJUN.US,D,20220316,000000,19.11,19.1427,18.93,19.1427,6135,0
+YJUN.US,D,20220317,000000,19.2,19.27,19.2,19.27,4303,0
+YJUN.US,D,20220318,000000,19.319,19.39,19.28,19.3573,4864,0
+YJUN.US,D,20220321,000000,19.33,19.4,19.3003,19.3003,6469,0
+YJUN.US,D,20220322,000000,19.395,19.46,19.39,19.46,2363,0
+YJUN.US,D,20220323,000000,19.3402,19.37,19.2899,19.2899,2442,0
+YJUN.US,D,20220324,000000,19.3337,19.3616,19.3337,19.3616,464,0
+YJUN.US,D,20220325,000000,19.399,19.41,19.36,19.3601,622,0
+YJUN.US,D,20220328,000000,19.36,19.36,19.3002,19.3578,4172,0
+YJUN.US,D,20220329,000000,19.54,19.5449,19.5002,19.5449,2825,0
+YJUN.US,D,20220330,000000,19.5063,19.5063,19.5022,19.5022,257,0
+YJUN.US,D,20220331,000000,19.4432,19.48,19.3747,19.3747,4442,0
+YJUN.US,D,20220401,000000,19.439,19.439,19.439,19.439,12,0
+YJUN.US,D,20220404,000000,19.42,19.54,19.42,19.5,2652,0
+YJUN.US,D,20220405,000000,19.42,19.44,19.39,19.39,734,0
+YJUN.US,D,20220406,000000,19.2335,19.32,19.23,19.32,5098,0
+YJUN.US,D,20220407,000000,19.2775,19.2991,19.24,19.2961,2810,0
+YJUN.US,D,20220408,000000,19.261,19.2976,19.261,19.2976,182,0
+YJUN.US,D,20220411,000000,19.3,19.3,19.2153,19.2153,1020,0
+YJUN.US,D,20220412,000000,19.19,19.19,19.11,19.146,3118,0
+YJUN.US,D,20220413,000000,19.2216,19.2709,19.22,19.2709,230,0
+YJUN.US,D,20220414,000000,19.37,19.38,19.2625,19.2625,3053,0
+YJUN.US,D,20220418,000000,19.2062,19.2089,19.2062,19.2089,1171,0
+YJUN.US,D,20220419,000000,19.27,19.29,19.24,19.275,1802,0
+YJUN.US,D,20220420,000000,19.37,19.38,19.37,19.37,407,0
+YJUN.US,D,20220421,000000,19.54,19.54,19.2315,19.2315,2883,0
+YJUN.US,D,20220422,000000,19.06,19.06,19.06,19.06,12,0
+YJUN.US,D,20220425,000000,18.94,19.0343,18.9,19.0343,231,0
+YJUN.US,D,20220426,000000,18.81,18.81,18.7011,18.7011,401,0
+YJUN.US,D,20220427,000000,18.78,18.89,18.75,18.7756,33194,0
+YJUN.US,D,20220428,000000,18.79,18.9531,18.79,18.9531,209,0
+YJUN.US,D,20220429,000000,18.97,18.97,18.8202,18.8202,174,0
+YJUN.US,D,20220502,000000,18.695,18.7462,18.695,18.7462,100,0
+YJUN.US,D,20220503,000000,18.86,18.91,18.84,18.8743,10445,0
+YJUN.US,D,20220504,000000,18.83,19.092,18.79,19.092,10611,0
+YJUN.US,D,20220505,000000,18.85,18.85,18.6488,18.6488,500,0
+YJUN.US,D,20220506,000000,18.49,18.49,18.48,18.48,3131,0
+YJUN.US,D,20220509,000000,18.15,18.15,18.0885,18.0885,1217,0
+YJUN.US,D,20220510,000000,18.1659,18.21,18.15,18.203,23623,0
+YJUN.US,D,20220511,000000,18.42,18.42,18.1116,18.1116,3138,0
+YJUN.US,D,20220512,000000,18.2,18.24,18.02,18.0666,3584,0
+YJUN.US,D,20220513,000000,18.51,18.51,18.4962,18.4962,1747,0
+YJUN.US,D,20220516,000000,18.52,18.565,18.52,18.5399,472,0
+YJUN.US,D,20220517,000000,18.8,18.8207,18.8,18.8207,1956,0
+YJUN.US,D,20220518,000000,18.4386,18.4386,18.4386,18.4386,58,0
+YJUN.US,D,20220519,000000,18.58,18.61,18.58,18.6002,6122,0
+YJUN.US,D,20220520,000000,18.715,18.715,18.715,18.715,22,0
+YJUN.US,D,20220523,000000,18.9594,18.9594,18.9594,18.9594,91,0
+YJUN.US,D,20220524,000000,18.95,18.95,18.91,18.9447,1200,0
+YJUN.US,D,20220525,000000,18.98,18.98,18.9434,18.9434,5090,0
+YJUN.US,D,20220526,000000,19.02,19.1084,19.02,19.1084,34344,0
+YJUN.US,D,20220527,000000,19.24,19.303,19.24,19.303,1371,0
+YJUN.US,D,20220531,000000,19.2219,19.2999,19.22,19.2527,6705,0
+YJUN.US,D,20220601,000000,19.161,19.195,19.061,19.1226,15899,0
+YJUN.US,D,20220602,000000,19.21,19.3879,19.21,19.3879,10238,0
+YJUN.US,D,20220603,000000,19.16,19.2085,19.15,19.2085,17350,0
+YJUN.US,D,20220606,000000,19.3,19.3,19.295,19.295,200,0
+YJUN.US,D,20220607,000000,19.24,19.3182,19.24,19.3182,795,0
+YJUN.US,D,20220608,000000,19.174,19.23,19.1053,19.1053,9113,0
+YJUN.US,D,20220609,000000,19.01,19.01,18.67,18.67,2833,0
+YJUN.US,D,20220610,000000,18.43,18.43,18.23,18.301,4164,0
+YJUN.US,D,20220613,000000,17.97,17.97,17.71,17.7599,4975,0
+YJUN.US,D,20220614,000000,17.7,17.72,17.4894,17.5758,2587,0
+YJUN.US,D,20220615,000000,17.81,17.852,17.6,17.852,3024,0
+YJUN.US,D,20220616,000000,17.5001,17.6162,17.5001,17.5231,1625,0
+YJUN.US,D,20220617,000000,17.57,17.73,17.39,17.4752,250300,0
+YJUN.US,D,20220621,000000,17.62,17.69,17.52,17.52,584264,0
+YJUN.US,D,20220622,000000,17.36,17.62,17.36,17.44,37232,0
+YJUN.US,D,20220623,000000,17.49,17.5,17.3484,17.49,49150,0
+YJUN.US,D,20220624,000000,17.69,17.8,17.67,17.7921,51140,0
+YJUN.US,D,20220627,000000,17.73,17.87,17.73,17.7753,73809,0
+YJUN.US,D,20220628,000000,17.93,17.93,17.695,17.72,24869,0
+YJUN.US,D,20220629,000000,17.685,17.72,17.665,17.6796,16082,0
+YJUN.US,D,20220630,000000,17.46,17.58,17.39,17.5566,4105,0
+YJUN.US,D,20220701,000000,17.49,17.629,17.43,17.598,5718,0
+YJUN.US,D,20220705,000000,17.2106,17.3492,17.1982,17.3313,4324,0
+YJUN.US,D,20220706,000000,17.42,17.42,17.315,17.3483,16758,0
+YJUN.US,D,20220707,000000,17.5256,17.57,17.48,17.5425,12076,0
+YJUN.US,D,20220708,000000,17.49,17.629,17.49,17.5588,6754,0
+YJUN.US,D,20220711,000000,17.35,17.46,17.35,17.3797,25855,0
+YJUN.US,D,20220712,000000,17.379,17.415,17.345,17.355,4422,0
+YJUN.US,D,20220713,000000,17.22,17.4,17.22,17.3443,15494,0
+YJUN.US,D,20220714,000000,16.9941,17.18,16.9941,17.18,22546,0
+YJUN.US,D,20220715,000000,17.3,17.35,17.3,17.337,17351,0
+YJUN.US,D,20220718,000000,17.54,17.55,17.44,17.44,18506,0
+YJUN.US,D,20220719,000000,17.77,17.77,17.745,17.7634,5262,0
+YJUN.US,D,20220720,000000,17.705,17.71,17.69,17.7,10154,0
+YJUN.US,D,20220721,000000,17.7,17.82,17.651,17.8119,20775,0
+YJUN.US,D,20220722,000000,17.847,17.8696,17.76,17.82,53124,0
+YJUN.US,D,20220725,000000,17.84,17.9,17.83,17.8702,14027,0
+YJUN.US,D,20220726,000000,17.83,17.83,17.695,17.7175,8274,0
+YJUN.US,D,20220727,000000,17.78,18.06,17.78,18.05,30496,0
+YJUN.US,D,20220728,000000,17.98,18.15,17.95,18.1077,22697,0
+YJUN.US,D,20220729,000000,18.11,18.27,18.0601,18.2,13148,0
+YJUN.US,D,20220801,000000,18.2,18.349,18.19,18.2553,8428,0
+YJUN.US,D,20220802,000000,18.21,18.22,18.0771,18.0771,8117,0
+YJUN.US,D,20220803,000000,18.15,18.18,18.1092,18.1387,2737,0
+YJUN.US,D,20220804,000000,18.205,18.23,18.1902,18.1902,1713,0
+YJUN.US,D,20220805,000000,17.9601,18.1,17.9601,18.0855,7321,0
+YJUN.US,D,20220808,000000,18.19,18.23,18.11,18.1122,21522,0
+YJUN.US,D,20220809,000000,18.105,18.15,18.055,18.0552,26908,0
+YJUN.US,D,20220810,000000,18.29,18.39,18.29,18.3452,48427,0
+YJUN.US,D,20220811,000000,18.48,18.48,18.33,18.33,12710,0
+YJUN.US,D,20220812,000000,18.4166,18.49,18.3744,18.4726,9213,0
+YJUN.US,D,20220815,000000,18.37,18.43,18.345,18.3871,3732,0
+YJUN.US,D,20220816,000000,18.41,18.45,18.41,18.4193,1884,0
+YJUN.US,D,20220817,000000,18.26,18.32,18.2515,18.32,5006,0
+YJUN.US,D,20220818,000000,18.2673,18.29,18.195,18.2604,7774,0
+YJUN.US,D,20220819,000000,18.13,18.13,18.01,18.1099,15518,0
+YJUN.US,D,20220822,000000,17.89,17.89,17.79,17.8205,5585,0
+YJUN.US,D,20220823,000000,17.81,17.9,17.81,17.8311,15032,0
+YJUN.US,D,20220824,000000,17.84,17.91,17.8369,17.8579,10944,0
+YJUN.US,D,20220825,000000,17.9599,17.9902,17.949,17.9902,6180,0
+YJUN.US,D,20220826,000000,17.88,17.94,17.6475,17.6475,61897,0
+YJUN.US,D,20220829,000000,17.639,17.69,17.5901,17.617,18327,0
+YJUN.US,D,20220830,000000,17.7,17.7,17.5,17.5211,4158,0
+YJUN.US,D,20220831,000000,17.51,17.52,17.4404,17.4404,2765,0
+YJUN.US,D,20220901,000000,17.3,17.3,17.13,17.2582,672176,0
+YJUN.US,D,20220902,000000,17.39,17.4582,17.1705,17.1705,8329,0
+YJUN.US,D,20220906,000000,17.1699,17.24,17.1,17.127,3297,0
+YJUN.US,D,20220907,000000,17.15,17.29,17.15,17.29,6532,0
+YJUN.US,D,20220908,000000,17.09,17.28,17.09,17.2599,4788,0
+YJUN.US,D,20220909,000000,17.5893,17.64,17.53,17.64,65491,0
+YJUN.US,D,20220912,000000,17.84,17.865,17.7753,17.7753,25139,0
+YJUN.US,D,20220913,000000,17.51,17.541,17.3353,17.3353,66778,0
+YJUN.US,D,20220914,000000,17.37,17.41,17.32,17.4,46735,0
+YJUN.US,D,20220915,000000,17.39,17.39,17.22,17.275,13574,0
+YJUN.US,D,20220916,000000,17.16,17.21,17.11,17.21,38130,0
+YJUN.US,D,20220919,000000,17.04,17.25,17.04,17.2052,20963,0
+YJUN.US,D,20220920,000000,17.03,17.05,16.94,16.98,17242,0
+YJUN.US,D,20220921,000000,16.99,17.04,16.85,16.8506,15769,0
+YJUN.US,D,20220922,000000,16.85,16.85,16.7431,16.76,110405,0
+YJUN.US,D,20220923,000000,16.49,16.49,16.3397,16.3797,35540,0
+YJUN.US,D,20220926,000000,16.3,16.3226,16.15,16.2132,16532,0
+YJUN.US,D,20220927,000000,16.26,16.26,16.01,16.1452,37287,0
+YJUN.US,D,20220928,000000,16.1955,16.47,16.1955,16.4211,12022,0
+YJUN.US,D,20220929,000000,16.165,16.28,16.165,16.2627,8249,0
+YJUN.US,D,20220930,000000,16.25,16.4,16.213,16.213,4799,0
+YJUN.US,D,20221003,000000,16.42,16.54,16.4009,16.4617,16171,0
+YJUN.US,D,20221004,000000,16.82,16.942,16.82,16.9366,23723,0
+YJUN.US,D,20221005,000000,16.73,16.9,16.7,16.7979,39574,0
+YJUN.US,D,20221006,000000,16.7,16.7,16.5953,16.5953,19957,0
+YJUN.US,D,20221007,000000,16.52,16.53,16.38,16.4002,7925,0
+YJUN.US,D,20221010,000000,16.385,16.399,16.28,16.3343,14417,0
+YJUN.US,D,20221011,000000,16.28,16.29,16.19,16.23,53738,0
+YJUN.US,D,20221012,000000,16.17,16.25,16.1445,16.1653,4752,0
+YJUN.US,D,20221013,000000,15.97,16.44,15.97,16.42,6962,0
+YJUN.US,D,20221014,000000,16.2201,16.24,16.18,16.18,1191,0
+YJUN.US,D,20221017,000000,16.52,16.5499,16.45,16.45,4817,0
+YJUN.US,D,20221018,000000,16.72,16.72,16.49,16.5675,7354,0
+YJUN.US,D,20221019,000000,16.519,16.519,16.361,16.4,8525,0
+YJUN.US,D,20221020,000000,16.46,16.555,16.406,16.4299,43309,0
+YJUN.US,D,20221021,000000,16.4,16.6509,16.32,16.65,13989,0
+YJUN.US,D,20221024,000000,16.49,16.68,16.49,16.66,32862,0
+YJUN.US,D,20221025,000000,16.67,16.929,16.67,16.905,18572,0
+YJUN.US,D,20221026,000000,16.88,17.09,16.88,17.03,12869,0
+YJUN.US,D,20221027,000000,16.97,17.02,16.92,16.93,16360,0
+YJUN.US,D,20221028,000000,16.91,17.068,16.91,17.068,21422,0
+YJUN.US,D,20221031,000000,16.93,16.96,16.88,16.94,22658,0
+YJUN.US,D,20221101,000000,17.05,17.05,16.9641,17.0176,9497,0
+YJUN.US,D,20221102,000000,17.005,17.05,16.84,16.847,127099,0
+YJUN.US,D,20221103,000000,16.8,16.8,16.73,16.7319,13353,0
+YJUN.US,D,20221104,000000,17.21,17.2152,17.1006,17.2152,4181,0
+YJUN.US,D,20221107,000000,17.2132,17.339,17.2132,17.2691,7082,0
+YJUN.US,D,20221108,000000,17.31,17.519,17.3,17.4261,12669,0
+YJUN.US,D,20221109,000000,17.4,17.4,17.2426,17.249,38438,0
+YJUN.US,D,20221110,000000,17.9183,18,17.79,18,181421,0
+YJUN.US,D,20221111,000000,18.0799,18.27,18.0799,18.25,10737,0
+YJUN.US,D,20221114,000000,18.159,18.22,18.0874,18.0874,17105,0
+YJUN.US,D,20221115,000000,18.2885,18.32,18.15,18.2,490978,0
+YJUN.US,D,20221116,000000,18.24,18.3,18.1213,18.3,10532,0
+YJUN.US,D,20221117,000000,18.035,18.21,18.035,18.1802,6505,0
+YJUN.US,D,20221118,000000,18.29,18.29,18.17,18.23,19710,0
+YJUN.US,D,20221121,000000,18.12,18.1399,18.03,18.1047,12268,0
+YJUN.US,D,20221122,000000,18.24,18.33,18.24,18.33,23116,0
+YJUN.US,D,20221123,000000,18.26,18.4899,18.26,18.4431,10417,0
+YJUN.US,D,20221125,000000,18.51,18.5401,18.51,18.5401,400,0
+YJUN.US,D,20221128,000000,18.4601,18.4601,18.3511,18.3753,19763,0
+YJUN.US,D,20221129,000000,18.37,18.4631,18.3201,18.3805,4136,0
+YJUN.US,D,20221130,000000,18.45,18.7,18.4112,18.663,125070,0
+YJUN.US,D,20221201,000000,18.665,18.83,18.665,18.7802,6129,0
+YJUN.US,D,20221202,000000,18.71,18.81,18.69,18.81,5838,0
+YJUN.US,D,20221205,000000,18.719,18.74,18.556,18.5734,7519,0
+YJUN.US,D,20221206,000000,18.56,18.56,18.47,18.5198,3832,0
+YJUN.US,D,20221207,000000,18.49,18.5992,18.49,18.56,46903,0
+YJUN.US,D,20221208,000000,18.52,18.7,18.52,18.5922,65426,0
+YJUN.US,D,20221209,000000,18.59,18.76,18.581,18.69,148309,0
+YJUN.US,D,20221212,000000,18.58,18.653,18.58,18.6289,81767,0
+YJUN.US,D,20221213,000000,19.15,19.15,18.86,18.92,38680,0
+YJUN.US,D,20221214,000000,18.8807,19.06,18.8551,18.93,31484,0
+YJUN.US,D,20221215,000000,18.659,18.659,18.52,18.56,13671,0
+YJUN.US,D,20221216,000000,18.35,18.58,18.35,18.4267,48653,0
+YJUN.US,D,20221219,000000,18.45,18.48,18.32,18.43,207817,0
+YJUN.US,D,20221220,000000,18.46,18.49,18.41,18.4361,48846,0
+YJUN.US,D,20221221,000000,18.52,18.79,18.52,18.5849,290732,0
+YJUN.US,D,20221222,000000,18.4548,18.48,18.37,18.4576,69275,0
+YJUN.US,D,20221223,000000,18.47,18.55,18.43,18.5437,18532,0
+YJUN.US,D,20221227,000000,18.58,18.58,18.5334,18.5372,134269,0
+YJUN.US,D,20221228,000000,18.51,18.51,18.3969,18.3969,7105,0
+YJUN.US,D,20221229,000000,18.64,18.64,18.6128,18.6128,8139,0
+YJUN.US,D,20221230,000000,18.49,18.51,18.4558,18.5002,4713,0
+YJUN.US,D,20230103,000000,18.6,18.62,18.531,18.5916,28991,0
+YJUN.US,D,20230104,000000,18.79,18.86,18.74,18.82,10684,0
+YJUN.US,D,20230105,000000,18.61,18.74,18.61,18.68,401649,0
+YJUN.US,D,20230106,000000,18.769,19.03,18.76,19.03,17776,0
+YJUN.US,D,20230109,000000,19.06,19.19,19.0566,19.0566,27540,0
+YJUN.US,D,20230110,000000,19.0499,19.119,19.03,19.1043,8807,0
+YJUN.US,D,20230111,000000,19.19,19.25,19.13,19.217,21516,0
+YJUN.US,D,20230112,000000,19.335,19.454,19.3,19.454,3738,0
+YJUN.US,D,20230113,000000,19.43,19.53,19.43,19.5252,4902,0
+YJUN.US,D,20230117,000000,19.55,19.5694,19.51,19.5631,5476,0
+YJUN.US,D,20230118,000000,19.78,19.78,19.52,19.5265,12016,0
+YJUN.US,D,20230119,000000,19.4292,19.53,19.4292,19.51,3034,0
+YJUN.US,D,20230120,000000,19.5,19.62,19.49,19.611,20233,0
+YJUN.US,D,20230123,000000,19.6,19.69,19.6,19.682,23753,0
+YJUN.US,D,20230124,000000,19.59,19.72,19.59,19.6835,3145,0
+YJUN.US,D,20230125,000000,19.7,19.81,19.7,19.81,5365,0
+YJUN.US,D,20230126,000000,19.75,19.83,19.7,19.83,23188,0
+YJUN.US,D,20230127,000000,19.8,19.83,19.76,19.7801,49603,0
+YJUN.US,D,20230130,000000,19.73,19.74,19.67,19.695,4783,0
+YJUN.US,D,20230131,000000,19.72,19.79,19.72,19.7721,3386,0
+YJUN.US,D,20230201,000000,19.7424,19.9009,19.691,19.9009,2769,0
+YJUN.US,D,20230202,000000,19.862,19.9441,19.85,19.88,8298,0
+YJUN.US,D,20230203,000000,19.82,19.8557,19.74,19.7728,3562,0
+YJUN.US,D,20230206,000000,19.58,19.65,19.55,19.6151,28439,0
+YJUN.US,D,20230207,000000,19.5533,19.77,19.5533,19.7619,46160,0
+YJUN.US,D,20230208,000000,19.6901,19.73,19.65,19.6544,9806,0
+YJUN.US,D,20230209,000000,19.92,19.92,19.67,19.71,41560,0
+YJUN.US,D,20230210,000000,19.73,19.73,19.5601,19.66,3909,0
+YJUN.US,D,20230213,000000,19.71,19.7628,19.71,19.7628,4492,0
+YJUN.US,D,20230214,000000,19.67,19.828,19.67,19.8207,5590,0
+YJUN.US,D,20230215,000000,19.7316,19.76,19.7316,19.7463,1507,0
+YJUN.US,D,20230216,000000,19.58,19.7326,19.58,19.6736,9262,0
+YJUN.US,D,20230217,000000,19.7271,19.7271,19.7271,19.7271,97,0
+YJUN.US,D,20230221,000000,19.581,19.581,19.5569,19.5569,194,0
+YJUN.US,D,20230222,000000,19.5139,19.545,19.421,19.465,2046,0
+YJUN.US,D,20230223,000000,19.415,19.5415,19.415,19.5415,5404,0
+YJUN.US,D,20230224,000000,19.23,19.2848,19.221,19.2848,691,0
+YJUN.US,D,20230227,000000,19.49,19.505,19.465,19.4784,19899,0
+YJUN.US,D,20230228,000000,19.43,19.47,19.36,19.3648,126109,0
+YJUN.US,D,20230301,000000,19.44,19.47,19.39,19.4386,18502,0
+YJUN.US,D,20230302,000000,19.3721,19.51,19.37,19.43,25694,0
+YJUN.US,D,20230303,000000,19.61,19.6933,19.61,19.6933,285,0
+YJUN.US,D,20230306,000000,19.71,19.71,19.6648,19.6648,27804,0
+YJUN.US,D,20230307,000000,19.42,19.42,19.37,19.4014,25573,0
+YJUN.US,D,20230308,000000,19.51,19.51,19.418,19.4719,2594,0
+YJUN.US,D,20230309,000000,19.54,19.59,19.3,19.346,8244,0
+YJUN.US,D,20230310,000000,19.35,19.35,19.16,19.2,3789,0
+YJUN.US,D,20230313,000000,19.025,19.1057,19.02,19.1057,1832,0
+YJUN.US,D,20230314,000000,19.2556,19.29,19.22,19.2895,7624,0
+YJUN.US,D,20230315,000000,18.82,18.82,18.73,18.783,8634,0
+YJUN.US,D,20230316,000000,19.03,19.13,18.96,19.0319,35764,0
+YJUN.US,D,20230317,000000,18.85,18.91,18.82,18.856,47667,0
+YJUN.US,D,20230320,000000,19.08,19.1312,19.08,19.1134,9001,0
+YJUN.US,D,20230321,000000,19.32,19.3874,19.32,19.3531,1604,0
+YJUN.US,D,20230322,000000,19.4,19.45,19.3051,19.3051,2691,0
+YJUN.US,D,20230323,000000,19.4999,19.4999,19.3075,19.3075,221,0
+YJUN.US,D,20230324,000000,19.135,19.26,19.1,19.2307,17885,0
+YJUN.US,D,20230327,000000,19.3578,19.43,19.3578,19.3916,3166,0
+YJUN.US,D,20230328,000000,19.4189,19.42,19.1601,19.35,313263,0
+YJUN.US,D,20230329,000000,19.56,19.6136,19.4901,19.6136,36628,0
+YJUN.US,D,20230330,000000,19.81,19.83,19.62,19.7802,83168,0
+YJUN.US,D,20230331,000000,19.87,19.88,19.79,19.875,5985,0
+YJUN.US,D,20230403,000000,19.905,19.99,19.905,19.99,55103,0
+YJUN.US,D,20230404,000000,20,20.05,19.96,19.9938,16704,0
+YJUN.US,D,20230405,000000,19.905,19.91,19.855,19.8853,1205,0
+YJUN.US,D,20230406,000000,19.98,20.02,19.91,19.96,11882,0
+YJUN.US,D,20230410,000000,19.85,19.9698,19.8484,19.96,14240,0
+YJUN.US,D,20230411,000000,20.0063,20.0353,20,20.0353,7571,0
+YJUN.US,D,20230412,000000,20.14,20.19,20.13,20.1417,3464,0
+YJUN.US,D,20230413,000000,20.2588,20.39,20.2588,20.3633,1367,0
+YJUN.US,D,20230414,000000,20.37,20.37,20.24,20.2855,4017,0
+YJUN.US,D,20230417,000000,20.23,20.2757,20.22,20.2756,4619,0
+YJUN.US,D,20230418,000000,20.355,20.3719,20.33,20.34,29748,0
+YJUN.US,D,20230419,000000,20.27,20.337,20.27,20.3351,8044,0
+YJUN.US,D,20230420,000000,20.32,20.32,20.3101,20.3101,309,0
+YJUN.US,D,20230421,000000,20.34,20.4,20.33,20.39,27192,0
+YJUN.US,D,20230424,000000,20.45,20.45,20.37,20.45,5905,0
+YJUN.US,D,20230425,000000,20.44,20.44,20.21,20.2215,47723,0
+YJUN.US,D,20230426,000000,20.26,20.32,20.04,20.18,35931,0
+YJUN.US,D,20230427,000000,20.3,20.4,20.29,20.4,2136,0
+YJUN.US,D,20230428,000000,20.39,20.4137,20.38,20.4,4827,0
+YJUN.US,D,20230501,000000,20.43,20.4795,20.42,20.4362,5483,0
+YJUN.US,D,20230502,000000,20.2,20.23,20.14,20.23,11114,0
+YJUN.US,D,20230503,000000,20.26,20.38,20.26,20.3038,24805,0
+YJUN.US,D,20230504,000000,20.155,20.27,20.155,20.27,4900,0
+YJUN.US,D,20230505,000000,20.307,20.63,20.307,20.55,32831,0
+YJUN.US,D,20230508,000000,20.51,20.55,20.49,20.55,17427,0
+YJUN.US,D,20230509,000000,20.459,20.5,20.4301,20.4502,5462,0
+YJUN.US,D,20230510,000000,20.36,20.47,20.36,20.458,10459,0
+YJUN.US,D,20230511,000000,20.359,20.38,20.3,20.3604,9185,0
+YJUN.US,D,20230512,000000,20.359,20.359,20.24,20.3295,25369,0
+YJUN.US,D,20230515,000000,20.4786,20.4786,20.4786,20.4786,133,0
+YJUN.US,D,20230516,000000,20.36,20.36,20.27,20.27,5382,0
+YJUN.US,D,20230517,000000,20.39,20.4,20.26,20.3883,12748,0
+YJUN.US,D,20230518,000000,20.41,20.41,20.225,20.355,4860,0
+YJUN.US,D,20230519,000000,20.428,20.4745,20.428,20.4745,1105,0
+YJUN.US,D,20230522,000000,20.46,20.5287,20.43,20.44,49624,0
+YJUN.US,D,20230523,000000,20.3202,20.3202,20.16,20.1802,9812,0
+YJUN.US,D,20230524,000000,19.92,19.93,19.83,19.8862,23241,0
+YJUN.US,D,20230525,000000,19.84,19.8899,19.64,19.8414,78130,0
+YJUN.US,D,20230526,000000,20.06,20.06,20.01,20.0468,6721,0
+YJUN.US,D,20230530,000000,19.82,19.88,19.7901,19.8489,9573,0
+YJUN.US,D,20230531,000000,19.5197,19.6174,19.4801,19.6174,20850,0
+YJUN.US,D,20230601,000000,19.68,19.94,19.68,19.8972,34164,0
+YJUN.US,D,20230602,000000,20.16,20.2299,20.1171,20.2185,11623,0
+YJUN.US,D,20230605,000000,20.19,20.19,20.0379,20.056,13864,0
+YJUN.US,D,20230606,000000,20.0869,20.2158,20.0869,20.2158,12769,0
+YJUN.US,D,20230607,000000,20.16,20.16,20,20,20783,0
+YJUN.US,D,20230608,000000,20.13,20.23,20.1201,20.2136,7551,0
+YJUN.US,D,20230609,000000,20.214,20.214,20.193,20.193,609,0
+YJUN.US,D,20230612,000000,20.211,20.2754,20.2,20.2754,6491,0
+YJUN.US,D,20230613,000000,20.5,20.5199,20.41,20.4673,63701,0
+YJUN.US,D,20230614,000000,20.54,20.75,20.5,20.545,106458,0
+YJUN.US,D,20230615,000000,20.5699,20.78,20.5699,20.7401,34547,0
+YJUN.US,D,20230616,000000,20.82,20.88,20.64,20.7387,186378,0
+YJUN.US,D,20230620,000000,20.51,20.66,20.4023,20.44,476635,0
+YJUN.US,D,20230621,000000,20.47,20.5384,20.3961,20.48,98715,0
+YJUN.US,D,20230622,000000,20.38,20.399,20.34,20.38,108898,0
+YJUN.US,D,20230623,000000,20.14,20.19,20.105,20.16,76824,0
+YJUN.US,D,20230626,000000,20.18,20.19,20.135,20.14,17456,0
+YJUN.US,D,20230627,000000,20.24,20.45,20.17,20.31,83473,0
+YJUN.US,D,20230628,000000,20.32,20.37,20.2651,20.33,120998,0
+YJUN.US,D,20230629,000000,20.27,20.29,20.22,20.26,90064,0
+YJUN.US,D,20230630,000000,20.42,20.485,20.42,20.48,31640,0
+YJUN.US,D,20230703,000000,20.5,20.5,20.4203,20.45,9862,0
+YJUN.US,D,20230705,000000,20.37,20.37,20.25,20.3,29741,0
+YJUN.US,D,20230706,000000,20.1,20.1,19.945,20.04,193323,0
+YJUN.US,D,20230707,000000,20.23,20.23,20.06,20.15,174990,0
+YJUN.US,D,20230710,000000,20.1626,20.2,20.14,20.2,63667,0
+YJUN.US,D,20230711,000000,20.28,20.33,20.2347,20.33,174669,0
+YJUN.US,D,20230712,000000,20.539,20.63,20.5145,20.61,122920,0
+YJUN.US,D,20230713,000000,20.82,20.86,20.77,20.8267,447068,0
+YJUN.US,D,20230714,000000,20.805,20.805,20.7207,20.7207,21863,0
+YJUN.US,D,20230717,000000,20.71,20.88,20.67,20.74,35897,0
+YJUN.US,D,20230718,000000,20.769,20.85,20.769,20.85,38448,0
+YJUN.US,D,20230719,000000,20.87,20.87,20.76,20.78,67656,0
+YJUN.US,D,20230720,000000,20.8,20.8,20.68,20.7232,23438,0
+YJUN.US,D,20230721,000000,20.81,20.81,20.71,20.7648,17493,0
+YJUN.US,D,20230724,000000,20.7399,20.774,20.7,20.7351,144379,0
+YJUN.US,D,20230725,000000,20.75,20.809,20.72,20.7732,113058,0
+YJUN.US,D,20230726,000000,20.7,20.85,20.7,20.7861,46393,0
+YJUN.US,D,20230727,000000,20.95,20.95,20.74,20.7599,33359,0
+YJUN.US,D,20230728,000000,20.92,20.9499,20.85,20.92,28644,0
+YJUN.US,D,20230731,000000,20.9235,20.9599,20.85,20.8754,102072,0
+YJUN.US,D,20230801,000000,20.78,20.78,20.67,20.6933,20588,0
+YJUN.US,D,20230802,000000,20.54,20.54,20.4,20.46,55492,0
+YJUN.US,D,20230803,000000,20.33,20.47,20.3177,20.414,74616,0
+YJUN.US,D,20230804,000000,20.55,20.6,20.4339,20.4339,26949,0
+YJUN.US,D,20230807,000000,20.52,20.57,20.49,20.57,31644,0
+YJUN.US,D,20230808,000000,20.38,20.525,20.3301,20.49,167699,0
+YJUN.US,D,20230809,000000,20.475,20.53,20.41,20.48,70743,0
+YJUN.US,D,20230810,000000,20.6499,20.709,20.52,20.555,61413,0
+YJUN.US,D,20230811,000000,20.49,20.49,20.3904,20.44,26534,0
+YJUN.US,D,20230814,000000,20.3,20.37,20.25,20.32,31914,0
+YJUN.US,D,20230815,000000,20.29,20.29,20.17,20.19,29795,0
+YJUN.US,D,20230816,000000,20.1699,20.1699,20.02,20.02,33421,0
+YJUN.US,D,20230817,000000,20.08,20.08,19.9,19.97,57888,0
+YJUN.US,D,20230818,000000,19.88,19.98,19.855,19.97,23466,0
+YJUN.US,D,20230821,000000,20.02,20.02,19.89,20.02,46336,0
+YJUN.US,D,20230822,000000,20.02,20.02,19.94,19.9707,2912,0
+YJUN.US,D,20230823,000000,20.0599,20.275,20.0599,20.15,119332,0
+YJUN.US,D,20230824,000000,20.06,20.099,19.96,19.96,35989,0
+YJUN.US,D,20230825,000000,20.0238,20.04,19.939,20.0268,42568,0
+YJUN.US,D,20230828,000000,20.07,20.22,20.07,20.2,30028,0
+YJUN.US,D,20230829,000000,20.17,20.39,20.17,20.39,25463,0
+YJUN.US,D,20230830,000000,20.4,20.445,20.3301,20.38,23493,0
+YJUN.US,D,20230831,000000,20.39,20.39,20.23,20.2945,13520,0
+YJUN.US,D,20230901,000000,20.46,20.46,20.2569,20.2876,10647,0
+YJUN.US,D,20230905,000000,20.3,20.3,20.1647,20.1647,13852,0
+YJUN.US,D,20230906,000000,20.14,20.18,20.09,20.1,23198,0
+YJUN.US,D,20230907,000000,20.105,20.11,20.06,20.088,3042,0
+YJUN.US,D,20230908,000000,20.02,20.125,20.02,20.03,22324,0
+YJUN.US,D,20230911,000000,20.18,20.24,20.1529,20.23,11853,0
+YJUN.US,D,20230912,000000,20.18,20.2,20.129,20.19,36631,0
+YJUN.US,D,20230913,000000,20.17,20.2,20.1141,20.14,23312,0
+YJUN.US,D,20230914,000000,20.27,20.32,20.255,20.2948,9827,0
+YJUN.US,D,20230915,000000,20.38,20.38,20.24,20.29,18458,0
+YJUN.US,D,20230918,000000,20.175,20.24,20.175,20.2046,12119,0
+YJUN.US,D,20230919,000000,20.22,20.26,20.17,20.26,6185,0
+YJUN.US,D,20230920,000000,20.33,20.4,20.205,20.21,10907,0
+YJUN.US,D,20230921,000000,20,20.07,19.95,19.9575,13155,0
+YJUN.US,D,20230922,000000,20.05,20.08,19.95,20,18703,0
+YJUN.US,D,20230925,000000,19.89,19.9399,19.89,19.93,11387,0
+YJUN.US,D,20230926,000000,19.83,19.83,19.69,19.75,9237,0
+YJUN.US,D,20230927,000000,19.66,19.75,19.61,19.74,35420,0
+YJUN.US,D,20230928,000000,19.7529,19.88,19.74,19.8,9986,0
+YJUN.US,D,20230929,000000,19.9617,19.9617,19.74,19.76,35009,0
+YJUN.US,D,20231002,000000,19.75,19.75,19.555,19.5892,4610,0
+YJUN.US,D,20231003,000000,19.52,19.52,19.38,19.4314,4884,0
+YJUN.US,D,20231004,000000,19.48,19.49,19.4,19.49,7106,0
+YJUN.US,D,20231005,000000,19.486,19.64,19.486,19.5801,130142,0
+YJUN.US,D,20231006,000000,19.4885,19.77,19.4885,19.75,15257,0
+YJUN.US,D,20231009,000000,19.55,19.72,19.55,19.72,21888,0
+YJUN.US,D,20231010,000000,19.87,19.96,19.87,19.8948,11319,0
+YJUN.US,D,20231011,000000,19.97,20,19.92,19.96,15507,0
+YJUN.US,D,20231012,000000,20,20,19.79,19.86,719408,0
+YJUN.US,D,20231013,000000,19.84,19.85,19.68,19.74,43392,0
+YJUN.US,D,20231016,000000,19.7236,19.82,19.7236,19.8109,80841,0
+YJUN.US,D,20231017,000000,19.8412,19.8412,19.7,19.812,140688,0
+YJUN.US,D,20231018,000000,19.72,19.72,19.5601,19.6,19232,0
+YJUN.US,D,20231019,000000,19.55,19.55,19.42,19.4567,20056,0
+YJUN.US,D,20231020,000000,19.39,19.41,19.3301,19.3453,8701,0
+YJUN.US,D,20231023,000000,19.33,19.54,19.33,19.4,173365,0
+YJUN.US,D,20231024,000000,19.37,19.48,19.37,19.455,14090,0
+YJUN.US,D,20231025,000000,19.37,19.51,19.36,19.4,19442,0
+YJUN.US,D,20231026,000000,19.29,19.36,19.245,19.32,38852,0
+YJUN.US,D,20231027,000000,19.42,19.42,19.2,19.28,46626,0
+YJUN.US,D,20231030,000000,19.49,19.49,19.31,19.405,34831,0
+YJUN.US,D,20231031,000000,19.38,19.48,19.38,19.468,17541,0
+YJUN.US,D,20231101,000000,19.46,19.62,19.46,19.62,3564,0
+YJUN.US,D,20231102,000000,19.7601,19.86,19.73,19.86,86499,0
+YJUN.US,D,20231103,000000,20,20.03,19.94,19.9823,19446,0
+YJUN.US,D,20231106,000000,19.92,20.01,19.88,19.9,13803,0
+YJUN.US,D,20231107,000000,19.8255,19.84,19.76,19.8275,44572,0
+YJUN.US,D,20231108,000000,19.83,19.83,19.76,19.7904,26035,0
+YJUN.US,D,20231109,000000,19.82,19.94,19.78,19.81,12795,0
+YJUN.US,D,20231110,000000,19.73,19.86,19.73,19.84,61613,0
+YJUN.US,D,20231113,000000,19.82,19.94,19.81,19.91,20781,0
+YJUN.US,D,20231114,000000,19.95,20.27,19.95,20.21,34901,0
+YJUN.US,D,20231115,000000,20.21,20.27,20.185,20.2099,20012,0
+YJUN.US,D,20231116,000000,20.14,20.205,20.14,20.1852,7370,0
+YJUN.US,D,20231117,000000,20.32,20.38,20.2914,20.355,31963,0
+YJUN.US,D,20231120,000000,20.3,20.4283,20.3,20.4283,8630,0
+YJUN.US,D,20231121,000000,20.45,20.45,20.342,20.3544,10389,0
+YJUN.US,D,20231122,000000,20.374,20.39,20.33,20.37,15086,0
+YJUN.US,D,20231124,000000,20.46,20.51,20.46,20.4856,1912,0
+YJUN.US,D,20231127,000000,20.47,20.47,20.42,20.4443,7679,0
+YJUN.US,D,20231128,000000,20.4,20.4842,20.39,20.4537,26770,0
+YJUN.US,D,20231129,000000,20.47,20.525,20.46,20.48,16598,0
+YJUN.US,D,20231130,000000,20.52,20.52,20.44,20.5,24523,0
+YJUN.US,D,20231201,000000,20.51,20.65,20.5,20.65,7723,0
+YJUN.US,D,20231204,000000,20.55,20.55,20.4457,20.49,18760,0
+YJUN.US,D,20231205,000000,20.52,20.52,20.44,20.44,1046837,0
+YJUN.US,D,20231206,000000,20.64,20.7,20.4801,20.54,55240,0
+YJUN.US,D,20231207,000000,20.58,20.619,20.4838,20.55,43190,0
+YJUN.US,D,20231208,000000,20.55,20.66,20.53,20.66,47943,0
+YJUN.US,D,20231211,000000,20.57,20.68,20.57,20.68,39691,0
+YJUN.US,D,20231212,000000,20.635,20.69,20.62,20.69,123747,0
+YJUN.US,D,20231213,000000,20.73,20.965,20.55,20.92,131155,0
+YJUN.US,D,20231214,000000,20.92,21.105,20.92,21.03,152489,0
+YJUN.US,D,20231215,000000,20.92,20.95,20.87,20.87,192113,0
+YJUN.US,D,20231218,000000,20.9,20.92,20.83,20.87,26388,0
+YJUN.US,D,20231219,000000,21.001,21.06,20.98,21.06,29294,0
+YJUN.US,D,20231220,000000,20.97,21.04,20.85,20.85,19321,0
+YJUN.US,D,20231221,000000,21,21.13,20.98,21.13,29944,0
+YJUN.US,D,20231222,000000,21.14,21.1799,21.1,21.1,30124,0
+YJUN.US,D,20231226,000000,21.1702,21.24,21.1702,21.23,8517,0
+YJUN.US,D,20231227,000000,21.13,21.305,21.0301,21.25,23527,0
+YJUN.US,D,20231228,000000,21.24,21.3,21.0101,21.195,48491,0
+YJUN.US,D,20231229,000000,21.23,21.309,21.21,21.24,18547,0
+YJUN.US,D,20240102,000000,21.0879,21.135,21.05,21.05,11064,0
+YJUN.US,D,20240103,000000,20.9,20.9842,20.89,20.91,74417,0
+YJUN.US,D,20240104,000000,20.8905,21.07,20.8905,20.99,239623,0
+YJUN.US,D,20240105,000000,21.07,21.13,20.97,21.01,58719,0
+YJUN.US,D,20240108,000000,21.0614,21.165,21.0307,21.11,25796,0
+YJUN.US,D,20240109,000000,20.9977,21.05,20.98,21.04,23347,0
+YJUN.US,D,20240110,000000,21.03,21.12,21.0201,21.11,150806,0
+YJUN.US,D,20240111,000000,21.04,21.1,20.945,21.04,530904,0
+YJUN.US,D,20240112,000000,21.17,21.1825,21.1001,21.11,13289,0
+YJUN.US,D,20240116,000000,20.92,20.97,20.8203,20.9,30331,0
+YJUN.US,D,20240117,000000,20.65,20.77,20.63,20.77,11775,0
+YJUN.US,D,20240118,000000,20.77,20.895,20.75,20.83,14888,0
+YJUN.US,D,20240119,000000,20.81,20.92,20.76,20.87,15353,0
+YJUN.US,D,20240122,000000,20.92,20.98,20.8913,20.92,71240,0
+YJUN.US,D,20240123,000000,20.8401,20.93,20.82,20.88,24978,0
+YJUN.US,D,20240124,000000,21.09,21.1,20.9801,21.04,65503,0
+YJUN.US,D,20240125,000000,21,21.0644,20.9517,21.02,183575,0
+YJUN.US,D,20240126,000000,21.1,21.1699,21.09,21.1,18213,0
+YJUN.US,D,20240129,000000,21.07,21.2456,21.07,21.18,9209,0
+YJUN.US,D,20240130,000000,21.15,21.22,21.12,21.17,33392,0
+YJUN.US,D,20240131,000000,21.24,21.33,21.087,21.1101,18868,0
+YJUN.US,D,20240201,000000,21.12,21.36,21.12,21.31,40618,0
+YJUN.US,D,20240202,000000,21.13,21.18,21.06,21.18,62358,0
+YJUN.US,D,20240205,000000,21.06,21.1099,20.96,21.08,22556,0
+YJUN.US,D,20240206,000000,21.068,21.18,21.0601,21.18,39368,0
+YJUN.US,D,20240207,000000,21.11,21.17,21.11,21.17,14793,0
+YJUN.US,D,20240208,000000,21.1,21.15,21.0606,21.15,31471,0
+YJUN.US,D,20240209,000000,21.08,21.18,21.07,21.14,13661,0
+YJUN.US,D,20240212,000000,21.12,21.2182,21.12,21.16,28538,0
+YJUN.US,D,20240213,000000,20.995,21.07,20.8833,20.97,17371,0
+YJUN.US,D,20240214,000000,21.06,21.14,21.05,21.14,16933,0
+YJUN.US,D,20240215,000000,21.24,21.29,21.17,21.29,27733,0
+YJUN.US,D,20240216,000000,21.24,21.37,21.24,21.32,59562,0
+YJUN.US,D,20240220,000000,21.36,21.43,21.32,21.41,15561,0
+YJUN.US,D,20240221,000000,21.3,21.4,21.3,21.36,31499,0
+YJUN.US,D,20240222,000000,21.52,21.58,21.48,21.55,31624,0
+YJUN.US,D,20240223,000000,21.62,21.62,21.54,21.55,20677,0
+YJUN.US,D,20240226,000000,21.5917,21.6,21.4901,21.53,20649,0
+YJUN.US,D,20240227,000000,21.51,21.6156,21.44,21.56,14859,0
+YJUN.US,D,20240228,000000,21.44,21.54,21.44,21.46,17904,0
+YJUN.US,D,20240229,000000,21.565,21.5658,21.47,21.5212,9877,0
+YJUN.US,D,20240301,000000,21.6641,21.71,21.65,21.67,66253,0
+YJUN.US,D,20240304,000000,21.6,21.69,21.6,21.63,18346,0
+YJUN.US,D,20240305,000000,21.63,21.6626,21.56,21.59,19502,0
+YJUN.US,D,20240306,000000,21.85,21.88,21.8111,21.87,22679,0
+YJUN.US,D,20240307,000000,21.9943,22.0761,21.99,22.0506,26461,0
+YJUN.US,D,20240308,000000,22.09,22.09,21.98,22.005,9051,0
+YJUN.US,D,20240311,000000,21.865,21.92,21.8,21.91,16258,0
+YJUN.US,D,20240312,000000,22.0299,22.052,21.93,22.01,13467,0
+YJUN.US,D,20240313,000000,22.07,22.08,21.9901,22.06,87180,0
+YJUN.US,D,20240314,000000,21.98,21.99,21.835,21.93,14140,0
+YJUN.US,D,20240315,000000,21.95,21.96,21.85,21.88,59004,0
+YJUN.US,D,20240318,000000,21.95,21.95,21.8601,21.92,10997,0
+YJUN.US,D,20240319,000000,21.85,21.99,21.85,21.91,8808,0
+YJUN.US,D,20240320,000000,21.948,22.16,21.9,22.1,9216,0
+YJUN.US,D,20240321,000000,22.1,22.1799,22.09,22.15,60967,0
+YJUN.US,D,20240322,000000,22.16,22.16,22.03,22.09,32782,0
+YJUN.US,D,20240325,000000,21.98,22.1164,21.98,22.0461,8017,0
+YJUN.US,D,20240326,000000,22.11,22.14,22.04,22.04,5901,0
+YJUN.US,D,20240327,000000,22.13,22.2,22.09,22.2,12302,0
+YJUN.US,D,20240328,000000,22.1574,22.18,22.1,22.16,20532,0
+YJUN.US,D,20240401,000000,22.14,22.14,21.9907,22.01,8360,0
+YJUN.US,D,20240402,000000,21.845,21.93,21.83,21.93,15952,0
+YJUN.US,D,20240403,000000,21.86,22.0459,21.79,21.98,19112,0
+YJUN.US,D,20240404,000000,22.11,22.11,21.81,21.82,6038,0
+YJUN.US,D,20240405,000000,21.79,21.94,21.79,21.94,8403,0
+YJUN.US,D,20240408,000000,21.97,22.06,21.97,22.03,16296,0
+YJUN.US,D,20240409,000000,22.06,22.08,21.94,21.97,8907,0
+YJUN.US,D,20240410,000000,21.67,21.82,21.67,21.78,17881,0
+YJUN.US,D,20240411,000000,21.76,21.8692,21.61,21.78,12708,0
+YJUN.US,D,20240412,000000,21.58,21.63,21.515,21.55,12053,0
+YJUN.US,D,20240415,000000,21.68,21.76,21.45,21.4653,5330,0
+YJUN.US,D,20240416,000000,21.31,21.36,21.2501,21.33,9213,0
+YJUN.US,D,20240417,000000,21.3,21.3893,21.21,21.33,5954,0
+YJUN.US,D,20240418,000000,21.28,21.35,21.24,21.28,7157,0
+YJUN.US,D,20240419,000000,21.29,21.31,21.2,21.22,18784,0
+YJUN.US,D,20240422,000000,21.35,21.5,21.34,21.4284,9157,0
+YJUN.US,D,20240423,000000,21.52,21.68,21.52,21.65,13661,0
+YJUN.US,D,20240424,000000,21.59,21.63,21.49,21.61,11042,0
+YJUN.US,D,20240425,000000,21.28,21.53,21.28,21.4804,15598,0
+YJUN.US,D,20240426,000000,21.55,21.67,21.547,21.61,187823,0
+YJUN.US,D,20240429,000000,21.73,21.855,21.51,21.73,7859,0
+YJUN.US,D,20240430,000000,21.59,21.6614,21.42,21.42,3593,0
+YJUN.US,D,20240501,000000,21.41,21.63,21.3252,21.38,15723,0
+YJUN.US,D,20240502,000000,21.51,21.69,21.51,21.62,12826,0
+YJUN.US,D,20240503,000000,21.88,21.8899,21.74,21.87,8501,0
+YJUN.US,D,20240506,000000,21.91,21.9975,21.91,21.9818,7203,0
+YJUN.US,D,20240507,000000,22.03,22.0799,22,22.0457,8683,0
+YJUN.US,D,20240508,000000,21.9713,22.0499,21.97,22.0148,7817,0
+YJUN.US,D,20240509,000000,22.07,22.1892,22.06,22.18,52378,0
+YJUN.US,D,20240510,000000,22.27,22.27,22.15,22.1979,23405,0
+YJUN.US,D,20240513,000000,22.215,22.24,22.1896,22.2148,8444,0
+YJUN.US,D,20240514,000000,22.2808,22.39,22.27,22.3576,11132,0
+YJUN.US,D,20240515,000000,22.47,22.62,22.4669,22.59,9218,0
+YJUN.US,D,20240516,000000,22.57,22.57,22.45,22.4682,3978,0
+YJUN.US,D,20240517,000000,22.52,22.6599,22.48,22.5566,12418,0
+YJUN.US,D,20240520,000000,22.52,22.65,22.52,22.56,18544,0
+YJUN.US,D,20240521,000000,22.52,22.57,22.44,22.55,26846,0
+YJUN.US,D,20240522,000000,22.32,22.43,22.1801,22.28,33611,0
+YJUN.US,D,20240523,000000,22.45,22.45,22.12,22.1753,22873,0
+YJUN.US,D,20240524,000000,22.25,22.39,22.195,22.3603,20921,0
+YJUN.US,D,20240528,000000,22.45,22.45,22.275,22.35,11173,0
+YJUN.US,D,20240529,000000,20.63,22.11,20.63,22.05,11990,0
+YJUN.US,D,20240530,000000,22.17,22.28,22.15,22.19,7165,0
+YJUN.US,D,20240531,000000,22.36,22.3834,22.2001,22.3834,208453,0
+YJUN.US,D,20240603,000000,22.44,22.5057,22.39,22.465,15589,0
+YJUN.US,D,20240604,000000,22.37,22.47,22.32,22.4448,13706,0
+YJUN.US,D,20240605,000000,22.59,22.61,22.41,22.5912,13413,0
+YJUN.US,D,20240606,000000,22.58,22.7099,22.58,22.69,4166,0
+YJUN.US,D,20240607,000000,22.49,22.56,22.39,22.45,6371,0
+YJUN.US,D,20240610,000000,22.29,22.4296,22.29,22.4151,3353,0
+YJUN.US,D,20240611,000000,22.1,22.19,22.065,22.1299,39671,0
+YJUN.US,D,20240612,000000,22.46,22.56,22.3767,22.3983,12378,0
+YJUN.US,D,20240613,000000,22.27,22.27,22,22.0956,19731,0
+YJUN.US,D,20240614,000000,21.84,21.85,21.7626,21.83,27201,0
+YJUN.US,D,20240617,000000,21.77,21.94,21.7249,21.9192,9356,0
+YJUN.US,D,20240618,000000,21.99,22.03,21.92,21.9951,23290,0
+YJUN.US,D,20240620,000000,21.92,22.05,21.92,22.0201,79048,0
+YJUN.US,D,20240621,000000,21.9,21.92,21.79,21.9,75214,0
+YJUN.US,D,20240624,000000,21.98,22.01,21.8901,21.932,67012,0
+YJUN.US,D,20240625,000000,21.92,21.99,21.9,21.9825,385448,0
+YJUN.US,D,20240626,000000,21.89,21.9294,21.84,21.9,228658,0
+YJUN.US,D,20240627,000000,21.93,21.94,21.87,21.91,38472,0
+YJUN.US,D,20240628,000000,21.83,21.93,21.83,21.86,86511,0
+YJUN.US,D,20240701,000000,21.99,22.04,21.89,21.92,22364,0
+YJUN.US,D,20240702,000000,21.92,22.02,21.89,21.9775,52443,0
+YJUN.US,D,20240703,000000,22.11,22.15,22.0948,22.14,8678,0
+YJUN.US,D,20240705,000000,22.17,22.2595,22.1301,22.22,21833,0
+YJUN.US,D,20240708,000000,22.25,22.25,22.1301,22.1896,52716,0
+YJUN.US,D,20240709,000000,22.17,22.17,22.07,22.12,77864,0
+YJUN.US,D,20240710,000000,22.15,22.29,22.15,22.24,277966,0
+YJUN.US,D,20240711,000000,22.35,22.38,22.28,22.3196,362000,0
+YJUN.US,D,20240712,000000,22.43,22.51,22.42,22.42,75137,0
+YJUN.US,D,20240715,000000,22.47,22.47,22.31,22.39,32775,0
+YJUN.US,D,20240716,000000,22.3289,22.44,22.3012,22.37,33303,0
+YJUN.US,D,20240717,000000,22.28,22.4,22.28,22.35,183064,0
+YJUN.US,D,20240718,000000,22.39,22.39,22.1968,22.24,191450,0
+YJUN.US,D,20240719,000000,22.23,22.23,22.11,22.156,22492,0
+YJUN.US,D,20240722,000000,22.2879,22.31,22.17,22.2849,68158,0
+YJUN.US,D,20240723,000000,22.21,22.244,22.16,22.215,38591,0
+YJUN.US,D,20240724,000000,22.12,22.2075,22.02,22.0793,16830,0
+YJUN.US,D,20240725,000000,21.98,22.0601,21.8608,21.99,31543,0
+YJUN.US,D,20240726,000000,22.01,22.15,22.01,22.11,8906,0
+YJUN.US,D,20240729,000000,22.12,22.13,22.04,22.1,31843,0
+YJUN.US,D,20240730,000000,22.08,22.14,22.0602,22.09,53190,0
+YJUN.US,D,20240731,000000,22.3,22.39,22.26,22.3001,17067,0
+YJUN.US,D,20240801,000000,22.15,22.1692,21.904,21.9451,37232,0
+YJUN.US,D,20240802,000000,21.82,21.82,21.7004,21.7629,45492,0
+YJUN.US,D,20240805,000000,21.17,21.65,21.17,21.48,13306,0
+YJUN.US,D,20240806,000000,21.44,21.6,21.4,21.55,149985,0
+YJUN.US,D,20240807,000000,21.77,21.79,21.56,21.62,47810,0
+YJUN.US,D,20240808,000000,21.6904,21.81,21.6904,21.8,25368,0
+YJUN.US,D,20240809,000000,21.7495,21.8398,21.7495,21.8,7052,0
+YJUN.US,D,20240812,000000,21.81,21.8499,21.77,21.812,23236,0
+YJUN.US,D,20240813,000000,21.95,22.07,21.93,22.0475,57331,0
+YJUN.US,D,20240814,000000,22.03,22.13,22.03,22.07,31196,0
+YJUN.US,D,20240815,000000,22.26,22.3,22.18,22.3,87400,0
+YJUN.US,D,20240816,000000,22.317,22.3633,22.2901,22.3593,10141,0
+YJUN.US,D,20240819,000000,22.4375,22.55,22.4375,22.55,25951,0
+YJUN.US,D,20240820,000000,22.5093,22.51,22.45,22.487,24741,0
+YJUN.US,D,20240821,000000,22.53,22.63,22.53,22.59,10869,0
+YJUN.US,D,20240822,000000,22.61,22.655,22.48,22.48,22698,0
+YJUN.US,D,20240823,000000,22.65,22.79,22.6167,22.766,36189,0
+YJUN.US,D,20240826,000000,22.76,22.76,22.6932,22.74,6896,0
+YJUN.US,D,20240827,000000,22.7599,22.8,22.7016,22.8,36337,0
+YJUN.US,D,20240828,000000,22.7899,22.81,22.71,22.77,20988,0
+YJUN.US,D,20240829,000000,22.8,22.87,22.75,22.81,27035,0
+YJUN.US,D,20240830,000000,22.85,22.87,22.7401,22.79,23217,0
+YJUN.US,D,20240903,000000,22.77,22.77,22.59,22.62,17641,0
+YJUN.US,D,20240904,000000,22.6762,22.6762,22.44,22.5,384332,0
+YJUN.US,D,20240905,000000,22.47,22.59,22.4605,22.51,21629,0
+YJUN.US,D,20240906,000000,22.48,22.48,22.26,22.31,21184,0
+YJUN.US,D,20240909,000000,22.44,22.49,22.3701,22.45,11586,0
+YJUN.US,D,20240910,000000,22.35,22.38,22.26,22.38,34815,0
+YJUN.US,D,20240911,000000,22.32,22.4299,22.25,22.39,9516,0
+YJUN.US,D,20240912,000000,22.48,22.58,22.415,22.58,15768,0
+YJUN.US,D,20240913,000000,22.63,22.66,22.55,22.55,19236,0
+YJUN.US,D,20240916,000000,22.6,22.7199,22.6,22.66,20406,0
+YJUN.US,D,20240917,000000,22.7099,22.7099,22.58,22.65,23259,0
+YJUN.US,D,20240918,000000,22.5801,22.77,22.51,22.58,23023,0
+YJUN.US,D,20240919,000000,22.7712,22.8999,22.7601,22.88,137410,0
+YJUN.US,D,20240920,000000,22.83,22.83,22.68,22.7,38779,0
+YJUN.US,D,20240923,000000,22.8,22.81,22.72,22.81,38465,0
+YJUN.US,D,20240924,000000,22.8171,22.9928,22.8001,22.89,32956,0
+YJUN.US,D,20240925,000000,22.83,22.8301,22.76,22.7848,15261,0
+YJUN.US,D,20240926,000000,23.02,23.09,22.96,23.09,196912,0
+YJUN.US,D,20240927,000000,23.09,23.09,22.98,23.01,43060,0
+YJUN.US,D,20240930,000000,22.96,22.96,22.86,22.88,12556,0
+YJUN.US,D,20241001,000000,22.88,22.88,22.745,22.78,47084,0
+YJUN.US,D,20241002,000000,22.75,22.83,22.75,22.81,24695,0
+YJUN.US,D,20241003,000000,22.66,22.6754,22.62,22.6534,9634,0
+YJUN.US,D,20241004,000000,22.6501,22.7344,22.6501,22.7344,21020,0
+YJUN.US,D,20241007,000000,22.72,22.72,22.6,22.69,19771,0
+YJUN.US,D,20241008,000000,22.6248,22.67,22.6,22.647,16758,0
+YJUN.US,D,20241009,000000,22.64,22.69,22.58,22.6608,14029,0
+YJUN.US,D,20241010,000000,22.56,22.68,22.56,22.68,19822,0
+YJUN.US,D,20241011,000000,22.73,22.76,22.7,22.76,20228,0
+YJUN.US,D,20241014,000000,22.74,22.79,22.7,22.73,38729,0
+YJUN.US,D,20241015,000000,22.72,22.72,22.5201,22.55,6750,0
+YJUN.US,D,20241016,000000,22.5428,22.58,22.53,22.558,150739,0
+YJUN.US,D,20241017,000000,22.59,22.6,22.54,22.6,5636,0
+YJUN.US,D,20241018,000000,22.64,22.67,22.6,22.62,15926,0
+YJUN.US,D,20241021,000000,22.59,22.59,22.46,22.51,15040,0
+YJUN.US,D,20241022,000000,22.36,22.44,22.36,22.44,26096,0
+YJUN.US,D,20241023,000000,22.3,22.31,22.1508,22.29,10942,0
+YJUN.US,D,20241024,000000,22.38,22.38,22.276375,22.3294,13189,0
+YJUN.US,D,20241025,000000,22.37,22.39,22.26,22.29,16010,0
+YJUN.US,D,20241028,000000,22.36,22.45,22.36,22.408,10067,0
+YJUN.US,D,20241029,000000,22.31,22.37,22.31,22.31,29424,0
+YJUN.US,D,20241030,000000,22.25,22.31,22.21,22.2407,14050,0
+YJUN.US,D,20241031,000000,22.22,22.22,22.079,22.2,16680,0
+YJUN.US,D,20241101,000000,22.21,22.2825,22.11,22.16,40707,0
+YJUN.US,D,20241104,000000,22.2899,22.2899,22.0201,22.16,34678,0
+YJUN.US,D,20241105,000000,22.23,22.3499,22.13,22.24,68663,0
+YJUN.US,D,20241106,000000,22.07,22.15,22.04,22.09,27010,0
+YJUN.US,D,20241107,000000,22.284,22.37,22.2573,22.29,21095,0
+YJUN.US,D,20241108,000000,22.1538,22.1538,22.08,22.1254,304503,0
+YJUN.US,D,20241111,000000,22.13,22.23,22.09,22.09,45450,0
+YJUN.US,D,20241112,000000,21.96,21.98,21.82,21.83,28687,0
+YJUN.US,D,20241113,000000,21.8,21.85,21.7173,21.81,37263,0
+YJUN.US,D,20241114,000000,21.87,21.91,21.76,21.83,46819,0
+YJUN.US,D,20241115,000000,21.79,21.799,21.7,21.7,100200,0
+YJUN.US,D,20241118,000000,21.76,21.84,21.76,21.7849,16177,0
+YJUN.US,D,20241119,000000,21.72,21.8057,21.68,21.8057,34098,0
+YJUN.US,D,20241120,000000,21.6654,21.78,21.6308,21.7298,48633,0
+YJUN.US,D,20241121,000000,21.7333,21.79,21.67,21.78,16724,0
+YJUN.US,D,20241122,000000,21.78,21.785,21.721,21.7799,17966,0
+YJUN.US,D,20241125,000000,21.86,21.9,21.8117,21.82,12958,0
+YJUN.US,D,20241126,000000,21.77,21.82,21.72,21.76,17072,0
+YJUN.US,D,20241127,000000,21.835,21.8786,21.74,21.81,7981,0
+YJUN.US,D,20241129,000000,21.9656,22.04,21.9656,22.0202,1611,0
+YJUN.US,D,20241202,000000,22.0198,22.1,22,22.0625,12409,0
+YJUN.US,D,20241203,000000,22.14,22.17,22.1,22.15,14378,0
+YJUN.US,D,20241204,000000,22.122,22.209,22.07,22.12,76264,0
+YJUN.US,D,20241205,000000,22.21,22.24,22.17,22.24,11563,0
+YJUN.US,D,20241206,000000,22.230187,22.29,22.16,22.23,31406,0
+YJUN.US,D,20241209,000000,22.33,22.33,22.19,22.24,6979,0
+YJUN.US,D,20241210,000000,22.111,22.21,22.04,22.1,7223,0
+YJUN.US,D,20241211,000000,22.09,22.1899,22.09,22.13,8054,0
+YJUN.US,D,20241212,000000,22.09,22.1,21.99,22.05,41468,0
+YJUN.US,D,20241213,000000,22.06,22.08,21.921,22.01,10437,0
+YJUN.US,D,20241216,000000,21.91,22.01,21.9,21.98,26519,0
+YJUN.US,D,20241217,000000,21.91,21.9859,21.8707,21.94,17020,0
+YJUN.US,D,20241218,000000,21.8608,21.95,21.55,21.64,30378,0
+YJUN.US,D,20241219,000000,21.61,21.7,21.58,21.5987,14437,0
+YJUN.US,D,20241220,000000,21.46,21.6401,21.39,21.53,15507,0
+YJUN.US,D,20241223,000000,21.62,21.67,21.5288,21.66,17619,0
+YJUN.US,D,20241224,000000,21.66,21.71,21.6269,21.665,8644,0
+YJUN.US,D,20241226,000000,21.695,21.76,21.66,21.68,22222,0
+YJUN.US,D,20241227,000000,21.72,21.7405,21.65,21.7049,5849,0
+YJUN.US,D,20241230,000000,21.63,21.7,21.5796,21.59,8317,0
+YJUN.US,D,20241231,000000,21.69,21.69,21.565,21.59,30362,0
+YJUN.US,D,20250102,000000,21.69,21.6992,21.55,21.57,42725,0
+YJUN.US,D,20250103,000000,21.622,21.7,21.588,21.68,8055,0
+YJUN.US,D,20250106,000000,21.75,21.824769,21.71,21.71,26333,0
+YJUN.US,D,20250107,000000,21.82,21.855,21.7,21.71,33690,0
+YJUN.US,D,20250108,000000,21.6771,21.7296,21.6692,21.685,30881,0
+YJUN.US,D,20250110,000000,21.601,21.71,21.4,21.52,29522,0
+YJUN.US,D,20250113,000000,21.48,21.54,21.43,21.51,7497,0
+YJUN.US,D,20250114,000000,21.56,21.5999,21.5,21.54,53405,0
+YJUN.US,D,20250115,000000,21.75,21.78,21.6501,21.73,11586,0
+YJUN.US,D,20250116,000000,21.75,21.81,21.66,21.73,14300,0
+YJUN.US,D,20250117,000000,21.85,21.896071,21.79,21.84,22461,0
+YJUN.US,D,20250121,000000,21.95,22.06,21.9201,22,9074,0
+YJUN.US,D,20250122,000000,22.1,22.1,21.9201,22.06,14328,0
+YJUN.US,D,20250123,000000,22.08,22.15,22.0009,22.15,30930,0
+YJUN.US,D,20250124,000000,22.1505,22.211,22.1505,22.2038,32934,0
+YJUN.US,D,20250127,000000,22.14,22.1912,22.14,22.1814,5984,0
+YJUN.US,D,20250128,000000,22.15,22.25,22.02,22.1675,66563,0
+YJUN.US,D,20250129,000000,22.192,22.23,22.1452,22.1637,6626,0
+YJUN.US,D,20250130,000000,22.3002,22.3805,22.28,22.3399,18653,0
+YJUN.US,D,20250131,000000,22.271,22.37,22.1601,22.1707,8731,0
+YJUN.US,D,20250203,000000,21.92,22.12,21.92,22.02,117452,0
+YJUN.US,D,20250204,000000,22.12,22.24,22.12,22.178,14702,0
+YJUN.US,D,20250205,000000,22.261,22.4,22.26,22.3655,18935,0
+YJUN.US,D,20250206,000000,22.38,22.48,22.38,22.46,19594,0
+YJUN.US,D,20250207,000000,22.4593,22.4593,22.2518,22.2754,8750,0
+YJUN.US,D,20250210,000000,22.35,22.39,22.32,22.34,12833,0
+YJUN.US,D,20250211,000000,22.35,22.49,22.31,22.43,30174,0
+YJUN.US,D,20250212,000000,22.355,22.57,22.33,22.57,32989,0
+YJUN.US,D,20250213,000000,22.59,22.75,22.59,22.75,5801,0
+YJUN.US,D,20250214,000000,22.835,22.835,22.71,22.71,12037,0
+YJUN.US,D,20250218,000000,22.82,22.9122,22.82,22.83,12645,0
+YJUN.US,D,20250219,000000,22.65,22.74,22.6366,22.66,6581,0
+YJUN.US,D,20250220,000000,22.71,22.79,22.68,22.7708,13869,0
+YJUN.US,D,20250221,000000,22.74,22.86,22.65,22.72,9781,0
+YJUN.US,D,20250224,000000,22.6919,22.78,22.64,22.71,17688,0
+YJUN.US,D,20250225,000000,22.87,22.87,22.7111,22.8373,9712,0
+YJUN.US,D,20250226,000000,22.897,23,22.8368,22.848,4507,0
+YJUN.US,D,20250227,000000,22.73,22.86,22.61,22.653,19269,0
+YJUN.US,D,20250228,000000,22.6808,22.7,22.5307,22.6798,5554,0
+YJUN.US,D,20250303,000000,22.91,23.06,22.7775,22.92,9834,0
+YJUN.US,D,20250304,000000,22.75,23,22.62,22.9044,16950,0
+YJUN.US,D,20250305,000000,23.15,23.3394,23.11,23.25,10428,0
+YJUN.US,D,20250306,000000,23.19,23.3,23.0909,23.1312,14925,0
+YJUN.US,D,20250307,000000,23.2,23.31,23.1235,23.309,8656,0
+YJUN.US,D,20250310,000000,23.07,23.08,22.8,22.8962,300066,0
+YJUN.US,D,20250311,000000,22.85,22.98,22.76,22.89,163063,0
+YJUN.US,D,20250312,000000,22.95,22.99,22.89,22.97,268565,0
+YJUN.US,D,20250313,000000,22.89,22.91,22.79,22.87,165448,0
+YJUN.US,D,20250314,000000,23.0327,23.16,22.94,23.1,39288,0
+YJUN.US,D,20250317,000000,23.28,23.3396,23.2,23.32,13563,0
+YJUN.US,D,20250318,000000,23.2676,23.38,23.25,23.3205,1148066,0
+YJUN.US,D,20250319,000000,23.31,23.3786,23.26,23.36,14656,0
+YJUN.US,D,20250320,000000,23.18,23.29,23.16,23.29,39202,0
+YJUN.US,D,20250321,000000,23.09,23.2,23.08,23.17,18402,0
+YJUN.US,D,20250324,000000,23.13,23.17,23.0507,23.17,23687,0
+YJUN.US,D,20250325,000000,23.2606,23.29,23.238,23.26,11050,0
+YJUN.US,D,20250326,000000,23.08,23.08,22.96,23,13260,0
+YJUN.US,D,20250327,000000,23,23.1,23,23.08,58432,0
+YJUN.US,D,20250328,000000,22.965,22.965,22.83,22.86,19143,0
+YJUN.US,D,20250331,000000,22.61,22.7001,22.59,22.68,33103,0
+YJUN.US,D,20250401,000000,22.7067,22.79,22.67,22.71,20935,0
+YJUN.US,D,20250402,000000,22.66,22.795,22.66,22.74,248069,0
+YJUN.US,D,20250403,000000,22.675,22.675,22.41,22.42,119952,0
+YJUN.US,D,20250404,000000,21.895,21.895,21.62,21.69,425543,0
+YJUN.US,D,20250407,000000,21.2501,21.72,21.2501,21.5,14814,0
+YJUN.US,D,20250408,000000,21.775,21.7999,21.14,21.315,143007,0
+YJUN.US,D,20250409,000000,21.46,22.1917,21.36,22.1822,66155,0
+YJUN.US,D,20250410,000000,21.92,22.06,21.7404,21.9,41840,0
+YJUN.US,D,20250411,000000,22.11,22.26,21.9713,22.26,18293,0
+YJUN.US,D,20250414,000000,22.36,22.51,22.21,22.34,12451,0
+YJUN.US,D,20250415,000000,22.5,22.59,22.4778,22.57,5820,0
+YJUN.US,D,20250416,000000,22.53,22.6398,22.38,22.4724,10578,0
+YJUN.US,D,20250417,000000,22.57,22.67,22.48,22.58,12094,0
+YJUN.US,D,20250421,000000,22.62,22.74,22.41,22.54,9010,0
+YJUN.US,D,20250422,000000,22.73,22.93,22.68,22.83,48117,0
+YJUN.US,D,20250423,000000,23.08,23.08,22.88,22.88,5566,0
+YJUN.US,D,20250424,000000,23.03,23.16,22.981,23.1474,18811,0
+YJUN.US,D,20250425,000000,23.091,23.21,23.05,23.16,65342,0
+YJUN.US,D,20250428,000000,23.29,23.35,23.19,23.29,51062,0
+YJUN.US,D,20250429,000000,23.355,23.4462,23.32,23.44,139037,0
+YJUN.US,D,20250430,000000,23.28,23.4,23.28,23.39,8234,0
+YJUN.US,D,20250501,000000,23.3998,23.49,23.25,23.34,8377,0
+YJUN.US,D,20250502,000000,23.6917,23.74,23.56,23.63,188146,0
+YJUN.US,D,20250505,000000,23.76,23.77,23.6949,23.705,15814,0
+YJUN.US,D,20250506,000000,23.68,23.7991,23.66,23.72,11637,0
+YJUN.US,D,20250507,000000,23.623,23.6783,23.574,23.6423,5127,0
+YJUN.US,D,20250508,000000,23.64,23.649,23.5502,23.5903,6165,0
+YJUN.US,D,20250509,000000,23.63,23.76,23.5801,23.59,24513,0
+YJUN.US,D,20250512,000000,23.645,23.73,23.57,23.73,43894,0
+YJUN.US,D,20250513,000000,23.651,23.82,23.64,23.73,14589,0
+YJUN.US,D,20250514,000000,23.76,23.788,23.61,23.6553,16151,0
+YJUN.US,D,20250515,000000,23.83,23.87,23.79,23.859,8769,0
+YJUN.US,D,20250516,000000,23.92,23.9579,23.845,23.91,16205,0
+YJUN.US,D,20250519,000000,23.9943,24.11,23.9,24.107,13732,0
+YJUN.US,D,20250520,000000,24.27,24.29,24.18,24.2552,9813,0
+YJUN.US,D,20250521,000000,24.261,24.36,24.1101,24.14,18611,0
+YJUN.US,D,20250522,000000,24.06,24.15,24.03,24.107,13332,0
+YJUN.US,D,20250523,000000,23.95926,24.16,23.931,24.1,8468,0
+YJUN.US,D,20250527,000000,24.49,24.5,24.4,24.48,17252,0
+YJUN.US,D,20250528,000000,24.1911,24.31,24.14,24.1882,21042,0
+YJUN.US,D,20250529,000000,24.231151,24.31,24.2001,24.2789,20970,0
+YJUN.US,D,20250530,000000,24.319,24.3684,24.24,24.3444,16281,0
+YJUN.US,D,20250602,000000,24.3496,24.5413,24.3496,24.5413,11343,0
+YJUN.US,D,20250603,000000,24.34,24.44,24.34,24.394,10065,0
+YJUN.US,D,20250604,000000,24.54,24.59,24.51,24.5157,9644,0
+YJUN.US,D,20250605,000000,24.53,24.5916,24.4409,24.4841,6931,0
+YJUN.US,D,20250606,000000,24.5777,24.6199,24.52,24.5868,12063,0
+YJUN.US,D,20250609,000000,24.52,24.66,24.52,24.5862,11715,0
+YJUN.US,D,20250610,000000,24.7,24.7,24.5,24.6099,48961,0
+YJUN.US,D,20250611,000000,24.67,24.71,24.54,24.54,14822,0
+YJUN.US,D,20250612,000000,24.74,24.8118,24.69,24.753,7518,0
+YJUN.US,D,20250613,000000,24.455,24.6,24.35,24.4329,15503,0
+YJUN.US,D,20250616,000000,24.7,24.73,24.5249,24.5253,6732,0
+YJUN.US,D,20250617,000000,24.37,24.46,24.1701,24.195,17482,0
+YJUN.US,D,20250618,000000,24.3,24.3558,24.19,24.2449,25258,0
+YJUN.US,D,20250620,000000,24.23,24.29,24.05,24.09,222067,0
+YJUN.US,D,20250623,000000,23.97,24.14,23.97,24.14,84291,0
+YJUN.US,D,20250624,000000,24.24,24.29,24.2,24.26,84322,0
+YJUN.US,D,20250625,000000,24.1947,24.23,24.12,24.22,39064,0
+YJUN.US,D,20250626,000000,24.32,24.34,24.3,24.34,20808,0
+YJUN.US,D,20250627,000000,24.44,24.48,24.3701,24.4297,291354,0
+YJUN.US,D,20250630,000000,24.445,24.5,24.3901,24.48,44940,0
+YJUN.US,D,20250701,000000,24.45,24.48,24.39,24.46,29167,0
+YJUN.US,D,20250702,000000,24.449,24.51,24.395,24.51,64991,0
+YJUN.US,D,20250703,000000,24.49,24.52,24.46,24.48,13001,0
+YJUN.US,D,20250707,000000,24.43,24.43,24.3029,24.36,77724,0
+YJUN.US,D,20250708,000000,24.3829,24.45,24.3502,24.4158,106905,0
+YJUN.US,D,20250709,000000,24.49,24.56,24.47,24.54,62205,0
+YJUN.US,D,20250710,000000,24.4745,24.56,24.47,24.54,161773,0
+YJUN.US,D,20250711,000000,24.419,24.43,24.38,24.42,769021,0
+YJUN.US,D,20250714,000000,24.38,24.42,24.34,24.34,46116,0
+YJUN.US,D,20250715,000000,24.35,24.44,24.2333,24.261,108995,0
+YJUN.US,D,20250716,000000,24.27,24.35,24.21,24.34,267312,0
+YJUN.US,D,20250717,000000,24.33,24.37,24.29,24.37,7357,0
+YJUN.US,D,20250718,000000,24.43,24.47,24.28,24.38,29760,0
+YJUN.US,D,20250721,000000,24.4,24.48,24.3701,24.43,16857,0
+YJUN.US,D,20250722,000000,24.45,24.49,24.43,24.48,12729,0
+YJUN.US,D,20250723,000000,24.64,24.78,24.64,24.78,122487,0
+YJUN.US,D,20250724,000000,24.7,24.72,24.61,24.67,26986,0
+YJUN.US,D,20250725,000000,24.5602,24.65,24.5255,24.65,8087,0
+YJUN.US,D,20250728,000000,24.4986,24.54,24.39,24.4,27405,0
+YJUN.US,D,20250729,000000,24.45,24.5,24.38,24.45,80818,0
+YJUN.US,D,20250730,000000,24.42,24.44,24.261,24.31,30945,0
+YJUN.US,D,20250731,000000,24.28,24.28,24.1833,24.24,148421,0
+YJUN.US,D,20250801,000000,24.1215,24.24,24.0901,24.2,23939,0
+YJUN.US,D,20250804,000000,24.35,24.38,24.2935,24.37,16035,0
+YJUN.US,D,20250805,000000,24.4037,24.4037,24.3101,24.3342,74179,0
+YJUN.US,D,20250806,000000,24.43,24.46,24.3808,24.45,7202,0
+YJUN.US,D,20250807,000000,24.57,24.59,24.49,24.55,17952,0
+YJUN.US,D,20250808,000000,24.59,24.6637,24.59,24.635,31120,0
+YJUN.US,D,20250811,000000,24.63,24.66,24.54,24.54,8359,0
+YJUN.US,D,20250812,000000,24.662,24.75,24.66,24.74,24458,0
+YJUN.US,D,20250813,000000,24.79,24.8,24.72,24.75,64051,0
+YJUN.US,D,20250814,000000,24.794,24.8,24.72,24.8,94579,0
+YJUN.US,D,20250815,000000,24.83,24.89,24.8102,24.82,73576,0
+YJUN.US,D,20250818,000000,24.82,24.87,24.78,24.85,78326,0
+YJUN.US,D,20250819,000000,24.8666,24.91,24.8051,24.81,56626,0
+YJUN.US,D,20250820,000000,24.875,24.8793,24.8205,24.8793,231863,0
+YJUN.US,D,20250821,000000,24.86,24.869,24.78,24.85,96779,0
+YJUN.US,D,20250822,000000,24.98,25.02,24.84,24.97,34782,0
+YJUN.US,D,20250825,000000,24.94,24.9599,24.8,24.8,58347,0
+YJUN.US,D,20250826,000000,24.8182,24.88,24.77,24.87,57791,0
+YJUN.US,D,20250827,000000,24.75,24.85,24.73,24.85,51507,0
+YJUN.US,D,20250828,000000,24.81,24.91,24.8,24.89,37143,0
+YJUN.US,D,20250829,000000,24.7573,24.85,24.71,24.7778,47266,0
+YJUN.US,D,20250902,000000,24.675,24.7,24.59,24.7,42829,0
+YJUN.US,D,20250903,000000,24.67,24.72,24.61,24.66,20417,0
+YJUN.US,D,20250904,000000,24.74,24.78,24.71,24.78,13571,0
+YJUN.US,D,20250905,000000,24.85,24.89,24.79,24.8277,3764,0
+YJUN.US,D,20250908,000000,24.875,24.92,24.87,24.905,8476,0
+YJUN.US,D,20250909,000000,24.91,24.93,24.8808,24.92,16778,0
+YJUN.US,D,20250910,000000,24.9325,24.97,24.8823,24.92,13381,0
+YJUN.US,D,20250911,000000,25.03,25.05,24.96,25.05,5553,0
+YJUN.US,D,20250912,000000,24.975,25.04,24.95,25,6698,0
+YJUN.US,D,20250915,000000,25.008,25.09,24.9901,25.07,12373,0
+YJUN.US,D,20250916,000000,25.0058,25.06,24.9709,25.0151,15659,0
+YJUN.US,D,20250917,000000,25.01,25.0482,24.93,25.01,8720,0
+YJUN.US,D,20250918,000000,24.99,25.055,24.93,25.05,5441,0
+YJUN.US,D,20250919,000000,24.97,25.05,24.9403,25.03,7584,0
+YJUN.US,D,20250922,000000,24.96,25.06,24.96,25.06,8086,0
+YJUN.US,D,20250923,000000,25.03983,25.03983,24.971,25.0056,6065,0
+YJUN.US,D,20250924,000000,24.91,24.99,24.9,24.97,4864,0
+YJUN.US,D,20250925,000000,24.8466,24.92,24.8,24.8546,5236,0
+YJUN.US,D,20250926,000000,24.9,24.9299,24.9,24.9299,3945,0
+YJUN.US,D,20250929,000000,25.03,25.05,24.96,24.99,15423,0
+YJUN.US,D,20250930,000000,25.04,25.07,24.9706,25.07,9239,0
+YJUN.US,D,20251001,000000,25.16,25.17,25.1,25.16,4073,0
+YJUN.US,D,20251002,000000,25.19,25.19,25.1,25.18,5275,0
+YJUN.US,D,20251003,000000,25.1901,25.28,25.1901,25.2356,1310,0
+YJUN.US,D,20251006,000000,25.25,25.25,25.2,25.2451,155918,0
+YJUN.US,D,20251007,000000,25.21,25.26,25.11,25.1548,6077,0
+YJUN.US,D,20251008,000000,25.15,25.203347,25.15,25.1806,2968,0
+YJUN.US,D,20251009,000000,25.13,25.1301,25.0674,25.0804,3866,0
+YJUN.US,D,20251010,000000,25.03,25.03,24.8951,24.8951,4755,0
+YJUN.US,D,20251013,000000,24.89,25,24.8715,24.9606,9162,0
+YJUN.US,D,20251014,000000,24.8922,25.04,24.8922,25.0205,10302,0
+YJUN.US,D,20251015,000000,25.08,25.0879,25.01,25.0501,6315,0
+YJUN.US,D,20251016,000000,25.15,25.15,25.085,25.1016,4515,0
+YJUN.US,D,20251017,000000,25.04,25.1384,25.02,25.1359,13747,0
+YJUN.US,D,20251020,000000,25.18,25.2799,25.18,25.2405,5837,0
+YJUN.US,D,20251021,000000,25.16,25.25,25.09,25.1753,68134,0
+YJUN.US,D,20251022,000000,25.1389,25.16,25.05,25.1106,8002,0
+YJUN.US,D,20251023,000000,25.2,25.23,25.14,25.1799,3057,0
+YJUN.US,D,20251024,000000,25.15,25.25,25.15,25.2147,9956,0
+YJUN.US,D,20251027,000000,25.23,25.32,25.23,25.2793,7057,0
+YJUN.US,D,20251028,000000,25.28,25.31,25.24,25.2747,5235,0
+YJUN.US,D,20251029,000000,25.22,25.32,25.14,25.2053,9520,0
+YJUN.US,D,20251030,000000,25.18,25.2183,25.13,25.1646,9108,0
+YJUN.US,D,20251031,000000,25.09,25.21,25.05,25.1355,12384,0
+YJUN.US,D,20251103,000000,25.08,25.16,25.08,25.135,22884,0
+YJUN.US,D,20251104,000000,25.01,25.03,24.96,24.988,9877,0
+YJUN.US,D,20251105,000000,25.01,25.09,25.01,25.0551,1871,0
+YJUN.US,D,20251106,000000,25.09,25.11,25,25.0401,43647,0
+YJUN.US,D,20251107,000000,24.9778,25.12,24.9519,25.03,5106,0
+YJUN.US,D,20251110,000000,25.13,25.22,25.1001,25.2199,7219,0
+YJUN.US,D,20251111,000000,25.2791,25.32,25.24,25.296,6250,0
+YJUN.US,D,20251112,000000,25.3,25.34,25.3,25.32,10693,0
+YJUN.US,D,20251113,000000,25.29,25.314,25.2,25.2364,5848,0
+YJUN.US,D,20251114,000000,25.16,25.245,25.12,25.2188,7217,0
+YJUN.US,D,20251117,000000,25.09,25.1799,24.98,25,25730,0
+YJUN.US,D,20251118,000000,24.91,24.93,24.8,24.86,31657,0
+YJUN.US,D,20251119,000000,24.82,24.92,24.7843,24.8448,6354,0
+YJUN.US,D,20251120,000000,24.91,24.91,24.67,24.6825,23505,0
+YJUN.US,D,20251121,000000,24.78,24.932,24.76,24.8842,3985,0
+YJUN.US,D,20251124,000000,24.85,24.887,24.81,24.887,7046,0
+YJUN.US,D,20251125,000000,24.94,25.0824,24.91,25.0651,6019,0
+YJUN.US,D,20251126,000000,25.11,25.19,25.11,25.1753,1849,0
+YJUN.US,D,20251128,000000,25.225,25.235,25.19,25.22,5274,0
+YJUN.US,D,20251201,000000,25.2,25.26,25.18,25.18,6010,0
+YJUN.US,D,20251202,000000,25.2,25.272,25.2,25.264,4528,0
+YJUN.US,D,20251203,000000,25.31,25.36,25.24,25.36,37702,0
+YJUN.US,D,20251204,000000,25.395,25.45,25.31,25.31,4491,0
+YJUN.US,D,20251205,000000,25.42,25.43,25.32,25.33,33431,0
+YJUN.US,D,20251208,000000,25.32,25.42,25.2372,25.28,4525,0
+YJUN.US,D,20251209,000000,25.31,25.37,25.26,25.27,9970,0
+YJUN.US,D,20251210,000000,25.3,25.4,25.12,25.39,10437,0
+YJUN.US,D,20251211,000000,25.441,25.52,25.43,25.485,17320,0
+YJUN.US,D,20251212,000000,25.53,25.57,25.37,25.4333,11163,0
+YJUN.US,D,20251215,000000,25.52,25.6,25.4646,25.5,6695,0
+YJUN.US,D,20251216,000000,25.453,25.453,25.42,25.435,6140,0
+YJUN.US,D,20251217,000000,25.45,25.45,25.36,25.37,5114,0
+YJUN.US,D,20251218,000000,25.415,25.477,25.4,25.42,12162,0
+YJUN.US,D,20251219,000000,25.54,25.5675,25.5,25.534,8114,0
+YJUN.US,D,20251222,000000,25.55,25.5748,25.53,25.5639,3191,0
+YJUN.US,D,20251223,000000,25.655,25.74,25.6,25.62,7241,0
+YJUN.US,D,20251224,000000,25.65,25.71,25.62,25.6649,1860,0
+YJUN.US,D,20251226,000000,25.66,25.7013,25.62,25.68,16553,0
+YJUN.US,D,20251229,000000,25.64,25.7,25.6101,25.63,9365,0
+YJUN.US,D,20251230,000000,25.67,25.74,25.64,25.66,4813,0
+YJUN.US,D,20251231,000000,25.62,25.73,25.605,25.6433,10016,0
+YJUN.US,D,20260102,000000,25.71,25.7716,25.68,25.7299,7616,0
+YJUN.US,D,20260105,000000,25.81,25.84,25.79,25.825,12903,0
+YJUN.US,D,20260106,000000,25.89,25.92,25.83,25.85,151654,0
+YJUN.US,D,20260107,000000,25.82,25.85,25.8,25.83,322325,0
+YJUN.US,D,20260108,000000,25.83,25.87,25.79,25.87,4996,0
+YJUN.US,D,20260109,000000,25.88,25.96,25.88,25.96,13633,0
+YJUN.US,D,20260112,000000,25.98,25.99,25.915,25.97,8836,0
+YJUN.US,D,20260113,000000,25.9276,26.02,25.9276,25.96,10592,0
+YJUN.US,D,20260114,000000,26,26.02,25.95,25.97,6400,0
+YJUN.US,D,20260115,000000,26.03,26.04,25.95,25.95,34288,0
+YJUN.US,D,20260116,000000,25.96,25.995,25.96,25.96,19916,0
+YJUN.US,D,20260120,000000,25.88,25.9,25.81,25.89,221074,0
+YJUN.US,D,20260121,000000,25.894,25.97,25.815,25.92,19991,0
+YJUN.US,D,20260122,000000,26.004,26.03,25.967,26.03,29002,0
+YJUN.US,D,20260123,000000,26,26.0633,25.951,26.02,58851,0
+YJUN.US,D,20260126,000000,26.1,26.13,26.04,26.12,28846,0
+YJUN.US,D,20260127,000000,26.18,26.22,26.1209,26.2,16934,0
+YJUN.US,D,20260128,000000,26.15,26.17,26.0501,26.14,4246,0
+YJUN.US,D,20260129,000000,26.19,26.24,26.07,26.18,5556,0
+YJUN.US,D,20260130,000000,26.17,26.42,26.0569,26.13,1754,0
+YJUN.US,D,20260202,000000,26.08,26.19,26.08,26.19,30938,0
+YJUN.US,D,20260203,000000,26.17,26.19,26.06,26.19,128951,0
+YJUN.US,D,20260204,000000,26.24,26.26,26.1,26.19,3610,0
+YJUN.US,D,20260205,000000,26.0201,26.12,26.0201,26.0582,6234,0
+YJUN.US,D,20260206,000000,26.175,26.2335,26.16,26.18,3452,0
+YJUN.US,D,20260209,000000,26.21,26.32,26.21,26.31,22233,0
+YJUN.US,D,20260210,000000,26.31,26.38,26.2613,26.32,6987,0
+YJUN.US,D,20260211,000000,26.34,26.38,26.27,26.311,7274,0
+YJUN.US,D,20260212,000000,26.33,26.35,26.2001,26.2416,6903,0
+YJUN.US,D,20260213,000000,26.25,26.27,26.22,26.2572,8414,0
+YJUN.US,D,20260217,000000,26.27,26.28,26.22,26.26,20244,0
+YJUN.US,D,20260218,000000,26.27,26.3075,26.24,26.26,20155,0
diff --git a/daily/us/nyse etfs/2/yld.us.txt b/daily/us/nyse etfs/2/yld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9242137cd08e95d3e22617d084164f101ae44eb
--- /dev/null
+++ b/daily/us/nyse etfs/2/yld.us.txt	
@@ -0,0 +1,2554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YLD.US,D,20150713,000000,14.9527,15.0427,14.9527,14.9596,3216.489758359,0
+YLD.US,D,20150716,000000,14.9596,14.9596,14.9596,14.9596,213.22002482367,0
+YLD.US,D,20150717,000000,14.9962,14.9962,14.9853,14.9853,1087.3210744563,0
+YLD.US,D,20150720,000000,14.9359,14.9359,14.9359,14.9359,213.22002482367,0
+YLD.US,D,20150721,000000,14.922,14.922,14.922,14.922,542.65001578347,0
+YLD.US,D,20150722,000000,14.8804,14.8804,14.8804,14.8804,772.03838372173,0
+YLD.US,D,20150723,000000,14.834,14.834,14.826,14.826,1087.3210744563,0
+YLD.US,D,20150724,000000,14.8181,14.8181,14.8181,14.8181,542.65001578347,0
+YLD.US,D,20150727,000000,14.8181,14.8181,14.8181,14.8181,213.22002482367,0
+YLD.US,D,20150729,000000,14.7627,14.7627,14.7627,14.7627,1087.3210744563,0
+YLD.US,D,20150730,000000,14.8378,14.8378,14.8378,14.8378,542.65001578347,0
+YLD.US,D,20150731,000000,14.827,14.827,14.827,14.827,542.65001578347,0
+YLD.US,D,20150803,000000,14.827,14.827,14.827,14.827,186.94646726246,0
+YLD.US,D,20150805,000000,14.8003,14.8003,14.8003,14.8003,213.22002482367,0
+YLD.US,D,20150810,000000,14.7359,14.7359,14.7359,14.7359,542.65001578347,0
+YLD.US,D,20150813,000000,14.6805,14.6805,14.6805,14.6805,213.22002482367,0
+YLD.US,D,20150818,000000,14.6766,14.6766,14.6677,14.6677,2141.2949412387,0
+YLD.US,D,20150820,000000,14.6677,14.6677,14.6677,14.6677,213.22002482367,0
+YLD.US,D,20150821,000000,14.4836,14.4836,14.4836,14.4836,542.65001578347,0
+YLD.US,D,20150825,000000,14.2986,14.3876,14.2986,14.3876,2675.8607854648,0
+YLD.US,D,20150826,000000,14.2886,14.2886,14.2886,14.2886,8032.6349636178,0
+YLD.US,D,20150827,000000,14.3589,14.3708,14.349,14.353,6946.3244106062,0
+YLD.US,D,20150828,000000,14.3748,14.3748,14.3748,14.3748,772.03838372173,0
+YLD.US,D,20150831,000000,14.3777,14.3886,14.356,14.3886,3984.4860563021,0
+YLD.US,D,20150901,000000,14.2728,14.2728,14.2728,14.2728,2661.7134852396,0
+YLD.US,D,20150903,000000,14.2986,14.2986,14.2986,14.2986,770.0173408324,0
+YLD.US,D,20150904,000000,14.2986,14.2986,14.2986,14.2986,213.22002482367,0
+YLD.US,D,20150910,000000,14.3064,14.3064,14.3064,14.3064,540.62897289414,0
+YLD.US,D,20150911,000000,14.3154,14.3154,14.3154,14.3154,540.62897289414,0
+YLD.US,D,20150914,000000,14.3154,14.3154,14.3154,14.3154,213.22002482367,0
+YLD.US,D,20150915,000000,14.3629,14.3629,14.3629,14.3629,213.22002482367,0
+YLD.US,D,20150916,000000,14.3372,14.356,14.3332,14.356,2133.2107696814,0
+YLD.US,D,20150917,000000,14.349,14.349,14.349,14.349,770.0173408324,0
+YLD.US,D,20150918,000000,14.345,14.3708,14.345,14.3668,6123.7599546514,0
+YLD.US,D,20150921,000000,14.3748,14.3777,14.3668,14.3748,14643.466254596,0
+YLD.US,D,20150922,000000,14.3104,14.3104,14.3035,14.3064,13056.947586477,0
+YLD.US,D,20150923,000000,14.2986,14.3262,14.2986,14.3154,12775.012103417,0
+YLD.US,D,20150924,000000,14.2886,14.2886,14.2481,14.2481,2984.0698260867,0
+YLD.US,D,20150925,000000,14.2847,14.3035,14.26,14.26,34877.137141063,0
+YLD.US,D,20150928,000000,14.2025,14.2025,14.1145,14.1145,14756.644656399,0
+YLD.US,D,20150929,000000,14.0996,14.0996,14.066,14.0778,22095.051387533,0
+YLD.US,D,20150930,000000,14.0482,14.1086,14.0442,14.1086,8209.4762164337,0
+YLD.US,D,20151001,000000,14.1145,14.1145,14.1086,14.1086,4768.6506973597,0
+YLD.US,D,20151002,000000,14.0957,14.0957,14.0957,14.0957,213.22002482367,0
+YLD.US,D,20151005,000000,14.1224,14.1996,14.1224,14.1996,12524.402785141,0
+YLD.US,D,20151006,000000,14.2976,14.2976,14.254,14.2818,16950.48671276,0
+YLD.US,D,20151007,000000,14.3312,14.3728,14.3233,14.357,10595.31734728,0
+YLD.US,D,20151008,000000,14.4025,14.4519,14.3748,14.4519,6094.4548327562,0
+YLD.US,D,20151009,000000,14.547,14.547,14.4143,14.4291,249590.71265995,0
+YLD.US,D,20151013,000000,14.4411,14.4411,14.4143,14.4143,6367.2956228149,0
+YLD.US,D,20151014,000000,14.4025,14.4025,14.3728,14.3728,4768.6506973597,0
+YLD.US,D,20151015,000000,14.3906,14.5341,14.3906,14.4461,8744.0420606598,0
+YLD.US,D,20151016,000000,14.4163,14.5262,14.4163,14.4253,14840.517936305,0
+YLD.US,D,20151019,000000,14.5182,14.5212,14.4985,14.5153,13780.480940855,0
+YLD.US,D,20151021,000000,14.5816,14.5816,14.5766,14.5816,1598.6449254552,0
+YLD.US,D,20151022,000000,14.6063,14.6251,14.5816,14.6251,14573.740274915,0
+YLD.US,D,20151023,000000,14.6637,14.6637,14.5876,14.6212,10857.042401448,0
+YLD.US,D,20151026,000000,14.5964,14.6034,14.5816,14.5846,11389.587202785,0
+YLD.US,D,20151027,000000,14.5698,14.5698,14.5341,14.5341,4768.6506973597,0
+YLD.US,D,20151028,000000,14.5816,14.5846,14.5262,14.5658,5294.1218485839,0
+YLD.US,D,20151029,000000,14.5698,14.5816,14.5578,14.5698,14037.153387799,0
+YLD.US,D,20151030,000000,14.5766,14.6063,14.5766,14.6063,13193.367981506,0
+YLD.US,D,20151102,000000,14.5816,14.6717,14.5499,14.6717,15415.504638318,0
+YLD.US,D,20151103,000000,14.6925,14.7508,14.6855,14.7469,14515.130031125,0
+YLD.US,D,20151104,000000,14.7349,14.7349,14.6717,14.6717,14152.35283249,0
+YLD.US,D,20151105,000000,14.7113,14.7113,14.6815,14.6815,6336.9799794751,0
+YLD.US,D,20151106,000000,14.6558,14.6558,14.6093,14.6093,13727.933825732,0
+YLD.US,D,20151109,000000,14.6746,14.6746,14.5024,14.5024,17081.854500566,0
+YLD.US,D,20151110,000000,14.4737,14.4767,14.4737,14.4767,2380.7885236235,0
+YLD.US,D,20151111,000000,14.4599,14.4697,14.4411,14.4677,6336.9799794751,0
+YLD.US,D,20151112,000000,14.4163,14.4163,14.3985,14.3985,7920.4670832603,0
+YLD.US,D,20151113,000000,14.3678,14.3678,14.3035,14.3114,8969.3883428194,0
+YLD.US,D,20151116,000000,14.3154,14.3589,14.3154,14.3589,4485.7046928544,0
+YLD.US,D,20151117,000000,14.3292,14.357,14.3292,14.3292,1836.1174649508,0
+YLD.US,D,20151118,000000,14.3985,14.4519,14.3896,14.3935,8969.3883428194,0
+YLD.US,D,20151119,000000,14.4064,14.4064,14.3935,14.3985,21115.856107656,0
+YLD.US,D,20151120,000000,14.4133,14.4133,14.3866,14.3866,5809.4877853615,0
+YLD.US,D,20151123,000000,14.3787,14.4025,14.2808,14.3064,16621.0567218,0
+YLD.US,D,20151124,000000,14.3748,14.3748,14.2956,14.349,16887.834383191,0
+YLD.US,D,20151125,000000,14.3292,14.3589,14.3292,14.349,6560.3052187454,0
+YLD.US,D,20151127,000000,14.3648,14.3678,14.353,14.3678,2622.3031488978,0
+YLD.US,D,20151130,000000,14.3748,14.3866,14.3748,14.3787,9449.3860290339,0
+YLD.US,D,20151201,000000,14.3678,14.3678,14.3678,14.3678,1176.2469615865,0
+YLD.US,D,20151202,000000,14.3411,14.3411,14.2728,14.2728,3936.9915484029,0
+YLD.US,D,20151203,000000,14.3678,14.3678,14.1779,14.1779,11557.333762598,0
+YLD.US,D,20151204,000000,14.1857,14.1857,14.1857,14.1857,1828.0332933935,0
+YLD.US,D,20151207,000000,14.1056,14.1056,14.0244,14.0244,19707.189213798,0
+YLD.US,D,20151208,000000,13.9571,13.9759,13.9571,13.9759,3031.5643339858,0
+YLD.US,D,20151209,000000,14.0284,14.0838,13.9957,13.9997,22588.185852529,0
+YLD.US,D,20151210,000000,14.0244,14.0402,14.0244,14.0402,14444.393529998,0
+YLD.US,D,20151211,000000,13.9957,13.9957,13.7672,13.7672,16022.828026559,0
+YLD.US,D,20151214,000000,13.6425,13.6831,13.593,13.593,4373.5368124969,0
+YLD.US,D,20151215,000000,13.6701,13.7632,13.6701,13.7632,6034.8340675212,0
+YLD.US,D,20151216,000000,13.8275,13.9007,13.8275,13.9007,17587.115222897,0
+YLD.US,D,20151217,000000,13.8948,13.9532,13.8354,13.8701,16549.309699228,0
+YLD.US,D,20151218,000000,13.9275,13.9275,13.7948,13.7948,14703.087019831,0
+YLD.US,D,20151221,000000,13.8186,13.8186,13.8156,13.8156,2100.8740834522,0
+YLD.US,D,20151222,000000,13.8156,13.8156,13.8156,13.8156,114.1889232468,0
+YLD.US,D,20151223,000000,14.0046,14.0106,13.8919,13.8919,13321.704204979,0
+YLD.US,D,20151224,000000,14.0957,14.1125,14.0838,14.0937,7252.5124083388,0
+YLD.US,D,20151228,000000,14.0364,14.0364,13.9957,14.0066,7324.2594309098,0
+YLD.US,D,20151229,000000,14.0878,14.0918,14.0037,14.0037,9705.0479545333,0
+YLD.US,D,20151230,000000,14.0402,14.0402,14.0244,14.0314,6102.5390043135,0
+YLD.US,D,20151231,000000,14.0512,14.0918,14.0324,14.0918,9910.1838077997,0
+YLD.US,D,20160104,000000,14.0284,14.0284,13.9373,13.9373,4151.2220946713,0
+YLD.US,D,20160105,000000,13.9661,13.9789,13.9661,13.9789,906.43773586177,0
+YLD.US,D,20160106,000000,13.9146,13.9165,13.9107,13.9165,8112.4661577461,0
+YLD.US,D,20160108,000000,13.7157,13.7652,13.688,13.688,3746.0029953618,0
+YLD.US,D,20160111,000000,13.786,13.786,13.592,13.592,4000.6543994167,0
+YLD.US,D,20160112,000000,13.5652,13.5652,13.5238,13.5256,3295.3104310426,0
+YLD.US,D,20160113,000000,13.6405,13.6405,13.4752,13.4752,12871.011640659,0
+YLD.US,D,20160114,000000,13.4822,13.4822,13.4822,13.4822,211.19898193435,0
+YLD.US,D,20160119,000000,13.308,13.308,13.2268,13.2268,8628.8426159684,0
+YLD.US,D,20160120,000000,12.9428,13.1833,12.9428,13.0102,8832.9679477901,0
+YLD.US,D,20160121,000000,13.0794,13.2268,13.0725,13.2268,15127.506026589,0
+YLD.US,D,20160122,000000,13.2724,13.3624,13.2644,13.3624,26096.716308394,0
+YLD.US,D,20160125,000000,13.304,13.304,13.304,13.304,504.25020088631,0
+YLD.US,D,20160126,000000,13.4455,13.4455,13.4455,13.4455,566.90253045535,0
+YLD.US,D,20160127,000000,13.4247,13.4247,13.3841,13.4139,2392.9147809595,0
+YLD.US,D,20160128,000000,13.4713,13.5336,13.4713,13.5296,8446.9487559292,0
+YLD.US,D,20160129,000000,13.5682,13.595,13.5682,13.595,4511.9782504156,0
+YLD.US,D,20160201,000000,13.5672,13.5989,13.5672,13.5989,63570.893562238,0
+YLD.US,D,20160202,000000,13.4119,13.5366,13.4119,13.5366,4704.987846346,0
+YLD.US,D,20160203,000000,13.4396,13.498,13.3743,13.498,18201.512261251,0
+YLD.US,D,20160205,000000,13.4792,13.4792,13.4792,13.4792,755.87004060714,0
+YLD.US,D,20160208,000000,13.2862,13.3129,13.2506,13.2506,2671.8186996862,0
+YLD.US,D,20160209,000000,13.1189,13.1387,13.0764,13.1387,5229.4484761256,0
+YLD.US,D,20160210,000000,13.1685,13.1685,13.1685,13.1685,2254.4733430408,0
+YLD.US,D,20160211,000000,12.9438,12.9438,12.9438,12.9438,1288.414841944,0
+YLD.US,D,20160212,000000,12.9399,12.9399,12.928,12.928,2084.7057403376,0
+YLD.US,D,20160216,000000,13.0616,13.1061,13.0566,13.1061,3628.7825077811,0
+YLD.US,D,20160217,000000,13.3218,13.3298,13.2506,13.3298,5058.6703519777,0
+YLD.US,D,20160222,000000,13.3822,13.3961,13.3485,13.3921,118712.01723311,0
+YLD.US,D,20160223,000000,13.3565,13.3683,13.3565,13.3683,1222.730948041,0
+YLD.US,D,20160224,000000,13.3228,13.3723,13.3218,13.3723,28420.915631117,0
+YLD.US,D,20160225,000000,13.4159,13.4159,13.3871,13.3871,11631.101828059,0
+YLD.US,D,20160226,000000,13.5504,13.5504,13.5366,13.5366,1055.9949096717,0
+YLD.US,D,20160229,000000,13.5504,13.6157,13.5504,13.6157,7246.4492796708,0
+YLD.US,D,20160301,000000,13.6563,13.6999,13.6563,13.6999,3017.4170337606,0
+YLD.US,D,20160302,000000,13.7157,13.7325,13.687,13.7325,104578.86430806,0
+YLD.US,D,20160303,000000,13.8097,13.873,13.8097,13.8414,14744.518399063,0
+YLD.US,D,20160304,000000,14.0007,14.0324,13.9898,13.9938,7959.8774196022,0
+YLD.US,D,20160307,000000,13.9898,14.058,13.9898,14.058,3262.9737448134,0
+YLD.US,D,20160308,000000,14.0898,14.0898,14.0422,14.0522,4550.3780653128,0
+YLD.US,D,20160309,000000,13.9938,13.9938,13.9859,13.9898,4039.0542143138,0
+YLD.US,D,20160310,000000,14.0086,14.0086,13.9868,13.9898,3359.983803501,0
+YLD.US,D,20160311,000000,14.0185,14.074,14.0185,14.074,11990.847462358,0
+YLD.US,D,20160314,000000,14.1303,14.1779,14.0888,14.1779,8506.5695211643,0
+YLD.US,D,20160315,000000,14.1461,14.1461,14.0462,14.1383,22926.71053649,0
+YLD.US,D,20160316,000000,14.1224,14.1461,14.1086,14.1461,1897.7592730751,0
+YLD.US,D,20160317,000000,14.3322,14.4153,14.254,14.4143,24017.06317528,0
+YLD.US,D,20160318,000000,14.3708,14.3945,14.3668,14.3935,6247.0435709002,0
+YLD.US,D,20160321,000000,14.3748,14.3748,14.3748,14.3748,2267.6101218214,0
+YLD.US,D,20160322,000000,14.3352,14.3748,14.3352,14.3748,1085.3000315669,0
+YLD.US,D,20160323,000000,14.348,14.4104,14.348,14.3589,8377.2227762475,0
+YLD.US,D,20160324,000000,14.3827,14.5103,14.2698,14.5103,18068.123430556,0
+YLD.US,D,20160328,000000,14.3134,14.4025,14.3134,14.4025,4010.7596138633,0
+YLD.US,D,20160329,000000,14.355,14.3975,14.355,14.3975,4656.4828170023,0
+YLD.US,D,20160330,000000,14.4876,14.4885,14.4817,14.4866,4831.3030269288,0
+YLD.US,D,20160331,000000,14.3629,14.5044,14.3629,14.4905,6499.6739320656,0
+YLD.US,D,20160401,000000,14.5202,14.5202,14.5202,14.5202,498.18707221834,0
+YLD.US,D,20160404,000000,14.4717,14.544,14.4717,14.5301,4638.2934309983,0
+YLD.US,D,20160405,000000,14.3837,14.4787,14.3817,14.4639,5000.0601081873,0
+YLD.US,D,20160406,000000,14.5716,14.5716,14.4183,14.4183,1105.5104604602,0
+YLD.US,D,20160407,000000,14.4737,14.4737,14.4233,14.4233,1554.1819818901,0
+YLD.US,D,20160408,000000,14.4441,14.4658,14.4441,14.4619,3035.6064197645,0
+YLD.US,D,20160411,000000,14.5578,14.5746,14.5578,14.5746,2125.1265981241,0
+YLD.US,D,20160412,000000,14.5776,14.6172,14.5103,14.6172,4690.8405461208,0
+YLD.US,D,20160414,000000,14.7369,14.7389,14.5628,14.5628,13842.122748979,0
+YLD.US,D,20160415,000000,14.6835,14.6835,14.6815,14.6815,1407.6563724141,0
+YLD.US,D,20160418,000000,14.7043,14.7043,14.7043,14.7043,631.57590291372,0
+YLD.US,D,20160419,000000,14.8378,14.8378,14.8378,14.8378,574.98670201265,0
+YLD.US,D,20160420,000000,14.9141,14.9359,14.9101,14.9359,2167.5684987999,0
+YLD.US,D,20160421,000000,14.9259,14.9259,14.9259,14.9259,902.39565008312,0
+YLD.US,D,20160422,000000,14.8418,14.8547,14.8418,14.8547,1198.4784333691,0
+YLD.US,D,20160425,000000,14.8656,14.8656,14.8498,14.8547,2080.6636545589,0
+YLD.US,D,20160426,000000,14.8814,14.8814,14.8784,14.8784,1280.3306703867,0
+YLD.US,D,20160427,000000,14.9062,14.9062,14.9062,14.9062,345.59833407439,0
+YLD.US,D,20160428,000000,14.7369,14.9537,14.7369,14.9537,1200.4994762584,0
+YLD.US,D,20160429,000000,14.9032,14.9032,14.8656,14.8656,5042.5020088631,0
+YLD.US,D,20160502,000000,14.9379,14.9379,14.9121,14.923,4087.5592436576,0
+YLD.US,D,20160503,000000,14.6429,14.7954,14.6429,14.7954,653.80737469628,0
+YLD.US,D,20160504,000000,14.8042,14.8132,14.7409,14.7409,3214.4687154697,0
+YLD.US,D,20160505,000000,14.7765,14.7864,14.7765,14.7864,1630.9816116844,0
+YLD.US,D,20160506,000000,14.7746,14.7746,14.7746,14.7746,625.51277424575,0
+YLD.US,D,20160509,000000,14.7686,14.8082,14.6212,14.6212,4423.0523632853,0
+YLD.US,D,20160510,000000,14.8181,14.836,14.8171,14.836,4518.0413790836,0
+YLD.US,D,20160511,000000,14.831,14.9012,14.6717,14.8844,11344.113737775,0
+YLD.US,D,20160512,000000,14.8755,14.8755,14.82,14.828,3110.3850066695,0
+YLD.US,D,20160513,000000,14.8428,14.8518,14.8042,14.8042,5694.2883406701,0
+YLD.US,D,20160517,000000,14.8794,14.8894,14.8626,14.8626,2193.8420563611,0
+YLD.US,D,20160518,000000,14.8844,14.9012,14.8388,14.8478,3844.023575494,0
+YLD.US,D,20160519,000000,14.7765,14.82,14.7765,14.82,5739.7618056799,0
+YLD.US,D,20160520,000000,14.7132,14.7449,14.7093,14.7449,2563.6929051074,0
+YLD.US,D,20160523,000000,14.7409,14.8755,14.6855,14.8755,17909.471563744,0
+YLD.US,D,20160524,000000,14.8606,14.8854,14.7963,14.8854,3717.7083949113,0
+YLD.US,D,20160525,000000,14.831,14.9002,14.831,14.9002,924.62712186568,0
+YLD.US,D,20160526,000000,14.9705,14.9745,14.9705,14.9705,2842.5968238341,0
+YLD.US,D,20160527,000000,14.9675,14.9893,14.9437,14.9705,16350.23697463,0
+YLD.US,D,20160531,000000,14.8666,14.8794,14.8666,14.8725,1186.3521760331,0
+YLD.US,D,20160601,000000,15.0328,15.0457,15.0269,15.0457,7682.9945437648,0
+YLD.US,D,20160602,000000,15.1506,15.1506,14.9062,15.0536,2382.8095665129,0
+YLD.US,D,20160603,000000,14.9833,15.0328,14.9833,15.0328,1045.8896952251,0
+YLD.US,D,20160606,000000,15.1397,15.1625,15.015,15.1595,7602.1528281918,0
+YLD.US,D,20160607,000000,15.2149,15.2407,15.2149,15.2259,5605.3624535398,0
+YLD.US,D,20160608,000000,15.2644,15.2644,15.1625,15.1902,1244.9624198235,0
+YLD.US,D,20160610,000000,15.1258,15.1258,15.1258,15.1258,745.76482616052,0
+YLD.US,D,20160613,000000,15.0852,15.0932,15.0852,15.0932,2376.7464378449,0
+YLD.US,D,20160614,000000,14.9765,15.0496,14.9695,15.0031,20179.102728454,0
+YLD.US,D,20160615,000000,14.9447,15.1258,14.9398,14.9992,15006.24345323,0
+YLD.US,D,20160616,000000,15.0674,15.0674,15.0674,15.0674,1889.6751015178,0
+YLD.US,D,20160617,000000,14.9953,15.0328,14.9913,15.0299,6190.4543699991,0
+YLD.US,D,20160620,000000,15.1843,15.206,15.1843,15.1981,4465.4942639611,0
+YLD.US,D,20160621,000000,15.397,15.397,15.0536,15.1991,8656.1266949742,0
+YLD.US,D,20160622,000000,15.2337,15.2337,15.2189,15.2189,627.53381713507,0
+YLD.US,D,20160623,000000,15.308,15.308,15.1506,15.1506,1111.5735891281,0
+YLD.US,D,20160627,000000,15.0833,15.2683,15.0625,15.1427,18266.185633709,0
+YLD.US,D,20160628,000000,14.9893,15.2219,14.9893,15.2219,967372.17897488,0
+YLD.US,D,20160629,000000,15.0467,15.2407,15.0467,15.0506,16145.101121364,0
+YLD.US,D,20160630,000000,15.1437,15.1437,15.1397,15.1397,4107.7696725508,0
+YLD.US,D,20160701,000000,15.4891,15.4969,15.302,15.302,4357.3684693823,0
+YLD.US,D,20160705,000000,15.4771,15.4771,15.3446,15.3446,6699.7571781087,0
+YLD.US,D,20160706,000000,15.4505,15.4505,15.2397,15.2397,3743.9819524725,0
+YLD.US,D,20160707,000000,15.1605,15.4316,15.1526,15.4316,2594.0085484472,0
+YLD.US,D,20160708,000000,15.4445,15.5375,15.3446,15.3446,4564.525365538,0
+YLD.US,D,20160711,000000,15.5603,15.6256,15.5167,15.5167,11430.008060571,0
+YLD.US,D,20160712,000000,15.7196,15.7196,15.6216,15.6216,5587.1730675359,0
+YLD.US,D,20160713,000000,15.4732,15.7235,15.4445,15.4445,11336.029566218,0
+YLD.US,D,20160714,000000,15.4188,15.7325,15.4188,15.4316,4542.2938937555,0
+YLD.US,D,20160715,000000,15.6969,15.6978,15.4445,15.4445,15437.7361101,0
+YLD.US,D,20160718,000000,15.6018,15.6018,15.5672,15.5672,19830.472830046,0
+YLD.US,D,20160719,000000,15.6929,15.6929,15.6345,15.6345,3911.7285122864,0
+YLD.US,D,20160720,000000,15.6256,15.6345,15.6216,15.6345,4368.4842052736,0
+YLD.US,D,20160721,000000,15.4505,15.6751,15.4198,15.4237,6034.8340675212,0
+YLD.US,D,20160722,000000,15.8087,15.8106,15.5296,15.5296,8826.9048191221,0
+YLD.US,D,20160725,000000,15.4929,15.4929,15.4929,15.4929,2048.3269683298,0
+YLD.US,D,20160726,000000,15.4603,15.4603,15.4603,15.4603,2048.3269683298,0
+YLD.US,D,20160728,000000,15.5019,15.5019,15.5019,15.5019,2048.3269683298,0
+YLD.US,D,20160729,000000,15.7523,15.7909,15.6761,15.6761,1940.2011737509,0
+YLD.US,D,20160801,000000,15.5257,15.5257,15.4336,15.4336,3642.9298080063,0
+YLD.US,D,20160803,000000,15.6998,15.6998,15.6998,15.6998,1706.770720034,0
+YLD.US,D,20160804,000000,15.592,15.592,15.592,15.592,739.70169749255,0
+YLD.US,D,20160805,000000,15.8176,15.9156,15.8176,15.9156,3295.3104310426,0
+YLD.US,D,20160808,000000,15.5742,15.8364,15.5742,15.6929,7364.6802886963,0
+YLD.US,D,20160809,000000,15.6256,15.8077,15.6256,15.8077,2442.4303317479,0
+YLD.US,D,20160810,000000,15.869,15.869,15.869,15.869,359.74563429965,0
+YLD.US,D,20160811,000000,15.8443,16.0055,15.8443,16.0055,4897.9974422765,0
+YLD.US,D,20160815,000000,16.0095,16.0263,15.7998,15.7998,4437.1996635106,0
+YLD.US,D,20160816,000000,15.8858,15.9967,15.8858,15.9887,4385.6630698329,0
+YLD.US,D,20160817,000000,15.9324,15.9433,15.7413,15.7413,5056.6493090884,0
+YLD.US,D,20160818,000000,15.9363,15.9363,15.8284,15.8284,1643.1078690203,0
+YLD.US,D,20160823,000000,16.0679,16.0679,15.8215,15.8215,3600.4879073305,0
+YLD.US,D,20160824,000000,16.0293,16.0293,16.0293,16.0293,697.25979681674,0
+YLD.US,D,20160826,000000,16.0047,16.06,15.8284,15.8948,15570.114419351,0
+YLD.US,D,20160829,000000,15.9561,15.9967,15.9433,15.9631,2314.0941082759,0
+YLD.US,D,20160830,000000,15.8443,15.8453,15.8443,15.8443,1310.6463137265,0
+YLD.US,D,20160831,000000,15.9709,15.9709,15.7563,15.9601,916.54295030839,0
+YLD.US,D,20160901,000000,15.8334,16.0363,15.8334,16.0273,5735.7197199012,0
+YLD.US,D,20160902,000000,15.8878,16.0679,15.8146,15.8146,6726.0307356699,0
+YLD.US,D,20160906,000000,16.1986,16.1986,16.1986,16.1986,1729.0021918166,0
+YLD.US,D,20160907,000000,16.0759,16.0798,16.0759,16.0798,4435.1786206213,0
+YLD.US,D,20160908,000000,16.0343,16.1372,16.0343,16.1372,651.78633180696,0
+YLD.US,D,20160909,000000,15.879,15.966,15.6108,15.6108,3827.8552323795,0
+YLD.US,D,20160912,000000,15.5791,15.6444,15.5791,15.6345,8766.2735324424,0
+YLD.US,D,20160913,000000,15.8582,15.879,15.4445,15.4445,10055.698895831,0
+YLD.US,D,20160914,000000,15.4841,15.5632,15.4801,15.4801,8723.8316317666,0
+YLD.US,D,20160915,000000,15.5207,15.5385,15.5207,15.5296,5046.5440946418,0
+YLD.US,D,20160916,000000,15.5712,15.876,15.5603,15.876,2153.4211985746,0
+YLD.US,D,20160919,000000,15.9205,15.9403,15.6533,15.6939,3478.2148125264,0
+YLD.US,D,20160920,000000,15.6889,15.6889,15.6761,15.6889,3337.7523317184,0
+YLD.US,D,20160921,000000,15.9106,15.9403,15.9106,15.9403,1035.7844807785,0
+YLD.US,D,20160922,000000,15.9066,15.9066,15.9066,15.9066,564.88148756603,0
+YLD.US,D,20160923,000000,15.9829,15.9829,15.9829,15.9829,1776.4966997157,0
+YLD.US,D,20160926,000000,15.9531,15.9531,15.9531,15.9531,1459.1929660919,0
+YLD.US,D,20160929,000000,16.0996,16.0996,15.9917,16.0393,6899.8404241518,0
+YLD.US,D,20160930,000000,15.9987,15.9987,15.9987,15.9987,747.78586904984,0
+YLD.US,D,20161003,000000,15.9858,16.0055,15.9858,16.0055,1079.236902899,0
+YLD.US,D,20161004,000000,16.0195,16.0195,16.0055,16.0055,1952.3274310869,0
+YLD.US,D,20161005,000000,15.9571,15.968,15.9036,15.9036,5934.7924444996,0
+YLD.US,D,20161006,000000,15.968,15.9739,15.9482,15.968,1240.9203340449,0
+YLD.US,D,20161007,000000,15.9442,15.9442,15.9017,15.9017,1944.2432595296,0
+YLD.US,D,20161011,000000,16.0055,16.066,15.9739,16.066,11313.798094435,0
+YLD.US,D,20161012,000000,15.9819,16.0155,15.9759,15.9967,7815.3728530155,0
+YLD.US,D,20161013,000000,15.8394,15.8394,15.8394,15.8394,3538.8460992061,0
+YLD.US,D,20161017,000000,15.7859,15.8087,15.7859,15.8027,15330.620836967,0
+YLD.US,D,20161018,000000,15.9858,15.9858,15.9819,15.9819,4113.8328012188,0
+YLD.US,D,20161019,000000,15.9957,15.9957,15.9819,15.9819,2189.7999705824,0
+YLD.US,D,20161020,000000,15.968,15.9937,15.968,15.968,1950.3063881976,0
+YLD.US,D,20161021,000000,15.9709,15.9709,15.9709,15.9709,504.25020088631,0
+YLD.US,D,20161024,000000,15.9086,16.0115,15.877,15.9769,9976.8782231474,0
+YLD.US,D,20161025,000000,16.0452,16.0541,16.0373,16.0541,2155.4422414639,0
+YLD.US,D,20161026,000000,16.0195,16.0273,16.0195,16.0273,2303.9888938292,0
+YLD.US,D,20161027,000000,15.9641,15.9641,15.9442,15.9442,1249.0045056022,0
+YLD.US,D,20161028,000000,15.8304,15.9442,15.8304,15.9442,2694.0501714688,0
+YLD.US,D,20161101,000000,15.7573,15.7701,15.7493,15.7493,9302.8604195579,0
+YLD.US,D,20161102,000000,15.6969,15.6969,15.681,15.681,7115.0814918648,0
+YLD.US,D,20161104,000000,15.6286,15.6326,15.6038,15.6038,8926.9464421436,0
+YLD.US,D,20161108,000000,15.7365,15.7365,15.7365,15.7365,412.29274942207,0
+YLD.US,D,20161109,000000,15.7038,15.8077,15.6998,15.7978,5523.5102165222,0
+YLD.US,D,20161111,000000,15.6246,15.6246,15.6246,15.6246,1342.9829999557,0
+YLD.US,D,20161116,000000,15.6404,15.6682,15.6404,15.6563,7944.7195979322,0
+YLD.US,D,20161117,000000,15.7701,15.7701,15.7701,15.7701,697.25979681674,0
+YLD.US,D,20161118,000000,15.684,15.7731,15.684,15.7731,892.2904356365,0
+YLD.US,D,20161121,000000,15.7443,15.8106,15.7443,15.8106,707.36501126336,0
+YLD.US,D,20161122,000000,15.6998,15.6998,15.6998,15.6998,7507.1638123936,0
+YLD.US,D,20161123,000000,15.8423,15.8423,15.7167,15.7245,1276.288584608,0
+YLD.US,D,20161125,000000,15.6345,15.7335,15.6345,15.7335,1278.3096274974,0
+YLD.US,D,20161128,000000,15.8928,15.8928,15.684,15.684,1469.2981805385,0
+YLD.US,D,20161129,000000,15.6741,15.6879,15.6741,15.6879,786.185683947,0
+YLD.US,D,20161130,000000,15.7038,15.7038,15.7038,15.7038,1729.0021918166,0
+YLD.US,D,20161201,000000,15.7621,15.7621,15.7621,15.7621,408.25066364343,0
+YLD.US,D,20161202,000000,15.7731,15.7731,15.7731,15.7731,424.41900675802,0
+YLD.US,D,20161206,000000,15.8562,15.8978,15.8562,15.8978,7297.9858733486,0
+YLD.US,D,20161207,000000,15.8562,15.9403,15.8512,15.9363,11445.165882241,0
+YLD.US,D,20161208,000000,15.9056,16.0273,15.9056,16.0273,7665.8156792055,0
+YLD.US,D,20161209,000000,16.0313,16.0393,16.0313,16.0393,2907.2701962924,0
+YLD.US,D,20161212,000000,15.9987,16.1857,15.9987,16.1689,38585.750842972,0
+YLD.US,D,20161213,000000,16.2441,16.2441,16.0917,16.2342,3275.1000021494,0
+YLD.US,D,20161214,000000,16.1274,16.1897,16.0976,16.0976,2064.4953114444,0
+YLD.US,D,20161215,000000,16.1372,16.1412,15.97,16.1204,10211.319198309,0
+YLD.US,D,20161216,000000,16.1372,16.1372,16.0798,16.0798,876.12209252191,0
+YLD.US,D,20161219,000000,16.061,16.1728,16.061,16.1689,2348.4518373944,0
+YLD.US,D,20161220,000000,16.1095,16.1095,16.1095,16.1095,867.02739951995,0
+YLD.US,D,20161221,000000,16.1332,16.1332,16.1332,16.1332,1031.7423949998,0
+YLD.US,D,20161222,000000,16.157,16.1689,16.0561,16.1679,9822.2684421141,0
+YLD.US,D,20161223,000000,16.1234,16.1234,16.1234,16.1234,450.69256431923,0
+YLD.US,D,20161227,000000,16.3084,16.3084,16.1432,16.1432,1123.6998464641,0
+YLD.US,D,20161228,000000,16.3589,16.3589,16.157,16.1946,2895.1439389565,0
+YLD.US,D,20161229,000000,16.1837,16.2095,16.1837,16.2095,4662.5459456702,0
+YLD.US,D,20161230,000000,16.3341,16.3341,16.1412,16.1412,2581.8822911113,0
+YLD.US,D,20170103,000000,16.154,16.2461,16.1293,16.2461,7545.5636272908,0
+YLD.US,D,20170104,000000,16.3065,16.4064,16.2689,16.4064,17875.113834625,0
+YLD.US,D,20170105,000000,16.3786,16.4727,16.3668,16.4727,12779.054189195,0
+YLD.US,D,20170109,000000,16.2985,16.3806,16.2985,16.346,10387.14992968,0
+YLD.US,D,20170110,000000,16.346,16.4014,16.346,16.3964,11397.671374342,0
+YLD.US,D,20170111,000000,16.3341,16.4648,16.3341,16.4242,11986.80537658,0
+YLD.US,D,20170112,000000,16.4182,16.4302,16.4182,16.4242,6399.6323090441,0
+YLD.US,D,20170113,000000,16.4499,16.4499,16.3539,16.3738,3002.2592120906,0
+YLD.US,D,20170117,000000,16.4104,16.4925,16.3549,16.3786,15369.020651863,0
+YLD.US,D,20170118,000000,16.3678,16.3747,16.3302,16.3747,4717.114103682,0
+YLD.US,D,20170119,000000,16.3252,16.3738,16.2857,16.3025,5304.2270630306,0
+YLD.US,D,20170120,000000,16.3252,16.3252,16.3163,16.3243,1674.4340338048,0
+YLD.US,D,20170123,000000,16.346,16.3549,16.2539,16.2619,7069.608026855,0
+YLD.US,D,20170124,000000,16.3143,16.3549,16.2965,16.35,2183.7368419145,0
+YLD.US,D,20170125,000000,16.4242,16.4242,16.4014,16.4014,1037.8055236678,0
+YLD.US,D,20170126,000000,16.4014,16.442,16.3906,16.4321,13774.417812187,0
+YLD.US,D,20170127,000000,16.3974,16.4747,16.3974,16.4578,1776.4966997157,0
+YLD.US,D,20170130,000000,16.44,16.4786,16.44,16.4598,3184.1530721298,0
+YLD.US,D,20170131,000000,16.438,16.438,16.3738,16.3738,1139.8681895787,0
+YLD.US,D,20170201,000000,16.437,16.442,16.4222,16.4222,7912.3829117031,0
+YLD.US,D,20170202,000000,16.439,16.4608,16.3767,16.3767,4790.8821691423,0
+YLD.US,D,20170203,000000,16.5657,16.5657,16.4667,16.5301,11706.890936409,0
+YLD.US,D,20170206,000000,16.5815,16.5815,16.5657,16.5697,4928.3130856163,0
+YLD.US,D,20170207,000000,16.6172,16.6172,16.5736,16.5736,2610.1768915618,0
+YLD.US,D,20170208,000000,16.6142,16.6142,16.5409,16.5736,13249.957182408,0
+YLD.US,D,20170209,000000,16.4945,16.5855,16.4945,16.5815,2754.6814581485,0
+YLD.US,D,20170210,000000,16.5855,16.5855,16.4984,16.4984,8847.1152480154,0
+YLD.US,D,20170213,000000,16.6092,16.6092,16.5469,16.5469,1702.7286342554,0
+YLD.US,D,20170214,000000,16.6528,16.6528,16.638,16.638,1598.6449254552,0
+YLD.US,D,20170215,000000,16.63,16.635,16.5815,16.626,6112.6442187601,0
+YLD.US,D,20170216,000000,16.6438,16.6438,16.6132,16.639,1651.1920405776,0
+YLD.US,D,20170221,000000,16.6488,16.6608,16.6419,16.6438,12301.07754587,0
+YLD.US,D,20170222,000000,16.6805,16.6805,16.632,16.6766,5950.9607876142,0
+YLD.US,D,20170223,000000,16.6468,16.6746,16.6468,16.6746,1123.6998464641,0
+YLD.US,D,20170224,000000,16.7092,16.728,16.6468,16.7102,7969.9826340488,0
+YLD.US,D,20170227,000000,16.8023,16.8023,16.7092,16.7132,8032.6349636178,0
+YLD.US,D,20170228,000000,16.7468,16.7468,16.7339,16.7339,3606.5510359985,0
+YLD.US,D,20170301,000000,16.7013,16.7013,16.6448,16.6608,6381.4429230402,0
+YLD.US,D,20170302,000000,16.7438,16.8091,16.7438,16.8091,6514.8317537356,0
+YLD.US,D,20170303,000000,16.7448,16.7537,16.6844,16.6844,6544.1368756308,0
+YLD.US,D,20170306,000000,16.5331,16.7637,16.5331,16.729,15405.399423871,0
+YLD.US,D,20170307,000000,16.7171,16.7171,16.7102,16.7102,1147.952361136,0
+YLD.US,D,20170308,000000,16.6736,16.6736,16.5964,16.5964,7250.4913654495,0
+YLD.US,D,20170309,000000,16.5647,16.5647,16.444,16.5192,15411.462552539,0
+YLD.US,D,20170310,000000,16.4598,16.4905,16.4598,16.4905,2454.5565890839,0
+YLD.US,D,20170313,000000,16.5163,16.5163,16.5133,16.5133,1716.8759344806,0
+YLD.US,D,20170315,000000,16.3936,16.4341,16.3936,16.4341,1842.1805936187,0
+YLD.US,D,20170316,000000,16.5469,16.5469,16.5469,16.5469,215.24106771299,0
+YLD.US,D,20170317,000000,16.6023,16.6082,16.6023,16.6082,898.35356430447,0
+YLD.US,D,20170320,000000,16.5746,16.5746,16.5746,16.5746,623.49173135642,0
+YLD.US,D,20170321,000000,16.5251,16.5351,16.5251,16.5351,2066.5163543337,0
+YLD.US,D,20170322,000000,16.4747,16.4925,16.4747,16.4925,581.04983068062,0
+YLD.US,D,20170323,000000,16.4767,16.4767,16.4559,16.4559,2141.2949412387,0
+YLD.US,D,20170324,000000,16.448,16.4717,16.448,16.4598,2978.0066974188,0
+YLD.US,D,20170327,000000,16.3381,16.4865,16.3381,16.4865,1574.3924107833,0
+YLD.US,D,20170328,000000,16.4074,16.4162,16.4074,16.4162,3248.8264445882,0
+YLD.US,D,20170329,000000,16.4845,16.5231,16.4845,16.5231,747.78586904984,0
+YLD.US,D,20170330,000000,16.5647,16.5934,16.5647,16.5934,3370.0890179476,0
+YLD.US,D,20170331,000000,16.6102,16.638,16.5984,16.629,12180.825493956,0
+YLD.US,D,20170403,000000,16.641,16.6429,16.639,16.641,3573.2038283246,0
+YLD.US,D,20170404,000000,16.6646,16.6686,16.6646,16.6686,4479.6415641864,0
+YLD.US,D,20170405,000000,16.6003,16.6646,16.5805,16.6646,124751.90390785,0
+YLD.US,D,20170406,000000,16.6023,16.6528,16.6023,16.6448,5096.0596454302,0
+YLD.US,D,20170407,000000,16.6608,16.6656,16.6429,16.6548,4141.1168802247,0
+YLD.US,D,20170410,000000,16.6805,16.6805,16.6172,16.6172,1741.1284491525,0
+YLD.US,D,20170411,000000,16.7013,16.7013,16.7013,16.7013,359.74563429965,0
+YLD.US,D,20170413,000000,16.6468,16.6726,16.6468,16.6548,1310.6463137265,0
+YLD.US,D,20170417,000000,16.6646,16.6646,16.6448,16.6646,8744.0420606598,0
+YLD.US,D,20170418,000000,16.6834,16.6864,16.6795,16.6805,7119.1235776434,0
+YLD.US,D,20170420,000000,16.6429,16.6488,16.6429,16.6488,3424.6571759593,0
+YLD.US,D,20170421,000000,16.6934,16.6934,16.635,16.635,1739.1074062632,0
+YLD.US,D,20170424,000000,16.6973,16.6973,16.6716,16.6716,6444.0952526092,0
+YLD.US,D,20170425,000000,16.7458,16.7458,16.7458,16.7458,498.18707221834,0
+YLD.US,D,20170426,000000,16.7923,16.7983,16.7845,16.7963,3666.1718012335,0
+YLD.US,D,20170427,000000,16.8111,16.8111,16.7943,16.8051,5422.458072056,0
+YLD.US,D,20170428,000000,16.7587,16.7745,16.7587,16.7745,840.75384195874,0
+YLD.US,D,20170501,000000,16.7666,16.7666,16.7666,16.7666,223.32523927029,0
+YLD.US,D,20170502,000000,16.7775,16.7795,16.7775,16.7795,1444.0351444219,0
+YLD.US,D,20170503,000000,16.7795,16.7835,16.7795,16.7815,2293.8836793826,0
+YLD.US,D,20170504,000000,16.7171,16.7497,16.6954,16.7497,7547.5846701801,0
+YLD.US,D,20170505,000000,16.6528,16.6934,16.6498,16.6894,8778.3997897783,0
+YLD.US,D,20170508,000000,16.7409,16.7537,16.7339,16.7339,6114.6652616494,0
+YLD.US,D,20170510,000000,16.7171,16.7171,16.7171,16.7171,1266.1833701614,0
+YLD.US,D,20170512,000000,16.7627,16.7627,16.7379,16.7537,8650.0635663063,0
+YLD.US,D,20170516,000000,16.7943,16.7943,16.7745,16.7745,3664.1507583442,0
+YLD.US,D,20170522,000000,16.7795,16.8003,16.7795,16.7933,2220.1156139223,0
+YLD.US,D,20170523,000000,16.8349,16.8349,16.8201,16.8201,1724.9601060379,0
+YLD.US,D,20170525,000000,16.8735,16.8735,16.8576,16.8576,1172.2048758079,0
+YLD.US,D,20170526,000000,16.8596,16.8596,16.8557,16.8557,1123.6998464641,0
+YLD.US,D,20170530,000000,16.8349,16.8606,16.8349,16.8557,5690.2462548914,0
+YLD.US,D,20170531,000000,16.8349,16.8507,16.8349,16.8507,2872.9124671739,0
+YLD.US,D,20170601,000000,16.8259,16.8517,16.8259,16.8359,2824.4074378301,0
+YLD.US,D,20170602,000000,16.92,16.9774,16.916,16.9774,12268.740859641,0
+YLD.US,D,20170605,000000,17.0635,17.0635,16.9981,17.0219,16577.604299679,0
+YLD.US,D,20170606,000000,16.9279,17.0101,16.8735,16.8735,9077.5141373983,0
+YLD.US,D,20170608,000000,16.9932,16.9932,16.9932,16.9932,542.65001578347,0
+YLD.US,D,20170609,000000,16.9794,16.9794,16.9794,16.9794,1172.2048758079,0
+YLD.US,D,20170612,000000,17.0525,17.0525,17.0525,17.0525,842.77488484806,0
+YLD.US,D,20170613,000000,17.0437,17.0605,17.0437,17.0605,2159.4843272426,0
+YLD.US,D,20170614,000000,17.0823,17.0941,17.0605,17.0941,12963.979613568,0
+YLD.US,D,20170615,000000,17.0605,17.0605,17.015,17.0209,2822.3863949408,0
+YLD.US,D,20170616,000000,17.0031,17.0169,17.0011,17.011,4796.9452978103,0
+YLD.US,D,20170619,000000,17.0525,17.0525,17.0209,17.0209,3628.7825077811,0
+YLD.US,D,20170620,000000,17.0684,17.1228,17.0477,17.0991,14247.341848289,0
+YLD.US,D,20170621,000000,16.9645,17.0219,16.9645,17.0219,8333.7703541271,0
+YLD.US,D,20170622,000000,16.9981,16.9981,16.9625,16.9902,6210.6647988923,0
+YLD.US,D,20170626,000000,17.0299,17.0299,17.0299,17.0299,2677.8818283542,0
+YLD.US,D,20170627,000000,17.0061,17.0061,16.9052,16.9052,6110.6231758708,0
+YLD.US,D,20170628,000000,17.0477,17.0477,17.0071,17.0477,13528.861101134,0
+YLD.US,D,20170629,000000,17.0862,17.0862,17.0783,17.0783,2054.3900969977,0
+YLD.US,D,20170630,000000,17.0545,17.0565,17.0545,17.0565,2448.4934604159,0
+YLD.US,D,20170705,000000,17.1248,17.1486,17.1218,17.1486,10905.547430792,0
+YLD.US,D,20170706,000000,17.1139,17.1218,17.1139,17.1209,5028.3547086379,0
+YLD.US,D,20170707,000000,17.0763,17.0763,17.0714,17.0714,1954.3484739762,0
+YLD.US,D,20170710,000000,17.0803,17.0892,17.0585,17.0585,2653.6293136823,0
+YLD.US,D,20170711,000000,17.0507,17.0892,16.9032,17.0892,9962.7309229221,0
+YLD.US,D,20170712,000000,17.0853,17.0853,17.0763,17.0853,4554.4201510914,0
+YLD.US,D,20170713,000000,17.0585,17.1772,17.0585,17.1574,8518.6957785002,0
+YLD.US,D,20170714,000000,17.1614,17.1812,17.1555,17.1812,13123.642001824,0
+YLD.US,D,20170717,000000,17.2307,17.2555,17.205,17.2555,5811.5088282509,0
+YLD.US,D,20170718,000000,17.2604,17.2604,17.2555,17.2555,11914.047832564,0
+YLD.US,D,20170719,000000,17.2515,17.2515,17.2515,17.2515,211.19898193435,0
+YLD.US,D,20170721,000000,17.1347,17.2347,17.1347,17.1644,4575.6411014293,0
+YLD.US,D,20170725,000000,17.2278,17.2278,17.2278,17.2278,985.2584085454,0
+YLD.US,D,20170726,000000,17.2535,17.2555,17.1654,17.1674,3957.2019772962,0
+YLD.US,D,20170727,000000,17.2604,17.2633,17.2555,17.2633,7310.1121306845,0
+YLD.US,D,20170728,000000,17.2604,17.2604,17.2337,17.2604,11942.342433015,0
+YLD.US,D,20170731,000000,17.206,17.206,17.1842,17.1842,560.83940178738,0
+YLD.US,D,20170801,000000,17.2772,17.2772,17.2515,17.2713,2589.9664626686,0
+YLD.US,D,20170803,000000,17.3069,17.3069,17.3069,17.3069,3593.4142572179,0
+YLD.US,D,20170804,000000,17.2941,17.2941,17.2881,17.2941,4085.5382007683,0
+YLD.US,D,20170807,000000,17.2574,17.2989,17.2574,17.2989,1718.89697737,0
+YLD.US,D,20170809,000000,17.203,17.2109,17.0467,17.2109,1865.422586846,0
+YLD.US,D,20170810,000000,17.1318,17.1347,17.1218,17.1278,4581.7042300973,0
+YLD.US,D,20170811,000000,17.1139,17.1318,17.1139,17.1318,1970.5168170908,0
+YLD.US,D,20170815,000000,17.1278,17.1278,17.1278,17.1278,623.49173135642,0
+YLD.US,D,20170816,000000,17.11,17.1179,17.0011,17.0011,10883.315959009,0
+YLD.US,D,20170818,000000,17.0545,17.0545,17.0545,17.0545,369.85084874627,0
+YLD.US,D,20170821,000000,16.9912,17.0545,16.9734,17.0467,7017.0609117326,0
+YLD.US,D,20170822,000000,17.0941,17.0941,16.9794,17.0347,2956.7857470809,0
+YLD.US,D,20170823,000000,17.1021,17.1021,17.0665,17.0665,780.12255527902,0
+YLD.US,D,20170828,000000,17.0843,17.1218,17.0843,17.1218,1077.2158600096,0
+YLD.US,D,20170901,000000,17.1812,17.1812,17.1812,17.1812,934.7323363123,0
+YLD.US,D,20170905,000000,17.2406,17.2406,17.202,17.202,693.2177110381,0
+YLD.US,D,20170906,000000,17.196,17.196,17.1902,17.1902,1081.2579457883,0
+YLD.US,D,20170908,000000,17.2436,17.2535,17.2416,17.2416,1990.727245984,0
+YLD.US,D,20170911,000000,17.1922,17.2327,17.1902,17.2,6512.8107108463,0
+YLD.US,D,20170912,000000,17.3119,17.3129,17.3069,17.3069,2167.5684987999,0
+YLD.US,D,20170913,000000,17.3089,17.3089,17.2347,17.3089,3039.6485055431,0
+YLD.US,D,20170914,000000,17.2633,17.2989,17.2633,17.2989,1622.8974401271,0
+YLD.US,D,20170915,000000,17.2951,17.3089,17.1862,17.1862,6903.8825099304,0
+YLD.US,D,20170918,000000,17.3039,17.3039,17.3039,17.3039,532.54480133685,0
+YLD.US,D,20170919,000000,17.2188,17.2792,17.1812,17.2772,6196.5174986671,0
+YLD.US,D,20170920,000000,17.2713,17.3277,17.2713,17.3277,1266.1833701614,0
+YLD.US,D,20170921,000000,17.3356,17.3356,17.3049,17.3049,599.23921668453,0
+YLD.US,D,20170922,000000,17.2456,17.2456,17.2238,17.2238,2287.8205507146,0
+YLD.US,D,20170925,000000,17.2535,17.2535,17.2535,17.2535,663.9125891429,0
+YLD.US,D,20170926,000000,17.2841,17.2841,17.2574,17.2574,2060.4532256657,0
+YLD.US,D,20170927,000000,17.2535,17.2535,17.2535,17.2535,408.25066364343,0
+YLD.US,D,20170928,000000,17.3524,17.3524,17.3395,17.3395,494.14498643969,0
+YLD.US,D,20170929,000000,17.3683,17.3861,17.3683,17.3702,2583.9033340006,0
+YLD.US,D,20171002,000000,17.4346,17.4346,17.3702,17.3702,1387.4459435209,0
+YLD.US,D,20171003,000000,17.39,17.4346,17.39,17.4346,844.79592773739,0
+YLD.US,D,20171005,000000,17.4603,17.4801,17.4346,17.4346,6499.6739320656,0
+YLD.US,D,20171006,000000,17.4959,17.4959,17.4336,17.4336,1033.7634378892,0
+YLD.US,D,20171010,000000,17.4484,17.4761,17.4306,17.4306,6436.0110810519,0
+YLD.US,D,20171011,000000,17.4722,17.49,17.4722,17.49,1143.9102753573,0
+YLD.US,D,20171013,000000,17.49,17.4939,17.49,17.4939,7543.5425844014,0
+YLD.US,D,20171016,000000,17.4801,17.4939,17.4801,17.4939,2417.1672956314,0
+YLD.US,D,20171017,000000,17.4009,17.49,17.4009,17.49,3194.2582865764,0
+YLD.US,D,20171018,000000,17.4603,17.482,17.4603,17.482,1208.5836478157,0
+YLD.US,D,20171019,000000,17.4386,17.4386,17.4256,17.4386,2641.5030563463,0
+YLD.US,D,20171020,000000,17.4386,17.4386,17.4386,17.4386,8.0841715572956,0
+YLD.US,D,20171026,000000,17.4058,17.4058,17.4058,17.4058,211.19898193435,0
+YLD.US,D,20171027,000000,17.4979,17.4979,17.4019,17.4108,3445.8781262972,0
+YLD.US,D,20171030,000000,17.39,17.4246,17.3653,17.397,6458.2425528345,0
+YLD.US,D,20171031,000000,17.3772,17.3772,17.3405,17.3603,7724.4259229959,0
+YLD.US,D,20171101,000000,17.3851,17.3851,17.3475,17.3475,552.75523023009,0
+YLD.US,D,20171102,000000,17.4236,17.4346,17.4098,17.4236,86189.395058107,0
+YLD.US,D,20171103,000000,17.4326,17.4554,17.4256,17.4554,37661.123721106,0
+YLD.US,D,20171106,000000,17.4078,17.4386,17.4078,17.4386,4848.481891488,0
+YLD.US,D,20171107,000000,17.4722,17.4722,17.4712,17.4722,1324.7936139518,0
+YLD.US,D,20171108,000000,17.4811,17.488,17.4464,17.488,11483.565697139,0
+YLD.US,D,20171109,000000,17.4405,17.4405,17.3554,17.3603,1160.0786184719,0
+YLD.US,D,20171110,000000,17.3653,17.3673,17.2693,17.2891,9184.6294105324,0
+YLD.US,D,20171113,000000,17.4504,17.4504,17.3217,17.3415,5955.0028733929,0
+YLD.US,D,20171115,000000,17.2931,17.3435,17.2515,17.2989,7861.85683947,0
+YLD.US,D,20171116,000000,17.1762,17.1762,17.1762,17.1762,671.9967607002,0
+YLD.US,D,20171117,000000,17.3613,17.4939,17.1802,17.3435,23145.993689981,0
+YLD.US,D,20171120,000000,17.3653,17.3653,17.3643,17.3643,1437.972015754,0
+YLD.US,D,20171121,000000,17.3346,17.3772,17.3346,17.3702,2818.3443091622,0
+YLD.US,D,20171122,000000,17.3722,17.3811,17.3702,17.3811,16644.298715027,0
+YLD.US,D,20171127,000000,17.3999,17.3999,17.3999,17.3999,6260.1803496808,0
+YLD.US,D,20171128,000000,17.3722,17.394,17.3722,17.394,11287.524536874,0
+YLD.US,D,20171129,000000,17.4346,17.4346,17.4306,17.4326,5178.9224038925,0
+YLD.US,D,20171130,000000,17.4554,17.4811,17.4524,17.4672,13650.123674493,0
+YLD.US,D,20171204,000000,17.4979,17.4979,17.4979,17.4979,5347.679485151,0
+YLD.US,D,20171205,000000,17.5078,17.5078,17.5078,17.5078,7405.1011464828,0
+YLD.US,D,20171206,000000,17.4504,17.5028,17.4504,17.4761,20057.840155095,0
+YLD.US,D,20171207,000000,17.4504,17.4504,17.4464,17.4504,122868.291935,0
+YLD.US,D,20171208,000000,17.4504,17.4504,17.3187,17.3197,3872.3181759446,0
+YLD.US,D,20171211,000000,17.5246,17.5246,17.4583,17.4761,3676.2770156802,0
+YLD.US,D,20171212,000000,17.5028,17.5246,17.5028,17.5137,7169.6496498765,0
+YLD.US,D,20171213,000000,17.5028,17.5028,17.4583,17.4583,6507.7581036229,0
+YLD.US,D,20171215,000000,17.4504,17.486,17.4504,17.486,7951.7932480449,0
+YLD.US,D,20171218,000000,17.5157,17.5415,17.4722,17.5305,20926.888597504,0
+YLD.US,D,20171219,000000,17.5583,17.5583,17.5117,17.5117,5382.0372142695,0
+YLD.US,D,20171220,000000,17.4583,17.4583,17.4583,17.4583,299.11434761994,0
+YLD.US,D,20171221,000000,17.4464,17.4999,17.4464,17.4702,5083.9333880943,0
+YLD.US,D,20171222,000000,17.482,17.5048,17.482,17.5048,772.03838372173,0
+YLD.US,D,20171226,000000,17.5375,17.5503,17.5345,17.5345,4463.4732210718,0
+YLD.US,D,20171227,000000,17.5078,17.5305,17.4989,17.5207,12329.372146321,0
+YLD.US,D,20171228,000000,17.5078,17.5078,17.5078,17.5078,488.08185777172,0
+YLD.US,D,20171229,000000,17.5375,17.5405,17.5375,17.5405,1218.6888622623,0
+YLD.US,D,20180102,000000,17.5305,17.5305,17.5127,17.5127,3301.3735597106,0
+YLD.US,D,20180103,000000,17.5623,17.5741,17.5623,17.5701,4000.6543994167,0
+YLD.US,D,20180104,000000,17.5919,17.6354,17.5879,17.5879,3536.8250563168,0
+YLD.US,D,20180105,000000,17.6394,17.6394,17.6354,17.6354,3071.9851917723,0
+YLD.US,D,20180108,000000,17.6552,17.6552,17.6552,17.6552,585.09191645927,0
+YLD.US,D,20180109,000000,17.6454,17.6454,17.6454,17.6454,516.37645822226,0
+YLD.US,D,20180111,000000,17.6325,17.6325,17.6167,17.6186,2108.9582550095,0
+YLD.US,D,20180112,000000,17.679,17.6888,17.6592,17.6612,1610.7711827911,0
+YLD.US,D,20180116,000000,17.6691,17.681,17.6592,17.6612,2326.2203656118,0
+YLD.US,D,20180117,000000,17.6513,17.6691,17.6513,17.6612,6748.2622074525,0
+YLD.US,D,20180118,000000,17.683,17.6948,17.672,17.6948,3184.1530721298,0
+YLD.US,D,20180119,000000,17.6265,17.6434,17.6265,17.6394,2171.6105845785,0
+YLD.US,D,20180122,000000,17.6642,17.6642,17.6473,17.6562,2653.6293136823,0
+YLD.US,D,20180123,000000,17.685,17.6888,17.6434,17.6642,10952.031417246,0
+YLD.US,D,20180124,000000,17.7196,17.7196,17.7196,17.7196,209.17793904502,0
+YLD.US,D,20180125,000000,17.8185,17.8185,17.6888,17.7067,246633.92691286,0
+YLD.US,D,20180126,000000,17.6869,17.6869,17.6869,17.6869,950.90067942689,0
+YLD.US,D,20180129,000000,17.5157,17.6968,17.5157,17.685,3039.6485055431,0
+YLD.US,D,20180130,000000,17.5038,17.6948,17.396,17.68,4848.481891488,0
+YLD.US,D,20180131,000000,17.5503,17.5503,17.5503,17.5503,554.77627311941,0
+YLD.US,D,20180201,000000,17.4989,17.4989,17.4811,17.4811,1222.730948041,0
+YLD.US,D,20180202,000000,17.5583,17.5681,17.2901,17.2901,1664.3288193582,0
+YLD.US,D,20180205,000000,17.2733,17.4414,17.2733,17.4346,5199.1328327857,0
+YLD.US,D,20180206,000000,17.2851,17.2851,17.2792,17.2792,1278.3096274974,0
+YLD.US,D,20180207,000000,17.2871,17.2871,17.2555,17.2555,2598.0506342259,0
+YLD.US,D,20180208,000000,17.3029,17.3119,17.1922,17.2811,247861.71046813,0
+YLD.US,D,20180209,000000,17.1545,17.1812,17.1545,17.1545,28301.674100647,0
+YLD.US,D,20180212,000000,17.1604,17.2555,17.1476,17.204,21345.244475595,0
+YLD.US,D,20180213,000000,17.204,17.2555,17.204,17.2238,12471.855670018,0
+YLD.US,D,20180214,000000,17.1941,17.2337,17.1812,17.1812,7682.9945437648,0
+YLD.US,D,20180215,000000,17.2555,17.2555,17.2198,17.2278,11165.25144207,0
+YLD.US,D,20180216,000000,17.2811,17.3039,17.2792,17.3039,5056.6493090884,0
+YLD.US,D,20180220,000000,17.3277,17.3445,17.3217,17.3217,1103.4894175708,0
+YLD.US,D,20180222,000000,17.2149,17.2416,17.21,17.2416,11797.837866428,0
+YLD.US,D,20180223,000000,17.2278,17.2594,17.197,17.2505,21569.580236309,0
+YLD.US,D,20180226,000000,17.196,17.3099,17.196,17.3099,1105.5104604602,0
+YLD.US,D,20180227,000000,17.3613,17.3613,17.3207,17.3207,4948.5235145096,0
+YLD.US,D,20180301,000000,17.2456,17.2574,17.2278,17.2515,1936.1590879723,0
+YLD.US,D,20180302,000000,17.2158,17.2258,17.1862,17.2238,3160.9110789026,0
+YLD.US,D,20180305,000000,17.1812,17.1862,17.1812,17.1862,1202.5205191477,0
+YLD.US,D,20180307,000000,17.2891,17.3029,17.2772,17.2772,1505.6769525463,0
+YLD.US,D,20180308,000000,17.2357,17.2604,17.2357,17.2357,3152.8269073453,0
+YLD.US,D,20180309,000000,17.2772,17.2772,17.2594,17.2594,1013.5530089959,0
+YLD.US,D,20180312,000000,17.3129,17.3129,17.3129,17.3129,735.6596117139,0
+YLD.US,D,20180314,000000,17.2989,17.2989,17.2633,17.2633,7839.6253676874,0
+YLD.US,D,20180315,000000,17.2594,17.2594,17.2357,17.2357,2242.3470857049,0
+YLD.US,D,20180316,000000,17.2337,17.2337,17.2337,17.2337,418.35587809005,0
+YLD.US,D,20180319,000000,17.2614,17.2614,17.2287,17.2287,4258.3373678054,0
+YLD.US,D,20180320,000000,17.2158,17.2158,17.1931,17.1931,2971.9435687508,0
+YLD.US,D,20180321,000000,17.1694,17.2139,17.1555,17.1862,10962.136631693,0
+YLD.US,D,20180323,000000,17.1278,17.1278,17.0853,17.1179,6309.6959004692,0
+YLD.US,D,20180326,000000,17.0249,17.0249,17.0249,17.0249,3154.8479502346,0
+YLD.US,D,20180327,000000,17.0823,17.0853,17.0447,17.0447,5143.5541533293,0
+YLD.US,D,20180328,000000,17.0447,17.112,16.913,17.108,7029.1871690685,0
+YLD.US,D,20180329,000000,17.2456,17.2456,17.0407,17.1031,2413.1252098527,0
+YLD.US,D,20180402,000000,17.0991,17.112,16.911,16.911,5382.0372142695,0
+YLD.US,D,20180403,000000,17.0259,17.0803,17.013,17.0169,2549.5456048821,0
+YLD.US,D,20180404,000000,17.1159,17.1258,17.0902,17.1258,2316.1151511652,0
+YLD.US,D,20180405,000000,17.3337,17.3337,17.1031,17.1031,2692.0291285794,0
+YLD.US,D,20180406,000000,17.1654,17.1654,17.1654,17.1654,303.15643339858,0
+YLD.US,D,20180409,000000,17.1228,17.1347,17.1199,17.1218,2481.8406680897,0
+YLD.US,D,20180411,000000,17.2297,17.2297,17.2278,17.2297,2417.1672956314,0
+YLD.US,D,20180412,000000,17.2258,17.2258,17.2258,17.2258,619.44964557777,0
+YLD.US,D,20180413,000000,17.2366,17.2366,17.2297,17.2297,3353.920674833,0
+YLD.US,D,20180416,000000,17.3177,17.3177,17.2535,17.2535,1672.4129909155,0
+YLD.US,D,20180417,000000,17.2861,17.2971,17.2861,17.2971,713.42813993134,0
+YLD.US,D,20180418,000000,17.3267,17.3267,17.3267,17.3267,516.37645822226,0
+YLD.US,D,20180419,000000,17.3109,17.3337,17.2989,17.2989,5553.8258598621,0
+YLD.US,D,20180420,000000,17.2989,17.3049,17.2881,17.2881,3428.699261738,0
+YLD.US,D,20180424,000000,17.1862,17.1862,17.1862,17.1862,574.98670201265,0
+YLD.US,D,20180426,000000,17.2168,17.2168,17.1912,17.2168,1306.6042279479,0
+YLD.US,D,20180427,000000,17.2366,17.2366,17.2366,17.2366,707.36501126336,0
+YLD.US,D,20180430,000000,17.2989,17.3089,17.2633,17.2772,6080.3075325309,0
+YLD.US,D,20180501,000000,17.2633,17.2633,17.2624,17.2624,1135.8261038,0
+YLD.US,D,20180503,000000,17.2594,17.2594,17.2594,17.2594,832.66967040144,0
+YLD.US,D,20180504,000000,17.2515,17.2515,17.2416,17.2416,1990.727245984,0
+YLD.US,D,20180508,000000,17.3207,17.3287,17.3207,17.3287,526.48167266887,0
+YLD.US,D,20180510,000000,17.3732,17.3841,17.3732,17.3841,782.14359816835,0
+YLD.US,D,20180514,000000,17.3722,17.3722,17.3722,17.3722,617.42860268845,0
+YLD.US,D,20180517,000000,17.3257,17.389,17.3257,17.3564,1801.7597358323,0
+YLD.US,D,20180522,000000,17.389,17.4642,17.3722,17.389,6464.3056815025,0
+YLD.US,D,20180523,000000,17.4434,17.4434,17.4148,17.4148,2874.9335100632,0
+YLD.US,D,20180524,000000,17.4434,17.4434,17.4148,17.4198,4910.1236996124,0
+YLD.US,D,20180529,000000,17.4642,17.4642,17.4642,17.4642,211.19898193435,0
+YLD.US,D,20180530,000000,17.5286,17.5286,17.3702,17.4454,7061.5238552977,0
+YLD.US,D,20180531,000000,17.486,17.486,17.4326,17.4356,2246.3891714835,0
+YLD.US,D,20180601,000000,17.4414,17.4414,17.4414,17.4414,209.17793904502,0
+YLD.US,D,20180604,000000,17.4979,17.5661,17.4979,17.5661,1680.4971624728,0
+YLD.US,D,20180605,000000,17.5503,17.5503,17.5266,17.5266,3411.5203971787,0
+YLD.US,D,20180606,000000,17.5019,17.5246,17.4979,17.5246,3977.4124061894,0
+YLD.US,D,20180607,000000,17.5305,17.5345,17.5305,17.5345,1539.0241602201,0
+YLD.US,D,20180608,000000,17.5691,17.583,17.5691,17.5741,14081.616331364,0
+YLD.US,D,20180611,000000,17.5661,17.5791,17.5661,17.5791,3110.3850066695,0
+YLD.US,D,20180612,000000,17.5661,17.5701,17.5661,17.5701,2641.5030563463,0
+YLD.US,D,20180613,000000,17.5197,17.5454,17.5197,17.5305,2606.1348057832,0
+YLD.US,D,20180614,000000,17.5286,17.5286,17.5108,17.5108,1274.2675417187,0
+YLD.US,D,20180615,000000,17.5019,17.5108,17.5019,17.5108,2127.1476410134,0
+YLD.US,D,20180618,000000,17.5108,17.5108,17.5108,17.5108,3542.8881849848,0
+YLD.US,D,20180619,000000,17.5108,17.5108,17.5028,17.5108,2943.6489683003,0
+YLD.US,D,20180620,000000,17.5108,17.5108,17.5108,17.5108,603.28130246318,0
+YLD.US,D,20180621,000000,17.5623,17.5623,17.5108,17.5623,1739.1074062632,0
+YLD.US,D,20180625,000000,17.7136,17.7136,17.5058,17.5405,3359.983803501,0
+YLD.US,D,20180626,000000,17.3039,17.488,17.3039,17.4464,4632.2303023304,0
+YLD.US,D,20180628,000000,17.4484,17.4484,17.4088,17.4088,5158.7119749992,0
+YLD.US,D,20180629,000000,17.3574,17.4286,17.3534,17.4286,2764.7866725951,0
+YLD.US,D,20180702,000000,17.4356,17.4356,17.4326,17.4326,1877.5488441819,0
+YLD.US,D,20180703,000000,17.3485,17.3485,17.3485,17.3485,347.61937696371,0
+YLD.US,D,20180705,000000,17.4188,17.4742,17.4188,17.4366,4672.6511601168,0
+YLD.US,D,20180709,000000,17.5286,17.5295,17.4999,17.5295,5497.236658961,0
+YLD.US,D,20180710,000000,17.5147,17.5147,17.5147,17.5147,19738.515378582,0
+YLD.US,D,20180711,000000,17.5385,17.5879,17.5385,17.5879,4680.7353316741,0
+YLD.US,D,20180713,000000,17.4742,17.5503,17.1624,17.5503,6862.4511306993,0
+YLD.US,D,20180716,000000,17.5464,17.5464,17.5098,17.5464,1924.0328306363,0
+YLD.US,D,20180717,000000,17.5227,17.5681,17.5227,17.5681,5987.339559622,0
+YLD.US,D,20180718,000000,17.4603,17.482,17.4603,17.482,2297.9257651613,0
+YLD.US,D,20180719,000000,17.5108,17.5385,17.5108,17.5385,1684.5392482515,0
+YLD.US,D,20180720,000000,17.5503,17.5583,17.5503,17.5583,1055.9949096717,0
+YLD.US,D,20180723,000000,17.5295,17.5623,17.5295,17.5623,926.64816475501,0
+YLD.US,D,20180724,000000,17.5325,17.5325,17.5325,17.5325,627.53381713507,0
+YLD.US,D,20180726,000000,17.5711,17.5761,17.5246,17.5286,2096.8319976735,0
+YLD.US,D,20180727,000000,17.5919,17.5919,17.5919,17.5919,820.5434130655,0
+YLD.US,D,20180730,000000,17.5543,17.6285,17.5543,17.6265,5180.9434467818,0
+YLD.US,D,20180801,000000,17.6335,17.6335,17.6335,17.6335,418.35587809005,0
+YLD.US,D,20180802,000000,17.679,17.679,17.675,17.675,721.51231148863,0
+YLD.US,D,20180803,000000,17.6513,17.683,17.6513,17.683,3325.6260743825,0
+YLD.US,D,20180806,000000,17.8759,17.8759,17.6691,17.6691,3331.6892030504,0
+YLD.US,D,20180808,000000,17.7463,17.7463,17.6908,17.7245,2013.9692392113,0
+YLD.US,D,20180809,000000,17.5701,17.5701,17.5701,17.5701,2782.976058599,0
+YLD.US,D,20180810,000000,17.7236,17.7236,17.7018,17.7226,1249.0045056022,0
+YLD.US,D,20180813,000000,17.7364,17.7492,17.6908,17.7156,6765.4410720117,0
+YLD.US,D,20180814,000000,17.7156,17.7236,17.7156,17.7236,3563.098613878,0
+YLD.US,D,20180815,000000,17.7334,17.7463,17.7236,17.7463,7748.6784376678,0
+YLD.US,D,20180816,000000,17.7156,17.7414,17.7156,17.7414,1654.2236049116,0
+YLD.US,D,20180817,000000,17.772,17.7809,17.772,17.7809,2133.2107696814,0
+YLD.US,D,20180820,000000,17.8858,18.1411,17.8858,18.1313,1706.770720034,0
+YLD.US,D,20180821,000000,18.1688,18.1688,17.8383,17.8473,2575.8191624433,0
+YLD.US,D,20180822,000000,17.8511,17.8641,17.8433,17.8591,31804.141427846,0
+YLD.US,D,20180823,000000,17.8809,17.8927,17.8749,17.8927,1893.7171872965,0
+YLD.US,D,20180824,000000,17.8423,18.248,17.8423,17.8858,5213.280133011,0
+YLD.US,D,20180827,000000,17.8977,17.8977,17.8967,17.8977,2027.1060179919,0
+YLD.US,D,20180828,000000,17.8927,17.9026,17.8927,17.9026,1411.6984581927,0
+YLD.US,D,20180829,000000,17.8858,17.9046,17.8858,17.9046,1847.233200842,0
+YLD.US,D,20180830,000000,17.9185,17.9185,17.9185,17.9185,1214.6467764837,0
+YLD.US,D,20180831,000000,17.9046,17.9046,17.9046,17.9046,1139.8681895787,0
+YLD.US,D,20180904,000000,17.9096,17.9145,17.8888,17.9145,4051.1804716497,0
+YLD.US,D,20180906,000000,17.9007,17.9324,17.8987,17.9324,2754.6814581485,0
+YLD.US,D,20180907,000000,17.8878,17.9096,17.8878,17.9096,2960.8278328595,0
+YLD.US,D,20180910,000000,17.8463,17.8641,17.8463,17.8641,1501.6348667677,0
+YLD.US,D,20180911,000000,17.8453,17.8453,17.8235,17.8235,4286.631968256,0
+YLD.US,D,20180912,000000,17.868,17.868,17.868,17.868,333.47207673844,0
+YLD.US,D,20180917,000000,17.8927,17.8927,17.8641,17.8641,786.185683947,0
+YLD.US,D,20180919,000000,17.9462,17.9462,17.9462,17.9462,472.92403610179,0
+YLD.US,D,20180924,000000,17.9026,17.9026,17.9026,17.9026,518.39750111158,0
+YLD.US,D,20180925,000000,17.8719,17.8719,17.8413,17.8591,345969.19544458,0
+YLD.US,D,20180926,000000,17.87,17.8759,17.8571,17.8571,1397.5511579675,0
+YLD.US,D,20180928,000000,17.8275,17.8393,17.8275,17.8393,1437.972015754,0
+YLD.US,D,20181001,000000,17.8858,17.8858,17.8571,17.8571,1670.3919480262,0
+YLD.US,D,20181002,000000,17.8769,17.8769,17.8235,17.8235,1306.6042279479,0
+YLD.US,D,20181003,000000,17.868,18.0164,17.8205,18.0164,9418.0598642494,0
+YLD.US,D,20181004,000000,17.9996,18.0174,17.9818,18.0174,10393.213058348,0
+YLD.US,D,20181005,000000,17.7997,18.0521,17.7997,18.0521,2452.5355461945,0
+YLD.US,D,20181008,000000,17.7492,17.7492,17.7304,17.7304,3156.8689931239,0
+YLD.US,D,20181009,000000,17.7789,17.7789,17.7512,17.7611,4095.6434152149,0
+YLD.US,D,20181010,000000,17.7492,17.7492,17.7076,17.7076,4437.1996635106,0
+YLD.US,D,20181011,000000,17.6394,17.9888,17.5949,17.6394,10179.993033525,0
+YLD.US,D,20181012,000000,17.5207,17.5207,17.2555,17.49,15107.295597696,0
+YLD.US,D,20181015,000000,17.6265,17.6265,17.5425,17.5425,2193.8420563611,0
+YLD.US,D,20181016,000000,17.5365,17.5642,17.5365,17.5573,3546.9302707634,0
+YLD.US,D,20181017,000000,17.6008,17.6008,17.6008,17.6008,755.87004060714,0
+YLD.US,D,20181018,000000,17.7186,17.7186,17.5949,17.5949,1670.3919480262,0
+YLD.US,D,20181019,000000,17.5623,17.5681,17.5365,17.5473,3895.5601691718,0
+YLD.US,D,20181022,000000,17.5207,17.5207,17.5167,17.5167,1222.730948041,0
+YLD.US,D,20181023,000000,17.4752,17.5038,17.4752,17.5038,4766.6296544704,0
+YLD.US,D,20181024,000000,17.5088,17.5167,17.5038,17.5167,7069.608026855,0
+YLD.US,D,20181025,000000,17.5038,17.5038,17.3801,17.3821,5195.0907470071,0
+YLD.US,D,20181026,000000,17.3742,17.3742,17.3742,17.3742,568.92357334468,0
+YLD.US,D,20181029,000000,17.398,17.398,17.3267,17.3475,10466.981123808,0
+YLD.US,D,20181030,000000,17.3544,17.3544,17.3356,17.3356,1121.6788035748,0
+YLD.US,D,20181031,000000,17.3841,17.3841,17.3841,17.3841,1115.6156749068,0
+YLD.US,D,20181101,000000,17.4583,17.4583,17.3742,17.4188,2531.3562188782,0
+YLD.US,D,20181102,000000,17.4622,17.4622,17.4622,17.4622,386.01919186086,0
+YLD.US,D,20181105,000000,17.4444,17.4444,17.4168,17.4444,1459.1929660919,0
+YLD.US,D,20181106,000000,17.3485,17.4564,17.3485,17.4554,2456.5776319732,0
+YLD.US,D,20181107,000000,17.4583,17.4979,17.4583,17.4979,1580.4555394513,0
+YLD.US,D,20181108,000000,17.5266,17.5681,17.5266,17.5681,4668.6090743382,0
+YLD.US,D,20181109,000000,17.5425,17.5781,17.5355,17.5355,3616.6562504451,0
+YLD.US,D,20181112,000000,17.49,17.5227,17.49,17.5217,3196.2793294657,0
+YLD.US,D,20181113,000000,17.4949,17.4999,17.49,17.4959,2492.956403981,0
+YLD.US,D,20181114,000000,17.5147,17.5246,17.5147,17.5246,631.57590291372,0
+YLD.US,D,20181115,000000,17.49,17.6572,17.3475,17.3475,4230.0427673549,0
+YLD.US,D,20181116,000000,17.4366,17.4366,17.3257,17.3415,1913.9276161897,0
+YLD.US,D,20181119,000000,17.3633,17.3633,17.3475,17.3475,770.0173408324,0
+YLD.US,D,20181120,000000,17.3277,17.3356,17.3187,17.3337,1928.074916415,0
+YLD.US,D,20181121,000000,17.2297,17.2693,17.2297,17.2545,5281.995591248,0
+YLD.US,D,20181127,000000,17.2713,17.2713,17.2604,17.2604,532.54480133685,0
+YLD.US,D,20181128,000000,17.2782,17.7681,17.2653,17.2782,8255.9602028881,0
+YLD.US,D,20181129,000000,17.3613,17.679,17.3385,17.3385,10270.939963544,0
+YLD.US,D,20181130,000000,17.3534,17.3593,17.3515,17.3515,3941.0336341816,0
+YLD.US,D,20181203,000000,17.3801,17.3801,17.3702,17.3742,2766.8077154844,0
+YLD.US,D,20181204,000000,17.4504,17.4603,17.4504,17.4603,2923.438539407,0
+YLD.US,D,20181206,000000,17.4622,17.5791,17.4622,17.5167,4581.7042300973,0
+YLD.US,D,20181207,000000,17.4444,17.4564,17.4444,17.4564,3382.2152752835,0
+YLD.US,D,20181210,000000,17.3109,17.4444,17.2238,17.3356,3254.8895732561,0
+YLD.US,D,20181211,000000,17.3277,17.5959,17.1614,17.3089,57797.784548884,0
+YLD.US,D,20181212,000000,17.388,17.388,17.2327,17.3337,8587.4112367372,0
+YLD.US,D,20181213,000000,17.2633,17.8145,17.1714,17.5919,11570.470541379,0
+YLD.US,D,20181214,000000,17.2258,17.3821,17.1328,17.3683,21224.99242368,0
+YLD.US,D,20181217,000000,17.4524,17.4524,17.206,17.206,22213.282396559,0
+YLD.US,D,20181218,000000,17.5167,17.5167,16.9754,17.0377,43543.369050483,0
+YLD.US,D,20181219,000000,17.0882,17.4386,16.9972,16.9972,45826.136993975,0
+YLD.US,D,20181220,000000,16.9972,17.0645,16.913,17.0645,48045.242086453,0
+YLD.US,D,20181221,000000,16.7725,16.9358,16.7725,16.926,32689.358213369,0
+YLD.US,D,20181224,000000,16.8408,16.8596,16.7359,16.7419,27229.51084786,0
+YLD.US,D,20181226,000000,16.4885,17.0427,16.4885,16.9893,19791.062493704,0
+YLD.US,D,20181227,000000,16.8032,17.0169,16.6568,16.9972,16954.528798538,0
+YLD.US,D,20181228,000000,17.0011,17.013,16.6588,16.8279,85595.208448646,0
+YLD.US,D,20181231,000000,16.7983,17.0525,16.6716,17.0249,35403.618813731,0
+YLD.US,D,20190102,000000,16.7903,16.9298,16.7903,16.9032,17422.400227417,0
+YLD.US,D,20190103,000000,16.8735,16.9506,16.7883,16.7883,23478.455245276,0
+YLD.US,D,20190104,000000,16.7903,17.0981,16.7151,16.8854,22274.924204684,0
+YLD.US,D,20190107,000000,16.9833,17.0377,16.9694,17.013,3895.5601691718,0
+YLD.US,D,20190108,000000,17.106,17.2574,17.1021,17.2416,25646.023744075,0
+YLD.US,D,20190109,000000,17.1902,17.298,17.0179,17.2891,14104.858324591,0
+YLD.US,D,20190110,000000,17.2535,17.3177,17.2535,17.2831,1855.3173723993,0
+YLD.US,D,20190111,000000,17.3217,17.3356,17.2436,17.2653,7425.311575376,0
+YLD.US,D,20190114,000000,17.2871,17.3435,17.2772,17.3109,3451.9412549652,0
+YLD.US,D,20190115,000000,17.2971,17.2971,17.2971,17.2971,66.694415347689,0
+YLD.US,D,20190116,000000,17.3435,17.4405,17.3435,17.4405,902.39565008312,0
+YLD.US,D,20190117,000000,17.4583,17.5503,17.106,17.5246,64498.552248438,0
+YLD.US,D,20190118,000000,17.3613,17.398,17.3475,17.3613,18219.701647255,0
+YLD.US,D,20190122,000000,17.4494,17.482,17.4494,17.482,19493.969188974,0
+YLD.US,D,20190123,000000,17.3742,17.4108,17.196,17.3337,40872.560872241,0
+YLD.US,D,20190124,000000,17.4058,17.4058,17.2307,17.3653,23047.973109849,0
+YLD.US,D,20190125,000000,17.3554,17.3861,17.3435,17.3861,41600.136312398,0
+YLD.US,D,20190128,000000,17.4346,17.4722,17.2951,17.4058,63019.148853453,0
+YLD.US,D,20190129,000000,17.4227,17.4227,17.3109,17.3584,6092.4337898669,0
+YLD.US,D,20190130,000000,17.391,17.4622,17.391,17.4494,14557.5719318,0
+YLD.US,D,20190131,000000,17.4583,17.5058,17.4078,17.5058,25384.298689908,0
+YLD.US,D,20190201,000000,17.7304,17.7304,17.4722,17.5464,13912.859250105,0
+YLD.US,D,20190204,000000,17.6087,17.6087,17.6087,17.6087,76.799629794308,0
+YLD.US,D,20190205,000000,17.671,17.674,17.5365,17.6176,78149.686444376,0
+YLD.US,D,20190206,000000,17.5909,17.6147,17.4622,17.6147,6345.0641510324,0
+YLD.US,D,20190207,000000,17.7414,17.7572,17.482,17.681,11559.354805488,0
+YLD.US,D,20190208,000000,17.7176,17.7176,17.5187,17.5623,2585.9243768899,0
+YLD.US,D,20190211,000000,17.8077,17.8531,17.492,17.8077,887433.86957345,0
+YLD.US,D,20190212,000000,17.8878,17.8878,17.7928,17.8838,10516.496674597,0
+YLD.US,D,20190213,000000,17.8838,17.8927,17.8295,17.87,66435.721857855,0
+YLD.US,D,20190214,000000,17.8571,17.8878,17.7572,17.7572,13922.964464552,0
+YLD.US,D,20190215,000000,17.7977,17.8492,17.7611,17.8492,8227.6656024376,0
+YLD.US,D,20190219,000000,17.7394,17.8531,17.7394,17.8323,5973.1922593968,0
+YLD.US,D,20190220,000000,17.9363,17.9363,17.8393,17.8858,11600.786184719,0
+YLD.US,D,20190221,000000,17.8927,17.8967,17.7562,17.7562,6822.0302729128,0
+YLD.US,D,20190222,000000,17.773,17.7869,17.771,17.777,22340.608098586,0
+YLD.US,D,20190225,000000,17.9422,17.9422,17.87,17.8987,9805.0895775549,0
+YLD.US,D,20190226,000000,18.0016,18.0016,17.8621,17.8799,7248.4703225602,0
+YLD.US,D,20190227,000000,17.8621,17.9145,17.8621,17.8967,6584.5577334173,0
+YLD.US,D,20190228,000000,17.9976,17.9976,17.8343,17.8492,4258.3373678054,0
+YLD.US,D,20190301,000000,17.9016,17.9016,17.8947,17.8997,886.22730696853,0
+YLD.US,D,20190304,000000,17.8967,17.9858,17.8908,17.9204,5006.1232368553,0
+YLD.US,D,20190305,000000,17.9046,18.0075,17.8947,18.0075,27956.075766572,0
+YLD.US,D,20190306,000000,17.962,17.962,17.9016,17.9462,11188.493435297,0
+YLD.US,D,20190307,000000,17.8799,17.8799,17.8799,17.8799,1101.4683746815,0
+YLD.US,D,20190308,000000,17.8165,17.8245,17.7987,17.8245,1444.0351444219,0
+YLD.US,D,20190311,000000,17.8077,17.8799,17.8077,17.8651,4335.1369975998,0
+YLD.US,D,20190312,000000,17.9838,17.9838,17.87,17.8868,34577.012271998,0
+YLD.US,D,20190313,000000,17.9363,17.9522,17.9324,17.9522,3766.2134242551,0
+YLD.US,D,20190314,000000,17.97,18.0699,17.9314,18.0699,90375.985403341,0
+YLD.US,D,20190315,000000,18.0095,18.0293,17.9976,17.9976,5115.2595528788,0
+YLD.US,D,20190318,000000,18.0263,18.0293,17.9372,17.9858,13361.11454132,0
+YLD.US,D,20190319,000000,18.0056,18.0056,17.966,17.966,123563.53068893,0
+YLD.US,D,20190320,000000,17.958,17.9758,17.9422,17.9422,8002.319320278,0
+YLD.US,D,20190321,000000,18.0253,18.0253,17.9878,17.9976,1425.845758418,0
+YLD.US,D,20190322,000000,17.9897,18.0075,17.9422,17.9422,1610.7711827911,0
+YLD.US,D,20190325,000000,17.966,17.97,17.956,17.97,22445.702328831,0
+YLD.US,D,20190326,000000,17.9798,18.0075,17.9798,17.9956,1956.3695168655,0
+YLD.US,D,20190327,000000,18.0016,18.0016,17.9778,18.0016,13361.11454132,0
+YLD.US,D,20190328,000000,17.9838,18.0333,17.97,18.0115,7113.0604489754,0
+YLD.US,D,20190329,000000,18.0293,18.0293,18.0075,18.0204,11479.52361136,0
+YLD.US,D,20190401,000000,18.0659,18.1391,18.0649,18.1144,7425.311575376,0
+YLD.US,D,20190402,000000,18.0501,18.1015,18.0501,18.0957,12667.896830282,0
+YLD.US,D,20190403,000000,18.1174,18.1283,18.1115,18.1174,6880.6405167032,0
+YLD.US,D,20190404,000000,18.2015,18.2015,18.0995,18.1095,3807.6448034862,0
+YLD.US,D,20190405,000000,18.1758,18.2044,18.056,18.056,1491.529652321,0
+YLD.US,D,20190408,000000,18.1886,18.2104,18.1332,18.1837,3943.0546770709,0
+YLD.US,D,20190409,000000,18.2164,18.2164,18.1223,18.1411,3311.4787741572,0
+YLD.US,D,20190410,000000,18.2342,18.248,18.0659,18.0659,671162.0699869,0
+YLD.US,D,20190411,000000,18.0659,18.2242,18.0659,18.2104,2907.2701962924,0
+YLD.US,D,20190412,000000,18.247,18.2698,18.2362,18.243,4359.3895122716,0
+YLD.US,D,20190415,000000,18.1846,18.3271,18.1846,18.3271,1511.7400812143,0
+YLD.US,D,20190416,000000,18.2362,18.25,18.2164,18.2164,1103848.1526837,0
+YLD.US,D,20190417,000000,18.2737,18.2747,18.1986,18.254,4840.3977199307,0
+YLD.US,D,20190418,000000,18.2322,18.3193,18.1926,18.1926,1817.9280789468,0
+YLD.US,D,20190422,000000,18.1649,18.2282,18.1649,18.1748,3224.5739299163,0
+YLD.US,D,20190423,000000,18.2064,18.2569,18.1976,18.2569,2318.1361940545,0
+YLD.US,D,20190424,000000,18.2797,18.2995,18.248,18.248,1774.4756568264,0
+YLD.US,D,20190425,000000,18.2638,18.2876,18.248,18.248,3658.0876296763,0
+YLD.US,D,20190426,000000,18.2925,18.3242,18.2212,18.2708,9885.9312931278,0
+YLD.US,D,20190429,000000,18.3153,18.3153,18.2876,18.2876,2675.8607854648,0
+YLD.US,D,20190430,000000,18.3024,18.3024,18.2965,18.2975,1251.0255484915,0
+YLD.US,D,20190501,000000,18.3321,18.3371,18.252,18.252,5024.3126228592,0
+YLD.US,D,20190502,000000,18.2698,18.2876,18.1827,18.2342,5458.8368440638,0
+YLD.US,D,20190503,000000,18.3321,18.3321,18.248,18.3034,5881.2348079325,0
+YLD.US,D,20190506,000000,18.2658,18.2658,18.244,18.2569,7967.9615911595,0
+YLD.US,D,20190507,000000,18.2737,18.2737,18.2054,18.2104,3357.9627606117,0
+YLD.US,D,20190508,000000,18.1896,18.2381,18.1688,18.1688,3508.5304558663,0
+YLD.US,D,20190509,000000,18.2777,18.2777,18.1332,18.1411,7121.1446205327,0
+YLD.US,D,20190510,000000,18.1183,18.2054,18.1183,18.1768,4713.0720179033,0
+YLD.US,D,20190513,000000,18.1135,18.1135,18.0234,18.0234,5420.4370291667,0
+YLD.US,D,20190514,000000,18.0907,18.0927,18.0887,18.0887,1809.8439073895,0
+YLD.US,D,20190515,000000,18.0877,18.0877,18.0787,18.0787,1487.4875665424,0
+YLD.US,D,20190516,000000,18.06,18.1639,18.0273,18.0273,3928.9073768457,0
+YLD.US,D,20190517,000000,17.9956,18.0867,17.9956,18.0699,7781.015123897,0
+YLD.US,D,20190520,000000,18.0412,18.0412,18.0036,18.0105,3250.8474874775,0
+YLD.US,D,20190521,000000,18.0253,18.056,18.0253,18.056,747.78586904984,0
+YLD.US,D,20190522,000000,18.0382,18.0551,18.0382,18.0551,2121.0845123454,0
+YLD.US,D,20190523,000000,17.9522,17.957,17.9522,17.956,1023.6582234426,0
+YLD.US,D,20190524,000000,18.0135,18.0135,18.0135,18.0135,592.1655665719,0
+YLD.US,D,20190528,000000,18.0234,18.0234,18.0036,18.0036,1712.833848702,0
+YLD.US,D,20190529,000000,17.9382,17.9402,17.868,17.9353,4805.0294693676,0
+YLD.US,D,20190530,000000,17.9372,17.9482,17.9372,17.9402,3256.9106161455,0
+YLD.US,D,20190531,000000,17.9402,17.9402,17.8473,17.8511,7362.6592458069,0
+YLD.US,D,20190603,000000,18.0016,18.0016,17.9165,17.9165,1377.3407290742,0
+YLD.US,D,20190604,000000,17.9086,18.0511,17.9026,17.9502,6708.8518711107,0
+YLD.US,D,20190605,000000,17.97,18.0827,17.965,17.9828,37955.185461503,0
+YLD.US,D,20190606,000000,17.9996,18.0333,17.9917,18.0085,8914.8201848077,0
+YLD.US,D,20190607,000000,18.0154,18.0699,18.0154,18.0699,5292.1008056946,0
+YLD.US,D,20190610,000000,18.06,18.1471,18.06,18.1471,8143.7923225306,0
+YLD.US,D,20190611,000000,18.0867,18.157,18.0867,18.149,3443.8570834079,0
+YLD.US,D,20190612,000000,18.2638,19.1693,18.0659,18.0659,1756837.0050099,0
+YLD.US,D,20190613,000000,18.1253,18.1283,18.1015,18.1283,4957.6182075115,0
+YLD.US,D,20190614,000000,18.1045,18.2995,18.0917,18.1391,131825.55402049,0
+YLD.US,D,20190617,000000,18.0957,18.2352,18.0749,18.1174,1820286.6359987,0
+YLD.US,D,20190618,000000,18.1243,18.2212,18.1144,18.2064,50325.988987055,0
+YLD.US,D,20190619,000000,18.2124,18.2975,18.1372,18.1966,162325.11226328,0
+YLD.US,D,20190620,000000,18.2747,18.3806,18.2064,18.3421,131299.07234781,0
+YLD.US,D,20190621,000000,18.3479,18.3816,18.3321,18.3391,7472.8060832751,0
+YLD.US,D,20190624,000000,18.3855,18.3855,18.3637,18.3767,9424.1229929173,0
+YLD.US,D,20190625,000000,18.3767,18.3767,18.2995,18.2995,2553.5876906607,0
+YLD.US,D,20190626,000000,18.0699,18.63,18.0699,18.3479,92078.714037597,0
+YLD.US,D,20190627,000000,18.3074,18.3836,18.2896,18.2975,31880.94105764,0
+YLD.US,D,20190628,000000,18.3193,18.4212,18.3193,18.3816,34323.371389387,0
+YLD.US,D,20190701,000000,18.4696,18.4696,18.3579,18.3945,11289.545579763,0
+YLD.US,D,20190702,000000,18.4034,18.4133,18.3767,18.4133,30560.189529467,0
+YLD.US,D,20190703,000000,18.4608,18.4816,18.443,18.4816,7545.5636272908,0
+YLD.US,D,20190705,000000,18.444,18.4796,18.444,18.4508,2573.798119554,0
+YLD.US,D,20190708,000000,18.4499,18.4499,18.3994,18.437,1656.2446478009,0
+YLD.US,D,20190709,000000,18.4162,18.4648,18.4162,18.4648,3988.5281420807,0
+YLD.US,D,20190710,000000,18.9011,18.9011,18.4311,18.4856,4223.9796386869,0
+YLD.US,D,20190711,000000,18.4776,18.4776,18.4756,18.4756,1826.0122505041,0
+YLD.US,D,20190712,000000,18.3945,18.5004,18.3945,18.5004,1067.110645563,0
+YLD.US,D,20190715,000000,18.6339,18.6339,18.5024,18.5024,1660.2867335796,0
+YLD.US,D,20190716,000000,18.5933,18.5933,18.4874,18.5024,40820.013757119,0
+YLD.US,D,20190717,000000,18.4796,18.5132,18.4796,18.4874,16694.82478726,0
+YLD.US,D,20190718,000000,18.4894,18.5063,18.4894,18.5053,7588.0055279666,0
+YLD.US,D,20190719,000000,18.5053,18.5172,18.4696,18.4726,2137.25285546,0
+YLD.US,D,20190722,000000,18.5419,18.5419,18.4696,18.4796,2464.6618035305,0
+YLD.US,D,20190723,000000,18.4648,18.5261,18.4648,18.5122,31362.543556528,0
+YLD.US,D,20190724,000000,18.5686,18.5885,18.5686,18.5885,1686.5602911408,0
+YLD.US,D,20190725,000000,18.5419,18.5459,18.5142,18.5241,40791.719156669,0
+YLD.US,D,20190726,000000,18.5706,18.5706,18.5508,18.5617,37959.227547282,0
+YLD.US,D,20190729,000000,18.5785,18.6063,18.5785,18.6003,9342.2707558997,0
+YLD.US,D,20190730,000000,18.5745,18.6121,18.5647,18.5963,7924.509169039,0
+YLD.US,D,20190731,000000,18.5963,18.5963,18.5706,18.5706,12490.045056022,0
+YLD.US,D,20190801,000000,18.9862,18.9862,18.4113,18.4261,7358.6171600283,0
+YLD.US,D,20190802,000000,18.4251,18.4251,18.4251,18.4251,108438.04570523,0
+YLD.US,D,20190805,000000,18.4736,18.4736,18.1906,18.248,1645082.4279232,0
+YLD.US,D,20190806,000000,18.3895,18.3895,18.2194,18.2728,18467.279401197,0
+YLD.US,D,20190807,000000,18.2777,18.2777,18.1916,18.1926,1234.8572053769,0
+YLD.US,D,20190808,000000,18.0115,18.3341,18.0115,18.3341,10235.571712981,0
+YLD.US,D,20190809,000000,18.252,18.3242,18.252,18.2995,4219.9375529083,0
+YLD.US,D,20190812,000000,18.441,18.441,18.2381,18.25,29536.531306024,0
+YLD.US,D,20190813,000000,18.2737,18.3381,18.2144,18.3153,357109.18385053,0
+YLD.US,D,20190814,000000,18.3381,18.3381,18.149,18.1599,258035.64037299,0
+YLD.US,D,20190815,000000,18.155,18.1609,18.1451,18.152,4560.4832797594,0
+YLD.US,D,20190816,000000,18.1956,18.248,18.1956,18.2144,6401.6533519334,0
+YLD.US,D,20190819,000000,18.436,18.436,18.2777,18.3153,7041.3134264045,0
+YLD.US,D,20190820,000000,18.3717,18.3717,18.2777,18.2995,11393.629288563,0
+YLD.US,D,20190821,000000,18.3677,18.3717,18.3321,18.3579,132674.392034,0
+YLD.US,D,20190822,000000,18.4638,18.4638,18.3519,18.3915,16118.827563803,0
+YLD.US,D,20190823,000000,18.2618,18.3519,18.248,18.248,13428.819478113,0
+YLD.US,D,20190826,000000,18.4261,18.4261,18.2698,18.2777,7415.2063609294,0
+YLD.US,D,20190827,000000,18.3054,18.3054,18.3054,18.3054,2007.9061105433,0
+YLD.US,D,20190828,000000,18.3459,18.3459,18.3459,18.3459,502.22915799699,0
+YLD.US,D,20190829,000000,18.5024,18.5024,18.3945,18.441,8407.5384195874,0
+YLD.US,D,20190830,000000,18.4618,18.4618,18.443,18.4469,5997.4447740687,0
+YLD.US,D,20190903,000000,18.5182,18.528,18.3935,18.5182,69109.561600431,0
+YLD.US,D,20190904,000000,18.4836,18.4836,18.3093,18.3845,18682.52046891,0
+YLD.US,D,20190905,000000,18.3974,18.4638,18.3974,18.4618,4433.157577732,0
+YLD.US,D,20190906,000000,18.4796,18.5142,18.4311,18.4311,35389.471513506,0
+YLD.US,D,20190909,000000,18.4736,18.5745,18.4696,18.5558,37522.682283188,0
+YLD.US,D,20190910,000000,18.6171,18.6171,18.5726,18.6131,9861.6787784559,0
+YLD.US,D,20190911,000000,18.629,18.6329,18.6211,18.6329,4160.3167876732,0
+YLD.US,D,20190912,000000,18.6527,18.6676,18.6527,18.6587,3522.6777560915,0
+YLD.US,D,20190913,000000,18.6824,18.6824,18.6359,18.6359,10404.328794239,0
+YLD.US,D,20190916,000000,18.6547,18.6547,18.6547,18.6547,938.77442209095,0
+YLD.US,D,20190917,000000,18.6725,18.6824,18.6686,18.6824,450421.74457206,0
+YLD.US,D,20190918,000000,18.6824,18.6824,18.6399,18.6824,6330.9168508071,0
+YLD.US,D,20190919,000000,18.6914,18.7408,18.6627,18.7002,26522.145836597,0
+YLD.US,D,20190920,000000,18.7508,18.7508,18.6725,18.7102,1801.7597358323,0
+YLD.US,D,20190923,000000,18.723,18.723,18.7082,18.7082,1487.4875665424,0
+YLD.US,D,20190924,000000,18.724,18.724,18.6617,18.6745,6313.7379862478,0
+YLD.US,D,20190925,000000,18.6527,18.6864,18.6527,18.6864,5842.8349930354,0
+YLD.US,D,20190926,000000,18.6488,18.7408,18.6488,18.6656,26536.293136823,0
+YLD.US,D,20190927,000000,18.6775,18.6775,18.6379,18.6488,1819.9491218362,0
+YLD.US,D,20190930,000000,18.6488,18.6824,18.6478,18.6587,13991.679922789,0
+YLD.US,D,20191001,000000,18.6449,18.6527,18.6399,18.6527,7177.7338214338,0
+YLD.US,D,20191002,000000,18.5845,18.5845,18.4884,18.5647,30590.505172807,0
+YLD.US,D,20191003,000000,18.6261,18.6261,18.4638,18.4974,2915.3543678497,0
+YLD.US,D,20191004,000000,18.5419,18.5785,18.5419,18.5587,3766.2134242551,0
+YLD.US,D,20191007,000000,18.5943,18.5983,18.5419,18.5548,3440.8255190739,0
+YLD.US,D,20191008,000000,18.4756,18.5221,18.4469,18.4836,119365.8246078,0
+YLD.US,D,20191009,000000,18.534,18.535,18.5142,18.5142,1332.8777855091,0
+YLD.US,D,20191010,000000,18.5014,18.536,18.5014,18.5172,9288.7131193326,0
+YLD.US,D,20191011,000000,18.6161,18.6359,18.5993,18.6033,4419.0102775067,0
+YLD.US,D,20191014,000000,18.7368,18.7368,18.5459,18.5805,3951.1388486282,0
+YLD.US,D,20191015,000000,18.7151,18.7151,18.6111,18.6399,22671.04861099,0
+YLD.US,D,20191016,000000,18.6527,18.6627,18.6141,18.6627,10317.423949998,0
+YLD.US,D,20191017,000000,18.5014,18.6824,18.5014,18.6656,435016.34514819,0
+YLD.US,D,20191018,000000,18.7062,18.726,18.6745,18.7062,21340.191868371,0
+YLD.US,D,20191021,000000,18.6686,18.7834,18.6686,18.7834,11842.300809993,0
+YLD.US,D,20191022,000000,18.7794,18.7794,18.729,18.729,12385.961347221,0
+YLD.US,D,20191023,000000,18.7754,18.7754,18.7606,18.7725,6409.7375234907,0
+YLD.US,D,20191024,000000,18.7725,18.8032,18.7686,18.7686,1190.3942618118,0
+YLD.US,D,20191025,000000,18.7586,18.8131,18.7586,18.7883,10169.887819078,0
+YLD.US,D,20191028,000000,18.8071,18.8289,18.8071,18.8289,808.41715572956,0
+YLD.US,D,20191029,000000,18.6399,18.8517,18.6399,18.8249,5749.8670201265,0
+YLD.US,D,20191030,000000,18.8773,18.8773,18.7982,18.8032,2891.1018531778,0
+YLD.US,D,20191031,000000,18.8437,18.8437,18.7725,18.7784,5997.4447740687,0
+YLD.US,D,20191101,000000,18.8497,18.8615,18.8269,18.8615,6172.2649839952,0
+YLD.US,D,20191104,000000,18.911,18.911,18.8873,18.8913,30271.180396293,0
+YLD.US,D,20191105,000000,18.9249,18.9249,18.8893,18.8913,4513.9992933049,0
+YLD.US,D,20191106,000000,18.8635,18.913,18.8635,18.8962,15433.694024322,0
+YLD.US,D,20191107,000000,18.8773,18.9387,18.8773,18.8962,7533.4373699548,0
+YLD.US,D,20191108,000000,18.8873,18.9051,18.8803,18.8803,2543.4824762141,0
+YLD.US,D,20191111,000000,18.8783,18.8783,18.8754,18.8773,2768.8287583737,0
+YLD.US,D,20191112,000000,18.8853,18.8873,18.8754,18.8843,5583.1309817573,0
+YLD.US,D,20191113,000000,18.8685,18.915,18.8635,18.9011,11623.017656502,0
+YLD.US,D,20191114,000000,18.8952,18.9249,18.8685,18.9071,34570.94914333,0
+YLD.US,D,20191115,000000,18.9417,18.9654,18.9318,18.9427,5365.8688711549,0
+YLD.US,D,20191118,000000,18.9674,18.9674,18.9387,18.9486,12945.790227564,0
+YLD.US,D,20191119,000000,18.9486,18.9486,18.8398,18.9101,29946.803012557,0
+YLD.US,D,20191120,000000,18.8923,18.911,18.8863,18.8883,9391.7863066881,0
+YLD.US,D,20191121,000000,18.8913,18.911,18.8497,18.8735,15014.327624787,0
+YLD.US,D,20191122,000000,18.8962,18.9249,18.8585,18.9249,7908.3408259244,0
+YLD.US,D,20191125,000000,18.9387,18.9813,18.915,18.9249,32538.790518115,0
+YLD.US,D,20191126,000000,18.9615,18.9615,18.9486,18.9595,12625.454929607,0
+YLD.US,D,20191127,000000,18.9852,19.004,18.9674,18.9982,10520.538760376,0
+YLD.US,D,20191129,000000,18.9842,18.9912,18.9734,18.9912,2183.7368419145,0
+YLD.US,D,20191202,000000,18.9526,18.9566,18.9377,18.9476,2622.3031488978,0
+YLD.US,D,20191203,000000,18.9377,18.9407,18.9229,18.9308,9597.9326813992,0
+YLD.US,D,20191204,000000,18.9328,18.9605,18.9328,18.9526,24934.616647033,0
+YLD.US,D,20191205,000000,19.0921,19.0921,18.9684,18.9942,10674.138019964,0
+YLD.US,D,20191206,000000,19.0258,19.0961,19.0258,19.0605,8155.9185798666,0
+YLD.US,D,20191209,000000,19.2514,19.2514,19.0298,19.0535,2939.6068825216,0
+YLD.US,D,20191210,000000,19.2514,19.2514,19.0614,19.0614,7173.6917356552,0
+YLD.US,D,20191211,000000,19.0783,19.0881,19.0258,19.0684,5921.655665719,0
+YLD.US,D,20191212,000000,19.1079,19.1397,19.0723,19.1397,1704.7496771447,0
+YLD.US,D,20191213,000000,19.1445,19.1673,19.1445,19.1445,1220.7099051516,0
+YLD.US,D,20191216,000000,19.2316,19.2316,19.1673,19.196,5211.2590901217,0
+YLD.US,D,20191217,000000,19.2178,19.2376,19.204,19.2287,7252.5124083388,0
+YLD.US,D,20191218,000000,19.2406,19.2692,19.2188,19.2494,11074.30451205,0
+YLD.US,D,20191219,000000,19.2653,19.3365,19.2634,19.2634,8130.65554375,0
+YLD.US,D,20191220,000000,19.0971,19.3227,19.0971,19.3168,6536.0527040735,0
+YLD.US,D,20191223,000000,19.1673,19.2752,19.1673,19.2742,2269.6311647107,0
+YLD.US,D,20191224,000000,19.297,19.3168,19.2653,19.2752,6228.8541848962,0
+YLD.US,D,20191226,000000,19.3227,19.3741,19.3128,19.3217,17309.221825614,0
+YLD.US,D,20191227,000000,19.299,19.3415,19.289,19.3415,8149.8554511986,0
+YLD.US,D,20191230,000000,19.4622,19.4622,19.2514,19.2514,40622.96207541,0
+YLD.US,D,20191231,000000,19.289,19.3365,19.2792,19.3365,6848.303830474,0
+YLD.US,D,20200102,000000,19.3553,19.3989,19.3524,19.3989,4932.355171395,0
+YLD.US,D,20200103,000000,19.3801,19.3801,19.3702,19.3781,6118.7073474281,0
+YLD.US,D,20200106,000000,19.3841,19.3989,19.3504,19.3989,19258.517692367,0
+YLD.US,D,20200107,000000,19.3484,19.3939,19.3484,19.3623,3988.5281420807,0
+YLD.US,D,20200108,000000,19.015,19.3603,19.015,19.3553,5629.6149682117,0
+YLD.US,D,20200109,000000,19.3365,19.4958,19.298,19.3267,49316.478063837,0
+YLD.US,D,20200110,000000,19.3445,19.389,19.3316,19.389,20612.616428214,0
+YLD.US,D,20200113,000000,19.3108,19.3841,19.3108,19.3841,15842.95520941,0
+YLD.US,D,20200114,000000,19.3643,19.4543,19.3504,19.4494,38610.003357643,0
+YLD.US,D,20200115,000000,19.3741,19.3989,19.3702,19.3989,6363.2535370363,0
+YLD.US,D,20200116,000000,19.3721,19.4405,19.3692,19.4405,6683.5888349941,0
+YLD.US,D,20200117,000000,19.4335,19.4543,19.4315,19.4355,7360.6382029176,0
+YLD.US,D,20200121,000000,19.2554,19.4157,19.2554,19.4049,8897.6413202484,0
+YLD.US,D,20200122,000000,19.3999,19.3999,19.3929,19.3939,5442.6685009493,0
+YLD.US,D,20200123,000000,19.3553,19.3791,19.3484,19.3791,11759.438051531,0
+YLD.US,D,20200124,000000,19.3553,19.3553,19.2792,19.2792,10025.383252491,0
+YLD.US,D,20200127,000000,19.195,19.2416,19.1387,19.2287,29426.384468556,0
+YLD.US,D,20200128,000000,19.3267,19.3267,19.0763,19.3128,27501.341116474,0
+YLD.US,D,20200129,000000,19.2465,19.3227,19.2049,19.2514,108693.70763073,0
+YLD.US,D,20200130,000000,19.1693,19.2287,19.1693,19.2287,6771.5042006797,0
+YLD.US,D,20200131,000000,19.298,19.298,19.1713,19.1763,24637.523342303,0
+YLD.US,D,20200203,000000,19.1614,19.1861,19.1594,19.1624,6316.7695505818,0
+YLD.US,D,20200204,000000,19.2168,19.2168,19.201,19.2168,1855.3173723993,0
+YLD.US,D,20200205,000000,19.3573,19.4325,19.2436,19.295,81165.082435248,0
+YLD.US,D,20200206,000000,19.3909,19.4929,19.2682,19.3385,142972.61607655,0
+YLD.US,D,20200207,000000,19.484,19.5324,19.299,19.3187,125216.74377239,0
+YLD.US,D,20200210,000000,19.3336,19.3336,19.3029,19.3168,7318.1963022418,0
+YLD.US,D,20200211,000000,19.4049,19.4127,19.3781,19.3881,7223.2072864436,0
+YLD.US,D,20200212,000000,19.3524,19.4325,19.3267,19.3979,770292.20266535,0
+YLD.US,D,20200213,000000,19.4039,19.5849,19.3663,19.3909,35220.714432248,0
+YLD.US,D,20200214,000000,19.3909,19.3939,19.3683,19.3871,4071.390900543,0
+YLD.US,D,20200218,000000,19.4049,19.4049,19.3049,19.3623,10093.088189283,0
+YLD.US,D,20200219,000000,19.3801,19.4276,19.3761,19.3861,3190.2162007978,0
+YLD.US,D,20200220,000000,19.5176,19.5176,19.3336,19.4009,28836.239944873,0
+YLD.US,D,20200221,000000,19.3207,19.3623,19.3049,19.3237,3518.6356703129,0
+YLD.US,D,20200224,000000,19.4513,19.4513,19.0921,19.0921,15445.820281657,0
+YLD.US,D,20200225,000000,19.1257,19.1257,18.8883,18.8883,10919.694731017,0
+YLD.US,D,20200226,000000,18.9308,18.9635,18.8735,18.8735,13191.346938617,0
+YLD.US,D,20200227,000000,18.6627,18.6982,18.5419,18.5419,15002.201367451,0
+YLD.US,D,20200228,000000,18.4192,18.4528,18.0273,18.253,105195.28238931,0
+YLD.US,D,20200302,000000,18.2232,18.6043,18.2024,18.4489,69896.757805822,0
+YLD.US,D,20200303,000000,18.4816,18.5082,18.434,18.434,36434.350687287,0
+YLD.US,D,20200304,000000,18.7646,18.7646,18.4568,18.5607,3275.1000021494,0
+YLD.US,D,20200305,000000,18.4954,18.4954,18.3411,18.3411,12970.042742237,0
+YLD.US,D,20200306,000000,18.1471,18.1629,18.0412,18.1105,112905.56101208,0
+YLD.US,D,20200309,000000,17.0941,17.3742,15.8621,17.1862,36004.879073305,0
+YLD.US,D,20200310,000000,17.3129,17.4148,17.2109,17.4108,21322.002482367,0
+YLD.US,D,20200311,000000,17.1199,17.1496,17.0655,17.0655,3190.2162007978,0
+YLD.US,D,20200312,000000,16.4965,16.5717,15.6296,16.1857,71815.738029235,0
+YLD.US,D,20200313,000000,16.4104,16.6894,16.3559,16.6894,43766.694289754,0
+YLD.US,D,20200316,000000,15.875,16.063,15.6582,15.684,61160.79991672,0
+YLD.US,D,20200317,000000,15.6018,15.6246,15.5247,15.6236,14283.720620296,0
+YLD.US,D,20200318,000000,15.1506,15.403,14.7825,15.2001,58263.634934874,0
+YLD.US,D,20200319,000000,14.6775,14.8398,14.2045,14.4619,68591.164099319,0
+YLD.US,D,20200320,000000,14.4975,14.7944,13.8829,14.1679,349742.48251895,0
+YLD.US,D,20200323,000000,13.2585,13.9859,13.2585,13.8829,103118.66082053,0
+YLD.US,D,20200324,000000,13.2585,14.5895,13.2585,14.54,54531.779239738,0
+YLD.US,D,20200325,000000,14.2867,14.7666,14.2867,14.7013,25049.816091725,0
+YLD.US,D,20200326,000000,14.2768,15.2041,14.2768,15.2041,25012.426798273,0
+YLD.US,D,20200327,000000,15.2743,15.2743,14.9675,15.1486,7724.4259229959,0
+YLD.US,D,20200330,000000,15.2021,15.6998,15.2021,15.4831,15568.093376462,0
+YLD.US,D,20200331,000000,15.4831,15.6484,15.2901,15.2901,13412.651134998,0
+YLD.US,D,20200401,000000,15.4465,15.4841,15.0616,15.1743,3758.1292526978,0
+YLD.US,D,20200402,000000,15.0427,15.1743,15.0388,15.1348,6266.2434783487,0
+YLD.US,D,20200403,000000,15.0852,15.0852,15.019,15.0833,5135.469981772,0
+YLD.US,D,20200406,000000,15.5039,15.5039,15.2783,15.4089,3835.9394039368,0
+YLD.US,D,20200407,000000,15.591,15.6682,15.591,15.594,7213.102071997,0
+YLD.US,D,20200408,000000,15.6474,15.874,15.6474,15.874,11198.598649744,0
+YLD.US,D,20200409,000000,16.0047,16.3648,16.0047,16.344,51195.037429464,0
+YLD.US,D,20200413,000000,16.1342,16.2995,16.0412,16.1076,7169.6496498765,0
+YLD.US,D,20200414,000000,16.3411,16.4321,16.2737,16.4321,4534.2097221982,0
+YLD.US,D,20200415,000000,16.2114,16.4084,16.2114,16.3598,5109.1964242108,0
+YLD.US,D,20200416,000000,16.3698,16.3738,16.3243,16.3648,9526.1856588282,0
+YLD.US,D,20200417,000000,16.5776,16.5776,16.4806,16.5627,3957.2019772962,0
+YLD.US,D,20200420,000000,16.2935,16.4598,16.2935,16.4222,6762.4095076778,0
+YLD.US,D,20200421,000000,16.0739,16.2401,16.0739,16.157,14106.879367481,0
+YLD.US,D,20200422,000000,16.2035,16.3361,16.2035,16.3361,9692.9216971974,0
+YLD.US,D,20200423,000000,16.2887,16.3361,16.2213,16.3124,6491.5897605084,0
+YLD.US,D,20200424,000000,16.2599,16.3173,16.2599,16.3173,860.96427085198,0
+YLD.US,D,20200427,000000,16.346,16.4182,16.346,16.3984,11449.20796802,0
+YLD.US,D,20200428,000000,16.5311,16.6073,16.5311,16.537,9148.2506385246,0
+YLD.US,D,20200429,000000,16.6696,16.6696,16.6696,16.6696,201.09376748773,0
+YLD.US,D,20200430,000000,16.6795,16.6795,16.6073,16.629,2893.1228960672,0
+YLD.US,D,20200501,000000,16.4994,16.4994,16.4321,16.4321,11545.207505263,0
+YLD.US,D,20200504,000000,16.3411,16.4104,16.3361,16.3916,7139.3340065367,0
+YLD.US,D,20200505,000000,16.4321,16.4984,16.3163,16.4598,22689.237996995,0
+YLD.US,D,20200506,000000,16.4885,16.4945,16.0868,16.2935,15538.788254566,0
+YLD.US,D,20200507,000000,16.5311,16.5311,16.35,16.4628,5834.7508214781,0
+YLD.US,D,20200508,000000,16.6172,16.629,16.5855,16.629,10651.906548182,0
+YLD.US,D,20200511,000000,16.5934,16.629,16.4687,16.629,2477.7985823111,0
+YLD.US,D,20200512,000000,16.641,16.641,16.5509,16.5509,2571.7770766647,0
+YLD.US,D,20200513,000000,16.4598,16.4648,16.2887,16.4143,3746.0029953618,0
+YLD.US,D,20200514,000000,16.2737,16.4104,16.2737,16.4104,1017.5950947746,0
+YLD.US,D,20200515,000000,16.3767,16.3786,16.3767,16.3786,3248.8264445882,0
+YLD.US,D,20200518,000000,16.7023,16.7023,16.7023,16.7023,574.98670201265,0
+YLD.US,D,20200519,000000,16.6468,16.6766,16.2887,16.6736,11981.752769356,0
+YLD.US,D,20200520,000000,16.6508,16.7883,16.3598,16.7883,7585.9844850772,0
+YLD.US,D,20200521,000000,16.8656,16.8656,16.7883,16.7883,4288.6530111453,0
+YLD.US,D,20200522,000000,16.9912,16.9912,16.6419,16.8061,9108.8403021828,0
+YLD.US,D,20200526,000000,17.0209,17.0209,16.9685,16.9754,8104.3819861888,0
+YLD.US,D,20200527,000000,16.9685,17.1228,16.9685,17.108,6127.8020404301,0
+YLD.US,D,20200528,000000,17.2158,17.2158,17.1318,17.1318,2058.4321827764,0
+YLD.US,D,20200529,000000,17.1476,17.1694,17.1268,17.1694,1127.7419322427,0
+YLD.US,D,20200601,000000,17.1654,17.2376,17.104,17.104,6232.8962706749,0
+YLD.US,D,20200602,000000,17.3187,17.3187,17.2584,17.3168,1960.4116026442,0
+YLD.US,D,20200603,000000,17.4662,17.491,17.203,17.4424,18765.383227372,0
+YLD.US,D,20200604,000000,17.3376,17.5246,17.3376,17.4524,2675.8607854648,0
+YLD.US,D,20200605,000000,17.682,17.682,17.6473,17.6473,2207.9893565864,0
+YLD.US,D,20200608,000000,17.679,17.8047,17.6206,17.8047,24415.208624477,0
+YLD.US,D,20200609,000000,17.7572,17.7572,17.7572,17.7572,1216.667819373,0
+YLD.US,D,20200610,000000,17.681,17.7076,17.208,17.6918,48092.736594352,0
+YLD.US,D,20200611,000000,17.4366,17.4366,17.2713,17.2713,7946.7406408216,0
+YLD.US,D,20200612,000000,17.682,18.1589,17.104,17.3593,16122.869649581,0
+YLD.US,D,20200615,000000,17.208,17.3831,17.208,17.3831,1316.7094423945,0
+YLD.US,D,20200616,000000,17.7572,17.7572,17.5108,17.5651,6785.651500905,0
+YLD.US,D,20200617,000000,17.5859,17.5859,17.5859,17.5859,283.95652595001,0
+YLD.US,D,20200618,000000,17.5197,17.5623,17.4959,17.5385,3907.6864265078,0
+YLD.US,D,20200619,000000,17.964,17.964,17.486,17.5425,4361.410555161,0
+YLD.US,D,20200622,000000,17.5038,17.5246,17.492,17.5246,886.22730696853,0
+YLD.US,D,20200623,000000,17.4959,17.5108,17.4959,17.5108,1984.6641173161,0
+YLD.US,D,20200624,000000,17.1555,17.4306,17.1555,17.3455,2398.9779096275,0
+YLD.US,D,20200625,000000,17.1328,17.3307,17.1328,17.3307,2372.7043520663,0
+YLD.US,D,20200626,000000,17.1941,17.2218,17.1555,17.2218,6813.9461013555,0
+YLD.US,D,20200629,000000,17.205,17.205,17.205,17.205,247.57775394218,0
+YLD.US,D,20200630,000000,17.2297,17.2782,16.7399,17.2653,6510.7896679569,0
+YLD.US,D,20200701,000000,17.1792,17.3197,17.1792,17.3197,9753.5529838771,0
+YLD.US,D,20200702,000000,17.3475,17.3712,17.3435,17.3683,4538.2518079768,0
+YLD.US,D,20200706,000000,17.4583,17.4583,17.4108,17.4326,1276.288584608,0
+YLD.US,D,20200707,000000,17.396,17.396,17.3534,17.3722,1698.6865484767,0
+YLD.US,D,20200708,000000,17.3376,17.3643,17.3287,17.3643,1353.0882144023,0
+YLD.US,D,20200709,000000,17.3187,17.3217,17.3187,17.3217,685.1335394808,0
+YLD.US,D,20200710,000000,16.9308,17.4098,16.9308,17.4098,3455.9833407439,0
+YLD.US,D,20200713,000000,17.7126,17.7126,17.396,17.396,3651.0139795636,0
+YLD.US,D,20200714,000000,17.3673,17.487,17.3673,17.487,2943.6489683003,0
+YLD.US,D,20200715,000000,17.5157,17.5503,17.5068,17.5503,1952.3274310869,0
+YLD.US,D,20200716,000000,17.5405,17.6107,17.5405,17.6107,1501.6348667677,0
+YLD.US,D,20200717,000000,17.5543,17.6167,17.5543,17.6087,8383.2859049155,0
+YLD.US,D,20200720,000000,17.6642,17.6888,17.5969,17.6888,4318.9686544852,0
+YLD.US,D,20200721,000000,17.7601,17.7918,17.7414,17.7601,2064.4953114444,0
+YLD.US,D,20200722,000000,17.7987,17.8759,17.7849,17.8759,6699.7571781087,0
+YLD.US,D,20200723,000000,17.8373,17.8591,17.8275,17.8591,2191.8210134718,0
+YLD.US,D,20200724,000000,17.8295,17.8571,17.8235,17.8571,3839.9814897154,0
+YLD.US,D,20200727,000000,17.8858,17.9382,17.8473,17.9382,2854.72308117,0
+YLD.US,D,20200728,000000,17.9324,17.9412,17.8621,17.8838,2210.0103994757,0
+YLD.US,D,20200729,000000,17.9086,17.9818,17.9086,17.9818,2119.0634694561,0
+YLD.US,D,20200730,000000,17.9442,17.9442,17.9442,17.9442,428.46109253667,0
+YLD.US,D,20200731,000000,17.9204,17.9768,17.8838,17.9768,19164.539198013,0
+YLD.US,D,20200803,000000,17.97,18.0491,17.97,18.0491,5741.7828485692,0
+YLD.US,D,20200804,000000,17.9946,18.0431,17.9946,18.0431,747.78586904984,0
+YLD.US,D,20200805,000000,18.0719,18.0719,18.0293,18.058,10768.116514317,0
+YLD.US,D,20200806,000000,18.0719,18.1135,18.0719,18.1135,2252.4523001515,0
+YLD.US,D,20200807,000000,18.1095,18.153,18.0995,18.1213,17336.50590462,0
+YLD.US,D,20200810,000000,18.3173,18.3599,18.1431,18.1856,1043712.0215118,0
+YLD.US,D,20200811,000000,18.2747,18.2836,18.1846,18.1846,1160.0786184719,0
+YLD.US,D,20200812,000000,18.2262,18.2836,18.0521,18.2836,11505.797168921,0
+YLD.US,D,20200813,000000,18.2024,18.2312,18.1866,18.1866,1387.4459435209,0
+YLD.US,D,20200814,000000,18.1886,18.2212,18.1876,18.2212,1471.3192234278,0
+YLD.US,D,20200817,000000,18.2164,18.242,18.1926,18.2184,1975472.4142555,0
+YLD.US,D,20200818,000000,18.1926,18.2688,18.1926,18.2688,1688.5813340301,0
+YLD.US,D,20200819,000000,18.3351,18.3361,18.2658,18.2816,4938.4183000629,0
+YLD.US,D,20200820,000000,18.2599,18.2935,18.2362,18.2935,5168.8171894459,0
+YLD.US,D,20200821,000000,18.241,18.2757,18.241,18.2757,2645.545142125,0
+YLD.US,D,20200824,000000,18.3559,18.3559,18.3034,18.3459,1917.9697019684,0
+YLD.US,D,20200825,000000,18.3361,18.4192,18.3361,18.3895,48023.01061467,0
+YLD.US,D,20200826,000000,18.3697,18.443,18.3697,18.443,7075.671155523,0
+YLD.US,D,20200827,000000,18.443,18.4548,18.3994,18.4548,13918.922378774,0
+YLD.US,D,20200828,000000,18.433,18.5014,18.3994,18.3994,549209.31048077,0
+YLD.US,D,20200831,000000,18.433,18.4884,18.4133,18.4884,19302.980635933,0
+YLD.US,D,20200901,000000,18.4677,18.4816,18.3559,18.4816,19182.728584018,0
+YLD.US,D,20200902,000000,18.5014,18.5528,18.5014,18.5528,3860.1919186086,0
+YLD.US,D,20200903,000000,18.5706,18.5706,18.3173,18.3173,19776.915193479,0
+YLD.US,D,20200904,000000,18.3994,18.3994,18.2312,18.3657,16732.214080712,0
+YLD.US,D,20200908,000000,18.2777,18.3034,18.2678,18.3034,5450.7526725065,0
+YLD.US,D,20200909,000000,18.241,18.3559,18.241,18.3559,8766.2735324424,0
+YLD.US,D,20200910,000000,18.2807,18.2807,18.2807,18.2807,299.11434761994,0
+YLD.US,D,20200911,000000,18.2718,18.2718,18.2312,18.2658,4862.6291917133,0
+YLD.US,D,20200914,000000,18.2688,18.3499,18.2688,18.3499,3059.8589344364,0
+YLD.US,D,20200915,000000,18.3133,18.3717,18.3133,18.3599,5464.8999727318,0
+YLD.US,D,20200916,000000,18.3737,18.4034,18.3618,18.3618,3955.1809344069,0
+YLD.US,D,20200917,000000,18.8378,18.8378,18.2876,18.3311,14883.970358426,0
+YLD.US,D,20200918,000000,18.2559,18.2757,18.246,18.2757,2320.1572369438,0
+YLD.US,D,20200921,000000,18.241,18.241,17.9758,18.1135,12154.551936394,0
+YLD.US,D,20200922,000000,18.3074,18.3074,18.1055,18.1728,7813.3518101262,0
+YLD.US,D,20200923,000000,18.0441,18.0441,18.0343,18.0343,599.23921668453,0
+YLD.US,D,20200924,000000,17.9897,18.0303,17.9798,17.9976,6942.2823248276,0
+YLD.US,D,20200925,000000,18.1431,18.1431,17.9897,18.058,2545.5035191034,0
+YLD.US,D,20200928,000000,18.1263,18.158,18.1263,18.1471,5805.4456995829,0
+YLD.US,D,20200929,000000,18.1778,18.1778,18.1362,18.149,7547.5846701801,0
+YLD.US,D,20200930,000000,18.1728,18.2312,18.0907,18.1778,13939.132807667,0
+YLD.US,D,20201001,000000,18.2262,18.2262,18.1778,18.2064,14625.276868593,0
+YLD.US,D,20201002,000000,18.1827,18.2034,18.1827,18.1876,3424.6571759593,0
+YLD.US,D,20201005,000000,18.2747,18.3271,18.2609,18.3271,6160.1387266592,0
+YLD.US,D,20201006,000000,18.3391,18.3459,18.241,18.2609,5963.0870449502,0
+YLD.US,D,20201007,000000,18.3321,18.3875,18.3193,18.3875,6234.9173135642,0
+YLD.US,D,20201008,000000,18.4291,18.435,18.4053,18.4271,5611.4255822078,0
+YLD.US,D,20201009,000000,18.4874,18.4874,18.439,18.4874,1801.7597358323,0
+YLD.US,D,20201012,000000,18.5043,18.5488,18.5043,18.5488,10113.298618177,0
+YLD.US,D,20201013,000000,18.5261,18.5261,18.5202,18.5261,3634.845636449,0
+YLD.US,D,20201014,000000,18.5231,18.5261,18.5082,18.5082,782.14359816835,0
+YLD.US,D,20201015,000000,18.4638,18.4904,18.4638,18.4904,4711.050975014,0
+YLD.US,D,20201016,000000,18.5162,18.5162,18.4914,18.4914,1031.7423949998,0
+YLD.US,D,20201019,000000,18.4776,18.5192,18.3855,18.3855,8257.9812457774,0
+YLD.US,D,20201020,000000,18.4736,18.4736,18.4638,18.4638,836.71175618009,0
+YLD.US,D,20201021,000000,18.3034,18.4508,18.3034,18.439,8360.0439116883,0
+YLD.US,D,20201022,000000,18.4093,18.4489,18.4093,18.439,38507.940691733,0
+YLD.US,D,20201023,000000,18.4548,18.4638,18.437,18.4638,5127.3858102147,0
+YLD.US,D,20201026,000000,18.4291,18.4291,18.3381,18.3381,4634.2513452197,0
+YLD.US,D,20201027,000000,18.3183,18.3223,18.3183,18.3223,4117.8748869974,0
+YLD.US,D,20201028,000000,18.1471,18.1471,18.0937,18.1015,2893.1228960672,0
+YLD.US,D,20201029,000000,18.0847,18.1678,18.0847,18.1629,8699.5791170947,0
+YLD.US,D,20201030,000000,18.0719,18.0917,18.0619,18.0847,2687.9870428008,0
+YLD.US,D,20201102,000000,18.1164,18.1372,18.1135,18.1372,1497.592780989,0
+YLD.US,D,20201103,000000,18.2212,18.2658,18.2212,18.2658,6343.043108143,0
+YLD.US,D,20201104,000000,18.3459,18.4152,18.3371,18.4143,9379.6600493522,0
+YLD.US,D,20201105,000000,18.4677,18.5112,18.4677,18.5043,1978.6009886481,0
+YLD.US,D,20201106,000000,18.4856,18.5112,18.4776,18.4974,12510.255484915,0
+YLD.US,D,20201109,000000,19.0278,19.0278,18.6805,18.6805,4560.4832797594,0
+YLD.US,D,20201110,000000,18.7873,18.7873,18.7527,18.7527,2015.9902821006,0
+YLD.US,D,20201111,000000,19,19,18.7488,18.7744,7340.4277740244,0
+YLD.US,D,20201112,000000,18.7636,18.7686,18.6389,18.718,6896.8088598178,0
+YLD.US,D,20201113,000000,18.7358,18.7358,18.716,18.718,1097.4262889029,0
+YLD.US,D,20201116,000000,18.6805,18.8537,18.6805,18.8349,4022.8858711992,0
+YLD.US,D,20201117,000000,18.6706,18.8793,18.6706,18.8793,12272.78294542,0
+YLD.US,D,20201118,000000,18.8735,18.9269,18.8497,18.8497,5024.3126228592,0
+YLD.US,D,20201119,000000,18.8595,18.8635,18.8249,18.8309,11898.890010894,0
+YLD.US,D,20201120,000000,18.8061,18.8477,18.8012,18.8358,13071.094886703,0
+YLD.US,D,20201123,000000,18.816,18.8773,18.816,18.8773,1324.7936139518,0
+YLD.US,D,20201124,000000,18.9972,18.9972,18.9972,18.9972,661.89154625358,0
+YLD.US,D,20201125,000000,18.9734,19.004,18.9397,18.9912,18241.933119038,0
+YLD.US,D,20201127,000000,19,19,18.9654,18.9654,354.69302707634,0
+YLD.US,D,20201130,000000,18.9813,18.9813,18.9506,18.9506,1700.7075913661,0
+YLD.US,D,20201201,000000,19.1792,19.1792,18.9279,18.9368,9587.8274669526,0
+YLD.US,D,20201202,000000,18.9279,18.9784,18.9279,18.9784,315.28269073453,0
+YLD.US,D,20201203,000000,19.0218,19.0575,19.014,19.0218,4115.8538441081,0
+YLD.US,D,20201204,000000,19.0674,19.0822,19.0674,19.0822,1039.8265665571,0
+YLD.US,D,20201207,000000,19.0624,19.1059,19.0624,19.0822,5684.1831262235,0
+YLD.US,D,20201208,000000,19.0674,19.1228,19.0674,19.1159,5983.2974738434,0
+YLD.US,D,20201209,000000,19.1159,19.1159,19.1159,19.1159,892.2904356365,0
+YLD.US,D,20201210,000000,19.102,19.1277,19.0328,19.1277,1060.0369954504,0
+YLD.US,D,20201211,000000,19.0773,19.1624,19.0773,19.1624,1467.2771376491,0
+YLD.US,D,20201214,000000,19.1455,19.1455,19.1059,19.1237,2195.8630992504,0
+YLD.US,D,20201215,000000,19.1416,19.1575,19.1209,19.1555,2856.7441240593,0
+YLD.US,D,20201216,000000,19.1455,19.204,19.1455,19.1911,3764.1923813658,0
+YLD.US,D,20201217,000000,19.2168,19.2168,19.196,19.204,4819.1767695928,0
+YLD.US,D,20201218,000000,19.2178,19.2218,19.1059,19.1377,18047.913001662,0
+YLD.US,D,20201221,000000,19.1159,19.1159,19.0674,19.0921,6995.8399613947,0
+YLD.US,D,20201222,000000,19.1159,19.1159,19.0783,19.0941,4692.8615890101,0
+YLD.US,D,20201223,000000,19.1159,19.1465,19.0971,19.1337,6907.9245957091,0
+YLD.US,D,20201224,000000,19.1307,19.1426,19.1257,19.1426,7344.469859803,0
+YLD.US,D,20201228,000000,19.2079,19.2079,19.1941,19.1941,3380.1942323942,0
+YLD.US,D,20201229,000000,19.2079,19.2079,19.1941,19.201,1938.1801308616,0
+YLD.US,D,20201230,000000,19.198,19.2158,19.198,19.2148,5195.0907470071,0
+YLD.US,D,20201231,000000,19.2416,19.2514,19.2267,19.2514,4039.0542143138,0
+YLD.US,D,20210104,000000,19.2653,19.2653,19.1455,19.1861,1940.2011737509,0
+YLD.US,D,20210105,000000,19.1653,19.2267,19.1653,19.2267,6767.4621149011,0
+YLD.US,D,20210106,000000,19.295,19.295,19.2554,19.2644,3941.0336341816,0
+YLD.US,D,20210107,000000,19.3683,19.3683,19.299,19.3118,4020.8648283099,0
+YLD.US,D,20210108,000000,19.3128,19.3563,19.3,19.3563,3949.1178057389,0
+YLD.US,D,20210111,000000,19.2653,19.3336,19.2653,19.3316,2915.3543678497,0
+YLD.US,D,20210112,000000,19.3049,19.3346,19.295,19.3346,4696.9036747887,0
+YLD.US,D,20210113,000000,19.3683,19.3741,19.3445,19.3543,3668.1928441229,0
+YLD.US,D,20210114,000000,19.4068,19.4107,19.3741,19.3871,4759.5560043578,0
+YLD.US,D,20210115,000000,19.3881,19.3881,19.3751,19.3751,1566.308239226,0
+YLD.US,D,20210119,000000,19.3683,19.3841,19.3484,19.3841,5396.1845144948,0
+YLD.US,D,20210120,000000,19.4355,19.4504,19.3939,19.4504,4268.4425822521,0
+YLD.US,D,20210121,000000,19.4049,19.4117,19.3841,19.4117,5396.1845144948,0
+YLD.US,D,20210122,000000,19.3771,19.4088,19.3771,19.4088,1501.6348667677,0
+YLD.US,D,20210125,000000,19.3959,19.3979,19.3811,19.3899,2791.0602301563,0
+YLD.US,D,20210126,000000,19.3979,19.4039,19.3881,19.3919,1710.8128058127,0
+YLD.US,D,20210127,000000,19.3049,19.3059,19.2514,19.2514,3260.9527019241,0
+YLD.US,D,20210128,000000,19.3098,19.3217,19.3098,19.3128,1334.8988283984,0
+YLD.US,D,20210129,000000,19.2851,19.2851,19.2316,19.2316,824.58549884415,0
+YLD.US,D,20210201,000000,19.2198,19.2316,19.1881,19.2316,1051.9528238931,0
+YLD.US,D,20210202,000000,19.3445,19.3445,19.3395,19.3395,522.43958689023,0
+YLD.US,D,20210203,000000,19.3385,19.3683,19.3385,19.3683,3196.2793294657,0
+YLD.US,D,20210204,000000,19.3385,19.3939,19.3385,19.3881,19404.032780399,0
+YLD.US,D,20210205,000000,19.4563,19.4563,19.4256,19.4513,6427.9269094946,0
+YLD.US,D,20210208,000000,19.2267,19.4761,19.2267,19.4711,35342.987527052,0
+YLD.US,D,20210209,000000,19.4504,19.5671,19.4504,19.5671,13955.301150781,0
+YLD.US,D,20210210,000000,19.5136,19.5474,19.5136,19.5474,9851.5735640093,0
+YLD.US,D,20210211,000000,19.5474,19.582,19.5344,19.5474,11637.164956727,0
+YLD.US,D,20210212,000000,19.5334,19.5404,19.5038,19.5404,1442.0141015326,0
+YLD.US,D,20210216,000000,19.5434,19.5671,19.5434,19.5454,4262.3794535841,0
+YLD.US,D,20210217,000000,19.5474,19.5474,19.484,19.5156,8255.9602028881,0
+YLD.US,D,20210218,000000,19.5176,19.5236,19.4978,19.5136,7352.5540313603,0
+YLD.US,D,20210219,000000,19.4978,19.5098,19.4939,19.5058,5801.4036138042,0
+YLD.US,D,20210222,000000,19.491,19.5474,19.491,19.5315,3299.3525168213,0
+YLD.US,D,20210223,000000,19.4504,19.5434,19.4504,19.5236,15008.264496119,0
+YLD.US,D,20210224,000000,19.5434,19.582,19.5434,19.5652,7533.4373699548,0
+YLD.US,D,20210225,000000,19.5276,19.5276,19.4207,19.4207,2846.6389096127,0
+YLD.US,D,20210226,000000,19.4039,19.478,19.3643,19.4405,8691.4949455374,0
+YLD.US,D,20210301,000000,19.5078,19.5276,19.488,19.5058,6480.4740246171,0
+YLD.US,D,20210302,000000,19.4978,19.5008,19.4741,19.486,5066.754523535,0
+YLD.US,D,20210303,000000,19.4157,19.488,19.4157,19.4692,12641.623272721,0
+YLD.US,D,20210304,000000,19.4593,19.486,19.3979,19.3979,8663.2003450869,0
+YLD.US,D,20210305,000000,19.4039,19.4642,19.4039,19.4642,1031.7423949998,0
+YLD.US,D,20210308,000000,19.5374,19.5374,19.4355,19.4355,3920.8232052884,0
+YLD.US,D,20210309,000000,19.4642,19.6255,19.4642,19.5592,35633.00718167,0
+YLD.US,D,20210310,000000,19.5296,19.6295,19.5296,19.577,7225.2283293329,0
+YLD.US,D,20210311,000000,19.6057,19.6869,19.5652,19.6561,17575.999487006,0
+YLD.US,D,20210312,000000,19.6543,19.6543,19.6156,19.6325,9970.8150944794,0
+YLD.US,D,20210315,000000,19.6443,19.6641,19.6156,19.6641,4039.0542143138,0
+YLD.US,D,20210316,000000,19.6839,19.6839,19.6205,19.6513,10387.14992968,0
+YLD.US,D,20210317,000000,19.8818,19.8818,19.5721,19.6869,28796.829608531,0
+YLD.US,D,20210318,000000,19.6383,19.6483,19.5394,19.5394,7785.0572096756,0
+YLD.US,D,20210319,000000,19.5374,19.5958,19.5374,19.5404,13790.586155301,0
+YLD.US,D,20210322,000000,19.5958,19.6354,19.581,19.6077,9252.3343473248,0
+YLD.US,D,20210323,000000,19.6354,19.6354,19.5652,19.5652,10264.876834876,0
+YLD.US,D,20210324,000000,19.5919,19.6463,19.5919,19.6195,1604.7080541232,0
+YLD.US,D,20210325,000000,19.5919,19.6967,19.5919,19.6948,2113.0003407881,0
+YLD.US,D,20210326,000000,19.7017,19.7462,19.6779,19.7205,2820.3653520515,0
+YLD.US,D,20210329,000000,19.7364,19.7462,19.6483,19.7264,20166.976471118,0
+YLD.US,D,20210330,000000,19.7304,19.7512,19.6869,19.7166,8691.4949455374,0
+YLD.US,D,20210331,000000,19.7462,19.8383,19.7462,19.7888,8849.1362909047,0
+YLD.US,D,20210401,000000,19.774,19.8581,19.772,19.8501,10033.467424048,0
+YLD.US,D,20210405,000000,19.9313,19.9501,19.8927,19.9135,7671.8788078735,0
+YLD.US,D,20210406,000000,19.9026,19.9837,19.8967,19.9451,5952.9818305035,0
+YLD.US,D,20210407,000000,19.9729,19.9986,19.9699,19.9699,4636.272388109,0
+YLD.US,D,20210408,000000,19.9936,19.9936,19.9065,19.9649,9682.8164827508,0
+YLD.US,D,20210409,000000,19.9471,20.048,19.9471,19.9788,53052.375844752,0
+YLD.US,D,20210412,000000,19.96,19.9936,19.9451,19.9738,4900.0184851658,0
+YLD.US,D,20210413,000000,19.9788,19.9986,19.9451,19.9818,531120.97662132,0
+YLD.US,D,20210414,000000,19.9837,20.0272,19.9649,19.9857,42635.920793177,0
+YLD.US,D,20210415,000000,20.0432,20.0432,19.9936,20.0234,11743.269708417,0
+YLD.US,D,20210416,000000,20.0906,20.0906,20.058,20.0906,5205.1959614537,0
+YLD.US,D,20210419,000000,20.0827,20.0827,20.062,20.0708,1861.3805010673,0
+YLD.US,D,20210420,000000,20.0134,20.0184,19.9916,19.9966,5100.1017312088,0
+YLD.US,D,20210421,000000,20.0282,20.0847,20.0234,20.0847,3585.3300856606,0
+YLD.US,D,20210422,000000,20.0332,20.0876,20.0282,20.05,3971.3492775215,0
+YLD.US,D,20210423,000000,20.049,20.1331,20.049,20.1331,3250.8474874775,0
+YLD.US,D,20210426,000000,20.1401,20.1629,20.1401,20.15,20848.067924821,0
+YLD.US,D,20210427,000000,20.1451,20.1629,20.1292,20.1421,5098.0806883195,0
+YLD.US,D,20210428,000000,20.1827,20.1827,20.1401,20.1519,9495.8700154883,0
+YLD.US,D,20210429,000000,20.1687,20.2025,20.1599,20.1945,14531.298374239,0
+YLD.US,D,20210430,000000,20.1599,20.1727,20.1441,20.1441,6811.9250584662,0
+YLD.US,D,20210503,000000,20.6408,20.6408,20.1114,20.1401,4885.8711849405,0
+YLD.US,D,20210504,000000,20.1183,20.1183,20.0728,20.1055,7282.8280516787,0
+YLD.US,D,20210505,000000,20.1401,20.1629,20.1173,20.1381,2157.4632843533,0
+YLD.US,D,20210506,000000,20.1154,20.1727,20.1154,20.1669,4895.9763993871,0
+YLD.US,D,20210507,000000,20.1154,20.2766,20.1154,20.248,18187.364961026,0
+YLD.US,D,20210510,000000,19.9936,20.2915,19.9936,20.2163,5613.4466250971,0
+YLD.US,D,20210511,000000,20.1015,20.1886,20.1015,20.1154,7334.3646453564,0
+YLD.US,D,20210512,000000,20.0382,20.0382,19.957,19.957,4158.2957447839,0
+YLD.US,D,20210513,000000,20.9525,20.9525,20.046,20.051,4579.6831872079,0
+YLD.US,D,20210514,000000,20.0728,20.1272,20.0728,20.1272,2376.7464378449,0
+YLD.US,D,20210517,000000,20.0936,20.1312,20.0936,20.1055,5004.102193966,0
+YLD.US,D,20210518,000000,20.1312,20.1312,20.0629,20.0629,2481.8406680897,0
+YLD.US,D,20210519,000000,20.0085,20.0332,19.9709,19.9758,4447.3048779572,0
+YLD.US,D,20210520,000000,20.058,20.058,19.9986,20.047,3575.224871214,0
+YLD.US,D,20210521,000000,20.0778,20.1213,20.058,20.0847,10442.728609137,0
+YLD.US,D,20210524,000000,20.1471,20.1599,20.1401,20.148,4583.7252729866,0
+YLD.US,D,20210525,000000,20.1312,20.1727,20.1312,20.1461,3754.0871669191,0
+YLD.US,D,20210526,000000,20.1687,20.1707,20.1687,20.1707,494.14498643969,0
+YLD.US,D,20210527,000000,20.1669,20.2025,20.1539,20.1767,3801.5816748182,0
+YLD.US,D,20210528,000000,20.1886,20.1985,20.1599,20.1905,6657.3152774329,0
+YLD.US,D,20210601,000000,20.1539,20.1886,20.1539,20.1579,3536.8250563168,0
+YLD.US,D,20210602,000000,20.1757,20.1925,20.1757,20.1925,645.72320313898,0
+YLD.US,D,20210603,000000,20.3301,20.3301,20.1787,20.1847,13002.379428465,0
+YLD.US,D,20210604,000000,20.2123,20.2866,20.2123,20.2866,7472.8060832751,0
+YLD.US,D,20210607,000000,20.2321,20.2915,20.1827,20.2222,18045.891958773,0
+YLD.US,D,20210608,000000,20.246,20.2816,20.2331,20.2331,21993.999243068,0
+YLD.US,D,20210609,000000,20.2321,20.2766,20.2282,20.24,2669.7976567969,0
+YLD.US,D,20210610,000000,20.2084,20.2866,20.2084,20.249,6349.106236811,0
+YLD.US,D,20210611,000000,20.2915,20.2964,20.2559,20.2559,3417.5835258467,0
+YLD.US,D,20210614,000000,20.3301,20.3301,20.2381,20.2381,1566.308239226,0
+YLD.US,D,20210615,000000,20.2816,20.2816,20.2598,20.2598,816.50132728685,0
+YLD.US,D,20210616,000000,20.248,20.2816,20.1787,20.2103,10877.252830342,0
+YLD.US,D,20210617,000000,20.1925,20.2025,20.0629,20.1669,4276.5267538094,0
+YLD.US,D,20210618,000000,20.1154,20.1213,20.0688,20.0688,11289.545579763,0
+YLD.US,D,20210621,000000,20.3113,20.3113,20.1213,20.1629,4569.5779727613,0
+YLD.US,D,20210622,000000,20.1471,20.1965,20.1401,20.1895,6403.6743948228,0
+YLD.US,D,20210623,000000,20.1886,20.2321,20.1441,20.2084,10303.276649773,0
+YLD.US,D,20210624,000000,20.1925,20.2638,20.1925,20.24,16076.385663127,0
+YLD.US,D,20210625,000000,20.3113,20.3113,20.2123,20.2539,9999.10969493,0
+YLD.US,D,20210628,000000,20.2717,20.2915,20.2519,20.2836,11030.852089929,0
+YLD.US,D,20210629,000000,20.3113,20.3538,20.2934,20.2934,29621.415107376,0
+YLD.US,D,20210630,000000,20.3014,20.3272,20.2569,20.3272,7280.8070087893,0
+YLD.US,D,20210701,000000,20.3459,20.3459,20.3014,20.3044,29105.038649154,0
+YLD.US,D,20210702,000000,20.3014,20.3677,20.3014,20.3499,8464.1276204885,0
+YLD.US,D,20210706,000000,20.3776,20.3776,20.3202,20.3697,29859.898168316,0
+YLD.US,D,20210707,000000,20.5448,20.5448,20.3499,20.3993,5722.5829411206,0
+YLD.US,D,20210708,000000,20.3677,20.3677,20.2776,20.3499,6299.5906860226,0
+YLD.US,D,20210709,000000,20.4123,20.4469,20.4053,20.4221,8042.7401780644,0
+YLD.US,D,20210712,000000,20.4171,20.4765,20.4073,20.4469,8311.5388823445,0
+YLD.US,D,20210713,000000,20.4271,20.4617,20.3727,20.4221,14094.753110145,0
+YLD.US,D,20210714,000000,20.3727,20.3993,20.3727,20.3806,6771.5042006797,0
+YLD.US,D,20210715,000000,20.1302,20.3568,20.1302,20.335,1415.7405439714,0
+YLD.US,D,20210716,000000,20.3489,20.3875,20.34,20.34,1399.5722008568,0
+YLD.US,D,20210719,000000,20.1767,20.2321,20.1441,20.1539,28356.242258659,0
+YLD.US,D,20210720,000000,20.2836,20.2836,20.2806,20.2806,1385.4249006315,0
+YLD.US,D,20210721,000000,20.3222,20.3608,20.2816,20.3598,6527.9685325162,0
+YLD.US,D,20210722,000000,20.3776,20.3974,20.3598,20.3598,13874.459435209,0
+YLD.US,D,20210723,000000,20.3825,20.4271,20.3825,20.4221,2205.968313697,0
+YLD.US,D,20210726,000000,20.4123,20.4716,20.4123,20.4617,5187.0065754498,0
+YLD.US,D,20210727,000000,20.4321,20.4321,20.4162,20.4162,4195.6850382364,0
+YLD.US,D,20210728,000000,20.4548,20.4548,20.4023,20.4349,1946.2643024189,0
+YLD.US,D,20210729,000000,20.4449,20.4765,20.4449,20.4697,2163.5264130212,0
+YLD.US,D,20210730,000000,20.4687,20.4687,20.4687,20.4687,685.1335394808,0
+YLD.US,D,20210802,000000,20.4914,20.4963,20.3974,20.4261,13282.293868637,0
+YLD.US,D,20210803,000000,20.4519,20.4519,20.4023,20.4489,3872.3181759446,0
+YLD.US,D,20210804,000000,20.4291,20.4349,20.4171,20.4221,3581.2879998819,0
+YLD.US,D,20210805,000000,20.4271,20.4587,20.4271,20.4389,2446.4724175266,0
+YLD.US,D,20210806,000000,20.622,20.622,20.4419,20.4667,7920.4670832603,0
+YLD.US,D,20210809,000000,20.4321,20.4567,20.4073,20.4369,3273.07895926,0
+YLD.US,D,20210810,000000,20.4369,20.4419,20.4369,20.4419,3116.4481353374,0
+YLD.US,D,20210811,000000,20.4023,20.4489,20.4023,20.4489,2254.4733430408,0
+YLD.US,D,20210812,000000,20.4519,20.4716,20.4519,20.4617,8197.3499590977,0
+YLD.US,D,20210813,000000,20.4667,20.4716,20.4291,20.4369,12280.867116977,0
+YLD.US,D,20210816,000000,20.4073,20.4587,20.4073,20.4587,4842.4187628201,0
+YLD.US,D,20210817,000000,20.4023,20.4519,20.3944,20.3944,2723.3552933639,0
+YLD.US,D,20210818,000000,20.4073,20.4519,20.3776,20.3935,68275.881408585,0
+YLD.US,D,20210819,000000,20.3727,20.3727,20.2816,20.3034,10960.115588803,0
+YLD.US,D,20210820,000000,20.2321,20.2915,20.2321,20.2915,2883.0176816205,0
+YLD.US,D,20210823,000000,20.3113,20.34,20.2816,20.3202,8557.0955933974,0
+YLD.US,D,20210824,000000,20.3252,20.3588,20.3252,20.3538,6618.9154625358,0
+YLD.US,D,20210825,000000,20.3925,20.3925,20.3301,20.3637,6797.7777582409,0
+YLD.US,D,20210826,000000,20.3974,20.3974,20.3222,20.3637,1838.1385078401,0
+YLD.US,D,20210827,000000,20.3974,20.3974,20.3974,20.3974,930.69025053365,0
+YLD.US,D,20210830,000000,20.4419,20.4519,20.4321,20.4321,3138.67960712,0
+YLD.US,D,20210831,000000,20.5162,20.5438,20.4271,20.5062,11645.249128285,0
+YLD.US,D,20210901,000000,20.4963,20.4963,20.3974,20.4469,16740.298252269,0
+YLD.US,D,20210902,000000,20.4171,20.5062,20.3974,20.4617,10053.677852942,0
+YLD.US,D,20210903,000000,20.5538,20.5538,20.3974,20.4321,4496.8204287457,0
+YLD.US,D,20210907,000000,20.4369,20.5438,20.4369,20.4567,8330.7387897931,0
+YLD.US,D,20210908,000000,20.4469,20.536,20.4469,20.4567,5050.5861804204,0
+YLD.US,D,20210909,000000,20.4469,20.4667,20.4469,20.4567,2531.3562188782,0
+YLD.US,D,20210910,000000,20.4667,20.5162,20.4469,20.5162,4852.5239772667,0
+YLD.US,D,20210913,000000,20.4845,20.5824,20.4667,20.4667,2912.3228035157,0
+YLD.US,D,20210914,000000,20.531,20.5884,20.4963,20.5488,3438.8044761846,0
+YLD.US,D,20210915,000000,20.6319,20.6319,20.5586,20.5736,7827.4991103514,0
+YLD.US,D,20210916,000000,20.5636,20.6121,20.5636,20.5736,4717.114103682,0
+YLD.US,D,20210917,000000,20.5062,20.5636,20.4865,20.531,8744.0420606598,0
+YLD.US,D,20210920,000000,20.5162,20.5162,20.4171,20.4845,15450.872888881,0
+YLD.US,D,20210921,000000,20.4963,20.5488,20.4469,20.4567,5746.8354557925,0
+YLD.US,D,20210922,000000,20.4963,20.5834,20.4567,20.526,5679.1305190001,0
+YLD.US,D,20210923,000000,20.4667,20.5399,20.4667,20.5399,727.5754401566,0
+YLD.US,D,20210924,000000,20.5162,20.5884,20.5162,20.526,1979.6115100928,0
+YLD.US,D,20210927,000000,20.4667,20.5488,20.4369,20.4369,21329.076132479,0
+YLD.US,D,20210928,000000,20.4567,20.4963,20.4271,20.4271,3239.7317515862,0
+YLD.US,D,20210929,000000,20.4073,20.4567,20.4073,20.4171,5776.1405776877,0
+YLD.US,D,20210930,000000,20.4321,20.4469,20.4271,20.4321,2345.4202730604,0
+YLD.US,D,20211001,000000,20.4765,20.5646,20.4171,20.4914,6020.6867672959,0
+YLD.US,D,20211004,000000,20.4865,20.5646,20.4073,20.4865,8391.3700764728,0
+YLD.US,D,20211005,000000,20.4567,20.5062,20.4073,20.4667,15866.197202637,0
+YLD.US,D,20211006,000000,20.3875,20.4567,20.3875,20.4271,4472.5679140738,0
+YLD.US,D,20211007,000000,20.4171,20.4815,20.3825,20.4815,1731.0232347059,0
+YLD.US,D,20211008,000000,20.4567,20.4567,20.3687,20.4271,10264.876834876,0
+YLD.US,D,20211011,000000,20.4073,20.4369,20.3776,20.4023,20983.477798405,0
+YLD.US,D,20211012,000000,20.4073,20.4073,20.3588,20.3588,709.38605415269,0
+YLD.US,D,20211013,000000,20.3588,20.3776,20.3538,20.3776,3541.8776635401,0
+YLD.US,D,20211014,000000,20.3687,20.536,20.3687,20.4587,42436.848068578,0
+YLD.US,D,20211015,000000,20.526,20.536,20.3875,20.536,5084.9439095389,0
+YLD.US,D,20211018,000000,20.4963,20.4963,20.4785,20.4785,2057.4216613317,0
+YLD.US,D,20211019,000000,20.4963,20.4963,20.4271,20.4815,2058.4321827764,0
+YLD.US,D,20211020,000000,20.4548,20.537,20.4171,20.4369,19946.682796182,0
+YLD.US,D,20211021,000000,20.4765,20.5548,20.4567,20.4567,7503.121726615,0
+YLD.US,D,20211022,000000,20.0946,20.5062,20.0946,20.4795,11062.178254714,0
+YLD.US,D,20211025,000000,20.4321,20.526,20.4321,20.4617,625.51277424575,0
+YLD.US,D,20211026,000000,20.4617,20.526,20.3974,20.5201,6325.8642435838,0
+YLD.US,D,20211027,000000,20.5062,20.5548,20.5062,20.5162,3526.7198418702,0
+YLD.US,D,20211028,000000,20.5448,20.5548,20.5162,20.531,2974.9751330848,0
+YLD.US,D,20211029,000000,20.4469,20.5448,20.4369,20.536,6381.4429230402,0
+YLD.US,D,20211101,000000,20.4765,20.4765,20.3499,20.4419,3255.9000947008,0
+YLD.US,D,20211102,000000,20.4567,20.4716,20.4567,20.4716,163.70447403524,0
+YLD.US,D,20211103,000000,20.4073,20.4171,20.3004,20.4171,5837.7823858121,0
+YLD.US,D,20211104,000000,20.4963,20.5062,20.4865,20.4865,8282.2337604493,0
+YLD.US,D,20211105,000000,20.4963,20.5646,20.4963,20.5498,5089.9965167622,0
+YLD.US,D,20211108,000000,20.5746,20.5943,20.5062,20.5943,7378.8275889215,0
+YLD.US,D,20211109,000000,20.5983,20.6032,20.5844,20.5943,2929.501668075,0
+YLD.US,D,20211110,000000,20.5746,20.5746,20.526,20.526,2822.3863949408,0
+YLD.US,D,20211111,000000,20.5548,20.5548,20.536,20.536,894.31147852582,0
+YLD.US,D,20211112,000000,20.4963,20.5162,20.3875,20.4667,16082.448791794,0
+YLD.US,D,20211115,000000,20.536,20.536,20.4073,20.4271,4668.6090743382,0
+YLD.US,D,20211116,000000,20.4291,20.4369,20.4271,20.4369,3135.648042786,0
+YLD.US,D,20211117,000000,20.4073,20.4369,20.4073,20.4171,1508.7085168803,0
+YLD.US,D,20211118,000000,20.4271,20.4369,20.4073,20.4073,4112.8222797741,0
+YLD.US,D,20211119,000000,20.4073,20.4171,20.4073,20.4073,10191.108769415,0
+YLD.US,D,20211122,000000,20.1243,20.4321,20.1045,20.3875,15223.505563832,0
+YLD.US,D,20211123,000000,20.4765,20.4765,20.241,20.3054,6581.5261690833,0
+YLD.US,D,20211124,000000,20.2856,20.3152,20.241,20.3152,4187.6008666791,0
+YLD.US,D,20211126,000000,20.2906,20.3004,20.2015,20.2015,9170.4821103072,0
+YLD.US,D,20211129,000000,20.2509,20.3004,20.2064,20.243,2759.7340653718,0
+YLD.US,D,20211130,000000,20.2906,20.2906,20.1915,20.241,570114.97812793,0
+YLD.US,D,20211201,000000,20.2213,20.2954,20.1717,20.1717,14024.016609018,0
+YLD.US,D,20211202,000000,20.2064,20.2113,20.1431,20.1817,5091.0070382069,0
+YLD.US,D,20211203,000000,20.1431,20.2213,20.1144,20.1767,23421.866044374,0
+YLD.US,D,20211206,000000,20.1915,20.2262,20.1154,20.2262,2036.2007109938,0
+YLD.US,D,20211207,000000,20.3262,20.3262,20.3103,20.3252,3523.6882775362,0
+YLD.US,D,20211208,000000,20.3202,20.3202,20.3004,20.3202,8764.2524895531,0
+YLD.US,D,20211209,000000,20.3054,20.3776,20.2737,20.3103,3917.7916409544,0
+YLD.US,D,20211210,000000,20.4171,20.4171,20.2222,20.335,5043.5125303078,0
+YLD.US,D,20211213,000000,20.3588,20.3776,20.34,20.3588,6461.2741171685,0
+YLD.US,D,20211214,000000,20.34,20.34,20.3004,20.3252,2826.4284807195,0
+YLD.US,D,20211215,000000,20.2113,20.2856,20.2113,20.2856,4587.7673587652,0
+YLD.US,D,20211216,000000,20.3004,20.3588,20.2906,20.3252,2239.3155213709,0
+YLD.US,D,20211217,000000,20.34,20.3588,20.2509,20.3054,19626.347498225,0
+YLD.US,D,20211220,000000,20.2509,20.2906,20.245,20.2756,3802.5921962629,0
+YLD.US,D,20211221,000000,20.2311,20.3677,20.2311,20.3321,10082.982974837,0
+YLD.US,D,20211222,000000,20.4171,20.4171,20.34,20.4083,5285.027155582,0
+YLD.US,D,20211223,000000,20.4765,20.4765,20.3637,20.4519,15650.956134924,0
+YLD.US,D,20211227,000000,20.5548,20.5548,20.4171,20.536,13142.841909273,0
+YLD.US,D,20211228,000000,20.4567,20.526,20.4171,20.4815,15833.860516408,0
+YLD.US,D,20211229,000000,20.5448,20.5746,20.4765,20.4765,4069.3698576537,0
+YLD.US,D,20211230,000000,20.4369,20.4963,20.3974,20.4567,2868.8703813953,0
+YLD.US,D,20211231,000000,20.5448,20.5448,20.4519,20.5062,3357.9627606117,0
+YLD.US,D,20220103,000000,20.6042,20.6141,20.3677,20.4865,135839.34519868,0
+YLD.US,D,20220104,000000,20.526,20.526,20.3291,20.4321,53581.889081756,0
+YLD.US,D,20220105,000000,20.5062,20.5062,20.3875,20.4073,3960.2335416302,0
+YLD.US,D,20220106,000000,20.4073,20.4567,20.3776,20.4023,45690.727120389,0
+YLD.US,D,20220107,000000,20.3578,20.3628,20.3578,20.3578,730.60700449059,0
+YLD.US,D,20220110,000000,20.3974,20.3974,20.339,20.344,4885.8711849405,0
+YLD.US,D,20220111,000000,20.4369,20.4369,20.3528,20.4171,48285.746190282,0
+YLD.US,D,20220112,000000,20.3489,20.4023,20.2994,20.3291,405189.79418754,0
+YLD.US,D,20220113,000000,20.4963,20.4963,20.3528,20.3528,6250.0751352341,0
+YLD.US,D,20220114,000000,20.4469,20.4469,20.3291,20.3628,2387.8621737362,0
+YLD.US,D,20220118,000000,20.3875,20.3875,20.3628,20.3628,2228.1997854796,0
+YLD.US,D,20220119,000000,20.3291,20.3578,20.3291,20.344,5187.0065754498,0
+YLD.US,D,20220120,000000,20.2994,20.3578,20.2994,20.3528,7957.8563767128,0
+YLD.US,D,20220121,000000,20.2301,20.339,20.2103,20.2698,6095.4653542009,0
+YLD.US,D,20220124,000000,20.2598,20.2598,20.1203,20.2301,116638.42722866,0
+YLD.US,D,20220125,000000,20.2301,20.2301,20.1025,20.1707,157670.65048916,0
+YLD.US,D,20220126,000000,20.2796,20.2796,20.2005,20.2005,236869.25819309,0
+YLD.US,D,20220127,000000,20.1025,20.2005,20.1025,20.1331,3099.2692707782,0
+YLD.US,D,20220128,000000,20.1025,20.1025,19.9551,20.0827,84703.928534454,0
+YLD.US,D,20220131,000000,20.0728,20.1124,19.9837,20.0382,122324.63139777,0
+YLD.US,D,20220201,000000,19.9936,20.1223,19.9936,20.0966,12487.013491687,0
+YLD.US,D,20220202,000000,20.0926,20.1421,20.0926,20.0926,3797.5395890396,0
+YLD.US,D,20220203,000000,20.0926,20.0926,19.9155,19.9986,52815.913826701,0
+YLD.US,D,20220204,000000,19.8561,19.9105,19.8462,19.9055,3058.8484129917,0
+YLD.US,D,20220207,000000,19.866,19.9055,19.8462,19.8462,15680.261256819,0
+YLD.US,D,20220208,000000,19.8165,19.8809,19.8165,19.8462,7775.9625166737,0
+YLD.US,D,20220209,000000,19.8462,20.0036,19.8462,19.9253,25134.699893077,0
+YLD.US,D,20220210,000000,19.8561,19.9451,19.8363,19.8363,1929.0854378597,0
+YLD.US,D,20220211,000000,19.763,19.7868,19.763,19.7868,1414.7300225267,0
+YLD.US,D,20220214,000000,19.7482,19.7482,19.5998,19.674,10669.085412741,0
+YLD.US,D,20220215,000000,19.7037,19.7482,19.6493,19.6789,3348.8680676097,0
+YLD.US,D,20220216,000000,19.7185,19.777,19.6908,19.7086,3665.1612797889,0
+YLD.US,D,20220217,000000,19.7383,19.778,19.6789,19.7225,38722.171238001,0
+YLD.US,D,20220218,000000,19.6295,19.7284,19.6295,19.7037,1228.7940767089,0
+YLD.US,D,20220222,000000,19.5998,19.7284,19.5998,19.6591,7206.0284218843,0
+YLD.US,D,20220223,000000,19.7284,19.768,19.6889,19.7175,1991.7377674287,0
+YLD.US,D,20220224,000000,19.5513,19.7086,19.5414,19.6691,24187.841299428,0
+YLD.US,D,20220225,000000,19.768,19.8264,19.7383,19.8126,14686.918676717,0
+YLD.US,D,20220228,000000,19.7868,19.8531,19.7868,19.8472,6747.2516860078,0
+YLD.US,D,20220301,000000,19.8264,19.8264,19.778,19.7868,24635.502299414,0
+YLD.US,D,20220302,000000,19.9155,19.9155,19.7581,19.8363,6143.9703835446,0
+YLD.US,D,20220303,000000,19.768,19.8264,19.6393,19.6393,35917.974229065,0
+YLD.US,D,20220304,000000,19.6591,19.6938,19.6393,19.6938,60804.085846754,0
+YLD.US,D,20220307,000000,19.6641,19.7423,19.482,19.5939,6054.0339749697,0
+YLD.US,D,20220308,000000,19.5018,19.5909,19.4622,19.4622,5616.4781894311,0
+YLD.US,D,20220309,000000,19.5414,19.6393,19.5018,19.5216,4666.5880314489,0
+YLD.US,D,20220310,000000,19.4305,19.4305,19.3741,19.4276,6559.2946973007,0
+YLD.US,D,20220311,000000,19.1079,19.3881,19.1079,19.3881,1032.7529164445,0
+YLD.US,D,20220314,000000,19.2604,19.2604,19.2604,19.2604,927.65868619967,0
+YLD.US,D,20220315,000000,19.3939,19.3939,19.2653,19.2653,381.97710608222,0
+YLD.US,D,20220316,000000,19.1377,19.3049,19.1377,19.2514,7586.9950065219,0
+YLD.US,D,20220317,000000,19.3346,19.4127,19.3306,19.4127,129604.42788511,0
+YLD.US,D,20220318,000000,19.5018,19.5018,19.4127,19.4424,10679.190627187,0
+YLD.US,D,20220321,000000,19.4325,19.5711,19.3543,19.3841,17746.777611153,0
+YLD.US,D,20220322,000000,19.4721,19.5216,19.4573,19.4573,10008.204387932,0
+YLD.US,D,20220323,000000,19.5414,19.5513,19.3643,19.4622,7748.6784376678,0
+YLD.US,D,20220324,000000,19.484,19.5414,19.4622,19.4622,22755.932412342,0
+YLD.US,D,20220325,000000,19.4325,19.4325,19.3445,19.3841,2342.3887087264,0
+YLD.US,D,20220328,000000,19.3841,19.3841,19.3543,19.3791,193683.61373402,0
+YLD.US,D,20220329,000000,19.5711,19.6591,19.5118,19.5998,13247.936139518,0
+YLD.US,D,20220330,000000,19.5513,19.6195,19.5414,19.5513,5175.8908395585,0
+YLD.US,D,20220331,000000,19.6889,19.6889,19.5662,19.6295,13473.282421678,0
+YLD.US,D,20220401,000000,19.5612,19.5612,19.4622,19.4622,1260.1202414934,0
+YLD.US,D,20220404,000000,19.4919,19.5612,19.4771,19.5612,1691.6128983641,0
+YLD.US,D,20220405,000000,19.5513,19.5513,19.4672,19.4939,14800.097078518,0
+YLD.US,D,20220406,000000,19.4622,19.482,19.2653,19.4227,44211.323725405,0
+YLD.US,D,20220407,000000,19.4127,19.4127,19.3346,19.3791,2069.5479186677,0
+YLD.US,D,20220408,000000,19.295,19.3148,19.2851,19.2851,4601.9146589905,0
+YLD.US,D,20220411,000000,19.2554,19.2722,19.2138,19.2138,2358.557051841,0
+YLD.US,D,20220412,000000,19.1475,19.2504,19.0783,19.2109,10558.938575273,0
+YLD.US,D,20220413,000000,19.2158,19.29,19.2158,19.2554,160673.9202227,0
+YLD.US,D,20220414,000000,19.3543,19.3543,19.2158,19.2257,653.80737469628,0
+YLD.US,D,20220418,000000,19.2069,19.2752,19.1772,19.2257,8417.643634034,0
+YLD.US,D,20220419,000000,19.2306,19.2554,19.2059,19.2158,968.07954398615,0
+YLD.US,D,20220420,000000,19.2465,19.3445,19.197,19.2802,4412.9471488387,0
+YLD.US,D,20220421,000000,19.3247,19.3247,19.1109,19.1109,13676.397232055,0
+YLD.US,D,20220422,000000,19.0198,19.1505,19.0198,19.103,1557.2135462241,0
+YLD.US,D,20220425,000000,19.1772,19.1772,19.0585,19.1169,9141.176988412,0
+YLD.US,D,20220426,000000,19.0881,19.103,19.0486,19.0832,3881.4128689465,0
+YLD.US,D,20220427,000000,19.0486,19.0486,19.0198,19.0198,10880.284394675,0
+YLD.US,D,20220428,000000,19.0684,19.0684,19.0288,19.0486,1844.2016365081,0
+YLD.US,D,20220429,000000,19.0298,19.0298,18.9308,18.9308,4470.5468711845,0
+YLD.US,D,20220502,000000,18.8715,19,18.7725,18.8715,22391.134170819,0
+YLD.US,D,20220503,000000,18.7329,18.8665,18.7329,18.8665,5501.2787447396,0
+YLD.US,D,20220504,000000,18.8566,18.9407,18.8022,18.911,9966.7730087008,0
+YLD.US,D,20220505,000000,18.9011,18.9566,18.7824,18.8121,4647.3881240003,0
+YLD.US,D,20220506,000000,18.7814,18.822,18.7527,18.7527,3078.0483204403,0
+YLD.US,D,20220509,000000,18.5251,18.5745,18.5202,18.5745,7362.6592458069,0
+YLD.US,D,20220510,000000,18.5943,18.6834,18.5943,18.5943,5613.4466250971,0
+YLD.US,D,20220511,000000,18.5152,18.6537,18.4954,18.6141,9527.1961802728,0
+YLD.US,D,20220512,000000,18.5349,18.6241,18.5081,18.5498,3898.5917335058,0
+YLD.US,D,20220513,000000,18.4162,18.5251,18.4162,18.4756,5419.426507722,0
+YLD.US,D,20220516,000000,18.3667,18.5449,18.3667,18.5053,31230.165247277,0
+YLD.US,D,20220517,000000,18.5251,18.535,18.5053,18.5225,3599.4773858859,0
+YLD.US,D,20220518,000000,18.4163,18.5053,18.3965,18.3965,1834.0964220614,0
+YLD.US,D,20220519,000000,18.3569,18.3808,18.3569,18.3808,3323.6050314931,0
+YLD.US,D,20220520,000000,18.3965,18.4658,18.3667,18.4261,2029.1270608812,0
+YLD.US,D,20220523,000000,18.3778,18.4856,18.3778,18.436,3455.9833407439,0
+YLD.US,D,20220524,000000,18.4113,18.4558,18.357,18.4347,23788.685328787,0
+YLD.US,D,20220525,000000,18.437,18.5009,18.436,18.5009,1694.6444626981,0
+YLD.US,D,20220526,000000,18.5647,18.7844,18.5647,18.7844,390134.03518353,0
+YLD.US,D,20220527,000000,18.8615,18.8763,18.822,18.8763,2644.5346206803,0
+YLD.US,D,20220531,000000,18.8913,18.9061,18.882,18.882,1350.0566500684,0
+YLD.US,D,20220601,000000,18.8417,18.9308,18.822,18.8517,21707.011152783,0
+YLD.US,D,20220602,000000,18.8517,18.9011,18.8517,18.9011,1353.0882144023,0
+YLD.US,D,20220603,000000,18.822,18.8417,18.7329,18.8022,5209.2380472323,0
+YLD.US,D,20220606,000000,18.7923,18.8416,18.7329,18.7976,4434.1680991766,0
+YLD.US,D,20220607,000000,18.6241,18.7527,18.6241,18.7131,40947.339459147,0
+YLD.US,D,20220608,000000,18.723,18.7428,18.6339,18.6339,7831.5411961301,0
+YLD.US,D,20220609,000000,18.5548,18.6043,18.535,18.535,12099.983778383,0
+YLD.US,D,20220610,000000,18.5251,18.5251,18.2381,18.2381,30112.528529481,0
+YLD.US,D,20220613,000000,18.0699,18.0699,17.5949,17.7834,20189.207942901,0
+YLD.US,D,20220614,000000,17.7829,17.9659,17.5662,17.8077,14977.94885278,0
+YLD.US,D,20220615,000000,17.9016,18.3865,17.7532,18.2381,1375076.1505168,0
+YLD.US,D,20220616,000000,17.8125,17.838,17.7038,17.7977,9437.2597716979,0
+YLD.US,D,20220617,000000,17.7334,17.8819,17.7236,17.8769,1067.110645563,0
+YLD.US,D,20220621,000000,17.8918,17.9314,17.8423,17.8769,11366.345209557,0
+YLD.US,D,20220622,000000,17.8373,17.9101,17.826,17.826,2800.1549231583,0
+YLD.US,D,20220623,000000,17.8423,17.8423,17.8232,17.8232,379.95606319289,0
+YLD.US,D,20220624,000000,17.9116,17.9313,17.7928,17.8621,3406.4677899554,0
+YLD.US,D,20220627,000000,17.8621,17.9214,17.8423,17.8571,17509.305071657,0
+YLD.US,D,20220628,000000,17.9016,17.9016,17.7038,17.743,3357.9627606117,0
+YLD.US,D,20220629,000000,17.7433,17.7433,17.6038,17.6345,661097.27639807,0
+YLD.US,D,20220630,000000,17.4861,17.6048,17.486,17.5603,2281.7574220467,0
+YLD.US,D,20220701,000000,17.5355,17.5355,17.5142,17.5355,2654.6398351269,0
+YLD.US,D,20220705,000000,17.3674,17.5157,17.3674,17.4564,4939.4288215076,0
+YLD.US,D,20220706,000000,17.3871,17.5355,17.3871,17.4464,7311.1226521292,0
+YLD.US,D,20220707,000000,17.4068,17.6048,17.4068,17.6048,8240.8023812182,0
+YLD.US,D,20220708,000000,17.6345,17.7136,17.5856,17.6394,1149054.840032,0
+YLD.US,D,20220711,000000,17.5651,17.6147,17.5355,17.6147,3933.959984069,0
+YLD.US,D,20220712,000000,17.6012,17.6938,17.6012,17.6542,2166.5579773552,0
+YLD.US,D,20220713,000000,17.5553,17.7631,17.5553,17.6452,16294.658295173,0
+YLD.US,D,20220714,000000,17.5108,17.5651,17.4959,17.5264,253240.71611806,0
+YLD.US,D,20220715,000000,17.5651,17.7138,17.5651,17.7138,11454.260575243,0
+YLD.US,D,20220718,000000,17.7226,17.8521,17.7226,17.7918,1283.3622347207,0
+YLD.US,D,20220719,000000,17.7829,17.8819,17.7334,17.828,4532.1886793088,0
+YLD.US,D,20220720,000000,17.9016,18.0105,17.7829,18.0105,8951.1989568155,0
+YLD.US,D,20220721,000000,17.8918,18.0797,17.8918,18.0651,742.73326182653,0
+YLD.US,D,20220722,000000,18.1886,18.1886,18.0551,18.1243,811456.8042351,0
+YLD.US,D,20220725,000000,18.0607,18.149,18.0402,18.0992,2927.4806251857,0
+YLD.US,D,20220726,000000,18.1464,18.1464,18.0995,18.0995,642.691638805,0
+YLD.US,D,20220727,000000,18.1688,18.2282,18.1688,18.2282,1316618.4954645,0
+YLD.US,D,20220728,000000,18.2282,18.3569,18.2282,18.3469,1772028.1738874,0
+YLD.US,D,20220729,000000,18.3469,18.4595,18.3074,18.4558,20766.215687803,0
+YLD.US,D,20220801,000000,18.5851,18.5851,18.3365,18.4111,3295.4984477349,0
+YLD.US,D,20220802,000000,18.4658,18.4658,18.3638,18.4111,4019.5627999989,0
+YLD.US,D,20220803,000000,18.5254,18.5553,18.4658,18.5553,20043.509173575,0
+YLD.US,D,20220804,000000,18.5652,18.6148,18.4707,18.5403,1014855.6356478,0
+YLD.US,D,20220805,000000,18.4856,18.5453,18.3911,18.5453,28804.687835969,0
+YLD.US,D,20220808,000000,18.6945,18.6945,18.5354,18.6042,8609.3262774057,0
+YLD.US,D,20220809,000000,18.5105,18.5652,18.4807,18.4807,2868.0993509124,0
+YLD.US,D,20220810,000000,18.595,18.6448,18.4559,18.6448,12836.051933747,0
+YLD.US,D,20220811,000000,18.7342,18.7541,18.6149,18.6994,3504.6725939445,0
+YLD.US,D,20220812,000000,18.6796,18.7293,18.6796,18.7293,2930.4493368018,0
+YLD.US,D,20220815,000000,18.7641,18.8039,18.6448,18.6448,25256.772509875,0
+YLD.US,D,20220816,000000,18.6646,18.7243,18.605,18.6696,56028.501836162,0
+YLD.US,D,20220817,000000,18.6249,18.6448,18.5255,18.5751,57721.002259579,0
+YLD.US,D,20220818,000000,18.5751,18.595,18.5602,18.5602,198335.30511418,0
+YLD.US,D,20220819,000000,18.4956,18.4956,18.4459,18.4459,592.3248659493,0
+YLD.US,D,20220822,000000,18.3663,18.3663,18.2967,18.2967,3877.7668643472,0
+YLD.US,D,20220823,000000,18.3116,18.3464,18.3116,18.3265,1134.3674852136,0
+YLD.US,D,20220824,000000,18.3564,18.3564,18.2868,18.3216,893.0127011256,0
+YLD.US,D,20220825,000000,18.2967,18.416,18.2917,18.416,7460.8797631203,0
+YLD.US,D,20220826,000000,18.4061,18.4061,18.2371,18.2371,11929.965848483,0
+YLD.US,D,20220829,000000,18.1476,18.1873,18.078,18.1582,473084.54051556,0
+YLD.US,D,20220830,000000,18.1674,18.1674,18.0382,18.0581,12805.882585736,0
+YLD.US,D,20220831,000000,18.0481,18.068,17.9487,17.9487,1036.8199266447,0
+YLD.US,D,20220901,000000,17.889,17.889,17.7796,17.8244,1421.9819362518,0
+YLD.US,D,20220902,000000,17.9586,17.9586,17.899,17.9089,8199.0231444561,0
+YLD.US,D,20220906,000000,17.8294,18.0382,17.8095,17.8592,146976.01270519,0
+YLD.US,D,20220907,000000,17.8294,17.9729,17.7896,17.9729,36485.80383957,0
+YLD.US,D,20220908,000000,17.9785,18.0183,17.9089,18.0115,18317.822467346,0
+YLD.US,D,20220909,000000,18.1277,18.1973,18.1177,18.1376,177690.42027025,0
+YLD.US,D,20220912,000000,18.1476,18.2271,18.0829,18.1432,2201.3567598693,0
+YLD.US,D,20220913,000000,18.0481,18.0481,17.9188,17.9188,10390.323454988,0
+YLD.US,D,20220914,000000,17.899,17.9586,17.8791,17.9188,4710.4408694508,0
+YLD.US,D,20220915,000000,17.8393,17.8791,17.8393,17.8791,618.4716342255,0
+YLD.US,D,20220916,000000,17.7399,17.8393,17.7299,17.8393,3065.2057579176,0
+YLD.US,D,20220919,000000,17.6901,17.8492,17.6901,17.8144,16713.818798094,0
+YLD.US,D,20220920,000000,17.7498,17.7946,17.7409,17.7946,601.3756703526,0
+YLD.US,D,20220921,000000,17.7896,17.8102,17.7101,17.7796,24282.30256912,0
+YLD.US,D,20220922,000000,17.71,17.71,17.5809,17.6409,3611.2709569167,0
+YLD.US,D,20220923,000000,17.5609,17.5609,17.4515,17.5236,2309.9664127089,0
+YLD.US,D,20220926,000000,17.3918,17.5211,17.3172,17.3172,2690.1001976475,0
+YLD.US,D,20220927,000000,17.2725,17.3172,17.1731,17.2069,5630.6059837863,0
+YLD.US,D,20220928,000000,17.2327,17.362,17.1233,17.362,15870.08269872,0
+YLD.US,D,20220929,000000,17.2111,17.2264,17.2111,17.2178,2428.6325148855,0
+YLD.US,D,20220930,000000,17.2327,17.3023,17.2327,17.2427,3266.3347446576,0
+YLD.US,D,20221003,000000,17.2001,17.3322,17.2001,17.2824,419982.46543646,0
+YLD.US,D,20221004,000000,17.3918,17.5062,17.3918,17.5062,14414.914479656,0
+YLD.US,D,20221005,000000,17.541,17.5708,17.4366,17.5112,3782.2305956457,0
+YLD.US,D,20221006,000000,17.531,17.546,17.4664,17.546,2354.2147897917,0
+YLD.US,D,20221007,000000,17.6106,17.6106,17.4018,17.4018,1697.5286480856,0
+YLD.US,D,20221010,000000,17.3421,17.4117,17.1233,17.2626,58547.64239508,0
+YLD.US,D,20221011,000000,17.2626,17.2924,17.2228,17.2924,47987.364946297,0
+YLD.US,D,20221012,000000,17.2427,17.3222,17.1979,17.2526,12435.805250134,0
+YLD.US,D,20221013,000000,17.1631,17.2949,17.1432,17.2526,13689.844482458,0
+YLD.US,D,20221014,000000,17.2725,17.2824,17.2128,17.2427,6674.4654249669,0
+YLD.US,D,20221017,000000,17.3322,17.4614,17.2924,17.3866,14179.59356517,0
+YLD.US,D,20221018,000000,17.4813,17.4813,17.4614,17.4614,1664.3423652735,0
+YLD.US,D,20221019,000000,17.352,17.4217,17.3222,17.3222,3000.8444821608,0
+YLD.US,D,20221020,000000,17.4018,17.4217,17.3322,17.3322,13724.036410204,0
+YLD.US,D,20221021,000000,17.2824,17.4217,17.2228,17.4018,19566.833475001,0
+YLD.US,D,20221024,000000,17.46,17.477,17.4515,17.477,2051.515664748,0
+YLD.US,D,20221025,000000,17.5708,17.6006,17.531,17.5987,16556.938188437,0
+YLD.US,D,20221026,000000,17.6404,17.6703,17.5907,17.6205,294775.64861108,0
+YLD.US,D,20221027,000000,17.6703,17.7597,17.6703,17.7597,5885.0341520124,0
+YLD.US,D,20221028,000000,17.7597,17.9188,17.7498,17.884,14243.954840927,0
+YLD.US,D,20221031,000000,17.7896,17.7994,17.6604,17.715,2370.3051087309,0
+YLD.US,D,20221101,000000,17.84,17.84,17.665,17.72,12916,0
+YLD.US,D,20221102,000000,17.77,17.83,17.64,17.64,40646,0
+YLD.US,D,20221103,000000,17.51,17.625,17.51,17.565,1856,0
+YLD.US,D,20221104,000000,17.71,17.72,17.615,17.72,1994,0
+YLD.US,D,20221107,000000,17.75,17.77,17.585,17.68,106329,0
+YLD.US,D,20221108,000000,17.615,17.68,17.59,17.64,3635,0
+YLD.US,D,20221109,000000,17.62,17.62,17.545,17.545,3237,0
+YLD.US,D,20221110,000000,17.82,17.995,17.82,17.995,8104,0
+YLD.US,D,20221111,000000,17.9,18.05,17.76,17.9485,162011,0
+YLD.US,D,20221114,000000,17.91,18.02,17.91,17.91,4995,0
+YLD.US,D,20221115,000000,18.06,18.06,17.93,18.015,14110,0
+YLD.US,D,20221116,000000,18.05,18.06,18.05,18.06,603,0
+YLD.US,D,20221117,000000,18.03,18.03,17.92,17.99,10725,0
+YLD.US,D,20221118,000000,18.05,18.06,17.92,18,7474,0
+YLD.US,D,20221121,000000,18.07,18.07,18.04,18.07,2377,0
+YLD.US,D,20221122,000000,18.01,18.15,18.01,18.15,8148,0
+YLD.US,D,20221123,000000,18.09,18.19,18.09,18.19,6686,0
+YLD.US,D,20221125,000000,18.175,18.175,18.175,18.175,189,0
+YLD.US,D,20221128,000000,18.1291,18.1291,18.06,18.06,1699,0
+YLD.US,D,20221129,000000,18.119,18.12,18.095,18.095,2515,0
+YLD.US,D,20221130,000000,18.12,18.28,18.12,18.27,19682,0
+YLD.US,D,20221201,000000,18.27,18.325,18.26,18.26,1058,0
+YLD.US,D,20221202,000000,18.2259,18.332,18.15,18.26,10197,0
+YLD.US,D,20221205,000000,18.19,18.255,18.15,18.175,14796,0
+YLD.US,D,20221206,000000,18.11,18.1699,18.11,18.125,1434,0
+YLD.US,D,20221207,000000,18.13,18.2,18.102,18.2,8922,0
+YLD.US,D,20221208,000000,18.18,18.23,18.1604,18.2008,20940,0
+YLD.US,D,20221209,000000,18.16,18.25,18.11,18.19,5540,0
+YLD.US,D,20221212,000000,18.25,18.26,18.16,18.26,9381,0
+YLD.US,D,20221213,000000,18.52,18.555,18.29,18.43,8653,0
+YLD.US,D,20221214,000000,18.38,18.51,18.28,18.39,18920,0
+YLD.US,D,20221215,000000,18.32,18.34,18.2,18.26,23332,0
+YLD.US,D,20221216,000000,18.22,18.23,18.08,18.165,6135,0
+YLD.US,D,20221219,000000,18.1,18.19,18.085,18.13,9306,0
+YLD.US,D,20221220,000000,18.13,18.13,18,18.13,11982,0
+YLD.US,D,20221221,000000,18.14,18.25,18.1,18.21,3099854,0
+YLD.US,D,20221222,000000,18.16,18.24,18.14,18.165,8113,0
+YLD.US,D,20221223,000000,18.13,18.18,18.13,18.165,203903,0
+YLD.US,D,20221227,000000,18.09,18.135,18.04,18.04,2570,0
+YLD.US,D,20221228,000000,18.02,18.1199,17.75,17.7639,32951,0
+YLD.US,D,20221229,000000,17.71,17.89,17.71,17.835,139559,0
+YLD.US,D,20221230,000000,17.895,17.905,17.7801,17.85,16875,0
+YLD.US,D,20230103,000000,17.99,18,17.93,17.93,2014,0
+YLD.US,D,20230104,000000,18.0799,18.0799,18,18.076,1331,0
+YLD.US,D,20230105,000000,17.98,18.1,17.98,18.055,138718,0
+YLD.US,D,20230106,000000,18.17,18.2802,18.12,18.2802,456967,0
+YLD.US,D,20230109,000000,18.3799,18.3999,18.31,18.37,1589,0
+YLD.US,D,20230110,000000,18.41,18.4399,18.28,18.36,6099,0
+YLD.US,D,20230111,000000,18.49,18.49,18.37,18.4,2917,0
+YLD.US,D,20230112,000000,18.53,18.53,18.48,18.48,620,0
+YLD.US,D,20230113,000000,18.49,18.59,18.42,18.53,26613,0
+YLD.US,D,20230117,000000,18.57,18.57,18.46,18.505,11745,0
+YLD.US,D,20230118,000000,18.52,18.65,18.5117,18.59,1536282,0
+YLD.US,D,20230119,000000,18.46,18.4699,18.41,18.41,7203,0
+YLD.US,D,20230120,000000,18.39,18.49,18.39,18.445,5031,0
+YLD.US,D,20230123,000000,18.43,18.51,18.36,18.43,17702,0
+YLD.US,D,20230124,000000,18.42,18.49,18.42,18.475,9820,0
+YLD.US,D,20230125,000000,18.39,18.51,18.39,18.49,43384,0
+YLD.US,D,20230126,000000,18.46,18.47,18.46,18.47,921,0
+YLD.US,D,20230127,000000,18.49,18.51,18.4,18.42,1525657,0
+YLD.US,D,20230130,000000,18.4741,18.5099,18.36,18.44,23378,0
+YLD.US,D,20230131,000000,18.435,18.49,18.4,18.475,1565249,0
+YLD.US,D,20230201,000000,18.36,18.56,18.31,18.51,37132,0
+YLD.US,D,20230202,000000,18.54,18.64,18.5201,18.595,790578,0
+YLD.US,D,20230203,000000,18.47,18.71,18.47,18.5,10834,0
+YLD.US,D,20230206,000000,18.39,18.635,18.39,18.425,1796,0
+YLD.US,D,20230207,000000,18.37,18.45,18.34,18.43,5145,0
+YLD.US,D,20230208,000000,18.41,18.41,18.41,18.41,134,0
+YLD.US,D,20230209,000000,18.46,18.46,18.32,18.32,10957,0
+YLD.US,D,20230210,000000,18.26,18.33,18.2,18.2,8412,0
+YLD.US,D,20230213,000000,18.2899,18.29,18.21,18.25,3508,0
+YLD.US,D,20230214,000000,18.25,18.3071,18.25,18.25,3262,0
+YLD.US,D,20230215,000000,18.14,18.27,18.14,18.16,7384,0
+YLD.US,D,20230216,000000,18.08,18.1999,18.08,18.145,143630,0
+YLD.US,D,20230217,000000,18.15,18.15,18.03,18.085,12581,0
+YLD.US,D,20230221,000000,18.005,18.005,17.91,17.9656,16036,0
+YLD.US,D,20230222,000000,18.07,18.07,17.94,18.015,3432,0
+YLD.US,D,20230223,000000,18.01,18.089,18.01,18.089,711,0
+YLD.US,D,20230224,000000,17.98,18.035,17.98,18.035,2126,0
+YLD.US,D,20230227,000000,18.1205,18.15,18.08,18.1157,3371,0
+YLD.US,D,20230228,000000,18.165,18.168,18.06,18.125,1022,0
+YLD.US,D,20230301,000000,18.03,18.065,17.97,17.98,5326,0
+YLD.US,D,20230302,000000,17.91,17.985,17.91,17.975,2059,0
+YLD.US,D,20230303,000000,18.075,18.15,18,18.085,4760,0
+YLD.US,D,20230306,000000,18.16,18.2,18.1,18.14,4886,0
+YLD.US,D,20230307,000000,18.18,18.18,18.07,18.07,13862,0
+YLD.US,D,20230308,000000,18.02,18.1299,18.02,18.05,87337,0
+YLD.US,D,20230309,000000,18.04,18.1099,17.96,17.96,3757,0
+YLD.US,D,20230310,000000,17.945,18.01,17.945,17.95,1220,0
+YLD.US,D,20230313,000000,17.84,17.99,17.84,17.85,20389,0
+YLD.US,D,20230314,000000,17.99,17.99,17.91,17.91,22555,0
+YLD.US,D,20230315,000000,17.9,17.92,17.84,17.87,1891,0
+YLD.US,D,20230316,000000,17.81,17.99,17.81,17.935,18661,0
+YLD.US,D,20230317,000000,17.95,17.95,17.8501,17.905,704,0
+YLD.US,D,20230320,000000,17.85,17.96,17.821,17.905,2735,0
+YLD.US,D,20230321,000000,18.03,18.03,17.93,17.995,761,0
+YLD.US,D,20230322,000000,17.94,18.12,17.935,18.0944,9245,0
+YLD.US,D,20230323,000000,18.0601,18.209,18.01,18.1,10035,0
+YLD.US,D,20230324,000000,18.04,18.04,17.94,17.995,4420,0
+YLD.US,D,20230327,000000,17.9888,18.14,17.98,18.07,9452,0
+YLD.US,D,20230328,000000,17.99,18.0737,17.94,18.0737,1525,0
+YLD.US,D,20230329,000000,17.98,18.21,17.98,18.14,2357,0
+YLD.US,D,20230330,000000,18.15,18.24,18.04,18.24,134593,0
+YLD.US,D,20230331,000000,18.17,18.31,18.17,18.31,1475,0
+YLD.US,D,20230403,000000,18.26,18.34,18.19,18.34,7637,0
+YLD.US,D,20230404,000000,18.2419,18.2473,18.21,18.2393,2291,0
+YLD.US,D,20230405,000000,18.25,18.3199,18.2,18.2,13105,0
+YLD.US,D,20230406,000000,18.13,18.25,18.13,18.25,2414,0
+YLD.US,D,20230410,000000,18.28,18.31,18.2282,18.255,1656,0
+YLD.US,D,20230411,000000,18.265,18.29,18.2101,18.2602,4414,0
+YLD.US,D,20230412,000000,18.33,18.38,18.3,18.33,5390,0
+YLD.US,D,20230413,000000,18.37,18.4499,18.32,18.41,4347,0
+YLD.US,D,20230414,000000,18.35,18.435,18.35,18.405,1812,0
+YLD.US,D,20230417,000000,18.4356,18.4356,18.32,18.37,1023,0
+YLD.US,D,20230418,000000,18.41,18.44,18.35,18.35,10944,0
+YLD.US,D,20230419,000000,18.33,18.3862,18.28,18.34,2939,0
+YLD.US,D,20230420,000000,18.35,18.37,18.26,18.315,6296,0
+YLD.US,D,20230421,000000,18.36,18.36,18.325,18.325,2277,0
+YLD.US,D,20230424,000000,18.32,18.37,18.317,18.35,2036,0
+YLD.US,D,20230425,000000,18.3621,18.43,18.295,18.295,1797,0
+YLD.US,D,20230426,000000,18.3396,18.3396,18.2508,18.28,2278,0
+YLD.US,D,20230427,000000,18.21,18.42,18.18,18.42,735881,0
+YLD.US,D,20230428,000000,18.41,18.47,18.41,18.44,1695,0
+YLD.US,D,20230501,000000,18.29,18.3399,18.1801,18.25,326850,0
+YLD.US,D,20230502,000000,18.335,18.38,18.25,18.285,410653,0
+YLD.US,D,20230503,000000,18.325,18.345,18.28,18.29,4469,0
+YLD.US,D,20230504,000000,18.26,18.2999,18.18,18.225,14084,0
+YLD.US,D,20230505,000000,18.2229,18.31,18.2104,18.265,7197,0
+YLD.US,D,20230508,000000,18.29,18.31,18.22,18.2347,18529,0
+YLD.US,D,20230509,000000,18.2,18.2596,18.2,18.225,10230,0
+YLD.US,D,20230510,000000,18.24,18.34,18.24,18.295,4327,0
+YLD.US,D,20230511,000000,18.33,18.33,18.25,18.295,9347,0
+YLD.US,D,20230512,000000,18.3,18.37,18.3,18.37,4820,0
+YLD.US,D,20230515,000000,18.29,18.33,18.2302,18.275,5824,0
+YLD.US,D,20230516,000000,18.16,18.23,18.095,18.12,46163,0
+YLD.US,D,20230517,000000,18.1899,18.21,18.12,18.2048,6797,0
+YLD.US,D,20230518,000000,18.1799,18.2,18.14,18.1975,32678,0
+YLD.US,D,20230519,000000,18.1,18.3999,18.1,18.22,405702,0
+YLD.US,D,20230522,000000,18.18,18.28,18.1422,18.23,34238,0
+YLD.US,D,20230523,000000,18.21,18.235,18.13,18.22,112337,0
+YLD.US,D,20230524,000000,18.21,18.22,18.12,18.13,16499,0
+YLD.US,D,20230525,000000,18.16,18.18,18.08,18.08,32970,0
+YLD.US,D,20230526,000000,18.1,18.1699,18.07,18.1546,182476,0
+YLD.US,D,20230530,000000,18.15,18.1999,18.11,18.165,34915,0
+YLD.US,D,20230531,000000,18.145,18.1898,18.135,18.155,13369,0
+YLD.US,D,20230601,000000,18.09,18.2,18.0755,18.125,13235,0
+YLD.US,D,20230602,000000,18.1794,18.2599,18.1701,18.215,25599,0
+YLD.US,D,20230605,000000,18.19,18.35,18.16,18.32,141274,0
+YLD.US,D,20230606,000000,18.23,18.35,18.19,18.245,49626,0
+YLD.US,D,20230607,000000,18.29,18.34,18.2,18.2,19976,0
+YLD.US,D,20230608,000000,18.2,18.2499,18.19,18.24,5103,0
+YLD.US,D,20230609,000000,18.25,18.27,18.205,18.2353,4608,0
+YLD.US,D,20230612,000000,18.27,18.27,18.2,18.22,9569,0
+YLD.US,D,20230613,000000,18.27,18.38,18.22,18.3,15146,0
+YLD.US,D,20230614,000000,18.3011,18.3612,18.23,18.29,4975,0
+YLD.US,D,20230615,000000,18.3,18.399,18.2901,18.399,7689,0
+YLD.US,D,20230616,000000,18.4,18.45,18.32,18.37,96648,0
+YLD.US,D,20230620,000000,18.33,18.34,18.27,18.295,5819,0
+YLD.US,D,20230621,000000,18.35,18.35,18.21,18.2552,14543,0
+YLD.US,D,20230622,000000,18.24,18.25,18.1897,18.232,6754,0
+YLD.US,D,20230623,000000,18.14,18.22,18.14,18.18,15731,0
+YLD.US,D,20230626,000000,18.1703,18.26,18.17,18.23,35127,0
+YLD.US,D,20230627,000000,18.2,18.26,18.14,18.215,10520,0
+YLD.US,D,20230628,000000,18.2799,18.3,18.2,18.295,1790,0
+YLD.US,D,20230629,000000,18.27,18.29,18.25,18.29,5373,0
+YLD.US,D,20230630,000000,18.43,18.43,18.3002,18.3552,38992,0
+YLD.US,D,20230703,000000,18.16,18.28,18.16,18.22,23074,0
+YLD.US,D,20230705,000000,18.21,18.2895,18.19,18.24,259914,0
+YLD.US,D,20230706,000000,18.09,18.19,18.09,18.14,3387,0
+YLD.US,D,20230707,000000,18.12,18.22,18.12,18.165,2896,0
+YLD.US,D,20230710,000000,18.2,18.23,18.11,18.205,5767,0
+YLD.US,D,20230711,000000,18.24,18.29,18.2,18.29,11783,0
+YLD.US,D,20230712,000000,18.29,18.42,18.2201,18.3377,22046,0
+YLD.US,D,20230713,000000,18.43,18.49,18.41,18.455,8660,0
+YLD.US,D,20230714,000000,18.34,18.4696,18.33,18.41,4191,0
+YLD.US,D,20230717,000000,18.41,18.45,18.38,18.44,147721,0
+YLD.US,D,20230718,000000,18.39,18.4999,18.39,18.49,8738,0
+YLD.US,D,20230719,000000,18.51,18.52,18.48,18.484,5039,0
+YLD.US,D,20230720,000000,18.54,18.54,18.36,18.4589,12279,0
+YLD.US,D,20230721,000000,18.47,18.48,18.375,18.4145,10069,0
+YLD.US,D,20230724,000000,18.37,18.4999,18.37,18.41,60659,0
+YLD.US,D,20230725,000000,18.49,18.52,18.38,18.42,163991,0
+YLD.US,D,20230726,000000,18.3921,18.49,18.3921,18.45,3894,0
+YLD.US,D,20230727,000000,18.4999,18.4999,18.36,18.425,15083,0
+YLD.US,D,20230728,000000,18.5,18.5,18.37,18.43,7838,0
+YLD.US,D,20230731,000000,18.54,18.5599,18.39,18.44,16467,0
+YLD.US,D,20230801,000000,18.34,18.4,18.26,18.325,5638,0
+YLD.US,D,20230802,000000,18.32,18.32,18.2001,18.3,16144,0
+YLD.US,D,20230803,000000,18.21,18.26,18.175,18.205,10811,0
+YLD.US,D,20230804,000000,18.28,18.34,18.2601,18.315,5460,0
+YLD.US,D,20230807,000000,18.34,18.34,18.29,18.3327,6535,0
+YLD.US,D,20230808,000000,18.32,18.35,18.25,18.31,5865,0
+YLD.US,D,20230809,000000,18.37,18.39,18.301,18.345,8893,0
+YLD.US,D,20230810,000000,18.4385,18.4385,18.36,18.39,6180,0
+YLD.US,D,20230811,000000,18.26,18.4099,18.26,18.29,8661,0
+YLD.US,D,20230814,000000,18.305,18.35,18.305,18.3066,8116,0
+YLD.US,D,20230815,000000,18.23,18.32,18.23,18.23,23271,0
+YLD.US,D,20230816,000000,18.31,18.3399,18.24,18.24,10518,0
+YLD.US,D,20230817,000000,18.18,18.29,18.14,18.14,13711,0
+YLD.US,D,20230818,000000,18.14,18.2199,18.14,18.21,122775,0
+YLD.US,D,20230821,000000,18.1663,18.209,18.1401,18.19,10623,0
+YLD.US,D,20230822,000000,18.23,18.23,18.2,18.21,9633,0
+YLD.US,D,20230823,000000,18.25,18.3,18.1801,18.2502,7706,0
+YLD.US,D,20230824,000000,18.22,18.2899,18.21,18.25,4368,0
+YLD.US,D,20230825,000000,18.37,18.37,18.21,18.255,12326,0
+YLD.US,D,20230828,000000,18.44,18.44,18.23,18.285,15023,0
+YLD.US,D,20230829,000000,18.33,18.45,18.3005,18.4,21285,0
+YLD.US,D,20230830,000000,18.44,18.47,18.4314,18.45,113373,0
+YLD.US,D,20230831,000000,18.46,18.4876,18.41,18.435,10177,0
+YLD.US,D,20230901,000000,18.42,18.42,18.315,18.315,2514,0
+YLD.US,D,20230905,000000,18.35,18.3725,18.29,18.29,11734,0
+YLD.US,D,20230906,000000,18.37,18.37,18.2145,18.3,13456,0
+YLD.US,D,20230907,000000,18.33,18.33,18.16,18.32,32064,0
+YLD.US,D,20230908,000000,18.295,18.33,18.2001,18.32,7464,0
+YLD.US,D,20230911,000000,18.41,18.41,18.23,18.295,7801,0
+YLD.US,D,20230912,000000,18.35,18.37,18.2101,18.3,68799,0
+YLD.US,D,20230913,000000,18.27,18.37,18.26,18.26,8450,0
+YLD.US,D,20230914,000000,18.309,18.3999,18.26,18.315,8217,0
+YLD.US,D,20230915,000000,18.32,18.34,18.26,18.34,13938,0
+YLD.US,D,20230918,000000,18.28,18.3289,18.28,18.305,9785,0
+YLD.US,D,20230919,000000,18.3,18.3,18.2,18.24,26595,0
+YLD.US,D,20230920,000000,18.25,18.3099,18.24,18.275,4123,0
+YLD.US,D,20230921,000000,18.19,18.25,18.14,18.1676,12938,0
+YLD.US,D,20230922,000000,18.26,18.26,18.1301,18.16,4886,0
+YLD.US,D,20230925,000000,18.24,18.24,18.12,18.155,11728,0
+YLD.US,D,20230926,000000,18.27,18.27,18.0758,18.11,6815,0
+YLD.US,D,20230927,000000,18.12,18.12,17.87,17.9948,140145,0
+YLD.US,D,20230928,000000,17.97,18.04,17.93,18.04,15581,0
+YLD.US,D,20230929,000000,18.14,18.14,17.99,18.05,16568,0
+YLD.US,D,20231002,000000,17.97,17.97,17.82,17.89,114501,0
+YLD.US,D,20231003,000000,17.826,17.83,17.7,17.734,47676,0
+YLD.US,D,20231004,000000,17.74,17.77,17.69,17.74,12698,0
+YLD.US,D,20231005,000000,17.8061,17.8299,17.76,17.81,5814,0
+YLD.US,D,20231006,000000,17.73,17.81,17.73,17.81,17696,0
+YLD.US,D,20231009,000000,17.8,17.9,17.8,17.9,17910,0
+YLD.US,D,20231010,000000,17.94,18.05,17.8801,18.005,12148,0
+YLD.US,D,20231011,000000,18,18.05,17.8035,17.98,34195,0
+YLD.US,D,20231012,000000,17.9699,17.9699,17.86,17.9077,10364,0
+YLD.US,D,20231013,000000,17.95,17.95,17.83,17.895,11587,0
+YLD.US,D,20231016,000000,17.85,17.9099,17.8204,17.865,2235,0
+YLD.US,D,20231017,000000,17.85,17.8599,17.77,17.77,17328,0
+YLD.US,D,20231018,000000,17.745,17.7989,17.69,17.69,18750,0
+YLD.US,D,20231019,000000,17.69,17.76,17.67,17.755,9358,0
+YLD.US,D,20231020,000000,17.67,17.7387,17.66,17.66,11604,0
+YLD.US,D,20231023,000000,17.66,17.75,17.62,17.7148,30980,0
+YLD.US,D,20231024,000000,17.79,17.83,17.7,17.79,14858,0
+YLD.US,D,20231025,000000,17.775,17.8199,17.71,17.755,10321,0
+YLD.US,D,20231026,000000,17.74,17.79,17.68,17.785,6484,0
+YLD.US,D,20231027,000000,17.7,17.81,17.7,17.73,8629,0
+YLD.US,D,20231030,000000,17.83,17.83,17.75,17.83,13687,0
+YLD.US,D,20231031,000000,17.795,17.89,17.76,17.89,13105,0
+YLD.US,D,20231101,000000,17.68,17.95,17.68,17.95,19353,0
+YLD.US,D,20231102,000000,18.01,18.16,17.99,18.13,66286,0
+YLD.US,D,20231103,000000,18.1501,18.32,18.1501,18.261,122263,0
+YLD.US,D,20231106,000000,18.21,18.2694,18.1201,18.16,34684,0
+YLD.US,D,20231107,000000,18.14,18.2888,18.13,18.25,6314,0
+YLD.US,D,20231108,000000,18.25,18.29,18.13,18.2155,9765,0
+YLD.US,D,20231109,000000,18.27,18.2894,18.09,18.1455,10341,0
+YLD.US,D,20231110,000000,18.09,18.2,18.09,18.1584,6290,0
+YLD.US,D,20231113,000000,18.19,18.19,18.02,18.18,21358,0
+YLD.US,D,20231114,000000,18.24,18.39,18.24,18.345,7289,0
+YLD.US,D,20231115,000000,18.2399,20.37,18.1401,18.4,465142,0
+YLD.US,D,20231116,000000,18.37,18.38,18.2857,18.36,42777,0
+YLD.US,D,20231117,000000,18.34,18.34,18.2201,18.31,50823,0
+YLD.US,D,20231120,000000,18.39,18.39,18.25,18.35,185576,0
+YLD.US,D,20231121,000000,18.33,18.39,18.3,18.38,28486,0
+YLD.US,D,20231122,000000,19.85,19.85,18.33,18.45,71463,0
+YLD.US,D,20231124,000000,18.55,18.55,18.25,18.43,91627,0
+YLD.US,D,20231127,000000,18.61,18.61,18.31,18.4,31437,0
+YLD.US,D,20231128,000000,18.5,18.55,18.3701,18.53,768246,0
+YLD.US,D,20231129,000000,18.55,18.6099,18.48,18.5212,11339,0
+YLD.US,D,20231130,000000,18.71,18.71,18.475,18.5438,17367,0
+YLD.US,D,20231201,000000,18.55,20.41,18.37,18.5656,16160,0
+YLD.US,D,20231204,000000,18.56,18.595,18.4,18.51,114479,0
+YLD.US,D,20231205,000000,19.33,19.33,18.43,18.57,277700,0
+YLD.US,D,20231206,000000,18.64,18.64,18.4814,18.535,23351,0
+YLD.US,D,20231207,000000,18.64,18.64,18.5269,18.57,35082,0
+YLD.US,D,20231208,000000,18.42,18.58,18.42,18.5,27634,0
+YLD.US,D,20231211,000000,18.4684,18.5999,18.4684,18.5534,21072,0
+YLD.US,D,20231212,000000,18.62,18.65,18.46,18.64,37185,0
+YLD.US,D,20231213,000000,18.7,18.88,18.55,18.84,19638,0
+YLD.US,D,20231214,000000,19.08,19.235,18.66,18.9,92381,0
+YLD.US,D,20231215,000000,18.94,18.9987,18.78,18.885,90176,0
+YLD.US,D,20231218,000000,18.92,18.92,18.78,18.8,13827,0
+YLD.US,D,20231219,000000,18.88,19.01,18.8,18.99,32064,0
+YLD.US,D,20231220,000000,19.14,19.7,18.8501,18.98,33212,0
+YLD.US,D,20231221,000000,18.93,19.13,18.9,19.0648,46942,0
+YLD.US,D,20231222,000000,18.99,19.05,18.925,19.015,69256,0
+YLD.US,D,20231226,000000,19.09,19.1,18.98,19.045,18272,0
+YLD.US,D,20231227,000000,19.04,19.04,18.83,18.99,18849,0
+YLD.US,D,20231228,000000,19.03,19.03,18.85,18.9236,25345,0
+YLD.US,D,20231229,000000,18.82,19.03,18.82,18.86,29663,0
+YLD.US,D,20240102,000000,18.88,18.95,18.8,18.87,93232,0
+YLD.US,D,20240103,000000,18.93,18.93,18.7,18.82,32582,0
+YLD.US,D,20240104,000000,18.76,18.8699,18.66,18.785,27823,0
+YLD.US,D,20240105,000000,18.771,18.8999,18.7343,18.7518,13529,0
+YLD.US,D,20240108,000000,18.85,18.99,18.752,18.95,54642,0
+YLD.US,D,20240109,000000,18.78,18.91,18.72,18.91,8574,0
+YLD.US,D,20240110,000000,18.91,18.9998,18.83,18.8973,20798,0
+YLD.US,D,20240111,000000,19.02,19.02,18.84,18.96,13129,0
+YLD.US,D,20240112,000000,18.9,18.95,18.9,18.95,15719,0
+YLD.US,D,20240116,000000,18.88,18.9299,18.8,18.86,27788,0
+YLD.US,D,20240117,000000,18.77,18.86,18.73,18.83,115262,0
+YLD.US,D,20240118,000000,18.8235,18.89,18.75,18.83,17854,0
+YLD.US,D,20240119,000000,18.81,18.94,18.78,18.9373,9877,0
+YLD.US,D,20240122,000000,18.96,18.98,18.87,18.915,30563,0
+YLD.US,D,20240123,000000,19.08,19.08,18.84,18.94,60285,0
+YLD.US,D,20240124,000000,18.95,18.97,18.85,18.85,9789,0
+YLD.US,D,20240125,000000,19,19.0597,18.941,18.9835,22622,0
+YLD.US,D,20240126,000000,18.94,18.99,18.94,18.99,23490,0
+YLD.US,D,20240129,000000,18.96,19.1,18.95,19.01,32694,0
+YLD.US,D,20240130,000000,18.91,19.03,18.91,18.97,33205,0
+YLD.US,D,20240131,000000,19.1,19.1,18.975,19.01,19135,0
+YLD.US,D,20240201,000000,18.99,19.02,18.94,18.975,39016,0
+YLD.US,D,20240202,000000,18.91,18.93,18.8501,18.9269,16836,0
+YLD.US,D,20240205,000000,18.84,18.88,18.77,18.85,61468,0
+YLD.US,D,20240206,000000,18.8201,18.97,18.8201,18.91,18018,0
+YLD.US,D,20240207,000000,18.93,18.94,18.83,18.93,46521,0
+YLD.US,D,20240208,000000,18.87,18.96,18.87,18.88,37244,0
+YLD.US,D,20240209,000000,18.87,19.005,18.87,18.9978,38769,0
+YLD.US,D,20240212,000000,18.92,19.0419,18.92,18.96,44355,0
+YLD.US,D,20240213,000000,18.82,18.88,18.78,18.78,22830,0
+YLD.US,D,20240214,000000,18.8952,18.97,18.88,18.92,35089,0
+YLD.US,D,20240215,000000,18.94,18.96,18.87,18.9226,24837,0
+YLD.US,D,20240216,000000,18.81,18.87,18.7907,18.83,12540,0
+YLD.US,D,20240220,000000,18.81,18.9499,18.81,18.929,51554,0
+YLD.US,D,20240221,000000,18.93,18.94,18.83,18.888,31955,0
+YLD.US,D,20240222,000000,19.1,19.5,18.9,18.9865,58136,0
+YLD.US,D,20240223,000000,18.93,19,18.91,18.95,33666,0
+YLD.US,D,20240226,000000,19.02,19.04,18.93,18.93,51106,0
+YLD.US,D,20240227,000000,18.97,18.99,18.9164,18.98,30696,0
+YLD.US,D,20240228,000000,18.98,19.11,18.88,19,94279,0
+YLD.US,D,20240229,000000,18.99,19.03,18.96,18.97,42792,0
+YLD.US,D,20240301,000000,18.88,19.03,18.83,18.91,35240,0
+YLD.US,D,20240304,000000,18.93,19.08,18.8721,18.89,115887,0
+YLD.US,D,20240305,000000,18.96,18.97,18.91,18.94,35806,0
+YLD.US,D,20240306,000000,19.04,19.35,18.93,18.95,18626,0
+YLD.US,D,20240307,000000,18.97,19.23,18.9501,18.99,17553,0
+YLD.US,D,20240308,000000,18.95,19.09,18.95,18.98,23776,0
+YLD.US,D,20240311,000000,18.99,19.02,18.91,18.998,58182,0
+YLD.US,D,20240312,000000,18.97,19.03,18.9601,18.97,42398,0
+YLD.US,D,20240313,000000,18.93,19.04,18.93,19.01,41912,0
+YLD.US,D,20240314,000000,18.9719,18.9719,18.89,18.93,23088,0
+YLD.US,D,20240315,000000,18.97,18.97,18.91,18.94,17401,0
+YLD.US,D,20240318,000000,18.99,18.99,18.94,18.94,28482,0
+YLD.US,D,20240319,000000,18.965,19.08,18.95,19.05,17310,0
+YLD.US,D,20240320,000000,19.14,19.14,18.9801,19.13,45099,0
+YLD.US,D,20240321,000000,19.22,19.22,19.1,19.15,38624,0
+YLD.US,D,20240322,000000,19.17,19.17,19.1001,19.15,15592,0
+YLD.US,D,20240325,000000,19.06,19.1486,19.06,19.11,15338,0
+YLD.US,D,20240326,000000,19.115,19.17,19.08,19.13,39587,0
+YLD.US,D,20240327,000000,19.09,19.2,19.09,19.2,19291,0
+YLD.US,D,20240328,000000,19.17,19.19,19.1401,19.16,30971,0
+YLD.US,D,20240401,000000,19.08,19.08,18.9849,18.99,48654,0
+YLD.US,D,20240402,000000,18.98,18.98,18.9,18.97,29498,0
+YLD.US,D,20240403,000000,19.03,19.03,18.9,19.01,48537,0
+YLD.US,D,20240404,000000,19.04,19.04,18.95,18.95,26036,0
+YLD.US,D,20240405,000000,19.13,19.13,18.93,18.95,35647,0
+YLD.US,D,20240408,000000,18.94,19.02,18.94,18.9968,20430,0
+YLD.US,D,20240409,000000,19,19.06,19,19.035,114224,0
+YLD.US,D,20240410,000000,18.91,18.92,18.81,18.88,42254,0
+YLD.US,D,20240411,000000,18.9,18.9608,18.8,18.85,132742,0
+YLD.US,D,20240412,000000,18.89,18.89,18.85,18.88,30831,0
+YLD.US,D,20240415,000000,18.841,18.841,18.76,18.78,35422,0
+YLD.US,D,20240416,000000,18.76,18.8,18.72,18.74,21831,0
+YLD.US,D,20240417,000000,18.8193,18.8193,18.74,18.75,26175,0
+YLD.US,D,20240418,000000,18.66,18.7777,18.66,18.75,15237,0
+YLD.US,D,20240419,000000,18.8,18.85,18.77,18.77,11107,0
+YLD.US,D,20240422,000000,18.84,18.93,18.8399,18.88,254995,0
+YLD.US,D,20240423,000000,18.83,18.97,18.83,18.91,227437,0
+YLD.US,D,20240424,000000,18.88,18.94,18.88,18.92,46641,0
+YLD.US,D,20240425,000000,18.88,18.9,18.79,18.87,34148,0
+YLD.US,D,20240426,000000,18.95,18.98,18.9301,18.94,16373,0
+YLD.US,D,20240429,000000,18.95,19.01,18.92,18.98,29677,0
+YLD.US,D,20240430,000000,18.94,19.05,18.9,18.91,54963,0
+YLD.US,D,20240501,000000,18.81,18.95,18.7857,18.85,87069,0
+YLD.US,D,20240502,000000,18.85,18.98,18.85,18.97,38910,0
+YLD.US,D,20240503,000000,19.055,19.08,19.0001,19.05,30847,0
+YLD.US,D,20240506,000000,19.11,19.11,19.0001,19.0385,71088,0
+YLD.US,D,20240507,000000,19.03,19.08,18.98,18.98,21598,0
+YLD.US,D,20240508,000000,19.005,19.04,18.99,19.015,63858,0
+YLD.US,D,20240509,000000,18.9857,19.03,18.98,19.01,83848,0
+YLD.US,D,20240510,000000,19.04,19.04,19,19.04,58146,0
+YLD.US,D,20240513,000000,19.04,19.0699,18.99,18.9997,50454,0
+YLD.US,D,20240514,000000,19.03,19.03,18.995,19.03,28446,0
+YLD.US,D,20240515,000000,19.11,19.13,19.05,19.0956,43148,0
+YLD.US,D,20240516,000000,19.14,19.14,19.06,19.07,57954,0
+YLD.US,D,20240517,000000,19.0524,19.1,19.0524,19.09,550204,0
+YLD.US,D,20240520,000000,19.16,19.16,19.0601,19.095,102174,0
+YLD.US,D,20240521,000000,19.12,19.12,19.07,19.12,23854,0
+YLD.US,D,20240522,000000,19.05,19.08,19.0211,19.04,34867,0
+YLD.US,D,20240523,000000,19.052,19.052,18.98,18.99,72048,0
+YLD.US,D,20240524,000000,19.01,19.07,19.01,19.04,67543,0
+YLD.US,D,20240528,000000,19.02,19.07,18.985,18.99,29497,0
+YLD.US,D,20240529,000000,18.9,18.989,18.9,18.95,21089,0
+YLD.US,D,20240530,000000,19.06,19.06,18.9381,18.99,163059,0
+YLD.US,D,20240531,000000,19,19.05,19,19.05,304327,0
+YLD.US,D,20240603,000000,18.92,19.0499,18.92,18.9524,76280,0
+YLD.US,D,20240604,000000,18.96,18.99,18.94,18.98,109514,0
+YLD.US,D,20240605,000000,19.02,19.04,18.95,19.04,68465,0
+YLD.US,D,20240606,000000,19.02,19.02,18.9547,18.96,30742,0
+YLD.US,D,20240607,000000,18.89,18.95,18.83,18.93,25722,0
+YLD.US,D,20240610,000000,18.85,18.95,18.85,18.9479,27492,0
+YLD.US,D,20240611,000000,18.86,18.99,18.86,18.975,60190,0
+YLD.US,D,20240612,000000,19.11,19.13,19.0101,19.06,62212,0
+YLD.US,D,20240613,000000,19.11,19.11,18.9455,19.025,40940,0
+YLD.US,D,20240614,000000,18.93,19.01,18.88,18.97,40570,0
+YLD.US,D,20240617,000000,19.04,19.04,18.86,19.028,8624,0
+YLD.US,D,20240618,000000,19.01,19.1099,18.92,19.092,151538,0
+YLD.US,D,20240620,000000,19.0379,19.08,18.97,19.08,51969,0
+YLD.US,D,20240621,000000,19.06,19.13,19.0249,19.1,280733,0
+YLD.US,D,20240624,000000,19.0899,19.1382,19.0124,19.0919,42497,0
+YLD.US,D,20240625,000000,19.09,19.15,19.05,19.15,29493,0
+YLD.US,D,20240626,000000,19.0101,19.09,19.01,19.0651,42198,0
+YLD.US,D,20240627,000000,19.06,19.13,19.0229,19.12,18872,0
+YLD.US,D,20240628,000000,19.12,19.14,19,19.0504,29963,0
+YLD.US,D,20240701,000000,18.9662,19,18.78,18.89,656889,0
+YLD.US,D,20240702,000000,18.9,19.03,18.86,18.9215,63097,0
+YLD.US,D,20240703,000000,18.96,19.05,18.925,19.05,26737,0
+YLD.US,D,20240705,000000,19.05,19.06,18.9001,19.01,37461,0
+YLD.US,D,20240708,000000,19.02,19.07,18.89,19.07,102475,0
+YLD.US,D,20240709,000000,19,19.099,18.9117,19.099,35742,0
+YLD.US,D,20240710,000000,18.99,19.0399,18.94,19.0001,64038,0
+YLD.US,D,20240711,000000,18.95,19.2199,18.95,19.03,29658,0
+YLD.US,D,20240712,000000,19.09,19.23,19.09,19.11,101997,0
+YLD.US,D,20240715,000000,19.21,19.21,19.0927,19.14,23790,0
+YLD.US,D,20240716,000000,19.15,19.29,19.15,19.29,37268,0
+YLD.US,D,20240717,000000,19.168,19.2291,19.168,19.2125,23851,0
+YLD.US,D,20240718,000000,19.1901,19.27,19.17,19.18,70738,0
+YLD.US,D,20240719,000000,19.1825,19.24,19.1501,19.181,11675,0
+YLD.US,D,20240722,000000,19.33,19.33,19.16,19.24,115942,0
+YLD.US,D,20240723,000000,19.31,19.31,19.1767,19.29,34677,0
+YLD.US,D,20240724,000000,19.34,19.34,19.17,19.18,39080,0
+YLD.US,D,20240725,000000,19.23,19.3387,19.1701,19.24,25271,0
+YLD.US,D,20240726,000000,19.25,19.3599,19.04,19.2409,32208,0
+YLD.US,D,20240729,000000,19.29,19.31,19.1601,19.2885,257125,0
+YLD.US,D,20240730,000000,19.26,19.31,19.18,19.19,19291,0
+YLD.US,D,20240731,000000,19.28,19.35,19.2101,19.32,28588,0
+YLD.US,D,20240801,000000,19.32,19.32,19.0401,19.12,68089,0
+YLD.US,D,20240802,000000,19.05,19.19,19.04,19.0804,40468,0
+YLD.US,D,20240805,000000,19.02,19.06,18.88,19.02,37465,0
+YLD.US,D,20240806,000000,19.08,19.1,18.93,19.0383,82579,0
+YLD.US,D,20240807,000000,19.19,19.2,18.97,19.03,58050,0
+YLD.US,D,20240808,000000,19.19,19.25,19.06,19.12,33774,0
+YLD.US,D,20240809,000000,19.11,19.2099,19.07,19.08,30501,0
+YLD.US,D,20240812,000000,19.1,19.1892,19.0669,19.14,28097,0
+YLD.US,D,20240813,000000,19.19,19.26,19.12,19.171,77354,0
+YLD.US,D,20240814,000000,19.27,19.29,19.1632,19.29,23411,0
+YLD.US,D,20240815,000000,19.33,19.33,19.1601,19.33,42901,0
+YLD.US,D,20240816,000000,19.36,19.37,19.23,19.37,28800,0
+YLD.US,D,20240819,000000,19.35,19.35,19.18,19.32,49164,0
+YLD.US,D,20240820,000000,19.36,19.36,19.29,19.315,130110,0
+YLD.US,D,20240821,000000,19.37,19.42,19.34,19.39,264812,0
+YLD.US,D,20240822,000000,19.42,19.42,19.3,19.34,53480,0
+YLD.US,D,20240823,000000,19.39,19.6799,19.38,19.44,43825,0
+YLD.US,D,20240826,000000,19.53,19.53,19.3,19.42,47872,0
+YLD.US,D,20240827,000000,19.42,19.48,19.385,19.42,55526,0
+YLD.US,D,20240828,000000,19.47,19.47,19.32,19.42,46684,0
+YLD.US,D,20240829,000000,19.49,19.56,19.3939,19.42,423640,0
+YLD.US,D,20240830,000000,19.52,19.52,19.4,19.47,14936,0
+YLD.US,D,20240903,000000,19.28,19.71,19.2,19.21,45037,0
+YLD.US,D,20240904,000000,19.37,19.37,19.2201,19.35,104384,0
+YLD.US,D,20240905,000000,19.39,19.4,19.26,19.39,47567,0
+YLD.US,D,20240906,000000,19.44,19.44,19.2428,19.34,64283,0
+YLD.US,D,20240909,000000,19.37,19.4199,19.34,19.3754,23076,0
+YLD.US,D,20240910,000000,19.45,19.45,19.28,19.33,82777,0
+YLD.US,D,20240911,000000,19.29,19.3999,19.26,19.31,23345,0
+YLD.US,D,20240912,000000,19.44,19.44,19.3,19.4,17753,0
+YLD.US,D,20240913,000000,19.44,19.46,19.3601,19.42,24798,0
+YLD.US,D,20240916,000000,19.44,19.48,19.3504,19.48,25526,0
+YLD.US,D,20240917,000000,19.48,19.48,19.4,19.47,37275,0
+YLD.US,D,20240918,000000,19.47,19.56,19.4205,19.48,79651,0
+YLD.US,D,20240919,000000,19.505,19.58,19.49,19.58,32080,0
+YLD.US,D,20240920,000000,19.53,19.5588,19.5073,19.51,22174,0
+YLD.US,D,20240923,000000,19.56,19.57,19.5,19.57,45675,0
+YLD.US,D,20240924,000000,19.6,19.6,19.5004,19.6,36004,0
+YLD.US,D,20240925,000000,19.59,19.59,19.5259,19.55,46053,0
+YLD.US,D,20240926,000000,19.58,19.61,19.5501,19.6,20981,0
+YLD.US,D,20240927,000000,19.61,19.6779,19.5564,19.6,55831,0
+YLD.US,D,20240930,000000,19.562,19.61,19.51,19.53,44037,0
+YLD.US,D,20241001,000000,19.55,19.55,19.4168,19.48,40952,0
+YLD.US,D,20241002,000000,19.4595,19.55,19.42,19.55,84490,0
+YLD.US,D,20241003,000000,19.5,19.5391,19.4,19.48,80259,0
+YLD.US,D,20241004,000000,19.5,19.52,19.38,19.48,62425,0
+YLD.US,D,20241007,000000,19.5,19.5099,19.38,19.47,91258,0
+YLD.US,D,20241008,000000,19.39,19.5299,19.3897,19.4,155696,0
+YLD.US,D,20241009,000000,19.48,19.48,19.37,19.48,55954,0
+YLD.US,D,20241010,000000,19.43,19.48,19.3705,19.38,29211,0
+YLD.US,D,20241011,000000,19.43,19.5199,19.43,19.51,60830,0
+YLD.US,D,20241014,000000,19.435,19.4999,19.37,19.37,16975,0
+YLD.US,D,20241015,000000,19.45,19.56,19.4,19.54,39113,0
+YLD.US,D,20241016,000000,19.56,19.56,19.4,19.5,52433,0
+YLD.US,D,20241017,000000,19.53,19.54,19.4501,19.52,34718,0
+YLD.US,D,20241018,000000,19.54,19.5899,19.42,19.48,31419,0
+YLD.US,D,20241021,000000,19.56,19.56,19.37,19.49,38484,0
+YLD.US,D,20241022,000000,19.53,19.53,19.37,19.51,103092,0
+YLD.US,D,20241023,000000,19.47,19.47,19.3301,19.34,53280,0
+YLD.US,D,20241024,000000,19.43,19.4999,19.3556,19.4252,34710,0
+YLD.US,D,20241025,000000,19.5,19.5,19.35,19.44,68123,0
+YLD.US,D,20241028,000000,19.46,19.54,19.41,19.46,116736,0
+YLD.US,D,20241029,000000,19.49,19.5099,19.38,19.42,62243,0
+YLD.US,D,20241030,000000,19.48,19.5194,19.3861,19.44,134470,0
+YLD.US,D,20241031,000000,19.35,19.49,19.32,19.47,26244,0
+YLD.US,D,20241101,000000,19.42,19.42,19.2,19.21,52843,0
+YLD.US,D,20241104,000000,19.31,19.4299,19.23,19.3,60568,0
+YLD.US,D,20241105,000000,19.26,19.3899,19.23,19.3386,87302,0
+YLD.US,D,20241106,000000,19.4,19.4,19.254,19.38,32841,0
+YLD.US,D,20241107,000000,19.43,19.5,19.3409,19.5,117627,0
+YLD.US,D,20241108,000000,19.48,19.49,19.4001,19.49,35843,0
+YLD.US,D,20241111,000000,19.5,19.52,19.41,19.51,143073,0
+YLD.US,D,20241112,000000,19.4001,19.45,19.27,19.42,41412,0
+YLD.US,D,20241113,000000,19.45,19.53,19.36,19.4251,101106,0
+YLD.US,D,20241114,000000,19.43,19.4815,19.3401,19.42,67131,0
+YLD.US,D,20241115,000000,19.37,19.4499,19.31,19.44,51891,0
+YLD.US,D,20241118,000000,19.395,19.47,19.29,19.47,79914,0
+YLD.US,D,20241119,000000,19.44,19.48,19.35,19.47,45917,0
+YLD.US,D,20241120,000000,19.43,19.4599,19.3668,19.39,43650,0
+YLD.US,D,20241121,000000,19.44,19.49,19.4,19.47,361350,0
+YLD.US,D,20241122,000000,19.45,19.5,19.4,19.48,36794,0
+YLD.US,D,20241125,000000,19.57,19.59,19.44,19.46,61749,0
+YLD.US,D,20241126,000000,19.51,19.54,19.37,19.54,96137,0
+YLD.US,D,20241127,000000,19.515,19.59,19.47,19.58,119851,0
+YLD.US,D,20241129,000000,19.5964,19.61,19.47,19.61,13950,0
+YLD.US,D,20241202,000000,19.44,19.5,19.33,19.41,56985,0
+YLD.US,D,20241203,000000,19.5292,19.54,19.39,19.51,167201,0
+YLD.US,D,20241204,000000,19.3801,19.55,19.37,19.54,67684,0
+YLD.US,D,20241205,000000,19.501,19.57,19.48,19.56,45984,0
+YLD.US,D,20241206,000000,19.56,19.6249,19.4901,19.51,117082,0
+YLD.US,D,20241209,000000,19.54,19.56,19.4311,19.48,82203,0
+YLD.US,D,20241210,000000,19.5261,19.5799,19.45,19.56,75995,0
+YLD.US,D,20241211,000000,19.6499,19.6499,19.48,19.51,163356,0
+YLD.US,D,20241212,000000,19.5,19.58,19.4483,19.46,86421,0
+YLD.US,D,20241213,000000,19.57,19.57,19.43,19.45,122106,0
+YLD.US,D,20241216,000000,19.455,19.53,19.4265,19.47,54947,0
+YLD.US,D,20241217,000000,19.47,19.48,19.3961,19.45,78452,0
+YLD.US,D,20241218,000000,19.44,19.45,19.2001,19.27,107213,0
+YLD.US,D,20241219,000000,19.33,19.37,19.19,19.19,172656,0
+YLD.US,D,20241220,000000,19.2292,19.3298,19.1132,19.29,194065,0
+YLD.US,D,20241223,000000,19.22,19.5096,19.22,19.26,136466,0
+YLD.US,D,20241224,000000,19.28,19.4497,19.27,19.43,38664,0
+YLD.US,D,20241226,000000,19.3672,19.44,19.27,19.43,47078,0
+YLD.US,D,20241227,000000,19.19,19.24,19.16,19.173,46747,0
+YLD.US,D,20241230,000000,19.16,19.2484,19.03,19.18,221075,0
+YLD.US,D,20241231,000000,19.205,19.22,19.15,19.18,117139,0
+YLD.US,D,20250102,000000,19.2297,19.2557,19.1803,19.22,40190,0
+YLD.US,D,20250103,000000,19.2498,19.29,19.24,19.26,71415,0
+YLD.US,D,20250106,000000,19.27,19.3357,19.25,19.31,213047,0
+YLD.US,D,20250107,000000,19.2812,19.33,19.22,19.22,68175,0
+YLD.US,D,20250108,000000,19.225,19.32,19.225,19.28,550259,0
+YLD.US,D,20250110,000000,19.29,19.32,19.19,19.21,93920,0
+YLD.US,D,20250113,000000,19.1242,19.1953,19.1204,19.17,407810,0
+YLD.US,D,20250114,000000,19.2115,19.25,19.17,19.2,159320,0
+YLD.US,D,20250115,000000,19.3174,19.35,19.29,19.34,103813,0
+YLD.US,D,20250116,000000,19.34,19.41,19.3201,19.38,331741,0
+YLD.US,D,20250117,000000,19.3626,19.415,19.3601,19.39,71883,0
+YLD.US,D,20250121,000000,19.42,19.446,19.33,19.43,197068,0
+YLD.US,D,20250122,000000,19.41,19.45,19.38,19.4,81745,0
+YLD.US,D,20250123,000000,19.37,19.44,19.37,19.43,211385,0
+YLD.US,D,20250124,000000,19.44,19.49,19.43,19.46,94036,0
+YLD.US,D,20250127,000000,19.41,19.48,19.41,19.48,83570,0
+YLD.US,D,20250128,000000,19.44,19.48,19.435,19.48,207614,0
+YLD.US,D,20250129,000000,19.44,19.49,19.41,19.47,57835,0
+YLD.US,D,20250130,000000,19.48,19.55,19.46,19.51,69993,0
+YLD.US,D,20250131,000000,19.508,19.53,19.45,19.46,477045,0
+YLD.US,D,20250203,000000,19.266,19.37,19.266,19.35,184929,0
+YLD.US,D,20250204,000000,19.32,19.43,19.32,19.38,71218,0
+YLD.US,D,20250205,000000,19.387,19.4099,19.25,19.34,1833733,0
+YLD.US,D,20250206,000000,19.3801,19.3982,19.33,19.37,81731,0
+YLD.US,D,20250207,000000,19.36,19.39,19.31,19.32,73880,0
+YLD.US,D,20250210,000000,19.3592,19.38,19.34,19.37,125198,0
+YLD.US,D,20250211,000000,19.36,19.37,19.34,19.34,84013,0
+YLD.US,D,20250212,000000,19.305,19.33,19.281,19.33,53906,0
+YLD.US,D,20250213,000000,19.328,19.39,19.32,19.37,38707,0
+YLD.US,D,20250214,000000,19.39,19.42,19.39,19.41,36987,0
+YLD.US,D,20250218,000000,19.385,19.43,19.361,19.39,90895,0
+YLD.US,D,20250219,000000,19.375,19.41,19.3405,19.4,217693,0
+YLD.US,D,20250220,000000,19.39,19.42,19.37,19.4,53174,0
+YLD.US,D,20250221,000000,19.4,19.41,19.385,19.4,76923,0
+YLD.US,D,20250224,000000,19.3898,19.42,19.37,19.38,91615,0
+YLD.US,D,20250225,000000,19.42,19.43,19.4,19.43,114125,0
+YLD.US,D,20250226,000000,19.42,19.47,19.42,19.45,103890,0
+YLD.US,D,20250227,000000,19.45,19.48,19.4199,19.43,128963,0
+YLD.US,D,20250228,000000,19.42,19.48,19.41,19.47,115864,0
+YLD.US,D,20250303,000000,19.3536,19.38,19.3001,19.33,91524,0
+YLD.US,D,20250304,000000,19.3,19.34,19.235,19.29,133131,0
+YLD.US,D,20250305,000000,19.2455,19.34,19.245,19.31,123877,0
+YLD.US,D,20250306,000000,19.25,19.32,19.2201,19.24,155128,0
+YLD.US,D,20250307,000000,19.25,19.3036,19.25,19.28,111212,0
+YLD.US,D,20250310,000000,19.23,19.25,19.17,19.19,139386,0
+YLD.US,D,20250311,000000,19.21,19.25,19.11,19.13,198769,0
+YLD.US,D,20250312,000000,19.17,19.2,19.11,19.14,105702,0
+YLD.US,D,20250313,000000,19.11,19.12,19.02,19.03,67451,0
+YLD.US,D,20250314,000000,19.0694,19.13,19.05,19.09,93547,0
+YLD.US,D,20250317,000000,19.0897,19.15,19.0897,19.13,115563,0
+YLD.US,D,20250318,000000,19.11,19.14,19.08,19.1,41752,0
+YLD.US,D,20250319,000000,19.1,19.19,19.0901,19.19,101022,0
+YLD.US,D,20250320,000000,19.17,19.24,19.12,19.1785,169925,0
+YLD.US,D,20250321,000000,19.1383,19.18,19.1154,19.14,58095,0
+YLD.US,D,20250324,000000,19.19,19.2388,19.17,19.23,69602,0
+YLD.US,D,20250325,000000,19.2298,19.25,19.1823,19.19,228259,0
+YLD.US,D,20250326,000000,19.19,19.21,19.0901,19.13,92954,0
+YLD.US,D,20250327,000000,19.1,19.15,19.0702,19.11,352023,0
+YLD.US,D,20250328,000000,19.1,19.14,19.06,19.07,91201,0
+YLD.US,D,20250331,000000,19,19.05,18.95,19.05,63779,0
+YLD.US,D,20250401,000000,18.91,18.97,18.8903,18.965,204397,0
+YLD.US,D,20250402,000000,18.93,19.03,18.93,19,204442,0
+YLD.US,D,20250403,000000,18.83,18.84,18.7,18.72,114886,0
+YLD.US,D,20250404,000000,18.3,18.53,18.2,18.3,178944,0
+YLD.US,D,20250407,000000,18.105,18.425,17.88,18.16,443837,0
+YLD.US,D,20250408,000000,18.4772,18.4772,18.1,18.17,440158,0
+YLD.US,D,20250409,000000,18.1363,18.77,18,18.77,153167,0
+YLD.US,D,20250410,000000,18.5,18.59,18.2601,18.41,125884,0
+YLD.US,D,20250411,000000,18.378,18.55,18.275,18.47,78034,0
+YLD.US,D,20250414,000000,18.56,18.5933,18.52,18.55,63210,0
+YLD.US,D,20250415,000000,18.59,18.64,18.59,18.63,44615,0
+YLD.US,D,20250416,000000,18.589,18.6686,18.56,18.61,140370,0
+YLD.US,D,20250417,000000,18.67,18.7199,18.65,18.71,109967,0
+YLD.US,D,20250421,000000,18.62,18.66,18.54,18.61,233082,0
+YLD.US,D,20250422,000000,18.67,18.7088,18.645,18.68,56177,0
+YLD.US,D,20250423,000000,18.88,18.91,18.7601,18.81,87685,0
+YLD.US,D,20250424,000000,18.8175,18.95,18.8175,18.95,303595,0
+YLD.US,D,20250425,000000,18.92,18.98,18.8835,18.97,101963,0
+YLD.US,D,20250428,000000,18.99,19,18.8929,18.92,120721,0
+YLD.US,D,20250429,000000,18.93,18.98,18.915,18.96,84208,0
+YLD.US,D,20250430,000000,18.894,18.94,18.87,18.915,46630,0
+YLD.US,D,20250501,000000,18.8144,18.85,18.79,18.81,252933,0
+YLD.US,D,20250502,000000,18.85,18.88,18.83,18.84,138691,0
+YLD.US,D,20250505,000000,18.79,18.82,18.74,18.77,462278,0
+YLD.US,D,20250506,000000,18.76,18.77,18.7235,18.76,142217,0
+YLD.US,D,20250507,000000,18.75,18.7799,18.7217,18.74,58411,0
+YLD.US,D,20250508,000000,18.77,18.81,18.742,18.755,89867,0
+YLD.US,D,20250509,000000,18.77,18.79,18.765,18.77,85119,0
+YLD.US,D,20250512,000000,18.87,18.96,18.85,18.95,84445,0
+YLD.US,D,20250513,000000,18.9546,19.03,18.95,19.03,126684,0
+YLD.US,D,20250514,000000,18.99,19,18.96,18.97,60414,0
+YLD.US,D,20250515,000000,18.94,19.06,18.93,19.02,128384,0
+YLD.US,D,20250516,000000,19.0299,19.03,18.99,18.99,86418,0
+YLD.US,D,20250519,000000,18.93,19,18.93,19,47531,0
+YLD.US,D,20250520,000000,18.9505,19.02,18.94,19.02,75463,0
+YLD.US,D,20250521,000000,18.9291,18.945,18.8518,18.87,133342,0
+YLD.US,D,20250522,000000,18.8521,18.925,18.85,18.905,131688,0
+YLD.US,D,20250523,000000,18.9,19,18.85,18.93,99223,0
+YLD.US,D,20250527,000000,18.9599,19.01,18.955,19.01,54327,0
+YLD.US,D,20250528,000000,18.995,19.01,18.9739,19.01,68976,0
+YLD.US,D,20250529,000000,19.025,19.0499,19.01,19.04,78548,0
+YLD.US,D,20250530,000000,19.01,19.05,18.98,19.05,263990,0
+YLD.US,D,20250602,000000,18.92,18.99,18.9,18.98,126659,0
+YLD.US,D,20250603,000000,18.99,19.01,18.97,18.99,276951,0
+YLD.US,D,20250604,000000,19.005,19.03,19.005,19.03,68318,0
+YLD.US,D,20250605,000000,19.0199,19.05,18.97,19.05,108799,0
+YLD.US,D,20250606,000000,19.005,19.04,18.98,19,294856,0
+YLD.US,D,20250609,000000,18.98,19.02,18.98,19.02,73716,0
+YLD.US,D,20250610,000000,19.02,19.06,19.0101,19.06,96382,0
+YLD.US,D,20250611,000000,19.065,19.08,19.055,19.055,59895,0
+YLD.US,D,20250612,000000,19.0535,19.07,19.04,19.055,52683,0
+YLD.US,D,20250613,000000,19.04,19.05,19.01,19.01,88843,0
+YLD.US,D,20250616,000000,19.0685,19.1,19.04,19.04,120762,0
+YLD.US,D,20250617,000000,19.07,19.0864,19.04,19.07,87565,0
+YLD.US,D,20250618,000000,19.07,19.11,19.0608,19.1,54838,0
+YLD.US,D,20250620,000000,19.095,19.135,19.09,19.11,211111,0
+YLD.US,D,20250623,000000,19.14,19.175,19.1,19.155,258978,0
+YLD.US,D,20250624,000000,19.1946,19.2764,19.19,19.24,82848,0
+YLD.US,D,20250625,000000,19.24,19.29,19.2167,19.25,476443,0
+YLD.US,D,20250626,000000,19.245,19.31,19.235,19.29,54391,0
+YLD.US,D,20250627,000000,19.29,19.36,19.29,19.31,80471,0
+YLD.US,D,20250630,000000,19.31,19.38,19.3016,19.37,104590,0
+YLD.US,D,20250701,000000,19.2052,19.29,19.2,19.22,76860,0
+YLD.US,D,20250702,000000,19.19,19.27,19.1801,19.26,126433,0
+YLD.US,D,20250703,000000,19.22,19.28,19.22,19.24,62556,0
+YLD.US,D,20250707,000000,19.23,19.25,19.18,19.215,130846,0
+YLD.US,D,20250708,000000,19.175,19.1899,19.1549,19.17,102685,0
+YLD.US,D,20250709,000000,19.18,19.21,19.17,19.2,245127,0
+YLD.US,D,20250710,000000,19.1996,19.23,19.17,19.18,201758,0
+YLD.US,D,20250711,000000,19.16,19.17,19.15,19.152,144194,0
+YLD.US,D,20250714,000000,19.16,19.175,19.15,19.17,78589,0
+YLD.US,D,20250715,000000,19.18,19.21,19.13,19.14,127243,0
+YLD.US,D,20250716,000000,19.15,19.195,19.1284,19.195,54620,0
+YLD.US,D,20250717,000000,19.2,19.24,19.187,19.22,102983,0
+YLD.US,D,20250718,000000,19.22,19.26,19.19,19.23,108594,0
+YLD.US,D,20250721,000000,19.24,19.26,19.24,19.245,55147,0
+YLD.US,D,20250722,000000,19.255,19.33,19.24,19.275,352500,0
+YLD.US,D,20250723,000000,19.26,19.3,19.2509,19.3,60093,0
+YLD.US,D,20250724,000000,19.26,19.36,19.26,19.31,104266,0
+YLD.US,D,20250725,000000,19.27,19.32,19.26,19.3,105434,0
+YLD.US,D,20250728,000000,19.2835,19.36,19.27,19.29,172331,0
+YLD.US,D,20250729,000000,19.29,19.33,19.29,19.32,163428,0
+YLD.US,D,20250730,000000,19.26,19.295,19.25,19.25,117773,0
+YLD.US,D,20250731,000000,19.26,19.29,19.26,19.28,126724,0
+YLD.US,D,20250801,000000,19.15,19.17,19.1193,19.16,104557,0
+YLD.US,D,20250804,000000,19.19,19.2,19.09,19.18,357763,0
+YLD.US,D,20250805,000000,19.205,19.235,19.2,19.23,171584,0
+YLD.US,D,20250806,000000,19.2065,19.24,19.195,19.24,245344,0
+YLD.US,D,20250807,000000,19.24,19.27,19.2035,19.24,633107,0
+YLD.US,D,20250808,000000,19.195,19.24,19.14,19.235,605067,0
+YLD.US,D,20250811,000000,19.23,19.25,19.2046,19.23,135002,0
+YLD.US,D,20250812,000000,19.22,19.26,19.2035,19.25,156439,0
+YLD.US,D,20250813,000000,19.27,19.3,19.25,19.295,120464,0
+YLD.US,D,20250814,000000,19.27,19.36,19.23,19.36,138523,0
+YLD.US,D,20250815,000000,19.26,19.28,19.2435,19.28,87423,0
+YLD.US,D,20250818,000000,19.26,19.27,19.2,19.242,273997,0
+YLD.US,D,20250819,000000,19.23,19.26,19.22,19.25,118185,0
+YLD.US,D,20250820,000000,19.2101,19.27,19.2035,19.22,107977,0
+YLD.US,D,20250821,000000,19.19,19.2,19.17,19.185,61955,0
+YLD.US,D,20250822,000000,19.21,19.35,19.21,19.34,47857,0
+YLD.US,D,20250825,000000,19.308,19.33,19.24,19.27,126099,0
+YLD.US,D,20250826,000000,19.29,19.335,19.24,19.3,92632,0
+YLD.US,D,20250827,000000,19.2954,19.37,19.29,19.37,1131057,0
+YLD.US,D,20250828,000000,19.325,19.36,19.3209,19.35,189457,0
+YLD.US,D,20250829,000000,19.33,19.36,19.32,19.33,149128,0
+YLD.US,D,20250902,000000,19.14,19.22,19.14,19.2,145801,0
+YLD.US,D,20250903,000000,19.18,19.26,19.18,19.26,122666,0
+YLD.US,D,20250904,000000,19.23,19.3,19.225,19.28,168539,0
+YLD.US,D,20250905,000000,19.31,19.32,19.28,19.28,82155,0
+YLD.US,D,20250908,000000,19.31,19.35,19.2,19.28,157538,0
+YLD.US,D,20250909,000000,19.2999,19.3,19.26,19.285,88664,0
+YLD.US,D,20250910,000000,19.3052,19.33,19.3,19.325,211596,0
+YLD.US,D,20250911,000000,19.32,19.39,19.31,19.38,78218,0
+YLD.US,D,20250912,000000,19.3718,19.38,19.3,19.355,197325,0
+YLD.US,D,20250915,000000,19.38,19.41,19.31,19.4,97844,0
+YLD.US,D,20250916,000000,19.415,19.44,19.36,19.36,179490,0
+YLD.US,D,20250917,000000,19.415,19.4397,19.28,19.365,100273,0
+YLD.US,D,20250918,000000,19.41,19.46,19.37,19.46,126105,0
+YLD.US,D,20250919,000000,19.43,19.45,19.43,19.44,70440,0
+YLD.US,D,20250922,000000,19.42,19.47,19.42,19.45,136162,0
+YLD.US,D,20250923,000000,19.455,19.48,19.36,19.45,138799,0
+YLD.US,D,20250924,000000,19.4286,19.44,19.4,19.425,115579,0
+YLD.US,D,20250925,000000,19.37,19.4,19.35,19.4,109554,0
+YLD.US,D,20250926,000000,19.3701,19.41,19.3701,19.41,126094,0
+YLD.US,D,20250929,000000,19.41,19.43,19.41,19.425,121985,0
+YLD.US,D,20250930,000000,19.4073,19.45,19.37,19.4492,93169,0
+YLD.US,D,20251001,000000,19.2701,19.37,19.2701,19.355,374170,0
+YLD.US,D,20251002,000000,19.325,19.35,19.302,19.32,211121,0
+YLD.US,D,20251003,000000,19.305,19.34,19.29,19.29,138924,0
+YLD.US,D,20251006,000000,19.3,19.32,19.22,19.31,168266,0
+YLD.US,D,20251007,000000,19.3001,19.32,19.29,19.31,187211,0
+YLD.US,D,20251008,000000,19.285,19.3,19.25,19.265,542839,0
+YLD.US,D,20251009,000000,19.23,19.24,19.1721,19.2,143021,0
+YLD.US,D,20251010,000000,19.19,19.1983,19.06,19.07,265275,0
+YLD.US,D,20251013,000000,19.12,19.17,19.11,19.17,67066,0
+YLD.US,D,20251014,000000,19.09,19.2099,19.09,19.18,368530,0
+YLD.US,D,20251015,000000,19.23,19.29,19.205,19.27,119345,0
+YLD.US,D,20251016,000000,19.245,19.26,19.18,19.19,111479,0
+YLD.US,D,20251017,000000,19.2,19.28,19.17,19.22,163001,0
+YLD.US,D,20251020,000000,19.2298,19.28,19.19,19.26,250762,0
+YLD.US,D,20251021,000000,19.2599,19.28,19.22,19.235,250809,0
+YLD.US,D,20251022,000000,19.23,19.24,19.19,19.22,190138,0
+YLD.US,D,20251023,000000,19.209,19.25,19.209,19.23,182676,0
+YLD.US,D,20251024,000000,19.249,19.29,19.249,19.285,269484,0
+YLD.US,D,20251027,000000,19.3148,19.35,19.3,19.33,181063,0
+YLD.US,D,20251028,000000,19.3291,19.35,19.3,19.31,126133,0
+YLD.US,D,20251029,000000,19.32,19.34,19.26,19.3,148043,0
+YLD.US,D,20251030,000000,19.23,19.27,19.2,19.25,320716,0
+YLD.US,D,20251031,000000,19.245,19.27,19.225,19.235,206943,0
+YLD.US,D,20251103,000000,19.1,19.15,19.0444,19.06,194024,0
+YLD.US,D,20251104,000000,19,19.0799,19,19.04,190781,0
+YLD.US,D,20251105,000000,19.07,19.11,19.065,19.08,152809,0
+YLD.US,D,20251106,000000,19.09,19.12,19.07,19.1,127646,0
+YLD.US,D,20251107,000000,19.07,19.115,19.03,19.09,103030,0
+YLD.US,D,20251110,000000,19.13,19.18,19.09,19.18,117585,0
+YLD.US,D,20251111,000000,19.16,19.22,19.12,19.12,204202,0
+YLD.US,D,20251112,000000,19.16,19.2,19.03,19.12,281860,0
+YLD.US,D,20251113,000000,19.07,19.08,18.99,18.99,187913,0
+YLD.US,D,20251114,000000,18.93,19.02,18.93,19,93365,0
+YLD.US,D,20251117,000000,18.984,19.03,18.94,18.94,210522,0
+YLD.US,D,20251118,000000,18.94,18.9655,18.91,18.94,328734,0
+YLD.US,D,20251119,000000,18.94,18.96,18.89,18.92,117155,0
+YLD.US,D,20251120,000000,18.995,19.01,18.92,18.94,154373,0
+YLD.US,D,20251121,000000,18.95,19.01,18.9365,18.98,272459,0
+YLD.US,D,20251124,000000,18.99,19.02,18.98,18.99,189677,0
+YLD.US,D,20251125,000000,19.02,19.12,18.99,19.09,229037,0
+YLD.US,D,20251126,000000,19.095,19.13,19.08,19.125,181663,0
+YLD.US,D,20251128,000000,19.15,19.15,19.115,19.115,72909,0
+YLD.US,D,20251201,000000,18.9474,19,18.9474,18.97,266917,0
+YLD.US,D,20251202,000000,18.995,19.03,18.99,19.02,85382,0
+YLD.US,D,20251203,000000,19.0099,19.08,19.0099,19.053,147302,0
+YLD.US,D,20251204,000000,19.03,19.09,18.99,19.04,209105,0
+YLD.US,D,20251205,000000,19.04,19.12,19.04,19.1,411475,0
+YLD.US,D,20251208,000000,19.03,19.0345,18.97,19.02,99557,0
+YLD.US,D,20251209,000000,19.01,19.03,18.99,19.01,78213,0
+YLD.US,D,20251210,000000,18.985,19.0799,18.985,19.06,118048,0
+YLD.US,D,20251211,000000,19.057,19.09,19.05,19.08,92549,0
+YLD.US,D,20251212,000000,19.029,19.0591,19.005,19.02,75555,0
+YLD.US,D,20251215,000000,19.03,19.06,19.03,19.05,67519,0
+YLD.US,D,20251216,000000,19.0332,19.07,19,19.04,111068,0
+YLD.US,D,20251217,000000,19.03,19.09,18.99,18.99,161614,0
+YLD.US,D,20251218,000000,19.06,19.11,19.055,19.093,125514,0
+YLD.US,D,20251219,000000,19.0729,19.11,19.0601,19.095,100499,0
+YLD.US,D,20251222,000000,19.1,19.13,19.0801,19.11,142463,0
+YLD.US,D,20251223,000000,19.05,19.18,19.05,19.13,80934,0
+YLD.US,D,20251224,000000,19.1244,19.18,19.1032,19.16,81210,0
+YLD.US,D,20251226,000000,19.145,19.17,19.125,19.13,265489,0
+YLD.US,D,20251229,000000,19.0066,19.01,18.98,18.985,114510,0
+YLD.US,D,20251230,000000,19.004,19.02,18.99,18.995,230684,0
+YLD.US,D,20251231,000000,19.03,19.03,18.9901,19.005,98708,0
+YLD.US,D,20260102,000000,19.0101,19.03,18.97,19,170150,0
+YLD.US,D,20260105,000000,19.05,19.0999,19.04,19.09,179106,0
+YLD.US,D,20260106,000000,19.075,19.09,19.06,19.065,131000,0
+YLD.US,D,20260107,000000,19.0688,19.07,19.0468,19.07,123202,0
+YLD.US,D,20260108,000000,19.04,19.07,19.03,19.03,316103,0
+YLD.US,D,20260109,000000,19.07,19.1199,19.06,19.11,767288,0
+YLD.US,D,20260112,000000,19.06,19.095,19.045,19.085,169884,0
+YLD.US,D,20260113,000000,19.0646,19.09,19.05,19.05,245007,0
+YLD.US,D,20260114,000000,19.06,19.075,19.04,19.06,116652,0
+YLD.US,D,20260115,000000,19.09,19.11,19.0799,19.095,235589,0
+YLD.US,D,20260116,000000,19.1126,19.15,19.09,19.145,148457,0
+YLD.US,D,20260120,000000,19.08,19.13,19.0601,19.125,159753,0
+YLD.US,D,20260121,000000,19.11,19.22,19.09,19.19,112152,0
+YLD.US,D,20260122,000000,19.18,19.23,19.18,19.2,113816,0
+YLD.US,D,20260123,000000,19.18,19.22,19.09,19.22,103714,0
+YLD.US,D,20260126,000000,19.22,19.22,19.18,19.2,139536,0
+YLD.US,D,20260127,000000,19.195,19.22,19.18,19.2,128921,0
+YLD.US,D,20260128,000000,19.2,19.2001,19.1601,19.17,80655,0
+YLD.US,D,20260129,000000,19.1481,19.2,19.13,19.195,147245,0
+YLD.US,D,20260130,000000,19.16,19.21,19.16,19.175,211099,0
+YLD.US,D,20260202,000000,19.0515,19.1268,19.0515,19.105,157672,0
+YLD.US,D,20260203,000000,19.085,19.12,19.05,19.095,242928,0
+YLD.US,D,20260204,000000,19.0696,19.09,18.98,19.04,247096,0
+YLD.US,D,20260205,000000,19.06,19.0699,19.005,19.01,118443,0
+YLD.US,D,20260206,000000,19.08,19.135,19.07,19.13,306089,0
+YLD.US,D,20260209,000000,19.105,19.175,19.09,19.175,530576,0
+YLD.US,D,20260210,000000,19.1682,19.19,19.13,19.14,87558,0
+YLD.US,D,20260211,000000,19.16,19.22,19.12,19.19,120288,0
+YLD.US,D,20260212,000000,19.1626,19.1899,19.14,19.155,138643,0
+YLD.US,D,20260213,000000,19.13,19.17,19.11,19.15,95286,0
+YLD.US,D,20260217,000000,19.1599,19.1799,19.14,19.17,148520,0
+YLD.US,D,20260218,000000,19.14,19.225,19.14,19.195,169946,0
diff --git a/daily/us/nyse etfs/2/ysep.us.txt b/daily/us/nyse etfs/2/ysep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..469bdc723011079bbe9c03ee76348b59021da95c
--- /dev/null
+++ b/daily/us/nyse etfs/2/ysep.us.txt	
@@ -0,0 +1,1107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YSEP.US,D,20210922,000000,20.03,20.0499,19.9696,19.9713,14606,0
+YSEP.US,D,20210923,000000,20.14,20.14,20.1249,20.1249,1990,0
+YSEP.US,D,20210924,000000,20.05,20.05,19.975,20.0108,4501,0
+YSEP.US,D,20210927,000000,19.975,20.05,19.9621,19.9877,23140,0
+YSEP.US,D,20210928,000000,19.72,19.79,19.67,19.6989,30970,0
+YSEP.US,D,20210929,000000,19.7525,19.7525,19.6629,19.6777,8773,0
+YSEP.US,D,20210930,000000,19.615,19.6799,19.615,19.6318,621,0
+YSEP.US,D,20211001,000000,19.72,19.73,19.6755,19.6755,2283,0
+YSEP.US,D,20211004,000000,19.61,19.61,19.4961,19.5375,14914,0
+YSEP.US,D,20211005,000000,19.68,19.72,19.6413,19.6413,4930,0
+YSEP.US,D,20211006,000000,19.57,19.58,19.525,19.5449,7598,0
+YSEP.US,D,20211007,000000,19.685,19.6905,19.6573,19.6573,7579,0
+YSEP.US,D,20211008,000000,19.76,19.7685,19.6497,19.6497,5741,0
+YSEP.US,D,20211011,000000,19.6278,19.6278,19.6278,19.6278,23,0
+YSEP.US,D,20211012,000000,19.6384,19.6384,19.6384,19.6384,23,0
+YSEP.US,D,20211013,000000,19.7549,19.7549,19.7549,19.7549,875,0
+YSEP.US,D,20211014,000000,19.93,19.94,19.8838,19.8838,7484,0
+YSEP.US,D,20211015,000000,20.04,20.04,19.9749,19.9749,3009,0
+YSEP.US,D,20211018,000000,19.905,19.98,19.905,19.9209,2547,0
+YSEP.US,D,20211019,000000,20.0589,20.0589,20.0049,20.0049,5901,0
+YSEP.US,D,20211020,000000,20.07,20.08,20.0363,20.0363,3500,0
+YSEP.US,D,20211021,000000,19.985,20.03,19.9807,19.9807,7918,0
+YSEP.US,D,20211022,000000,20.07,20.08,20.0378,20.0378,665,0
+YSEP.US,D,20211025,000000,20.02,20.0889,20.02,20.0244,8041,0
+YSEP.US,D,20211026,000000,20.07,20.07,19.99,20.0599,14399,0
+YSEP.US,D,20211027,000000,20.09,20.09,20.0004,20.0004,500,0
+YSEP.US,D,20211028,000000,20.1,20.12,20.1,20.1014,489,0
+YSEP.US,D,20211029,000000,20.05,20.07,20.025,20.0422,1109,0
+YSEP.US,D,20211101,000000,20.1594,20.1594,20.1594,20.1594,390,0
+YSEP.US,D,20211102,000000,20.2,20.2,20.1335,20.1848,22583,0
+YSEP.US,D,20211103,000000,20.17,20.3,20.17,20.2599,10654,0
+YSEP.US,D,20211104,000000,20.26,20.27,20.24,20.2649,2770,0
+YSEP.US,D,20211105,000000,20.2799,20.31,20.27,20.278,10398,0
+YSEP.US,D,20211108,000000,20.36,20.36,20.2401,20.2733,2635,0
+YSEP.US,D,20211109,000000,20.26,20.28,20.25,20.2639,4245,0
+YSEP.US,D,20211110,000000,20.24,20.24,20.0798,20.0798,1821,0
+YSEP.US,D,20211111,000000,20.125,20.125,20.1167,20.1167,500,0
+YSEP.US,D,20211112,000000,20.23,20.23,20.1899,20.1899,1239,0
+YSEP.US,D,20211115,000000,20.25,20.25,20.1581,20.19,8952,0
+YSEP.US,D,20211116,000000,20.17,20.17,20.1199,20.1199,185,0
+YSEP.US,D,20211117,000000,20.13,20.15,20.1001,20.1001,2998,0
+YSEP.US,D,20211118,000000,20.126,20.15,20.0701,20.1099,3472,0
+YSEP.US,D,20211119,000000,20.02,20.08,19.9903,20.0158,8986,0
+YSEP.US,D,20211122,000000,20.02,20.02,19.9204,19.9204,9340,0
+YSEP.US,D,20211123,000000,19.94,19.94,19.85,19.85,6226,0
+YSEP.US,D,20211124,000000,19.79,19.82,19.7545,19.7999,2775,0
+YSEP.US,D,20211126,000000,19.42,19.4261,19.42,19.4261,814,0
+YSEP.US,D,20211129,000000,19.57,19.59,19.5232,19.5232,1925,0
+YSEP.US,D,20211130,000000,19.45,19.45,19.3751,19.3751,4380,0
+YSEP.US,D,20211201,000000,19.45,19.45,19.33,19.3318,13779,0
+YSEP.US,D,20211202,000000,19.431,19.431,19.431,19.431,37,0
+YSEP.US,D,20211203,000000,19.39,19.39,19.3718,19.3718,266,0
+YSEP.US,D,20211206,000000,19.53,19.57,19.5127,19.5283,6047,0
+YSEP.US,D,20211207,000000,19.83,19.85,19.7874,19.7874,2600,0
+YSEP.US,D,20211208,000000,19.879,19.879,19.8355,19.8355,255,0
+YSEP.US,D,20211209,000000,19.74,19.79,19.7298,19.7298,5700,0
+YSEP.US,D,20211210,000000,19.7206,19.8,19.7206,19.7708,1280,0
+YSEP.US,D,20211213,000000,19.5963,19.5999,19.5963,19.5999,500,0
+YSEP.US,D,20211214,000000,19.6,19.61,19.5229,19.5229,10020,0
+YSEP.US,D,20211215,000000,19.74,19.74,19.692,19.692,700,0
+YSEP.US,D,20211216,000000,19.7849,19.8,19.7148,19.7148,4185,0
+YSEP.US,D,20211217,000000,19.5937,19.5937,19.5937,19.5937,25,0
+YSEP.US,D,20211220,000000,19.49,19.5069,19.49,19.5069,74908,0
+YSEP.US,D,20211221,000000,19.66,19.66,19.66,19.66,25,0
+YSEP.US,D,20211222,000000,19.789,19.789,19.7866,19.7866,559,0
+YSEP.US,D,20211223,000000,19.85,19.8589,19.85,19.8589,300,0
+YSEP.US,D,20211227,000000,19.92,19.94,19.875,19.94,1400,0
+YSEP.US,D,20211228,000000,19.953,19.953,19.953,19.953,25,0
+YSEP.US,D,20211229,000000,19.96,20,19.9101,20,8706,0
+YSEP.US,D,20211230,000000,19.98,19.98,19.8927,19.8927,10281,0
+YSEP.US,D,20211231,000000,19.97,19.97,19.8998,19.8998,5723,0
+YSEP.US,D,20220103,000000,19.98,19.98,19.9182,19.9554,1776,0
+YSEP.US,D,20220104,000000,20.015,20.09,20.015,20.0401,1751,0
+YSEP.US,D,20220105,000000,20.109,20.109,19.9334,19.9334,699,0
+YSEP.US,D,20220106,000000,19.9,19.95,19.8832,19.9,24700,0
+YSEP.US,D,20220107,000000,19.9035,19.9035,19.9035,19.9035,25,0
+YSEP.US,D,20220110,000000,19.66,19.82,19.66,19.77,2049,0
+YSEP.US,D,20220111,000000,19.96,19.97,19.8815,19.9109,17222,0
+YSEP.US,D,20220112,000000,20.025,20.09,20.025,20.0482,19784,0
+YSEP.US,D,20220113,000000,20.0599,20.0599,19.9639,19.9639,5148,0
+YSEP.US,D,20220114,000000,19.9,19.9299,19.83,19.9299,2844,0
+YSEP.US,D,20220118,000000,19.73,19.7741,19.7201,19.7497,2842,0
+YSEP.US,D,20220119,000000,19.77,19.77,19.77,19.77,309,0
+YSEP.US,D,20220120,000000,19.8599,19.8599,19.6644,19.6644,7964,0
+YSEP.US,D,20220121,000000,19.61,19.61,19.5055,19.5055,1706,0
+YSEP.US,D,20220124,000000,19.31,19.3542,19.1665,19.3542,581,0
+YSEP.US,D,20220125,000000,19.21,19.2833,19.21,19.2833,100,0
+YSEP.US,D,20220126,000000,19.44,19.44,19.2621,19.2621,1541,0
+YSEP.US,D,20220127,000000,19.32,19.33,19.1562,19.2045,15805,0
+YSEP.US,D,20220128,000000,19.1219,19.2199,19.12,19.2199,1402,0
+YSEP.US,D,20220131,000000,19.19,19.4199,19.19,19.4199,1239,0
+YSEP.US,D,20220201,000000,19.53,19.53,19.53,19.53,20,0
+YSEP.US,D,20220202,000000,19.66,19.68,19.6334,19.6334,1100,0
+YSEP.US,D,20220203,000000,19.441,19.441,19.441,19.441,20,0
+YSEP.US,D,20220204,000000,19.45,19.4766,19.45,19.4766,100,0
+YSEP.US,D,20220207,000000,19.441,19.5008,19.431,19.5008,1125,0
+YSEP.US,D,20220208,000000,19.42,19.5799,19.42,19.5453,7618,0
+YSEP.US,D,20220209,000000,19.6997,19.74,19.65,19.7146,3717,0
+YSEP.US,D,20220210,000000,19.73,19.73,19.5652,19.5652,604,0
+YSEP.US,D,20220211,000000,19.4218,19.4218,19.4218,19.4218,20,0
+YSEP.US,D,20220214,000000,19.3039,19.3039,19.3039,19.3039,20,0
+YSEP.US,D,20220215,000000,19.5038,19.5097,19.5038,19.5097,1037,0
+YSEP.US,D,20220216,000000,19.49,19.5987,19.47,19.5987,14406,0
+YSEP.US,D,20220217,000000,19.49,19.49,19.3998,19.3998,2941,0
+YSEP.US,D,20220218,000000,19.38,19.39,19.335,19.34,15765,0
+YSEP.US,D,20220222,000000,19.29,19.29,19.1648,19.1648,18652,0
+YSEP.US,D,20220223,000000,19.245,19.245,19.0768,19.0768,4003,0
+YSEP.US,D,20220224,000000,18.73,18.9463,18.73,18.9463,1272,0
+YSEP.US,D,20220225,000000,19.12,19.21,19.08,19.2076,11778,0
+YSEP.US,D,20220228,000000,18.9924,18.9924,18.9924,18.9924,20,0
+YSEP.US,D,20220301,000000,18.67,18.7169,18.59,18.7169,24341,0
+YSEP.US,D,20220302,000000,18.731,18.8402,18.71,18.8402,13400,0
+YSEP.US,D,20220303,000000,18.5969,18.7,18.5969,18.6098,1129,0
+YSEP.US,D,20220304,000000,18.31,18.31,18.11,18.2311,18374,0
+YSEP.US,D,20220307,000000,17.81,17.82,17.81,17.82,235,0
+YSEP.US,D,20220308,000000,18.08,18.09,17.9483,17.9483,16800,0
+YSEP.US,D,20220309,000000,18.27,18.4782,18.27,18.4225,5681,0
+YSEP.US,D,20220310,000000,18.2925,18.2925,18.2925,18.2925,18,0
+YSEP.US,D,20220311,000000,18.2453,18.2453,18.1773,18.1773,1249,0
+YSEP.US,D,20220314,000000,18.3,18.35,18.2728,18.2728,546,0
+YSEP.US,D,20220315,000000,18.281,18.439,18.28,18.3901,5878,0
+YSEP.US,D,20220316,000000,18.7427,18.7998,18.6217,18.7998,4921,0
+YSEP.US,D,20220317,000000,18.85,18.939,18.85,18.8739,3423,0
+YSEP.US,D,20220318,000000,18.905,19.029,18.88,19.0201,6093,0
+YSEP.US,D,20220321,000000,19.029,19.07,18.9603,18.9659,4979,0
+YSEP.US,D,20220322,000000,19.12,19.12,19.0661,19.0849,3852,0
+YSEP.US,D,20220323,000000,18.995,19.01,18.9101,18.9408,1750,0
+YSEP.US,D,20220324,000000,18.985,19.04,18.985,19.0177,593,0
+YSEP.US,D,20220325,000000,19.0141,19.06,18.98,19.0262,1137,0
+YSEP.US,D,20220328,000000,19.009,19.0108,18.9377,19.0108,2316,0
+YSEP.US,D,20220329,000000,19.21,19.26,19.1802,19.2295,6523,0
+YSEP.US,D,20220330,000000,19.14,19.1745,19.13,19.1745,1378,0
+YSEP.US,D,20220331,000000,19.19,19.2,19.0285,19.0285,5939,0
+YSEP.US,D,20220401,000000,19.0501,19.1129,19.05,19.1129,2028,0
+YSEP.US,D,20220404,000000,19.155,19.209,19.1532,19.1532,1613,0
+YSEP.US,D,20220405,000000,19.0696,19.0696,19.0193,19.0193,565,0
+YSEP.US,D,20220406,000000,18.87,18.919,18.835,18.8959,3352,0
+YSEP.US,D,20220407,000000,18.885,18.913,18.8617,18.913,3457,0
+YSEP.US,D,20220408,000000,18.905,18.99,18.905,18.9055,2150,0
+YSEP.US,D,20220411,000000,18.82,18.82,18.8043,18.8043,510,0
+YSEP.US,D,20220412,000000,18.7251,18.7251,18.7251,18.7251,16,0
+YSEP.US,D,20220413,000000,18.79,18.89,18.79,18.8551,2112,0
+YSEP.US,D,20220414,000000,18.95,18.95,18.8232,18.8232,1902,0
+YSEP.US,D,20220418,000000,18.8104,18.8104,18.757,18.757,877,0
+YSEP.US,D,20220419,000000,18.812,18.812,18.812,18.812,20,0
+YSEP.US,D,20220420,000000,18.96,18.97,18.8935,18.8935,419,0
+YSEP.US,D,20220421,000000,19.11,19.11,18.7688,18.7688,1791,0
+YSEP.US,D,20220422,000000,18.61,18.61,18.5821,18.5821,329,0
+YSEP.US,D,20220425,000000,18.5443,18.5443,18.5443,18.5443,20,0
+YSEP.US,D,20220426,000000,18.209,18.209,18.209,18.209,293,0
+YSEP.US,D,20220427,000000,18.2744,18.2744,18.2744,18.2744,20,0
+YSEP.US,D,20220428,000000,18.446,18.446,18.446,18.446,20,0
+YSEP.US,D,20220429,000000,18.3083,18.3083,18.3083,18.3083,78,0
+YSEP.US,D,20220502,000000,18.2376,18.2376,18.2376,18.2376,20,0
+YSEP.US,D,20220503,000000,18.369,18.369,18.3474,18.3474,165,0
+YSEP.US,D,20220504,000000,18.5,18.5638,18.5,18.5638,977,0
+YSEP.US,D,20220505,000000,18.1416,18.1416,18.1416,18.1416,140,0
+YSEP.US,D,20220506,000000,17.96,18.0286,17.96,18.0286,2000,0
+YSEP.US,D,20220509,000000,17.63,17.63,17.63,17.63,56,0
+YSEP.US,D,20220510,000000,17.6868,17.7148,17.67,17.7148,2656,0
+YSEP.US,D,20220511,000000,17.851,17.86,17.6383,17.6383,3190,0
+YSEP.US,D,20220512,000000,17.53,17.5947,17.53,17.5947,2400,0
+YSEP.US,D,20220513,000000,17.76,17.9817,17.76,17.9817,230,0
+YSEP.US,D,20220516,000000,17.97,18.0237,17.97,18.0237,16033,0
+YSEP.US,D,20220517,000000,18.19,18.2852,18.19,18.2852,5317,0
+YSEP.US,D,20220518,000000,18.1119,18.1119,17.9,17.9436,8418,0
+YSEP.US,D,20220519,000000,18.0769,18.0769,18.0769,18.0769,48,0
+YSEP.US,D,20220520,000000,18.1643,18.1643,18.1643,18.1643,20,0
+YSEP.US,D,20220523,000000,18.31,18.3892,18.31,18.3892,717,0
+YSEP.US,D,20220524,000000,18.3697,18.3697,18.3697,18.3697,20,0
+YSEP.US,D,20220525,000000,18.36,18.3934,18.36,18.3934,500,0
+YSEP.US,D,20220526,000000,18.47,18.5397,18.47,18.5397,1084,0
+YSEP.US,D,20220527,000000,18.63,18.698,18.62,18.688,1196,0
+YSEP.US,D,20220531,000000,18.65,18.69,18.64,18.6472,1772,0
+YSEP.US,D,20220601,000000,18.5834,18.62,18.49,18.5346,13667,0
+YSEP.US,D,20220602,000000,18.6601,18.76,18.6514,18.721,8614,0
+YSEP.US,D,20220603,000000,18.5995,18.61,18.55,18.605,17695,0
+YSEP.US,D,20220606,000000,18.6602,18.6602,18.6602,18.6602,20,0
+YSEP.US,D,20220607,000000,18.6838,18.6838,18.6838,18.6838,1,0
+YSEP.US,D,20220608,000000,18.57,18.63,18.5205,18.5205,7237,0
+YSEP.US,D,20220609,000000,18.2025,18.2025,18.2025,18.2025,1,0
+YSEP.US,D,20220610,000000,17.98,17.98,17.8593,17.8593,400,0
+YSEP.US,D,20220613,000000,17.429,17.43,17.31,17.3555,4218,0
+YSEP.US,D,20220614,000000,17.2027,17.2027,17.2027,17.2027,39,0
+YSEP.US,D,20220615,000000,17.4348,17.4348,17.4348,17.4348,1,0
+YSEP.US,D,20220616,000000,17.1549,17.1549,17.1549,17.1549,1,0
+YSEP.US,D,20220617,000000,17.0928,17.0928,17.0928,17.0928,1,0
+YSEP.US,D,20220621,000000,17.3239,17.3239,17.3239,17.3239,2,0
+YSEP.US,D,20220622,000000,17.2541,17.2541,17.2541,17.2541,2,0
+YSEP.US,D,20220623,000000,17.1948,17.1948,17.1948,17.1948,1,0
+YSEP.US,D,20220624,000000,17.5,17.626,17.5,17.626,1294,0
+YSEP.US,D,20220627,000000,17.5827,17.5827,17.5827,17.5827,2,0
+YSEP.US,D,20220628,000000,17.486,17.486,17.486,17.486,2,0
+YSEP.US,D,20220629,000000,17.4599,17.4599,17.45,17.45,7443,0
+YSEP.US,D,20220630,000000,17.22,17.37,17.15,17.3184,2225,0
+YSEP.US,D,20220701,000000,17.367,17.367,17.367,17.367,2,0
+YSEP.US,D,20220705,000000,16.91,17.0502,16.851,17.0502,2079,0
+YSEP.US,D,20220706,000000,17.06,17.0699,17.025,17.062,1498,0
+YSEP.US,D,20220707,000000,17.2,17.2852,17.2,17.2852,500,0
+YSEP.US,D,20220708,000000,17.319,17.319,17.319,17.319,1,0
+YSEP.US,D,20220711,000000,17.0651,17.11,17.0601,17.0662,110469,0
+YSEP.US,D,20220712,000000,17.0737,17.0737,17.0737,17.0737,17,0
+YSEP.US,D,20220713,000000,17.0652,17.0652,17.0652,17.0652,1,0
+YSEP.US,D,20220714,000000,16.79,16.8343,16.78,16.8343,716,0
+YSEP.US,D,20220715,000000,16.95,17.0628,16.95,17.0628,356,0
+YSEP.US,D,20220718,000000,17.27,17.27,17.1429,17.1429,200,0
+YSEP.US,D,20220719,000000,17.5533,17.5533,17.5533,17.5533,1,0
+YSEP.US,D,20220720,000000,17.4501,17.4501,17.4501,17.4501,1,0
+YSEP.US,D,20220721,000000,17.6193,17.6193,17.6193,17.6193,1,0
+YSEP.US,D,20220722,000000,17.5667,17.5667,17.5667,17.5667,6,0
+YSEP.US,D,20220725,000000,17.6897,17.6897,17.6897,17.6897,1,0
+YSEP.US,D,20220726,000000,17.49,17.5011,17.4701,17.5011,437,0
+YSEP.US,D,20220727,000000,17.8302,17.8302,17.8302,17.8302,1,0
+YSEP.US,D,20220728,000000,17.9329,17.9329,17.9329,17.9329,1,0
+YSEP.US,D,20220729,000000,18.01,18.1323,18.01,18.1323,300,0
+YSEP.US,D,20220801,000000,18.12,18.1514,18.12,18.1514,300,0
+YSEP.US,D,20220802,000000,17.9334,17.9334,17.9334,17.9334,1,0
+YSEP.US,D,20220803,000000,17.92,18.0232,17.92,18.0232,350,0
+YSEP.US,D,20220804,000000,18.05,18.0837,18.05,18.0837,800,0
+YSEP.US,D,20220805,000000,17.9761,17.9761,17.9761,17.9761,1,0
+YSEP.US,D,20220808,000000,18.1,18.1,18.0142,18.0142,350,0
+YSEP.US,D,20220809,000000,17.91,17.9252,17.91,17.9252,100,0
+YSEP.US,D,20220810,000000,18.21,18.2852,18.21,18.2852,1169,0
+YSEP.US,D,20220811,000000,18.2766,18.2766,18.2766,18.2766,2,0
+YSEP.US,D,20220812,000000,18.4024,18.4024,18.4024,18.4024,2,0
+YSEP.US,D,20220815,000000,18.241,18.315,18.23,18.315,4648,0
+YSEP.US,D,20220816,000000,18.2801,18.3132,18.24,18.3132,11845,0
+YSEP.US,D,20220817,000000,18.1885,18.1891,18.1885,18.1891,800,0
+YSEP.US,D,20220818,000000,18.1166,18.1166,18.1166,18.1166,2,0
+YSEP.US,D,20220819,000000,17.89,17.9143,17.88,17.9143,200,0
+YSEP.US,D,20220822,000000,17.6284,17.6284,17.6284,17.6284,2,0
+YSEP.US,D,20220823,000000,17.63,17.6402,17.63,17.6402,1127,0
+YSEP.US,D,20220824,000000,17.6643,17.6643,17.6643,17.6643,26,0
+YSEP.US,D,20220825,000000,17.75,17.8303,17.75,17.8303,3477,0
+YSEP.US,D,20220826,000000,17.51,17.51,17.4,17.4193,11800,0
+YSEP.US,D,20220829,000000,17.396,17.48,17.381,17.381,7777,0
+YSEP.US,D,20220830,000000,17.28,17.28,17.2766,17.2766,101,0
+YSEP.US,D,20220831,000000,17.275,17.275,17.161,17.161,5742,0
+YSEP.US,D,20220901,000000,17,17,16.9555,16.9634,910,0
+YSEP.US,D,20220902,000000,16.86,16.8828,16.84,16.8595,21776,0
+YSEP.US,D,20220906,000000,16.83,16.8398,16.8144,16.8144,370,0
+YSEP.US,D,20220907,000000,16.9507,16.9507,16.9507,16.9507,54,0
+YSEP.US,D,20220908,000000,16.91,16.9684,16.91,16.9684,100,0
+YSEP.US,D,20220909,000000,17.28,17.3597,17.28,17.3597,451,0
+YSEP.US,D,20220912,000000,17.52,17.5958,17.52,17.5546,3017,0
+YSEP.US,D,20220913,000000,17.285,17.29,17.0307,17.0307,1724,0
+YSEP.US,D,20220914,000000,17.0646,17.12,17.0582,17.0582,2558,0
+YSEP.US,D,20220915,000000,17.03,17.06,16.93,16.9384,21604,0
+YSEP.US,D,20220916,000000,16.845,16.9,16.8,16.8683,30558,0
+YSEP.US,D,20220919,000000,16.67,16.81,16.67,16.7807,201792,0
+YSEP.US,D,20220920,000000,16.64,16.64,16.4745,16.5648,63393,0
+YSEP.US,D,20220921,000000,16.54,16.64,16.3902,16.3902,30911,0
+YSEP.US,D,20220922,000000,16.36,16.4,16.295,16.39,50925,0
+YSEP.US,D,20220923,000000,16.11,16.11,15.89,15.98,126509,0
+YSEP.US,D,20220926,000000,15.91,15.92,15.705,15.7751,60545,0
+YSEP.US,D,20220927,000000,15.86,15.89,15.6394,15.7001,157394,0
+YSEP.US,D,20220928,000000,15.74,16.02,15.74,16.02,42673,0
+YSEP.US,D,20220929,000000,15.695,15.886,15.695,15.886,62735,0
+YSEP.US,D,20220930,000000,15.85,15.95,15.773,15.773,41776,0
+YSEP.US,D,20221003,000000,15.96,16.08,15.96,16.0238,17619,0
+YSEP.US,D,20221004,000000,16.39,16.53,16.39,16.53,21617,0
+YSEP.US,D,20221005,000000,16.34,16.44,16.3242,16.355,66411,0
+YSEP.US,D,20221006,000000,16.26,16.28,16.1521,16.1562,20096,0
+YSEP.US,D,20221007,000000,16.11,16.11,15.9552,15.9552,18538,0
+YSEP.US,D,20221010,000000,15.9104,15.9104,15.85,15.8875,9442,0
+YSEP.US,D,20221011,000000,15.81,15.92,15.72,15.79,46393,0
+YSEP.US,D,20221012,000000,15.73,15.76,15.7,15.74,6845,0
+YSEP.US,D,20221013,000000,15.52,16.01,15.52,15.978,32578,0
+YSEP.US,D,20221014,000000,16.01,16.01,15.72,15.79,7432,0
+YSEP.US,D,20221017,000000,16.06,16.069,16.04,16.0412,3364,0
+YSEP.US,D,20221018,000000,16.19,16.19,16.05,16.118,18294,0
+YSEP.US,D,20221019,000000,16.01,16.03,15.94,15.973,22775,0
+YSEP.US,D,20221020,000000,16.09,16.09,15.9638,15.9638,3004,0
+YSEP.US,D,20221021,000000,15.97,16.21,15.97,16.21,24008,0
+YSEP.US,D,20221024,000000,16.2,16.22,16.15,16.2,5700,0
+YSEP.US,D,20221025,000000,16.43,16.459,16.355,16.45,12331,0
+YSEP.US,D,20221026,000000,16.64,16.66,16.555,16.5878,21737,0
+YSEP.US,D,20221027,000000,16.52,16.559,16.4526,16.4526,3461,0
+YSEP.US,D,20221028,000000,16.48,16.62,16.46,16.618,38586,0
+YSEP.US,D,20221031,000000,16.47,16.51,16.4545,16.5,10448,0
+YSEP.US,D,20221101,000000,16.76,16.76,16.5262,16.5607,9224,0
+YSEP.US,D,20221102,000000,16.55,16.72,16.4005,16.4005,10672,0
+YSEP.US,D,20221103,000000,16.2034,16.329,16.2034,16.2763,5706,0
+YSEP.US,D,20221104,000000,16.645,16.7521,16.63,16.7521,15796,0
+YSEP.US,D,20221107,000000,16.7319,16.88,16.7319,16.7998,14336,0
+YSEP.US,D,20221108,000000,16.865,17.02,16.865,16.9391,100437,0
+YSEP.US,D,20221109,000000,16.8823,16.8823,16.7875,16.7875,5596,0
+YSEP.US,D,20221110,000000,17.395,17.4486,17.35,17.4486,91257,0
+YSEP.US,D,20221111,000000,17.6756,17.71,17.62,17.6735,8875,0
+YSEP.US,D,20221114,000000,17.6121,17.6199,17.5656,17.5656,387,0
+YSEP.US,D,20221115,000000,17.69,17.7315,17.6241,17.6241,6735,0
+YSEP.US,D,20221116,000000,17.63,17.7596,17.599,17.64,6751,0
+YSEP.US,D,20221117,000000,17.55,17.66,17.52,17.6251,9949,0
+YSEP.US,D,20221118,000000,17.685,17.69,17.625,17.68,16030,0
+YSEP.US,D,20221121,000000,17.576,17.61,17.55,17.61,10029,0
+YSEP.US,D,20221122,000000,17.67,17.78,17.67,17.7513,9028,0
+YSEP.US,D,20221123,000000,17.73,17.89,17.73,17.8807,12769,0
+YSEP.US,D,20221125,000000,17.96,17.9688,17.96,17.9688,563,0
+YSEP.US,D,20221128,000000,17.9236,17.9236,17.8052,17.8052,23630,0
+YSEP.US,D,20221129,000000,17.89,17.9136,17.8,17.8,9468,0
+YSEP.US,D,20221130,000000,17.89,18.13,17.8566,18.09,9429,0
+YSEP.US,D,20221201,000000,18.1512,18.2099,18.1301,18.1301,1890,0
+YSEP.US,D,20221202,000000,18.1323,18.219,18.1323,18.2096,3528,0
+YSEP.US,D,20221205,000000,18.18,18.18,18.0064,18.0189,10696,0
+YSEP.US,D,20221206,000000,18.08,18.08,17.91,17.9553,7833,0
+YSEP.US,D,20221207,000000,17.979,17.98,17.96,17.9681,5325,0
+YSEP.US,D,20221208,000000,18,18.01,17.995,17.9994,7126,0
+YSEP.US,D,20221209,000000,18.0215,18.0215,18.0215,18.0215,498,0
+YSEP.US,D,20221212,000000,17.96,18.0453,17.96,18.0453,215425,0
+YSEP.US,D,20221213,000000,18.46,18.46,18.25,18.2675,8762,0
+YSEP.US,D,20221214,000000,18.34,18.3601,18.2554,18.267,4270,0
+YSEP.US,D,20221215,000000,18.17,18.17,17.9301,17.96,15379,0
+YSEP.US,D,20221216,000000,17.85,17.87,17.79,17.79,9308,0
+YSEP.US,D,20221219,000000,17.92,18.06,17.84,17.8446,33273,0
+YSEP.US,D,20221220,000000,17.922,17.922,17.891,17.891,2195,0
+YSEP.US,D,20221221,000000,18.02,18.06,18,18.05,7705,0
+YSEP.US,D,20221222,000000,18,18,17.82,17.94,5141,0
+YSEP.US,D,20221223,000000,17.905,18,17.905,17.95,26573,0
+YSEP.US,D,20221227,000000,18.02,18.02,17.951,17.9873,2690,0
+YSEP.US,D,20221228,000000,17.9599,17.9599,17.84,17.866,2973,0
+YSEP.US,D,20221229,000000,18.072,18.072,18.053,18.053,361,0
+YSEP.US,D,20221230,000000,17.9503,17.9616,17.931,17.959,4589,0
+YSEP.US,D,20230103,000000,18.02,18.165,18.01,18.048,22042,0
+YSEP.US,D,20230104,000000,18.2,18.23,18.17,18.23,4713,0
+YSEP.US,D,20230105,000000,18.06,18.11,18.06,18.0947,70013,0
+YSEP.US,D,20230106,000000,18.16,18.3985,18.13,18.3985,2445,0
+YSEP.US,D,20230109,000000,18.45,18.539,18.45,18.4508,968,0
+YSEP.US,D,20230110,000000,18.43,18.4975,18.43,18.47,1313,0
+YSEP.US,D,20230111,000000,18.61,18.61,18.5631,18.6003,1066,0
+YSEP.US,D,20230112,000000,18.69,18.78,18.69,18.7637,3326,0
+YSEP.US,D,20230113,000000,18.819,18.8499,18.8,18.8499,3992,0
+YSEP.US,D,20230117,000000,18.89,18.89,18.851,18.8722,3476,0
+YSEP.US,D,20230118,000000,19.05,19.05,18.83,18.8543,10304,0
+YSEP.US,D,20230119,000000,18.795,18.8179,18.765,18.8179,1435,0
+YSEP.US,D,20230120,000000,18.8929,18.917,18.8929,18.917,919,0
+YSEP.US,D,20230123,000000,18.93,19.02,18.9257,18.96,2310,0
+YSEP.US,D,20230124,000000,18.9,18.9872,18.9,18.9872,904,0
+YSEP.US,D,20230125,000000,19.07,19.099,19.0652,19.0652,489,0
+YSEP.US,D,20230126,000000,19.04,19.1199,19.04,19.0851,2604,0
+YSEP.US,D,20230127,000000,19.0668,19.0975,19.0668,19.0975,220,0
+YSEP.US,D,20230130,000000,19.1099,19.1099,19.0502,19.0502,288,0
+YSEP.US,D,20230131,000000,19.05,19.0826,19.05,19.0826,808,0
+YSEP.US,D,20230201,000000,19.0558,19.229,19.05,19.2016,5184,0
+YSEP.US,D,20230202,000000,19.18,19.209,19.16,19.173,12150,0
+YSEP.US,D,20230203,000000,19.09,19.09,19.0751,19.0751,104,0
+YSEP.US,D,20230206,000000,18.9886,18.9886,18.94,18.9647,6348,0
+YSEP.US,D,20230207,000000,18.88,19.1,18.88,19.1,1831,0
+YSEP.US,D,20230208,000000,19.03,19.03,18.97,18.9951,997,0
+YSEP.US,D,20230209,000000,19.17,19.17,18.9983,18.9983,32420,0
+YSEP.US,D,20230210,000000,18.9787,18.9787,18.92,18.92,2062,0
+YSEP.US,D,20230213,000000,19.011,19.0608,19.01,19.0608,982,0
+YSEP.US,D,20230214,000000,19.129,19.13,19.06,19.1249,2213,0
+YSEP.US,D,20230215,000000,19.039,19.11,19.031,19.0759,2156,0
+YSEP.US,D,20230216,000000,19.024,19.12,19,19.0282,11217,0
+YSEP.US,D,20230217,000000,19.065,19.065,19.065,19.065,8,0
+YSEP.US,D,20230221,000000,18.97,18.97,18.9355,18.9355,1005,0
+YSEP.US,D,20230222,000000,18.88,18.88,18.8551,18.8551,223,0
+YSEP.US,D,20230223,000000,18.8599,18.9184,18.79,18.9184,4512,0
+YSEP.US,D,20230224,000000,18.701,18.7315,18.671,18.7315,1975,0
+YSEP.US,D,20230227,000000,18.8705,18.9199,18.8705,18.8857,554,0
+YSEP.US,D,20230228,000000,18.83,18.83,18.82,18.8298,5851,0
+YSEP.US,D,20230301,000000,18.87,18.87,18.86,18.865,1211,0
+YSEP.US,D,20230302,000000,18.8048,18.88,18.8048,18.8751,11371,0
+YSEP.US,D,20230303,000000,18.9,19.0466,18.9,19.0466,651,0
+YSEP.US,D,20230306,000000,19.069,19.1,19.035,19.0351,4966,0
+YSEP.US,D,20230307,000000,18.8158,18.835,18.8158,18.835,1512,0
+YSEP.US,D,20230308,000000,18.855,18.93,18.85,18.8951,3189,0
+YSEP.US,D,20230309,000000,18.989,18.989,18.7948,18.7948,2050,0
+YSEP.US,D,20230310,000000,18.8527,18.8527,18.631,18.6549,1923,0
+YSEP.US,D,20230313,000000,18.6424,18.66,18.6108,18.6108,823,0
+YSEP.US,D,20230314,000000,18.69,18.768,18.6701,18.768,1339,0
+YSEP.US,D,20230315,000000,18.32,18.32,18.32,18.32,122,0
+YSEP.US,D,20230316,000000,18.22,18.56,18.22,18.555,1222,0
+YSEP.US,D,20230317,000000,18.49,18.49,18.375,18.4275,1863,0
+YSEP.US,D,20230320,000000,18.6,18.645,18.6,18.6166,1022,0
+YSEP.US,D,20230321,000000,18.74,18.8493,18.74,18.8217,4856,0
+YSEP.US,D,20230322,000000,18.811,18.91,18.7921,18.7921,1212,0
+YSEP.US,D,20230323,000000,18.9284,18.945,18.81,18.81,4230,0
+YSEP.US,D,20230324,000000,18.71,18.7207,18.71,18.7207,573,0
+YSEP.US,D,20230327,000000,18.75,18.92,18.75,18.92,1386,0
+YSEP.US,D,20230328,000000,18.88,18.921,18.81,18.8737,4700,0
+YSEP.US,D,20230329,000000,19.02,19.0384,19.02,19.0384,796,0
+YSEP.US,D,20230330,000000,19.12,19.1748,19.12,19.1748,2882,0
+YSEP.US,D,20230331,000000,19.2201,19.269,19.22,19.2357,1037,0
+YSEP.US,D,20230403,000000,19.26,19.3187,19.26,19.3111,7431,0
+YSEP.US,D,20230404,000000,19.3296,19.38,19.3296,19.3312,901,0
+YSEP.US,D,20230405,000000,19.2715,19.275,19.2688,19.2688,1258,0
+YSEP.US,D,20230406,000000,19.285,19.37,19.285,19.3349,1446,0
+YSEP.US,D,20230410,000000,19.24,19.3259,19.221,19.3259,4209,0
+YSEP.US,D,20230411,000000,19.47,19.47,19.3463,19.3686,9189,0
+YSEP.US,D,20230412,000000,19.4217,19.4368,19.4217,19.4368,552,0
+YSEP.US,D,20230413,000000,19.51,19.585,19.5,19.585,1473,0
+YSEP.US,D,20230414,000000,19.57,19.57,19.49,19.5452,18497,0
+YSEP.US,D,20230417,000000,19.48,19.5307,19.48,19.5307,108,0
+YSEP.US,D,20230418,000000,19.609,19.609,19.5501,19.6032,456,0
+YSEP.US,D,20230419,000000,19.53,19.5752,19.5212,19.5752,1268,0
+YSEP.US,D,20230420,000000,19.59,19.59,19.548,19.5748,1447,0
+YSEP.US,D,20230421,000000,19.59,19.6253,19.58,19.6253,62726,0
+YSEP.US,D,20230424,000000,19.6369,19.6622,19.6369,19.6622,1534,0
+YSEP.US,D,20230425,000000,19.5481,19.6099,19.5229,19.5229,912,0
+YSEP.US,D,20230426,000000,19.69,19.69,19.5202,19.5202,2215,0
+YSEP.US,D,20230427,000000,19.521,19.64,19.521,19.6396,498,0
+YSEP.US,D,20230428,000000,19.6062,19.69,19.6062,19.6546,3417,0
+YSEP.US,D,20230501,000000,19.61,19.7,19.61,19.6652,6003,0
+YSEP.US,D,20230502,000000,19.51,19.5701,19.4838,19.5701,625,0
+YSEP.US,D,20230503,000000,19.57,19.65,19.56,19.5936,77890,0
+YSEP.US,D,20230504,000000,19.53,19.59,19.5246,19.5436,5164,0
+YSEP.US,D,20230505,000000,19.578,19.7273,19.578,19.7273,1632,0
+YSEP.US,D,20230508,000000,19.71,19.7303,19.71,19.7303,3086,0
+YSEP.US,D,20230509,000000,19.6636,19.7199,19.6636,19.6961,718,0
+YSEP.US,D,20230510,000000,19.66,19.71,19.62,19.6854,4429,0
+YSEP.US,D,20230511,000000,19.6454,19.6465,19.642,19.6465,535,0
+YSEP.US,D,20230512,000000,19.6402,19.6402,19.6402,19.6402,7,0
+YSEP.US,D,20230515,000000,19.7055,19.7401,19.7055,19.7401,484,0
+YSEP.US,D,20230516,000000,19.64,19.6503,19.62,19.635,7581,0
+YSEP.US,D,20230517,000000,19.66,19.705,19.66,19.705,362,0
+YSEP.US,D,20230518,000000,19.62,19.6955,19.61,19.6955,367,0
+YSEP.US,D,20230519,000000,19.748,19.8001,19.748,19.785,2378,0
+YSEP.US,D,20230522,000000,19.69,19.7848,19.69,19.7848,5120,0
+YSEP.US,D,20230523,000000,19.6806,19.6806,19.6078,19.6078,1152,0
+YSEP.US,D,20230524,000000,19.3982,19.42,19.33,19.3985,14912,0
+YSEP.US,D,20230525,000000,19.3662,19.3662,19.3662,19.3662,120,0
+YSEP.US,D,20230526,000000,19.52,19.5298,19.49,19.5298,15290,0
+YSEP.US,D,20230530,000000,19.38,19.41,19.36,19.391,12544,0
+YSEP.US,D,20230531,000000,19.141,19.2436,19.06,19.2436,32895,0
+YSEP.US,D,20230601,000000,19.37,19.4857,19.37,19.4697,11785,0
+YSEP.US,D,20230602,000000,19.713,19.713,19.62,19.6798,10572,0
+YSEP.US,D,20230605,000000,19.655,19.655,19.59,19.5952,7794,0
+YSEP.US,D,20230606,000000,19.695,19.71,19.695,19.71,684,0
+YSEP.US,D,20230607,000000,19.6,19.659,19.58,19.5885,1834,0
+YSEP.US,D,20230608,000000,19.65,19.7348,19.63,19.7348,45666,0
+YSEP.US,D,20230609,000000,19.73,19.73,19.7213,19.7213,1275,0
+YSEP.US,D,20230612,000000,19.7699,19.8,19.7487,19.7848,2322,0
+YSEP.US,D,20230613,000000,19.891,19.9133,19.882,19.9133,1756,0
+YSEP.US,D,20230614,000000,19.98,20.0198,19.9341,19.9341,72099,0
+YSEP.US,D,20230615,000000,19.95,20.0471,19.95,20.0471,100,0
+YSEP.US,D,20230616,000000,20.06,20.06,20.0298,20.0298,666,0
+YSEP.US,D,20230620,000000,19.8829,19.93,19.87,19.8943,4492,0
+YSEP.US,D,20230621,000000,19.95,19.96,19.9001,19.9187,11676,0
+YSEP.US,D,20230622,000000,19.8,19.85,19.72,19.8249,79057,0
+YSEP.US,D,20230623,000000,19.61,19.62,19.59,19.59,4336,0
+YSEP.US,D,20230626,000000,19.6636,19.6799,19.62,19.63,2137,0
+YSEP.US,D,20230627,000000,19.67,19.7602,19.67,19.7602,545,0
+YSEP.US,D,20230628,000000,19.83,19.84,19.78,19.7883,4882,0
+YSEP.US,D,20230629,000000,19.72,19.79,19.71,19.721,9443,0
+YSEP.US,D,20230630,000000,19.92,19.99,19.92,19.9461,3705,0
+YSEP.US,D,20230703,000000,19.9556,19.9556,19.9556,19.9556,12,0
+YSEP.US,D,20230705,000000,19.8,19.815,19.775,19.775,1963,0
+YSEP.US,D,20230706,000000,19.5099,19.5099,19.4497,19.45,1855,0
+YSEP.US,D,20230707,000000,19.64,19.64,19.55,19.6214,514,0
+YSEP.US,D,20230710,000000,19.6647,19.6647,19.6647,19.6647,107,0
+YSEP.US,D,20230711,000000,19.7359,19.8,19.73,19.79,8580,0
+YSEP.US,D,20230712,000000,20.01,20.11,20.01,20.085,7833,0
+YSEP.US,D,20230713,000000,20.221,20.257,20.221,20.257,3676,0
+YSEP.US,D,20230714,000000,20.195,20.195,20.195,20.195,21,0
+YSEP.US,D,20230717,000000,20.165,20.165,20.165,20.165,14,0
+YSEP.US,D,20230718,000000,20.24,20.31,20.24,20.275,4761,0
+YSEP.US,D,20230719,000000,20.265,20.265,20.23,20.2601,1424,0
+YSEP.US,D,20230720,000000,20.3,20.3,20.2006,20.2006,3838,0
+YSEP.US,D,20230721,000000,20.28,20.28,20.22,20.255,3858,0
+YSEP.US,D,20230724,000000,20.22,20.253,20.1901,20.2201,726,0
+YSEP.US,D,20230725,000000,20.28,20.28,20.2586,20.2586,1535,0
+YSEP.US,D,20230726,000000,20.2537,20.34,20.2537,20.2856,6856,0
+YSEP.US,D,20230727,000000,20.2654,20.2654,20.2654,20.2654,141,0
+YSEP.US,D,20230728,000000,20.39,20.39,20.3748,20.3748,1417,0
+YSEP.US,D,20230731,000000,20.43,20.43,20.3649,20.3649,896,0
+YSEP.US,D,20230801,000000,20.2456,20.2456,20.228,20.228,285,0
+YSEP.US,D,20230802,000000,20,20.06,19.9281,19.9281,7136,0
+YSEP.US,D,20230803,000000,19.82,19.9,19.82,19.8772,498,0
+YSEP.US,D,20230804,000000,19.93,20.044,19.9297,19.9297,1163,0
+YSEP.US,D,20230807,000000,20.03,20.0748,20.03,20.0748,1024,0
+YSEP.US,D,20230808,000000,19.862,19.9848,19.862,19.9848,1111,0
+YSEP.US,D,20230809,000000,19.9893,19.9893,19.9893,19.9893,161,0
+YSEP.US,D,20230810,000000,20.2,20.26,20.0405,20.0405,17600,0
+YSEP.US,D,20230811,000000,20.05,20.05,19.9399,19.9399,3696,0
+YSEP.US,D,20230814,000000,19.73,19.8808,19.73,19.8808,661,0
+YSEP.US,D,20230815,000000,19.71,19.74,19.6267,19.6267,3031,0
+YSEP.US,D,20230816,000000,19.53,19.59,19.4998,19.4998,5065,0
+YSEP.US,D,20230817,000000,19.34,19.3684,19.34,19.3684,325,0
+YSEP.US,D,20230818,000000,19.34,19.4,19.34,19.3563,4507,0
+YSEP.US,D,20230821,000000,19.4315,19.4315,19.4315,19.4315,1,0
+YSEP.US,D,20230822,000000,19.4406,19.4406,19.3951,19.3951,292,0
+YSEP.US,D,20230823,000000,19.5,19.6,19.5,19.5923,7964,0
+YSEP.US,D,20230824,000000,19.55,19.55,19.3325,19.3325,1470,0
+YSEP.US,D,20230825,000000,19.46,19.46,19.4552,19.4552,3728,0
+YSEP.US,D,20230828,000000,19.66,19.6625,19.66,19.6625,650,0
+YSEP.US,D,20230829,000000,19.8183,19.905,19.8183,19.905,8200,0
+YSEP.US,D,20230830,000000,19.89,19.94,19.86,19.8916,4174,0
+YSEP.US,D,20230831,000000,19.8146,19.8146,19.8146,19.8146,1,0
+YSEP.US,D,20230901,000000,19.8236,19.8284,19.795,19.802,1071,0
+YSEP.US,D,20230905,000000,19.6896,19.6896,19.6374,19.6374,293,0
+YSEP.US,D,20230906,000000,19.67,19.68,19.5768,19.5768,3129,0
+YSEP.US,D,20230907,000000,19.57,19.57,19.4813,19.5207,2301,0
+YSEP.US,D,20230908,000000,19.53,19.54,19.4853,19.4853,3907,0
+YSEP.US,D,20230911,000000,19.67,19.73,19.67,19.6916,6440,0
+YSEP.US,D,20230912,000000,19.63,19.65,19.57,19.6219,11115,0
+YSEP.US,D,20230913,000000,19.5522,19.64,19.5519,19.5519,474,0
+YSEP.US,D,20230914,000000,19.83,19.83,19.78,19.8098,4111,0
+YSEP.US,D,20230915,000000,19.855,19.87,19.775,19.82,54007,0
+YSEP.US,D,20230918,000000,19.68,19.68,19.6,19.628,18807,0
+YSEP.US,D,20230919,000000,19.72,19.72,19.6,19.6548,15405,0
+YSEP.US,D,20230920,000000,19.7916,19.7916,19.58,19.615,7391,0
+YSEP.US,D,20230921,000000,19.49,19.52,19.37,19.374,14361,0
+YSEP.US,D,20230922,000000,19.47,19.5,19.36,19.4068,19977,0
+YSEP.US,D,20230925,000000,19.28,19.35,19.21,19.315,34213,0
+YSEP.US,D,20230926,000000,19.2,19.2199,19.1,19.11,17438,0
+YSEP.US,D,20230927,000000,19.24,19.24,19.0401,19.14,55220,0
+YSEP.US,D,20230928,000000,19.16,19.29,19.16,19.26,25210,0
+YSEP.US,D,20230929,000000,19.398,19.398,19.15,19.23,31689,0
+YSEP.US,D,20231002,000000,19.09,19.119,18.97,19.01,13299,0
+YSEP.US,D,20231003,000000,18.86,18.86,18.8199,18.84,5843,0
+YSEP.US,D,20231004,000000,18.86,18.88,18.76,18.87,9494,0
+YSEP.US,D,20231005,000000,18.905,18.99,18.905,18.9562,11179,0
+YSEP.US,D,20231006,000000,19.06,19.17,19.06,19.1149,5492,0
+YSEP.US,D,20231009,000000,19.04,19.12,19.0399,19.0877,5163,0
+YSEP.US,D,20231010,000000,19.28,19.35,19.28,19.2949,16765,0
+YSEP.US,D,20231011,000000,19.41,19.41,19.2951,19.345,11482,0
+YSEP.US,D,20231012,000000,19.38,19.38,19.1901,19.2249,22347,0
+YSEP.US,D,20231013,000000,19.24,19.24,19.1,19.14,14980,0
+YSEP.US,D,20231016,000000,19.115,19.24,19.115,19.2067,2121,0
+YSEP.US,D,20231017,000000,19.15,19.27,19.14,19.1965,13717,0
+YSEP.US,D,20231018,000000,19.11,19.11,18.9649,18.9649,3510,0
+YSEP.US,D,20231019,000000,18.936,18.96,18.8502,18.8502,5311,0
+YSEP.US,D,20231020,000000,18.85,18.86,18.745,18.76,10053,0
+YSEP.US,D,20231023,000000,18.79,18.8084,18.7526,18.77,10995,0
+YSEP.US,D,20231024,000000,18.78,18.85,18.78,18.8198,4278,0
+YSEP.US,D,20231025,000000,18.81,18.81,18.7,18.7348,4561,0
+YSEP.US,D,20231026,000000,18.74,18.74,18.6398,18.6398,25944,0
+YSEP.US,D,20231027,000000,18.69,18.69,18.56,18.5913,7231,0
+YSEP.US,D,20231030,000000,18.7252,18.81,18.7252,18.77,4713,0
+YSEP.US,D,20231031,000000,18.83,18.8724,18.7597,18.8724,22137,0
+YSEP.US,D,20231101,000000,18.865,18.98,18.865,18.9552,8233,0
+YSEP.US,D,20231102,000000,19.2,19.26,19.2,19.26,7766,0
+YSEP.US,D,20231103,000000,19.375,19.45,19.375,19.4198,2690,0
+YSEP.US,D,20231106,000000,19.3432,19.36,19.3302,19.3302,966,0
+YSEP.US,D,20231107,000000,19.25,19.27,19.2186,19.2227,2869,0
+YSEP.US,D,20231108,000000,19.256,19.256,19.19,19.1928,5184,0
+YSEP.US,D,20231109,000000,19.3569,19.36,19.2399,19.2399,13918,0
+YSEP.US,D,20231110,000000,19.27,19.3,19.145,19.2898,12941,0
+YSEP.US,D,20231113,000000,19.26,19.315,19.23,19.3148,2249,0
+YSEP.US,D,20231114,000000,19.49,19.71,19.49,19.6748,5059,0
+YSEP.US,D,20231115,000000,19.7,19.7,19.6749,19.6749,8143,0
+YSEP.US,D,20231116,000000,19.67,19.725,19.63,19.6425,9644,0
+YSEP.US,D,20231117,000000,19.7289,19.84,19.7289,19.84,10167,0
+YSEP.US,D,20231120,000000,19.86,19.93,19.8295,19.8748,24926,0
+YSEP.US,D,20231121,000000,19.87,19.9,19.8,19.8098,32504,0
+YSEP.US,D,20231122,000000,19.9,19.9,19.77,19.8255,14733,0
+YSEP.US,D,20231124,000000,19.81,19.9665,19.81,19.9402,3492,0
+YSEP.US,D,20231127,000000,19.8749,19.94,19.8749,19.937,11079,0
+YSEP.US,D,20231128,000000,19.91,19.9401,19.8415,19.9401,8003,0
+YSEP.US,D,20231129,000000,19.92,19.985,19.92,19.9399,4924,0
+YSEP.US,D,20231130,000000,20,20,19.88,19.924,75940,0
+YSEP.US,D,20231201,000000,19.97,20.09,19.97,20.0848,3688,0
+YSEP.US,D,20231204,000000,19.9599,19.9799,19.9513,19.9799,2616,0
+YSEP.US,D,20231205,000000,19.87,19.9792,19.87,19.9252,6362,0
+YSEP.US,D,20231206,000000,20.06,20.085,19.9316,19.9316,30722,0
+YSEP.US,D,20231207,000000,19.93,20.06,19.93,20.0549,41673,0
+YSEP.US,D,20231208,000000,20.06,20.11,20.06,20.085,4912,0
+YSEP.US,D,20231211,000000,20.09,20.14,20.09,20.14,1832,0
+YSEP.US,D,20231212,000000,20.14,20.17,20.08,20.17,2768,0
+YSEP.US,D,20231213,000000,20.41,20.41,20.3699,20.3699,1023,0
+YSEP.US,D,20231214,000000,20.43,20.53,20.43,20.4448,22297,0
+YSEP.US,D,20231215,000000,20.43,20.43,20.3,20.332,5525,0
+YSEP.US,D,20231218,000000,20.3455,20.395,20.3455,20.3699,1826,0
+YSEP.US,D,20231219,000000,20.5,20.5,20.47,20.4949,9013,0
+YSEP.US,D,20231220,000000,20.54,20.54,20.3435,20.3435,3942,0
+YSEP.US,D,20231221,000000,20.415,20.5525,20.415,20.5525,4310,0
+YSEP.US,D,20231222,000000,20.54,20.5807,20.495,20.5807,933,0
+YSEP.US,D,20231226,000000,20.52,20.6875,20.52,20.6649,2018,0
+YSEP.US,D,20231227,000000,20.687,20.76,20.687,20.7316,3569,0
+YSEP.US,D,20231228,000000,20.78,20.78,20.67,20.6996,986,0
+YSEP.US,D,20231229,000000,20.7436,20.7436,20.71,20.7399,3084,0
+YSEP.US,D,20240102,000000,20.565,20.58,20.5177,20.5259,1209,0
+YSEP.US,D,20240103,000000,20.3903,20.4404,20.38,20.41,2184,0
+YSEP.US,D,20240104,000000,20.4605,20.48,20.42,20.4451,3133,0
+YSEP.US,D,20240105,000000,20.47,20.47,20.465,20.4683,1369,0
+YSEP.US,D,20240108,000000,20.47,20.6002,20.46,20.6002,5613,0
+YSEP.US,D,20240109,000000,20.5,20.5,20.45,20.45,3903,0
+YSEP.US,D,20240110,000000,20.55,20.59,20.52,20.52,7082,0
+YSEP.US,D,20240111,000000,20.45,20.53,20.45,20.52,2092,0
+YSEP.US,D,20240112,000000,20.62,20.6448,20.5801,20.6448,4639,0
+YSEP.US,D,20240116,000000,20.49,20.49,20.32,20.33,9532,0
+YSEP.US,D,20240117,000000,20.13,20.19,20.13,20.19,873,0
+YSEP.US,D,20240118,000000,20.2749,20.355,20.2749,20.355,314,0
+YSEP.US,D,20240119,000000,20.3429,20.3999,20.3429,20.3999,1320,0
+YSEP.US,D,20240122,000000,20.43,20.4401,20.41,20.4401,2127,0
+YSEP.US,D,20240123,000000,20.43,20.43,20.405,20.4052,1494,0
+YSEP.US,D,20240124,000000,20.6102,20.6102,20.5322,20.5322,4356,0
+YSEP.US,D,20240125,000000,20.5,20.57,20.5,20.555,3669,0
+YSEP.US,D,20240126,000000,20.71,20.71,20.645,20.645,468,0
+YSEP.US,D,20240129,000000,20.61,20.74,20.59,20.7201,2708,0
+YSEP.US,D,20240130,000000,20.74,20.74,20.7048,20.7048,418,0
+YSEP.US,D,20240131,000000,20.73,20.76,20.615,20.615,1497,0
+YSEP.US,D,20240201,000000,20.77,20.77,20.7,20.765,5487,0
+YSEP.US,D,20240202,000000,20.62,20.655,20.62,20.6548,1525,0
+YSEP.US,D,20240205,000000,20.6,20.6,20.5781,20.5781,752,0
+YSEP.US,D,20240206,000000,20.52,20.6584,20.52,20.6584,497,0
+YSEP.US,D,20240207,000000,20.635,20.635,20.6298,20.6298,426,0
+YSEP.US,D,20240208,000000,20.62,20.6253,20.56,20.6253,913,0
+YSEP.US,D,20240209,000000,20.675,20.7,20.64,20.6652,24678,0
+YSEP.US,D,20240212,000000,20.62,20.75,20.62,20.7023,1984,0
+YSEP.US,D,20240213,000000,20.51,20.51,20.4452,20.4452,18455,0
+YSEP.US,D,20240214,000000,20.6115,20.66,20.57,20.6299,2917,0
+YSEP.US,D,20240215,000000,20.79,20.82,20.755,20.7849,2124,0
+YSEP.US,D,20240216,000000,20.815,20.815,20.815,20.815,151,0
+YSEP.US,D,20240220,000000,20.905,20.94,20.86,20.89,2596,0
+YSEP.US,D,20240221,000000,20.87,20.91,20.84,20.8851,1624,0
+YSEP.US,D,20240222,000000,21.005,21.0475,20.994,21.0475,5050,0
+YSEP.US,D,20240223,000000,21.065,21.065,21.065,21.065,56,0
+YSEP.US,D,20240226,000000,21.06,21.08,21.041,21.0533,800,0
+YSEP.US,D,20240227,000000,21.09,21.1,21.0799,21.0799,652,0
+YSEP.US,D,20240228,000000,20.99,20.99,20.99,20.99,69,0
+YSEP.US,D,20240229,000000,21.0281,21.04,21.0222,21.0222,1169,0
+YSEP.US,D,20240301,000000,21.1818,21.1818,21.15,21.1761,669,0
+YSEP.US,D,20240304,000000,21.146,21.165,21.146,21.15,1062,0
+YSEP.US,D,20240305,000000,21.12,21.1202,21.12,21.1202,1096,0
+YSEP.US,D,20240306,000000,21.26,21.36,21.26,21.3003,1995,0
+YSEP.US,D,20240307,000000,21.43,21.487,21.41,21.487,624,0
+YSEP.US,D,20240308,000000,21.4599,21.4599,21.4599,21.4599,56,0
+YSEP.US,D,20240311,000000,21.32,21.38,21.32,21.38,2648,0
+YSEP.US,D,20240312,000000,21.41,21.4752,21.41,21.4752,3056,0
+YSEP.US,D,20240313,000000,21.4653,21.4898,21.4653,21.4898,752,0
+YSEP.US,D,20240314,000000,21.3564,21.3564,21.3564,21.3564,1,0
+YSEP.US,D,20240315,000000,21.39,21.41,21.3802,21.3802,756,0
+YSEP.US,D,20240318,000000,21.3701,21.3701,21.3701,21.3701,115,0
+YSEP.US,D,20240319,000000,21.3107,21.426,21.3107,21.4099,1413,0
+YSEP.US,D,20240320,000000,21.35,21.5705,21.35,21.5705,436,0
+YSEP.US,D,20240321,000000,21.56,21.61,21.56,21.5775,1410,0
+YSEP.US,D,20240322,000000,21.5549,21.5549,21.5549,21.5549,91,0
+YSEP.US,D,20240325,000000,21.57,21.57,21.5205,21.5205,319,0
+YSEP.US,D,20240326,000000,21.5466,21.5466,21.5466,21.5466,598,0
+YSEP.US,D,20240327,000000,21.65,21.65,21.58,21.6251,578,0
+YSEP.US,D,20240328,000000,21.56,21.6299,21.55,21.595,16311,0
+YSEP.US,D,20240401,000000,21.5046,21.52,21.49,21.5198,3178,0
+YSEP.US,D,20240402,000000,21.41,21.41,21.36,21.3904,1633,0
+YSEP.US,D,20240403,000000,21.34,21.4954,21.34,21.4954,11968,0
+YSEP.US,D,20240404,000000,21.57,21.57,21.3718,21.3718,2182,0
+YSEP.US,D,20240405,000000,21.3,21.4088,21.3,21.4088,4066,0
+YSEP.US,D,20240408,000000,21.49,21.4961,21.49,21.4929,7090,0
+YSEP.US,D,20240409,000000,21.56,21.56,21.42,21.4837,3329,0
+YSEP.US,D,20240410,000000,21.25,21.2672,21.25,21.2672,304,0
+YSEP.US,D,20240411,000000,21.2064,21.36,21.2064,21.3199,2838,0
+YSEP.US,D,20240412,000000,21.12,21.12,21.0499,21.0499,775,0
+YSEP.US,D,20240415,000000,21.19,21.19,21.0001,21.0001,3617,0
+YSEP.US,D,20240416,000000,20.84,20.8452,20.8384,20.8452,852,0
+YSEP.US,D,20240417,000000,20.8181,20.8598,20.79,20.8598,3960,0
+YSEP.US,D,20240418,000000,20.7971,20.7971,20.7971,20.7971,10,0
+YSEP.US,D,20240419,000000,20.86,20.86,20.86,20.86,1333,0
+YSEP.US,D,20240422,000000,21,21.025,20.9708,20.9708,2149,0
+YSEP.US,D,20240423,000000,21.02,21.21,21.02,21.192,1154,0
+YSEP.US,D,20240424,000000,21.1548,21.1548,21.1548,21.1548,177,0
+YSEP.US,D,20240425,000000,21.05,21.08,21.05,21.0653,501,0
+YSEP.US,D,20240426,000000,21.14,21.2071,21.13,21.2071,6095,0
+YSEP.US,D,20240429,000000,21.24,21.2798,21.23,21.2798,829,0
+YSEP.US,D,20240430,000000,21.13,21.14,21.0683,21.0683,2046,0
+YSEP.US,D,20240501,000000,21.02,21.07,21.02,21.0208,997,0
+YSEP.US,D,20240502,000000,21.2502,21.2502,21.2502,21.2502,1479,0
+YSEP.US,D,20240503,000000,21.405,21.4254,21.405,21.4254,1403,0
+YSEP.US,D,20240506,000000,21.5124,21.5552,21.5,21.5552,1386,0
+YSEP.US,D,20240507,000000,21.6,21.62,21.5849,21.6055,1402,0
+YSEP.US,D,20240508,000000,21.53,21.5801,21.53,21.5801,1856,0
+YSEP.US,D,20240509,000000,21.681,21.72,21.681,21.7002,1088,0
+YSEP.US,D,20240510,000000,21.73,21.76,21.7,21.7452,7485,0
+YSEP.US,D,20240513,000000,21.71,21.7386,21.71,21.7386,384,0
+YSEP.US,D,20240514,000000,21.8384,21.89,21.8384,21.8701,783,0
+YSEP.US,D,20240515,000000,21.89,22.07,21.89,22.0566,4282,0
+YSEP.US,D,20240516,000000,22.015,22.02,21.9601,21.9643,1099,0
+YSEP.US,D,20240517,000000,21.964,22.0386,21.964,22.0386,3196,0
+YSEP.US,D,20240520,000000,22.04,22.0434,22.04,22.0434,1100,0
+YSEP.US,D,20240521,000000,21.96,22.02,21.9,22.02,83471,0
+YSEP.US,D,20240522,000000,21.8609,21.8609,21.79,21.81,3473,0
+YSEP.US,D,20240523,000000,22.06,22.06,21.7101,21.76,4636,0
+YSEP.US,D,20240524,000000,21.88,21.9099,21.88,21.9099,693,0
+YSEP.US,D,20240528,000000,21.88,21.903,21.86,21.903,453,0
+YSEP.US,D,20240529,000000,21.6,21.672,21.6,21.6199,8924,0
+YSEP.US,D,20240530,000000,21.68,21.79,21.68,21.75,3130,0
+YSEP.US,D,20240531,000000,21.8,21.9323,21.8,21.9323,863,0
+YSEP.US,D,20240603,000000,21.97,22.025,21.94,22.01,4973,0
+YSEP.US,D,20240604,000000,21.98,21.9848,21.9201,21.9848,2166,0
+YSEP.US,D,20240605,000000,21.9804,22.1006,21.9804,22.1006,2242,0
+YSEP.US,D,20240606,000000,22.17,22.19,22.16,22.1701,1375,0
+YSEP.US,D,20240607,000000,22.08,22.08,21.96,21.9798,1729,0
+YSEP.US,D,20240610,000000,21.97,21.97,21.94,21.9652,484,0
+YSEP.US,D,20240611,000000,21.72,21.7488,21.72,21.7488,1579,0
+YSEP.US,D,20240612,000000,22.07,22.07,21.9539,21.9539,534,0
+YSEP.US,D,20240613,000000,21.7599,21.7599,21.69,21.7108,437,0
+YSEP.US,D,20240614,000000,21.43,21.51,21.43,21.4928,1151,0
+YSEP.US,D,20240617,000000,21.445,21.57,21.445,21.563,3744,0
+YSEP.US,D,20240618,000000,21.61,21.66,21.61,21.6411,2034,0
+YSEP.US,D,20240620,000000,21.57,21.68,21.57,21.6702,3893,0
+YSEP.US,D,20240621,000000,21.5399,21.5399,21.5399,21.5399,20,0
+YSEP.US,D,20240624,000000,21.705,21.705,21.685,21.6918,646,0
+YSEP.US,D,20240625,000000,21.66,21.745,21.66,21.745,54553,0
+YSEP.US,D,20240626,000000,21.58,21.6162,21.5447,21.6072,8338,0
+YSEP.US,D,20240627,000000,21.64,21.68,21.5919,21.5998,878,0
+YSEP.US,D,20240628,000000,21.5788,21.618,21.555,21.5801,2164,0
+YSEP.US,D,20240701,000000,21.66,21.66,21.6587,21.6587,355,0
+YSEP.US,D,20240702,000000,21.66,21.68,21.65,21.68,4583,0
+YSEP.US,D,20240703,000000,21.91,21.9118,21.89,21.9118,1657,0
+YSEP.US,D,20240705,000000,22.01,22.0598,21.99,22.0598,839,0
+YSEP.US,D,20240708,000000,21.9726,21.9726,21.9726,21.9726,39,0
+YSEP.US,D,20240709,000000,21.86,21.885,21.85,21.885,606,0
+YSEP.US,D,20240710,000000,22.08,22.16,22.08,22.1599,6376,0
+YSEP.US,D,20240711,000000,22.2913,22.2913,22.225,22.225,2156,0
+YSEP.US,D,20240712,000000,22.39,22.4899,22.39,22.4099,562,0
+YSEP.US,D,20240715,000000,22.3322,22.3322,22.2444,22.2444,1241,0
+YSEP.US,D,20240716,000000,22.3,22.3301,22.26,22.3301,970,0
+YSEP.US,D,20240717,000000,22.27,22.27,22.21,22.21,2843,0
+YSEP.US,D,20240718,000000,22.25,22.28,22,22.03,1525,0
+YSEP.US,D,20240719,000000,21.95,21.95,21.91,21.91,2971,0
+YSEP.US,D,20240722,000000,22.13,22.13,22.0494,22.125,2370,0
+YSEP.US,D,20240723,000000,22.0239,22.03,22.0199,22.0199,348,0
+YSEP.US,D,20240724,000000,21.85,21.85,21.7648,21.7648,400,0
+YSEP.US,D,20240725,000000,21.65,21.65,21.6465,21.6465,111,0
+YSEP.US,D,20240726,000000,21.9,21.9,21.84,21.8827,4552,0
+YSEP.US,D,20240729,000000,21.78,21.802,21.76,21.7979,5267,0
+YSEP.US,D,20240730,000000,21.8,21.8498,21.78,21.8498,2115,0
+YSEP.US,D,20240731,000000,22.18,22.2099,22.136,22.136,988,0
+YSEP.US,D,20240801,000000,21.69,21.69,21.54,21.5842,1193,0
+YSEP.US,D,20240802,000000,21.194,21.2952,21.194,21.2952,1526,0
+YSEP.US,D,20240805,000000,20.79,21.01,20.79,20.97,4920,0
+YSEP.US,D,20240806,000000,20.9,20.94,20.87,20.9321,1459,0
+YSEP.US,D,20240807,000000,21.3,21.3,21.0057,21.0057,2293,0
+YSEP.US,D,20240808,000000,21.29,21.29,21.27,21.2892,312,0
+YSEP.US,D,20240809,000000,21.35,21.3683,21.35,21.3683,2312,0
+YSEP.US,D,20240812,000000,21.3518,21.355,21.33,21.3402,4469,0
+YSEP.US,D,20240813,000000,21.585,21.6999,21.585,21.6999,1168,0
+YSEP.US,D,20240814,000000,21.7698,21.7698,21.7698,21.7698,34,0
+YSEP.US,D,20240815,000000,21.99,22.05,21.98,22.02,6462,0
+YSEP.US,D,20240816,000000,22.08,22.143,22.08,22.1232,898,0
+YSEP.US,D,20240819,000000,22.405,22.4211,22.4,22.4,1040,0
+YSEP.US,D,20240820,000000,22.32,22.3692,22.3,22.3468,1594,0
+YSEP.US,D,20240821,000000,22.53,22.56,22.5115,22.5288,826,0
+YSEP.US,D,20240822,000000,22.5,22.5,22.37,22.3897,5228,0
+YSEP.US,D,20240823,000000,22.62,22.7854,22.62,22.7854,100,0
+YSEP.US,D,20240826,000000,22.7399,22.7399,22.695,22.71,3901,0
+YSEP.US,D,20240827,000000,22.76,22.8,22.76,22.7966,1765,0
+YSEP.US,D,20240828,000000,22.7201,22.725,22.6732,22.7166,3506,0
+YSEP.US,D,20240829,000000,22.84,22.87,22.77,22.79,2671,0
+YSEP.US,D,20240830,000000,22.8512,22.9,22.78,22.8593,3081,0
+YSEP.US,D,20240903,000000,22.59,22.59,22.4715,22.4715,1617,0
+YSEP.US,D,20240904,000000,22.39,22.391,22.39,22.391,700,0
+YSEP.US,D,20240905,000000,22.425,22.4299,22.32,22.3692,1479,0
+YSEP.US,D,20240906,000000,22.17,22.195,21.96,21.9715,8742,0
+YSEP.US,D,20240909,000000,22.23,22.23,22.14,22.1867,1476,0
+YSEP.US,D,20240910,000000,22.08,22.095,22.04,22.095,620,0
+YSEP.US,D,20240911,000000,22.08,22.21,22.01,22.2048,3865,0
+YSEP.US,D,20240912,000000,22.3803,22.3803,22.3803,22.3803,60,0
+YSEP.US,D,20240913,000000,22.483,22.483,22.38,22.4402,3579,0
+YSEP.US,D,20240916,000000,22.6457,22.6457,22.6457,22.6457,571,0
+YSEP.US,D,20240917,000000,22.6299,22.6299,22.465,22.476,4814,0
+YSEP.US,D,20240918,000000,22.41,22.47,22.41,22.4384,2440,0
+YSEP.US,D,20240919,000000,22.766,22.9,22.74,22.84,5507,0
+YSEP.US,D,20240920,000000,22.67,22.7199,22.55,22.685,129980,0
+YSEP.US,D,20240923,000000,22.68,22.91,22.63,22.6752,72191,0
+YSEP.US,D,20240924,000000,22.71,22.77,22.71,22.77,14242,0
+YSEP.US,D,20240925,000000,22.79,22.79,22.66,22.71,18704,0
+YSEP.US,D,20240926,000000,22.8947,22.96,22.87,22.9396,35281,0
+YSEP.US,D,20240927,000000,22.96,22.96,22.865,22.9,16917,0
+YSEP.US,D,20240930,000000,22.87,22.95,22.77,22.82,11457,0
+YSEP.US,D,20241001,000000,22.75,22.76,22.655,22.74,39985,0
+YSEP.US,D,20241002,000000,22.65,22.7,22.6101,22.7,24517,0
+YSEP.US,D,20241003,000000,22.62,22.62,22.51,22.5504,61533,0
+YSEP.US,D,20241004,000000,22.56,22.625,22.5592,22.6052,20015,0
+YSEP.US,D,20241007,000000,22.57,22.59,22.5015,22.55,12060,0
+YSEP.US,D,20241008,000000,22.52,22.54,22.47,22.5099,16412,0
+YSEP.US,D,20241009,000000,22.51,22.56,22.4656,22.53,211393,0
+YSEP.US,D,20241010,000000,22.47,22.52,22.465,22.5098,25516,0
+YSEP.US,D,20241011,000000,22.48,22.63,22.48,22.55,18118,0
+YSEP.US,D,20241014,000000,22.62,22.67,22.59,22.66,51071,0
+YSEP.US,D,20241015,000000,22.63,22.63,22.41,22.44,31025,0
+YSEP.US,D,20241016,000000,22.43,22.4811,22.42,22.43,15574,0
+YSEP.US,D,20241017,000000,22.51,22.51,22.44,22.48,15297,0
+YSEP.US,D,20241018,000000,22.49,22.58,22.46,22.51,60345,0
+YSEP.US,D,20241021,000000,23.3,23.3,22.3787,22.3852,12525,0
+YSEP.US,D,20241022,000000,22.3089,22.38,22.3089,22.35,14491,0
+YSEP.US,D,20241023,000000,22.25,22.2699,22.1444,22.1901,21279,0
+YSEP.US,D,20241024,000000,22.29,22.3,22.21,22.28,24899,0
+YSEP.US,D,20241025,000000,22.295,22.3386,22.23,22.2301,6649,0
+YSEP.US,D,20241028,000000,22.27,22.38,22.27,22.37,18790,0
+YSEP.US,D,20241029,000000,22.275,22.32,22.24,22.2799,30890,0
+YSEP.US,D,20241030,000000,22.19,22.27,22.16,22.23,21137,0
+YSEP.US,D,20241031,000000,22.08,22.12,21.93,22.1169,57757,0
+YSEP.US,D,20241101,000000,22.21,22.21,22.1704,22.2,7628,0
+YSEP.US,D,20241104,000000,22.2425,22.2425,22.19,22.19,30775,0
+YSEP.US,D,20241105,000000,22.1781,22.31,22.1781,22.2971,5181,0
+YSEP.US,D,20241106,000000,22.0925,22.15,22.05,22.15,7502,0
+YSEP.US,D,20241107,000000,22.3,22.35,22.22,22.34,29656,0
+YSEP.US,D,20241108,000000,22.139796,22.17,22.09,22.1275,19612,0
+YSEP.US,D,20241111,000000,22.12,22.21,22.12,22.18,27433,0
+YSEP.US,D,20241112,000000,22.05,22.05,21.8671,21.91,9779,0
+YSEP.US,D,20241113,000000,21.88,21.93,21.8,21.87,30258,0
+YSEP.US,D,20241114,000000,21.91,21.93,21.7907,21.8502,10674,0
+YSEP.US,D,20241115,000000,21.86,21.87,21.8,21.84,18968,0
+YSEP.US,D,20241118,000000,21.84,21.9,21.825,21.9,140544,0
+YSEP.US,D,20241119,000000,21.81,21.89,21.76,21.87,17512,0
+YSEP.US,D,20241120,000000,21.81,21.82,21.7593,21.8052,47057,0
+YSEP.US,D,20241121,000000,21.775,21.84,21.74,21.7902,5835,0
+YSEP.US,D,20241122,000000,21.8102,21.88,21.78,21.84,19793,0
+YSEP.US,D,20241125,000000,21.9236,21.98,21.8503,21.9093,22398,0
+YSEP.US,D,20241126,000000,21.86,21.95,21.8,21.86,21219,0
+YSEP.US,D,20241127,000000,21.885,21.94,21.86,21.8952,58563,0
+YSEP.US,D,20241129,000000,21.99,22.035,21.95,22.035,11959,0
+YSEP.US,D,20241202,000000,22.03,22.11,22.0157,22.08,4392,0
+YSEP.US,D,20241203,000000,22.11,22.2055,22.11,22.1526,10834,0
+YSEP.US,D,20241204,000000,22.18,22.2189,22.12,22.13,9120,0
+YSEP.US,D,20241205,000000,22.23,22.27,22.18,22.18,14207,0
+YSEP.US,D,20241206,000000,22.27,22.27,22.235,22.2371,13660,0
+YSEP.US,D,20241209,000000,22.28,22.29,22.2153,22.2153,3425,0
+YSEP.US,D,20241210,000000,22.18,22.23,22.1096,22.1154,23777,0
+YSEP.US,D,20241211,000000,22.14,22.22,22.1,22.22,14115,0
+YSEP.US,D,20241212,000000,22.13,22.14,22.06,22.0653,15481,0
+YSEP.US,D,20241213,000000,22.1,22.1,22.0163,22.06,18119,0
+YSEP.US,D,20241216,000000,22.05,22.07,21.9905,22.06,17842,0
+YSEP.US,D,20241217,000000,21.9588,22.02,21.9588,21.9902,6300,0
+YSEP.US,D,20241218,000000,21.97,22.01,21.7048,21.7048,9357,0
+YSEP.US,D,20241219,000000,21.74,21.74,21.6535,21.71,12400,0
+YSEP.US,D,20241220,000000,21.5705,21.77,21.5705,21.72,22955,0
+YSEP.US,D,20241223,000000,21.71,21.7148,21.67,21.7148,6866,0
+YSEP.US,D,20241224,000000,21.75,21.7659,21.75,21.7648,2969,0
+YSEP.US,D,20241226,000000,21.83,21.83,21.8138,21.8147,5085,0
+YSEP.US,D,20241227,000000,21.82,21.82,21.7678,21.8098,1018,0
+YSEP.US,D,20241230,000000,21.705,21.79,21.705,21.77,8344,0
+YSEP.US,D,20241231,000000,21.7759,21.7759,21.7,21.7,8762,0
+YSEP.US,D,20250102,000000,21.77,21.799,21.6755,21.7,50840,0
+YSEP.US,D,20250103,000000,21.7716,21.79,21.7549,21.7549,1854,0
+YSEP.US,D,20250106,000000,21.89,21.95,21.84,21.84,10296,0
+YSEP.US,D,20250107,000000,21.8818,21.92,21.84,21.84,139349,0
+YSEP.US,D,20250108,000000,21.7255,21.8466,21.7255,21.8248,6263,0
+YSEP.US,D,20250110,000000,21.71,21.73,21.683083,21.6848,4921,0
+YSEP.US,D,20250113,000000,21.65,21.71,21.645,21.6697,16874,0
+YSEP.US,D,20250114,000000,21.6701,21.7393,21.6501,21.7081,6766,0
+YSEP.US,D,20250115,000000,21.81,21.89,21.7901,21.8443,45543,0
+YSEP.US,D,20250116,000000,21.89,21.93,21.88,21.92,8360,0
+YSEP.US,D,20250117,000000,21.89,22.01,21.89,21.9345,5718,0
+YSEP.US,D,20250121,000000,22.064,22.16,22.02,22.12,10847,0
+YSEP.US,D,20250122,000000,22.18,22.23,22.1,22.1133,5248,0
+YSEP.US,D,20250123,000000,22.111,22.19,22.1,22.1685,13317,0
+YSEP.US,D,20250124,000000,22.29,22.3,22.24,22.2482,4660,0
+YSEP.US,D,20250127,000000,22.28,22.28,22.22,22.2704,5389,0
+YSEP.US,D,20250128,000000,22.275,22.35,22.22,22.2539,8085,0
+YSEP.US,D,20250129,000000,22.29,22.31,22.23,22.3,9451,0
+YSEP.US,D,20250130,000000,22.4,22.44,22.36,22.3774,5057,0
+YSEP.US,D,20250131,000000,22.39,22.43,22.29,22.3,35824,0
+YSEP.US,D,20250203,000000,22.1,22.19,22.04,22.1484,19916,0
+YSEP.US,D,20250204,000000,22.255,22.28,22.2401,22.2726,169155,0
+YSEP.US,D,20250205,000000,22.37,22.46,22.3143,22.46,104015,0
+YSEP.US,D,20250206,000000,22.46,22.5,22.4269,22.49,31546,0
+YSEP.US,D,20250207,000000,22.3108,22.41,22.3108,22.345,4152,0
+YSEP.US,D,20250210,000000,22.4001,22.47,22.4001,22.4239,6057,0
+YSEP.US,D,20250211,000000,22.44,22.52,22.4171,22.51,17357,0
+YSEP.US,D,20250212,000000,22.3827,22.57,22.38,22.57,23856,0
+YSEP.US,D,20250213,000000,22.6,22.72,22.6,22.72,24109,0
+YSEP.US,D,20250214,000000,22.7397,22.83,22.69,22.6949,6637,0
+YSEP.US,D,20250218,000000,22.795,22.84,22.73,22.75,14985,0
+YSEP.US,D,20250219,000000,22.67,22.67,22.59,22.66,9809,0
+YSEP.US,D,20250220,000000,22.74,22.76,22.65,22.725,20285,0
+YSEP.US,D,20250221,000000,22.6801,22.74,22.62,22.69,25846,0
+YSEP.US,D,20250224,000000,22.72,22.72,22.64,22.69,20103,0
+YSEP.US,D,20250225,000000,22.8035,22.8035,22.7001,22.7444,17567,0
+YSEP.US,D,20250226,000000,22.815,22.88,22.7201,22.8,11905,0
+YSEP.US,D,20250227,000000,22.71,22.81,22.591,22.6322,8309,0
+YSEP.US,D,20250228,000000,22.62,22.6899,22.5501,22.6447,517113,0
+YSEP.US,D,20250303,000000,22.92,22.94,22.785,22.83,46614,0
+YSEP.US,D,20250304,000000,22.69,22.94,22.6495,22.824,14326,0
+YSEP.US,D,20250305,000000,23.04,23.15,23,23.15,7002,0
+YSEP.US,D,20250306,000000,23.06,23.14,22.98,22.98,40170,0
+YSEP.US,D,20250307,000000,23.0683,23.17,22.9601,23.17,13222,0
+YSEP.US,D,20250310,000000,22.93,22.96,22.77,22.86,16031,0
+YSEP.US,D,20250311,000000,22.84,22.87,22.6804,22.74,328107,0
+YSEP.US,D,20250312,000000,22.855,22.89,22.7767,22.8581,318504,0
+YSEP.US,D,20250313,000000,22.83,22.85,22.76,22.81,27573,0
+YSEP.US,D,20250314,000000,22.949,23.05,22.9355,23.05,24878,0
+YSEP.US,D,20250317,000000,23.0985,23.21,23.0501,23.19,15841,0
+YSEP.US,D,20250318,000000,23.0601,23.21,23.0601,23.2,26478,0
+YSEP.US,D,20250319,000000,23.15,23.24,23.09,23.19,7374,0
+YSEP.US,D,20250320,000000,23.03,23.1399,23.03,23.13,34311,0
+YSEP.US,D,20250321,000000,23.0499,23.1099,22.99,23.05,30977,0
+YSEP.US,D,20250324,000000,23.03,23.07,22.952,23.07,37215,0
+YSEP.US,D,20250325,000000,23.15,23.18,23.07,23.13,15860,0
+YSEP.US,D,20250326,000000,23.025536,23.07,22.91,22.96,37611,0
+YSEP.US,D,20250327,000000,22.95,23.01,22.9312,23.01,9657,0
+YSEP.US,D,20250328,000000,22.83,22.8639,22.79,22.79,58936,0
+YSEP.US,D,20250331,000000,22.645,22.7497,22.6354,22.73,5983,0
+YSEP.US,D,20250401,000000,22.7899,22.7899,22.6804,22.7296,2576,0
+YSEP.US,D,20250402,000000,22.7,22.85,22.68,22.78,66500,0
+YSEP.US,D,20250403,000000,22.63,22.72,22.535,22.54,7480,0
+YSEP.US,D,20250404,000000,22.21,22.21,21.72,21.72,52911,0
+YSEP.US,D,20250407,000000,21.5023,21.71,21.44,21.62,185523,0
+YSEP.US,D,20250408,000000,21.879051,21.9,21.433027,21.4929,11238,0
+YSEP.US,D,20250409,000000,21.56,22.31,21.41,22.19,14592,0
+YSEP.US,D,20250410,000000,22.07,22.17,21.84,22.09,14083,0
+YSEP.US,D,20250411,000000,22.19,22.3923,22.0465,22.38,111528,0
+YSEP.US,D,20250414,000000,22.3462,22.55,22.33,22.51,2499,0
+YSEP.US,D,20250415,000000,22.61,22.6251,22.5,22.5598,3916,0
+YSEP.US,D,20250416,000000,22.575,22.6499,22.43,22.58,160925,0
+YSEP.US,D,20250417,000000,22.6305,22.79,22.59,22.7,12481,0
+YSEP.US,D,20250421,000000,22.66,22.78,22.52,22.64,60457,0
+YSEP.US,D,20250422,000000,22.765,22.915,22.72,22.91,10185,0
+YSEP.US,D,20250423,000000,22.9528,23.01,22.85,22.85,58136,0
+YSEP.US,D,20250424,000000,22.97,23.0851,22.97,23.0851,2506,0
+YSEP.US,D,20250425,000000,23.0111,23.2,23.0111,23.2,27688,0
+YSEP.US,D,20250428,000000,23.21,23.2544,23.12,23.2544,149924,0
+YSEP.US,D,20250429,000000,23.24,23.33,23.2,23.33,12542,0
+YSEP.US,D,20250430,000000,23.17,23.3,23.1,23.3,3581,0
+YSEP.US,D,20250501,000000,23.255,23.34,23.16,23.23,24974,0
+YSEP.US,D,20250502,000000,23.3901,23.5399,23.3901,23.4799,100877,0
+YSEP.US,D,20250505,000000,23.4843,23.57,23.47,23.54,10474,0
+YSEP.US,D,20250506,000000,23.54,23.56,23.47,23.54,5608,0
+YSEP.US,D,20250507,000000,23.4899,23.49,23.3708,23.49,12522,0
+YSEP.US,D,20250508,000000,23.48,23.5,23.4,23.45,57999,0
+YSEP.US,D,20250509,000000,23.52,23.55,23.4101,23.5,6588,0
+YSEP.US,D,20250512,000000,23.4101,23.54,23.4101,23.5084,4583,0
+YSEP.US,D,20250513,000000,23.451,23.57,23.45,23.55,12476,0
+YSEP.US,D,20250514,000000,23.5728,23.5728,23.431,23.4648,5176,0
+YSEP.US,D,20250515,000000,23.57,23.659,23.57,23.659,99919,0
+YSEP.US,D,20250516,000000,23.615,23.71,23.615,23.71,14541,0
+YSEP.US,D,20250519,000000,23.7286,23.85,23.64,23.85,3819,0
+YSEP.US,D,20250520,000000,23.83,23.93,23.82,23.91,16089,0
+YSEP.US,D,20250521,000000,23.9,23.925,23.79,23.79,2221,0
+YSEP.US,D,20250522,000000,23.72,23.98,23.72,23.82,11230,0
+YSEP.US,D,20250523,000000,23.6401,23.849,23.6401,23.7701,10989,0
+YSEP.US,D,20250527,000000,24,24.07,23.9701,23.9898,3448,0
+YSEP.US,D,20250528,000000,23.86,23.92,23.8307,23.8492,13206,0
+YSEP.US,D,20250529,000000,23.93,24.01,23.8316,23.9075,3027,0
+YSEP.US,D,20250530,000000,23.92,23.97,23.84,23.9699,12925,0
+YSEP.US,D,20250602,000000,23.94,24.102,23.94,24.102,26719,0
+YSEP.US,D,20250603,000000,23.9201,24.0099,23.9201,23.9753,2393,0
+YSEP.US,D,20250604,000000,24.0226,24.09,23.97,24.0565,3239,0
+YSEP.US,D,20250605,000000,24.11,24.17,24.01,24.0506,5968,0
+YSEP.US,D,20250606,000000,24.09,24.1099,24.05,24.0959,9225,0
+YSEP.US,D,20250609,000000,24.1499,24.16,24.07,24.07,5862,0
+YSEP.US,D,20250610,000000,24.11,24.135,24.1,24.1346,1630,0
+YSEP.US,D,20250611,000000,24.19,24.21,24.08,24.1206,16991,0
+YSEP.US,D,20250612,000000,24.24,24.29,24.18,24.235,13977,0
+YSEP.US,D,20250613,000000,24.09,24.12,24.01,24.0451,7788,0
+YSEP.US,D,20250616,000000,24.1457,24.22,24.1,24.1304,9307,0
+YSEP.US,D,20250617,000000,24.04,24.09,23.86,23.8959,12434,0
+YSEP.US,D,20250618,000000,23.95,24.0399,23.9,23.9,14811,0
+YSEP.US,D,20250620,000000,23.85,23.9,23.8,23.826,5807,0
+YSEP.US,D,20250623,000000,23.7692,23.9301,23.75,23.9301,204283,0
+YSEP.US,D,20250624,000000,24.08,24.18,24.055,24.1142,14409,0
+YSEP.US,D,20250625,000000,24.06,24.1,23.9609,24.0344,13772,0
+YSEP.US,D,20250626,000000,24.19,24.24,24.14,24.23,14839,0
+YSEP.US,D,20250627,000000,24.29,24.43,24.28,24.3448,15957,0
+YSEP.US,D,20250630,000000,24.3226,24.41,24.2613,24.4,12393,0
+YSEP.US,D,20250701,000000,24.32,24.4,24.2901,24.345,53101,0
+YSEP.US,D,20250702,000000,24.31,24.41,24.3,24.39,6406,0
+YSEP.US,D,20250703,000000,24.38,24.41,24.36,24.3601,1140,0
+YSEP.US,D,20250707,000000,24.28,24.3083,24.2,24.2357,6161,0
+YSEP.US,D,20250708,000000,24.23,24.37,24.23,24.3549,3110,0
+YSEP.US,D,20250709,000000,24.46,24.47,24.38,24.4442,4299,0
+YSEP.US,D,20250710,000000,24.47,24.52,24.39,24.4439,9004,0
+YSEP.US,D,20250711,000000,24.3699,24.3699,24.26,24.3104,192557,0
+YSEP.US,D,20250714,000000,24.3,24.34,24.25,24.3073,6473,0
+YSEP.US,D,20250715,000000,24.27,24.27,24.1,24.1,7697,0
+YSEP.US,D,20250716,000000,24.14,24.24,24.1,24.24,2845,0
+YSEP.US,D,20250717,000000,24.21,24.28,24.15,24.28,3513,0
+YSEP.US,D,20250718,000000,24.3,24.33,24.2101,24.25,3410,0
+YSEP.US,D,20250721,000000,24.28,24.4199,24.28,24.2956,13292,0
+YSEP.US,D,20250722,000000,24.3,24.395,24.28,24.395,7525,0
+YSEP.US,D,20250723,000000,24.64,24.7556,24.58,24.7556,43619,0
+YSEP.US,D,20250724,000000,24.66,24.7299,24.63,24.63,175468,0
+YSEP.US,D,20250725,000000,24.54,24.67,24.54,24.67,1387,0
+YSEP.US,D,20250728,000000,24.38,24.39,24.3343,24.3642,1042,0
+YSEP.US,D,20250729,000000,24.4,24.44,24.29,24.3551,6764,0
+YSEP.US,D,20250730,000000,24.25,24.35,24.14,24.24,4009,0
+YSEP.US,D,20250731,000000,24.09,24.09,24,24.0262,3098,0
+YSEP.US,D,20250801,000000,23.95,24,23.87,23.974,3447,0
+YSEP.US,D,20250804,000000,24.14,24.23,24.131,24.2067,2806,0
+YSEP.US,D,20250805,000000,24.16,24.2691,24.14,24.1908,19018,0
+YSEP.US,D,20250806,000000,24.36,24.3855,24.325,24.3723,2777,0
+YSEP.US,D,20250807,000000,24.57,24.57,24.45,24.5152,6645,0
+YSEP.US,D,20250808,000000,24.64,24.7006,24.56,24.6356,12919,0
+YSEP.US,D,20250811,000000,24.57,24.65,24.53,24.56,7350,0
+YSEP.US,D,20250812,000000,24.67,24.83,24.67,24.8101,14136,0
+YSEP.US,D,20250813,000000,24.84,24.9,24.77,24.87,51728,0
+YSEP.US,D,20250814,000000,24.83,24.8902,24.82,24.8902,41583,0
+YSEP.US,D,20250815,000000,24.94,25.02,24.91,24.95,13172,0
+YSEP.US,D,20250818,000000,24.9,24.99,24.88,24.99,3252,0
+YSEP.US,D,20250819,000000,25.04,25.0499,24.94,25,21083,0
+YSEP.US,D,20250820,000000,24.97,25.05,24.9487,25.021,14250,0
+YSEP.US,D,20250821,000000,24.92,25,24.89,24.9,5478,0
+YSEP.US,D,20250822,000000,25.04,25.1919,25.04,25.1556,1324,0
+YSEP.US,D,20250825,000000,25.1034,25.17,24.9401,24.9897,5263,0
+YSEP.US,D,20250826,000000,24.98,24.99,24.91,24.9693,3887,0
+YSEP.US,D,20250827,000000,24.81,24.96,24.81,24.9556,1166,0
+YSEP.US,D,20250828,000000,24.97,25.07,24.97,25.0154,2146,0
+YSEP.US,D,20250829,000000,24.92,24.99,24.89,24.9199,9812,0
+YSEP.US,D,20250902,000000,24.69,24.72,24.61,24.72,2785,0
+YSEP.US,D,20250903,000000,24.7814,24.7952,24.64,24.7648,6477,0
+YSEP.US,D,20250904,000000,24.87,24.9104,24.8308,24.9104,2694,0
+YSEP.US,D,20250905,000000,25.02,25.05,24.93,25.0147,9417,0
+YSEP.US,D,20250908,000000,25.07,25.1654,25.07,25.15,3419,0
+YSEP.US,D,20250909,000000,25.16,25.19,25.08,25.1441,4090,0
+YSEP.US,D,20250910,000000,25.215,25.26,25.12,25.1659,3705,0
+YSEP.US,D,20250911,000000,25.3037,25.3252,25.25,25.3252,5646,0
+YSEP.US,D,20250912,000000,25.32,25.36,25.26,25.2854,3606,0
+YSEP.US,D,20250915,000000,25.35,25.38,25.3301,25.3601,2846,0
+YSEP.US,D,20250916,000000,25.32,25.42,25.3195,25.3502,15278,0
+YSEP.US,D,20250917,000000,25.3,25.39,25.29,25.3394,9808,0
+YSEP.US,D,20250918,000000,25.34,25.44,25.34,25.42,11505,0
+YSEP.US,D,20250919,000000,25.46,25.47,25.33,25.42,114431,0
+YSEP.US,D,20250922,000000,25.44,25.48,25.35,25.47,58013,0
+YSEP.US,D,20250923,000000,25.4507,25.49,25.37,25.4073,50408,0
+YSEP.US,D,20250924,000000,25.39,25.39,25.32,25.35,36267,0
+YSEP.US,D,20250925,000000,25.31,25.32,25.191,25.2453,160196,0
+YSEP.US,D,20250926,000000,25.24,25.39,25.19,25.31,166563,0
+YSEP.US,D,20250929,000000,25.44,25.44,25.37,25.37,56532,0
+YSEP.US,D,20250930,000000,25.41,25.51,25.4015,25.5,83716,0
+YSEP.US,D,20251001,000000,25.57,25.59,25.5182,25.57,20501,0
+YSEP.US,D,20251002,000000,25.589,25.67,25.53,25.61,31781,0
+YSEP.US,D,20251003,000000,25.61,25.71,25.61,25.6906,35526,0
+YSEP.US,D,20251006,000000,25.73,25.75,25.695,25.695,26090,0
+YSEP.US,D,20251007,000000,25.69,25.69,25.59,25.61,29521,0
+YSEP.US,D,20251008,000000,25.62,25.7,25.6181,25.65,24756,0
+YSEP.US,D,20251009,000000,25.585,25.585,25.46,25.46,11608,0
+YSEP.US,D,20251010,000000,25.4973,25.4973,25.2498,25.2498,17901,0
+YSEP.US,D,20251013,000000,25.35,25.41,25.2901,25.3533,13574,0
+YSEP.US,D,20251014,000000,25.32,25.49,25.23,25.47,14477,0
+YSEP.US,D,20251015,000000,25.53,25.539529,25.42,25.5,14184,0
+YSEP.US,D,20251016,000000,25.61,25.62,25.5001,25.58,40249,0
+YSEP.US,D,20251017,000000,25.56,25.6,25.5101,25.6,22349,0
+YSEP.US,D,20251020,000000,25.7,25.72,25.63,25.71,13395,0
+YSEP.US,D,20251021,000000,25.66,25.68,25.58,25.6,19295,0
+YSEP.US,D,20251022,000000,25.6199,25.64,25.5,25.58,127000,0
+YSEP.US,D,20251023,000000,25.62,25.64,25.5701,25.62,11254,0
+YSEP.US,D,20251024,000000,25.66,25.68,25.60688,25.64,9131,0
+YSEP.US,D,20251027,000000,25.7,25.73,25.65,25.72,22423,0
+YSEP.US,D,20251028,000000,25.6803,25.76,25.66,25.7194,13496,0
+YSEP.US,D,20251029,000000,25.69,25.7208,25.55,25.6057,13099,0
+YSEP.US,D,20251030,000000,25.58,25.61,25.5452,25.5452,33706,0
+YSEP.US,D,20251031,000000,25.53,25.6,25.46,25.52,20164,0
+YSEP.US,D,20251103,000000,25.5122,25.58,25.48,25.54,28733,0
+YSEP.US,D,20251104,000000,25.31,25.46,25.31,25.39,21149,0
+YSEP.US,D,20251105,000000,25.449,25.47,25.38,25.43,31236,0
+YSEP.US,D,20251106,000000,25.48,25.49,25.36,25.43,31152,0
+YSEP.US,D,20251107,000000,25.39,25.4799,25.31,25.4593,63174,0
+YSEP.US,D,20251110,000000,25.52,25.629,25.515,25.61,6337,0
+YSEP.US,D,20251111,000000,25.69,25.73,25.67,25.7122,6052,0
+YSEP.US,D,20251112,000000,25.765,25.81,25.72,25.7793,23633,0
+YSEP.US,D,20251113,000000,25.79,25.8,25.6518,25.67,17007,0
+YSEP.US,D,20251114,000000,25.62,25.679,25.6015,25.64,5179,0
+YSEP.US,D,20251117,000000,25.5412,25.56,25.3939,25.3939,15380,0
+YSEP.US,D,20251118,000000,25.28,25.31,25.14,25.26,31534,0
+YSEP.US,D,20251119,000000,25.2586,25.29,25.1546,25.1893,63242,0
+YSEP.US,D,20251120,000000,25.33,25.34,24.96,25.01,23490,0
+YSEP.US,D,20251121,000000,25.19,25.29,25.09,25.27,51606,0
+YSEP.US,D,20251124,000000,25.25,25.28,25.19,25.26,31830,0
+YSEP.US,D,20251125,000000,25.35,25.45,25.3101,25.44,20952,0
+YSEP.US,D,20251126,000000,25.5,25.62,25.495,25.61,69350,0
+YSEP.US,D,20251128,000000,25.6,25.7,25.51,25.66,27747,0
+YSEP.US,D,20251201,000000,25.62,25.64,25.5536,25.5657,8404,0
+YSEP.US,D,20251202,000000,25.64,25.66,25.53,25.56,11130,0
+YSEP.US,D,20251203,000000,25.6665,25.72,25.63,25.72,31743,0
+YSEP.US,D,20251204,000000,25.755,25.8,25.66,25.75,15953,0
+YSEP.US,D,20251205,000000,25.79,25.79,25.6776,25.7105,11486,0
+YSEP.US,D,20251208,000000,25.72,25.77,25.67,25.7,15137,0
+YSEP.US,D,20251209,000000,25.7036,25.75,25.651,25.7,30523,0
+YSEP.US,D,20251210,000000,25.6695,25.86,25.6695,25.84,7960,0
+YSEP.US,D,20251211,000000,25.86,25.93,25.78,25.92,11451,0
+YSEP.US,D,20251212,000000,25.89,25.95,25.775,25.86,5897,0
+YSEP.US,D,20251215,000000,25.92,26,25.82,25.8989,31524,0
+YSEP.US,D,20251216,000000,25.83,25.89,25.8101,25.8411,19541,0
+YSEP.US,D,20251217,000000,25.7694,25.7694,25.7001,25.7152,2108,0
+YSEP.US,D,20251218,000000,25.85,25.91,25.8104,25.84,23301,0
+YSEP.US,D,20251219,000000,25.94,25.94,25.9175,25.9175,6723,0
+YSEP.US,D,20251222,000000,25.93,25.97,25.91,25.92,35999,0
+YSEP.US,D,20251223,000000,25.8901,26.07,25.8901,26.0512,11345,0
+YSEP.US,D,20251224,000000,26.05,26.1,26.05,26.05,776,0
+YSEP.US,D,20251226,000000,26.07,26.0746,26.0201,26.0746,2680,0
+YSEP.US,D,20251229,000000,26.09,26.1,25.9901,26.0351,7641,0
+YSEP.US,D,20251230,000000,26.08,26.11,26.05,26.0779,4082,0
+YSEP.US,D,20251231,000000,26.05,26.11,25.99,26.0149,1174,0
+YSEP.US,D,20260102,000000,26.199,26.199,26.095,26.1398,3163,0
+YSEP.US,D,20260105,000000,26.22,26.3017,26.22,26.3017,2146,0
+YSEP.US,D,20260106,000000,26.38,26.42,26.28,26.3308,25821,0
+YSEP.US,D,20260107,000000,26.28,26.33,26.25,26.33,6633,0
+YSEP.US,D,20260108,000000,26.27,26.3,26.21,26.28,18307,0
+YSEP.US,D,20260109,000000,26.31,26.4,26.3046,26.38,56690,0
+YSEP.US,D,20260112,000000,26.47,26.51,26.44,26.51,23105,0
+YSEP.US,D,20260113,000000,26.51,26.54,26.3613,26.43,6627,0
+YSEP.US,D,20260114,000000,26.445,26.5,26.41,26.4446,5561,0
+YSEP.US,D,20260115,000000,26.52,26.57,26.465,26.5,5253,0
+YSEP.US,D,20260116,000000,26.465,26.55,26.46,26.55,505702,0
+YSEP.US,D,20260120,000000,26.28,26.4,26.27,26.33,14285,0
+YSEP.US,D,20260121,000000,26.31,26.47,26.29,26.47,7368,0
+YSEP.US,D,20260122,000000,26.53,26.55,26.4572,26.52,1471,0
+YSEP.US,D,20260123,000000,26.5,26.61,26.4799,26.61,14433,0
+YSEP.US,D,20260126,000000,26.68,26.68,26.6,26.65,28608,0
+YSEP.US,D,20260127,000000,26.74,26.8782,26.7397,26.7802,14313,0
+YSEP.US,D,20260128,000000,26.66,26.75,26.6301,26.71,7787,0
+YSEP.US,D,20260129,000000,26.79,26.85,26.66,26.77,2326,0
+YSEP.US,D,20260130,000000,26.708,26.708,26.59,26.65,88251,0
+YSEP.US,D,20260202,000000,26.6508,26.75,26.65,26.74,8656,0
+YSEP.US,D,20260203,000000,26.73,26.75,26.6409,26.75,7719,0
+YSEP.US,D,20260204,000000,26.82,26.84,26.735,26.78,6821,0
+YSEP.US,D,20260205,000000,26.655,26.655,26.58,26.583,5247,0
+YSEP.US,D,20260206,000000,26.7862,26.88,26.785,26.88,17411,0
+YSEP.US,D,20260209,000000,26.9,27.02,26.9,27.02,2783,0
+YSEP.US,D,20260210,000000,27.06,27.1,26.98,26.98,10993,0
+YSEP.US,D,20260211,000000,27.05,27.0558,26.97,27.0558,6778,0
+YSEP.US,D,20260212,000000,27.09,27.1,26.94,26.9535,1642,0
+YSEP.US,D,20260213,000000,26.93,27.009,26.93,26.9759,3148,0
+YSEP.US,D,20260217,000000,26.93,26.9908,26.91,26.9908,6166,0
+YSEP.US,D,20260218,000000,27.07,27.07,27,27.03,2579,0
diff --git a/daily/us/nyse etfs/2/yyy.us.txt b/daily/us/nyse etfs/2/yyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..537d023cfecb3b1c0b0ea9156150f2b716c7db70
--- /dev/null
+++ b/daily/us/nyse etfs/2/yyy.us.txt	
@@ -0,0 +1,3376 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YYY.US,D,20120615,000000,10.0952,10.1501,10.0805,10.1501,4434.4940268919,0
+YYY.US,D,20120618,000000,10.3805,10.3805,10.0864,10.0864,8499.786849153,0
+YYY.US,D,20120619,000000,10.3079,10.3079,10.3079,10.3079,197.85920911155,0
+YYY.US,D,20120620,000000,10.2795,10.2795,10.2795,10.2795,1451.3074977615,0
+YYY.US,D,20120621,000000,10.3531,10.3531,10.3531,10.3531,411.01681068018,0
+YYY.US,D,20120622,000000,10.0952,10.0952,9.86966,9.93434,5628.7885313745,0
+YYY.US,D,20120625,000000,9.71279,9.71279,9.71279,9.71279,411.01681068018,0
+YYY.US,D,20120626,000000,9.77651,9.83437,9.74122,9.83437,1503.3220321156,0
+YYY.US,D,20120627,000000,9.90296,9.90296,9.90296,9.90296,197.85920911155,0
+YYY.US,D,20120628,000000,9.96769,9.96769,9.96769,9.96769,197.85920911155,0
+YYY.US,D,20120629,000000,10.3246,10.3246,10.2913,10.2913,808.77501456423,0
+YYY.US,D,20120702,000000,10.3962,10.3962,9.9471,10.1461,3851.115327862,0
+YYY.US,D,20120703,000000,10.3697,10.3962,10.3697,10.3864,1417.651034356,0
+YYY.US,D,20120705,000000,10.5345,10.5481,10.4972,10.4972,1614.490350637,0
+YYY.US,D,20120706,000000,10.3265,10.3265,10.3265,10.3265,435.49423861151,0
+YYY.US,D,20120713,000000,10.2286,10.2286,10.2286,10.2286,197.85920911155,0
+YYY.US,D,20120718,000000,10.5766,10.5766,10.5766,10.5766,411.01681068018,0
+YYY.US,D,20120719,000000,10.458,10.5687,10.1461,10.5315,4657.8505567653,0
+YYY.US,D,20120724,000000,10.5285,10.5285,10.5285,10.5285,411.01681068018,0
+YYY.US,D,20120727,000000,10.7943,10.8698,10.7943,10.8698,603.77655563938,0
+YYY.US,D,20120730,000000,10.8335,10.8335,10.8335,10.8335,411.01681068018,0
+YYY.US,D,20120802,000000,10.6236,10.6236,10.5481,10.5481,185883.62749616,0
+YYY.US,D,20120803,000000,10.5383,10.6001,10.1157,10.4972,5255.5077554218,0
+YYY.US,D,20120806,000000,10.5345,10.5687,10.5345,10.5481,6480.3990448186,0
+YYY.US,D,20120807,000000,10.607,10.6903,10.607,10.6442,2835.3020687119,0
+YYY.US,D,20120808,000000,10.6442,10.6962,10.6442,10.6903,3524.749622111,0
+YYY.US,D,20120809,000000,10.7443,10.7805,10.7139,10.7139,4859.7893371987,0
+YYY.US,D,20120813,000000,10.7747,10.7747,10.7051,10.7099,3778.7029368985,0
+YYY.US,D,20120814,000000,10.9041,10.9041,10.6854,10.6854,5871.5230250268,0
+YYY.US,D,20120815,000000,10.6628,11.1551,10.656,11.1473,44110.36491791,0
+YYY.US,D,20120816,000000,11.1698,11.2247,11.0326,11.2247,12348.862391354,0
+YYY.US,D,20120817,000000,11.0364,11.209,11.0364,11.209,5058.6684391407,0
+YYY.US,D,20120820,000000,11.0747,11.2414,11.0747,11.2394,19224.979854396,0
+YYY.US,D,20120821,000000,11.2668,11.2963,11.2139,11.2276,78243.118275314,0
+YYY.US,D,20120822,000000,11.1002,11.1002,11.1002,11.1002,197.85920911155,0
+YYY.US,D,20120824,000000,11.0924,11.0924,11.0924,11.0924,197.85920911155,0
+YYY.US,D,20120827,000000,11.11,11.1188,11.059,11.0855,12756.819523543,0
+YYY.US,D,20120828,000000,11.0953,11.1335,11.0855,11.11,24287.727864859,0
+YYY.US,D,20120829,000000,11.1002,11.2532,11.1002,11.1002,411.01681068018,0
+YYY.US,D,20120830,000000,10.9257,10.9257,10.9257,10.9257,888.32665534104,0
+YYY.US,D,20120831,000000,10.9953,11.0326,10.9913,11.0326,1614.490350637,0
+YYY.US,D,20120904,000000,11.0002,11.0002,10.8502,10.8648,31367.823893994,0
+YYY.US,D,20120907,000000,11.2943,11.2943,11.2943,11.2943,197.85920911155,0
+YYY.US,D,20120910,000000,11.3806,11.3806,11.3806,11.3806,2030.6066254696,0
+YYY.US,D,20120911,000000,11.4149,11.4149,11.3022,11.3924,8296.8281758891,0
+YYY.US,D,20120912,000000,11.4149,11.4149,11.3835,11.4002,4795.536088879,0
+YYY.US,D,20120913,000000,11.4198,11.5905,11.4198,11.5905,1898.0205575082,0
+YYY.US,D,20120914,000000,11.9258,11.9258,11.8365,11.8454,1614.490350637,0
+YYY.US,D,20120917,000000,11.9561,11.9561,11.7924,11.8326,6480.3990448186,0
+YYY.US,D,20120918,000000,12.0552,12.0552,11.666,11.666,1480.8843898452,0
+YYY.US,D,20120919,000000,11.713,11.7444,11.6228,11.6454,10430.443977237,0
+YYY.US,D,20120920,000000,11.6454,11.6454,11.463,11.5737,796.53630059857,0
+YYY.US,D,20120921,000000,11.5541,11.6257,11.5541,11.5737,3818.4787572869,0
+YYY.US,D,20120924,000000,11.6228,11.6326,11.5306,11.6022,2609.9057531776,0
+YYY.US,D,20120925,000000,11.9729,11.9729,11.4973,11.5306,6008.1886643101,0
+YYY.US,D,20120926,000000,11.3629,11.3629,11.2904,11.2904,1207.5531112788,0
+YYY.US,D,20120927,000000,11.3679,11.3679,11.3679,11.3679,196.83931628108,0
+YYY.US,D,20120928,000000,11.3041,11.3659,11.2816,11.3659,1000.514866693,0
+YYY.US,D,20121001,000000,11.4414,11.4688,11.4414,11.4688,600.71687714796,0
+YYY.US,D,20121002,000000,11.4767,11.4767,11.4767,11.4767,447.73295257717,0
+YYY.US,D,20121003,000000,11.4767,11.4767,11.4767,11.4767,407.95713218877,0
+YYY.US,D,20121004,000000,11.4355,11.4355,11.3629,11.3629,796.53630059857,0
+YYY.US,D,20121005,000000,11.4767,11.4767,11.4767,11.4767,407.95713218877,0
+YYY.US,D,20121008,000000,11.4198,11.4247,11.4198,11.4247,497.7077012703,0
+YYY.US,D,20121009,000000,11.4473,11.4767,11.4473,11.4473,4074.4718577353,0
+YYY.US,D,20121011,000000,11.3571,11.3571,11.3571,11.3571,196.83931628108,0
+YYY.US,D,20121012,000000,11.6326,11.6326,11.2757,11.2757,1401.3327490684,0
+YYY.US,D,20121015,000000,11.3404,11.3404,11.3247,11.3247,1207.5531112788,0
+YYY.US,D,20121016,000000,11.4149,11.4316,11.4149,11.4316,407.95713218877,0
+YYY.US,D,20121017,000000,11.4806,11.4806,11.4806,11.4806,196.83931628108,0
+YYY.US,D,20121022,000000,11.5306,11.5306,11.3247,11.3247,2406.9470799137,0
+YYY.US,D,20121023,000000,11.1581,11.1659,11.1581,11.1659,497.7077012703,0
+YYY.US,D,20121024,000000,11.1619,11.1619,11.1619,11.1619,196.83931628108,0
+YYY.US,D,20121025,000000,11.2688,11.2688,11.2276,11.2296,2207.0480851412,0
+YYY.US,D,20121031,000000,11.263,11.263,11.2276,11.2296,2111.1781590769,0
+YYY.US,D,20121102,000000,11.2904,11.2904,11.2453,11.2453,2311.0771538494,0
+YYY.US,D,20121105,000000,11.2522,11.2522,11.2522,11.2522,600.71687714796,0
+YYY.US,D,20121106,000000,11.4149,11.4149,11.3993,11.3993,407.95713218877,0
+YYY.US,D,20121107,000000,11.1188,11.1659,11.11,11.11,2915.8736023192,0
+YYY.US,D,20121108,000000,11.1531,11.1531,11.0168,11.0286,1000.514866693,0
+YYY.US,D,20121112,000000,11.1659,11.1659,11.011,11.011,600.71687714796,0
+YYY.US,D,20121114,000000,10.8648,10.8648,10.8648,10.8648,196.83931628108,0
+YYY.US,D,20121115,000000,10.8002,10.8374,10.7041,10.7972,4611.955379394,0
+YYY.US,D,20121116,000000,10.8109,10.8109,10.8109,10.8109,600.71687714796,0
+YYY.US,D,20121121,000000,11.1208,11.1277,11.0766,11.0766,1003.5745451844,0
+YYY.US,D,20121126,000000,11.256,11.256,11.256,11.256,1000.514866693,0
+YYY.US,D,20121127,000000,11.1659,11.1659,11.1659,11.1659,196.83931628108,0
+YYY.US,D,20121128,000000,11.1815,11.1815,11.1815,11.1815,196.83931628108,0
+YYY.US,D,20121129,000000,11.311,11.311,11.311,11.311,293.72913517591,0
+YYY.US,D,20121130,000000,11.2718,11.2718,11.1914,11.1914,600.71687714796,0
+YYY.US,D,20121205,000000,11.2404,11.2453,11.1277,11.1277,6608.905541458,0
+YYY.US,D,20121206,000000,11.1815,11.4502,11.1815,11.4502,1298.3235731908,0
+YYY.US,D,20121207,000000,11.2904,11.2904,11.2276,11.2276,2007.1490903687,0
+YYY.US,D,20121210,000000,11.3571,11.3571,11.3443,11.3512,851.61051344405,0
+YYY.US,D,20121213,000000,11.3512,11.3512,11.3512,11.3512,196.83931628108,0
+YYY.US,D,20121217,000000,11.4247,11.4247,11.41,11.41,675.16905377241,0
+YYY.US,D,20121218,000000,11.4355,11.5424,11.4355,11.511,2007.1490903687,0
+YYY.US,D,20121220,000000,11.1787,11.1787,10.8433,11.1581,2424.2852580318,0
+YYY.US,D,20121226,000000,11.4767,11.4767,11.1727,11.1815,1498.2225679632,0
+YYY.US,D,20121227,000000,11.0766,11.0766,11.0766,11.0766,196.83931628108,0
+YYY.US,D,20121228,000000,11.0286,11.0286,10.9463,10.9463,1669.5645634825,0
+YYY.US,D,20121231,000000,10.6325,10.9737,10.6325,10.9737,1401.3327490684,0
+YYY.US,D,20130107,000000,10.9707,11.3679,10.9707,11.265,9216.7715089747,0
+YYY.US,D,20130109,000000,11.2522,11.263,11.2522,11.263,1012.7535806586,0
+YYY.US,D,20130110,000000,11.3355,11.3993,11.3316,11.3993,3401.3425896238,0
+YYY.US,D,20130111,000000,11.4355,11.4414,11.3993,11.3993,1000.514866693,0
+YYY.US,D,20130114,000000,11.4316,11.4502,11.4316,11.4502,1804.1904171048,0
+YYY.US,D,20130116,000000,11.4355,11.4355,11.4355,11.4355,1406.4322132208,0
+YYY.US,D,20130122,000000,11.4944,11.8894,11.463,11.511,14299.917376046,0
+YYY.US,D,20130124,000000,11.6257,11.6257,11.6257,11.6257,407.95713218877,0
+YYY.US,D,20130125,000000,11.7228,11.7228,11.7228,11.7228,407.95713218877,0
+YYY.US,D,20130128,000000,11.7316,14.3868,11.6454,11.7257,2086.7007311455,0
+YYY.US,D,20130129,000000,11.8199,11.9503,11.8199,11.9454,2406.9470799137,0
+YYY.US,D,20130130,000000,11.9561,11.9561,11.8806,11.8806,407.95713218877,0
+YYY.US,D,20130131,000000,11.7729,11.7729,11.7729,11.7729,196.83931628108,0
+YYY.US,D,20130201,000000,11.9895,12.0179,11.9895,12.0179,1401.3327490684,0
+YYY.US,D,20130204,000000,12.0179,12.0179,11.8964,11.9072,4340.6638864885,0
+YYY.US,D,20130205,000000,11.9503,11.9837,11.9395,11.9729,2406.9470799137,0
+YYY.US,D,20130206,000000,11.911,11.9375,11.8894,11.911,3401.3425896238,0
+YYY.US,D,20130208,000000,11.8856,11.8856,11.8856,11.8856,407.95713218877,0
+YYY.US,D,20130211,000000,11.8454,11.8856,11.8454,11.8856,2406.9470799137,0
+YYY.US,D,20130213,000000,11.9503,12.0091,11.9503,12.0091,852.63040627452,0
+YYY.US,D,20130214,000000,12.0003,12.0003,11.9689,11.9689,4007.1589309242,0
+YYY.US,D,20130215,000000,11.9258,11.9258,11.9012,11.9012,4103.0288569885,0
+YYY.US,D,20130219,000000,11.9729,11.9729,11.9375,11.9375,1000.514866693,0
+YYY.US,D,20130220,000000,12.0003,12.2474,11.7365,11.7365,3508.4313368234,0
+YYY.US,D,20130221,000000,11.6816,11.6816,11.5159,11.5159,2989.3058861132,0
+YYY.US,D,20130225,000000,11.6856,11.7444,11.5395,11.5395,6147.9139820847,0
+YYY.US,D,20130226,000000,11.5541,11.5797,11.5395,11.5699,4833.2721236064,0
+YYY.US,D,20130227,000000,11.7228,11.7228,11.7032,11.7032,2123.4168730425,0
+YYY.US,D,20130301,000000,11.6806,11.6806,11.6688,11.6688,2207.0480851412,0
+YYY.US,D,20130305,000000,11.7679,11.8032,11.7679,11.8032,3209.6027374951,0
+YYY.US,D,20130306,000000,11.8836,11.8885,11.8836,11.8885,1263.6472169547,0
+YYY.US,D,20130307,000000,11.916,11.916,11.916,11.916,1605.3113151628,0
+YYY.US,D,20130308,000000,11.9611,12.0346,11.9444,12.0081,9216.7715089747,0
+YYY.US,D,20130311,000000,12.0091,12.0228,11.9729,11.9729,4492.6279182288,0
+YYY.US,D,20130313,000000,11.8562,11.8562,11.8562,11.8562,196.83931628108,0
+YYY.US,D,20130314,000000,12.0728,12.0728,11.8248,11.9258,4253.9729958984,0
+YYY.US,D,20130319,000000,11.9444,11.9444,11.9444,11.9444,197.85920911155,0
+YYY.US,D,20130320,000000,12.0778,12.0778,12.0778,12.0778,405.91734652782,0
+YYY.US,D,20130321,000000,12.0591,12.0591,12.0493,12.0493,1917.3985212872,0
+YYY.US,D,20130322,000000,12.0444,12.0444,12.0444,12.0444,426.31520313726,0
+YYY.US,D,20130325,000000,12.0346,12.0591,12.0081,12.0591,4193.7993189005,0
+YYY.US,D,20130326,000000,12.0179,12.0179,12.0179,12.0179,405.91734652782,0
+YYY.US,D,20130328,000000,12.1679,12.1679,12.1679,12.1679,405.91734652782,0
+YYY.US,D,20130401,000000,12.2974,12.4876,12.2111,12.2111,3005.6241714007,0
+YYY.US,D,20130402,000000,12.2366,12.2366,12.1395,12.1395,3032.141384993,0
+YYY.US,D,20130403,000000,12.1464,12.1464,11.7012,11.7012,2199.9088353279,0
+YYY.US,D,20130405,000000,11.5414,11.5581,11.5081,11.5581,1134.1208274848,0
+YYY.US,D,20130410,000000,11.7424,11.7855,11.7424,11.7855,2465.0809712506,0
+YYY.US,D,20130415,000000,12.0081,12.0081,11.7855,11.7855,2496.6976489953,0
+YYY.US,D,20130416,000000,11.1845,11.2394,11.1845,11.2394,792.45672927668,0
+YYY.US,D,20130417,000000,11.0021,11.2766,10.9943,10.9943,3309.5522348814,0
+YYY.US,D,20130418,000000,11.007,11.1002,10.9972,11.1002,2600.7267177034,0
+YYY.US,D,20130422,000000,11.107,11.2031,11.107,11.2031,2449.7825787935,0
+YYY.US,D,20130423,000000,11.2139,11.2139,11.2139,11.2139,428.35498879821,0
+YYY.US,D,20130424,000000,11.3325,11.3325,11.3325,11.3325,200.91888760297,0
+YYY.US,D,20130430,000000,11.5933,11.6101,11.5816,11.6101,1227.9509678882,0
+YYY.US,D,20130501,000000,11.4796,11.4796,11.4796,11.4796,196.83931628108,0
+YYY.US,D,20130502,000000,11.457,11.457,11.457,11.457,2061.2034103837,0
+YYY.US,D,20130503,000000,11.5081,11.6296,11.5081,11.6051,1080.0665074698,0
+YYY.US,D,20130506,000000,11.5081,11.7855,11.5081,11.7483,28886.424637456,0
+YYY.US,D,20130507,000000,11.916,11.916,11.6688,11.8238,83002.958115127,0
+YYY.US,D,20130509,000000,11.8081,11.916,11.7659,11.8434,36772.236002665,0
+YYY.US,D,20130510,000000,11.8434,11.8434,11.6071,11.6688,66698.951327202,0
+YYY.US,D,20130513,000000,11.6581,11.8032,11.6248,11.7071,94738.864915367,0
+YYY.US,D,20130514,000000,11.7071,11.8316,11.664,11.7257,141308.19144755,0
+YYY.US,D,20130515,000000,11.611,11.8189,11.611,11.7943,162190.49715146,0
+YYY.US,D,20130516,000000,11.7993,11.8796,11.611,11.611,71135.485139755,0
+YYY.US,D,20130517,000000,11.7218,12.0179,11.7218,12.0179,40630.49058034,0
+YYY.US,D,20130520,000000,11.6296,11.911,11.6296,11.911,598.67709148702,0
+YYY.US,D,20130521,000000,12.0914,12.1777,12.0876,12.1777,17394.272223699,0
+YYY.US,D,20130522,000000,12.1297,12.1513,11.9258,11.9258,34575.386845828,0
+YYY.US,D,20130523,000000,11.9827,11.9827,11.7257,11.9395,54764.16542502,0
+YYY.US,D,20130524,000000,11.7659,11.814,11.7541,11.7679,6794.5260366039,0
+YYY.US,D,20130528,000000,11.9503,12.0826,11.7943,11.861,12920.002376418,0
+YYY.US,D,20130529,000000,11.8796,11.8885,11.7297,11.8885,18855.778649765,0
+YYY.US,D,20130603,000000,11.6924,11.7855,11.6924,11.7257,6677.2383610997,0
+YYY.US,D,20130604,000000,11.7257,11.7257,11.4836,11.6964,29058.786525806,0
+YYY.US,D,20130605,000000,11.5787,11.6375,11.4836,11.5737,34784.464876075,0
+YYY.US,D,20130606,000000,11.5238,11.611,11.4924,11.5953,23918.526660228,0
+YYY.US,D,20130607,000000,11.6051,11.7071,11.5287,11.6688,19441.197134456,0
+YYY.US,D,20130610,000000,11.6856,11.7169,11.6296,11.6964,8519.1648129319,0
+YYY.US,D,20130611,000000,11.5453,11.6296,11.4796,11.5081,13988.850062752,0
+YYY.US,D,20130612,000000,11.4836,11.6003,11.3423,11.3423,51456.6529758,0
+YYY.US,D,20130613,000000,11.3325,11.7169,11.3325,11.712,74209.442130798,0
+YYY.US,D,20130614,000000,11.5002,11.5581,11.5002,11.5414,5990.8504861921,0
+YYY.US,D,20130617,000000,11.5581,11.664,11.5581,11.664,2063.2431960447,0
+YYY.US,D,20130618,000000,11.6856,11.7346,11.6444,11.664,23080.17475358,0
+YYY.US,D,20130619,000000,11.6532,11.7483,11.6101,11.6718,18482.497873812,0
+YYY.US,D,20130620,000000,11.2149,11.3051,11.0002,11.0002,35768.66145748,0
+YYY.US,D,20130621,000000,11.0178,16.7321,10.9923,11.2247,3827.6577927611,0
+YYY.US,D,20130624,000000,11.0178,11.0286,10.7139,10.9463,8484.4884566959,0
+YYY.US,D,20130625,000000,11.562,11.562,11.0237,11.107,13732.856962304,0
+YYY.US,D,20130626,000000,11.2198,11.261,11.1591,11.2551,12111.227361854,0
+YYY.US,D,20130627,000000,11.5306,11.5306,11.3179,11.3669,32609.033468678,0
+YYY.US,D,20130628,000000,11.511,11.6375,11.511,11.6248,9184.1349383996,0
+YYY.US,D,20130701,000000,11.261,11.5699,11.261,11.4816,56438.829452655,0
+YYY.US,D,20130702,000000,11.4238,11.4894,11.4149,11.4149,14126.535594866,0
+YYY.US,D,20130703,000000,11.4149,11.4149,11.2394,11.3727,15538.06727224,0
+YYY.US,D,20130705,000000,11.3179,11.3296,11.3179,11.3296,27046.537971285,0
+YYY.US,D,20130708,000000,11.5875,11.5875,11.3669,11.3669,2290.6792972399,0
+YYY.US,D,20130709,000000,11.5699,11.5699,11.3395,11.3727,5598.1917464604,0
+YYY.US,D,20130710,000000,11.3865,11.4188,11.3865,11.4031,6151.9935534066,0
+YYY.US,D,20130711,000000,11.5433,11.5875,11.5433,11.5875,992.35572404918,0
+YYY.US,D,20130712,000000,11.464,11.5993,11.464,11.5699,6265.201657589,0
+YYY.US,D,20130715,000000,11.464,11.6061,11.464,11.5767,3072.9370982119,0
+YYY.US,D,20130716,000000,11.5993,11.5993,11.5257,11.5257,8373.3201381745,0
+YYY.US,D,20130717,000000,11.5257,11.6041,11.5257,11.5933,21933.815212129,0
+YYY.US,D,20130718,000000,11.6346,11.6346,11.5993,11.6287,2979.1069578085,0
+YYY.US,D,20130719,000000,11.6149,11.6149,11.5933,11.5933,1393.1736064246,0
+YYY.US,D,20130722,000000,11.6424,11.6532,11.6101,11.6101,8529.3637412367,0
+YYY.US,D,20130723,000000,11.6061,11.6532,11.6061,11.6532,1957.1743416756,0
+YYY.US,D,20130724,000000,11.6424,11.6424,11.6287,11.6287,1625.7091717722,0
+YYY.US,D,20130725,000000,11.6101,11.6149,11.6101,11.6101,595.6174129956,0
+YYY.US,D,20130726,000000,11.6101,11.6208,11.6101,11.6208,5533.9384981406,0
+YYY.US,D,20130729,000000,11.6678,11.6718,11.6101,11.6101,134937.94082842,0
+YYY.US,D,20130730,000000,11.7532,11.7532,11.6061,11.6287,24766.057602349,0
+YYY.US,D,20130731,000000,11.6424,11.6424,11.6061,11.6346,11605.36051794,0
+YYY.US,D,20130801,000000,11.6964,11.6964,11.6581,11.663,16224.455147147,0
+YYY.US,D,20130802,000000,11.7159,11.7159,11.6581,11.6786,28374.438436559,0
+YYY.US,D,20130805,000000,11.6856,11.6856,11.5933,11.6041,33628.92629915,0
+YYY.US,D,20130806,000000,11.6581,11.6581,11.5257,11.562,30491.735952619,0
+YYY.US,D,20130807,000000,11.5355,11.5503,11.4982,11.5503,3876.6126486238,0
+YYY.US,D,20130808,000000,11.5405,11.562,11.5355,11.562,2184.6104428708,0
+YYY.US,D,20130809,000000,11.5669,11.5816,11.5669,11.5816,2780.2278558665,0
+YYY.US,D,20130812,000000,11.5503,11.5669,11.5503,11.5669,773.07876549771,0
+YYY.US,D,20130813,000000,11.5669,11.5933,11.5257,11.5933,10921.012428693,0
+YYY.US,D,20130814,000000,11.5503,11.5816,11.5503,11.5816,880.16751269727,0
+YYY.US,D,20130815,000000,11.5816,11.5816,11.41,11.4316,7901.109757666,0
+YYY.US,D,20130816,000000,11.4532,11.4767,11.41,11.41,5365.6561811128,0
+YYY.US,D,20130819,000000,11.4277,11.4277,11.3414,11.3512,11490.112628096,0
+YYY.US,D,20130820,000000,11.3414,11.3885,11.3414,11.3885,1908.219485813,0
+YYY.US,D,20130821,000000,11.7943,11.7943,11.3257,11.3365,3952.0847180787,0
+YYY.US,D,20130822,000000,11.6336,11.6336,11.3737,11.4394,3811.3395074736,0
+YYY.US,D,20130823,000000,11.7248,11.7248,11.4336,11.4444,5990.8504861921,0
+YYY.US,D,20130826,000000,11.1757,11.7248,11.1521,11.4444,10254.002517565,0
+YYY.US,D,20130827,000000,11.412,11.412,11.3453,11.3453,7630.8381575909,0
+YYY.US,D,20130828,000000,11.3767,11.3767,11.3512,11.3512,1149.4192199419,0
+YYY.US,D,20130829,000000,11.3639,11.3885,11.3639,11.3885,588.4781631823,0
+YYY.US,D,20130830,000000,11.4846,11.4846,11.4218,11.4218,6702.7356818614,0
+YYY.US,D,20130903,000000,11.3943,11.4277,11.3453,11.3737,25585.031545218,0
+YYY.US,D,20130904,000000,11.4012,11.4336,11.4012,11.4277,1165.7375052294,0
+YYY.US,D,20130905,000000,11.4502,11.4502,11.4502,11.4502,982.15679574446,0
+YYY.US,D,20130906,000000,11.1757,11.51,11.1757,11.4836,38908.911482504,0
+YYY.US,D,20130909,000000,11.46,11.5326,11.46,11.5326,982.15679574446,0
+YYY.US,D,20130910,000000,11.6866,11.6866,11.457,11.614,46815.120704322,0
+YYY.US,D,20130911,000000,11.5797,11.6061,11.5797,11.6061,3736.8873308491,0
+YYY.US,D,20130912,000000,11.5797,11.5983,11.5699,11.5933,3606.3410485487,0
+YYY.US,D,20130913,000000,11.5737,11.5737,11.5649,11.5737,4077.5315362267,0
+YYY.US,D,20130916,000000,11.662,11.667,11.6198,11.6198,37103.701172568,0
+YYY.US,D,20130917,000000,11.614,11.6228,11.5983,11.5983,11004.643640792,0
+YYY.US,D,20130918,000000,11.711,11.8483,11.6032,11.7483,7240.2192035201,0
+YYY.US,D,20130919,000000,11.7336,11.8316,11.7336,11.7649,33279.103058299,0
+YYY.US,D,20130920,000000,12.117,12.117,11.6522,11.6571,45866.620371983,0
+YYY.US,D,20130923,000000,12.216,12.216,11.5669,11.6375,24363.199934313,0
+YYY.US,D,20130924,000000,11.6248,11.6688,11.6248,11.6688,3323.830734508,0
+YYY.US,D,20130925,000000,11.6542,11.7032,11.6296,11.7032,45636.124592296,0
+YYY.US,D,20130926,000000,12.216,12.216,11.6856,11.6973,16865.967737514,0
+YYY.US,D,20130927,000000,11.6688,11.7669,11.665,11.7669,5927.6171307028,0
+YYY.US,D,20130930,000000,11.5777,11.7267,11.5777,11.659,9512.5404298116,0
+YYY.US,D,20131001,000000,11.6375,11.6856,11.6296,11.6758,5251.4281840999,0
+YYY.US,D,20131002,000000,11.7522,11.7522,11.5777,11.6934,11965.382687097,0
+YYY.US,D,20131003,000000,11.7669,11.7669,11.6169,11.6542,5555.3562475805,0
+YYY.US,D,20131004,000000,11.5885,11.6884,11.5885,11.6884,49695.298057574,0
+YYY.US,D,20131007,000000,11.6248,11.6248,11.5933,11.6041,37847.203045983,0
+YYY.US,D,20131008,000000,11.5669,11.5669,11.5022,11.5022,49128.237643832,0
+YYY.US,D,20131009,000000,11.4934,11.5022,11.4482,11.4934,30841.559193471,0
+YYY.US,D,20131010,000000,12.2131,12.2131,11.5777,11.6248,46082.837652044,0
+YYY.US,D,20131011,000000,11.6296,11.6934,11.6169,11.6934,14232.604449236,0
+YYY.US,D,20131014,000000,11.5247,11.6758,11.5247,11.665,22649.77997912,0
+YYY.US,D,20131015,000000,11.6248,11.6492,11.5993,11.6208,22179.609384273,0
+YYY.US,D,20131016,000000,11.6758,11.7189,11.6688,11.7189,16353.981536617,0
+YYY.US,D,20131017,000000,11.7189,11.8179,11.71,11.8179,20750.739528781,0
+YYY.US,D,20131018,000000,11.8748,11.9081,11.862,11.9081,31478.992212516,0
+YYY.US,D,20131021,000000,11.812,11.9297,11.812,11.9169,59279.230985519,0
+YYY.US,D,20131022,000000,11.9169,11.9523,11.9169,11.9523,18514.114551557,0
+YYY.US,D,20131023,000000,12.0395,12.0395,11.9169,11.9463,26742.609907804,0
+YYY.US,D,20131024,000000,12.0336,12.0336,11.9719,11.9747,11024.021604571,0
+YYY.US,D,20131025,000000,12.0071,12.0336,11.9747,11.9747,26556.989412659,0
+YYY.US,D,20131028,000000,12.0032,12.0032,11.9747,11.9925,19635.996665076,0
+YYY.US,D,20131029,000000,12.1101,12.1101,11.9719,12.0071,39031.29862216,0
+YYY.US,D,20131030,000000,12.0169,12.0169,11.9649,11.9807,14005.168348041,0
+YYY.US,D,20131031,000000,11.916,12.0071,11.916,12.0032,27605.439242384,0
+YYY.US,D,20131101,000000,12.0032,12.0552,11.9415,11.9463,36557.038615436,0
+YYY.US,D,20131104,000000,12.2454,12.2454,11.9807,12.0169,22619.183194206,0
+YYY.US,D,20131105,000000,11.9865,12.0071,11.9267,12.0032,24474.368252835,0
+YYY.US,D,20131106,000000,11.9523,12.0169,11.9415,11.9993,34344.891066142,0
+YYY.US,D,20131107,000000,11.9336,11.9649,11.912,11.916,9745.0759951592,0
+YYY.US,D,20131108,000000,11.9925,11.9925,11.8297,11.9072,55351.623695372,0
+YYY.US,D,20131111,000000,11.8885,11.916,11.8846,11.912,23597.260418629,0
+YYY.US,D,20131112,000000,12.1679,12.1679,11.8552,11.868,28575.357324162,0
+YYY.US,D,20131113,000000,11.8414,11.8796,11.8336,11.8796,10173.430983957,0
+YYY.US,D,20131114,000000,11.8846,11.9807,11.8796,11.9807,27474.892960083,0
+YYY.US,D,20131115,000000,12.0601,12.0601,11.9719,11.9925,12812.913629219,0
+YYY.US,D,20131118,000000,12.0797,12.0797,11.9581,11.9581,102568.5821749,0
+YYY.US,D,20131119,000000,12.0071,12.0071,11.9415,11.9415,26034.804283457,0
+YYY.US,D,20131120,000000,12.0121,12.0121,11.8846,11.8885,23638.056131848,0
+YYY.US,D,20131121,000000,12.0179,12.0179,11.8964,11.9297,41227.127886166,0
+YYY.US,D,20131122,000000,11.9267,11.9385,11.9267,11.9385,35283.192470176,0
+YYY.US,D,20131125,000000,12.0228,12.0228,11.867,11.8738,40952.77671477,0
+YYY.US,D,20131126,000000,12.0307,12.0307,11.8404,11.8493,22916.991900704,0
+YYY.US,D,20131127,000000,11.912,11.912,11.861,11.8964,23991.958944022,0
+YYY.US,D,20131129,000000,11.9012,12.0081,11.9012,11.9385,33803.327973162,0
+YYY.US,D,20131202,000000,11.9385,11.9385,11.867,11.8738,114875.6289602,0
+YYY.US,D,20131203,000000,11.8209,11.861,11.8042,11.8209,14343.772767757,0
+YYY.US,D,20131204,000000,11.8159,11.8473,11.8042,11.8297,14404.966337586,0
+YYY.US,D,20131205,000000,11.8297,11.8297,11.7807,11.8013,19357.565922357,0
+YYY.US,D,20131206,000000,11.8836,12.065,11.8404,11.867,34640.659986979,0
+YYY.US,D,20131209,000000,11.9669,11.9669,11.8404,11.861,58454.137685668,0
+YYY.US,D,20131210,000000,11.8101,11.867,11.8101,11.867,173302.22953945,0
+YYY.US,D,20131211,000000,11.8542,11.8542,11.8101,11.8101,13241.268618017,0
+YYY.US,D,20131212,000000,11.8101,12.0816,11.7541,11.7679,66711.190041168,0
+YYY.US,D,20131213,000000,11.8248,11.8248,11.7277,11.7807,57045.665686786,0
+YYY.US,D,20131216,000000,12.116,12.116,11.8042,11.8159,23384.10281706,0
+YYY.US,D,20131217,000000,11.9169,12.0816,11.7953,11.8297,29057.766632975,0
+YYY.US,D,20131218,000000,11.9385,12.065,11.8473,11.9473,25234.188411536,0
+YYY.US,D,20131219,000000,12.0405,12.0405,11.9209,11.9532,19287.193317054,0
+YYY.US,D,20131220,000000,11.9875,12.0512,11.9669,12.0464,72011.573081131,0
+YYY.US,D,20131223,000000,12.065,12.1571,12.065,12.1571,69524.05446761,0
+YYY.US,D,20131224,000000,12.1837,12.216,12.1797,12.216,13988.850062752,0
+YYY.US,D,20131226,000000,12.313,12.313,12.2366,12.2366,28780.355783087,0
+YYY.US,D,20131227,000000,12.2592,12.2592,12.1935,12.2366,19960.322585166,0
+YYY.US,D,20131230,000000,12.2238,12.2327,12.1571,12.2131,57688.198169983,0
+YYY.US,D,20131231,000000,12.2013,12.2297,12.1875,12.2238,30540.690808482,0
+YYY.US,D,20140102,000000,12.1935,12.1935,12.1287,12.1405,37222.008740903,0
+YYY.US,D,20140103,000000,12.216,12.216,12.069,12.1621,30264.299851424,0
+YYY.US,D,20140106,000000,12.1366,12.1699,12.1228,12.1699,18691.575904059,0
+YYY.US,D,20140107,000000,12.1699,12.2592,12.1699,12.2592,20298.927004882,0
+YYY.US,D,20140108,000000,12.2484,12.2484,12.1875,12.2091,19824.676838713,0
+YYY.US,D,20140109,000000,12.1739,12.216,12.1699,12.216,25615.628330132,0
+YYY.US,D,20140110,000000,12.2327,12.265,12.1935,12.265,34132.753357404,0
+YYY.US,D,20140113,000000,12.265,12.265,12.1739,12.1797,37204.670562786,0
+YYY.US,D,20140114,000000,12.265,12.265,12.1875,12.2297,19204.581997786,0
+YYY.US,D,20140115,000000,12.265,12.2758,12.216,12.2758,28410.134685625,0
+YYY.US,D,20140116,000000,12.2592,12.2758,12.2297,12.2484,39742.163924999,0
+YYY.US,D,20140117,000000,12.3925,12.3925,12.2592,12.2964,19391.222385762,0
+YYY.US,D,20140121,000000,12.4151,12.4151,12.3062,12.3543,34999.662263305,0
+YYY.US,D,20140122,000000,12.3768,12.3925,12.3425,12.3925,27942.003876439,0
+YYY.US,D,20140123,000000,12.4562,12.4562,12.2934,12.3288,46224.602755479,0
+YYY.US,D,20140124,000000,12.3875,12.3875,12.1405,12.1405,43473.951791696,0
+YYY.US,D,20140127,000000,12.1571,12.1699,11.9973,12.0444,74743.865973965,0
+YYY.US,D,20140128,000000,12.1366,12.1366,12.0493,12.1062,18409.065590018,0
+YYY.US,D,20140129,000000,12.112,12.112,11.9845,12.0121,14352.951803231,0
+YYY.US,D,20140130,000000,11.9845,12.063,11.9845,12.0493,76017.712119224,0
+YYY.US,D,20140131,000000,11.9973,12.0395,11.9434,12.0121,25965.451570985,0
+YYY.US,D,20140203,000000,12.0121,12.0121,11.8414,11.8473,24001.137979495,0
+YYY.US,D,20140204,000000,11.9287,11.9385,11.6522,11.9189,61998.265271558,0
+YYY.US,D,20140205,000000,12.0013,12.0013,11.9189,11.9385,16439.652534377,0
+YYY.US,D,20140206,000000,12.1287,12.1287,11.9739,12.0395,49960.470193497,0
+YYY.US,D,20140207,000000,12.1012,12.1621,12.0806,12.1228,31163.8453279,0
+YYY.US,D,20140210,000000,12.1366,12.2023,12.1366,12.2023,20446.811465301,0
+YYY.US,D,20140211,000000,12.1012,12.3022,12.1012,12.265,66657.135721153,0
+YYY.US,D,20140212,000000,12.2709,12.3062,12.2493,12.2709,33628.92629915,0
+YYY.US,D,20140213,000000,12.2592,12.3062,12.2248,12.3062,15354.486562755,0
+YYY.US,D,20140214,000000,12.2327,12.4053,12.2327,12.4053,21870.58185664,0
+YYY.US,D,20140218,000000,12.4219,12.4346,12.3729,12.4131,31864.511702434,0
+YYY.US,D,20140219,000000,12.4131,12.4572,12.3777,12.3777,20571.238390619,0
+YYY.US,D,20140220,000000,12.3777,12.416,12.3729,12.4131,8871.0278394447,0
+YYY.US,D,20140221,000000,12.4053,12.4444,12.4053,12.4444,4007.1589309242,0
+YYY.US,D,20140224,000000,12.4709,12.517,12.4709,12.4944,30412.184311843,0
+YYY.US,D,20140225,000000,12.5847,12.5847,12.4778,12.4944,34303.075460093,0
+YYY.US,D,20140226,000000,12.4631,12.5337,12.4562,12.47,22433.56269906,0
+YYY.US,D,20140227,000000,12.4826,12.5464,12.4513,12.5337,53380.17085407,0
+YYY.US,D,20140228,000000,12.5464,12.5905,12.5337,12.5905,83390.517390706,0
+YYY.US,D,20140303,000000,12.5092,12.517,12.4826,12.517,26456.020022442,0
+YYY.US,D,20140304,000000,12.5553,12.6063,12.5553,12.5847,30682.455911918,0
+YYY.US,D,20140305,000000,12.6288,12.6288,12.5553,12.5905,16295.84764528,0
+YYY.US,D,20140306,000000,12.5278,12.6641,12.5278,12.6641,12813.93352205,0
+YYY.US,D,20140307,000000,12.6641,12.6641,12.5415,12.5807,35933.884096017,0
+YYY.US,D,20140310,000000,12.6288,12.6288,12.5337,12.5415,20035.794654621,0
+YYY.US,D,20140311,000000,12.5847,12.5905,12.5415,12.5415,35142.447259571,0
+YYY.US,D,20140312,000000,12.517,12.6063,12.517,12.5905,27803.298451495,0
+YYY.US,D,20140313,000000,12.5905,12.6013,12.514,12.5229,32226.573657251,0
+YYY.US,D,20140314,000000,12.5229,12.5415,12.514,12.517,18448.841410407,0
+YYY.US,D,20140317,000000,12.5807,12.6327,12.5337,12.5611,85686.296152098,0
+YYY.US,D,20140318,000000,12.5768,12.6063,12.5611,12.6013,79670.968237975,0
+YYY.US,D,20140319,000000,12.5553,12.6327,12.5229,12.5464,30650.839234172,0
+YYY.US,D,20140320,000000,12.4826,12.5229,12.4513,12.5092,18075.560634454,0
+YYY.US,D,20140321,000000,12.5415,12.5699,12.5278,12.5278,34154.171106843,0
+YYY.US,D,20140324,000000,12.5464,12.5464,12.4562,12.4826,33438.206339852,0
+YYY.US,D,20140325,000000,12.5092,12.5238,12.4631,12.5238,19346.347101222,0
+YYY.US,D,20140326,000000,12.5553,12.6268,12.514,12.514,34803.842839854,0
+YYY.US,D,20140327,000000,12.514,12.514,12.4738,12.514,12187.719324139,0
+YYY.US,D,20140328,000000,12.5425,12.6013,12.4866,12.5915,33113.880419762,0
+YYY.US,D,20140331,000000,12.6268,12.6474,12.5699,12.5857,57837.102523232,0
+YYY.US,D,20140401,000000,12.5778,12.6778,12.5778,12.6474,20396.836716608,0
+YYY.US,D,20140402,000000,12.6474,12.6778,12.6268,12.6778,21064.866520567,0
+YYY.US,D,20140403,000000,12.7014,12.7014,12.6396,12.6582,38625.381275633,0
+YYY.US,D,20140404,000000,12.7092,12.7729,12.6474,12.6474,45217.968531803,0
+YYY.US,D,20140407,000000,12.7052,12.7052,12.5778,12.6013,46427.561428743,0
+YYY.US,D,20140408,000000,12.6582,12.6582,12.5778,12.6297,16272.390110179,0
+YYY.US,D,20140409,000000,12.6719,12.7122,12.6533,12.7092,38783.464664356,0
+YYY.US,D,20140410,000000,12.7729,12.7729,12.6297,12.6533,37056.786102367,0
+YYY.US,D,20140411,000000,12.6268,12.6396,12.5817,12.6013,63456.712019133,0
+YYY.US,D,20140414,000000,12.6778,12.6778,12.5817,12.6072,52497.963555712,0
+YYY.US,D,20140415,000000,12.6396,12.6719,12.5553,12.6189,36222.51376704,0
+YYY.US,D,20140416,000000,12.665,12.7092,12.6396,12.7092,56487.784308517,0
+YYY.US,D,20140417,000000,12.7337,12.7337,12.6916,12.718,43359.723794684,0
+YYY.US,D,20140421,000000,12.7602,12.7602,12.7052,12.7376,33766.611831264,0
+YYY.US,D,20140422,000000,12.7797,12.7915,12.7425,12.7915,32048.092411919,0
+YYY.US,D,20140423,000000,12.8523,12.8523,12.7847,12.8013,48033.892636736,0
+YYY.US,D,20140424,000000,12.7965,12.8435,12.7915,12.8209,23029.180112056,0
+YYY.US,D,20140425,000000,12.8523,12.9239,12.7788,12.8131,18429.463446628,0
+YYY.US,D,20140428,000000,12.8494,12.8494,12.7788,12.818,33491.240767037,0
+YYY.US,D,20140429,000000,12.8209,12.8553,12.8013,12.8523,50127.732617695,0
+YYY.US,D,20140430,000000,12.8553,12.9298,12.8269,12.8553,52124.682779759,0
+YYY.US,D,20140501,000000,12.9122,12.9357,12.8866,12.9357,29733.955579579,0
+YYY.US,D,20140502,000000,12.9122,12.9425,12.8936,12.9425,47516.806971687,0
+YYY.US,D,20140505,000000,12.871,12.9759,12.871,12.9759,55795.277076627,0
+YYY.US,D,20140506,000000,12.9484,13.0111,12.9239,12.9357,64393.993530336,0
+YYY.US,D,20140507,000000,12.9484,12.9651,12.9298,12.9651,58436.79950755,0
+YYY.US,D,20140508,000000,12.9847,12.9925,12.9592,12.97,60677.504056097,0
+YYY.US,D,20140509,000000,13.0111,13.0111,12.9553,12.9847,93403.825200279,0
+YYY.US,D,20140512,000000,13.0111,13.0425,12.9925,13.0425,119426.39076977,0
+YYY.US,D,20140513,000000,13.071,13.071,13.0171,13.0504,79896.364553509,0
+YYY.US,D,20140514,000000,13.0475,13.0828,13.0475,13.0768,62273.636335785,0
+YYY.US,D,20140515,000000,13.119,13.119,12.9925,13.0298,64271.606390679,0
+YYY.US,D,20140516,000000,13.0053,13.0622,12.9925,13.0622,37434.146449642,0
+YYY.US,D,20140519,000000,13.6299,13.6299,13.0504,13.0984,55642.293152057,0
+YYY.US,D,20140520,000000,13.119,13.1612,13.0622,13.0828,49039.506967581,0
+YYY.US,D,20140521,000000,13.0984,13.1132,13.0475,13.1052,339291.82748442,0
+YYY.US,D,20140522,000000,13.1052,13.169,13.071,13.169,53288.380499328,0
+YYY.US,D,20140523,000000,13.1798,13.1798,13.1249,13.1612,40354.099623283,0
+YYY.US,D,20140527,000000,14.0309,14.0309,13.1376,13.1847,241893.08206718,0
+YYY.US,D,20140528,000000,13.2808,13.2808,13.1661,13.1729,120681.87884408,0
+YYY.US,D,20140529,000000,13.2141,13.7504,13.1798,13.7504,102374.80253711,0
+YYY.US,D,20140530,000000,13.2857,13.2896,13.1847,13.221,105558.90795384,0
+YYY.US,D,20140602,000000,13.2612,13.3818,13.2396,13.2563,108219.80834855,0
+YYY.US,D,20140603,000000,13.3082,13.3082,13.1906,13.2259,335231.63412631,0
+YYY.US,D,20140604,000000,13.2445,13.2445,13.1906,13.1975,79447.611708101,0
+YYY.US,D,20140605,000000,13.2896,13.2896,13.1975,13.2612,59620.895083727,0
+YYY.US,D,20140606,000000,13.2956,13.3004,13.2563,13.2808,89780.145973613,0
+YYY.US,D,20140609,000000,13.3152,13.3152,13.221,13.2671,111794.53271935,0
+YYY.US,D,20140610,000000,13.2896,13.3004,13.2504,13.2808,96693.999471381,0
+YYY.US,D,20140611,000000,13.2857,13.3004,13.2671,13.2956,125620.19992923,0
+YYY.US,D,20140612,000000,13.322,13.322,13.2504,13.2563,113986.28241204,0
+YYY.US,D,20140613,000000,13.3082,13.3082,13.2749,13.2749,56185.896030698,0
+YYY.US,D,20140616,000000,13.3004,13.3396,13.2563,13.2671,60072.707607626,0
+YYY.US,D,20140617,000000,13.2857,13.2896,13.2563,13.2896,75895.324979568,0
+YYY.US,D,20140618,000000,13.3152,13.3152,13.2563,13.3072,49199.630141965,0
+YYY.US,D,20140619,000000,13.3632,13.4043,13.322,13.3534,90887.749587505,0
+YYY.US,D,20140620,000000,13.3887,13.3887,13.3278,13.3612,105002.04646841,0
+YYY.US,D,20140623,000000,13.3818,13.3818,13.3328,13.37,92044.308057261,0
+YYY.US,D,20140624,000000,13.37,13.3887,13.3396,13.3612,149439.7969849,0
+YYY.US,D,20140625,000000,13.322,13.3887,13.3034,13.3887,101654.7581988,0
+YYY.US,D,20140626,000000,13.3945,13.4239,13.3534,13.4239,79393.557388087,0
+YYY.US,D,20140627,000000,13.4337,13.4426,13.3887,13.4426,74671.453583002,0
+YYY.US,D,20140630,000000,13.4426,13.475,13.4239,13.4337,82427.73855874,0
+YYY.US,D,20140701,000000,13.4377,13.4984,13.4299,13.4926,65377.170218911,0
+YYY.US,D,20140702,000000,13.4984,13.518,13.4043,13.4043,120982.74722907,0
+YYY.US,D,20140703,000000,13.4131,13.4877,13.4005,13.4299,62347.068619578,0
+YYY.US,D,20140707,000000,13.4377,13.4426,13.4043,13.4299,45624.905771161,0
+YYY.US,D,20140708,000000,13.4337,13.4377,13.3945,13.4377,40203.155484373,0
+YYY.US,D,20140709,000000,13.4691,13.475,13.3945,13.4691,79398.656852239,0
+YYY.US,D,20140710,000000,13.3945,13.4426,13.3945,13.4191,53718.775273786,0
+YYY.US,D,20140711,000000,13.4426,13.4543,13.4191,13.4543,43778.899748007,0
+YYY.US,D,20140714,000000,13.4543,13.4984,13.4426,13.475,110459.49300426,0
+YYY.US,D,20140715,000000,13.4877,13.4877,13.4191,13.4191,60730.53848328,0
+YYY.US,D,20140716,000000,13.4239,13.4543,13.4239,13.4543,48044.091565041,0
+YYY.US,D,20140717,000000,13.4377,13.4926,13.3632,13.37,59228.236343996,0
+YYY.US,D,20140718,000000,13.4073,13.4337,13.3779,13.4337,47971.679174077,0
+YYY.US,D,20140721,000000,13.3818,13.4239,13.3818,13.4005,59592.338084474,0
+YYY.US,D,20140722,000000,13.4191,13.4543,13.4191,13.4543,108741.99347774,0
+YYY.US,D,20140723,000000,13.4622,13.522,13.4543,13.5082,62263.437407481,0
+YYY.US,D,20140724,000000,13.522,13.522,13.4984,13.518,85502.715442613,0
+YYY.US,D,20140725,000000,13.5524,13.5661,13.4877,13.5082,99895.443066233,0
+YYY.US,D,20140728,000000,13.5014,13.5338,13.475,13.5132,78978.461006084,0
+YYY.US,D,20140729,000000,13.518,13.5338,13.4926,13.4984,57503.597567668,0
+YYY.US,D,20140730,000000,13.5338,13.5338,13.4289,13.4612,107903.6415711,0
+YYY.US,D,20140731,000000,13.4239,13.4289,13.1573,13.1847,215412.58461681,0
+YYY.US,D,20140801,000000,13.12,13.2778,13.0504,13.0946,155543.85557527,0
+YYY.US,D,20140804,000000,13.0946,13.0994,13.0279,13.0416,105407.96381493,0
+YYY.US,D,20140805,000000,13.0279,13.0367,12.9004,12.9141,244149.08500818,0
+YYY.US,D,20140806,000000,12.8063,12.9425,12.8063,12.92,163474.54222502,0
+YYY.US,D,20140807,000000,12.9376,13.0367,12.9347,12.9779,60198.154425775,0
+YYY.US,D,20140808,000000,13.0151,13.0622,12.968,13.0622,81540.43179623,0
+YYY.US,D,20140811,000000,13.071,13.1759,13.071,13.1759,82637.836481817,0
+YYY.US,D,20140812,000000,13.2229,13.2229,13.1268,13.1573,46564.227068026,0
+YYY.US,D,20140813,000000,13.171,13.2347,13.171,13.2347,135081.74571752,0
+YYY.US,D,20140814,000000,13.1818,13.2876,13.1818,13.2778,104099.44131343,0
+YYY.US,D,20140815,000000,13.322,13.322,13.2063,13.2838,107330.46180037,0
+YYY.US,D,20140818,000000,13.3024,13.3524,13.3024,13.3318,72520.499603536,0
+YYY.US,D,20140819,000000,13.4289,13.4289,13.3377,13.4043,49605.547488493,0
+YYY.US,D,20140820,000000,13.4337,13.4337,13.3759,13.4073,73174.250907869,0
+YYY.US,D,20140821,000000,13.4043,13.4289,13.4043,13.4191,37413.748593032,0
+YYY.US,D,20140822,000000,13.4239,13.4289,13.3759,13.3808,270949.82880733,0
+YYY.US,D,20140825,000000,13.3926,13.4377,13.3632,13.3681,64153.298822345,0
+YYY.US,D,20140826,000000,13.4377,13.4377,13.3681,13.4377,64480.684420926,0
+YYY.US,D,20140827,000000,13.4622,13.4622,13.4191,13.4299,90339.047244711,0
+YYY.US,D,20140828,000000,13.4691,13.4691,13.4073,13.4622,66007.463988143,0
+YYY.US,D,20140829,000000,13.4936,13.5142,13.4377,13.4877,25473.863226697,0
+YYY.US,D,20140902,000000,13.4936,13.5082,13.4426,13.4543,54509.192217402,0
+YYY.US,D,20140903,000000,13.4818,13.4936,13.4622,13.475,41071.084283104,0
+YYY.US,D,20140904,000000,13.4426,13.519,13.4377,13.4426,73959.568387332,0
+YYY.US,D,20140905,000000,13.4121,13.4622,13.4121,13.4426,71533.243343639,0
+YYY.US,D,20140908,000000,13.4377,13.4543,13.3926,13.4073,72747.935704732,0
+YYY.US,D,20140909,000000,13.4073,13.4485,13.3308,13.3592,59243.534736453,0
+YYY.US,D,20140910,000000,13.3759,13.3759,13.3259,13.3259,40897.702501924,0
+YYY.US,D,20140911,000000,13.3259,13.3377,13.2984,13.3308,105946.46722942,0
+YYY.US,D,20140912,000000,13.3524,13.3524,13.2279,13.2475,137657.99500729,0
+YYY.US,D,20140915,000000,13.1857,13.2475,13.1857,13.1915,171436.84555252,0
+YYY.US,D,20140916,000000,13.1915,13.2876,13.1915,13.2583,51421.976619564,0
+YYY.US,D,20140917,000000,13.2533,13.2828,13.2475,13.2632,49199.630141965,0
+YYY.US,D,20140918,000000,13.2936,13.321,13.271,13.3054,133292.85369287,0
+YYY.US,D,20140919,000000,13.3377,13.3377,13.2828,13.2876,90821.456553524,0
+YYY.US,D,20140922,000000,13.3122,13.3122,13.1044,13.1249,94018.820577054,0
+YYY.US,D,20140923,000000,13.1249,13.1798,13.0974,13.119,39669.751534035,0
+YYY.US,D,20140924,000000,13.0916,13.1435,13.0533,13.1435,86634.796484437,0
+YYY.US,D,20140925,000000,13.4073,13.4073,12.9915,13.0239,112289.18074213,0
+YYY.US,D,20140926,000000,13.0386,13.069,12.67,12.9759,404958.64726718,0
+YYY.US,D,20140929,000000,13.0053,13.0053,12.8435,12.9425,404380.3680323,0
+YYY.US,D,20140930,000000,12.8936,12.9543,12.8886,12.8936,106908.22616856,0
+YYY.US,D,20141001,000000,12.872,12.9092,12.8121,12.8307,90226.859033359,0
+YYY.US,D,20141002,000000,12.8936,12.8936,12.67,12.7563,101568.0673082,0
+YYY.US,D,20141003,000000,12.7955,12.8533,12.7308,12.8435,54846.776744289,0
+YYY.US,D,20141006,000000,12.8494,12.9141,12.8435,12.8886,87042.753616626,0
+YYY.US,D,20141007,000000,12.92,13.17,12.818,12.8269,61639.262995232,0
+YYY.US,D,20141008,000000,12.7631,12.9141,12.6504,12.9141,110260.61390232,0
+YYY.US,D,20141009,000000,12.9141,12.9141,12.7308,12.7563,111654.80740158,0
+YYY.US,D,20141010,000000,12.7248,12.7347,12.5268,12.5268,167421.52747895,0
+YYY.US,D,20141013,000000,12.4954,12.5082,12.2934,12.3042,138059.83278249,0
+YYY.US,D,20141014,000000,12.3346,12.3435,12.2209,12.2778,144928.81099572,0
+YYY.US,D,20141015,000000,12.2778,12.2778,11.9739,12.0895,147103.22251029,0
+YYY.US,D,20141016,000000,11.9375,12.3797,11.7855,12.3376,191916.29358839,0
+YYY.US,D,20141017,000000,12.5464,12.5778,12.464,12.4906,97588.445483706,0
+YYY.US,D,20141020,000000,12.5082,12.5405,12.4906,12.5405,100403.34969581,0
+YYY.US,D,20141021,000000,12.5867,12.7827,12.5827,12.7563,73372.11011698,0
+YYY.US,D,20141022,000000,12.8003,12.8435,12.72,12.7827,121391.72425409,0
+YYY.US,D,20141023,000000,12.872,12.872,12.8053,12.8307,83442.53192506,0
+YYY.US,D,20141024,000000,12.8602,12.9141,12.8121,12.866,66969.222927277,0
+YYY.US,D,20141027,000000,12.9278,12.9278,12.7631,12.8199,47662.651646444,0
+YYY.US,D,20141028,000000,12.8602,12.9357,12.8435,12.9357,34237.802318942,0
+YYY.US,D,20141029,000000,12.9651,12.9651,12.8808,12.9357,71902.44454827,0
+YYY.US,D,20141030,000000,12.9474,12.9474,12.872,12.8936,59499.527836902,0
+YYY.US,D,20141031,000000,12.9435,12.9857,12.9141,12.9543,53720.815059447,0
+YYY.US,D,20141103,000000,13.0003,13.0003,12.921,12.97,90148.327285413,0
+YYY.US,D,20141104,000000,12.9857,13.0121,12.8533,12.9141,111893.46232391,0
+YYY.US,D,20141105,000000,12.9935,12.9935,12.8808,12.9474,115306.02373466,0
+YYY.US,D,20141106,000000,12.9807,12.9807,12.9092,12.9759,46209.304363021,0
+YYY.US,D,20141107,000000,13.0504,13.0504,12.9357,12.9592,63366.96145005,0
+YYY.US,D,20141110,000000,12.9759,12.9807,12.9092,12.9308,132219.92643521,0
+YYY.US,D,20141111,000000,12.9092,13.0003,12.9092,13.0003,27411.659604594,0
+YYY.US,D,20141112,000000,12.9807,13.02,12.9759,13.02,62773.383822717,0
+YYY.US,D,20141113,000000,13.0612,13.0612,12.9141,12.9592,129631.43843147,0
+YYY.US,D,20141114,000000,12.9357,12.9651,12.9092,12.9278,61325.136003446,0
+YYY.US,D,20141117,000000,12.9308,12.9308,12.8886,12.9141,44042.032098269,0
+YYY.US,D,20141118,000000,12.9357,12.9543,12.9092,12.9474,39113.909941428,0
+YYY.US,D,20141119,000000,12.9474,12.9651,12.9092,12.9592,34667.177200571,0
+YYY.US,D,20141120,000000,12.9357,12.9857,12.9357,12.9759,71419.015346626,0
+YYY.US,D,20141121,000000,13.0563,13.0818,13.02,13.02,69594.427072913,0
+YYY.US,D,20141124,000000,13.0768,13.0768,13.0337,13.0406,50567.306427628,0
+YYY.US,D,20141125,000000,13.0768,13.0768,13.0406,13.067,61143.595079622,0
+YYY.US,D,20141126,000000,13.0612,13.0994,13.0504,13.067,44153.20041679,0
+YYY.US,D,20141128,000000,13.0946,13.0946,13.02,13.0612,53466.86174466,0
+YYY.US,D,20141201,000000,13.02,13.0543,12.9425,12.9474,71547.521843266,0
+YYY.US,D,20141202,000000,12.9543,12.9935,12.9425,12.9935,34378.547529547,0
+YYY.US,D,20141203,000000,13.0337,13.0337,12.9759,13.0053,90005.542289147,0
+YYY.US,D,20141204,000000,13.0249,13.0249,12.9425,12.9759,54804.961138239,0
+YYY.US,D,20141205,000000,12.9759,12.9759,12.8866,12.92,61125.237008673,0
+YYY.US,D,20141208,000000,12.9268,12.9268,12.7985,12.819,89218.185024022,0
+YYY.US,D,20141209,000000,12.7739,12.8043,12.6984,12.7925,91333.442754421,0
+YYY.US,D,20141210,000000,12.7406,12.7464,12.5867,12.5915,50211.363829794,0
+YYY.US,D,20141211,000000,12.6209,12.7406,12.6141,12.6572,59908.50486192,0
+YYY.US,D,20141212,000000,12.5503,12.6209,12.4484,12.469,122154.60409129,0
+YYY.US,D,20141215,000000,12.5062,12.5102,12.3062,12.3062,123958.79450839,0
+YYY.US,D,20141216,000000,12.3003,12.3885,12.2219,12.2611,87405.835464273,0
+YYY.US,D,20141217,000000,12.2317,12.4356,12.214,12.3925,56866.164548623,0
+YYY.US,D,20141218,000000,12.6141,12.6141,12.4297,12.5915,55182.321485513,0
+YYY.US,D,20141219,000000,12.5915,12.7406,12.5915,12.7406,38528.491456738,0
+YYY.US,D,20141222,000000,12.7406,12.7533,12.665,12.665,39734.004782356,0
+YYY.US,D,20141223,000000,12.6572,12.7406,12.6572,12.6984,33430.047197208,0
+YYY.US,D,20141224,000000,12.7033,12.7406,12.6934,12.7062,65926.892454535,0
+YYY.US,D,20141226,000000,12.7474,12.7621,12.7072,12.717,51927.843463478,0
+YYY.US,D,20141229,000000,12.717,12.717,12.5503,12.6259,62488.833723014,0
+YYY.US,D,20141230,000000,12.5915,12.5974,12.4944,12.5092,122819.57421675,0
+YYY.US,D,20141231,000000,12.4944,12.5464,12.367,12.3964,152205.74634113,0
+YYY.US,D,20150102,000000,12.367,12.4944,12.1385,12.2385,158036.47365295,0
+YYY.US,D,20150105,000000,12.2513,12.265,11.964,12.0219,122512.58647478,0
+YYY.US,D,20150106,000000,12.0464,12.0464,11.9307,11.9817,130928.74211183,0
+YYY.US,D,20150107,000000,12.0895,12.0895,12.0121,12.0415,160751.42836766,0
+YYY.US,D,20150108,000000,12.0954,12.1865,12.0219,12.1621,50147.110581474,0
+YYY.US,D,20150109,000000,12.1621,12.216,12.1022,12.1385,34572.327167337,0
+YYY.US,D,20150112,000000,12.062,12.1719,12.062,12.1268,32584.556040748,0
+YYY.US,D,20150113,000000,12.1464,12.216,12.0806,12.1346,44297.005305887,0
+YYY.US,D,20150114,000000,12.1082,12.1082,11.9953,12.062,48176.677633002,0
+YYY.US,D,20150115,000000,12.0464,12.0738,12.0061,12.0121,35957.341631118,0
+YYY.US,D,20150116,000000,12.0542,12.1669,11.9895,12.1621,64675.483951547,0
+YYY.US,D,20150120,000000,12.1669,12.2385,12.1022,12.1621,41475.981736802,0
+YYY.US,D,20150121,000000,12.1817,12.216,12.1464,12.2081,259775.88295667,0
+YYY.US,D,20150122,000000,12.3082,12.3082,12.216,12.2758,232219.39857016,0
+YYY.US,D,20150123,000000,12.2934,12.3278,12.2454,12.27,227713.51204513,0
+YYY.US,D,20150126,000000,12.2896,12.3082,12.2336,12.2454,126630.91372423,0
+YYY.US,D,20150127,000000,12.2572,12.3082,12.1709,12.2248,91036.653940754,0
+YYY.US,D,20150128,000000,12.2934,12.2934,12.1571,12.1571,125564.10582355,0
+YYY.US,D,20150129,000000,12.1709,12.2297,12.1258,12.2297,69419.005506071,0
+YYY.US,D,20150130,000000,12.1915,12.2336,12.1375,12.1375,36543.780008639,0
+YYY.US,D,20150202,000000,12.1375,12.2071,12.0552,12.1865,66773.403503827,0
+YYY.US,D,20150203,000000,12.2297,12.2896,12.2071,12.2826,41942.072760328,0
+YYY.US,D,20150204,000000,12.265,12.313,12.2385,12.3082,52975.273400373,0
+YYY.US,D,20150205,000000,12.3346,12.3739,12.3082,12.3739,37613.647587804,0
+YYY.US,D,20150206,000000,12.3444,12.3983,12.2974,12.313,50534.669857053,0
+YYY.US,D,20150209,000000,12.2974,12.3082,12.2758,12.2974,32012.396162852,0
+YYY.US,D,20150210,000000,12.3199,12.3346,12.2758,12.3346,67868.768403754,0
+YYY.US,D,20150211,000000,12.3346,12.3631,12.2896,12.3032,30755.888195711,0
+YYY.US,D,20150212,000000,12.3631,12.367,12.3346,12.367,66385.844228247,0
+YYY.US,D,20150213,000000,12.3925,12.417,12.3444,12.4091,138181.20002932,0
+YYY.US,D,20150217,000000,12.3807,12.4091,12.3032,12.3199,64562.275847364,0
+YYY.US,D,20150218,000000,12.3444,12.367,12.3032,12.3376,43197.560834638,0
+YYY.US,D,20150219,000000,12.3376,12.3875,12.3082,12.3493,68608.190705846,0
+YYY.US,D,20150220,000000,12.3875,12.4091,12.3444,12.3875,59140.525560575,0
+YYY.US,D,20150223,000000,12.3875,12.4297,12.3739,12.4297,47334.246155032,0
+YYY.US,D,20150224,000000,12.5121,12.5121,12.4229,12.4778,39587.140214768,0
+YYY.US,D,20150225,000000,12.417,12.5121,12.417,12.4906,73550.591362312,0
+YYY.US,D,20150226,000000,12.5121,12.515,12.4778,12.4846,34707.972913789,0
+YYY.US,D,20150227,000000,12.515,12.566,12.4846,12.5474,38435.681209164,0
+YYY.US,D,20150302,000000,12.566,12.5847,12.5425,12.5591,44629.490368621,0
+YYY.US,D,20150303,000000,12.5739,12.5955,12.4994,12.5278,114498.26861293,0
+YYY.US,D,20150304,000000,12.5219,12.5591,12.515,12.5591,61968.688379474,0
+YYY.US,D,20150305,000000,12.566,12.5895,12.5591,12.5739,26437.661951493,0
+YYY.US,D,20150306,000000,12.566,12.566,12.4484,12.4562,89778.106187952,0
+YYY.US,D,20150309,000000,12.4906,12.4954,12.4297,12.4621,54415.362076999,0
+YYY.US,D,20150310,000000,12.4906,12.4906,12.3376,12.3493,101623.14152105,0
+YYY.US,D,20150311,000000,12.3493,12.3562,12.3022,12.3121,43426.016828664,0
+YYY.US,D,20150312,000000,12.3925,12.3925,12.3631,12.367,43260.794190128,0
+YYY.US,D,20150313,000000,12.3807,12.3807,12.2748,12.2964,57166.013040781,0
+YYY.US,D,20150316,000000,12.3493,12.3925,12.3022,12.3278,46520.371676315,0
+YYY.US,D,20150317,000000,12.2934,12.3121,12.2503,12.2816,92526.717366074,0
+YYY.US,D,20150318,000000,12.2454,12.4053,12.2454,12.4053,34502.974454865,0
+YYY.US,D,20150319,000000,12.367,12.4297,12.3121,12.3278,46173.608113955,0
+YYY.US,D,20150320,000000,12.3865,12.4297,12.3562,12.4091,35193.441901095,0
+YYY.US,D,20150323,000000,12.4356,12.4356,12.4091,12.4229,92189.132839187,0
+YYY.US,D,20150324,000000,12.4356,12.4484,12.4053,12.4297,66093.134985903,0
+YYY.US,D,20150325,000000,12.4562,12.4748,12.4229,12.4356,82292.092812288,0
+YYY.US,D,20150326,000000,12.4297,12.4356,12.3865,12.417,47192.481051597,0
+YYY.US,D,20150327,000000,12.4229,12.4297,12.3915,12.4229,113123.45307745,0
+YYY.US,D,20150330,000000,12.4964,12.4964,12.4053,12.4425,81947.369035589,0
+YYY.US,D,20150331,000000,12.4229,12.6798,12.0336,12.4131,108716.49615698,0
+YYY.US,D,20150401,000000,12.3552,12.4131,12.3483,12.4091,38331.652140457,0
+YYY.US,D,20150402,000000,12.3983,12.4425,12.3983,12.4356,52989.551899999,0
+YYY.US,D,20150406,000000,12.4484,12.5131,12.4091,12.5092,43278.132368246,0
+YYY.US,D,20150407,000000,12.5092,12.5288,12.4964,12.516,29483.061943282,0
+YYY.US,D,20150408,000000,12.5288,12.5484,12.5131,12.5484,36803.852680409,0
+YYY.US,D,20150409,000000,12.5288,12.5611,12.5131,12.5611,41390.310739042,0
+YYY.US,D,20150410,000000,12.5905,12.6013,12.516,12.5759,50257.259007165,0
+YYY.US,D,20150413,000000,12.5974,12.6013,12.5356,12.5484,72068.687079637,0
+YYY.US,D,20150414,000000,12.6386,12.6386,12.5484,12.5974,42423.46217631,0
+YYY.US,D,20150415,000000,12.5974,12.6474,12.5905,12.6259,57223.127039288,0
+YYY.US,D,20150416,000000,12.6082,12.666,12.6082,12.6592,67597.476910849,0
+YYY.US,D,20150417,000000,12.6543,12.6543,12.5905,12.5974,46512.212533672,0
+YYY.US,D,20150420,000000,12.666,12.666,12.6199,12.6278,46635.619566159,0
+YYY.US,D,20150421,000000,12.6474,12.6592,12.6199,12.6592,57552.55242353,0
+YYY.US,D,20150422,000000,12.666,12.6798,12.6278,12.6543,55554.582368635,0
+YYY.US,D,20150423,000000,12.666,12.72,12.666,12.7004,27433.077354033,0
+YYY.US,D,20150424,000000,12.7396,12.7396,12.7004,12.7248,27230.11868077,0
+YYY.US,D,20150427,000000,12.7788,12.7788,12.72,12.72,45486.200346217,0
+YYY.US,D,20150428,000000,12.7396,12.7592,12.666,12.7248,49890.097588195,0
+YYY.US,D,20150429,000000,12.6934,12.7445,12.6866,12.72,158290.42696773,0
+YYY.US,D,20150430,000000,12.72,12.7513,12.6592,12.6719,71531.203557978,0
+YYY.US,D,20150501,000000,12.7122,12.7396,12.7042,12.7396,44468.347301406,0
+YYY.US,D,20150504,000000,12.7985,12.7985,12.7004,12.7004,73222.185870901,0
+YYY.US,D,20150505,000000,12.6866,12.6934,12.6278,12.6533,59528.084836155,0
+YYY.US,D,20150506,000000,12.6866,12.6934,12.5739,12.5797,59665.770368268,0
+YYY.US,D,20150507,000000,12.6013,12.6121,12.5739,12.5797,67767.799013537,0
+YYY.US,D,20150508,000000,12.6278,12.6798,12.5797,12.666,43972.679385797,0
+YYY.US,D,20150511,000000,12.6934,12.6934,12.5895,12.6259,65446.522931383,0
+YYY.US,D,20150512,000000,12.5464,12.6259,12.5268,12.6121,42826.319844346,0
+YYY.US,D,20150513,000000,12.6386,12.6592,12.6013,12.6199,44135.862238672,0
+YYY.US,D,20150514,000000,12.6013,12.7004,12.6013,12.6798,56149.179888801,0
+YYY.US,D,20150515,000000,12.7004,12.7122,12.6592,12.6934,40115.444700952,0
+YYY.US,D,20150518,000000,12.7122,12.7308,12.6719,12.6866,46367.387751745,0
+YYY.US,D,20150519,000000,12.6934,12.7122,12.6866,12.7082,49720.795378336,0
+YYY.US,D,20150520,000000,12.6866,12.7082,12.6866,12.7042,45154.735176314,0
+YYY.US,D,20150521,000000,12.7082,12.7356,12.7082,12.7122,33312.759521704,0
+YYY.US,D,20150522,000000,12.7122,12.7308,12.6533,12.666,46678.455065039,0
+YYY.US,D,20150526,000000,12.5582,12.6533,12.5582,12.6111,63567.880337654,0
+YYY.US,D,20150527,000000,12.6278,12.6317,12.6013,12.6199,26018.485998169,0
+YYY.US,D,20150528,000000,12.6866,12.7092,12.6072,12.6386,38084.838075483,0
+YYY.US,D,20150529,000000,12.6317,12.6798,12.5895,12.6013,73356.811724523,0
+YYY.US,D,20150601,000000,12.6013,12.6111,12.5797,12.5955,51706.526719265,0
+YYY.US,D,20150602,000000,12.5847,12.6317,12.5797,12.6259,54423.521219643,0
+YYY.US,D,20150603,000000,12.5955,12.6386,12.5797,12.5847,52032.892425016,0
+YYY.US,D,20150604,000000,12.5955,12.6013,12.5258,12.5405,54724.389604632,0
+YYY.US,D,20150605,000000,12.5258,12.5582,12.4582,12.4768,58408.242508297,0
+YYY.US,D,20150608,000000,12.5895,12.5895,12.4141,12.4199,46831.438989609,0
+YYY.US,D,20150609,000000,12.4444,12.465,12.3572,12.3807,62778.483286869,0
+YYY.US,D,20150610,000000,12.3807,12.4523,12.3807,12.4199,70896.830217425,0
+YYY.US,D,20150611,000000,12.4062,12.4719,12.4003,12.4327,34368.348601243,0
+YYY.US,D,20150612,000000,12.4523,12.4523,12.3631,12.4062,48680.504691255,0
+YYY.US,D,20150615,000000,12.3631,12.3807,12.3376,12.367,83257.931322745,0
+YYY.US,D,20150616,000000,12.3346,12.4121,12.3346,12.4121,33234.227773758,0
+YYY.US,D,20150617,000000,12.4199,12.4199,12.3376,12.367,35754.382957854,0
+YYY.US,D,20150618,000000,12.367,12.4248,12.3376,12.4121,51369.962085209,0
+YYY.US,D,20150619,000000,12.3739,12.4199,12.3739,12.4199,343256.15091646,0
+YYY.US,D,20150622,000000,12.4719,12.4719,12.4062,12.4327,16785.396203907,0
+YYY.US,D,20150623,000000,12.4582,12.4719,12.4248,12.465,89788.305116257,0
+YYY.US,D,20150624,000000,12.4248,12.4826,12.4199,12.4248,40309.224338741,0
+YYY.US,D,20150625,000000,12.4719,12.4944,12.3366,12.367,32980.274458971,0
+YYY.US,D,20150626,000000,12.3327,12.3366,12.2238,12.2405,79117.166431029,0
+YYY.US,D,20150629,000000,12.2297,12.2336,12.0395,12.066,150078.24989677,0
+YYY.US,D,20150630,000000,12.066,12.1807,12.066,12.1807,218682.36103129,0
+YYY.US,D,20150701,000000,12.1209,12.2336,12.1209,12.2336,29312.739840593,0
+YYY.US,D,20150702,000000,12.1689,12.2336,12.1689,12.2336,18494.736587778,0
+YYY.US,D,20150706,000000,12.1356,12.166,12.1082,12.1581,28981.27467069,0
+YYY.US,D,20150707,000000,12.0708,12.1739,12.066,12.166,60466.386240189,0
+YYY.US,D,20150708,000000,12.1032,12.1533,12.0444,12.0552,31648.294422374,0
+YYY.US,D,20150709,000000,12.1356,12.1405,12.0708,12.0778,32144.982230814,0
+YYY.US,D,20150710,000000,12.1356,12.1807,12.0503,12.166,38307.174712525,0
+YYY.US,D,20150713,000000,12.2238,12.2238,12.1689,12.2121,40141.961914545,0
+YYY.US,D,20150714,000000,12.1855,12.2464,12.1689,12.2464,56155.299245784,0
+YYY.US,D,20150715,000000,12.2297,12.2405,12.1855,12.216,268054.35306161,0
+YYY.US,D,20150716,000000,12.216,12.2592,12.216,12.2238,80120.740976213,0
+YYY.US,D,20150717,000000,12.2405,12.2464,12.1855,12.2121,17985.810065372,0
+YYY.US,D,20150720,000000,12.2336,12.2336,12.066,12.066,52472.46623495,0
+YYY.US,D,20150721,000000,12.066,12.0954,12.066,12.0836,60298.103923161,0
+YYY.US,D,20150722,000000,12.1533,12.1533,12.0081,12.0081,49306.718889165,0
+YYY.US,D,20150723,000000,12.0444,12.0444,11.9385,11.9385,54627.499785737,0
+YYY.US,D,20150724,000000,11.9012,11.9571,11.8306,11.8552,70289.993983295,0
+YYY.US,D,20150727,000000,11.7621,11.815,11.711,11.7551,80128.900118856,0
+YYY.US,D,20150728,000000,11.7052,11.8306,11.6846,11.8209,62452.117581118,0
+YYY.US,D,20150729,000000,11.8444,11.9081,11.8209,11.8954,37992.027827909,0
+YYY.US,D,20150730,000000,11.8954,11.8954,11.862,11.8885,33205.670774505,0
+YYY.US,D,20150731,000000,11.8885,11.9767,11.8885,11.9189,38495.854886163,0
+YYY.US,D,20150803,000000,11.9189,11.9503,11.9081,11.9297,63404.697484778,0
+YYY.US,D,20150804,000000,11.9385,11.9503,11.8758,11.9385,18672.19794028,0
+YYY.US,D,20150805,000000,11.9189,11.9767,11.9189,11.9248,39491.270288703,0
+YYY.US,D,20150806,000000,11.9719,11.9719,11.8356,11.8758,87731.181277194,0
+YYY.US,D,20150807,000000,11.8552,11.8826,11.8209,11.8306,131511.10091803,0
+YYY.US,D,20150810,000000,11.913,11.913,11.8032,11.8552,45764.631088936,0
+YYY.US,D,20150811,000000,11.862,11.862,11.7797,11.7924,162629.05106856,0
+YYY.US,D,20150812,000000,11.6866,11.8248,11.6866,11.815,33370.893413041,0
+YYY.US,D,20150813,000000,11.7865,11.8306,11.7865,11.7924,42625.400956744,0
+YYY.US,D,20150814,000000,11.7924,11.8248,11.711,11.7963,13712.459105695,0
+YYY.US,D,20150817,000000,11.7551,11.9012,11.7551,11.7924,21812.447965303,0
+YYY.US,D,20150818,000000,11.7405,11.7963,11.7405,11.7719,30236.762745001,0
+YYY.US,D,20150819,000000,11.6924,11.7963,11.6924,11.7405,72366.495786135,0
+YYY.US,D,20150820,000000,11.6866,11.7405,11.6248,11.6248,40972.154678548,0
+YYY.US,D,20150821,000000,11.6248,11.6248,11.4159,11.4394,128702.31606291,0
+YYY.US,D,20150824,000000,10.9325,11.2021,8.43706,11.0326,184172.24732662,0
+YYY.US,D,20150825,000000,11.1953,11.2139,11.1493,11.1493,36856.887107594,0
+YYY.US,D,20150826,000000,11.208,11.263,11.1669,11.263,41612.647376084,0
+YYY.US,D,20150827,000000,11.3483,11.461,11.3423,11.4022,55207.818806275,0
+YYY.US,D,20150828,000000,11.0276,11.4502,11.0276,11.409,48166.478704698,0
+YYY.US,D,20150831,000000,11.4463,11.4463,11.3551,11.3551,33256.665416028,0
+YYY.US,D,20150901,000000,11.3423,11.4022,11.1669,11.2904,38659.037739038,0
+YYY.US,D,20150902,000000,11.3825,11.3825,11.2688,11.3247,25231.128733045,0
+YYY.US,D,20150903,000000,11.3483,11.3875,11.3375,11.3551,21622.747898835,0
+YYY.US,D,20150904,000000,11.2904,11.2904,11.258,11.2904,51602.497650557,0
+YYY.US,D,20150908,000000,11.2316,11.3825,11.2316,11.3777,39483.111146059,0
+YYY.US,D,20150909,000000,11.3483,11.4159,11.3247,11.3247,21460.58493879,0
+YYY.US,D,20150910,000000,11.2904,11.3247,11.2904,11.2904,42100.156149051,0
+YYY.US,D,20150911,000000,11.2267,11.2904,11.208,11.2688,80106.462476587,0
+YYY.US,D,20150914,000000,11.3051,11.3051,11.2021,11.208,32103.166624765,0
+YYY.US,D,20150915,000000,11.208,11.2796,11.2021,11.2796,105992.36240679,0
+YYY.US,D,20150916,000000,11.2748,11.311,11.263,11.311,12281.549464543,0
+YYY.US,D,20150917,000000,11.3423,11.4463,11.2748,11.3825,41038.447712529,0
+YYY.US,D,20150918,000000,11.1787,11.4561,11.1787,11.3953,30470.318203179,0
+YYY.US,D,20150921,000000,11.4561,11.4561,11.3825,11.3825,23762.483057166,0
+YYY.US,D,20150922,000000,11.2904,11.3306,11.2904,11.3306,16874.126880158,0
+YYY.US,D,20150923,000000,11.3306,11.3306,11.2748,11.2904,19657.414414516,0
+YYY.US,D,20150924,000000,11.2021,11.2748,11.2021,11.2748,14196.908200169,0
+YYY.US,D,20150925,000000,11.2796,11.3051,11.2139,11.2384,20461.089964928,0
+YYY.US,D,20150928,000000,11.1483,11.2306,10.9845,10.9972,65434.284217417,0
+YYY.US,D,20150929,000000,11.0247,11.0522,10.8766,10.8766,33455.54451797,0
+YYY.US,D,20150930,000000,10.9581,11.0178,10.8923,10.9541,33455.54451797,0
+YYY.US,D,20151001,000000,10.9923,10.9923,10.8835,10.9423,37994.06761357,0
+YYY.US,D,20151002,000000,10.862,11.0021,10.8492,11.0021,46280.696861155,0
+YYY.US,D,20151005,000000,11.0247,11.1591,10.9727,11.1483,36234.752481006,0
+YYY.US,D,20151006,000000,11.1541,11.2198,11.1541,11.2198,18023.5461001,0
+YYY.US,D,20151007,000000,11.2384,11.3483,11.2384,11.312,39461.69339662,0
+YYY.US,D,20151008,000000,11.3629,11.4846,11.3169,11.464,39618.756892512,0
+YYY.US,D,20151009,000000,11.4846,11.5767,11.4846,11.5649,66905.989571788,0
+YYY.US,D,20151012,000000,11.5973,11.5973,11.5228,11.5591,16011.297545579,0
+YYY.US,D,20151013,000000,11.5591,11.5591,11.464,11.464,64149.219251023,0
+YYY.US,D,20151014,000000,11.464,11.5306,11.4502,11.4992,10721.113433921,0
+YYY.US,D,20151015,000000,11.5159,11.5699,11.4846,11.5649,12183.639752817,0
+YYY.US,D,20151016,000000,11.6041,11.6189,11.5973,11.6071,12659.929704648,0
+YYY.US,D,20151019,000000,11.6101,11.6768,11.5816,11.6768,38321.453212152,0
+YYY.US,D,20151020,000000,11.6836,11.7208,11.664,11.6983,18477.39840966,0
+YYY.US,D,20151021,000000,11.6924,11.6983,11.6287,11.6287,43847.232567649,0
+YYY.US,D,20151022,000000,11.6924,11.7267,11.6924,11.7052,63982.976719656,0
+YYY.US,D,20151023,000000,11.7924,11.7924,11.7336,11.7817,140637.10196509,0
+YYY.US,D,20151026,000000,11.7924,11.7924,11.7267,11.7493,20618.15346082,0
+YYY.US,D,20151027,000000,11.7993,11.7993,11.6571,11.663,40100.146308495,0
+YYY.US,D,20151028,000000,11.7169,11.763,11.6826,11.7218,75853.509373519,0
+YYY.US,D,20151029,000000,11.7169,11.7267,11.6688,11.6758,19327.989030273,0
+YYY.US,D,20151030,000000,11.6826,11.7561,11.6758,11.7493,33496.340231189,0
+YYY.US,D,20151102,000000,11.7169,11.8111,11.7169,11.8111,30049.102464194,0
+YYY.US,D,20151103,000000,11.7993,11.8238,11.7885,11.8238,21901.178641554,0
+YYY.US,D,20151104,000000,11.7885,11.8111,11.7817,11.7993,39669.751534035,0
+YYY.US,D,20151105,000000,11.7885,11.7993,11.7336,11.7669,35910.426560916,0
+YYY.US,D,20151106,000000,11.7169,11.763,11.6444,11.6688,27052.657328268,0
+YYY.US,D,20151109,000000,11.6179,11.6228,11.4982,11.5257,144563.68936241,0
+YYY.US,D,20151110,000000,11.5561,11.5699,11.4982,11.4982,24798.694172925,0
+YYY.US,D,20151111,000000,11.5885,11.5885,11.4982,11.5306,20445.791572471,0
+YYY.US,D,20151112,000000,11.4552,11.4688,11.3267,11.3757,38321.453212152,0
+YYY.US,D,20151113,000000,11.3443,11.3855,11.3404,11.3404,10953.648999268,0
+YYY.US,D,20151116,000000,11.3512,11.4061,11.3267,11.3717,45894.157478406,0
+YYY.US,D,20151117,000000,11.3659,11.4198,11.3404,11.3659,37680.960514615,0
+YYY.US,D,20151118,000000,11.361,11.4394,11.361,11.4061,34946.62783612,0
+YYY.US,D,20151119,000000,11.3335,11.4394,11.3335,11.4061,22704.854191966,0
+YYY.US,D,20151120,000000,11.4139,11.4826,11.3924,11.3924,11271.855562376,0
+YYY.US,D,20151123,000000,11.3659,11.4326,11.3659,11.3717,19791.020375308,0
+YYY.US,D,20151124,000000,11.3257,11.3855,11.3257,11.3659,12440.652746096,0
+YYY.US,D,20151125,000000,11.308,11.4198,11.308,11.3806,45017.0496442,0
+YYY.US,D,20151127,000000,11.4257,11.4257,11.3601,11.4061,13093.384157598,0
+YYY.US,D,20151130,000000,11.4139,11.4394,11.3855,11.3855,30969.04579728,0
+YYY.US,D,20151201,000000,11.4061,11.461,11.4002,11.4453,34445.860456359,0
+YYY.US,D,20151202,000000,11.4836,11.4836,11.4061,11.4061,28011.356588911,0
+YYY.US,D,20151203,000000,11.4061,11.4326,11.3601,11.3806,22371.349236402,0
+YYY.US,D,20151204,000000,11.4198,11.4326,11.3659,11.4326,8137.7248943354,0
+YYY.US,D,20151207,000000,11.3806,11.4326,11.2688,11.2757,34001.187182273,0
+YYY.US,D,20151208,000000,11.2021,11.259,11.1787,11.2267,33029.229314833,0
+YYY.US,D,20151209,000000,11.2394,11.313,11.2394,11.259,23946.063766651,0
+YYY.US,D,20151210,000000,11.2394,11.2394,11.1639,11.1639,20428.453394353,0
+YYY.US,D,20151211,000000,11.1659,11.1659,10.9247,10.9491,183896.87626239,0
+YYY.US,D,20151214,000000,10.9589,10.9589,10.7491,10.8051,150196.5574651,0
+YYY.US,D,20151215,000000,10.8325,10.9943,10.8325,10.9491,150855.4082336,0
+YYY.US,D,20151216,000000,11.0335,11.1855,11.0335,11.1855,24588.596249848,0
+YYY.US,D,20151217,000000,11.1787,11.2071,11.1296,11.1787,15962.342689716,0
+YYY.US,D,20151218,000000,11.1659,11.2021,11.056,11.1855,12929.181411893,0
+YYY.US,D,20151221,000000,11.1581,11.2208,11.1217,11.1639,28253.071189733,0
+YYY.US,D,20151222,000000,11.1581,11.2267,11.1581,11.1943,38916.050732317,0
+YYY.US,D,20151223,000000,11.1855,11.3395,11.1855,11.308,94022.900148376,0
+YYY.US,D,20151224,000000,11.313,11.3581,11.2826,11.3443,12028.616042586,0
+YYY.US,D,20151228,000000,11.4267,11.4267,11.2374,11.258,67879.987224889,0
+YYY.US,D,20151229,000000,11.2512,11.3325,11.2512,11.2963,55593.338296194,0
+YYY.US,D,20151230,000000,11.2512,11.2982,11.2512,11.2512,37728.895477647,0
+YYY.US,D,20151231,000000,11.2424,11.2904,11.2306,11.263,55964.579286485,0
+YYY.US,D,20160104,000000,11.2188,11.2188,11.1169,11.212,32093.98758929,0
+YYY.US,D,20160105,000000,11.263,11.3179,11.2188,11.2914,14313.175982843,0
+YYY.US,D,20160106,000000,11.258,11.3071,11.2424,11.3071,15174.985424592,0
+YYY.US,D,20160107,000000,11.2306,11.2306,11.1188,11.1521,26131.694102352,0
+YYY.US,D,20160108,000000,11.1787,11.1787,11.0728,11.0786,195512.43570864,0
+YYY.US,D,20160111,000000,11.1041,11.1041,10.8737,10.9168,91474.187965026,0
+YYY.US,D,20160112,000000,11.0178,11.0178,10.8344,10.8737,104166.75424025,0
+YYY.US,D,20160113,000000,10.8737,10.91,10.6521,10.659,93241.662240234,0
+YYY.US,D,20160114,000000,10.6521,10.6884,10.5541,10.6678,103503.82390044,0
+YYY.US,D,20160115,000000,10.5187,10.5345,10.3629,10.4384,103849.56756998,0
+YYY.US,D,20160119,000000,10.4766,10.4766,10.2736,10.3001,87965.756628203,0
+YYY.US,D,20160120,000000,10.1815,10.1883,9.92355,10.1325,120803.24609091,0
+YYY.US,D,20160121,000000,10.1403,10.2697,10.1325,10.1864,9006.6735858975,0
+YYY.US,D,20160122,000000,10.3001,10.455,10.2962,10.4217,24037.854121393,0
+YYY.US,D,20160125,000000,10.4384,10.4648,10.3658,10.3658,25606.449294659,0
+YYY.US,D,20160126,000000,10.3325,10.5325,10.3325,10.5139,13877.681744232,0
+YYY.US,D,20160127,000000,10.5139,10.6354,10.4658,10.4658,8381.4792808182,0
+YYY.US,D,20160128,000000,10.5099,10.6492,10.5099,10.6276,87096.807936641,0
+YYY.US,D,20160129,000000,10.6864,10.7589,10.6864,10.7463,20086.789296144,0
+YYY.US,D,20160201,000000,10.7099,10.7727,10.655,10.7589,46035.922581841,0
+YYY.US,D,20160202,000000,10.7491,10.7491,10.6521,10.6717,13060.747587023,0
+YYY.US,D,20160203,000000,10.7491,10.7531,10.6217,10.7217,10341.713300985,0
+YYY.US,D,20160204,000000,10.7874,10.7874,10.7355,10.7561,11534.987912637,0
+YYY.US,D,20160205,000000,10.7158,10.7285,10.6746,10.6786,30768.126909677,0
+YYY.US,D,20160208,000000,10.455,10.5815,10.3393,10.4746,57288.400180438,0
+YYY.US,D,20160209,000000,10.3962,10.4462,10.3237,10.3805,22272.419631846,0
+YYY.US,D,20160210,000000,10.5011,10.5011,10.3658,10.3658,11123.971101957,0
+YYY.US,D,20160211,000000,10.2785,10.3393,10.1864,10.2609,38936.448588927,0
+YYY.US,D,20160212,000000,10.2913,10.3325,10.2236,10.3325,29694.17975919,0
+YYY.US,D,20160216,000000,10.3109,10.408,10.3109,10.3864,17053.628018321,0
+YYY.US,D,20160217,000000,10.4952,10.5413,10.4492,10.5295,15149.48810383,0
+YYY.US,D,20160218,000000,10.5943,10.5943,10.5266,10.5687,8329.4647464642,0
+YYY.US,D,20160219,000000,10.4658,10.61,10.4658,10.61,21567.67368599,0
+YYY.US,D,20160222,000000,10.6933,10.6933,10.6276,10.6638,22479.457876431,0
+YYY.US,D,20160223,000000,10.6246,10.6786,10.6011,10.6364,37782.949797662,0
+YYY.US,D,20160224,000000,10.5707,10.6364,10.5687,10.6325,23209.70114305,0
+YYY.US,D,20160225,000000,10.6933,10.7491,10.6512,10.7227,19978.680656115,0
+YYY.US,D,20160226,000000,10.7423,10.8237,10.7423,10.7757,28124.564693093,0
+YYY.US,D,20160229,000000,10.8002,10.8688,10.8002,10.8442,15378.963990686,0
+YYY.US,D,20160301,000000,10.8806,11.0218,10.8806,11.0218,25511.599261425,0
+YYY.US,D,20160302,000000,11.0139,11.0992,10.9747,11.0992,14383.548588145,0
+YYY.US,D,20160303,000000,11.0335,11.1845,11.0335,11.1845,190708.74047711,0
+YYY.US,D,20160304,000000,11.1355,11.3061,11.1355,11.2904,28955.777349928,0
+YYY.US,D,20160307,000000,11.1933,11.3365,11.1933,11.3365,16407.015963802,0
+YYY.US,D,20160308,000000,11.3032,11.3032,11.2394,11.2826,15043.419249461,0
+YYY.US,D,20160309,000000,11.3531,11.3551,11.265,11.3365,22217.345419001,0
+YYY.US,D,20160310,000000,11.3845,11.4022,11.2943,11.3423,16656.889707268,0
+YYY.US,D,20160311,000000,11.4139,11.462,11.4139,11.4453,54422.501326812,0
+YYY.US,D,20160314,000000,11.4316,11.4884,11.4238,11.462,24154.121904066,0
+YYY.US,D,20160315,000000,11.4453,11.4453,11.3855,11.3993,55207.818806275,0
+YYY.US,D,20160316,000000,11.412,11.5022,11.4041,11.5022,11932.746116521,0
+YYY.US,D,20160317,000000,11.5807,11.6179,11.5414,11.6179,26279.57856277,0
+YYY.US,D,20160318,000000,11.6061,11.6884,11.4708,11.6786,29530.996906314,0
+YYY.US,D,20160321,000000,11.6786,11.7208,11.6542,11.715,57904.415450043,0
+YYY.US,D,20160322,000000,11.7551,11.7551,11.6983,11.7257,58040.061196496,0
+YYY.US,D,20160323,000000,11.7091,11.7091,11.6169,11.6169,35442.295751729,0
+YYY.US,D,20160324,000000,11.664,11.664,11.4992,11.5277,22159.211527664,0
+YYY.US,D,20160328,000000,11.5601,11.5737,11.5159,11.5159,32664.107681524,0
+YYY.US,D,20160329,000000,11.5757,11.6061,11.4542,11.5933,31213.820076593,0
+YYY.US,D,20160330,000000,11.6884,11.7091,11.6365,11.7012,35021.080012745,0
+YYY.US,D,20160331,000000,11.7012,11.814,11.7012,11.814,36142.962126264,0
+YYY.US,D,20160401,000000,11.7551,11.8061,11.7071,11.8013,17642.106181503,0
+YYY.US,D,20160404,000000,11.8189,11.8189,11.7091,11.7208,19098.513143417,0
+YYY.US,D,20160405,000000,11.6856,11.6856,11.6061,11.6228,32918.060996311,0
+YYY.US,D,20160406,000000,11.6581,11.7208,11.6365,11.6856,15851.174371195,0
+YYY.US,D,20160407,000000,11.6777,11.6856,11.6091,11.6169,18214.266059398,0
+YYY.US,D,20160408,000000,11.6884,11.7238,11.6581,11.6581,12032.695613907,0
+YYY.US,D,20160411,000000,11.7012,11.8013,11.7012,11.7943,19498.311132962,0
+YYY.US,D,20160412,000000,11.7395,11.8924,11.7395,11.8502,20618.15346082,0
+YYY.US,D,20160413,000000,11.8993,11.9297,11.8993,11.9228,18112.276776351,0
+YYY.US,D,20160414,000000,11.9454,11.9532,11.9072,11.9072,24180.639117659,0
+YYY.US,D,20160415,000000,11.8993,11.9297,11.8787,11.8816,12462.070495537,0
+YYY.US,D,20160418,000000,11.9356,12.0013,11.9356,11.9963,23570.743205036,0
+YYY.US,D,20160419,000000,12.0277,12.1111,12.0277,12.1111,13680.842427951,0
+YYY.US,D,20160420,000000,12.166,12.166,12.0866,12.0866,34096.037215506,0
+YYY.US,D,20160421,000000,12.166,12.1757,12.1228,12.1375,12884.306127352,0
+YYY.US,D,20160422,000000,12.1817,12.1817,12.1209,12.1591,31425.957785331,0
+YYY.US,D,20160425,000000,12.1709,12.1757,12.1111,12.1228,40090.967273021,0
+YYY.US,D,20160426,000000,12.1757,12.1954,12.1523,12.1954,101335.53174286,0
+YYY.US,D,20160427,000000,12.1954,12.2434,12.1523,12.2434,28846.648817068,0
+YYY.US,D,20160428,000000,12.2434,12.2709,12.2111,12.2229,81714.83347024,0
+YYY.US,D,20160429,000000,12.2493,12.2542,12.2043,12.2493,25249.486803993,0
+YYY.US,D,20160502,000000,12.3209,12.3209,12.263,12.2709,41755.43237235,0
+YYY.US,D,20160503,000000,12.2542,12.2542,12.1454,12.1954,66235.919982169,0
+YYY.US,D,20160504,000000,12.1757,12.1757,12.0846,12.1111,35150.606402215,0
+YYY.US,D,20160505,000000,12.1719,12.1719,12.0768,12.0984,37488.200769657,0
+YYY.US,D,20160506,000000,12.0601,12.1336,12.0601,12.1062,35165.904794672,0
+YYY.US,D,20160509,000000,12.1523,12.1523,12.064,12.064,41212.84938654,0
+YYY.US,D,20160510,000000,12.0984,12.1591,12.0914,12.1523,24876.20602804,0
+YYY.US,D,20160511,000000,12.2043,12.2043,12.1277,12.1336,59412.836946312,0
+YYY.US,D,20160512,000000,12.2542,12.2542,12.1062,12.1336,29700.299116172,0
+YYY.US,D,20160513,000000,12.1523,12.1523,12.0993,12.0993,35949.182488474,0
+YYY.US,D,20160516,000000,12.1523,12.1817,12.1513,12.1817,62358.287440714,0
+YYY.US,D,20160517,000000,12.1669,12.1875,12.1336,12.1591,65719.854209949,0
+YYY.US,D,20160518,000000,12.1434,12.1945,12.068,12.0974,29365.774267778,0
+YYY.US,D,20160519,000000,12.0914,12.1062,11.9679,12.0003,35209.760186382,0
+YYY.US,D,20160520,000000,12.0914,12.0914,12.0512,12.0758,56338.879955269,0
+YYY.US,D,20160523,000000,12.1375,12.1375,12.064,12.0984,73170.171336547,0
+YYY.US,D,20160524,000000,12.2043,12.2395,12.118,12.1444,39173.063725596,0
+YYY.US,D,20160525,000000,12.1336,12.2248,12.1336,12.216,29769.651828645,0
+YYY.US,D,20160526,000000,12.2856,12.2856,12.1963,12.2307,40580.515831648,0
+YYY.US,D,20160527,000000,12.265,12.2778,12.2376,12.265,33935.914041123,0
+YYY.US,D,20160531,000000,12.3092,12.3366,12.2523,12.2552,146011.93718168,0
+YYY.US,D,20160601,000000,12.2552,12.3092,12.2376,12.3092,52724.379764076,0
+YYY.US,D,20160602,000000,12.3032,12.3307,12.2718,12.3307,38914.010946656,0
+YYY.US,D,20160603,000000,12.316,12.4111,12.3092,12.4053,42554.008458611,0
+YYY.US,D,20160606,000000,12.4151,12.4826,12.4151,12.4356,59409.777267819,0
+YYY.US,D,20160607,000000,12.4954,12.5415,12.4954,12.5258,41748.293122538,0
+YYY.US,D,20160608,000000,12.5258,12.5787,12.5258,12.5699,56727.459123678,0
+YYY.US,D,20160609,000000,12.5699,12.5837,12.5415,12.5837,32869.106140449,0
+YYY.US,D,20160610,000000,12.5543,12.5787,12.4748,12.4748,48874.284329044,0
+YYY.US,D,20160613,000000,12.514,12.514,12.3875,12.3983,83093.728577038,0
+YYY.US,D,20160614,000000,12.3366,12.4856,12.3032,12.3121,36194.976660618,0
+YYY.US,D,20160615,000000,12.2964,12.3699,12.2964,12.3435,68078.866326831,0
+YYY.US,D,20160616,000000,12.3777,12.3945,12.264,12.316,53052.785255488,0
+YYY.US,D,20160617,000000,12.3699,12.3777,12.3092,12.3699,16113.286828626,0
+YYY.US,D,20160620,000000,12.5484,12.5484,12.4091,12.4376,46669.276029565,0
+YYY.US,D,20160621,000000,12.52,12.52,12.4072,12.4503,51365.882513888,0
+YYY.US,D,20160622,000000,12.4719,12.5268,12.4278,12.4425,31464.713712889,0
+YYY.US,D,20160623,000000,12.5337,12.5337,12.4621,12.5337,36204.155696092,0
+YYY.US,D,20160624,000000,12.3307,12.4189,12.2425,12.3307,111606.87243854,0
+YYY.US,D,20160627,000000,12.2836,12.2944,12.0944,12.1032,89064.181206621,0
+YYY.US,D,20160628,000000,12.1307,12.3895,12.1307,12.2542,65464.881002331,0
+YYY.US,D,20160629,000000,12.3689,12.4111,12.2484,12.4111,38488.715636349,0
+YYY.US,D,20160630,000000,12.4151,12.464,12.3945,12.464,29861.442183388,0
+YYY.US,D,20160701,000000,12.5464,12.5543,12.4954,12.5023,67210.937528099,0
+YYY.US,D,20160705,000000,12.4768,12.5023,12.4151,12.4768,39288.311615439,0
+YYY.US,D,20160706,000000,12.4836,12.5543,12.4474,12.5543,72146.198934753,0
+YYY.US,D,20160707,000000,12.5543,12.5965,12.5298,12.5719,47867.650105369,0
+YYY.US,D,20160708,000000,12.6778,12.6778,12.6229,12.671,39809.47685181,0
+YYY.US,D,20160711,000000,12.6621,12.7347,12.6621,12.7229,64673.444165885,0
+YYY.US,D,20160712,000000,12.7396,12.9582,12.7248,12.7396,90639.915629701,0
+YYY.US,D,20160713,000000,12.7298,12.7935,12.7004,12.7092,35618.737211402,0
+YYY.US,D,20160714,000000,12.819,12.9278,12.6954,12.819,65617.864926902,0
+YYY.US,D,20160715,000000,12.872,12.872,12.7464,12.7993,71654.610590466,0
+YYY.US,D,20160718,000000,12.7455,12.8357,12.7455,12.8229,46131.792507906,0
+YYY.US,D,20160719,000000,12.8425,12.8533,12.819,12.8199,38502.994135976,0
+YYY.US,D,20160720,000000,12.8494,12.9376,12.8455,12.9141,38212.324679292,0
+YYY.US,D,20160721,000000,12.9435,12.9435,12.8602,12.8818,67711.704907861,0
+YYY.US,D,20160722,000000,12.9376,12.9602,12.8602,12.9337,25807.368182262,0
+YYY.US,D,20160725,000000,12.9749,12.9749,12.8818,12.92,148920.67153419,0
+YYY.US,D,20160726,000000,12.968,13.0357,12.915,12.9514,98577.741529263,0
+YYY.US,D,20160727,000000,12.9867,13.0043,12.9435,12.9955,50580.565034425,0
+YYY.US,D,20160728,000000,13.0111,13.0425,12.9494,13.0425,25658.463829012,0
+YYY.US,D,20160729,000000,13.0484,13.0739,13.0357,13.0739,76418.5300016,0
+YYY.US,D,20160801,000000,13.1102,13.1338,13.0553,13.068,44319.442948157,0
+YYY.US,D,20160802,000000,13.068,13.0808,12.92,12.9376,62238.959979549,0
+YYY.US,D,20160803,000000,12.9484,12.9592,12.92,12.9592,38638.639882429,0
+YYY.US,D,20160804,000000,12.9749,13.0053,12.9376,12.9807,27022.060543353,0
+YYY.US,D,20160805,000000,13.0357,13.0573,13.0053,13.0484,63199.699025854,0
+YYY.US,D,20160808,000000,13.0484,13.0739,13.0269,13.0533,59787.137615094,0
+YYY.US,D,20160809,000000,13.0484,13.119,13.0396,13.1024,135799.75027016,0
+YYY.US,D,20160810,000000,13.0876,13.1338,13.0739,13.119,90089.173501246,0
+YYY.US,D,20160811,000000,13.1631,13.1877,13.1024,13.1729,59751.441366027,0
+YYY.US,D,20160812,000000,13.1338,13.2033,13.1338,13.1887,39954.301633737,0
+YYY.US,D,20160815,000000,13.2612,13.2612,13.1729,13.1975,70387.903695019,0
+YYY.US,D,20160816,000000,13.2033,13.2318,13.1847,13.2318,104269.76341613,0
+YYY.US,D,20160817,000000,13.2769,13.3152,13.1975,13.2318,53708.576345481,0
+YYY.US,D,20160818,000000,13.2103,13.2965,13.2103,13.2965,39721.76606839,0
+YYY.US,D,20160819,000000,13.3024,13.3024,13.2465,13.2769,47464.792437333,0
+YYY.US,D,20160822,000000,13.2886,13.2886,13.2249,13.2249,65441.423467231,0
+YYY.US,D,20160823,000000,13.1631,13.2818,13.1631,13.2563,75647.491021763,0
+YYY.US,D,20160824,000000,13.3024,13.3024,13.2033,13.2033,132261.74204126,0
+YYY.US,D,20160825,000000,13.2181,13.2318,13.1631,13.1847,81225.284911614,0
+YYY.US,D,20160826,000000,13.2327,13.2612,12.9592,13.2131,46356.16893061,0
+YYY.US,D,20160829,000000,13.2475,13.3975,13.1955,13.2053,49261.843604624,0
+YYY.US,D,20160830,000000,13.2778,13.2778,13.2033,13.2249,35465.753286831,0
+YYY.US,D,20160831,000000,13.2406,13.2612,13.2033,13.2249,56362.337490369,0
+YYY.US,D,20160901,000000,13.2249,13.2357,13.1847,13.2083,39265.873973169,0
+YYY.US,D,20160902,000000,13.2563,13.2612,13.2103,13.2475,37552.454017976,0
+YYY.US,D,20160906,000000,13.2612,13.3024,13.2475,13.3024,77046.783985171,0
+YYY.US,D,20160907,000000,13.3082,13.3632,13.3082,13.3583,30305.095564643,0
+YYY.US,D,20160908,000000,13.3632,13.3789,13.3328,13.3632,49996.166442564,0
+YYY.US,D,20160909,000000,13.3465,13.3465,13.0876,13.1092,77839.240714447,0
+YYY.US,D,20160912,000000,13.0249,13.118,12.9533,13.1142,79267.090677108,0
+YYY.US,D,20160913,000000,13.0337,13.0563,12.8504,12.8944,141847.71475487,0
+YYY.US,D,20160914,000000,12.9592,12.9592,12.8553,12.9112,90753.123733883,0
+YYY.US,D,20160915,000000,12.8866,12.9915,12.8866,12.9847,59931.962397021,0
+YYY.US,D,20160916,000000,13.0093,13.0612,12.9082,12.9435,38631.500632615,0
+YYY.US,D,20160919,000000,12.9533,13.0317,12.9533,12.9729,63464.871161776,0
+YYY.US,D,20160920,000000,12.9661,13.0465,12.9533,13.0406,182105.94445209,0
+YYY.US,D,20160921,000000,13.0563,13.1259,13.0514,13.118,57180.291540408,0
+YYY.US,D,20160922,000000,13.1416,13.2406,13.1328,13.2249,84918.316850753,0
+YYY.US,D,20160923,000000,13.2033,13.2249,13.1798,13.1798,69387.388828327,0
+YYY.US,D,20160926,000000,13.1955,13.1955,13.0876,13.1328,59056.894348476,0
+YYY.US,D,20160927,000000,13.1847,13.1847,13.1092,13.1631,43753.402427245,0
+YYY.US,D,20160928,000000,13.1837,13.2327,13.1631,13.2327,77391.50776187,0
+YYY.US,D,20160929,000000,13.2485,13.2485,13.1416,13.1671,44257.229485499,0
+YYY.US,D,20160930,000000,13.2259,13.271,13.1995,13.2524,62948.805389557,0
+YYY.US,D,20161003,000000,13.2485,13.2563,13.1631,13.2416,42592.764386168,0
+YYY.US,D,20161004,000000,13.271,13.271,13.1092,13.1602,95122.344619625,0
+YYY.US,D,20161005,000000,13.1897,13.2043,13.1328,13.1808,43739.123927618,0
+YYY.US,D,20161006,000000,13.1847,13.1847,13.1014,13.1268,31293.37171737,0
+YYY.US,D,20161007,000000,13.1808,13.1897,13.0876,13.1259,68212.472287623,0
+YYY.US,D,20161010,000000,13.1259,13.2111,13.1259,13.2111,30459.099382044,0
+YYY.US,D,20161011,000000,13.1808,13.1808,13.0612,13.0857,49790.148090809,0
+YYY.US,D,20161012,000000,13.1259,13.1259,13.0612,13.0798,14571.208868953,0
+YYY.US,D,20161013,000000,13.0876,13.0876,12.971,13.0013,57131.336684546,0
+YYY.US,D,20161014,000000,13.0367,13.067,13.0053,13.0239,43913.52560163,0
+YYY.US,D,20161017,000000,13.0327,13.0563,12.8621,12.8621,79376.219209968,0
+YYY.US,D,20161018,000000,12.923,12.9514,12.8739,12.9092,43211.839334265,0
+YYY.US,D,20161019,000000,12.923,13.0239,12.923,13.0141,40687.604578847,0
+YYY.US,D,20161020,000000,13.0514,13.0514,12.9779,13.0288,38629.460846954,0
+YYY.US,D,20161021,000000,13.0406,13.0484,12.9779,13.0416,41453.544094531,0
+YYY.US,D,20161024,000000,13.0327,13.1092,13.0327,13.072,44465.287622915,0
+YYY.US,D,20161025,000000,13.072,13.0906,13.0327,13.0327,65147.694332055,0
+YYY.US,D,20161026,000000,13.073,13.0808,13.0504,13.068,39100.651334632,0
+YYY.US,D,20161027,000000,13.0876,13.1739,12.9788,12.9788,33575.891871966,0
+YYY.US,D,20161028,000000,12.9915,12.9915,12.9052,12.9357,56428.63052435,0
+YYY.US,D,20161031,000000,12.9779,12.9915,12.8916,12.9082,69126.296263725,0
+YYY.US,D,20161101,000000,12.9582,12.9582,12.7719,12.8033,93518.053197293,0
+YYY.US,D,20161102,000000,12.7975,12.7975,12.6268,12.6317,310331.97056317,0
+YYY.US,D,20161103,000000,12.6082,12.6808,12.5562,12.5562,62808.060178952,0
+YYY.US,D,20161104,000000,12.5513,12.6229,12.5513,12.5513,75861.668516162,0
+YYY.US,D,20161107,000000,12.6944,12.7258,12.6562,12.6719,79174.280429535,0
+YYY.US,D,20161108,000000,12.7062,12.7248,12.6209,12.7033,41278.12252769,0
+YYY.US,D,20161109,000000,12.4836,12.7102,12.4199,12.6944,353279.65765434,0
+YYY.US,D,20161110,000000,12.7014,12.7014,12.5298,12.5454,104416.62798371,0
+YYY.US,D,20161111,000000,12.5052,12.568,12.3611,12.3611,160413.84384077,0
+YYY.US,D,20161114,000000,12.4023,12.4023,12.2209,12.262,183534.81430757,0
+YYY.US,D,20161115,000000,12.2924,12.516,12.2552,12.515,96735.815077431,0
+YYY.US,D,20161116,000000,12.516,12.568,12.5052,12.5513,65029.38676372,0
+YYY.US,D,20161117,000000,12.5895,12.6386,12.5591,12.5925,58487.794149073,0
+YYY.US,D,20161118,000000,12.568,12.6121,12.5591,12.5768,42637.639670709,0
+YYY.US,D,20161121,000000,12.568,12.671,12.568,12.6474,52489.804413067,0
+YYY.US,D,20161122,000000,12.6944,12.7435,12.6944,12.7435,83775.016987793,0
+YYY.US,D,20161123,000000,12.7112,12.7533,12.7014,12.7317,58765.204998962,0
+YYY.US,D,20161125,000000,12.8425,12.8494,12.7739,12.819,65575.029428022,0
+YYY.US,D,20161128,000000,12.8357,12.8954,12.7985,12.8043,86920.366476969,0
+YYY.US,D,20161129,000000,12.8111,12.8219,12.7435,12.7563,75722.963091218,0
+YYY.US,D,20161130,000000,12.7641,12.8111,12.7317,12.7376,64500.062384705,0
+YYY.US,D,20161201,000000,12.714,12.719,12.6445,12.6445,38449.959708791,0
+YYY.US,D,20161202,000000,12.6543,12.7248,12.6317,12.7248,27683.97099033,0
+YYY.US,D,20161205,000000,12.7248,12.7729,12.7248,12.7651,29083.263953737,0
+YYY.US,D,20161206,000000,12.8043,12.8543,12.7807,12.8543,40903.821858906,0
+YYY.US,D,20161207,000000,12.868,12.9788,12.8494,12.968,29464.703872334,0
+YYY.US,D,20161208,000000,12.9661,12.9661,12.9308,12.9425,38841.598555693,0
+YYY.US,D,20161209,000000,12.9425,12.9729,12.9308,12.9592,46927.308915674,0
+YYY.US,D,20161212,000000,12.9945,13.0043,12.9435,12.9788,123999.59022161,0
+YYY.US,D,20161213,000000,13.0111,13.02,12.9877,13.02,50662.156460862,0
+YYY.US,D,20161214,000000,13.02,13.0279,12.9258,12.9308,30832.380157996,0
+YYY.US,D,20161215,000000,12.8936,12.9308,12.8916,12.9014,55780.998577,0
+YYY.US,D,20161216,000000,12.9533,12.9533,12.9092,12.9357,55778.958791339,0
+YYY.US,D,20161219,000000,13.0279,13.0367,12.9425,12.9425,73132.435301819,0
+YYY.US,D,20161220,000000,12.9661,12.9729,12.9239,12.9278,103479.34647251,0
+YYY.US,D,20161221,000000,12.9425,12.9425,12.9357,12.9357,31155.686185256,0
+YYY.US,D,20161222,000000,12.916,12.9661,12.916,12.9435,64982.471693518,0
+YYY.US,D,20161223,000000,12.9661,12.9661,12.9298,12.9425,53276.141785362,0
+YYY.US,D,20161227,000000,13.0994,13.0994,12.9661,12.9798,100519.61747848,0
+YYY.US,D,20161228,000000,13.0053,13.0209,12.9729,12.9955,78915.227650595,0
+YYY.US,D,20161229,000000,13.0121,13.0435,13.0013,13.0209,99894.423173402,0
+YYY.US,D,20161230,000000,13.0543,13.0582,13.0073,13.0347,65993.185488516,0
+YYY.US,D,20170103,000000,13.0994,13.1318,13.0543,13.0543,109638.47927573,0
+YYY.US,D,20170104,000000,13.0641,13.117,13.0641,13.117,71505.706237216,0
+YYY.US,D,20170105,000000,13.1318,13.1396,13.0916,13.1249,81744.410362324,0
+YYY.US,D,20170106,000000,13.1631,13.1631,13.1249,13.1484,73290.518690542,0
+YYY.US,D,20170109,000000,13.1897,13.1975,13.1484,13.1563,83842.329914605,0
+YYY.US,D,20170110,000000,13.1975,13.1975,13.1484,13.1671,111456.94819247,0
+YYY.US,D,20170111,000000,13.2043,13.2043,13.1563,13.1847,49053.785467208,0
+YYY.US,D,20170112,000000,13.2279,13.2279,13.1563,13.1897,68616.34984849,0
+YYY.US,D,20170113,000000,13.2279,13.2387,13.1975,13.2357,77144.693696896,0
+YYY.US,D,20170117,000000,13.2749,13.2749,13.2181,13.2201,133253.07787248,0
+YYY.US,D,20170118,000000,13.2514,13.2514,13.2201,13.2318,79512.884849252,0
+YYY.US,D,20170119,000000,13.2357,13.2514,13.1671,13.1818,66278.755481048,0
+YYY.US,D,20170120,000000,13.2426,13.2661,13.1671,13.1897,65051.82440599,0
+YYY.US,D,20170123,000000,13.2357,13.2602,13.2201,13.2239,94526.727206629,0
+YYY.US,D,20170124,000000,13.2749,13.3004,13.2201,13.3004,343162.32077605,0
+YYY.US,D,20170125,000000,13.323,13.3308,13.2749,13.3308,129410.12168726,0
+YYY.US,D,20170126,000000,13.3308,13.3396,13.3082,13.323,84719.437748811,0
+YYY.US,D,20170127,000000,13.3396,13.3691,13.3152,13.3288,98315.629071832,0
+YYY.US,D,20170130,000000,13.37,13.37,13.2808,13.3082,88194.212622229,0
+YYY.US,D,20170131,000000,13.3396,13.3632,13.2808,13.3553,115127.54248933,0
+YYY.US,D,20170201,000000,13.3867,13.4191,13.3632,13.3867,99586.4155386,0
+YYY.US,D,20170202,000000,13.4113,13.4191,13.3789,13.4005,54418.42175549,0
+YYY.US,D,20170203,000000,13.4191,13.4681,13.4073,13.4681,63675.988977684,0
+YYY.US,D,20170206,000000,13.4916,13.5044,13.4534,13.4661,91811.772491912,0
+YYY.US,D,20170207,000000,13.526,13.526,13.4769,13.5014,108712.41658566,0
+YYY.US,D,20170208,000000,13.573,13.573,13.4984,13.5162,74020.761957161,0
+YYY.US,D,20170209,000000,13.5534,13.5534,13.5092,13.5092,145614.1789778,0
+YYY.US,D,20170210,000000,13.5779,13.5779,13.519,13.526,108531.89555467,0
+YYY.US,D,20170213,000000,13.5779,13.5877,13.5318,13.5661,302354.36884321,0
+YYY.US,D,20170214,000000,13.573,13.5877,13.5396,13.573,139339.79828474,0
+YYY.US,D,20170215,000000,13.5877,13.6249,13.5504,13.5602,157875.33058573,0
+YYY.US,D,20170216,000000,13.5396,13.5877,13.522,13.5288,250108.31881663,0
+YYY.US,D,20170217,000000,13.5534,13.5534,13.5044,13.5162,177306.32879188,0
+YYY.US,D,20170221,000000,13.573,13.6534,13.519,13.5534,240955.80055598,0
+YYY.US,D,20170222,000000,13.5877,13.5965,13.5661,13.5926,255140.47004218,0
+YYY.US,D,20170223,000000,13.6465,13.6465,13.5828,13.6465,159355.19508275,0
+YYY.US,D,20170224,000000,13.6387,13.6495,13.6103,13.6465,138518.7845562,0
+YYY.US,D,20170227,000000,13.674,13.7112,13.6465,13.7014,133307.13219249,0
+YYY.US,D,20170228,000000,13.7112,13.719,13.6681,13.6681,131719.15905545,0
+YYY.US,D,20170301,000000,13.7318,13.7583,13.7014,13.7495,87897.423808561,0
+YYY.US,D,20170302,000000,13.7456,13.7456,13.6681,13.674,119337.66009352,0
+YYY.US,D,20170303,000000,13.6808,13.6887,13.6534,13.6808,117728.26920703,0
+YYY.US,D,20170306,000000,13.6534,13.6681,13.6534,13.6681,56736.638159153,0
+YYY.US,D,20170307,000000,13.6612,13.6681,13.6171,13.6387,75728.06255537,0
+YYY.US,D,20170308,000000,13.6171,13.6387,13.5034,13.519,230389.71083228,0
+YYY.US,D,20170309,000000,13.5122,13.5122,13.2916,13.3034,262407.20645929,0
+YYY.US,D,20170310,000000,13.3034,13.3995,13.3034,13.3995,187422.64577733,0
+YYY.US,D,20170313,000000,13.4181,13.4181,13.3622,13.3779,121432.51996731,0
+YYY.US,D,20170314,000000,13.3926,13.3926,13.2916,13.3122,157286.85242255,0
+YYY.US,D,20170315,000000,13.2984,13.475,13.2984,13.475,99726.140856374,0
+YYY.US,D,20170316,000000,13.4671,13.5034,13.4367,13.475,157114.4905342,0
+YYY.US,D,20170317,000000,13.525,13.5387,13.4946,13.5387,71015.13778576,0
+YYY.US,D,20170320,000000,13.5465,13.573,13.523,13.5661,73856.559211454,0
+YYY.US,D,20170321,000000,13.5965,13.6171,13.4445,13.4485,173040.11708202,0
+YYY.US,D,20170322,000000,13.4445,13.4984,13.4121,13.4984,96682.780650247,0
+YYY.US,D,20170323,000000,13.4828,13.5387,13.4602,13.5122,95010.156408273,0
+YYY.US,D,20170324,000000,13.5387,13.5387,13.5034,13.519,80864.242849627,0
+YYY.US,D,20170327,000000,13.5122,13.573,13.4691,13.5034,117472.27610659,0
+YYY.US,D,20170328,000000,13.525,13.5671,13.5152,13.5671,32996.592744258,0
+YYY.US,D,20170329,000000,13.519,13.5975,13.519,13.5975,128998.08498375,0
+YYY.US,D,20170330,000000,13.6181,13.6475,13.6083,13.6319,78722.467905636,0
+YYY.US,D,20170331,000000,13.6319,13.6632,13.6309,13.6505,93341.61173762,0
+YYY.US,D,20170403,000000,13.6397,13.6701,13.6319,13.6701,70798.920505699,0
+YYY.US,D,20170404,000000,13.6319,13.6701,13.6249,13.6544,69942.210528103,0
+YYY.US,D,20170405,000000,13.6319,13.7034,13.6319,13.675,71994.234903013,0
+YYY.US,D,20170406,000000,13.6701,13.6877,13.6475,13.6808,76940.715130802,0
+YYY.US,D,20170407,000000,13.6475,13.7396,13.6475,13.7396,44302.104770039,0
+YYY.US,D,20170410,000000,13.7122,13.8034,13.7122,13.8034,97547.649770487,0
+YYY.US,D,20170411,000000,13.8034,13.8338,13.7946,13.8338,81317.075266356,0
+YYY.US,D,20170412,000000,13.8397,13.8397,13.7965,13.8279,50764.14574391,0
+YYY.US,D,20170413,000000,13.8338,13.8475,13.8181,13.8397,122967.45867717,0
+YYY.US,D,20170417,000000,13.8113,13.8603,13.8113,13.8475,108519.6568407,0
+YYY.US,D,20170418,000000,13.8397,13.8603,13.8387,13.8603,63897.305721896,0
+YYY.US,D,20170419,000000,13.8907,13.8966,13.8505,13.8603,94310.509926568,0
+YYY.US,D,20170420,000000,13.8907,13.9122,13.8603,13.9122,82745.945121848,0
+YYY.US,D,20170421,000000,13.9192,13.923,13.877,13.9192,114000.56091166,0
+YYY.US,D,20170424,000000,13.9622,13.9691,13.9358,13.9691,132735.99220743,0
+YYY.US,D,20170425,000000,14.0201,14.0201,13.9838,14.0054,77429.243796598,0
+YYY.US,D,20170426,000000,13.9838,14.0367,13.9838,14.0201,51657.571863403,0
+YYY.US,D,20170427,000000,14.0201,14.0633,13.9936,14.0633,79762.758592718,0
+YYY.US,D,20170428,000000,14.076,14.126,14.0201,14.126,92977.509997142,0
+YYY.US,D,20170501,000000,14.1348,14.1594,14.1113,14.1348,95678.186212232,0
+YYY.US,D,20170502,000000,14.1064,14.1426,14.0838,14.1192,107250.9101596,0
+YYY.US,D,20170503,000000,14.1113,14.126,14.0926,14.1113,74464.415338416,0
+YYY.US,D,20170504,000000,14.1113,14.1113,14.0241,14.076,103109.12537505,0
+YYY.US,D,20170505,000000,14.0838,14.126,14.0593,14.1192,72843.805630796,0
+YYY.US,D,20170508,000000,14.1426,14.174,14.1192,14.1416,67577.079054239,0
+YYY.US,D,20170509,000000,14.1594,14.1594,14.126,14.1348,127959.83408233,0
+YYY.US,D,20170510,000000,14.126,14.1524,14.121,14.1348,55371.001659151,0
+YYY.US,D,20170511,000000,14.1348,14.1426,14.076,14.1113,76067.686867918,0
+YYY.US,D,20170512,000000,14.0986,14.1192,14.0838,14.1192,55085.431666618,0
+YYY.US,D,20170515,000000,14.1524,14.174,14.1524,14.1594,84217.650476219,0
+YYY.US,D,20170516,000000,14.1819,14.1858,14.1594,14.1672,83939.2197335,0
+YYY.US,D,20170517,000000,14.1426,14.174,13.9907,14.0123,171892.73764774,0
+YYY.US,D,20170518,000000,14.0123,14.0201,13.9622,14.0201,87057.032116253,0
+YYY.US,D,20170519,000000,14.0838,14.1113,14.0593,14.0986,347329.60288136,0
+YYY.US,D,20170522,000000,14.0986,14.126,14.0838,14.1064,66490.893189787,0
+YYY.US,D,20170523,000000,14.174,14.1819,14.126,14.1819,129037.86080414,0
+YYY.US,D,20170524,000000,14.2133,14.2221,14.1613,14.2221,176926.92865894,0
+YYY.US,D,20170525,000000,14.2525,14.2525,14.1917,14.2289,151349.03636354,0
+YYY.US,D,20170526,000000,14.2359,14.2525,14.2123,14.2289,33228.108416775,0
+YYY.US,D,20170530,000000,14.2054,14.2603,14.2054,14.2427,100974.48968087,0
+YYY.US,D,20170531,000000,14.2525,14.2682,14.2133,14.2133,85862.73761177,0
+YYY.US,D,20170601,000000,14.2427,14.3005,14.2143,14.2966,91315.084683473,0
+YYY.US,D,20170602,000000,14.2682,14.3152,14.2682,14.3005,73910.61353147,0
+YYY.US,D,20170605,000000,14.2897,14.3005,14.2897,14.2976,38133.792931345,0
+YYY.US,D,20170606,000000,14.2829,14.3005,14.2682,14.3005,78041.179494881,0
+YYY.US,D,20170607,000000,14.2966,14.3152,14.2359,14.2603,302387.00541379,0
+YYY.US,D,20170608,000000,14.2897,14.2897,14.2359,14.2682,77634.242255522,0
+YYY.US,D,20170609,000000,14.2289,14.3005,14.2143,14.2603,165768.28120075,0
+YYY.US,D,20170612,000000,14.2221,14.2525,14.2093,14.2221,58172.647264457,0
+YYY.US,D,20170613,000000,14.2221,14.2789,14.2221,14.2427,82718.408015425,0
+YYY.US,D,20170614,000000,14.2603,14.3005,14.2515,14.2897,55640.253366396,0
+YYY.US,D,20170615,000000,14.2682,14.276,14.2231,14.276,137050.13888033,0
+YYY.US,D,20170616,000000,14.3005,14.3005,14.2525,14.276,115276.44684258,0
+YYY.US,D,20170619,000000,14.276,14.329,14.276,14.327,103162.15980223,0
+YYY.US,D,20170620,000000,14.3152,14.329,14.3005,14.3152,331401.93654789,0
+YYY.US,D,20170621,000000,14.3104,14.3172,14.2603,14.2603,78369.584986292,0
+YYY.US,D,20170622,000000,14.2682,14.2839,14.2133,14.2133,125552.88700242,0
+YYY.US,D,20170623,000000,14.2289,14.2829,14.2289,14.2525,75381.29899301,0
+YYY.US,D,20170626,000000,14.2682,14.3152,14.2427,14.2427,82459.355236485,0
+YYY.US,D,20170627,000000,14.276,14.2897,14.2251,14.2359,111291.72555392,0
+YYY.US,D,20170628,000000,14.2427,14.3104,14.2427,14.3015,58121.652622933,0
+YYY.US,D,20170629,000000,14.3015,14.3015,14.1917,14.1985,66539.848045649,0
+YYY.US,D,20170630,000000,14.2133,14.323,14.2133,14.3162,65577.069213683,0
+YYY.US,D,20170703,000000,14.3015,14.3613,14.2839,14.3534,68232.870144233,0
+YYY.US,D,20170705,000000,14.379,14.379,14.2897,14.33,77467.999724156,0
+YYY.US,D,20170706,000000,14.3162,14.3162,14.2397,14.2682,116580.88977275,0
+YYY.US,D,20170707,000000,14.2427,14.3015,14.2427,14.3015,48837.568187148,0
+YYY.US,D,20170710,000000,14.276,14.3162,14.276,14.3104,59486.269230105,0
+YYY.US,D,20170711,000000,14.3104,14.33,14.2829,14.323,81191.628448208,0
+YYY.US,D,20170712,000000,14.3613,14.4045,14.3446,14.3986,96431.88701395,0
+YYY.US,D,20170713,000000,14.4279,14.4279,14.3534,14.3868,76713.279029607,0
+YYY.US,D,20170714,000000,14.379,14.4485,14.3692,14.4349,44794.713007157,0
+YYY.US,D,20170717,000000,14.4349,14.4623,14.4289,14.4545,84993.788920207,0
+YYY.US,D,20170718,000000,14.4485,14.5064,14.4485,14.5064,62056.399162894,0
+YYY.US,D,20170719,000000,14.5231,14.5456,14.5162,14.5378,68494.982601664,0
+YYY.US,D,20170720,000000,14.5162,14.5594,14.5162,14.5378,80265.56575814,0
+YYY.US,D,20170721,000000,14.529,14.5594,14.5202,14.5525,53771.809700971,0
+YYY.US,D,20170724,000000,14.579,14.579,14.5378,14.5554,103246.81090717,0
+YYY.US,D,20170725,000000,14.5594,14.5721,14.5525,14.5652,162642.30967536,0
+YYY.US,D,20170726,000000,14.6251,14.6251,14.5652,14.5868,91036.653940754,0
+YYY.US,D,20170727,000000,14.5868,14.6123,14.5652,14.5721,66398.082942213,0
+YYY.US,D,20170728,000000,14.5721,14.6192,14.5721,14.6192,129068.45758905,0
+YYY.US,D,20170731,000000,14.6192,14.6467,14.6055,14.6417,62071.697555351,0
+YYY.US,D,20170801,000000,14.6623,14.6623,14.6467,14.6623,57361.832464232,0
+YYY.US,D,20170802,000000,14.6898,14.6898,14.6565,14.6603,49575.97059641,0
+YYY.US,D,20170803,000000,14.6849,14.6849,14.6467,14.6623,134327.02502296,0
+YYY.US,D,20170804,000000,14.6467,14.6623,14.6192,14.6319,134624.83372947,0
+YYY.US,D,20170807,000000,14.6467,14.6761,14.6329,14.6603,95897.463170783,0
+YYY.US,D,20170808,000000,14.6682,14.6682,14.5535,14.5682,159611.18818319,0
+YYY.US,D,20170809,000000,14.5525,14.5652,14.4476,14.4476,181458.31250473,0
+YYY.US,D,20170810,000000,14.4545,14.4545,14.1466,14.1466,321830.2423339,0
+YYY.US,D,20170811,000000,14.13,14.3221,14.0868,14.3142,126243.35444865,0
+YYY.US,D,20170814,000000,14.3378,14.4221,14.3378,14.3897,128683.95799197,0
+YYY.US,D,20170815,000000,14.3966,14.4181,14.3378,14.3897,90516.508597213,0
+YYY.US,D,20170816,000000,14.377,14.4339,14.3682,14.3966,60779.493339144,0
+YYY.US,D,20170817,000000,14.4181,14.4181,14.3005,14.3044,108818.48544003,0
+YYY.US,D,20170818,000000,14.2946,14.3515,14.2672,14.3436,59162.963202846,0
+YYY.US,D,20170821,000000,14.3848,14.3848,14.3005,14.3221,72249.208110631,0
+YYY.US,D,20170822,000000,14.377,14.4103,14.3446,14.4035,93594.545159578,0
+YYY.US,D,20170823,000000,14.3682,14.4387,14.3682,14.4377,104838.86361553,0
+YYY.US,D,20170824,000000,14.4339,14.4545,14.4064,14.4476,102383.98157258,0
+YYY.US,D,20170825,000000,14.4545,14.477,14.4476,14.4613,65325.155684556,0
+YYY.US,D,20170828,000000,14.5094,14.5094,14.4339,14.477,85791.345113637,0
+YYY.US,D,20170829,000000,14.4545,14.477,14.4339,14.4682,100080.04366855,0
+YYY.US,D,20170830,000000,14.4682,14.5094,14.4613,14.4937,43297.510332024,0
+YYY.US,D,20170831,000000,14.5162,14.5535,14.5006,14.524,114988.83706438,0
+YYY.US,D,20170901,000000,14.5466,14.5731,14.5162,14.5731,85147.792737609,0
+YYY.US,D,20170905,000000,14.5535,14.5731,14.4613,14.4682,54740.707889919,0
+YYY.US,D,20170906,000000,14.477,14.53,14.4682,14.5162,73758.649499729,0
+YYY.US,D,20170907,000000,14.5388,14.5652,14.524,14.5604,40336.761445164,0
+YYY.US,D,20170908,000000,14.5466,14.5604,14.5202,14.524,61664.760315993,0
+YYY.US,D,20170911,000000,14.5466,14.5731,14.531,14.5731,37671.781479141,0
+YYY.US,D,20170912,000000,14.58,14.6045,14.5662,14.5731,84623.567822746,0
+YYY.US,D,20170913,000000,14.58,14.6045,14.5604,14.5662,54328.671186409,0
+YYY.US,D,20170914,000000,14.58,14.6123,14.5731,14.6123,78251.277417958,0
+YYY.US,D,20170915,000000,14.58,14.6201,14.58,14.6201,120850.16116111,0
+YYY.US,D,20170918,000000,14.6486,14.6486,14.5868,14.6201,78561.324838422,0
+YYY.US,D,20170919,000000,14.6201,14.6643,14.5868,14.6486,49726.91473532,0
+YYY.US,D,20170920,000000,14.6486,14.6859,14.6201,14.6575,37977.749328283,0
+YYY.US,D,20170921,000000,14.6957,14.6957,14.6477,14.6486,84492.001647616,0
+YYY.US,D,20170922,000000,14.6201,14.6957,14.6201,14.6957,147658.04421006,0
+YYY.US,D,20170925,000000,14.678,14.6908,14.6486,14.678,70539.86772676,0
+YYY.US,D,20170926,000000,14.732,14.7378,14.6917,14.7152,73790.266177473,0
+YYY.US,D,20170927,000000,14.7692,14.7692,14.6859,14.7055,78649.035621842,0
+YYY.US,D,20170928,000000,14.7231,14.7378,14.7055,14.7378,49263.883390285,0
+YYY.US,D,20170929,000000,14.7692,14.7829,14.731,14.777,92114.680662563,0
+YYY.US,D,20171002,000000,14.7898,14.8113,14.7898,14.8113,92483.881867194,0
+YYY.US,D,20171003,000000,14.8182,14.8329,14.8113,14.8261,56832.508085218,0
+YYY.US,D,20171004,000000,14.8045,14.8261,14.7829,14.8113,95690.424926198,0
+YYY.US,D,20171005,000000,14.8182,14.8329,14.7829,14.8329,41818.66572784,0
+YYY.US,D,20171006,000000,14.8261,14.8319,14.7898,14.8182,56537.759057211,0
+YYY.US,D,20171009,000000,14.8113,14.8417,14.7976,14.8261,35363.764003784,0
+YYY.US,D,20171010,000000,14.8261,14.8741,14.8045,14.8741,128858.35966598,0
+YYY.US,D,20171011,000000,14.8663,14.8663,14.8417,14.8613,51645.333149437,0
+YYY.US,D,20171012,000000,14.8594,14.8937,14.8515,14.8937,50168.528330914,0
+YYY.US,D,20171013,000000,14.9232,14.9232,14.8771,14.8819,49938.032551227,0
+YYY.US,D,20171016,000000,14.9232,14.931,14.8663,14.9084,92360.474834707,0
+YYY.US,D,20171017,000000,14.9006,14.9232,14.8741,14.9006,54772.324567664,0
+YYY.US,D,20171018,000000,14.8888,14.9006,14.8594,14.8594,43974.719171458,0
+YYY.US,D,20171019,000000,14.8182,14.8594,14.7976,14.8329,55188.440842497,0
+YYY.US,D,20171020,000000,14.8417,14.8819,14.8417,14.8594,42420.402497818,0
+YYY.US,D,20171023,000000,14.8888,14.9074,14.8417,14.8515,79004.978219677,0
+YYY.US,D,20171024,000000,14.8741,14.8888,14.8515,14.8663,44817.150649427,0
+YYY.US,D,20171025,000000,14.8515,14.8594,14.7055,14.7152,242038.92674194,0
+YYY.US,D,20171026,000000,14.7378,14.7624,14.6859,14.6908,157346.00620672,0
+YYY.US,D,20171027,000000,14.6957,14.7839,14.6957,14.7545,59978.877467223,0
+YYY.US,D,20171030,000000,14.7378,14.8055,14.7378,14.7908,79147.763215943,0
+YYY.US,D,20171031,000000,14.7692,14.8271,14.7692,14.7976,69431.244220037,0
+YYY.US,D,20171101,000000,14.7839,14.8271,14.7839,14.8084,81855.578680846,0
+YYY.US,D,20171102,000000,14.8113,14.8113,14.7692,14.7976,81930.03085747,0
+YYY.US,D,20171103,000000,14.778,14.7908,14.732,14.7545,98999.977161079,0
+YYY.US,D,20171106,000000,14.7456,14.7976,14.732,14.778,62768.284358564,0
+YYY.US,D,20171107,000000,14.8055,14.8192,14.7839,14.8055,90422.67845681,0
+YYY.US,D,20171108,000000,14.8113,14.8113,14.7692,14.778,63397.558234965,0
+YYY.US,D,20171109,000000,14.7624,14.7624,14.6182,14.6849,90033.07939557,0
+YYY.US,D,20171110,000000,14.6957,14.6957,14.6427,14.6565,55276.151625917,0
+YYY.US,D,20171113,000000,14.6477,14.6859,14.5358,14.5358,162209.87511523,0
+YYY.US,D,20171114,000000,14.5358,14.5388,14.3878,14.4005,202739.39630536,0
+YYY.US,D,20171115,000000,14.3917,14.4143,14.3025,14.3995,92326.8183713,0
+YYY.US,D,20171116,000000,14.4221,14.5712,14.4221,14.5525,85803.583827603,0
+YYY.US,D,20171117,000000,14.5516,14.6025,14.5466,14.6025,127062.32839151,0
+YYY.US,D,20171120,000000,14.6182,14.6329,14.579,14.5858,157901.84779933,0
+YYY.US,D,20171121,000000,14.6025,14.6565,14.6005,14.6113,269493.42184541,0
+YYY.US,D,20171122,000000,14.6251,14.6565,14.6251,14.6427,40131.76298624,0
+YYY.US,D,20171124,000000,14.6565,14.732,14.6565,14.7231,26267.339848804,0
+YYY.US,D,20171127,000000,14.7152,14.7231,14.6427,14.6427,79073.311039318,0
+YYY.US,D,20171128,000000,14.678,14.6859,14.6417,14.6692,178404.7533703,0
+YYY.US,D,20171129,000000,14.6692,14.6859,14.6103,14.6417,113146.91061256,0
+YYY.US,D,20171130,000000,14.6692,14.6859,14.6417,14.6467,80486.882502353,0
+YYY.US,D,20171201,000000,14.6633,14.6859,14.5849,14.678,80538.897036706,0
+YYY.US,D,20171204,000000,14.7545,14.7692,14.6957,14.727,154678.98645503,0
+YYY.US,D,20171205,000000,14.7055,14.7408,14.6957,14.7231,40686.584686016,0
+YYY.US,D,20171206,000000,14.7545,14.7624,14.7192,14.7231,39834.974172572,0
+YYY.US,D,20171207,000000,14.7545,14.7545,14.7231,14.732,53713.675809634,0
+YYY.US,D,20171208,000000,14.732,14.7456,14.6966,14.7152,78164.586527368,0
+YYY.US,D,20171211,000000,14.732,14.7692,14.7231,14.7692,199265.64132478,0
+YYY.US,D,20171212,000000,14.7624,14.7692,14.7378,14.7456,81324.21451617,0
+YYY.US,D,20171213,000000,14.7545,14.7692,14.732,14.7624,102611.41767378,0
+YYY.US,D,20171214,000000,14.7839,14.7839,14.7388,14.7428,76787.731206231,0
+YYY.US,D,20171215,000000,14.7692,14.7918,14.7692,14.782,103257.00983547,0
+YYY.US,D,20171218,000000,14.8202,14.8603,14.8035,14.8437,55635.153902243,0
+YYY.US,D,20171219,000000,14.8281,14.8437,14.7947,14.7986,114554.36271861,0
+YYY.US,D,20171220,000000,14.8113,14.8202,14.7947,14.8113,69194.629083367,0
+YYY.US,D,20171221,000000,14.8113,14.8113,14.7722,14.778,109005.12582801,0
+YYY.US,D,20171222,000000,14.7545,14.8281,14.7545,14.8113,64347.078460134,0
+YYY.US,D,20171226,000000,14.8055,14.8281,14.6397,14.7839,121464.13664506,0
+YYY.US,D,20171227,000000,14.7839,14.8281,14.7839,14.8113,54857.995565423,0
+YYY.US,D,20171228,000000,14.8281,14.8437,14.7996,14.8281,103372.25772532,0
+YYY.US,D,20171229,000000,14.8202,14.8683,14.8202,14.8349,114304.48897514,0
+YYY.US,D,20180102,000000,14.8683,14.8898,14.8202,14.8202,131801.77037472,0
+YYY.US,D,20180103,000000,14.8349,14.8623,14.8281,14.8349,90661.33337914,0
+YYY.US,D,20180104,000000,14.8437,14.8898,14.8437,14.8535,185827.53339047,0
+YYY.US,D,20180105,000000,14.8535,14.8849,14.8349,14.8849,107283.54673017,0
+YYY.US,D,20180108,000000,14.8683,14.8898,14.8683,14.8849,47093.551447041,0
+YYY.US,D,20180109,000000,14.8898,14.8898,14.8535,14.8565,65053.864191651,0
+YYY.US,D,20180110,000000,14.8349,14.8437,14.7545,14.7545,288021.81489659,0
+YYY.US,D,20180111,000000,14.778,14.8683,14.778,14.8594,105215.20406998,0
+YYY.US,D,20180112,000000,14.8898,14.8898,14.8437,14.8535,73000.869126689,0
+YYY.US,D,20180116,000000,14.8761,14.926,14.8683,14.8898,92132.018840681,0
+YYY.US,D,20180117,000000,14.8986,14.9035,14.8898,14.8898,108204.50995608,0
+YYY.US,D,20180118,000000,14.8986,14.8986,14.7839,14.7839,77672.99818308,0
+YYY.US,D,20180119,000000,14.7839,14.8437,14.7839,14.8319,85282.418591232,0
+YYY.US,D,20180122,000000,14.8113,14.8898,14.8113,14.8898,194458.88641476,0
+YYY.US,D,20180123,000000,14.8898,14.9114,14.8545,14.9035,66322.610872759,0
+YYY.US,D,20180124,000000,14.926,14.9662,14.9124,14.9153,130327.00534185,0
+YYY.US,D,20180125,000000,14.926,14.9408,14.9124,14.926,105953.60647923,0
+YYY.US,D,20180126,000000,14.9751,14.9839,14.9124,14.9358,87122.305257403,0
+YYY.US,D,20180129,000000,14.926,14.926,14.8339,14.8515,81283.418802951,0
+YYY.US,D,20180130,000000,14.8113,14.8113,14.6751,14.6908,191639.90263134,0
+YYY.US,D,20180131,000000,14.7212,14.7976,14.7124,14.7124,186837.22729264,0
+YYY.US,D,20180201,000000,14.6947,14.7614,14.6947,14.73,110627.77532129,0
+YYY.US,D,20180202,000000,14.6751,14.6947,14.581,14.5966,176000.86596888,0
+YYY.US,D,20180205,000000,14.5682,14.5888,14.0691,14.2153,383471.54511479,0
+YYY.US,D,20180206,000000,14.129,14.4535,14.1084,14.4407,300890.82263149,0
+YYY.US,D,20180207,000000,14.4143,14.5446,14.4143,14.4986,130475.90969511,0
+YYY.US,D,20180208,000000,14.4829,14.4839,14.2701,14.278,73451.661757758,0
+YYY.US,D,20180209,000000,14.2848,14.3182,14.1084,14.278,162215.99447222,0
+YYY.US,D,20180212,000000,14.3604,14.3604,14.2299,14.3446,127443.76831011,0
+YYY.US,D,20180213,000000,14.2613,14.3378,14.2613,14.3084,25779.831075839,0
+YYY.US,D,20180214,000000,14.2613,14.3986,14.2545,14.3897,109399.8243534,0
+YYY.US,D,20180215,000000,14.4143,14.4377,14.378,14.4015,79448.631600932,0
+YYY.US,D,20180216,000000,14.4221,14.4662,14.3907,14.4447,71448.59223871,0
+YYY.US,D,20180220,000000,14.3897,14.4309,14.3897,14.3897,91792.394528134,0
+YYY.US,D,20180221,000000,14.3897,14.4593,14.3897,14.4221,71835.13162146,0
+YYY.US,D,20180222,000000,14.4377,14.4613,14.4377,14.4447,71888.166048643,0
+YYY.US,D,20180223,000000,14.4839,14.4839,14.4447,14.4682,39163.884690122,0
+YYY.US,D,20180226,000000,14.4839,14.5152,14.477,14.4907,72740.796454918,0
+YYY.US,D,20180227,000000,14.5398,14.5544,14.4377,14.4593,54935.50742054,0
+YYY.US,D,20180228,000000,14.531,14.531,14.328,14.3594,103874.0449979,0
+YYY.US,D,20180301,000000,14.3515,14.377,14.2986,14.3132,153412.27955959,0
+YYY.US,D,20180302,000000,14.2839,14.3212,14.2603,14.3132,82088.114246194,0
+YYY.US,D,20180305,000000,14.2917,14.3368,14.2437,14.3132,96366.6138728,0
+YYY.US,D,20180306,000000,14.3594,14.3897,14.3594,14.3897,43756.462105737,0
+YYY.US,D,20180307,000000,14.328,14.3976,14.328,14.3897,58019.663339886,0
+YYY.US,D,20180308,000000,14.4309,14.4437,14.4133,14.4309,50840.637706195,0
+YYY.US,D,20180309,000000,14.4593,14.5074,14.4467,14.4986,120060.76411032,0
+YYY.US,D,20180312,000000,14.5074,14.5104,14.4593,14.4593,100900.03750425,0
+YYY.US,D,20180313,000000,14.5152,14.5231,14.4535,14.4535,60092.085571405,0
+YYY.US,D,20180314,000000,14.4839,14.4907,14.4535,14.4741,33486.141302884,0
+YYY.US,D,20180315,000000,14.4447,14.4839,14.4221,14.4309,38465.258101248,0
+YYY.US,D,20180316,000000,14.4447,14.4447,14.4143,14.4309,49915.594908957,0
+YYY.US,D,20180319,000000,14.4309,14.4377,14.328,14.328,75581.197987783,0
+YYY.US,D,20180320,000000,14.3515,14.3594,14.323,14.328,45242.445959734,0
+YYY.US,D,20180321,000000,14.3212,14.3436,14.2917,14.323,39450.474575484,0
+YYY.US,D,20180322,000000,14.2917,14.3074,14.2525,14.2564,50305.193970197,0
+YYY.US,D,20180323,000000,14.2603,14.2839,14.1838,14.1838,48459.187947043,0
+YYY.US,D,20180326,000000,14.2221,14.2691,14.1976,14.2289,67195.639135642,0
+YYY.US,D,20180327,000000,14.277,14.2848,14.2133,14.2221,61973.787843626,0
+YYY.US,D,20180328,000000,14.2359,14.2613,14.2269,14.2437,86965.24176151,0
+YYY.US,D,20180329,000000,14.2996,14.3221,14.275,14.3034,54568.34600157,0
+YYY.US,D,20180402,000000,14.2691,14.2848,14.2133,14.2133,107589.51457931,0
+YYY.US,D,20180403,000000,14.2221,14.2691,14.2221,14.2613,40730.440077726,0
+YYY.US,D,20180404,000000,14.2437,14.2996,14.2289,14.2917,54392.924434729,0
+YYY.US,D,20180405,000000,14.3084,14.326,14.2917,14.3142,74577.623442598,0
+YYY.US,D,20180406,000000,14.2917,14.331,14.2917,14.2996,53661.66127528,0
+YYY.US,D,20180409,000000,14.3378,14.3446,14.2917,14.3446,38493.815100501,0
+YYY.US,D,20180410,000000,14.3692,14.3917,14.3446,14.3692,70881.531824968,0
+YYY.US,D,20180411,000000,14.3534,14.4153,14.3534,14.4064,38778.365200203,0
+YYY.US,D,20180412,000000,14.4064,14.4319,14.3868,14.3868,63802.455688662,0
+YYY.US,D,20180413,000000,14.3868,14.4005,14.3652,14.3692,40047.11188131,0
+YYY.US,D,20180416,000000,14.4064,14.4241,14.3692,14.4241,48374.536842113,0
+YYY.US,D,20180417,000000,14.4682,14.4937,14.4261,14.4868,58835.577604264,0
+YYY.US,D,20180418,000000,14.5104,14.5172,14.4613,14.4868,52363.337702089,0
+YYY.US,D,20180419,000000,14.477,14.4839,14.4241,14.4319,47677.950038901,0
+YYY.US,D,20180420,000000,14.4535,14.4535,14.3731,14.379,60640.787914199,0
+YYY.US,D,20180423,000000,14.379,14.4005,14.3446,14.3584,37037.408138588,0
+YYY.US,D,20180424,000000,14.379,14.4064,14.3388,14.3446,37896.157901845,0
+YYY.US,D,20180425,000000,14.3534,14.379,14.3142,14.329,114339.16533138,0
+YYY.US,D,20180426,000000,14.3446,14.3868,14.3446,14.3692,89378.308198407,0
+YYY.US,D,20180427,000000,14.379,14.4387,14.379,14.4329,33312.759521704,0
+YYY.US,D,20180430,000000,14.4329,14.4691,14.4251,14.4545,46275.597397002,0
+YYY.US,D,20180501,000000,14.4476,14.4623,14.4251,14.4623,31071.035080327,0
+YYY.US,D,20180502,000000,14.4387,14.4623,14.4163,14.4387,52566.296375353,0
+YYY.US,D,20180503,000000,14.4387,14.4476,14.3868,14.4329,88141.178195044,0
+YYY.US,D,20180504,000000,14.4074,14.4329,14.3652,14.4251,77739.291217061,0
+YYY.US,D,20180507,000000,14.3917,14.4535,14.3917,14.4387,38927.269553452,0
+YYY.US,D,20180508,000000,14.4387,14.4387,14.3868,14.4074,52118.563422776,0
+YYY.US,D,20180509,000000,14.379,14.4251,14.379,14.4251,44699.862973923,0
+YYY.US,D,20180510,000000,14.4387,14.4691,14.4387,14.4387,49190.451106491,0
+YYY.US,D,20180511,000000,14.4476,14.5104,14.4476,14.478,59919.723683055,0
+YYY.US,D,20180514,000000,14.5192,14.5436,14.478,14.5104,57033.42697282,0
+YYY.US,D,20180515,000000,14.4868,14.4947,14.4329,14.4329,65890.176312638,0
+YYY.US,D,20180516,000000,14.4476,14.478,14.4329,14.4691,28690.605214005,0
+YYY.US,D,20180517,000000,14.4387,14.478,14.4387,14.4476,35446.375323052,0
+YYY.US,D,20180518,000000,14.4691,14.4691,14.4231,14.4467,19761.443483223,0
+YYY.US,D,20180521,000000,14.4545,14.4907,14.4476,14.4643,93989.24368497,0
+YYY.US,D,20180522,000000,14.478,14.5104,14.4329,14.4868,200303.8922262,0
+YYY.US,D,20180523,000000,14.478,14.478,14.4163,14.4691,72529.67863901,0
+YYY.US,D,20180524,000000,14.478,14.478,14.4476,14.4623,29189.332808106,0
+YYY.US,D,20180525,000000,14.4691,14.4691,14.4163,14.4163,69170.151655436,0
+YYY.US,D,20180529,000000,14.3995,14.4251,14.3858,14.4251,76599.051032593,0
+YYY.US,D,20180530,000000,14.4074,14.4868,14.4074,14.4691,49470.92163487,0
+YYY.US,D,20180531,000000,14.4623,14.4672,14.4163,14.4163,56231.791208069,0
+YYY.US,D,20180601,000000,14.4074,14.4691,14.3995,14.4387,74508.270730126,0
+YYY.US,D,20180604,000000,14.4691,14.4947,14.4476,14.4947,40588.674974291,0
+YYY.US,D,20180605,000000,14.4691,14.5192,14.4476,14.5192,55023.21820396,0
+YYY.US,D,20180606,000000,14.5516,14.5516,14.4623,14.5192,39837.013958233,0
+YYY.US,D,20180607,000000,14.4947,14.525,14.478,14.5025,101988.26315437,0
+YYY.US,D,20180608,000000,14.4947,14.5594,14.4868,14.5594,44192.976237178,0
+YYY.US,D,20180611,000000,14.5516,14.578,14.5104,14.5516,95803.63303038,0
+YYY.US,D,20180612,000000,14.5516,14.58,14.5446,14.5516,36327.56272858,0
+YYY.US,D,20180613,000000,14.5446,14.5731,14.5446,14.5516,81504.735547163,0
+YYY.US,D,20180614,000000,14.5662,14.5662,14.5516,14.5554,42273.537930231,0
+YYY.US,D,20180615,000000,14.5446,14.5535,14.528,14.5476,70601.061296588,0
+YYY.US,D,20180618,000000,14.5446,14.5446,14.4947,14.5025,66577.584080377,0
+YYY.US,D,20180619,000000,14.4545,14.4868,14.4387,14.478,53530.095100149,0
+YYY.US,D,20180620,000000,14.4947,14.5358,14.4878,14.527,62056.399162894,0
+YYY.US,D,20180621,000000,14.478,14.527,14.478,14.5104,68526.599279408,0
+YYY.US,D,20180622,000000,14.5192,14.5516,14.5114,14.5446,39288.311615439,0
+YYY.US,D,20180625,000000,14.5025,14.5025,14.4387,14.4417,52637.688873486,0
+YYY.US,D,20180626,000000,14.4545,14.4691,14.4545,14.4623,67531.183876868,0
+YYY.US,D,20180627,000000,14.4623,14.5104,14.3907,14.3907,60973.272976934,0
+YYY.US,D,20180628,000000,14.3848,14.4163,14.3848,14.4074,79977.955979947,0
+YYY.US,D,20180629,000000,14.4163,14.4387,14.4074,14.4251,62903.930105017,0
+YYY.US,D,20180702,000000,14.4163,14.4279,14.3594,14.4074,107859.78617939,0
+YYY.US,D,20180703,000000,14.3907,14.4251,14.3897,14.4163,34684.515378689,0
+YYY.US,D,20180705,000000,14.4163,14.4476,14.4163,14.4329,51545.383652051,0
+YYY.US,D,20180706,000000,14.4387,14.5114,14.4387,14.5114,41153.695602372,0
+YYY.US,D,20180709,000000,14.4947,14.528,14.4947,14.5035,66047.239808531,0
+YYY.US,D,20180710,000000,14.5035,14.5456,14.5035,14.528,59111.968561322,0
+YYY.US,D,20180711,000000,14.4947,14.5368,14.4947,14.5035,44869.165183782,0
+YYY.US,D,20180712,000000,14.5035,14.5368,14.4947,14.5368,37290.341560545,0
+YYY.US,D,20180713,000000,14.5202,14.5604,14.5114,14.5408,57562.751351835,0
+YYY.US,D,20180716,000000,14.5456,14.5564,14.5035,14.5202,56485.744522857,0
+YYY.US,D,20180717,000000,14.5202,14.5525,14.5152,14.5456,37179.173242024,0
+YYY.US,D,20180718,000000,14.5456,14.58,14.5446,14.58,58867.194282009,0
+YYY.US,D,20180719,000000,14.5604,14.5966,14.5456,14.5917,28189.837834244,0
+YYY.US,D,20180720,000000,14.5878,14.6055,14.5456,14.5672,83786.235808929,0
+YYY.US,D,20180723,000000,14.58,14.5966,14.5731,14.5966,47535.165042635,0
+YYY.US,D,20180724,000000,14.6055,14.6055,14.58,14.5966,35798.238349564,0
+YYY.US,D,20180725,000000,14.5966,14.6467,14.5878,14.6397,103894.44285451,0
+YYY.US,D,20180726,000000,14.679,14.679,14.5966,14.6231,66053.359165514,0
+YYY.US,D,20180727,000000,14.6231,14.6565,14.6231,14.6231,28651.849286447,0
+YYY.US,D,20180730,000000,14.6231,14.6397,14.6143,14.6143,76884.621025126,0
+YYY.US,D,20180731,000000,14.5878,14.6565,14.58,14.6397,75443.512455669,0
+YYY.US,D,20180801,000000,14.6565,14.6908,14.6231,14.6908,46960.965379079,0
+YYY.US,D,20180802,000000,14.6309,14.6908,14.6309,14.6908,40002.23659677,0
+YYY.US,D,20180803,000000,14.679,14.7172,14.6565,14.7172,34961.926228577,0
+YYY.US,D,20180806,000000,14.7172,14.7418,14.6976,14.7348,56942.656510908,0
+YYY.US,D,20180807,000000,14.727,14.776,14.727,14.776,105683.33487916,0
+YYY.US,D,20180808,000000,14.7682,14.776,14.7418,14.776,45007.870608726,0
+YYY.US,D,20180809,000000,14.7516,14.776,14.7172,14.7418,50132.832081847,0
+YYY.US,D,20180810,000000,14.7348,14.7516,14.6839,14.6976,64793.791519881,0
+YYY.US,D,20180813,000000,14.6976,14.6976,14.6633,14.6633,26245.922099365,0
+YYY.US,D,20180814,000000,14.6633,14.6908,14.6633,14.6908,48237.871202831,0
+YYY.US,D,20180815,000000,14.7172,14.7172,14.6397,14.6565,102453.33428505,0
+YYY.US,D,20180816,000000,14.6231,14.7516,14.6231,14.727,95510.923788034,0
+YYY.US,D,20180817,000000,14.7604,14.7682,14.727,14.7516,56137.961067666,0
+YYY.US,D,20180820,000000,14.7516,14.7908,14.7516,14.7682,119619.15051473,0
+YYY.US,D,20180821,000000,14.7976,14.8113,14.7682,14.8094,80053.428049402,0
+YYY.US,D,20180822,000000,14.7829,14.8113,14.7829,14.8055,67245.613884336,0
+YYY.US,D,20180823,000000,14.7976,14.8113,14.7976,14.7976,35505.529107219,0
+YYY.US,D,20180824,000000,14.7976,14.8565,14.7976,14.8467,62878.432784255,0
+YYY.US,D,20180827,000000,14.8565,14.88,14.8565,14.8565,117255.0389337,0
+YYY.US,D,20180828,000000,14.9006,14.9094,14.8467,14.8721,76128.880437746,0
+YYY.US,D,20180829,000000,14.8633,14.9006,14.8633,14.9006,48759.036439201,0
+YYY.US,D,20180830,000000,14.8633,14.9006,14.8467,14.8673,75130.405356714,0
+YYY.US,D,20180831,000000,14.8467,14.88,14.8369,14.8721,103287.60662038,0
+YYY.US,D,20180904,000000,14.8369,14.88,14.8369,14.88,72112.542471347,0
+YYY.US,D,20180905,000000,14.8633,14.8711,14.8202,14.8319,50073.67829768,0
+YYY.US,D,20180906,000000,14.8202,14.8202,14.7976,14.8055,100309.5195554,0
+YYY.US,D,20180907,000000,14.8055,14.8055,14.7408,14.7506,83357.880820131,0
+YYY.US,D,20180910,000000,14.7506,14.7829,14.7506,14.7594,70302.232697259,0
+YYY.US,D,20180911,000000,14.7672,14.8202,14.7672,14.8202,45660.602020228,0
+YYY.US,D,20180912,000000,14.8202,14.8457,14.8055,14.8153,47450.513937706,0
+YYY.US,D,20180913,000000,14.8281,14.8721,14.8281,14.8487,61710.655493365,0
+YYY.US,D,20180914,000000,14.8633,14.8633,14.8202,14.8202,84753.094212216,0
+YYY.US,D,20180917,000000,14.8467,14.8565,14.8281,14.8369,86334.947992278,0
+YYY.US,D,20180918,000000,14.8202,14.8467,14.8113,14.8281,73849.419961642,0
+YYY.US,D,20180919,000000,14.8369,14.8565,14.8113,14.8565,70987.600679337,0
+YYY.US,D,20180920,000000,14.8633,14.8888,14.8369,14.8888,69764.749175602,0
+YYY.US,D,20180921,000000,14.8888,14.8947,14.8721,14.8947,32296.946262554,0
+YYY.US,D,20180924,000000,14.8633,14.8947,14.8585,14.8721,70794.840934378,0
+YYY.US,D,20180925,000000,14.8888,14.8888,14.8369,14.8633,136922.65227652,0
+YYY.US,D,20180926,000000,14.8565,14.8702,14.8467,14.8594,72079.905900773,0
+YYY.US,D,20180927,000000,14.8565,14.88,14.8467,14.88,87691.405456806,0
+YYY.US,D,20180928,000000,14.88,14.8888,14.8663,14.88,66456.21683355,0
+YYY.US,D,20181001,000000,14.8565,14.9251,14.8565,14.9006,91416.054073689,0
+YYY.US,D,20181002,000000,14.9251,14.9594,14.9094,14.9496,100475.76208677,0
+YYY.US,D,20181003,000000,14.8947,14.9692,14.8888,14.8888,65641.322462003,0
+YYY.US,D,20181004,000000,14.8633,14.88,14.7055,14.7152,111233.59166259,0
+YYY.US,D,20181005,000000,14.6849,14.7152,14.5614,14.576,137018.52220258,0
+YYY.US,D,20181008,000000,14.5476,14.6015,14.5231,14.5231,68281.825000095,0
+YYY.US,D,20181009,000000,14.5231,14.5614,14.5231,14.5564,67613.795196136,0
+YYY.US,D,20181010,000000,14.5142,14.531,14.3594,14.3594,126139.32537994,0
+YYY.US,D,20181011,000000,14.3113,14.3594,14.1966,14.2035,101238.64192396,0
+YYY.US,D,20181012,000000,14.2946,14.3594,14.2554,14.2799,79360.920817511,0
+YYY.US,D,20181015,000000,14.3113,14.3682,14.2946,14.326,67688.24737276,0
+YYY.US,D,20181016,000000,14.3682,14.5231,14.3682,14.4721,82438.957379875,0
+YYY.US,D,20181017,000000,14.4721,14.5231,14.4476,14.5142,30141.912711767,0
+YYY.US,D,20181018,000000,14.4555,14.4721,14.4045,14.4163,46754.947027324,0
+YYY.US,D,20181019,000000,14.4163,14.4721,14.4064,14.4163,43021.119374967,0
+YYY.US,D,20181022,000000,14.3907,14.4074,14.326,14.3408,73740.291428781,0
+YYY.US,D,20181023,000000,14.2359,14.2799,14.1966,14.2623,94982.61930185,0
+YYY.US,D,20181024,000000,14.2799,14.2829,14.0926,14.1476,79794.375270462,0
+YYY.US,D,20181025,000000,14.1486,14.2211,14.1142,14.1642,67097.729423917,0
+YYY.US,D,20181026,000000,14.1142,14.1398,13.9927,14.0583,128741.07199047,0
+YYY.US,D,20181029,000000,14.0986,14.1308,13.9358,13.9358,78914.207757765,0
+YYY.US,D,20181030,000000,13.9691,14.0093,13.921,13.9848,88043.268483318,0
+YYY.US,D,20181031,000000,14.0348,14.0652,13.9672,13.9779,93928.050115141,0
+YYY.US,D,20181101,000000,13.9927,14.1398,13.9927,14.121,71118.146961637,0
+YYY.US,D,20181102,000000,14.1564,14.1966,14.13,14.1966,48589.734229343,0
+YYY.US,D,20181105,000000,14.2035,14.2123,14.1486,14.2123,35723.78617294,0
+YYY.US,D,20181106,000000,14.2123,14.2809,14.2123,14.2809,61118.09775886,0
+YYY.US,D,20181107,000000,14.3182,14.4181,14.3044,14.4181,92765.372288403,0
+YYY.US,D,20181108,000000,14.4093,14.4574,14.3868,14.4574,40997.65199931,0
+YYY.US,D,20181109,000000,14.4093,14.4181,14.3426,14.3613,42341.870749872,0
+YYY.US,D,20181112,000000,14.3515,14.3642,14.2564,14.2809,64740.757092696,0
+YYY.US,D,20181113,000000,14.2809,14.3044,14.2564,14.2809,25387.172336107,0
+YYY.US,D,20181114,000000,14.2809,14.2829,14.1829,14.2123,64821.328626304,0
+YYY.US,D,20181115,000000,14.1897,14.1897,14.1074,14.1308,131089.88517905,0
+YYY.US,D,20181116,000000,14.1074,14.121,14.0662,14.074,35836.994277122,0
+YYY.US,D,20181119,000000,14.0652,14.0819,13.9779,13.9779,99706.762892596,0
+YYY.US,D,20181120,000000,13.9416,13.9416,13.8113,13.8113,90096.312751059,0
+YYY.US,D,20181121,000000,13.8455,13.8956,13.8455,13.8534,65638.262783512,0
+YYY.US,D,20181123,000000,13.8289,13.8515,13.7995,13.8455,23704.349165829,0
+YYY.US,D,20181126,000000,13.8877,13.9574,13.8779,13.8877,55450.553299928,0
+YYY.US,D,20181127,000000,13.9192,13.928,13.8593,13.8877,66162.487698375,0
+YYY.US,D,20181128,000000,13.9192,14.0357,13.8907,14.0357,50921.209239802,0
+YYY.US,D,20181129,000000,14.0103,14.0672,14.0015,14.0525,31114.890472037,0
+YYY.US,D,20181130,000000,14.0603,14.0838,14.0583,14.076,67525.064519885,0
+YYY.US,D,20181203,000000,14.123,14.2064,14.123,14.1917,39331.147114319,0
+YYY.US,D,20181204,000000,14.1917,14.2133,14.0838,14.1328,90702.129092359,0
+YYY.US,D,20181206,000000,14.0357,14.0357,13.9014,13.9927,107893.44264279,0
+YYY.US,D,20181207,000000,13.9907,14.0289,13.9112,13.9112,105003.06636123,0
+YYY.US,D,20181210,000000,13.9014,13.928,13.8181,13.8887,78618.438836928,0
+YYY.US,D,20181211,000000,13.9524,13.9701,13.8534,13.8623,54218.522760717,0
+YYY.US,D,20181212,000000,13.9613,13.9613,13.9112,13.921,62036.001306285,0
+YYY.US,D,20181213,000000,13.9426,13.9524,13.8926,13.9112,42543.809530306,0
+YYY.US,D,20181214,000000,13.8877,13.8897,13.7475,13.7642,86838.775050532,0
+YYY.US,D,20181217,000000,13.721,13.721,13.3955,13.3955,150271.00964174,0
+YYY.US,D,20181218,000000,13.3955,13.4475,13.3504,13.3661,159464.32361561,0
+YYY.US,D,20181219,000000,13.3759,13.4269,13.2435,13.2533,255837.05684539,0
+YYY.US,D,20181220,000000,13.2612,13.2612,12.8171,12.9621,463005.84771349,0
+YYY.US,D,20181221,000000,12.9621,13.0317,12.8514,12.8553,207501.27593084,0
+YYY.US,D,20181224,000000,12.8229,12.8818,12.7925,12.8229,168764.72633668,0
+YYY.US,D,20181226,000000,12.8818,13.1857,12.8818,13.1729,83971.856304075,0
+YYY.US,D,20181227,000000,13.1328,13.1592,13.0788,13.1592,196805.65981767,0
+YYY.US,D,20181228,000000,13.2043,13.3769,13.1857,13.319,117721.12995722,0
+YYY.US,D,20181231,000000,13.4965,13.6221,13.319,13.319,132065.92261781,0
+YYY.US,D,20190102,000000,13.3553,13.5064,13.2896,13.5064,73383.328938116,0
+YYY.US,D,20190103,000000,13.5152,13.5308,13.4583,13.4965,103978.07406661,0
+YYY.US,D,20190104,000000,13.5691,13.7024,13.5396,13.7024,58849.856103891,0
+YYY.US,D,20190107,000000,13.7112,13.9622,13.7112,13.9436,50815.140385433,0
+YYY.US,D,20190108,000000,14.0035,14.0691,13.9936,14.0544,58845.776532569,0
+YYY.US,D,20190109,000000,14.1034,14.1103,14.0691,14.0858,41935.953403344,0
+YYY.US,D,20190110,000000,14.0544,14.0819,14.0211,14.0691,45948.211798421,0
+YYY.US,D,20190111,000000,14.0446,14.0936,14.0377,14.0691,74002.403886212,0
+YYY.US,D,20190114,000000,14.0279,14.0691,14.0279,14.0544,23447.336172549,0
+YYY.US,D,20190115,000000,14.0613,14.1623,14.0613,14.1182,25837.964967176,0
+YYY.US,D,20190116,000000,14.1603,14.1868,14.1358,14.1868,59753.481151689,0
+YYY.US,D,20190117,000000,14.1701,14.2269,14.1623,14.2269,36766.116645683,0
+YYY.US,D,20190118,000000,14.2535,14.2829,14.2407,14.2701,52055.330067287,0
+YYY.US,D,20190122,000000,14.2535,14.2613,14.1937,14.2191,73160.992301073,0
+YYY.US,D,20190123,000000,14.2191,14.2613,14.1799,14.2015,54883.492886185,0
+YYY.US,D,20190124,000000,14.1937,14.2349,14.1937,14.2191,34089.917858524,0
+YYY.US,D,20190125,000000,14.2269,14.2858,14.2269,14.2858,29256.645734917,0
+YYY.US,D,20190128,000000,14.3182,14.3348,14.226,14.326,52872.264224494,0
+YYY.US,D,20190129,000000,14.3182,14.3702,14.3182,14.3613,59051.794884324,0
+YYY.US,D,20190130,000000,14.3702,14.529,14.3702,14.5044,73081.440660295,0
+YYY.US,D,20190131,000000,14.5123,14.6035,14.5044,14.6035,69698.456141621,0
+YYY.US,D,20190201,000000,14.5535,14.6379,14.5535,14.6379,75104.908035952,0
+YYY.US,D,20190204,000000,14.629,14.6467,14.6084,14.6379,64193.074642733,0
+YYY.US,D,20190205,000000,14.6467,14.6467,14.6035,14.6065,69405.746899275,0
+YYY.US,D,20190206,000000,14.6035,14.629,14.5947,14.6035,40880.364323806,0
+YYY.US,D,20190207,000000,14.5614,14.6035,14.478,14.4956,57868.719200977,0
+YYY.US,D,20190208,000000,14.478,14.4956,14.4369,14.4868,30144.972390259,0
+YYY.US,D,20190211,000000,14.478,14.5535,14.478,14.5535,50921.209239802,0
+YYY.US,D,20190212,000000,14.5692,14.6339,14.5692,14.6211,51735.083718518,0
+YYY.US,D,20190213,000000,14.679,14.679,14.6211,14.6379,100736.85465137,0
+YYY.US,D,20190214,000000,14.6467,14.7016,14.6309,14.7016,68900.899948192,0
+YYY.US,D,20190215,000000,14.7016,14.7545,14.7016,14.7456,91202.896472121,0
+YYY.US,D,20190219,000000,14.7456,14.8084,14.73,14.8045,115228.51187955,0
+YYY.US,D,20190220,000000,14.8045,14.8231,14.7878,14.7976,73755.589821238,0
+YYY.US,D,20190221,000000,14.781,14.8113,14.7368,14.7643,72188.014540802,0
+YYY.US,D,20190222,000000,14.781,14.881,14.7722,14.8633,121608.96142698,0
+YYY.US,D,20190225,000000,14.8721,14.9133,14.8721,14.8898,95546.620037101,0
+YYY.US,D,20190226,000000,14.8898,14.9035,14.8721,14.8721,60809.070231227,0
+YYY.US,D,20190227,000000,14.8565,14.93,14.8467,14.9035,759753.86566759,0
+YYY.US,D,20190228,000000,14.8976,14.9212,14.8565,14.881,54726.429390293,0
+YYY.US,D,20190301,000000,14.8898,14.9055,14.8898,14.8898,57681.058920169,0
+YYY.US,D,20190304,000000,14.9133,14.9378,14.881,14.9035,49943.13201538,0
+YYY.US,D,20190305,000000,14.881,14.9035,14.8711,14.881,40831.409467943,0
+YYY.US,D,20190306,000000,14.881,14.8898,14.8398,14.8467,74343.048091589,0
+YYY.US,D,20190307,000000,14.8369,14.8721,14.782,14.8281,79910.643053136,0
+YYY.US,D,20190308,000000,14.7868,14.8113,14.7545,14.8113,74337.948627437,0
+YYY.US,D,20190311,000000,14.8202,14.9035,14.8202,14.8898,46452.038856674,0
+YYY.US,D,20190312,000000,14.8976,14.9378,14.8898,14.93,86459.374917596,0
+YYY.US,D,20190313,000000,14.93,14.9644,14.9212,14.9644,71546.501950435,0
+YYY.US,D,20190314,000000,14.9546,14.9644,14.9378,14.9546,73179.350372021,0
+YYY.US,D,20190315,000000,14.93,14.982,14.93,14.9644,125442.73857672,0
+YYY.US,D,20190318,000000,14.9644,15.0065,14.9546,15.0065,108447.24444974,0
+YYY.US,D,20190319,000000,15.0477,15.0575,15.0006,15.0065,74491.952444839,0
+YYY.US,D,20190320,000000,15.0065,15.0741,14.9908,15.0575,202594.57152343,0
+YYY.US,D,20190321,000000,15.0477,15.0829,15.03,15.0575,97456.879308574,0
+YYY.US,D,20190322,000000,15.0477,15.0575,14.9741,14.9741,226699.73857163,0
+YYY.US,D,20190325,000000,14.9456,14.9644,14.8967,14.9212,133230.64023021,0
+YYY.US,D,20190326,000000,14.93,15.0055,14.926,14.9378,59600.497227118,0
+YYY.US,D,20190327,000000,14.9378,14.982,14.9378,14.9378,53820.764556833,0
+YYY.US,D,20190328,000000,14.9378,14.9732,14.93,14.9408,22681.396656865,0
+YYY.US,D,20190329,000000,15.0006,15.0006,14.9456,14.9908,71569.959485537,0
+YYY.US,D,20190401,000000,14.9908,15.0908,14.9898,15.0839,108861.32093891,0
+YYY.US,D,20190402,000000,15.0839,15.1261,15.0839,15.1212,76453.206357836,0
+YYY.US,D,20190403,000000,15.1418,15.1771,15.1398,15.1486,51377.101335023,0
+YYY.US,D,20190404,000000,15.1418,15.1654,15.129,15.1584,56277.68638544,0
+YYY.US,D,20190405,000000,15.1418,15.1859,15.1418,15.1859,40226.613019474,0
+YYY.US,D,20190408,000000,15.1584,15.2114,15.1584,15.2114,69065.102693897,0
+YYY.US,D,20190409,000000,15.1672,15.2016,15.1584,15.1584,35284.212363006,0
+YYY.US,D,20190410,000000,15.1947,15.2281,15.181,15.2281,51095.610913813,0
+YYY.US,D,20190411,000000,15.2114,15.2516,15.2114,15.2437,63225.196346615,0
+YYY.US,D,20190412,000000,15.2683,15.2859,15.2516,15.2605,45787.068731207,0
+YYY.US,D,20190415,000000,15.2859,15.3055,15.2516,15.3055,69458.78132646,0
+YYY.US,D,20190416,000000,15.2859,15.3006,15.2525,15.2683,55085.431666618,0
+YYY.US,D,20190417,000000,15.2859,15.2859,15.2437,15.2516,114262.67336909,0
+YYY.US,D,20190418,000000,15.2437,15.2467,15.2026,15.2026,72623.508779414,0
+YYY.US,D,20190422,000000,15.2114,15.2437,15.2026,15.2114,85656.719260014,0
+YYY.US,D,20190423,000000,15.1947,15.3055,15.1859,15.2859,70912.128609882,0
+YYY.US,D,20190424,000000,15.3055,15.3173,15.2683,15.2683,96864.32157407,0
+YYY.US,D,20190425,000000,15.2605,15.283,15.2437,15.2605,59712.68543847,0
+YYY.US,D,20190426,000000,15.2281,15.2516,15.2016,15.2369,53611.686526586,0
+YYY.US,D,20190429,000000,15.2281,15.2683,15.2281,15.2369,84382.873114755,0
+YYY.US,D,20190430,000000,15.2683,15.3222,15.2605,15.3222,60759.095482534,0
+YYY.US,D,20190501,000000,15.3055,15.3556,15.3055,15.3398,28973.115528046,0
+YYY.US,D,20190502,000000,15.331,15.3566,15.2957,15.3222,48641.748763697,0
+YYY.US,D,20190503,000000,15.3222,15.3634,15.3222,15.3566,93210.04556249,0
+YYY.US,D,20190506,000000,15.2761,15.331,15.2683,15.331,71095.709319367,0
+YYY.US,D,20190507,000000,15.3134,15.3134,15.2104,15.2183,84960.132456802,0
+YYY.US,D,20190508,000000,15.2104,15.2605,15.2055,15.2369,82695.970373154,0
+YYY.US,D,20190509,000000,15.2104,15.2124,15.132,15.1849,103409.99376004,0
+YYY.US,D,20190510,000000,15.1761,15.2516,15.1574,15.2369,179339.99509584,0
+YYY.US,D,20190513,000000,15.2016,15.2016,15.0908,15.1251,76744.895707351,0
+YYY.US,D,20190514,000000,15.1251,15.2281,15.1251,15.1849,33719.696761063,0
+YYY.US,D,20190515,000000,15.1663,15.2369,15.1624,15.2369,31199.541576966,0
+YYY.US,D,20190516,000000,15.2281,15.2859,15.2231,15.2516,59729.003723758,0
+YYY.US,D,20190517,000000,15.2369,15.2683,15.2369,15.2369,39761.541888778,0
+YYY.US,D,20190520,000000,15.1849,15.2281,15.1849,15.2104,76605.170389576,0
+YYY.US,D,20190521,000000,15.2516,15.2761,15.2409,15.2673,95246.771544942,0
+YYY.US,D,20190522,000000,15.2605,15.2761,15.2516,15.2683,63287.409809274,0
+YYY.US,D,20190523,000000,15.2104,15.2281,15.132,15.1663,70279.79505499,0
+YYY.US,D,20190524,000000,15.2281,15.2605,15.1849,15.2183,26706.913658737,0
+YYY.US,D,20190528,000000,15.2183,15.2497,15.1466,15.1466,120243.32492698,0
+YYY.US,D,20190529,000000,15.1398,15.1398,15.0221,15.0555,109072.43875482,0
+YYY.US,D,20190530,000000,15.0555,15.1163,15.0555,15.0898,42425.501961971,0
+YYY.US,D,20190531,000000,15.0643,15.0663,14.8751,14.8908,62690.772503448,0
+YYY.US,D,20190603,000000,14.8839,14.9496,14.7712,14.7712,798175.26837714,0
+YYY.US,D,20190604,000000,14.8487,14.9878,14.8487,14.978,62427.640153186,0
+YYY.US,D,20190605,000000,15.0035,15.0721,15.0035,15.0643,45439.285276015,0
+YYY.US,D,20190606,000000,15.0731,15.1466,15.0731,15.1242,35555.503855912,0
+YYY.US,D,20190607,000000,15.1564,15.2016,15.1564,15.1938,78737.766298093,0
+YYY.US,D,20190610,000000,15.2016,15.2683,15.2016,15.2369,38837.518984371,0
+YYY.US,D,20190611,000000,15.2869,15.3144,15.2683,15.3065,57707.576133762,0
+YYY.US,D,20190612,000000,15.3144,15.3408,15.2683,15.2869,33503.479481003,0
+YYY.US,D,20190613,000000,15.2869,15.332,15.2869,15.3232,33070.025028052,0
+YYY.US,D,20190614,000000,15.3408,15.3408,15.3065,15.3232,47930.883460858,0
+YYY.US,D,20190617,000000,15.3232,15.3889,15.3232,15.3722,80944.814383234,0
+YYY.US,D,20190618,000000,15.3566,15.4261,15.3566,15.3987,53798.326914564,0
+YYY.US,D,20190619,000000,15.3987,15.4605,15.3987,15.4605,62271.596550124,0
+YYY.US,D,20190620,000000,15.4683,15.5202,15.4683,15.5095,68054.3888989,0
+YYY.US,D,20190621,000000,15.5095,15.537,15.5095,15.5095,52544.878625913,0
+YYY.US,D,20190624,000000,15.537,15.5732,15.5183,15.537,89681.216369057,0
+YYY.US,D,20190625,000000,15.5281,15.535,15.4349,15.4517,55683.088865276,0
+YYY.US,D,20190626,000000,15.4859,15.5095,15.4683,15.4859,47601.458076616,0
+YYY.US,D,20190627,000000,15.4859,15.5566,15.4683,15.5468,46192.986077734,0
+YYY.US,D,20190628,000000,15.5468,15.5899,15.534,15.5566,138399.45709504,0
+YYY.US,D,20190701,000000,15.5899,15.6595,15.5899,15.6222,97717.971873176,0
+YYY.US,D,20190702,000000,15.6301,15.6497,15.6222,15.6497,41491.280129259,0
+YYY.US,D,20190703,000000,15.6399,15.6948,15.6399,15.6948,78725.527584127,0
+YYY.US,D,20190705,000000,15.6869,15.6948,15.6399,15.6703,69397.587756632,0
+YYY.US,D,20190708,000000,15.6595,15.6948,15.6497,15.6771,64284.864997475,0
+YYY.US,D,20190709,000000,15.6222,15.6948,15.6222,15.6771,53993.126445183,0
+YYY.US,D,20190710,000000,15.6693,15.7526,15.6693,15.7183,74155.387810783,0
+YYY.US,D,20190711,000000,15.7193,15.7712,15.7193,15.7526,43734.024463466,0
+YYY.US,D,20190712,000000,15.7438,15.7586,15.7115,15.7115,58587.743646459,0
+YYY.US,D,20190715,000000,15.7115,15.7899,15.7115,15.7712,41705.457623658,0
+YYY.US,D,20190716,000000,15.7526,15.7997,15.7438,15.7712,67690.287158421,0
+YYY.US,D,20190717,000000,15.7801,15.8085,15.7712,15.7712,46591.764174448,0
+YYY.US,D,20190718,000000,15.7712,15.7742,15.7379,15.7438,46550.96846123,0
+YYY.US,D,20190719,000000,15.7438,15.7752,15.737,15.737,38053.221397737,0
+YYY.US,D,20190722,000000,15.7438,15.7899,15.7438,15.7438,80174.795296228,0
+YYY.US,D,20190723,000000,15.7438,15.8164,15.737,15.7526,90774.541483323,0
+YYY.US,D,20190724,000000,15.7438,15.8085,15.7438,15.7997,53449.523566542,0
+YYY.US,D,20190725,000000,15.8419,15.8419,15.7448,15.7526,86929.545512444,0
+YYY.US,D,20190726,000000,15.7712,15.7712,15.737,15.7438,51169.043197606,0
+YYY.US,D,20190729,000000,15.7614,15.7801,15.736,15.7526,62797.861250647,0
+YYY.US,D,20190730,000000,15.736,15.7801,15.736,15.7526,56330.720812625,0
+YYY.US,D,20190731,000000,15.7614,15.8164,15.736,15.7712,71404.736847,0
+YYY.US,D,20190801,000000,15.7801,15.8164,15.736,15.7526,55995.1760714,0
+YYY.US,D,20190802,000000,15.7281,15.736,15.6585,15.736,82055.477675618,0
+YYY.US,D,20190805,000000,15.6761,15.6761,15.4409,15.4653,124982.76691018,0
+YYY.US,D,20190806,000000,15.4909,15.5546,15.4653,15.5262,59370.001447432,0
+YYY.US,D,20190807,000000,15.4987,15.4987,15.3948,15.4987,79966.737158812,0
+YYY.US,D,20190808,000000,15.5075,15.5634,15.5075,15.5634,59634.153690523,0
+YYY.US,D,20190809,000000,15.5634,15.5889,15.536,15.5722,90028.999824247,0
+YYY.US,D,20190812,000000,15.5791,15.5791,15.4909,15.5163,75653.610378746,0
+YYY.US,D,20190813,000000,15.4987,15.5448,15.4741,15.4909,52861.04540336,0
+YYY.US,D,20190814,000000,15.4222,15.4222,15.2467,15.2623,149025.72049572,0
+YYY.US,D,20190815,000000,15.2623,15.3016,15.231,15.2467,92379.852798485,0
+YYY.US,D,20190816,000000,15.2623,15.3604,15.2623,15.3458,54293.994830173,0
+YYY.US,D,20190819,000000,15.3682,15.4575,15.3682,15.432,71356.801883968,0
+YYY.US,D,20190820,000000,15.4222,15.4653,15.3977,15.4575,47363.823047116,0
+YYY.US,D,20190821,000000,15.4909,15.536,15.4899,15.5154,93434.421985194,0
+YYY.US,D,20190822,000000,15.5075,15.5448,15.4909,15.4987,91558.839069955,0
+YYY.US,D,20190823,000000,15.4741,15.5036,15.432,15.4409,108053.56581718,0
+YYY.US,D,20190826,000000,15.4575,15.5085,15.4036,15.4222,84734.736141268,0
+YYY.US,D,20190827,000000,15.432,15.4575,15.3448,15.3673,148708.53382545,0
+YYY.US,D,20190828,000000,15.3673,15.4409,15.3506,15.4409,50969.144202834,0
+YYY.US,D,20190829,000000,15.4575,15.4899,15.4144,15.4487,50827.379099398,0
+YYY.US,D,20190830,000000,15.4653,15.5036,15.4222,15.4222,90512.429025892,0
+YYY.US,D,20190903,000000,15.3673,15.4409,15.3673,15.4409,58102.274659155,0
+YYY.US,D,20190904,000000,15.4487,15.5556,15.4487,15.5556,54208.323832413,0
+YYY.US,D,20190905,000000,15.5889,15.6252,15.5889,15.5889,54463.297040031,0
+YYY.US,D,20190906,000000,15.5722,15.6183,15.5556,15.5987,32611.07325434,0
+YYY.US,D,20190909,000000,15.5889,15.6605,15.5722,15.6507,64845.806054235,0
+YYY.US,D,20190910,000000,15.6507,15.6957,15.6507,15.6869,44375.537053833,0
+YYY.US,D,20190911,000000,15.7036,15.7458,15.6899,15.7301,27421.858532899,0
+YYY.US,D,20190912,000000,15.7203,15.7644,15.7124,15.7458,35057.796154642,0
+YYY.US,D,20190913,000000,15.7644,15.8056,15.7301,15.7301,35667.692067264,0
+YYY.US,D,20190916,000000,15.7301,15.7742,15.7213,15.7556,82284.953562474,0
+YYY.US,D,20190917,000000,15.7458,15.7742,15.7301,15.7389,28119.465228941,0
+YYY.US,D,20190918,000000,15.7301,15.8026,15.7301,15.8026,45867.640264813,0
+YYY.US,D,20190919,000000,15.7644,15.835,15.7644,15.8183,69365.971078886,0
+YYY.US,D,20190920,000000,15.8105,15.8625,15.8085,15.8262,94402.300281311,0
+YYY.US,D,20190923,000000,15.8183,15.8448,15.8183,15.835,69527.114146101,0
+YYY.US,D,20190924,000000,15.8448,15.8546,15.7644,15.8026,95070.33008527,0
+YYY.US,D,20190925,000000,15.8105,15.8713,15.7644,15.7742,70552.106440725,0
+YYY.US,D,20190926,000000,15.7644,15.783,15.732,15.7458,52939.577151306,0
+YYY.US,D,20190927,000000,15.7458,15.8026,15.7291,15.7458,47386.260689386,0
+YYY.US,D,20190930,000000,15.7644,15.8026,15.733,15.7928,35018.020334253,0
+YYY.US,D,20191001,000000,15.7742,15.8105,15.7115,15.7193,75356.821565079,0
+YYY.US,D,20191002,000000,15.7458,15.7928,15.5624,15.6399,121324.41132728,0
+YYY.US,D,20191003,000000,15.6595,15.6595,15.5692,15.6399,47719.765644951,0
+YYY.US,D,20191004,000000,15.6497,15.6899,15.6301,15.6869,38090.957432465,0
+YYY.US,D,20191007,000000,15.6771,15.6869,15.6222,15.6222,57234.345860423,0
+YYY.US,D,20191008,000000,15.6065,15.6595,15.5604,15.5712,45890.077907084,0
+YYY.US,D,20191009,000000,15.5712,15.6301,15.5712,15.5879,65144.634653564,0
+YYY.US,D,20191010,000000,15.6154,15.6497,15.6154,15.6154,37399.470093405,0
+YYY.US,D,20191011,000000,15.6497,15.6869,15.6301,15.6399,62474.555223387,0
+YYY.US,D,20191014,000000,15.6301,15.6693,15.6301,15.6497,31328.048073606,0
+YYY.US,D,20191015,000000,15.6869,15.7193,15.6869,15.6948,32458.089329769,0
+YYY.US,D,20191016,000000,15.6771,15.7115,15.6595,15.6693,83001.938222296,0
+YYY.US,D,20191017,000000,15.6869,15.7193,15.6693,15.7115,53955.390410456,0
+YYY.US,D,20191018,000000,15.6948,15.7458,15.6948,15.7379,25897.118751343,0
+YYY.US,D,20191021,000000,15.7458,15.7458,15.7193,15.7291,63628.054014652,0
+YYY.US,D,20191022,000000,15.7193,15.7928,15.7193,15.7556,93714.892513573,0
+YYY.US,D,20191023,000000,15.7742,15.8183,15.7478,15.8105,57310.837822708,0
+YYY.US,D,20191024,000000,15.7928,15.8183,15.7742,15.783,56438.829452655,0
+YYY.US,D,20191025,000000,15.7556,15.8262,15.7556,15.8026,93436.461770855,0
+YYY.US,D,20191028,000000,15.8723,15.8723,15.7928,15.8105,63669.869620701,0
+YYY.US,D,20191029,000000,15.8105,15.8105,15.7742,15.7928,59567.860656542,0
+YYY.US,D,20191030,000000,15.7742,15.7928,15.7458,15.7458,44943.617360406,0
+YYY.US,D,20191031,000000,15.783,15.7928,15.7458,15.7556,46254.179647563,0
+YYY.US,D,20191101,000000,15.7742,15.8448,15.7742,15.8448,55622.915188277,0
+YYY.US,D,20191104,000000,15.8448,15.8909,15.8379,15.8635,59841.19193511,0
+YYY.US,D,20191105,000000,15.8811,15.9262,15.8635,15.8635,180190.58571645,0
+YYY.US,D,20191106,000000,15.8723,15.8909,15.8448,15.8635,121892.49163386,0
+YYY.US,D,20191107,000000,15.8723,15.8987,15.8026,15.8232,56163.458388427,0
+YYY.US,D,20191108,000000,15.8105,15.8635,15.8105,15.8546,46822.259954136,0
+YYY.US,D,20191111,000000,15.8183,15.8635,15.8183,15.8448,29099.582239025,0
+YYY.US,D,20191112,000000,15.8635,15.8723,15.783,15.8262,75416.995242076,0
+YYY.US,D,20191113,000000,15.8262,15.8635,15.8105,15.8635,64949.835122943,0
+YYY.US,D,20191114,000000,15.8635,15.8635,15.8154,15.8448,50776.384457875,0
+YYY.US,D,20191115,000000,15.8183,15.8771,15.8183,15.8635,48937.517684534,0
+YYY.US,D,20191118,000000,15.8635,15.8723,15.835,15.835,84419.589256652,0
+YYY.US,D,20191119,000000,15.8635,15.8635,15.8105,15.8183,86216.640423944,0
+YYY.US,D,20191120,000000,15.8183,15.8262,15.7742,15.7928,79208.956785772,0
+YYY.US,D,20191121,000000,15.8026,15.8105,15.783,15.8026,63964.618648708,0
+YYY.US,D,20191122,000000,15.8448,15.8448,15.7928,15.8262,66415.421120331,0
+YYY.US,D,20191125,000000,15.8262,15.8919,15.8046,15.8242,53504.597779387,0
+YYY.US,D,20191126,000000,15.8448,15.8733,15.8105,15.8262,86358.40552738,0
+YYY.US,D,20191127,000000,15.8448,15.8919,15.8448,15.8821,51784.038574382,0
+YYY.US,D,20191129,000000,15.8733,15.936,15.8546,15.9193,42989.502697221,0
+YYY.US,D,20191202,000000,15.9095,15.9193,15.8733,15.8821,73447.582186435,0
+YYY.US,D,20191203,000000,15.8448,15.8585,15.8026,15.8546,51555.582580355,0
+YYY.US,D,20191204,000000,15.9526,15.9526,15.8448,15.9007,250873.23843948,0
+YYY.US,D,20191205,000000,15.8821,15.936,15.8733,15.8997,61485.25917783,0
+YYY.US,D,20191206,000000,15.9272,15.936,15.8997,15.9272,34423.422814088,0
+YYY.US,D,20191209,000000,15.9193,15.936,15.8977,15.9193,62136.970696502,0
+YYY.US,D,20191210,000000,15.9193,15.936,15.9193,15.9272,21578.892507125,0
+YYY.US,D,20191211,000000,15.936,15.9712,15.9272,15.9526,51457.672868631,0
+YYY.US,D,20191212,000000,15.9526,16.0262,15.9526,15.989,28595.755180771,0
+YYY.US,D,20191213,000000,15.9978,16.0164,15.9811,15.9978,63451.61255498,0
+YYY.US,D,20191216,000000,16.0174,16.0791,16.0076,16.0791,57803.446059826,0
+YYY.US,D,20191217,000000,16.0791,16.1615,16.0791,16.134,47215.938586697,0
+YYY.US,D,20191218,000000,16.1252,16.1694,16.1252,16.1536,71073.271677097,0
+YYY.US,D,20191219,000000,16.1536,16.1968,16.1536,16.1968,39443.335325671,0
+YYY.US,D,20191220,000000,16.2046,16.2497,16.1792,16.2233,75701.545341778,0
+YYY.US,D,20191223,000000,16.1164,16.1164,16.035,16.0968,94520.607849646,0
+YYY.US,D,20191224,000000,16.0968,16.1164,16.0703,16.0879,25574.832616913,0
+YYY.US,D,20191226,000000,16.0879,16.1694,16.0879,16.1438,76913.178024379,0
+YYY.US,D,20191227,000000,16.1536,16.1615,16.0703,16.0703,56084.926640481,0
+YYY.US,D,20191230,000000,16.1164,16.1164,15.9262,16.0262,194986.17100812,0
+YYY.US,D,20191231,000000,16.0527,16.1536,16.034,16.1164,161231.79789081,0
+YYY.US,D,20200102,000000,16.1066,16.2144,16.1066,16.1792,186623.04979825,0
+YYY.US,D,20200103,000000,16.1792,16.188,16.136,16.188,89799.523937391,0
+YYY.US,D,20200106,000000,16.1792,16.2056,16.1536,16.1694,112096.42099716,0
+YYY.US,D,20200107,000000,16.188,16.2056,16.1694,16.2056,89514.97383769,0
+YYY.US,D,20200108,000000,16.2144,16.2507,16.2056,16.2331,154729.98109655,0
+YYY.US,D,20200109,000000,16.2507,16.2605,16.2429,16.2605,69811.664245803,0
+YYY.US,D,20200110,000000,16.2507,16.2978,16.2507,16.2791,126716.58472199,0
+YYY.US,D,20200113,000000,16.2791,16.3194,16.2791,16.3057,66023.78227343,0
+YYY.US,D,20200114,000000,16.3243,16.339,16.2693,16.3321,152153.73180679,0
+YYY.US,D,20200115,000000,16.3243,16.4046,16.3243,16.4046,81820.90232461,0
+YYY.US,D,20200116,000000,16.4046,16.4331,16.3782,16.4243,131706.92034149,0
+YYY.US,D,20200117,000000,16.4243,16.4409,16.3958,16.4145,81777.0469329,0
+YYY.US,D,20200121,000000,16.4145,16.4409,16.3958,16.4145,76572.533819002,0
+YYY.US,D,20200122,000000,16.4331,16.4498,16.4194,16.4498,108886.81825968,0
+YYY.US,D,20200123,000000,16.4498,16.4586,16.4243,16.4586,53865.639841374,0
+YYY.US,D,20200124,000000,16.4409,16.4586,16.3958,16.4331,69291.518902262,0
+YYY.US,D,20200127,000000,16.34,16.34,16.1792,16.2429,212015.3215985,0
+YYY.US,D,20200128,000000,16.2693,16.3145,16.2605,16.3057,170636.2296806,0
+YYY.US,D,20200129,000000,16.3694,16.3694,16.3321,16.3596,49386.270529942,0
+YYY.US,D,20200130,000000,16.3243,16.3321,16.2879,16.3145,58903.910423906,0
+YYY.US,D,20200131,000000,16.2879,16.3145,16.1684,16.1684,166724.94067573,0
+YYY.US,D,20200203,000000,16.1684,16.2507,16.1527,16.2046,92101.422055767,0
+YYY.US,D,20200204,000000,16.2693,16.34,16.2458,16.3057,236278.57203543,0
+YYY.US,D,20200205,000000,16.3243,16.3792,16.3243,16.3596,99322.263295508,0
+YYY.US,D,20200206,000000,16.3498,16.4056,16.3498,16.3968,86144.228032981,0
+YYY.US,D,20200207,000000,16.3694,16.4341,16.3694,16.4154,73020.247090467,0
+YYY.US,D,20200210,000000,16.4507,16.4507,16.4056,16.4507,118576.82004199,0
+YYY.US,D,20200211,000000,16.4595,16.4881,16.4586,16.4782,78001.403674492,0
+YYY.US,D,20200212,000000,16.5067,16.5233,16.4978,16.4978,55911.544859301,0
+YYY.US,D,20200213,000000,16.4782,16.5145,16.4782,16.4881,66416.441013161,0
+YYY.US,D,20200214,000000,16.4881,16.5067,16.4684,16.4782,58598.962467594,0
+YYY.US,D,20200218,000000,16.4881,16.5145,16.4782,16.4978,87466.009141272,0
+YYY.US,D,20200219,000000,16.5145,16.5792,16.5145,16.5792,82112.591674124,0
+YYY.US,D,20200220,000000,16.5792,16.5998,16.5478,16.588,62778.483286869,0
+YYY.US,D,20200221,000000,16.5616,16.588,16.5067,16.5096,79494.526778304,0
+YYY.US,D,20200224,000000,16.3968,16.4409,16.1527,16.1782,271490.37200747,0
+YYY.US,D,20200225,000000,16.1958,16.2439,15.8144,15.8467,382003.91933175,0
+YYY.US,D,20200226,000000,15.7694,15.8663,15.6507,15.7782,185943.80117314,0
+YYY.US,D,20200227,000000,15.6791,15.6791,15.1594,15.3065,305965.80935591,0
+YYY.US,D,20200228,000000,15.0947,15.1134,14.7408,14.9045,375467.42618125,0
+YYY.US,D,20200302,000000,14.8781,15.332,14.8781,15.3144,389177.84550129,0
+YYY.US,D,20200303,000000,15.332,15.586,15.3144,15.3574,206793.47030648,0
+YYY.US,D,20200304,000000,15.4673,15.731,15.4673,15.7262,67180.340743185,0
+YYY.US,D,20200305,000000,15.6605,15.6605,15.2683,15.2967,151412.26971903,0
+YYY.US,D,20200306,000000,15.1408,15.1957,14.9672,15.1879,92896.938463535,0
+YYY.US,D,20200309,000000,14.5937,14.6868,13.9681,14.0221,516052.51361199,0
+YYY.US,D,20200310,000000,14.4143,14.4947,13.923,14.2103,156649.4194035,0
+YYY.US,D,20200311,000000,14.0309,14.1064,13.4661,13.5593,279410.85972892,0
+YYY.US,D,20200312,000000,12.6572,12.7386,11.9287,12.1022,328734.9167962,0
+YYY.US,D,20200313,000000,12.4131,12.7563,12.4033,12.6926,239020.04396374,0
+YYY.US,D,20200316,000000,12.2846,12.2846,11.3737,11.5629,246477.50034015,0
+YYY.US,D,20200317,000000,11.6012,11.8365,11.4022,11.6904,169088.03236394,0
+YYY.US,D,20200318,000000,11.1914,11.3737,9.12684,9.60003,634154.06359498,0
+YYY.US,D,20200319,000000,9.05419,9.92355,8.46226,9.73631,216677.25172659,0
+YYY.US,D,20200320,000000,9.89222,10.8825,9.89222,10.0108,184433.33989122,0
+YYY.US,D,20200323,000000,10.1001,10.1648,9.39021,9.46472,204900.54921313,0
+YYY.US,D,20200324,000000,9.70886,10.2344,9.70886,10.0903,136194.44879556,0
+YYY.US,D,20200325,000000,10.2913,11.2738,10.2913,10.9913,277403.71063855,0
+YYY.US,D,20200326,000000,10.9913,11.6287,10.9913,11.5727,180860.65530608,0
+YYY.US,D,20200327,000000,11.2708,11.5551,11.1423,11.4816,261992.11007729,0
+YYY.US,D,20200330,000000,11.4914,11.5551,11.4002,11.5463,103832.22939185,0
+YYY.US,D,20200331,000000,11.5551,11.8493,11.5551,11.7297,85370.129374652,0
+YYY.US,D,20200401,000000,11.5816,11.5816,11.1894,11.2237,465981.89499281,0
+YYY.US,D,20200402,000000,11.1973,11.5012,11.1609,11.4002,71889.185941474,0
+YYY.US,D,20200403,000000,11.3727,11.413,11.1227,11.1689,50973.223774156,0
+YYY.US,D,20200406,000000,11.4002,11.611,11.3433,11.5463,95865.846493038,0
+YYY.US,D,20200407,000000,11.8022,12.0287,11.8022,11.8885,92212.590374288,0
+YYY.US,D,20200408,000000,11.9787,12.318,11.9787,12.318,49392.389886925,0
+YYY.US,D,20200409,000000,12.4023,13.1082,12.4023,12.7592,146051.71300207,0
+YYY.US,D,20200413,000000,12.7504,12.8612,12.3376,12.4836,119993.45118351,0
+YYY.US,D,20200414,000000,12.5572,12.8778,12.5572,12.7504,106137.18718872,0
+YYY.US,D,20200415,000000,12.5945,12.6768,12.4836,12.6219,47422.976831283,0
+YYY.US,D,20200416,000000,12.566,12.7788,12.4376,12.4924,68647.966526235,0
+YYY.US,D,20200417,000000,12.7788,12.7788,12.5572,12.669,92531.816830226,0
+YYY.US,D,20200420,000000,12.5945,12.6592,12.4836,12.4836,64342.998888812,0
+YYY.US,D,20200421,000000,12.2268,12.3366,12.1719,12.3101,107513.02261703,0
+YYY.US,D,20200422,000000,12.4376,12.5572,12.4376,12.5572,35942.04323866,0
+YYY.US,D,20200423,000000,12.5572,12.6405,12.5023,12.566,57294.519537421,0
+YYY.US,D,20200424,000000,12.566,12.566,12.4376,12.466,109638.47927573,0
+YYY.US,D,20200427,000000,12.4748,12.4836,12.4287,12.4376,115614.03136947,0
+YYY.US,D,20200428,000000,12.3729,12.4287,12.2728,12.3552,100680.7605457,0
+YYY.US,D,20200429,000000,12.4562,12.5759,12.4121,12.5484,129687.53253715,0
+YYY.US,D,20200430,000000,12.5219,12.6405,12.466,12.4836,155978.32992105,0
+YYY.US,D,20200501,000000,12.4376,12.5121,12.2728,12.3278,58321.551617707,0
+YYY.US,D,20200504,000000,12.3101,12.3827,12.1719,12.3679,72022.791902266,0
+YYY.US,D,20200505,000000,12.3925,12.7739,12.3925,12.4386,85904.55321782,0
+YYY.US,D,20200506,000000,12.4924,12.5405,12.3925,12.3925,70708.150043788,0
+YYY.US,D,20200507,000000,12.4464,12.566,12.3925,12.4924,67685.187694269,0
+YYY.US,D,20200508,000000,12.5857,12.6405,12.5278,12.6405,59529.104728985,0
+YYY.US,D,20200511,000000,12.5759,12.6356,12.5405,12.5484,116863.40008679,0
+YYY.US,D,20200512,000000,12.5405,12.6494,12.5405,12.5572,87136.58375703,0
+YYY.US,D,20200513,000000,12.5484,12.5484,12.2924,12.3552,74455.236302941,0
+YYY.US,D,20200514,000000,12.2366,12.263,12.0984,12.217,128733.93274066,0
+YYY.US,D,20200515,000000,12.1807,12.2532,12.1631,12.2454,42510.1530669,0
+YYY.US,D,20200518,000000,12.2924,12.5219,12.2924,12.466,72260.426931765,0
+YYY.US,D,20200519,000000,12.4464,12.5749,12.4464,12.5484,53130.297110605,0
+YYY.US,D,20200520,000000,12.6307,12.7592,12.6307,12.7229,91528.242285041,0
+YYY.US,D,20200521,000000,12.7415,12.7985,12.7229,12.769,59632.113904863,0
+YYY.US,D,20200522,000000,12.7229,12.8327,12.7229,12.7985,73862.678568437,0
+YYY.US,D,20200526,000000,12.97,13.0377,12.9082,12.9995,164300.6554177,0
+YYY.US,D,20200527,000000,12.9602,13.019,12.8896,13.0093,51640.233685284,0
+YYY.US,D,20200528,000000,13.0798,13.1897,13.0288,13.1484,72222.690897039,0
+YYY.US,D,20200529,000000,13.1573,13.1729,13.0994,13.1661,74390.983054622,0
+YYY.US,D,20200601,000000,13.1661,13.3288,13.1386,13.319,124706.37595313,0
+YYY.US,D,20200602,000000,13.2661,13.4671,13.2583,13.4671,70164.547165146,0
+YYY.US,D,20200603,000000,13.4858,13.6563,13.4858,13.6053,75722.963091218,0
+YYY.US,D,20200604,000000,13.6053,13.6808,13.5602,13.5681,80994.789131927,0
+YYY.US,D,20200605,000000,13.6622,13.8455,13.6622,13.7064,106572.68142733,0
+YYY.US,D,20200608,000000,13.7436,13.8897,13.7348,13.8897,136052.68369213,0
+YYY.US,D,20200609,000000,13.7897,13.8495,13.7652,13.8083,93120.294993408,0
+YYY.US,D,20200610,000000,13.8083,13.8161,13.7064,13.7848,100517.57769282,0
+YYY.US,D,20200611,000000,13.5955,13.5955,13.119,13.1661,182947.35603722,0
+YYY.US,D,20200612,000000,13.4318,13.523,13.2583,13.3857,77171.210910488,0
+YYY.US,D,20200615,000000,13.3288,13.3857,13.0602,13.3288,86825.516443736,0
+YYY.US,D,20200616,000000,13.5054,13.6249,13.4367,13.518,81612.844187193,0
+YYY.US,D,20200617,000000,13.5142,13.5681,13.4387,13.4671,62158.388445941,0
+YYY.US,D,20200618,000000,13.4583,13.4759,13.4033,13.4671,30844.618871962,0
+YYY.US,D,20200619,000000,13.4229,13.5524,13.4131,13.4318,74397.102411604,0
+YYY.US,D,20200622,000000,13.3759,13.4543,13.3386,13.3759,57663.720742052,0
+YYY.US,D,20200623,000000,13.4229,13.5426,13.4229,13.4956,56065.548676703,0
+YYY.US,D,20200624,000000,13.5524,13.5524,13.3386,13.3661,90295.191853001,0
+YYY.US,D,20200625,000000,13.3583,13.3661,13.2514,13.3102,86974.420796984,0
+YYY.US,D,20200626,000000,13.2759,13.3573,13.0778,13.0778,100187.13241575,0
+YYY.US,D,20200629,000000,13.1985,13.2661,13.1367,13.1818,69239.504367908,0
+YYY.US,D,20200630,000000,13.1887,13.2848,13.1887,13.2848,84288.023081522,0
+YYY.US,D,20200701,000000,13.3102,13.4043,13.2848,13.2848,53356.713318968,0
+YYY.US,D,20200702,000000,13.3484,13.4877,13.3386,13.3386,89786.265330595,0
+YYY.US,D,20200706,000000,13.3102,13.4642,13.3102,13.3867,94281.952927315,0
+YYY.US,D,20200707,000000,13.3867,13.4357,13.3024,13.3024,66828.477716672,0
+YYY.US,D,20200708,000000,13.3484,13.4043,13.3024,13.3484,51646.353042268,0
+YYY.US,D,20200709,000000,13.4239,13.4239,13.2181,13.2181,95998.432560999,0
+YYY.US,D,20200710,000000,13.2279,13.325,13.2279,13.3102,71040.635106521,0
+YYY.US,D,20200713,000000,13.3583,13.4328,13.3142,13.3955,146431.11313501,0
+YYY.US,D,20200714,000000,13.3583,13.4239,13.3102,13.4239,42820.200487364,0
+YYY.US,D,20200715,000000,13.4328,13.525,13.4289,13.52,40085.867808869,0
+YYY.US,D,20200716,000000,13.4779,13.4975,13.4397,13.4975,39328.087435827,0
+YYY.US,D,20200717,000000,13.4877,13.5162,13.4691,13.5162,36314.304121783,0
+YYY.US,D,20200720,000000,13.5348,13.5544,13.4877,13.5446,52935.497579984,0
+YYY.US,D,20200721,000000,13.5446,13.675,13.5446,13.675,41479.041415293,0
+YYY.US,D,20200722,000000,13.7004,13.7004,13.6181,13.6357,111796.57250501,0
+YYY.US,D,20200723,000000,13.6269,13.6652,13.571,13.5867,43209.799548604,0
+YYY.US,D,20200724,000000,13.5789,13.6181,13.571,13.6181,41090.462246884,0
+YYY.US,D,20200727,000000,13.6083,13.675,13.6083,13.675,33827.805401092,0
+YYY.US,D,20200728,000000,13.675,13.7102,13.6553,13.6553,41734.014622911,0
+YYY.US,D,20200729,000000,13.6083,13.6906,13.5172,13.6906,60019.673180442,0
+YYY.US,D,20200730,000000,13.5887,13.6553,13.5612,13.6357,50242.980507538,0
+YYY.US,D,20200731,000000,13.6357,13.675,13.6269,13.6652,65494.457894415,0
+YYY.US,D,20200803,000000,13.6652,13.7475,13.6652,13.719,97904.612261152,0
+YYY.US,D,20200804,000000,13.6828,13.7946,13.6828,13.7564,73757.629606899,0
+YYY.US,D,20200805,000000,13.8044,13.9054,13.8044,13.9054,90461.434384368,0
+YYY.US,D,20200806,000000,13.9054,13.9152,13.8671,13.8956,54881.453100524,0
+YYY.US,D,20200807,000000,13.8044,13.9152,13.8044,13.8671,69115.077442591,0
+YYY.US,D,20200810,000000,13.9152,13.9877,13.8779,13.9877,65021.227621076,0
+YYY.US,D,20200811,000000,13.9965,14.0907,13.9054,13.9054,135287.76406927,0
+YYY.US,D,20200812,000000,13.9416,14.0986,13.9378,14.0161,87960.657164051,0
+YYY.US,D,20200813,000000,14.0456,14.0819,14.0063,14.0554,48065.50931448,0
+YYY.US,D,20200814,000000,14.0721,14.0721,13.9701,14.0063,84979.510420581,0
+YYY.US,D,20200817,000000,14.0063,14.0721,14.0063,14.0259,43997.156813729,0
+YYY.US,D,20200818,000000,14.0819,14.0819,14.0161,14.0456,86825.516443736,0
+YYY.US,D,20200819,000000,14.0554,14.0721,14.0289,14.0456,74328.769591963,0
+YYY.US,D,20200820,000000,14.0357,14.0623,14.0259,14.0357,53900.316197611,0
+YYY.US,D,20200821,000000,14.0259,14.0554,13.9877,14.0259,78719.408227145,0
+YYY.US,D,20200824,000000,14.0357,14.127,14.0259,14.0259,142917.58233403,0
+YYY.US,D,20200825,000000,14.1182,14.1182,14.0259,14.0456,74816.278364929,0
+YYY.US,D,20200826,000000,14.0819,14.0986,14.0259,14.0357,92529.777044565,0
+YYY.US,D,20200827,000000,13.9701,13.9838,13.9152,13.9436,110593.09896505,0
+YYY.US,D,20200828,000000,14.0633,14.0633,13.925,13.9338,359433.6909934,0
+YYY.US,D,20200831,000000,14.0161,14.0161,13.9338,13.9416,111591.57404609,0
+YYY.US,D,20200901,000000,13.9416,14.1182,13.9416,14.0819,260239.93419454,0
+YYY.US,D,20200902,000000,14.0986,14.1084,14.0465,14.0721,124335.13496283,0
+YYY.US,D,20200903,000000,14.0986,14.0986,13.8956,13.9514,172950.36651294,0
+YYY.US,D,20200904,000000,13.9613,13.9613,13.7475,13.9152,119646.68762116,0
+YYY.US,D,20200908,000000,13.8211,13.8211,13.7102,13.8044,82519.528913483,0
+YYY.US,D,20200909,000000,13.8211,13.9416,13.8211,13.9152,84228.869297353,0
+YYY.US,D,20200910,000000,13.9965,13.9965,13.9152,13.9613,46975.243878706,0
+YYY.US,D,20200911,000000,13.9701,13.9877,13.8868,13.9514,109450.81899492,0
+YYY.US,D,20200914,000000,13.9789,14.0357,13.9574,13.9965,92788.829823505,0
+YYY.US,D,20200915,000000,14.0357,14.0554,14.0063,14.0456,97046.882390725,0
+YYY.US,D,20200916,000000,14.0161,14.0986,14.0161,14.0633,76870.342525499,0
+YYY.US,D,20200917,000000,14.0161,14.0554,13.9965,14.0357,67973.817365292,0
+YYY.US,D,20200918,000000,14.0554,14.0633,13.9975,14.0063,65486.298751772,0
+YYY.US,D,20200921,000000,13.9877,14.0063,13.8309,13.8916,133471.3349382,0
+YYY.US,D,20200922,000000,13.9338,13.9416,13.876,13.9054,126699.24654386,0
+YYY.US,D,20200923,000000,13.8671,13.9378,13.5985,13.6181,342323.96886941,0
+YYY.US,D,20200924,000000,13.5446,13.6828,13.5446,13.6181,183751.03158763,0
+YYY.US,D,20200925,000000,13.6906,13.6906,13.5544,13.6269,116675.73980599,0
+YYY.US,D,20200928,000000,13.8063,13.8063,13.675,13.6916,88799.009070699,0
+YYY.US,D,20200929,000000,13.7475,13.7475,13.6181,13.6652,63517.905588961,0
+YYY.US,D,20200930,000000,13.6838,13.7573,13.6652,13.72,156956.40714548,0
+YYY.US,D,20201001,000000,13.7965,13.7965,13.6868,13.7671,105757.78705579,0
+YYY.US,D,20201002,000000,13.6181,13.7671,13.6181,13.7475,94082.053932543,0
+YYY.US,D,20201005,000000,13.7475,13.8985,13.7475,13.8691,87911.702308188,0
+YYY.US,D,20201006,000000,13.8789,13.9495,13.8455,13.8603,81726.052291376,0
+YYY.US,D,20201007,000000,13.8985,13.9642,13.8985,13.9182,149205.22163389,0
+YYY.US,D,20201008,000000,13.9446,14.0103,13.9446,14.0005,82755.124157322,0
+YYY.US,D,20201009,000000,14.0397,14.0495,14.0103,14.0299,65378.190111741,0
+YYY.US,D,20201012,000000,14.0103,14.0848,14.0103,14.0495,133601.8812205,0
+YYY.US,D,20201013,000000,14.0397,14.1034,14.0005,14.0015,59005.899706953,0
+YYY.US,D,20201014,000000,13.9907,14.1034,13.973,13.973,87365.039751055,0
+YYY.US,D,20201015,000000,13.9368,13.973,13.8887,13.9544,76449.126786514,0
+YYY.US,D,20201016,000000,13.9368,13.9819,13.8985,13.8985,78787.741046786,0
+YYY.US,D,20201019,000000,13.9182,13.9446,13.8133,13.8329,80841.805207357,0
+YYY.US,D,20201020,000000,13.8063,13.928,13.8063,13.8789,80557.255107655,0
+YYY.US,D,20201021,000000,13.9182,13.928,13.8887,13.9084,35589.160319318,0
+YYY.US,D,20201022,000000,13.8985,13.9132,13.8691,13.8985,62017.643235336,0
+YYY.US,D,20201023,000000,13.9368,13.9642,13.8887,13.8887,50408.203146075,0
+YYY.US,D,20201026,000000,13.8887,13.8887,13.72,13.7867,140536.13257488,0
+YYY.US,D,20201027,000000,13.7867,13.7965,13.7573,13.7573,106484.97064392,0
+YYY.US,D,20201028,000000,13.7014,13.7014,13.3651,13.3651,197252.37287742,0
+YYY.US,D,20201029,000000,13.4121,13.4573,13.3651,13.4475,116069.92346469,0
+YYY.US,D,20201030,000000,13.4965,13.4965,13.3455,13.3651,135971.09226568,0
+YYY.US,D,20201102,000000,13.3945,13.4671,13.3945,13.4309,124726.77380973,0
+YYY.US,D,20201103,000000,13.4671,13.5789,13.4671,13.5436,94859.212269363,0
+YYY.US,D,20201104,000000,13.5701,13.7396,13.5701,13.7298,95106.026334336,0
+YYY.US,D,20201105,000000,13.7573,13.9192,13.7573,13.9132,122984.79685529,0
+YYY.US,D,20201106,000000,13.8789,13.928,13.8485,13.8985,88666.423002737,0
+YYY.US,D,20201109,000000,14.0848,14.1887,14.0593,14.1034,137915.00800057,0
+YYY.US,D,20201110,000000,14.1132,14.1711,14.1034,14.1515,125802.76074589,0
+YYY.US,D,20201111,000000,14.1809,14.2447,14.1691,14.2299,80484.842716691,0
+YYY.US,D,20201112,000000,14.2731,14.2731,14.1809,14.1976,93381.387558009,0
+YYY.US,D,20201113,000000,14.2251,14.3113,14.2015,14.2927,65808.584886201,0
+YYY.US,D,20201116,000000,14.3182,14.4045,14.3113,14.3809,125536.56871713,0
+YYY.US,D,20201117,000000,14.3858,14.4584,14.3466,14.4485,91084.588903786,0
+YYY.US,D,20201118,000000,14.527,14.527,14.4339,14.4397,136824.74256479,0
+YYY.US,D,20201119,000000,14.4329,14.5358,14.4143,14.527,79209.976678602,0
+YYY.US,D,20201120,000000,14.4584,14.5456,14.4584,14.4976,77027.406021392,0
+YYY.US,D,20201123,000000,14.5456,14.6751,14.53,14.6192,118390.17965401,0
+YYY.US,D,20201124,000000,14.629,14.779,14.629,14.7702,196031.56115935,0
+YYY.US,D,20201125,000000,14.7506,14.7506,14.5535,14.6927,185665.37043043,0
+YYY.US,D,20201127,000000,14.7212,14.7212,14.6094,14.6427,83862.727771215,0
+YYY.US,D,20201130,000000,14.6751,14.6927,14.6094,14.6673,81349.711836931,0
+YYY.US,D,20201201,000000,14.6584,14.731,14.6584,14.731,57983.96709082,0
+YYY.US,D,20201202,000000,14.6927,14.8427,14.6927,14.8329,78711.2490845,0
+YYY.US,D,20201203,000000,14.8231,14.8986,14.8231,14.8908,133442.77793895,0
+YYY.US,D,20201204,000000,14.929,14.9644,14.8996,14.8996,104323.81773614,0
+YYY.US,D,20201207,000000,14.8819,14.9094,14.8721,14.8996,80415.49000422,0
+YYY.US,D,20201208,000000,14.8908,14.9456,14.8721,14.9378,112787.90833623,0
+YYY.US,D,20201209,000000,14.9741,15.0035,14.8819,14.929,94199.341608048,0
+YYY.US,D,20201210,000000,14.9546,14.9546,14.8819,14.9378,82461.395022146,0
+YYY.US,D,20201211,000000,14.9644,14.9644,14.8819,14.8908,91855.627883623,0
+YYY.US,D,20201214,000000,14.9741,14.9839,14.8221,14.8281,188727.0887075,0
+YYY.US,D,20201215,000000,14.8908,14.929,14.8819,14.929,106351.36468312,0
+YYY.US,D,20201216,000000,14.929,14.929,14.8908,14.9094,73498.576827959,0
+YYY.US,D,20201217,000000,14.9546,14.9839,14.9398,14.9594,207005.60801523,0
+YYY.US,D,20201218,000000,14.9456,15.0035,14.9124,14.9456,104041.3074221,0
+YYY.US,D,20201221,000000,14.9546,14.9741,14.8329,14.8908,301576.19061356,0
+YYY.US,D,20201222,000000,14.8819,14.9192,14.8427,14.8996,228967.98022661,0
+YYY.US,D,20201223,000000,14.8996,14.9378,14.8996,14.929,149949.74340013,0
+YYY.US,D,20201224,000000,14.8231,14.9741,14.8231,14.9644,85360.950339177,0
+YYY.US,D,20201228,000000,15.0212,15.0683,14.929,14.9456,222519.19785954,0
+YYY.US,D,20201229,000000,15.0693,15.0693,14.9456,14.9644,99820.990889609,0
+YYY.US,D,20201230,000000,15.0035,15.0221,14.9456,14.9986,96822.505968022,0
+YYY.US,D,20201231,000000,14.9456,15.0319,14.9378,15.0319,148459.67997481,0
+YYY.US,D,20210104,000000,15.0613,15.0693,14.8908,14.9378,199002.50897451,0
+YYY.US,D,20210105,000000,14.9192,15.0221,14.9143,15.0221,132809.42449122,0
+YYY.US,D,20210106,000000,15.0319,15.0613,14.9839,15.0271,141642.71629594,0
+YYY.US,D,20210107,000000,15.0319,15.1546,15.0319,15.1398,115888.38254086,0
+YYY.US,D,20210108,000000,15.2006,15.2104,15.1546,15.1879,117472.27610659,0
+YYY.US,D,20210111,000000,15.1742,15.184,15.1163,15.1644,189353.30290541,0
+YYY.US,D,20210112,000000,15.184,15.1928,15.1448,15.1928,150246.5322138,0
+YYY.US,D,20210113,000000,15.2193,15.2869,15.1928,15.2771,104622.64633547,0
+YYY.US,D,20210114,000000,15.2869,15.3604,15.2801,15.3202,173758.12163467,0
+YYY.US,D,20210115,000000,15.3153,15.3448,15.2487,15.2918,138666.66901662,0
+YYY.US,D,20210119,000000,15.333,15.3702,15.3212,15.3428,189516.48575829,0
+YYY.US,D,20210120,000000,15.333,15.4741,15.333,15.4741,126511.58626306,0
+YYY.US,D,20210121,000000,15.484,15.532,15.4741,15.4879,156195.56709395,0
+YYY.US,D,20210122,000000,15.484,15.4918,15.4095,15.4291,269469.96431031,0
+YYY.US,D,20210125,000000,15.4653,15.4928,15.384,15.4605,180500.63313692,0
+YYY.US,D,20210126,000000,15.4467,15.4928,15.4095,15.4379,152027.2650958,0
+YYY.US,D,20210127,000000,15.333,15.3702,15.1065,15.135,222361.11447081,0
+YYY.US,D,20210128,000000,15.1742,15.2339,15.135,15.1928,202248.82785391,0
+YYY.US,D,20210129,000000,15.2291,15.2673,15.0693,15.0693,225369.79832071,0
+YYY.US,D,20210201,000000,15.0967,15.2673,15.0967,15.2104,149771.2621548,0
+YYY.US,D,20210202,000000,15.1928,15.3594,15.1928,15.3065,125479.45471862,0
+YYY.US,D,20210203,000000,15.3065,15.3702,15.3026,15.3604,108498.23909126,0
+YYY.US,D,20210204,000000,15.4379,15.4555,15.383,15.4193,124591.12806328,0
+YYY.US,D,20210205,000000,15.4555,15.4741,15.4291,15.4741,159676.46132434,0
+YYY.US,D,20210208,000000,15.5026,15.5594,15.5026,15.532,169270.59318059,0
+YYY.US,D,20210209,000000,15.532,15.6065,15.532,15.5968,185471.59079264,0
+YYY.US,D,20210210,000000,15.5791,15.6742,15.5791,15.6545,257418.91062545,0
+YYY.US,D,20210211,000000,15.6545,15.6909,15.6095,15.6399,146102.70764359,0
+YYY.US,D,20210212,000000,15.6545,15.684,15.635,15.6545,173748.94259919,0
+YYY.US,D,20210216,000000,15.7095,15.7291,15.6252,15.6497,217833.81019634,0
+YYY.US,D,20210217,000000,15.6742,15.6928,15.6163,15.6643,145754.9241884,0
+YYY.US,D,20210218,000000,15.6928,15.6928,15.5791,15.5968,146739.12076981,0
+YYY.US,D,20210219,000000,15.635,15.7291,15.6213,15.6643,159776.41082173,0
+YYY.US,D,20210222,000000,15.6742,15.7389,15.6545,15.6643,236234.71664372,0
+YYY.US,D,20210223,000000,15.6928,15.6928,15.5879,15.635,306017.82389027,0
+YYY.US,D,20210224,000000,15.5702,15.635,15.5418,15.6252,236013.3998995,0
+YYY.US,D,20210225,000000,15.6448,15.6643,15.3242,15.3379,250708.01580095,0
+YYY.US,D,20210226,000000,15.333,15.4879,15.333,15.4095,205907.18343681,0
+YYY.US,D,20210301,000000,15.4928,15.684,15.4849,15.684,657884.9299744,0
+YYY.US,D,20210302,000000,15.684,15.7193,15.6163,15.7095,139109.30250505,0
+YYY.US,D,20210303,000000,15.6742,15.7203,15.6448,15.6643,125467.21600466,0
+YYY.US,D,20210304,000000,15.7017,15.7017,15.333,15.4467,262341.93331814,0
+YYY.US,D,20210305,000000,15.532,15.6163,15.3898,15.5879,155788.62985459,0
+YYY.US,D,20210308,000000,15.6545,15.6643,15.5702,15.5791,277013.09168447,0
+YYY.US,D,20210309,000000,15.5791,15.684,15.5742,15.635,179159.47406485,0
+YYY.US,D,20210310,000000,15.6643,15.7389,15.5702,15.7193,151947.71345503,0
+YYY.US,D,20210311,000000,15.8154,15.8517,15.7487,15.7674,209562.47934122,0
+YYY.US,D,20210312,000000,15.7968,15.7968,15.7095,15.7586,225920.54044915,0
+YYY.US,D,20210315,000000,15.7968,15.8242,15.7586,15.8242,205890.86515152,0
+YYY.US,D,20210316,000000,15.787,15.8615,15.7674,15.7968,238992.50685732,0
+YYY.US,D,20210317,000000,15.7968,15.8517,15.7389,15.8419,200472.17454322,0
+YYY.US,D,20210318,000000,15.8321,15.8419,15.7017,15.7095,293660.80235628,0
+YYY.US,D,20210319,000000,15.7487,15.8066,15.6928,15.7487,132380.04960959,0
+YYY.US,D,20210322,000000,15.8242,15.8242,15.7694,15.7968,256405.13715196,0
+YYY.US,D,20210323,000000,15.8419,15.8419,15.7389,15.7487,150000.73804166,0
+YYY.US,D,20210324,000000,15.8066,15.8321,15.7389,15.7389,244929.30302349,0
+YYY.US,D,20210325,000000,15.8066,15.8066,15.6448,15.7291,232860.91116051,0
+YYY.US,D,20210326,000000,15.7193,15.7968,15.7193,15.7968,168544.4294853,0
+YYY.US,D,20210329,000000,15.7968,15.7968,15.6545,15.6791,244719.20510041,0
+YYY.US,D,20210330,000000,15.6252,15.7017,15.6183,15.6742,154819.73166564,0
+YYY.US,D,20210331,000000,15.7193,15.787,15.7095,15.7586,221504.40449321,0
+YYY.US,D,20210401,000000,15.8066,15.8517,15.7586,15.8419,173679.58988672,0
+YYY.US,D,20210405,000000,15.8419,15.9291,15.8419,15.8615,321952.62947356,0
+YYY.US,D,20210406,000000,15.8997,15.937,15.8615,15.9144,479142.59207722,0
+YYY.US,D,20210407,000000,15.9468,15.9644,15.8713,15.9644,299326.30702955,0
+YYY.US,D,20210408,000000,16.0036,16.0321,15.9792,16.0321,398986.15485194,0
+YYY.US,D,20210409,000000,16.0419,16.0781,16.0193,16.0439,572148.65907361,0
+YYY.US,D,20210412,000000,16.0968,16.1066,16.0507,16.0693,366624.95534107,0
+YYY.US,D,20210413,000000,16.0693,16.136,16.0693,16.1164,296001.4564022,0
+YYY.US,D,20210414,000000,16.1556,16.183,16.0869,16.1017,386507.76607111,0
+YYY.US,D,20210415,000000,16.136,16.2194,16.1115,16.2017,236150.06553879,0
+YYY.US,D,20210416,000000,16.2487,16.2487,16.183,16.1919,189346.1636556,0
+YYY.US,D,20210419,000000,16.2292,16.2292,16.1644,16.1732,158322.04364548,0
+YYY.US,D,20210420,000000,16.2292,16.2468,16.0968,16.1066,220226.47877664,0
+YYY.US,D,20210421,000000,16.0968,16.2292,16.0968,16.2017,231442.24023333,0
+YYY.US,D,20210422,000000,16.239,16.2439,16.0605,16.1164,288412.43385066,0
+YYY.US,D,20210423,000000,16.1732,16.2292,16.1556,16.2096,324344.27816102,0
+YYY.US,D,20210426,000000,16.2781,16.2781,16.2194,16.2194,433017.93881913,0
+YYY.US,D,20210427,000000,16.2781,16.2781,16.2311,16.2487,192354.84750549,0
+YYY.US,D,20210428,000000,16.3341,16.3341,16.2585,16.2683,221053.61186214,0
+YYY.US,D,20210429,000000,16.3429,16.3527,16.2096,16.2487,242059.32459855,0
+YYY.US,D,20210430,000000,16.2585,16.3057,16.2585,16.2781,231890.99307874,0
+YYY.US,D,20210503,000000,16.3341,16.392,16.3252,16.3723,239752.32701601,0
+YYY.US,D,20210504,000000,16.4008,16.4008,16.2968,16.3723,175328.7565936,0
+YYY.US,D,20210505,000000,16.4204,16.4204,16.3822,16.4106,89079.479599079,0
+YYY.US,D,20210506,000000,16.44,16.44,16.384,16.4302,208281.49394614,0
+YYY.US,D,20210507,000000,16.4576,16.4959,16.4488,16.4861,245763.57535882,0
+YYY.US,D,20210510,000000,16.4959,16.5439,16.4488,16.4665,214018.39111755,0
+YYY.US,D,20210511,000000,16.4576,16.4576,16.287,16.3772,279742.32489882,0
+YYY.US,D,20210512,000000,16.3822,16.4008,15.9918,16.0115,548519.78197724,0
+YYY.US,D,20210513,000000,16.1252,16.1919,16.1105,16.1272,203618.54392523,0
+YYY.US,D,20210514,000000,16.2096,16.2781,16.182,16.2487,213224.91449544,0
+YYY.US,D,20210517,000000,16.2487,16.3047,16.2487,16.2781,222902.67756379,0
+YYY.US,D,20210518,000000,16.3527,16.4008,16.3252,16.3625,172681.11480569,0
+YYY.US,D,20210519,000000,16.2781,16.3252,16.2096,16.3252,209606.33473293,0
+YYY.US,D,20210520,000000,16.3625,16.4008,16.3252,16.3822,243439.23959817,0
+YYY.US,D,20210521,000000,16.5341,16.5341,16.3723,16.4106,230628.36575461,0
+YYY.US,D,20210524,000000,16.4861,16.5243,16.4488,16.5057,204617.01900625,0
+YYY.US,D,20210525,000000,16.5439,16.5488,16.5057,16.5243,293137.59733424,0
+YYY.US,D,20210526,000000,16.4959,16.4959,16.4008,16.44,352971.65001953,0
+YYY.US,D,20210527,000000,16.4665,16.4959,16.44,16.4861,105837.33869656,0
+YYY.US,D,20210528,000000,16.5057,16.5439,16.4959,16.5057,268124.72566692,0
+YYY.US,D,20210601,000000,16.5243,16.6194,16.5243,16.6194,246661.08104963,0
+YYY.US,D,20210602,000000,16.638,16.6675,16.6096,16.6625,199290.1187527,0
+YYY.US,D,20210603,000000,16.6871,16.6871,16.591,16.6675,167360.33390912,0
+YYY.US,D,20210604,000000,16.6675,16.7145,16.6577,16.7145,187957.0696205,0
+YYY.US,D,20210607,000000,16.6871,16.7331,16.6871,16.7331,230549.83400667,0
+YYY.US,D,20210608,000000,16.7067,16.7812,16.7067,16.7714,188639.37792408,0
+YYY.US,D,20210609,000000,16.8204,16.8302,16.7714,16.8106,144736.05125076,0
+YYY.US,D,20210610,000000,16.8479,16.8949,16.8106,16.8479,331185.71926782,0
+YYY.US,D,20210611,000000,16.8753,16.8753,16.8008,16.8557,142959.39794008,0
+YYY.US,D,20210614,000000,16.8753,16.9145,16.8479,16.9145,193006.55902416,0
+YYY.US,D,20210615,000000,16.9439,16.9439,16.8204,16.8341,413089.2329117,0
+YYY.US,D,20210616,000000,16.8479,16.8753,16.791,16.8057,144950.22874516,0
+YYY.US,D,20210617,000000,16.8106,16.8302,16.6282,16.6577,352027.22925852,0
+YYY.US,D,20210618,000000,16.6577,16.6675,16.5341,16.5341,321558.950841,0
+YYY.US,D,20210621,000000,16.5812,16.6871,16.5439,16.6871,287000.90217329,0
+YYY.US,D,20210622,000000,16.7331,16.742,16.6871,16.7184,154205.75618169,0
+YYY.US,D,20210623,000000,16.7518,16.7518,16.6871,16.6969,201355.40173441,0
+YYY.US,D,20210624,000000,16.7067,16.791,16.6871,16.786,145229.67938071,0
+YYY.US,D,20210625,000000,16.8302,16.8302,16.742,16.8008,233610.53239092,0
+YYY.US,D,20210628,000000,16.7067,16.7067,16.6577,16.6969,192987.18106039,0
+YYY.US,D,20210629,000000,16.6969,16.7518,16.6969,16.7282,231962.38557688,0
+YYY.US,D,20210630,000000,16.742,16.8008,16.738,16.7714,170533.22050472,0
+YYY.US,D,20210701,000000,16.791,16.839,16.7812,16.791,233762.49642265,0
+YYY.US,D,20210702,000000,16.8106,16.838,16.8008,16.8106,189768.39928741,0
+YYY.US,D,20210706,000000,16.8008,16.839,16.7331,16.7616,224672.19162466,0
+YYY.US,D,20210707,000000,16.7518,16.8204,16.742,16.7616,255207.78296899,0
+YYY.US,D,20210708,000000,16.7145,16.7145,16.6282,16.6871,258336.81417287,0
+YYY.US,D,20210709,000000,16.7067,16.7812,16.7067,16.7812,137123.57116412,0
+YYY.US,D,20210712,000000,16.7812,16.7812,16.6508,16.6969,154619.83267087,0
+YYY.US,D,20210713,000000,16.7233,16.7518,16.638,16.638,144565.72914807,0
+YYY.US,D,20210714,000000,16.6478,16.7331,16.6282,16.6478,123584.49383961,0
+YYY.US,D,20210715,000000,16.6478,16.6675,16.4488,16.4861,721797.53408875,0
+YYY.US,D,20210716,000000,16.4763,16.5145,16.2292,16.3625,511680.23304776,0
+YYY.US,D,20210719,000000,16.1634,16.2585,16.086,16.1634,597863.2170083,0
+YYY.US,D,20210720,000000,16.182,16.3527,16.182,16.3478,204586.42222134,0
+YYY.US,D,20210721,000000,16.3723,16.4576,16.3723,16.4302,290321.67322931,0
+YYY.US,D,20210722,000000,16.4763,16.4763,16.4321,16.4665,139911.95816263,0
+YYY.US,D,20210723,000000,16.4959,16.6282,16.4665,16.4831,361887.55314352,0
+YYY.US,D,20210726,000000,16.5439,16.5439,16.4302,16.4488,247545.32813365,0
+YYY.US,D,20210727,000000,16.4302,16.4576,16.3458,16.392,128476.91974738,0
+YYY.US,D,20210728,000000,16.4969,16.4969,16.4106,16.4488,112043.38656999,0
+YYY.US,D,20210729,000000,16.4969,16.5155,16.4488,16.5067,210119.34082665,0
+YYY.US,D,20210730,000000,16.4586,16.5253,16.4302,16.4969,147603.98989005,0
+YYY.US,D,20210802,000000,16.4969,16.5645,16.4773,16.5351,455362.77084194,0
+YYY.US,D,20210803,000000,16.5743,16.5743,16.5067,16.5566,150685.0861309,0
+YYY.US,D,20210804,000000,16.5743,16.5743,16.5547,16.5645,94257.475499385,0
+YYY.US,D,20210805,000000,16.5743,16.64,16.5645,16.6302,132675.81853043,0
+YYY.US,D,20210806,000000,16.6498,16.6792,16.6351,16.6596,156642.28015369,0
+YYY.US,D,20210809,000000,16.6891,16.7263,16.6723,16.7086,278346.0916139,0
+YYY.US,D,20210810,000000,16.7449,16.7547,16.6792,16.6891,199191.18914815,0
+YYY.US,D,20210811,000000,16.6989,16.7165,16.6792,16.6989,103322.28297662,0
+YYY.US,D,20210812,000000,16.7263,16.7263,16.6792,16.6792,112076.02314056,0
+YYY.US,D,20210813,000000,16.7165,16.7165,16.64,16.6891,195976.4869465,0
+YYY.US,D,20210816,000000,16.6891,16.6891,16.6498,16.6498,149964.02189976,0
+YYY.US,D,20210817,000000,16.6891,16.6989,16.6214,16.6694,135916.01805284,0
+YYY.US,D,20210818,000000,16.6694,16.6792,16.6214,16.6302,109253.97967864,0
+YYY.US,D,20210819,000000,16.6302,16.6596,16.5351,16.5351,184751.54645433,0
+YYY.US,D,20210820,000000,16.6018,16.6341,16.5743,16.5743,121956.74488217,0
+YYY.US,D,20210823,000000,16.5645,16.6302,16.5645,16.6214,222612.00810711,0
+YYY.US,D,20210824,000000,16.64,16.6694,16.6018,16.64,264883.50625167,0
+YYY.US,D,20210825,000000,16.6214,16.6792,16.6018,16.6792,175151.29524109,0
+YYY.US,D,20210826,000000,16.6694,16.6694,16.5449,16.6116,277444.50635177,0
+YYY.US,D,20210827,000000,16.4969,16.5253,16.4537,16.5253,393406.32117643,0
+YYY.US,D,20210830,000000,16.4773,16.5155,16.4675,16.4969,280226.7739933,0
+YYY.US,D,20210831,000000,16.5155,16.5743,16.5067,16.5547,251069.05786294,0
+YYY.US,D,20210901,000000,16.5645,16.6214,16.5547,16.6116,199144.27407794,0
+YYY.US,D,20210902,000000,16.6214,16.6302,16.5449,16.5645,136556.51075038,0
+YYY.US,D,20210903,000000,16.5743,16.6028,16.5155,16.5155,293326.27750787,0
+YYY.US,D,20210907,000000,16.4969,16.5253,16.4008,16.4008,266071.68139917,0
+YYY.US,D,20210908,000000,16.44,16.4773,16.4302,16.4488,179029.94767538,0
+YYY.US,D,20210909,000000,16.4773,16.5253,16.4488,16.4871,124124.01714692,0
+YYY.US,D,20210910,000000,16.4969,16.5321,16.4586,16.4675,150547.40059879,0
+YYY.US,D,20210913,000000,16.5253,16.5302,16.4773,16.5155,229085.26790211,0
+YYY.US,D,20210914,000000,16.5449,16.5449,16.4008,16.4675,1867017.8552476,0
+YYY.US,D,20210915,000000,16.4586,16.4871,16.3938,16.4586,206950.53380238,0
+YYY.US,D,20210916,000000,16.4773,16.4871,16.4204,16.4488,67203.798278286,0
+YYY.US,D,20210917,000000,16.4302,16.4773,16.4302,16.4302,106892.92777611,0
+YYY.US,D,20210920,000000,16.3429,16.3625,16.1527,16.19,494969.28902048,0
+YYY.US,D,20210921,000000,16.2576,16.3311,16.2096,16.2772,112854.20137021,0
+YYY.US,D,20210922,000000,16.2861,16.4008,16.2861,16.3822,162552.55910627,0
+YYY.US,D,20210923,000000,16.4675,16.4871,16.4008,16.4204,153807.99797781,0
+YYY.US,D,20210924,000000,16.3723,16.4204,16.3527,16.3527,111469.18690643,0
+YYY.US,D,20210927,000000,16.3723,16.3822,16.2861,16.2959,164874.85508126,0
+YYY.US,D,20210928,000000,16.1331,16.1331,16.0184,16.037,337714.05327568,0
+YYY.US,D,20210929,000000,16.037,16.1331,16.0281,16.0939,132641.1421742,0
+YYY.US,D,20210930,000000,16.1233,16.1527,16.0939,16.1135,121077.5972623,0
+YYY.US,D,20211001,000000,16.1037,16.2674,16.0683,16.238,320455.42679843,0
+YYY.US,D,20211004,000000,16.2282,16.238,16.0939,16.19,231013.88524454,0
+YYY.US,D,20211005,000000,16.1331,16.2478,16.1331,16.2164,169829.49445169,0
+YYY.US,D,20211006,000000,16.2184,16.2184,16.1429,16.1998,137360.18630079,0
+YYY.US,D,20211007,000000,16.2184,16.2861,16.1998,16.2478,103894.44285451,0
+YYY.US,D,20211008,000000,16.2772,16.2861,16.2301,16.2772,75197.718283525,0
+YYY.US,D,20211011,000000,16.2576,16.3321,16.2576,16.2576,107516.08229552,0
+YYY.US,D,20211012,000000,16.238,16.3321,16.2184,16.2772,61245.584362669,0
+YYY.US,D,20211013,000000,16.2861,16.3341,16.2674,16.3341,148408.68533329,0
+YYY.US,D,20211014,000000,16.3341,16.4008,16.3047,16.3822,415497.19988445,0
+YYY.US,D,20211015,000000,16.4204,16.4204,16.3047,16.3341,168217.04388672,0
+YYY.US,D,20211018,000000,16.3341,16.3723,16.3243,16.3527,138443.31248675,0
+YYY.US,D,20211019,000000,16.392,16.4204,16.3635,16.3822,181483.80982549,0
+YYY.US,D,20211020,000000,16.4204,16.4488,16.3822,16.4106,238130.69741557,0
+YYY.US,D,20211021,000000,16.4302,16.4586,16.3527,16.3527,199882.67648721,0
+YYY.US,D,20211022,000000,16.3341,16.392,16.3341,16.3625,124826.72330711,0
+YYY.US,D,20211025,000000,16.4106,16.4106,16.3429,16.3576,176592.40381055,0
+YYY.US,D,20211026,000000,16.3527,16.392,16.3341,16.3723,178033.51238001,0
+YYY.US,D,20211027,000000,16.4204,16.4204,16.3429,16.3527,152805.44332546,0
+YYY.US,D,20211028,000000,16.392,16.4204,16.3576,16.4008,127243.86931533,0
+YYY.US,D,20211029,000000,16.44,16.4782,16.4204,16.4684,155552.01471792,0
+YYY.US,D,20211101,000000,16.4684,16.4978,16.4106,16.4595,322593.12217109,0
+YYY.US,D,20211102,000000,16.4881,16.4978,16.4595,16.4684,98021.899936656,0
+YYY.US,D,20211103,000000,16.4881,16.4881,16.4595,16.4881,114084.19212376,0
+YYY.US,D,20211104,000000,16.4595,16.4978,16.4498,16.4595,111967.91450053,0
+YYY.US,D,20211105,000000,16.4782,16.4881,16.4684,16.4881,135835.44651923,0
+YYY.US,D,20211108,000000,16.4881,16.5458,16.4782,16.5263,230123.51880353,0
+YYY.US,D,20211109,000000,16.5076,16.54,16.5076,16.5165,151817.16717273,0
+YYY.US,D,20211110,000000,16.5076,16.5458,16.4782,16.4978,223000.58727551,0
+YYY.US,D,20211111,000000,16.5076,16.5243,16.4498,16.4881,193113.64777137,0
+YYY.US,D,20211112,000000,16.4978,16.536,16.4978,16.5165,210673.1426336,0
+YYY.US,D,20211115,000000,16.5076,16.536,16.4881,16.5027,133077.65630564,0
+YYY.US,D,20211116,000000,16.5263,16.5458,16.5165,16.5253,109072.43875482,0
+YYY.US,D,20211117,000000,16.5458,16.5458,16.4302,16.4302,157930.40479858,0
+YYY.US,D,20211118,000000,16.5165,16.5165,16.3625,16.392,200118.27173105,0
+YYY.US,D,20211119,000000,16.3527,16.4204,16.3341,16.3341,150375.03871044,0
+YYY.US,D,20211122,000000,16.3429,16.4106,16.2468,16.2851,253547.39744098,0
+YYY.US,D,20211123,000000,16.2763,16.2949,16.1507,16.2174,450351.01747299,0
+YYY.US,D,20211124,000000,16.1213,16.2272,16.1115,16.2174,141609.05983254,0
+YYY.US,D,20211126,000000,16.0831,16.0831,15.8801,15.9664,217120.90510785,0
+YYY.US,D,20211129,000000,15.9958,16.0193,15.9762,16.0056,181726.54431915,0
+YYY.US,D,20211130,000000,16.035,16.0635,15.8801,15.8899,198791.3911586,0
+YYY.US,D,20211201,000000,15.9193,16.0909,15.9095,15.9478,214632.36660149,0
+YYY.US,D,20211202,000000,15.986,15.9938,15.8899,15.9095,158945.1981649,0
+YYY.US,D,20211203,000000,15.938,15.9664,15.784,15.8134,246725.33429796,0
+YYY.US,D,20211206,000000,15.8134,15.9193,15.7644,15.8605,299070.31392909,0
+YYY.US,D,20211207,000000,15.8997,16.0537,15.8997,16.0056,158469.9281059,0
+YYY.US,D,20211208,000000,15.9664,16.035,15.9291,15.9664,92823.506179741,0
+YYY.US,D,20211209,000000,15.9193,16.0056,15.9193,15.9291,98833.734629711,0
+YYY.US,D,20211210,000000,16.035,16.035,15.9291,15.9291,125701.79135566,0
+YYY.US,D,20211213,000000,16.0448,16.0448,15.8311,15.8605,102633.85531605,0
+YYY.US,D,20211214,000000,15.8507,15.8693,15.7644,15.8036,185458.33218584,0
+YYY.US,D,20211215,000000,15.784,15.8223,15.7448,15.8223,145602.96015667,0
+YYY.US,D,20211216,000000,15.8507,15.8899,15.8134,15.8409,136380.06929071,0
+YYY.US,D,20211217,000000,15.8311,15.8879,15.7742,15.8703,106513.52764317,0
+YYY.US,D,20211220,000000,15.7742,15.7742,15.6389,15.6781,645943.0048224,0
+YYY.US,D,20211221,000000,15.6781,15.8124,15.6781,15.7546,376837.14225257,0
+YYY.US,D,20211222,000000,15.7938,15.8997,15.784,15.8801,105692.51391464,0
+YYY.US,D,20211223,000000,15.8507,16.0635,15.8507,16.0448,268052.31327596,0
+YYY.US,D,20211227,000000,16.0635,16.1213,16.0635,16.0733,135319.38074701,0
+YYY.US,D,20211228,000000,16.1606,16.1606,16.0448,16.0537,159769.27157191,0
+YYY.US,D,20211229,000000,16.0154,16.0154,15.8997,15.9095,153877.35069028,0
+YYY.US,D,20211230,000000,15.9095,15.9712,15.9095,15.9478,278451.14057545,0
+YYY.US,D,20211231,000000,15.9664,16.0537,15.9095,16.0448,235528.95080503,0
+YYY.US,D,20220103,000000,16.0154,16.0919,16.0154,16.0831,166907.50149239,0
+YYY.US,D,20220104,000000,16.0635,16.1115,16.0537,16.0537,162038.53311971,0
+YYY.US,D,20220105,000000,16.0537,16.1017,15.8997,15.8997,293149.8360482,0
+YYY.US,D,20220106,000000,16.0448,16.0448,15.8997,15.938,188929.02748794,0
+YYY.US,D,20220107,000000,15.9664,16.0321,15.9586,15.9958,144249.56237063,0
+YYY.US,D,20220110,000000,15.9664,15.9958,15.9193,15.986,108879.67900986,0
+YYY.US,D,20220111,000000,15.9958,16.0537,15.9958,16.0252,123968.99343669,0
+YYY.US,D,20220112,000000,16.0448,16.1017,16.0448,16.0635,105940.34787244,0
+YYY.US,D,20220113,000000,16.1115,16.1115,15.986,16.0056,188170.22722207,0
+YYY.US,D,20220114,000000,16.0056,16.0281,15.8409,15.8507,265158.8773159,0
+YYY.US,D,20220118,000000,15.8703,15.8703,15.6977,15.7056,342781.90075029,0
+YYY.US,D,20220119,000000,15.7644,15.7742,15.6291,15.6438,129562.085719,0
+YYY.US,D,20220120,000000,15.6291,15.7644,15.5624,15.5624,146069.05118019,0
+YYY.US,D,20220121,000000,15.533,15.5772,15.3016,15.33,453303.60721721,0
+YYY.US,D,20220124,000000,15.2339,15.2339,14.781,15.0791,673029.31861408,0
+YYY.US,D,20220125,000000,15.0506,15.2045,14.9624,15.0889,234320.37780092,0
+YYY.US,D,20220126,000000,15.2918,15.2918,15.1182,15.1369,128426.94499869,0
+YYY.US,D,20220127,000000,15.2928,15.3124,15.1663,15.1859,115187.71616633,0
+YYY.US,D,20220128,000000,15.2251,15.2633,15.1182,15.2633,90174.844499005,0
+YYY.US,D,20220131,000000,15.2633,15.3996,15.2153,15.3996,294919.35010907,0
+YYY.US,D,20220201,000000,15.4095,15.5163,15.3752,15.5163,164157.87042144,0
+YYY.US,D,20220202,000000,15.5163,15.5556,15.4723,15.536,113962.82487694,0
+YYY.US,D,20220203,000000,15.4869,15.4869,15.3222,15.3222,257265.92670088,0
+YYY.US,D,20220204,000000,15.3222,15.3418,15.2251,15.2535,173117.62893713,0
+YYY.US,D,20220207,000000,15.2535,15.3075,15.2349,15.2437,94270.734106181,0
+YYY.US,D,20220208,000000,15.2349,15.2928,15.2349,15.2731,54776.404138986,0
+YYY.US,D,20220209,000000,15.4193,15.4487,15.3418,15.3604,113071.4385431,0
+YYY.US,D,20220210,000000,15.3418,15.3604,15.2104,15.2153,113075.51811442,0
+YYY.US,D,20220211,000000,15.1957,15.2369,14.9918,15.0202,215010.74684159,0
+YYY.US,D,20220214,000000,15.0016,15.0467,14.7192,14.7486,326967.442521,0
+YYY.US,D,20220215,000000,14.7868,14.9035,14.7868,14.8505,133104.17351923,0
+YYY.US,D,20220216,000000,14.8163,14.9624,14.8163,14.9232,110526.80593107,0
+YYY.US,D,20220217,000000,14.8751,14.9614,14.7967,14.8261,90444.09620625,0
+YYY.US,D,20220218,000000,14.7584,14.8771,14.7584,14.778,96104.501415369,0
+YYY.US,D,20220222,000000,14.7094,14.7339,14.525,14.6123,203627.7229607,0
+YYY.US,D,20220223,000000,14.6123,14.6584,14.4565,14.4956,138404.55655919,0
+YYY.US,D,20220224,000000,14.2133,14.379,14.0093,14.3594,247580.00448988,0
+YYY.US,D,20220225,000000,14.4662,14.5731,14.3888,14.5446,115932.23793257,0
+YYY.US,D,20220228,000000,14.4662,14.5731,14.4662,14.5633,439318.83672578,0
+YYY.US,D,20220301,000000,14.5731,14.6417,14.5446,14.5829,160965.60586206,0
+YYY.US,D,20220302,000000,14.5633,14.7486,14.5633,14.729,96896.958144646,0
+YYY.US,D,20220303,000000,14.8653,14.8653,14.6701,14.68,37559.59326779,0
+YYY.US,D,20220304,000000,14.7682,14.7682,14.5054,14.525,114405.45836536,0
+YYY.US,D,20220307,000000,14.4956,14.5348,14.2133,14.2133,216166.28541852,0
+YYY.US,D,20220308,000000,14.3015,14.3064,14.126,14.2427,149355.14587996,0
+YYY.US,D,20220309,000000,14.2721,14.3398,14.2721,14.2927,78430.778556121,0
+YYY.US,D,20220310,000000,14.1946,14.3015,14.1603,14.1848,112035.22742734,0
+YYY.US,D,20220311,000000,14.3212,14.3212,14.0633,14.078,171486.8203012,0
+YYY.US,D,20220314,000000,14.1162,14.1162,13.7083,13.7182,197728.66282926,0
+YYY.US,D,20220315,000000,13.7182,13.8632,13.7182,13.8544,109722.11048783,0
+YYY.US,D,20220316,000000,13.8926,14.0966,13.8926,14.0681,147436.72746585,0
+YYY.US,D,20220317,000000,14.2045,14.3398,14.126,14.33,193621.55440094,0
+YYY.US,D,20220318,000000,14.4467,14.4467,14.3417,14.4181,123825.18854759,0
+YYY.US,D,20220321,000000,14.4377,14.5348,14.2427,14.3113,127619.18987695,0
+YYY.US,D,20220322,000000,14.3113,14.379,14.3113,14.3692,77854.539106904,0
+YYY.US,D,20220323,000000,14.3692,14.3711,14.3113,14.33,73428.204222656,0
+YYY.US,D,20220324,000000,14.3212,14.3398,14.2917,14.3212,62311.372370512,0
+YYY.US,D,20220325,000000,14.3212,14.3212,14.2133,14.2133,131173.51639115,0
+YYY.US,D,20220328,000000,14.1946,14.2721,14.1848,14.2623,132811.46427688,0
+YYY.US,D,20220329,000000,14.2623,14.379,14.2231,14.3692,152331.19315928,0
+YYY.US,D,20220330,000000,14.3692,14.4377,14.3496,14.4181,205500.24619744,0
+YYY.US,D,20220331,000000,14.4279,14.5829,14.4279,14.5348,271844.27481964,0
+YYY.US,D,20220401,000000,14.5829,14.729,14.5554,14.7192,196548.6468244,0
+YYY.US,D,20220404,000000,14.68,14.8065,14.6613,14.8065,87963.716842542,0
+YYY.US,D,20220405,000000,14.8555,14.8555,14.5829,14.5927,127402.97259689,0
+YYY.US,D,20220406,000000,14.5633,14.5633,14.3888,14.4181,172362.90824258,0
+YYY.US,D,20220407,000000,14.3888,14.4956,14.374,14.4377,86620.51798481,0
+YYY.US,D,20220408,000000,14.4181,14.4387,14.3398,14.3594,74899.909577028,0
+YYY.US,D,20220411,000000,14.3398,14.3594,14.126,14.1554,93101.936922459,0
+YYY.US,D,20220412,000000,14.2329,14.2917,14.1897,14.2133,164291.47638223,0
+YYY.US,D,20220413,000000,14.1652,14.2721,14.1652,14.2133,68249.18842952,0
+YYY.US,D,20220414,000000,14.1456,14.2329,14.0966,14.1162,177125.80776089,0
+YYY.US,D,20220418,000000,14.1652,14.1652,13.9897,14.0289,144447.42157974,0
+YYY.US,D,20220419,000000,14.0093,14.1358,13.9897,14.1064,165290.97135609,0
+YYY.US,D,20220420,000000,14.1162,14.2329,14.1162,14.2329,77282.37922901,0
+YYY.US,D,20220421,000000,14.1946,14.2721,14.121,14.1358,89921.911077048,0
+YYY.US,D,20220422,000000,14.2045,14.2045,13.9613,14.0093,163545.93472316,0
+YYY.US,D,20220425,000000,14.0878,14.0878,13.8642,13.9514,146862.52780229,0
+YYY.US,D,20220426,000000,13.9318,14.0143,13.8053,13.8053,142305.64663574,0
+YYY.US,D,20220427,000000,13.8642,13.8935,13.7857,13.7955,183385.90995433,0
+YYY.US,D,20220428,000000,13.9426,13.9426,13.7809,13.8936,167857.02171756,0
+YYY.US,D,20220429,000000,13.8838,13.8936,13.727,13.727,225361.63917806,0
+YYY.US,D,20220502,000000,13.727,13.776,13.5358,13.5995,217926.62044391,0
+YYY.US,D,20220503,000000,13.5799,13.7171,13.5309,13.6485,188932.08716643,0
+YYY.US,D,20220504,000000,13.6681,13.8347,13.5995,13.8347,135646.76634559,0
+YYY.US,D,20220505,000000,13.7466,13.7711,13.5406,13.5554,151536.69664435,0
+YYY.US,D,20220506,000000,13.5504,13.5602,13.4622,13.472,123242.82974139,0
+YYY.US,D,20220509,000000,13.4426,13.4426,13.1533,13.1582,407086.14371154,0
+YYY.US,D,20220510,000000,13.2073,13.3249,13.1386,13.1877,205566.53923143,0
+YYY.US,D,20220511,000000,13.2073,13.2367,12.9915,13.0013,499902.51064147,0
+YYY.US,D,20220512,000000,12.9621,12.9915,12.7572,12.8445,336111.80163901,0
+YYY.US,D,20220513,000000,12.9034,13.0052,12.9034,12.9327,120463.62177836,0
+YYY.US,D,20220516,000000,12.9132,12.9915,12.9132,12.9425,123446.80830749,0
+YYY.US,D,20220517,000000,13.0209,13.119,13.0111,13.1092,67224.196134895,0
+YYY.US,D,20220518,000000,13.0798,13.0896,12.9523,12.9915,136844.12052857,0
+YYY.US,D,20220519,000000,12.9523,13.0405,12.9523,12.9621,172652.55780643,0
+YYY.US,D,20220520,000000,12.9817,13.0797,12.9132,12.9621,125871.09356552,0
+YYY.US,D,20220523,000000,13.0896,13.1092,13.0209,13.0798,124055.68432728,0
+YYY.US,D,20220524,000000,13.0013,13.0868,12.9426,13.0209,110171.88322607,0
+YYY.US,D,20220525,000000,13.0798,13.1779,13.0504,13.1288,363841.66780671,0
+YYY.US,D,20220526,000000,13.0209,13.3054,13.0209,13.2956,282589.8656815,0
+YYY.US,D,20220527,000000,13.2759,13.521,13.2759,13.5112,104527.79630223,0
+YYY.US,D,20220531,000000,13.5406,13.5456,13.4453,13.4818,129470.29536426,0
+YYY.US,D,20220601,000000,13.521,13.5799,13.423,13.5014,114751.20203489,0
+YYY.US,D,20220602,000000,13.4328,13.5897,13.4328,13.5602,96774.571004989,0
+YYY.US,D,20220603,000000,13.472,13.4916,13.4328,13.4916,79566.939169267,0
+YYY.US,D,20220606,000000,13.4622,13.5504,13.4229,13.4426,102040.27768872,0
+YYY.US,D,20220607,000000,13.4229,13.5701,13.4229,13.5701,54332.75075773,0
+YYY.US,D,20220608,000000,13.5014,13.5602,13.4819,13.4867,77247.702872773,0
+YYY.US,D,20220609,000000,13.4426,13.4817,13.3152,13.3348,61721.874314499,0
+YYY.US,D,20220610,000000,13.2367,13.2367,13.1022,13.1582,69333.334508311,0
+YYY.US,D,20220613,000000,12.9523,12.9915,12.5797,12.6386,754800.24618999,0
+YYY.US,D,20220614,000000,12.6484,12.6974,12.4621,12.4916,233533.0205358,0
+YYY.US,D,20220615,000000,12.5601,12.6484,12.4817,12.5601,206009.17271985,0
+YYY.US,D,20220616,000000,12.4817,12.4817,12.0699,12.0797,262711.13452277,0
+YYY.US,D,20220617,000000,12.1973,12.2359,12.0993,12.1777,169934.54341323,0
+YYY.US,D,20220621,000000,12.2366,12.3345,12.205,12.2071,86430.817918343,0
+YYY.US,D,20220622,000000,12.1875,12.2758,12.1777,12.217,94247.27657108,0
+YYY.US,D,20220623,000000,12.2562,12.3052,12.2071,12.2856,78893.809901155,0
+YYY.US,D,20220624,000000,12.4131,12.5014,12.3698,12.4719,85904.55321782,0
+YYY.US,D,20220627,000000,12.4817,12.5698,12.4229,12.4621,52501.023234203,0
+YYY.US,D,20220628,000000,12.3935,12.4719,12.2856,12.3346,111983.21289299,0
+YYY.US,D,20220629,000000,12.3346,12.3543,12.2838,12.2954,55130.30695116,0
+YYY.US,D,20220630,000000,12.2954,12.4033,12.2268,12.3935,90322.728959423,0
+YYY.US,D,20220701,000000,12.4523,12.4621,12.3656,12.4621,64446.00806469,0
+YYY.US,D,20220705,000000,12.4523,12.4523,12.2954,12.4327,88557.294469877,0
+YYY.US,D,20220706,000000,12.4621,12.4621,12.3689,12.3983,60007.434466476,0
+YYY.US,D,20220707,000000,12.4033,12.4916,12.4033,12.4916,92762.312609912,0
+YYY.US,D,20220708,000000,12.5014,12.5209,12.3935,12.5209,54889.612243169,0
+YYY.US,D,20220711,000000,12.5307,12.5307,12.3641,12.4131,118372.84147589,0
+YYY.US,D,20220712,000000,12.3444,12.4523,12.3346,12.3641,79509.825170761,0
+YYY.US,D,20220713,000000,12.2562,12.3641,12.2562,12.3444,64669.364594563,0
+YYY.US,D,20220714,000000,12.2758,12.315,12.2071,12.315,91433.392251807,0
+YYY.US,D,20220715,000000,12.3444,12.4033,12.3187,12.3837,139028.73097144,0
+YYY.US,D,20220718,000000,12.4523,12.5014,12.3052,12.3052,108925.57418723,0
+YYY.US,D,20220719,000000,12.3739,12.5014,12.3559,12.5014,148705.47414696,0
+YYY.US,D,20220720,000000,12.5014,12.5895,12.4719,12.5749,157999.75751105,0
+YYY.US,D,20220721,000000,12.5993,12.6778,12.5601,12.6778,160815.68161598,0
+YYY.US,D,20220722,000000,12.6778,12.7464,12.6216,12.668,145353.0864132,0
+YYY.US,D,20220725,000000,12.7072,12.7268,12.6484,12.6926,117824.13913309,0
+YYY.US,D,20220726,000000,12.6876,12.7072,12.6582,12.6876,140543.27182469,0
+YYY.US,D,20220727,000000,12.747,12.8163,12.7049,12.8064,210306.84347645,0
+YYY.US,D,20220728,000000,12.8163,12.9845,12.8163,12.9449,440490.95999621,0
+YYY.US,D,20220729,000000,13.0142,13.133,13.0043,13.1132,263353.65912817,0
+YYY.US,D,20220801,000000,13.1132,13.2616,13.0844,13.2121,378292.63651848,0
+YYY.US,D,20220802,000000,13.2121,13.2615,13.143,13.222,91279.646955736,0
+YYY.US,D,20220803,000000,13.1824,13.2814,13.1824,13.2715,189967.8017375,0
+YYY.US,D,20220804,000000,13.2616,13.2913,13.2122,13.222,82545.448694942,0
+YYY.US,D,20220805,000000,13.2418,13.2418,13.1528,13.1824,76407.057390647,0
+YYY.US,D,20220808,000000,13.2319,13.2616,13.2259,13.2517,69947.347825485,0
+YYY.US,D,20220809,000000,13.2517,13.2557,13.2319,13.2418,50920.860869127,0
+YYY.US,D,20220810,000000,13.3012,13.3804,13.3012,13.3705,161762.525216,0
+YYY.US,D,20220811,000000,13.4398,13.4596,13.3705,13.4101,92381.02086877,0
+YYY.US,D,20220812,000000,13.4596,13.4991,13.4101,13.4991,75818.984347174,0
+YYY.US,D,20220815,000000,13.509,13.509,13.4694,13.4991,102618.74608607,0
+YYY.US,D,20220816,000000,13.4991,13.5111,13.4398,13.4694,109264.37565123,0
+YYY.US,D,20220817,000000,13.4299,13.4378,13.3111,13.3111,108862.22260776,0
+YYY.US,D,20220818,000000,13.321,13.3903,13.3111,13.3408,92234.507825293,0
+YYY.US,D,20220819,000000,13.3309,13.3309,13.1627,13.1627,86281.026086214,0
+YYY.US,D,20220822,000000,13.1627,13.1627,13.0043,13.0241,145105.50782484,0
+YYY.US,D,20220823,000000,13.0241,13.1181,13.0241,13.0439,164176.45391163,0
+YYY.US,D,20220824,000000,13.1132,13.1231,13.0638,13.1231,89055.679999234,0
+YYY.US,D,20220825,000000,13.1627,13.1725,13.1033,13.133,100921.21565131,0
+YYY.US,D,20220826,000000,13.2022,13.2022,13.034,13.0439,75289.516521091,0
+YYY.US,D,20220829,000000,12.8756,12.9004,12.7965,12.8657,98182.937390459,0
+YYY.US,D,20220830,000000,12.8559,12.8954,12.7287,12.7569,113909.34434685,0
+YYY.US,D,20220831,000000,12.7965,12.8163,12.7252,12.7569,130635.07130322,0
+YYY.US,D,20220901,000000,12.7173,12.7173,12.4798,12.5194,1436762.4782485,0
+YYY.US,D,20220902,000000,12.6381,12.6569,12.5491,12.5787,37516.433043155,0
+YYY.US,D,20220906,000000,12.5688,12.5885,12.4798,12.4996,74040.619129798,0
+YYY.US,D,20220907,000000,12.4699,12.6381,12.4699,12.6084,84167.196521015,0
+YYY.US,D,20220908,000000,12.6282,12.6579,12.5392,12.6183,39842.453912701,0
+YYY.US,D,20220909,000000,12.6975,12.6975,12.6257,12.648,187129.49043317,0
+YYY.US,D,20220912,000000,12.6381,12.747,12.6381,12.6678,60532.116521218,0
+YYY.US,D,20220913,000000,12.5491,12.5724,12.4402,12.4501,280793.76347584,0
+YYY.US,D,20220914,000000,12.4501,12.5293,12.4501,12.4996,58041.394782109,0
+YYY.US,D,20220915,000000,12.4996,12.4996,12.3709,12.3759,74162.881738492,0
+YYY.US,D,20220916,000000,12.2818,12.3115,12.2248,12.2917,91189.718260085,0
+YYY.US,D,20220919,000000,12.1829,12.2799,12.1829,12.2324,55277.855651698,0
+YYY.US,D,20220920,000000,12.1928,12.1952,12.0938,12.1334,139409.68695532,0
+YYY.US,D,20220921,000000,12.0938,12.2027,12.076,12.0938,59137.71652123,0
+YYY.US,D,20220922,000000,12.074,12.1037,11.9454,11.9651,78809.87130367,0
+YYY.US,D,20220923,000000,11.8959,11.8959,11.599,11.6979,173750.32347677,0
+YYY.US,D,20220926,000000,11.6287,11.703,11.4307,11.4703,98997.347825235,0
+YYY.US,D,20220927,000000,11.5396,11.5692,11.4307,11.4307,138206.25912925,0
+YYY.US,D,20220928,000000,11.3614,11.5693,11.348,11.5693,352445.71477958,0
+YYY.US,D,20220929,000000,11.5198,11.5594,11.208,11.2328,335892.77217102,0
+YYY.US,D,20220930,000000,11.2031,11.3911,11.2031,11.2724,139097.4626075,0
+YYY.US,D,20221003,000000,11.2724,11.5396,11.2724,11.5297,148841.08521611,0
+YYY.US,D,20221004,000000,11.6089,11.8336,11.6089,11.7969,86290.119999257,0
+YYY.US,D,20221005,000000,11.787,11.787,11.5792,11.6583,203237.84173738,0
+YYY.US,D,20221006,000000,11.6583,11.7276,11.5594,11.5891,85169.547825354,0
+YYY.US,D,20221007,000000,11.5099,11.5313,11.3812,11.4307,83593.269564498,0
+YYY.US,D,20221010,000000,11.3219,11.4703,11.2923,11.312,56516.648695166,0
+YYY.US,D,20221011,000000,11.312,11.3811,11.2328,11.2922,145985.59652048,0
+YYY.US,D,20221012,000000,11.2823,11.3357,11.2427,11.2724,127350.14782499,0
+YYY.US,D,20221013,000000,11.213,11.3218,11.0645,11.2823,87367.243477509,0
+YYY.US,D,20221014,000000,11.3219,11.3219,11.1437,11.1734,63428.02260815,0
+YYY.US,D,20221017,000000,11.2922,11.3417,11.1933,11.2328,122013.0313033,0
+YYY.US,D,20221018,000000,11.312,11.3417,11.2526,11.2625,89584.137390533,0
+YYY.US,D,20221019,000000,11.2328,11.2823,11.1933,11.2328,74825.726955878,0
+YYY.US,D,20221020,000000,11.2724,11.2822,11.1338,11.1536,75843.234781956,0
+YYY.US,D,20221021,000000,11.1932,11.2823,11.1437,11.2823,91559.537390516,0
+YYY.US,D,20221024,000000,11.3219,11.3219,11.2526,11.2823,119943.66086853,0
+YYY.US,D,20221025,000000,11.3021,11.4109,11.2823,11.3812,113630.46434685,0
+YYY.US,D,20221026,000000,11.4406,11.5355,11.3742,11.5,132889.3513032,0
+YYY.US,D,20221027,000000,11.53,11.57,11.46,11.47,117237,0
+YYY.US,D,20221028,000000,11.5,11.5882,11.45,11.55,161740,0
+YYY.US,D,20221031,000000,11.53,11.64,11.53,11.58,138794,0
+YYY.US,D,20221101,000000,11.62,11.74,11.62,11.74,183589,0
+YYY.US,D,20221102,000000,11.76,11.78,11.621,11.65,133011,0
+YYY.US,D,20221103,000000,11.6,11.62,11.53,11.61,65656,0
+YYY.US,D,20221104,000000,11.6,11.74,11.6,11.7,128046,0
+YYY.US,D,20221107,000000,11.72,11.79,11.707,11.73,73813,0
+YYY.US,D,20221108,000000,11.75,11.89,11.75,11.88,429712,0
+YYY.US,D,20221109,000000,11.88,11.88,11.7001,11.73,93107,0
+YYY.US,D,20221110,000000,11.99,12.06,11.921,12.06,287339,0
+YYY.US,D,20221111,000000,12.11,12.11,12.0074,12.06,71681,0
+YYY.US,D,20221114,000000,12.05,12.11,11.98,11.99,108802,0
+YYY.US,D,20221115,000000,12.08,12.14,12.07,12.14,173412,0
+YYY.US,D,20221116,000000,12.17,12.21,12.09,12.13,112251,0
+YYY.US,D,20221117,000000,12.12,12.12,12.0063,12.04,85190,0
+YYY.US,D,20221118,000000,12.03,12.13,12.03,12.09,60482,0
+YYY.US,D,20221121,000000,12.09,12.11,12.05,12.11,60830,0
+YYY.US,D,20221122,000000,12.14,12.24,12.1016,12.24,161138,0
+YYY.US,D,20221123,000000,12.22,12.3,12.22,12.28,151269,0
+YYY.US,D,20221125,000000,12.3,12.3,12.2501,12.27,213816,0
+YYY.US,D,20221128,000000,12.18,12.18,12.06,12.15,211337,0
+YYY.US,D,20221129,000000,12.15,12.17,12.11,12.15,100306,0
+YYY.US,D,20221130,000000,12.19,12.329,12.16,12.29,124220,0
+YYY.US,D,20221201,000000,12.32,12.45,12.32,12.4,155333,0
+YYY.US,D,20221202,000000,12.35,12.38,12.3,12.36,89738,0
+YYY.US,D,20221205,000000,12.38,12.38,12.22,12.26,195102,0
+YYY.US,D,20221206,000000,12.24,12.29,12.175,12.2,109304,0
+YYY.US,D,20221207,000000,12.2,12.28,12.18,12.27,204510,0
+YYY.US,D,20221208,000000,12.25,12.3036,12.21,12.22,102354,0
+YYY.US,D,20221209,000000,12.24,12.24,12.05,12.05,76216,0
+YYY.US,D,20221212,000000,12.06,12.17,12.06,12.13,104347,0
+YYY.US,D,20221213,000000,12.27,12.4,12.2,12.26,95646,0
+YYY.US,D,20221214,000000,12.22,12.29,12.1301,12.23,134704,0
+YYY.US,D,20221215,000000,12.13,12.1695,12.1,12.16,184144,0
+YYY.US,D,20221216,000000,12.14,12.2,12,12.11,696673,0
+YYY.US,D,20221219,000000,12.1,12.1,11.88,11.92,135674,0
+YYY.US,D,20221220,000000,11.94,11.94,11.8,11.88,138264,0
+YYY.US,D,20221221,000000,11.88,11.95,11.88,11.9,142071,0
+YYY.US,D,20221222,000000,11.88,11.9,11.81,11.86,66298,0
+YYY.US,D,20221223,000000,11.91,11.959,11.895,11.93,107757,0
+YYY.US,D,20221227,000000,11.94,11.96,11.8,11.83,169551,0
+YYY.US,D,20221228,000000,11.74,11.74,11.51,11.57,128974,0
+YYY.US,D,20221229,000000,11.56,11.65,11.56,11.64,192543,0
+YYY.US,D,20221230,000000,11.68,11.68,11.57,11.65,160917,0
+YYY.US,D,20230103,000000,11.66,11.85,11.66,11.85,177037,0
+YYY.US,D,20230104,000000,11.84,12,11.84,11.99,102835,0
+YYY.US,D,20230105,000000,11.99,11.99,11.86,11.94,75509,0
+YYY.US,D,20230106,000000,11.99,12.12,11.95,12.1195,105426,0
+YYY.US,D,20230109,000000,12.15,12.21,12.14,12.14,118154,0
+YYY.US,D,20230110,000000,12.16,12.24,12.15,12.22,66235,0
+YYY.US,D,20230111,000000,12.25,12.3887,12.25,12.35,99564,0
+YYY.US,D,20230112,000000,12.42,12.4969,12.35,12.46,114331,0
+YYY.US,D,20230113,000000,12.49,12.54,12.46,12.54,190845,0
+YYY.US,D,20230117,000000,12.54,12.57,12.48,12.57,241741,0
+YYY.US,D,20230118,000000,12.62,12.66,12.52,12.52,172054,0
+YYY.US,D,20230119,000000,12.52,12.5484,12.4706,12.53,73407,0
+YYY.US,D,20230120,000000,12.57,12.6277,12.5033,12.6,132631,0
+YYY.US,D,20230123,000000,12.6,12.65,12.5601,12.65,142651,0
+YYY.US,D,20230124,000000,12.69,12.77,12.64,12.68,115911,0
+YYY.US,D,20230125,000000,12.68,12.68,12.6101,12.65,98949,0
+YYY.US,D,20230126,000000,12.73,12.73,12.6524,12.7,115435,0
+YYY.US,D,20230127,000000,12.65,12.65,12.6,12.64,272272,0
+YYY.US,D,20230130,000000,12.59,12.628,12.53,12.59,188898,0
+YYY.US,D,20230131,000000,12.63,12.7,12.6,12.7,334656,0
+YYY.US,D,20230201,000000,12.74,12.8,12.6901,12.77,164151,0
+YYY.US,D,20230202,000000,12.83,12.92,12.811,12.91,284421,0
+YYY.US,D,20230203,000000,12.86,12.89,12.79,12.8,118191,0
+YYY.US,D,20230206,000000,12.78,12.78,12.68,12.68,130757,0
+YYY.US,D,20230207,000000,12.7,12.75,12.665,12.75,106903,0
+YYY.US,D,20230208,000000,12.76,12.76,12.68,12.7,92501,0
+YYY.US,D,20230209,000000,12.74,12.7895,12.65,12.65,81556,0
+YYY.US,D,20230210,000000,12.66,12.69,12.62,12.69,108561,0
+YYY.US,D,20230213,000000,12.7,12.71,12.6563,12.7,75995,0
+YYY.US,D,20230214,000000,12.68,12.74,12.65,12.7,83631,0
+YYY.US,D,20230215,000000,12.69,12.69,12.6429,12.66,99476,0
+YYY.US,D,20230216,000000,12.66,12.66,12.5514,12.56,122648,0
+YYY.US,D,20230217,000000,12.57,12.57,12.45,12.5,129269,0
+YYY.US,D,20230221,000000,12.41,12.4374,12.21,12.23,557984,0
+YYY.US,D,20230222,000000,12.2,12.28,12.2,12.26,164340,0
+YYY.US,D,20230223,000000,12.31,12.33,12.26,12.31,77121,0
+YYY.US,D,20230224,000000,12.18,12.18,12.06,12.1258,312476,0
+YYY.US,D,20230227,000000,12.2,12.22,12.13,12.19,94926,0
+YYY.US,D,20230228,000000,12.25,12.25,12.19,12.21,113578,0
+YYY.US,D,20230301,000000,12.15,12.24,12.15,12.2,126967,0
+YYY.US,D,20230302,000000,12.2,12.2,12.13,12.19,121578,0
+YYY.US,D,20230303,000000,12.2,12.25,12.1911,12.23,132068,0
+YYY.US,D,20230306,000000,12.27,12.31,12.24,12.24,208993,0
+YYY.US,D,20230307,000000,12.27,12.29,12.154,12.17,106395,0
+YYY.US,D,20230308,000000,12.17,12.1982,12.1422,12.18,34829,0
+YYY.US,D,20230309,000000,12.16,12.2,11.95,11.95,284666,0
+YYY.US,D,20230310,000000,11.96,11.991,11.73,11.8,449399,0
+YYY.US,D,20230313,000000,11.72,11.76,11.51,11.51,395125,0
+YYY.US,D,20230314,000000,11.59,11.77,11.59,11.66,118378,0
+YYY.US,D,20230315,000000,11.58,11.6,11.46,11.52,193734,0
+YYY.US,D,20230316,000000,11.64,11.64,11.46,11.62,238047,0
+YYY.US,D,20230317,000000,11.67,11.67,11.47,11.47,95506,0
+YYY.US,D,20230320,000000,11.49,11.5386,11.4,11.4,112997,0
+YYY.US,D,20230321,000000,11.44,11.53,11.44,11.52,69348,0
+YYY.US,D,20230322,000000,11.52,11.62,11.5,11.53,128962,0
+YYY.US,D,20230323,000000,11.54,11.58,11.4401,11.48,119370,0
+YYY.US,D,20230324,000000,11.5,11.5,11.38,11.4,176309,0
+YYY.US,D,20230327,000000,11.41,11.5002,11.41,11.42,122580,0
+YYY.US,D,20230328,000000,11.41,11.49,11.41,11.49,106140,0
+YYY.US,D,20230329,000000,11.41,11.45,11.38,11.45,407747,0
+YYY.US,D,20230330,000000,11.43,11.53,11.43,11.51,167020,0
+YYY.US,D,20230331,000000,11.51,11.67,11.51,11.66,390923,0
+YYY.US,D,20230403,000000,11.67,11.79,11.66,11.72,341911,0
+YYY.US,D,20230404,000000,11.75,11.7587,11.63,11.67,51963,0
+YYY.US,D,20230405,000000,11.67,11.6945,11.6,11.67,65811,0
+YYY.US,D,20230406,000000,11.69,11.69,11.63,11.65,55881,0
+YYY.US,D,20230410,000000,11.64,11.6773,11.62,11.64,84964,0
+YYY.US,D,20230411,000000,11.62,11.75,11.62,11.73,123936,0
+YYY.US,D,20230412,000000,11.73,11.82,11.73,11.75,189037,0
+YYY.US,D,20230413,000000,11.8,11.82,11.78,11.8,94338,0
+YYY.US,D,20230414,000000,11.85,11.85,11.76,11.78,118765,0
+YYY.US,D,20230417,000000,11.81,11.81,11.75,11.78,138478,0
+YYY.US,D,20230418,000000,11.82,11.82,11.75,11.76,89407,0
+YYY.US,D,20230419,000000,11.76,11.76,11.7,11.72,82611,0
+YYY.US,D,20230420,000000,11.74,11.74,11.65,11.69,120339,0
+YYY.US,D,20230421,000000,11.68,11.7,11.66,11.7,104278,0
+YYY.US,D,20230424,000000,11.75,11.76,11.6901,11.73,113423,0
+YYY.US,D,20230425,000000,11.8,11.8,11.625,11.63,179244,0
+YYY.US,D,20230426,000000,11.62,11.62,11.4801,11.51,149373,0
+YYY.US,D,20230427,000000,11.53,11.58,11.47,11.58,84358,0
+YYY.US,D,20230428,000000,11.59,11.65,11.59,11.64,137678,0
+YYY.US,D,20230501,000000,11.64,11.64,11.61,11.63,84045,0
+YYY.US,D,20230502,000000,11.64,11.64,11.47,11.52,129343,0
+YYY.US,D,20230503,000000,11.56,11.56,11.49,11.5,131767,0
+YYY.US,D,20230504,000000,11.47,11.5,11.43,11.45,96988,0
+YYY.US,D,20230505,000000,11.44,11.61,11.44,11.59,115037,0
+YYY.US,D,20230508,000000,11.55,11.6,11.51,11.56,120267,0
+YYY.US,D,20230509,000000,11.55,11.55,11.49,11.5,133656,0
+YYY.US,D,20230510,000000,11.5,11.5582,11.46,11.5,44314,0
+YYY.US,D,20230511,000000,11.51,11.51,11.45,11.47,44985,0
+YYY.US,D,20230512,000000,11.45,11.47,11.4087,11.45,117504,0
+YYY.US,D,20230515,000000,11.49,11.5,11.42,11.5,108220,0
+YYY.US,D,20230516,000000,11.47,11.48,11.42,11.43,71116,0
+YYY.US,D,20230517,000000,11.43,11.5,11.42,11.5,138703,0
+YYY.US,D,20230518,000000,11.48,11.52,11.4611,11.52,78010,0
+YYY.US,D,20230519,000000,11.54,11.54,11.48,11.53,122763,0
+YYY.US,D,20230522,000000,11.56,11.56,11.48,11.49,132205,0
+YYY.US,D,20230523,000000,11.5,11.5,11.4017,11.41,109838,0
+YYY.US,D,20230524,000000,11.43,11.43,11.34,11.41,166876,0
+YYY.US,D,20230525,000000,11.48,11.48,11.29,11.33,150252,0
+YYY.US,D,20230526,000000,11.29,11.29,11.19,11.25,99904,0
+YYY.US,D,20230530,000000,11.23,11.275,11.23,11.25,167401,0
+YYY.US,D,20230531,000000,11.27,11.31,11.27,11.31,110284,0
+YYY.US,D,20230601,000000,11.31,11.48,11.3001,11.48,390176,0
+YYY.US,D,20230602,000000,11.49,11.54,11.49,11.52,222165,0
+YYY.US,D,20230605,000000,11.51,11.56,11.51,11.53,81196,0
+YYY.US,D,20230606,000000,11.55,11.62,11.5299,11.59,155874,0
+YYY.US,D,20230607,000000,11.56,11.6355,11.55,11.61,99651,0
+YYY.US,D,20230608,000000,11.66,11.69,11.59,11.64,190872,0
+YYY.US,D,20230609,000000,11.7,11.7,11.58,11.62,147453,0
+YYY.US,D,20230612,000000,11.65,11.65,11.59,11.62,110763,0
+YYY.US,D,20230613,000000,11.61,11.65,11.6,11.6,103256,0
+YYY.US,D,20230614,000000,11.59,11.653,11.59,11.59,119245,0
+YYY.US,D,20230615,000000,11.62,11.74,11.615,11.74,184078,0
+YYY.US,D,20230616,000000,11.74,11.74,11.67,11.69,110192,0
+YYY.US,D,20230620,000000,11.66,11.7,11.63,11.67,165106,0
+YYY.US,D,20230621,000000,11.66,11.68,11.62,11.67,115620,0
+YYY.US,D,20230622,000000,11.67,11.69,11.64,11.67,133999,0
+YYY.US,D,20230623,000000,11.68,11.71,11.63,11.69,194364,0
+YYY.US,D,20230626,000000,11.7,11.7,11.67,11.69,131338,0
+YYY.US,D,20230627,000000,11.71,11.72,11.67,11.7,121347,0
+YYY.US,D,20230628,000000,11.63,11.67,11.5501,11.67,381647,0
+YYY.US,D,20230629,000000,11.61,11.66,11.6,11.64,105188,0
+YYY.US,D,20230630,000000,11.69,11.71,11.66,11.69,290690,0
+YYY.US,D,20230703,000000,11.7,11.8,11.6825,11.77,206041,0
+YYY.US,D,20230705,000000,11.77,11.78,11.7,11.7,327745,0
+YYY.US,D,20230706,000000,11.7,11.7,11.57,11.61,150938,0
+YYY.US,D,20230707,000000,11.69,11.69,11.59,11.66,114859,0
+YYY.US,D,20230710,000000,11.67,11.73,11.67,11.72,106151,0
+YYY.US,D,20230711,000000,11.75,11.76,11.72,11.75,120947,0
+YYY.US,D,20230712,000000,11.78,11.88,11.76,11.86,225632,0
+YYY.US,D,20230713,000000,11.89,11.899,11.85,11.87,126029,0
+YYY.US,D,20230714,000000,11.88,11.88,11.7607,11.78,160213,0
+YYY.US,D,20230717,000000,11.78,11.79,11.73,11.78,103579,0
+YYY.US,D,20230718,000000,11.76,11.84,11.76,11.83,139871,0
+YYY.US,D,20230719,000000,11.87,11.9,11.83,11.87,94050,0
+YYY.US,D,20230720,000000,11.81,11.8899,11.81,11.87,107316,0
+YYY.US,D,20230721,000000,11.9,11.93,11.8501,11.91,135760,0
+YYY.US,D,20230724,000000,11.95,11.95,11.88,11.91,165060,0
+YYY.US,D,20230725,000000,11.95,11.96,11.88,11.92,211218,0
+YYY.US,D,20230726,000000,11.94,11.94,11.9,11.91,197408,0
+YYY.US,D,20230727,000000,11.86,11.86,11.7189,11.73,243905,0
+YYY.US,D,20230728,000000,11.79,11.84,11.72,11.84,120383,0
+YYY.US,D,20230731,000000,11.86,11.89,11.85,11.89,177441,0
+YYY.US,D,20230801,000000,11.87,11.88,11.83,11.86,160405,0
+YYY.US,D,20230802,000000,11.84,11.84,11.72,11.81,185111,0
+YYY.US,D,20230803,000000,11.76,11.76,11.71,11.72,123992,0
+YYY.US,D,20230804,000000,11.7,11.82,11.7,11.8,136030,0
+YYY.US,D,20230807,000000,11.83,11.89,11.7843,11.85,217546,0
+YYY.US,D,20230808,000000,11.8,11.85,11.775,11.82,104590,0
+YYY.US,D,20230809,000000,11.82,11.86,11.81,11.84,102829,0
+YYY.US,D,20230810,000000,11.86,11.88,11.81,11.85,119129,0
+YYY.US,D,20230811,000000,11.75,11.84,11.75,11.83,75665,0
+YYY.US,D,20230814,000000,11.85,11.85,11.8093,11.84,144844,0
+YYY.US,D,20230815,000000,11.85,11.85,11.74,11.75,66961,0
+YYY.US,D,20230816,000000,11.76,11.76,11.63,11.66,161545,0
+YYY.US,D,20230817,000000,11.68,11.68,11.525,11.57,127194,0
+YYY.US,D,20230818,000000,11.54,11.58,11.52,11.56,81442,0
+YYY.US,D,20230821,000000,11.59,11.63,11.54,11.58,76104,0
+YYY.US,D,20230822,000000,11.57,11.5991,11.5528,11.58,81832,0
+YYY.US,D,20230823,000000,11.65,11.66,11.59,11.66,83701,0
+YYY.US,D,20230824,000000,11.78,11.78,11.58,11.63,188159,0
+YYY.US,D,20230825,000000,11.64,11.65,11.57,11.64,124006,0
+YYY.US,D,20230828,000000,11.64,11.6799,11.63,11.64,213182,0
+YYY.US,D,20230829,000000,11.57,11.6,11.52,11.57,164791,0
+YYY.US,D,20230830,000000,11.61,11.63,11.6,11.61,84260,0
+YYY.US,D,20230831,000000,11.64,11.64,11.56,11.59,180292,0
+YYY.US,D,20230901,000000,11.55,11.6499,11.55,11.62,158810,0
+YYY.US,D,20230905,000000,11.62,11.62,11.575,11.62,163639,0
+YYY.US,D,20230906,000000,11.56,11.6099,11.55,11.55,68087,0
+YYY.US,D,20230907,000000,11.55,11.55,11.53,11.55,96411,0
+YYY.US,D,20230908,000000,11.56,11.5767,11.51,11.51,101040,0
+YYY.US,D,20230911,000000,11.55,11.555,11.48,11.5,208148,0
+YYY.US,D,20230912,000000,11.46,11.5,11.46,11.49,126340,0
+YYY.US,D,20230913,000000,11.46,11.5084,11.46,11.47,158445,0
+YYY.US,D,20230914,000000,11.5,11.53,11.47,11.48,125252,0
+YYY.US,D,20230915,000000,11.52,11.52,11.45,11.47,145894,0
+YYY.US,D,20230918,000000,11.46,11.48,11.45,11.45,103253,0
+YYY.US,D,20230919,000000,11.45,11.48,11.44,11.45,99824,0
+YYY.US,D,20230920,000000,11.5,11.5,11.45,11.48,71107,0
+YYY.US,D,20230921,000000,11.44,11.44,11.35,11.36,117845,0
+YYY.US,D,20230922,000000,11.34,11.42,11.34,11.42,91505,0
+YYY.US,D,20230925,000000,11.43,11.43,11.36,11.38,182353,0
+YYY.US,D,20230926,000000,11.37,11.37,11.22,11.24,279445,0
+YYY.US,D,20230927,000000,11.16,11.16,11.04,11.07,183877,0
+YYY.US,D,20230928,000000,11.04,11.08,11.02,11.08,192589,0
+YYY.US,D,20230929,000000,11.13,11.16,11.1,11.11,190793,0
+YYY.US,D,20231002,000000,11.12,11.18,10.93,10.94,287356,0
+YYY.US,D,20231003,000000,10.93,10.94,10.79,10.8,1575821,0
+YYY.US,D,20231004,000000,10.79,10.89,10.75,10.89,250806,0
+YYY.US,D,20231005,000000,10.88,10.91,10.82,10.86,192053,0
+YYY.US,D,20231006,000000,10.81,10.9,10.7601,10.9,140344,0
+YYY.US,D,20231009,000000,10.93,10.98,10.8608,10.98,628902,0
+YYY.US,D,20231010,000000,10.97,11.07,10.93,11.02,375082,0
+YYY.US,D,20231011,000000,11,11.085,11,11.05,190519,0
+YYY.US,D,20231012,000000,11.03,11.03,10.91,10.95,95045,0
+YYY.US,D,20231013,000000,11,11,10.89,10.93,199787,0
+YYY.US,D,20231016,000000,10.9,10.94,10.84,10.88,179270,0
+YYY.US,D,20231017,000000,10.81,10.8206,10.77,10.81,89553,0
+YYY.US,D,20231018,000000,10.8,10.81,10.73,10.77,164929,0
+YYY.US,D,20231019,000000,10.74,10.77,10.62,10.66,118213,0
+YYY.US,D,20231020,000000,10.63,10.67,10.6,10.62,97169,0
+YYY.US,D,20231023,000000,10.6,10.65,10.5501,10.61,112358,0
+YYY.US,D,20231024,000000,10.65,10.7,10.6201,10.69,105403,0
+YYY.US,D,20231025,000000,10.69,10.695,10.57,10.58,107381,0
+YYY.US,D,20231026,000000,10.56,10.59,10.54,10.55,150906,0
+YYY.US,D,20231027,000000,10.54,10.54,10.37,10.41,180549,0
+YYY.US,D,20231030,000000,10.4,10.475,10.4,10.47,150360,0
+YYY.US,D,20231031,000000,10.52,10.62,10.5026,10.58,312528,0
+YYY.US,D,20231101,000000,10.58,10.9,10.58,10.9,553591,0
+YYY.US,D,20231102,000000,10.9,11.1,10.9,11.09,397246,0
+YYY.US,D,20231103,000000,11.1,11.24,11.1,11.18,450152,0
+YYY.US,D,20231106,000000,11.19,11.19,11.09,11.12,176104,0
+YYY.US,D,20231107,000000,11.08,11.15,11.06,11.15,138962,0
+YYY.US,D,20231108,000000,11.17,11.17,11.125,11.16,119337,0
+YYY.US,D,20231109,000000,11.18,11.18,11.03,11.04,188797,0
+YYY.US,D,20231110,000000,11.04,11.11,11.04,11.07,138955,0
+YYY.US,D,20231113,000000,11.09,11.09,11.03,11.05,110126,0
+YYY.US,D,20231114,000000,11.12,11.26,11.12,11.23,270597,0
+YYY.US,D,20231115,000000,11.21,11.27,11.205,11.24,223580,0
+YYY.US,D,20231116,000000,11.24,11.28,11.2252,11.28,139339,0
+YYY.US,D,20231117,000000,11.28,11.35,11.27,11.33,130281,0
+YYY.US,D,20231120,000000,11.32,11.39,11.32,11.39,359574,0
+YYY.US,D,20231121,000000,11.4,11.4,11.35,11.38,173090,0
+YYY.US,D,20231122,000000,11.37,11.4,11.37,11.39,175449,0
+YYY.US,D,20231124,000000,11.39,11.43,11.38,11.43,94955,0
+YYY.US,D,20231127,000000,11.43,11.43,11.39,11.39,160151,0
+YYY.US,D,20231128,000000,11.3,11.3,11.21,11.21,129311,0
+YYY.US,D,20231129,000000,11.24,11.32,11.24,11.31,88236,0
+YYY.US,D,20231130,000000,11.36,11.37,11.305,11.37,158911,0
+YYY.US,D,20231201,000000,11.36,11.5,11.3599,11.5,521509,0
+YYY.US,D,20231204,000000,11.49,11.5,11.43,11.5,212135,0
+YYY.US,D,20231205,000000,11.49,11.51,11.47,11.51,177706,0
+YYY.US,D,20231206,000000,11.52,11.56,11.48,11.49,93718,0
+YYY.US,D,20231207,000000,11.54,11.55,11.49,11.54,136679,0
+YYY.US,D,20231208,000000,11.52,11.53,11.49,11.51,140909,0
+YYY.US,D,20231211,000000,11.52,11.52,11.42,11.44,257522,0
+YYY.US,D,20231212,000000,11.41,11.4396,11.38,11.43,118069,0
+YYY.US,D,20231213,000000,11.39,11.59,11.39,11.59,181592,0
+YYY.US,D,20231214,000000,11.65,11.76,11.65,11.72,157193,0
+YYY.US,D,20231215,000000,11.76,11.768,11.705,11.75,175105,0
+YYY.US,D,20231218,000000,11.74,11.75,11.7,11.72,186890,0
+YYY.US,D,20231219,000000,11.75,11.75,11.72,11.73,141838,0
+YYY.US,D,20231220,000000,11.73,11.74,11.61,11.618,171806,0
+YYY.US,D,20231221,000000,11.7,11.7,11.64,11.65,172258,0
+YYY.US,D,20231222,000000,11.7,11.74,11.675,11.695,256778,0
+YYY.US,D,20231226,000000,11.7,11.77,11.7,11.76,262482,0
+YYY.US,D,20231227,000000,11.68,11.6899,11.59,11.66,354124,0
+YYY.US,D,20231228,000000,11.64,11.67,11.63,11.67,238166,0
+YYY.US,D,20231229,000000,11.68,11.68,11.61,11.62,285599,0
+YYY.US,D,20240102,000000,11.6,11.69,11.6,11.69,237314,0
+YYY.US,D,20240103,000000,11.62,11.73,11.62,11.72,115893,0
+YYY.US,D,20240104,000000,11.71,11.72,11.67,11.72,278789,0
+YYY.US,D,20240105,000000,11.71,11.74,11.68,11.73,192026,0
+YYY.US,D,20240108,000000,11.73,11.83,11.73,11.83,335471,0
+YYY.US,D,20240109,000000,11.81,11.83,11.7701,11.83,241922,0
+YYY.US,D,20240110,000000,11.85,11.85,11.81,11.83,122019,0
+YYY.US,D,20240111,000000,11.81,11.845,11.75,11.82,213308,0
+YYY.US,D,20240112,000000,11.82,11.88,11.82,11.84,113104,0
+YYY.US,D,20240116,000000,11.84,11.84,11.7612,11.79,417162,0
+YYY.US,D,20240117,000000,11.76,11.76,11.67,11.71,117265,0
+YYY.US,D,20240118,000000,11.71,11.7264,11.63,11.7,130049,0
+YYY.US,D,20240119,000000,11.74,11.74,11.64,11.71,171600,0
+YYY.US,D,20240122,000000,11.69,11.8,11.69,11.8,142023,0
+YYY.US,D,20240123,000000,11.76,11.8087,11.76,11.78,222551,0
+YYY.US,D,20240124,000000,11.83,11.84,11.8,11.81,224207,0
+YYY.US,D,20240125,000000,11.85,11.88,11.83,11.86,445696,0
+YYY.US,D,20240126,000000,11.85,11.88,11.85,11.88,298032,0
+YYY.US,D,20240129,000000,11.79,11.83,11.7501,11.83,133961,0
+YYY.US,D,20240130,000000,11.83,11.85,11.785,11.8,336129,0
+YYY.US,D,20240131,000000,11.82,11.86,11.75,11.76,469825,0
+YYY.US,D,20240201,000000,11.8,11.9,11.8,11.9,384346,0
+YYY.US,D,20240202,000000,11.88,11.88,11.82,11.84,396876,0
+YYY.US,D,20240205,000000,11.89,11.89,11.74,11.8,169099,0
+YYY.US,D,20240206,000000,11.82,11.85,11.8103,11.84,130666,0
+YYY.US,D,20240207,000000,11.86,11.87,11.81,11.81,167894,0
+YYY.US,D,20240208,000000,11.8,11.84,11.78,11.78,262023,0
+YYY.US,D,20240209,000000,11.84,11.84,11.79,11.83,123255,0
+YYY.US,D,20240212,000000,11.79,11.85,11.79,11.84,133257,0
+YYY.US,D,20240213,000000,11.8,11.8,11.71,11.77,139487,0
+YYY.US,D,20240214,000000,11.76,11.83,11.76,11.8,97275,0
+YYY.US,D,20240215,000000,11.81,11.89,11.81,11.88,158487,0
+YYY.US,D,20240216,000000,11.82,11.87,11.81,11.86,357732,0
+YYY.US,D,20240220,000000,11.85,11.88,11.8401,11.87,217978,0
+YYY.US,D,20240221,000000,11.9,11.905,11.86,11.86,130247,0
+YYY.US,D,20240222,000000,11.9,11.94,11.9,11.9,98738,0
+YYY.US,D,20240223,000000,11.94,11.94,11.91,11.91,161101,0
+YYY.US,D,20240226,000000,11.93,11.93,11.85,11.86,330572,0
+YYY.US,D,20240227,000000,11.79,11.79,11.745,11.76,298499,0
+YYY.US,D,20240228,000000,11.77,11.79,11.75,11.76,297249,0
+YYY.US,D,20240229,000000,11.79,11.84,11.7701,11.83,237951,0
+YYY.US,D,20240301,000000,11.8,11.89,11.8,11.88,222264,0
+YYY.US,D,20240304,000000,11.86,11.9,11.86,11.89,180669,0
+YYY.US,D,20240305,000000,11.9,11.92,11.8399,11.86,139453,0
+YYY.US,D,20240306,000000,11.91,11.93,11.8901,11.9,183827,0
+YYY.US,D,20240307,000000,11.91,11.97,11.91,11.97,183764,0
+YYY.US,D,20240308,000000,12,12,11.94,11.94,156566,0
+YYY.US,D,20240311,000000,11.97,11.98,11.94,11.96,175596,0
+YYY.US,D,20240312,000000,12,12.02,11.9601,12.01,162350,0
+YYY.US,D,20240313,000000,12.06,12.06,12.01,12.01,189704,0
+YYY.US,D,20240314,000000,12.03,12.0405,11.92,11.92,160650,0
+YYY.US,D,20240315,000000,12,12,11.93,11.955,109656,0
+YYY.US,D,20240318,000000,11.98,11.98,11.96,11.961,115396,0
+YYY.US,D,20240319,000000,11.96,12,11.96,11.981,83617,0
+YYY.US,D,20240320,000000,12.01,12.03,11.9898,12.02,266456,0
+YYY.US,D,20240321,000000,12,12.06,12,12.04,149614,0
+YYY.US,D,20240322,000000,12.05,12.07,12.05,12.06,229000,0
+YYY.US,D,20240325,000000,12.09,12.1,12.06,12.06,362373,0
+YYY.US,D,20240326,000000,12.05,12.06,11.93,11.93,494128,0
+YYY.US,D,20240327,000000,11.94,11.99,11.94,11.98,221845,0
+YYY.US,D,20240328,000000,12,12.06,11.99,12.06,271607,0
+YYY.US,D,20240401,000000,12.05,12.07,11.96,12,282644,0
+YYY.US,D,20240402,000000,12,12,11.89,11.95,219387,0
+YYY.US,D,20240403,000000,11.96,11.97,11.9301,11.95,189778,0
+YYY.US,D,20240404,000000,12.01,12.01,11.92,11.94,192164,0
+YYY.US,D,20240405,000000,11.92,11.965,11.92,11.94,217361,0
+YYY.US,D,20240408,000000,11.97,11.99,11.96,11.98,151290,0
+YYY.US,D,20240409,000000,12,12,11.955,11.98,272461,0
+YYY.US,D,20240410,000000,11.99,11.99,11.85,11.86,376211,0
+YYY.US,D,20240411,000000,11.86,11.875,11.73,11.81,278599,0
+YYY.US,D,20240412,000000,11.8,11.82,11.67,11.71,1379089,0
+YYY.US,D,20240415,000000,11.7,11.7399,11.4899,11.52,1045335,0
+YYY.US,D,20240416,000000,11.49,11.535,11.45,11.505,894220,0
+YYY.US,D,20240417,000000,11.57,11.61,11.5301,11.57,163369,0
+YYY.US,D,20240418,000000,11.57,11.63,11.57,11.6,201545,0
+YYY.US,D,20240419,000000,11.65,11.66,11.61,11.63,107668,0
+YYY.US,D,20240422,000000,11.66,11.705,11.63,11.67,133623,0
+YYY.US,D,20240423,000000,11.78,11.79,11.7113,11.775,163589,0
+YYY.US,D,20240424,000000,11.8,11.8,11.7201,11.76,215799,0
+YYY.US,D,20240425,000000,11.76,11.76,11.64,11.72,377918,0
+YYY.US,D,20240426,000000,11.66,11.66,11.6,11.66,140964,0
+YYY.US,D,20240429,000000,11.69,11.69,11.62,11.68,233216,0
+YYY.US,D,20240430,000000,11.68,11.68,11.59,11.61,308157,0
+YYY.US,D,20240501,000000,11.6,11.7,11.6,11.7,492283,0
+YYY.US,D,20240502,000000,11.74,11.74,11.67,11.74,243222,0
+YYY.US,D,20240503,000000,11.75,11.86,11.75,11.86,754658,0
+YYY.US,D,20240506,000000,11.88,11.91,11.875,11.91,279837,0
+YYY.US,D,20240507,000000,11.9,11.96,11.9,11.93,408098,0
+YYY.US,D,20240508,000000,11.93,11.96,11.92,11.95,262480,0
+YYY.US,D,20240509,000000,11.94,11.9699,11.93,11.96,168433,0
+YYY.US,D,20240510,000000,11.99,11.99,11.93,11.96,232778,0
+YYY.US,D,20240513,000000,11.96,11.98,11.95,11.96,92989,0
+YYY.US,D,20240514,000000,11.99,11.99,11.95,11.95,110693,0
+YYY.US,D,20240515,000000,11.96,12.06,11.96,12.05,353736,0
+YYY.US,D,20240516,000000,12.08,12.08,12.04,12.06,308429,0
+YYY.US,D,20240517,000000,12.08,12.0875,12.0401,12.08,115936,0
+YYY.US,D,20240520,000000,12.11,12.11,12.08,12.11,249210,0
+YYY.US,D,20240521,000000,12.12,12.14,12.1121,12.14,216860,0
+YYY.US,D,20240522,000000,12.16,12.16,12.08,12.11,329764,0
+YYY.US,D,20240523,000000,12.1,12.1087,11.95,11.95,198722,0
+YYY.US,D,20240524,000000,12.04,12.04,11.98,12.01,127844,0
+YYY.US,D,20240528,000000,12.03,12.03,11.94,11.97,267082,0
+YYY.US,D,20240529,000000,11.97,11.97,11.86,11.88,281955,0
+YYY.US,D,20240530,000000,11.81,11.81,11.75,11.79,151264,0
+YYY.US,D,20240531,000000,11.82,11.91,11.81,11.91,238191,0
+YYY.US,D,20240603,000000,11.91,11.9399,11.88,11.92,199895,0
+YYY.US,D,20240604,000000,11.9,11.93,11.895,11.93,196912,0
+YYY.US,D,20240605,000000,11.94,12,11.94,12,205272,0
+YYY.US,D,20240606,000000,12,12.03,11.9802,12.03,173644,0
+YYY.US,D,20240607,000000,12.04,12.0599,11.96,12.04,152981,0
+YYY.US,D,20240610,000000,12.05,12.06,12.03,12.04,135882,0
+YYY.US,D,20240611,000000,12.06,12.06,12.0203,12.03,122042,0
+YYY.US,D,20240612,000000,12.08,12.13,12.0625,12.08,159648,0
+YYY.US,D,20240613,000000,12.11,12.11,12.06,12.08,199839,0
+YYY.US,D,20240614,000000,12.05,12.07,12.04,12.06,136682,0
+YYY.US,D,20240617,000000,12.04,12.0499,12.0099,12.03,142353,0
+YYY.US,D,20240618,000000,12.07,12.07,12.04,12.05,148522,0
+YYY.US,D,20240620,000000,12.07,12.07,12,12,226489,0
+YYY.US,D,20240621,000000,12.01,12.03,12,12.01,170329,0
+YYY.US,D,20240624,000000,12.03,12.07,12.03,12.07,160555,0
+YYY.US,D,20240625,000000,12.11,12.11,12.06,12.07,189076,0
+YYY.US,D,20240626,000000,12.1,12.1,12.02,12.06,325401,0
+YYY.US,D,20240627,000000,12,12,11.95,11.97,233455,0
+YYY.US,D,20240628,000000,12.02,12.04,11.98,12.01,219731,0
+YYY.US,D,20240701,000000,12.03,12.03,11.97,12.02,225480,0
+YYY.US,D,20240702,000000,12.05,12.05,11.99,12.02,154886,0
+YYY.US,D,20240703,000000,11.99,12.07,11.99,12.07,179818,0
+YYY.US,D,20240705,000000,12.1,12.1,12.05,12.08,247905,0
+YYY.US,D,20240708,000000,12.08,12.08,12,12.055,237640,0
+YYY.US,D,20240709,000000,12.01,12.1,12.01,12.08,340715,0
+YYY.US,D,20240710,000000,12.12,12.125,12.09,12.12,221022,0
+YYY.US,D,20240711,000000,12.13,12.2,12.1257,12.185,299416,0
+YYY.US,D,20240712,000000,12.19,12.23,12.17,12.225,165394,0
+YYY.US,D,20240715,000000,12.24,12.24,12.14,12.16,183637,0
+YYY.US,D,20240716,000000,12.18,12.2017,12.15,12.155,167966,0
+YYY.US,D,20240717,000000,12.15,12.16,12.12,12.13,196896,0
+YYY.US,D,20240718,000000,12.15,12.15,12.08,12.1,183173,0
+YYY.US,D,20240719,000000,12.1017,12.1017,12.02,12.04,154857,0
+YYY.US,D,20240722,000000,12.07,12.07,12,12.05,237032,0
+YYY.US,D,20240723,000000,12.05,12.05,12.01,12.02,151250,0
+YYY.US,D,20240724,000000,12.02,12.02,11.89,11.895,379696,0
+YYY.US,D,20240725,000000,11.91,11.97,11.9,11.91,165948,0
+YYY.US,D,20240726,000000,11.97,11.98,11.93,11.94,191569,0
+YYY.US,D,20240729,000000,12,12,11.95,11.95,223791,0
+YYY.US,D,20240730,000000,11.83,11.9,11.83,11.875,252782,0
+YYY.US,D,20240731,000000,11.97,12.02,11.95,11.97,559091,0
+YYY.US,D,20240801,000000,12.02,12.03,11.93,11.96,159579,0
+YYY.US,D,20240802,000000,11.92,11.93,11.71,11.81,838130,0
+YYY.US,D,20240805,000000,11.52,11.55,11.42,11.48,457975,0
+YYY.US,D,20240806,000000,11.58,11.675,11.52,11.66,240804,0
+YYY.US,D,20240807,000000,11.73,11.76,11.64,11.67,235373,0
+YYY.US,D,20240808,000000,11.71,11.82,11.71,11.82,738290,0
+YYY.US,D,20240809,000000,11.76,11.835,11.76,11.81,162242,0
+YYY.US,D,20240812,000000,11.89,11.895,11.8101,11.84,242182,0
+YYY.US,D,20240813,000000,11.9,11.93,11.8501,11.905,150217,0
+YYY.US,D,20240814,000000,11.95,11.95,11.9,11.93,223339,0
+YYY.US,D,20240815,000000,11.98,12.01,11.93,12,122218,0
+YYY.US,D,20240816,000000,11.98,12.02,11.96,12.02,82235,0
+YYY.US,D,20240819,000000,12.02,12.09,12.0153,12.09,223256,0
+YYY.US,D,20240820,000000,12.04,12.1,12.04,12.1,221683,0
+YYY.US,D,20240821,000000,12.12,12.14,12.09,12.13,195202,0
+YYY.US,D,20240822,000000,12.14,12.15,12.08,12.09,229153,0
+YYY.US,D,20240823,000000,12.15,12.23,12.1201,12.23,523064,0
+YYY.US,D,20240826,000000,12.23,12.27,12.23,12.25,383603,0
+YYY.US,D,20240827,000000,12.25,12.26,12.22,12.25,495362,0
+YYY.US,D,20240828,000000,12.28,12.28,12.155,12.17,321242,0
+YYY.US,D,20240829,000000,12.12,12.12,12.05,12.1,171934,0
+YYY.US,D,20240830,000000,12.15,12.18,12.1,12.16,396535,0
+YYY.US,D,20240903,000000,12.12,12.16,12.06,12.08,243024,0
+YYY.US,D,20240904,000000,12.04,12.14,12.04,12.09,162231,0
+YYY.US,D,20240905,000000,12.12,12.12,12.0649,12.095,118145,0
+YYY.US,D,20240906,000000,12.13,12.1301,12.02,12.05,252379,0
+YYY.US,D,20240909,000000,12.03,12.12,12.03,12.07,169571,0
+YYY.US,D,20240910,000000,12.07,12.13,12.0621,12.12,186147,0
+YYY.US,D,20240911,000000,12.15,12.15,12.0501,12.14,117306,0
+YYY.US,D,20240912,000000,12.16,12.18,12.13,12.175,238569,0
+YYY.US,D,20240913,000000,12.2,12.26,12.19,12.25,238203,0
+YYY.US,D,20240916,000000,12.26,12.3,12.2501,12.29,219532,0
+YYY.US,D,20240917,000000,12.29,12.34,12.28,12.31,212114,0
+YYY.US,D,20240918,000000,12.33,12.4,12.28,12.3,249404,0
+YYY.US,D,20240919,000000,12.4,12.4,12.32,12.34,307339,0
+YYY.US,D,20240920,000000,12.34,12.34,12.28,12.29,113907,0
+YYY.US,D,20240923,000000,12.34,12.34,12.3,12.34,367137,0
+YYY.US,D,20240924,000000,12.35,12.37,12.335,12.37,225235,0
+YYY.US,D,20240925,000000,12.38,12.38,12.3001,12.32,387875,0
+YYY.US,D,20240926,000000,12.38,12.38,12.32,12.34,277401,0
+YYY.US,D,20240927,000000,12.25,12.26,12.182,12.24,202008,0
+YYY.US,D,20240930,000000,12.24,12.33,12.22,12.33,333123,0
+YYY.US,D,20241001,000000,12.34,12.34,12.25,12.32,273646,0
+YYY.US,D,20241002,000000,12.3,12.3,12.25,12.26,174474,0
+YYY.US,D,20241003,000000,12.32,12.32,12.2,12.23,149920,0
+YYY.US,D,20241004,000000,12.26,12.2733,12.22,12.25,130778,0
+YYY.US,D,20241007,000000,12.25,12.2799,12.18,12.2,166857,0
+YYY.US,D,20241008,000000,12.25,12.25,12.18,12.185,284197,0
+YYY.US,D,20241009,000000,12.2,12.24,12.19,12.24,154768,0
+YYY.US,D,20241010,000000,12.25,12.25,12.2,12.22,117717,0
+YYY.US,D,20241011,000000,12.2,12.25,12.2,12.24,141780,0
+YYY.US,D,20241014,000000,12.27,12.2799,12.25,12.26,108024,0
+YYY.US,D,20241015,000000,12.29,12.3,12.25,12.25,137609,0
+YYY.US,D,20241016,000000,12.26,12.3,12.26,12.3,215440,0
+YYY.US,D,20241017,000000,12.25,12.3,12.25,12.27,266219,0
+YYY.US,D,20241018,000000,12.32,12.32,12.27,12.27,149269,0
+YYY.US,D,20241021,000000,12.25,12.2869,12.2401,12.26,279486,0
+YYY.US,D,20241022,000000,12.26,12.26,12.23,12.25,138387,0
+YYY.US,D,20241023,000000,12.24,12.26,12.14,12.16,305170,0
+YYY.US,D,20241024,000000,12.2,12.2,12.16,12.19,319741,0
+YYY.US,D,20241025,000000,12.22,12.24,12.1625,12.17,428844,0
+YYY.US,D,20241028,000000,12.21,12.241,12.14,12.15,184049,0
+YYY.US,D,20241029,000000,12.17,12.17,12.055,12.07,384717,0
+YYY.US,D,20241030,000000,12,12,11.945,11.95,222191,0
+YYY.US,D,20241031,000000,12,12,11.92,11.92,259505,0
+YYY.US,D,20241101,000000,11.98,12,11.955,11.97,185342,0
+YYY.US,D,20241104,000000,11.96,11.98,11.9,11.91,221603,0
+YYY.US,D,20241105,000000,11.91,12,11.91,12,378644,0
+YYY.US,D,20241106,000000,12.1,12.1,12.01,12.05,316101,0
+YYY.US,D,20241107,000000,12.03,12.13,12.03,12.13,239850,0
+YYY.US,D,20241108,000000,12.18,12.21,12.14,12.21,277502,0
+YYY.US,D,20241111,000000,12.2,12.26,12.18,12.22,318189,0
+YYY.US,D,20241112,000000,12.22,12.23,12.08,12.09,248693,0
+YYY.US,D,20241113,000000,12.08,12.16,12.04,12.07,351023,0
+YYY.US,D,20241114,000000,12.02,12.05,11.98,11.99,258283,0
+YYY.US,D,20241115,000000,12.01,12.03,11.9001,11.93,232665,0
+YYY.US,D,20241118,000000,11.93,12.02,11.92,12.01,331948,0
+YYY.US,D,20241119,000000,12,12.05,11.96,12.05,182609,0
+YYY.US,D,20241120,000000,12.05,12.05,12.02,12.05,154135,0
+YYY.US,D,20241121,000000,12.05,12.11,12.01,12.1,299863,0
+YYY.US,D,20241122,000000,12.11,12.165,12.1013,12.15,207823,0
+YYY.US,D,20241125,000000,12.15,12.24,12.15,12.22,384131,0
+YYY.US,D,20241126,000000,12.22,12.23,12.15,12.1605,362652,0
+YYY.US,D,20241127,000000,12.05,12.13,12.03,12.105,229007,0
+YYY.US,D,20241129,000000,12.1361,12.1959,12.1,12.185,278186,0
+YYY.US,D,20241202,000000,12.2,12.21,12.15,12.21,242681,0
+YYY.US,D,20241203,000000,12.2,12.22,12.18,12.19,160365,0
+YYY.US,D,20241204,000000,12.19,12.22,12.17,12.22,257221,0
+YYY.US,D,20241205,000000,12.19,12.22,12.19,12.21,169238,0
+YYY.US,D,20241206,000000,12.22,12.24,12.2,12.21,207694,0
+YYY.US,D,20241209,000000,12.21,12.25,12.205,12.22,131696,0
+YYY.US,D,20241210,000000,12.22,12.22,12.1501,12.16,120925,0
+YYY.US,D,20241211,000000,12.175,12.2,12.16,12.16,109995,0
+YYY.US,D,20241212,000000,12.15,12.16,12.06,12.06,202248,0
+YYY.US,D,20241213,000000,12.13,12.16,12.07,12.07,236861,0
+YYY.US,D,20241216,000000,12.069,12.1,12.02,12.03,319139,0
+YYY.US,D,20241217,000000,12.02,12.03,11.92,11.92,502513,0
+YYY.US,D,20241218,000000,11.93,11.95,11.6413,11.67,418842,0
+YYY.US,D,20241219,000000,11.71,11.74,11.56,11.56,460930,0
+YYY.US,D,20241220,000000,11.56,11.725,11.54,11.69,438532,0
+YYY.US,D,20241223,000000,11.67,11.74,11.65,11.74,315285,0
+YYY.US,D,20241224,000000,11.75,11.855,11.74,11.85,244583,0
+YYY.US,D,20241226,000000,11.85,11.87,11.81,11.81,227526,0
+YYY.US,D,20241227,000000,11.83,11.84,11.7,11.74,138633,0
+YYY.US,D,20241230,000000,11.6,11.61,11.51,11.54,375886,0
+YYY.US,D,20241231,000000,11.53,11.585,11.51,11.52,457513,0
+YYY.US,D,20250102,000000,11.575,11.6,11.51,11.6,285361,0
+YYY.US,D,20250103,000000,11.61,11.69,11.6,11.68,221974,0
+YYY.US,D,20250106,000000,11.71,11.72,11.665,11.68,274087,0
+YYY.US,D,20250107,000000,11.68,11.72,11.61,11.64,200168,0
+YYY.US,D,20250108,000000,11.64,11.69,11.59,11.64,212634,0
+YYY.US,D,20250110,000000,11.61,11.64,11.52,11.59,262990,0
+YYY.US,D,20250113,000000,11.54,11.59,11.51,11.59,189872,0
+YYY.US,D,20250114,000000,11.61,11.63,11.5801,11.62,194528,0
+YYY.US,D,20250115,000000,11.66,11.765,11.63,11.74,149590,0
+YYY.US,D,20250116,000000,11.75,11.8,11.74,11.79,200629,0
+YYY.US,D,20250117,000000,11.8,11.86,11.8,11.83,299124,0
+YYY.US,D,20250121,000000,11.885,11.94,11.86,11.94,238543,0
+YYY.US,D,20250122,000000,11.94,11.96,11.92,11.96,313926,0
+YYY.US,D,20250123,000000,11.95,11.99,11.9301,11.98,260430,0
+YYY.US,D,20250124,000000,11.994,12.0199,11.97,11.995,294123,0
+YYY.US,D,20250127,000000,12,12,11.9,11.92,243473,0
+YYY.US,D,20250128,000000,11.9468,11.96,11.92,11.96,249152,0
+YYY.US,D,20250129,000000,11.95,11.96,11.88,11.92,181563,0
+YYY.US,D,20250130,000000,11.84,11.88,11.83,11.88,113499,0
+YYY.US,D,20250131,000000,11.9004,11.95,11.85,11.85,332637,0
+YYY.US,D,20250203,000000,11.79,11.86,11.73,11.86,411748,0
+YYY.US,D,20250204,000000,11.85,11.89,11.82,11.89,255024,0
+YYY.US,D,20250205,000000,11.89,11.96,11.86,11.96,313453,0
+YYY.US,D,20250206,000000,11.955,11.97,11.925,11.96,302207,0
+YYY.US,D,20250207,000000,11.9422,11.9695,11.87,11.87,119921,0
+YYY.US,D,20250210,000000,11.9201,11.93,11.88,11.91,189250,0
+YYY.US,D,20250211,000000,11.92,11.92,11.89,11.9,144594,0
+YYY.US,D,20250212,000000,11.88,11.9,11.85,11.89,174674,0
+YYY.US,D,20250213,000000,11.9082,11.95,11.8901,11.945,163855,0
+YYY.US,D,20250214,000000,11.94,11.99,11.94,11.96,290087,0
+YYY.US,D,20250218,000000,11.97,12.01,11.96,12.01,258572,0
+YYY.US,D,20250219,000000,12.01,12.02,11.9691,12.01,185589,0
+YYY.US,D,20250220,000000,12.01,12.025,11.9901,12.01,211621,0
+YYY.US,D,20250221,000000,12.02,12.03,11.94,11.94,305632,0
+YYY.US,D,20250224,000000,11.98,11.98,11.89,11.9,245116,0
+YYY.US,D,20250225,000000,11.9,11.92,11.86,11.88,561564,0
+YYY.US,D,20250226,000000,11.88,11.93,11.85,11.87,322963,0
+YYY.US,D,20250227,000000,11.81,11.83,11.66,11.67,320968,0
+YYY.US,D,20250228,000000,11.73,11.75,11.68,11.73,284270,0
+YYY.US,D,20250303,000000,11.78,11.8,11.6801,11.71,261738,0
+YYY.US,D,20250304,000000,11.66,11.6805,11.55,11.6,1710772,0
+YYY.US,D,20250305,000000,11.65,11.7,11.6004,11.7,206847,0
+YYY.US,D,20250306,000000,11.69,11.71,11.57,11.58,383584,0
+YYY.US,D,20250307,000000,11.6242,11.6242,11.54,11.62,224865,0
+YYY.US,D,20250310,000000,11.55,11.595,11.455,11.48,248806,0
+YYY.US,D,20250311,000000,11.47,11.495,11.39,11.45,464549,0
+YYY.US,D,20250312,000000,11.49,11.5,11.435,11.48,425267,0
+YYY.US,D,20250313,000000,11.48,11.495,11.41,11.42,211655,0
+YYY.US,D,20250314,000000,11.445,11.53,11.42,11.51,489311,0
+YYY.US,D,20250317,000000,11.53,11.63,11.515,11.59,199109,0
+YYY.US,D,20250318,000000,11.59,11.64,11.555,11.57,161405,0
+YYY.US,D,20250319,000000,11.6,11.66,11.57,11.64,348287,0
+YYY.US,D,20250320,000000,11.65,11.685,11.62,11.655,298342,0
+YYY.US,D,20250321,000000,11.63,11.67,11.5803,11.59,250354,0
+YYY.US,D,20250324,000000,11.63,11.69,11.63,11.68,322582,0
+YYY.US,D,20250325,000000,11.7,11.74,11.67,11.68,247097,0
+YYY.US,D,20250326,000000,11.66,11.68,11.5601,11.6,172816,0
+YYY.US,D,20250327,000000,11.6,11.6,11.5635,11.57,119958,0
+YYY.US,D,20250328,000000,11.5,11.5,11.3529,11.41,466973,0
+YYY.US,D,20250331,000000,11.38,11.41,11.28,11.41,659827,0
+YYY.US,D,20250401,000000,11.3665,11.4086,11.325,11.39,400767,0
+YYY.US,D,20250402,000000,11.33,11.43,11.32,11.4,362018,0
+YYY.US,D,20250403,000000,11.28,11.29,11.18,11.21,311026,0
+YYY.US,D,20250404,000000,11.13,11.14,10.48,10.495,1157915,0
+YYY.US,D,20250407,000000,10.26,10.39,9.872,10.18,587887,0
+YYY.US,D,20250408,000000,10.38,10.58,10.15,10.24,517222,0
+YYY.US,D,20250409,000000,10.14,10.79,10.09,10.74,897833,0
+YYY.US,D,20250410,000000,10.6481,10.7,10.305,10.39,535325,0
+YYY.US,D,20250411,000000,10.44,10.64,10.43,10.6,351804,0
+YYY.US,D,20250414,000000,10.7,10.7899,10.67,10.78,304786,0
+YYY.US,D,20250415,000000,10.81,10.8866,10.795,10.88,169999,0
+YYY.US,D,20250416,000000,10.85,10.8799,10.745,10.76,98941,0
+YYY.US,D,20250417,000000,10.85,10.88,10.77,10.84,207716,0
+YYY.US,D,20250421,000000,10.84,10.84,10.663,10.71,980201,0
+YYY.US,D,20250422,000000,10.77,10.885,10.7,10.81,166327,0
+YYY.US,D,20250423,000000,11,11.11,10.98,10.99,176343,0
+YYY.US,D,20250424,000000,11.0299,11.12,11,11.12,310173,0
+YYY.US,D,20250425,000000,11.12,11.17,11.11,11.15,199750,0
+YYY.US,D,20250428,000000,11.15,11.2,11.1319,11.19,301983,0
+YYY.US,D,20250429,000000,11.0651,11.145,11.0601,11.13,201988,0
+YYY.US,D,20250430,000000,11.11,11.18,11.021,11.18,240976,0
+YYY.US,D,20250501,000000,11.1989,11.2599,11.17,11.19,362045,0
+YYY.US,D,20250502,000000,11.24,11.3185,11.22,11.29,348998,0
+YYY.US,D,20250505,000000,11.28,11.3054,11.26,11.28,181351,0
+YYY.US,D,20250506,000000,11.3066,11.31,11.17,11.19,125138,0
+YYY.US,D,20250507,000000,11.23,11.25,11.17,11.19,139775,0
+YYY.US,D,20250508,000000,11.2,11.27,11.18,11.21,138690,0
+YYY.US,D,20250509,000000,11.2238,11.25,11.21,11.23,120364,0
+YYY.US,D,20250512,000000,11.38,11.41,11.345,11.35,430960,0
+YYY.US,D,20250513,000000,11.385,11.42,11.32,11.42,341797,0
+YYY.US,D,20250514,000000,11.42,11.46,11.38,11.4,125843,0
+YYY.US,D,20250515,000000,11.3801,11.44,11.38,11.44,146250,0
+YYY.US,D,20250516,000000,11.41,11.5,11.38,11.5,145537,0
+YYY.US,D,20250519,000000,11.4001,11.48,11.4,11.47,143835,0
+YYY.US,D,20250520,000000,11.5,11.52,11.47,11.52,153005,0
+YYY.US,D,20250521,000000,11.5,11.5,11.37,11.37,193073,0
+YYY.US,D,20250522,000000,11.3645,11.3872,11.32,11.32,178885,0
+YYY.US,D,20250523,000000,11.3,11.4,11.3,11.39,218807,0
+YYY.US,D,20250527,000000,11.45,11.51,11.42,11.49,304229,0
+YYY.US,D,20250528,000000,11.518,11.518,11.45,11.46,216272,0
+YYY.US,D,20250529,000000,11.42,11.43,11.35,11.41,265600,0
+YYY.US,D,20250530,000000,11.42,11.445,11.39,11.44,302410,0
+YYY.US,D,20250602,000000,11.43,11.49,11.395,11.49,271458,0
+YYY.US,D,20250603,000000,11.4637,11.54,11.4637,11.54,133796,0
+YYY.US,D,20250604,000000,11.54,11.55,11.5127,11.52,151310,0
+YYY.US,D,20250605,000000,11.55,11.56,11.5101,11.52,155106,0
+YYY.US,D,20250606,000000,11.54,11.59,11.52,11.52,332710,0
+YYY.US,D,20250609,000000,11.55,11.57,11.53,11.55,318817,0
+YYY.US,D,20250610,000000,11.55,11.61,11.5,11.59,180197,0
+YYY.US,D,20250611,000000,11.66,11.66,11.61,11.62,249065,0
+YYY.US,D,20250612,000000,11.61,11.67,11.59,11.66,214718,0
+YYY.US,D,20250613,000000,11.61,11.63,11.58,11.6,171653,0
+YYY.US,D,20250616,000000,11.6306,11.67,11.6,11.63,222379,0
+YYY.US,D,20250617,000000,11.62,11.65,11.55,11.56,192029,0
+YYY.US,D,20250618,000000,11.56,11.59,11.545,11.56,132522,0
+YYY.US,D,20250620,000000,11.6069,11.61,11.54,11.55,184807,0
+YYY.US,D,20250623,000000,11.55,11.59,11.53,11.58,184485,0
+YYY.US,D,20250624,000000,11.62,11.7,11.595,11.69,302469,0
+YYY.US,D,20250625,000000,11.6923,11.72,11.6702,11.72,264768,0
+YYY.US,D,20250626,000000,11.72,11.75,11.7,11.74,269312,0
+YYY.US,D,20250627,000000,11.65,11.69,11.62,11.63,323106,0
+YYY.US,D,20250630,000000,11.65,11.735,11.65,11.71,345863,0
+YYY.US,D,20250701,000000,11.74,11.81,11.71,11.81,469146,0
+YYY.US,D,20250702,000000,11.77,11.8143,11.76,11.8,364727,0
+YYY.US,D,20250703,000000,11.8019,11.83,11.8,11.815,138594,0
+YYY.US,D,20250707,000000,11.82,11.84,11.71,11.74,243460,0
+YYY.US,D,20250708,000000,11.74,11.76,11.7,11.73,198643,0
+YYY.US,D,20250709,000000,11.75,11.8,11.74,11.8,144523,0
+YYY.US,D,20250710,000000,11.785,11.82,11.78,11.82,106212,0
+YYY.US,D,20250711,000000,11.82,11.82,11.75,11.76,146477,0
+YYY.US,D,20250714,000000,11.76,11.78,11.72,11.78,227313,0
+YYY.US,D,20250715,000000,11.76,11.78,11.7,11.7,342371,0
+YYY.US,D,20250716,000000,11.7236,11.7394,11.68,11.71,197680,0
+YYY.US,D,20250717,000000,11.71,11.74,11.7,11.72,169518,0
+YYY.US,D,20250718,000000,11.741,11.75,11.7,11.71,237022,0
+YYY.US,D,20250721,000000,11.73,11.76,11.72,11.73,190330,0
+YYY.US,D,20250722,000000,11.749,11.78,11.71,11.74,206905,0
+YYY.US,D,20250723,000000,11.76,11.78,11.75,11.77,230818,0
+YYY.US,D,20250724,000000,11.79,11.8,11.77,11.77,211414,0
+YYY.US,D,20250725,000000,11.799,11.825,11.77,11.81,307349,0
+YYY.US,D,20250728,000000,11.81,11.82,11.79,11.8,283257,0
+YYY.US,D,20250729,000000,11.815,11.815,11.76,11.79,252615,0
+YYY.US,D,20250730,000000,11.7,11.71,11.63,11.65,259287,0
+YYY.US,D,20250731,000000,11.6683,11.7,11.63,11.63,353746,0
+YYY.US,D,20250801,000000,11.63,11.66,11.53,11.61,224365,0
+YYY.US,D,20250804,000000,11.64,11.66,11.62,11.66,231123,0
+YYY.US,D,20250805,000000,11.66,11.66,11.62,11.62,169699,0
+YYY.US,D,20250806,000000,11.6472,11.665,11.6299,11.65,323969,0
+YYY.US,D,20250807,000000,11.7,11.7,11.65,11.67,406107,0
+YYY.US,D,20250808,000000,11.67,11.69,11.67,11.69,185121,0
+YYY.US,D,20250811,000000,11.7,11.71,11.68,11.69,262049,0
+YYY.US,D,20250812,000000,11.71,11.74,11.66,11.735,235765,0
+YYY.US,D,20250813,000000,11.75,11.8,11.74,11.8,223925,0
+YYY.US,D,20250814,000000,11.7714,11.8,11.76,11.78,197416,0
+YYY.US,D,20250815,000000,11.77,11.7901,11.76,11.79,166749,0
+YYY.US,D,20250818,000000,11.78,11.8,11.7708,11.795,180299,0
+YYY.US,D,20250819,000000,11.81,11.8185,11.77,11.775,212028,0
+YYY.US,D,20250820,000000,11.78,11.79,11.7301,11.75,243865,0
+YYY.US,D,20250821,000000,11.73,11.76,11.72,11.74,218939,0
+YYY.US,D,20250822,000000,11.76,11.83,11.7506,11.83,308777,0
+YYY.US,D,20250825,000000,11.83,11.84,11.82,11.83,277768,0
+YYY.US,D,20250826,000000,11.86,11.86,11.8208,11.84,187944,0
+YYY.US,D,20250827,000000,11.86,11.875,11.85,11.87,274403,0
+YYY.US,D,20250828,000000,11.8,11.8,11.74,11.78,265581,0
+YYY.US,D,20250829,000000,11.78,11.8,11.76,11.79,388155,0
+YYY.US,D,20250902,000000,11.75,11.77,11.705,11.75,282994,0
+YYY.US,D,20250903,000000,11.7244,11.76,11.71,11.76,208461,0
+YYY.US,D,20250904,000000,11.8,11.82,11.7447,11.78,168063,0
+YYY.US,D,20250905,000000,11.81,11.81,11.76,11.79,227042,0
+YYY.US,D,20250908,000000,11.81,11.82,11.7946,11.81,187300,0
+YYY.US,D,20250909,000000,11.82,11.84,11.81,11.83,242573,0
+YYY.US,D,20250910,000000,11.84,11.87,11.84,11.85,301446,0
+YYY.US,D,20250911,000000,11.85,11.88,11.85,11.86,246985,0
+YYY.US,D,20250912,000000,11.8694,11.88,11.85,11.855,222212,0
+YYY.US,D,20250915,000000,11.86,11.89,11.85,11.89,235422,0
+YYY.US,D,20250916,000000,11.89,11.9,11.84,11.84,212400,0
+YYY.US,D,20250917,000000,11.8632,11.88,11.83,11.83,258405,0
+YYY.US,D,20250918,000000,11.88,11.88,11.845,11.87,163667,0
+YYY.US,D,20250919,000000,11.86,11.9,11.86,11.9,223390,0
+YYY.US,D,20250922,000000,11.91,11.92,11.89,11.92,224674,0
+YYY.US,D,20250923,000000,11.9298,11.93,11.8801,11.89,229326,0
+YYY.US,D,20250924,000000,11.9,11.92,11.84,11.85,257328,0
+YYY.US,D,20250925,000000,11.85,11.87,11.77,11.79,357450,0
+YYY.US,D,20250926,000000,11.79,11.83,11.78,11.81,277018,0
+YYY.US,D,20250929,000000,11.72,11.75,11.69,11.75,357105,0
+YYY.US,D,20250930,000000,11.7406,11.81,11.73,11.81,353449,0
+YYY.US,D,20251001,000000,11.8053,11.86,11.7601,11.86,475206,0
+YYY.US,D,20251002,000000,11.87,11.9,11.8113,11.85,166946,0
+YYY.US,D,20251003,000000,11.8649,11.88,11.85,11.86,262232,0
+YYY.US,D,20251006,000000,11.8502,11.87,11.82,11.84,385641,0
+YYY.US,D,20251007,000000,11.84,11.88,11.82,11.86,310705,0
+YYY.US,D,20251008,000000,11.8099,11.92,11.8099,11.91,374352,0
+YYY.US,D,20251009,000000,11.91,11.92,11.85,11.87,210243,0
+YYY.US,D,20251010,000000,11.8765,11.88,11.65,11.66,1010290,0
+YYY.US,D,20251013,000000,11.74,11.7599,11.7,11.75,195098,0
+YYY.US,D,20251014,000000,11.72,11.76,11.675,11.745,330669,0
+YYY.US,D,20251015,000000,11.8083,11.82,11.74,11.76,315701,0
+YYY.US,D,20251016,000000,11.8089,11.8099,11.6727,11.69,241981,0
+YYY.US,D,20251017,000000,11.7,11.7,11.6,11.66,270399,0
+YYY.US,D,20251020,000000,11.66,11.72,11.66,11.7,429442,0
+YYY.US,D,20251021,000000,11.701,11.75,11.7,11.74,274962,0
+YYY.US,D,20251022,000000,11.744,11.7658,11.67,11.7,261556,0
+YYY.US,D,20251023,000000,11.7,11.75,11.7,11.75,306692,0
+YYY.US,D,20251024,000000,11.7887,11.82,11.73,11.815,513748,0
+YYY.US,D,20251027,000000,11.83,11.87,11.81,11.87,416119,0
+YYY.US,D,20251028,000000,11.87,11.9,11.85,11.88,461504,0
+YYY.US,D,20251029,000000,11.88,11.9,11.8298,11.86,396685,0
+YYY.US,D,20251030,000000,11.7,11.77,11.68,11.72,366076,0
+YYY.US,D,20251031,000000,11.73,11.78,11.7201,11.76,519801,0
+YYY.US,D,20251103,000000,11.77,11.78,11.675,11.71,397157,0
+YYY.US,D,20251104,000000,11.67,11.67,11.61,11.62,440086,0
+YYY.US,D,20251105,000000,11.64,11.64,11.6,11.615,369623,0
+YYY.US,D,20251106,000000,11.63,11.65,11.56,11.57,286094,0
+YYY.US,D,20251107,000000,11.56,11.56,11.44,11.53,577306,0
+YYY.US,D,20251110,000000,11.57,11.63,11.53,11.63,225411,0
+YYY.US,D,20251111,000000,11.62,11.6883,11.59,11.68,203268,0
+YYY.US,D,20251112,000000,11.7,11.7298,11.68,11.71,284300,0
+YYY.US,D,20251113,000000,11.71,11.76,11.57,11.59,329008,0
+YYY.US,D,20251114,000000,11.6,11.61,11.52,11.59,395559,0
+YYY.US,D,20251117,000000,11.63,11.63,11.4901,11.53,254272,0
+YYY.US,D,20251118,000000,11.49,11.5,11.405,11.46,640865,0
+YYY.US,D,20251119,000000,11.48,11.54,11.43,11.46,379661,0
+YYY.US,D,20251120,000000,11.514,11.5499,11.3245,11.35,357069,0
+YYY.US,D,20251121,000000,11.34,11.4398,11.31,11.43,290206,0
+YYY.US,D,20251124,000000,11.42,11.56,11.42,11.56,524512,0
+YYY.US,D,20251125,000000,11.56,11.65,11.54,11.64,385568,0
+YYY.US,D,20251126,000000,11.54,11.645,11.53,11.628,761485,0
+YYY.US,D,20251128,000000,11.62,11.71,11.62,11.71,458060,0
+YYY.US,D,20251201,000000,11.68,11.7,11.63,11.65,308525,0
+YYY.US,D,20251202,000000,11.66,11.6614,11.59,11.6,224983,0
+YYY.US,D,20251203,000000,11.59,11.6499,11.58,11.63,487305,0
+YYY.US,D,20251204,000000,11.65,11.67,11.625,11.66,321953,0
+YYY.US,D,20251205,000000,11.67,11.7,11.64,11.65,193682,0
+YYY.US,D,20251208,000000,11.679,11.679,11.575,11.62,429407,0
+YYY.US,D,20251209,000000,11.62,11.65,11.595,11.595,198754,0
+YYY.US,D,20251210,000000,11.605,11.649,11.5718,11.62,336661,0
+YYY.US,D,20251211,000000,11.62,11.63,11.59,11.63,241950,0
+YYY.US,D,20251212,000000,11.62,11.64,11.525,11.54,358382,0
+YYY.US,D,20251215,000000,11.565,11.5785,11.5235,11.54,199568,0
+YYY.US,D,20251216,000000,11.54,11.5465,11.48,11.51,306356,0
+YYY.US,D,20251217,000000,11.54,11.55,11.43,11.45,247941,0
+YYY.US,D,20251218,000000,11.48,11.54,11.48,11.515,286712,0
+YYY.US,D,20251219,000000,11.5365,11.61,11.5301,11.6,689453,0
+YYY.US,D,20251222,000000,11.59,11.65,11.58,11.65,284041,0
+YYY.US,D,20251223,000000,11.65,11.69,11.64,11.68,307825,0
+YYY.US,D,20251224,000000,11.69,11.73,11.675,11.725,266476,0
+YYY.US,D,20251226,000000,11.7,11.74,11.7,11.74,275792,0
+YYY.US,D,20251229,000000,11.7126,11.72,11.67,11.68,775560,0
+YYY.US,D,20251230,000000,11.6,11.61,11.57,11.582,402009,0
+YYY.US,D,20251231,000000,11.61,11.61,11.51,11.51,479816,0
+YYY.US,D,20260102,000000,11.6,11.6,11.51,11.55,259084,0
+YYY.US,D,20260105,000000,11.57,11.58,11.54,11.58,356476,0
+YYY.US,D,20260106,000000,11.57,11.63,11.57,11.63,262244,0
+YYY.US,D,20260107,000000,11.63,11.66,11.62,11.63,264046,0
+YYY.US,D,20260108,000000,11.63,11.67,11.6,11.62,857859,0
+YYY.US,D,20260109,000000,11.6332,11.69,11.6332,11.67,343323,0
+YYY.US,D,20260112,000000,11.685,11.71,11.6601,11.71,347469,0
+YYY.US,D,20260113,000000,11.69,11.71,11.67,11.68,197962,0
+YYY.US,D,20260114,000000,11.7,11.71,11.67,11.71,255210,0
+YYY.US,D,20260115,000000,11.74,11.77,11.72,11.73,267621,0
+YYY.US,D,20260116,000000,11.7573,11.76,11.71,11.72,365820,0
+YYY.US,D,20260120,000000,11.69,11.7,11.63,11.65,387661,0
+YYY.US,D,20260121,000000,11.6722,11.74,11.66,11.74,319219,0
+YYY.US,D,20260122,000000,11.76,11.8,11.74,11.78,293350,0
+YYY.US,D,20260123,000000,11.78,11.79,11.76,11.77,459014,0
+YYY.US,D,20260126,000000,11.77,11.79,11.75,11.76,200985,0
+YYY.US,D,20260127,000000,11.76,11.79,11.74,11.77,366965,0
+YYY.US,D,20260128,000000,11.78,11.79,11.74,11.75,496907,0
+YYY.US,D,20260129,000000,11.65,11.68,11.58,11.65,384211,0
+YYY.US,D,20260130,000000,11.67,11.7,11.5901,11.65,556206,0
+YYY.US,D,20260202,000000,11.64,11.68,11.624,11.67,377040,0
+YYY.US,D,20260203,000000,11.67,11.68,11.58,11.64,381230,0
+YYY.US,D,20260204,000000,11.6317,11.65,11.58,11.63,339588,0
+YYY.US,D,20260205,000000,11.63,11.63,11.53,11.54,514160,0
+YYY.US,D,20260206,000000,11.58,11.66,11.58,11.65,312692,0
+YYY.US,D,20260209,000000,11.67,11.72,11.65,11.7,254062,0
+YYY.US,D,20260210,000000,11.715,11.77,11.7,11.76,284539,0
+YYY.US,D,20260211,000000,11.77,11.8,11.75,11.79,275517,0
+YYY.US,D,20260212,000000,11.79,11.8199,11.735,11.77,278584,0
+YYY.US,D,20260213,000000,11.7802,11.84,11.7434,11.84,324211,0
+YYY.US,D,20260217,000000,11.8359,11.85,11.79,11.85,482354,0
+YYY.US,D,20260218,000000,11.8899,11.8901,11.8527,11.885,317973,0
diff --git a/daily/us/nyse etfs/2/zalt.us.txt b/daily/us/nyse etfs/2/zalt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42da82d3b81dd2950046ea9d4836f93f88ec5fb5
--- /dev/null
+++ b/daily/us/nyse etfs/2/zalt.us.txt	
@@ -0,0 +1,597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZALT.US,D,20231003,000000,25.54,25.54,25.4315,25.435,26487,0
+ZALT.US,D,20231004,000000,25.55,25.575,25.46,25.5653,14756,0
+ZALT.US,D,20231005,000000,25.57,25.58,25.45,25.5703,50177,0
+ZALT.US,D,20231006,000000,25.51,25.71,25.5017,25.6783,18995,0
+ZALT.US,D,20231009,000000,25.67,25.74,25.6277,25.74,94861,0
+ZALT.US,D,20231010,000000,25.7301,25.84,25.7276,25.76,19312,0
+ZALT.US,D,20231011,000000,25.82,25.8206,25.75,25.8206,78484,0
+ZALT.US,D,20231012,000000,25.82,25.839,25.745,25.7654,60842,0
+ZALT.US,D,20231013,000000,25.86,25.86,25.7005,25.7005,49237,0
+ZALT.US,D,20231016,000000,25.72,25.86,25.72,25.8504,64418,0
+ZALT.US,D,20231017,000000,25.79,25.85,25.76,25.84,41532,0
+ZALT.US,D,20231018,000000,25.78,25.79,25.6827,25.6952,45968,0
+ZALT.US,D,20231019,000000,25.81,25.81,25.6304,25.6304,32655,0
+ZALT.US,D,20231020,000000,25.65,25.65,25.5203,25.5203,94377,0
+ZALT.US,D,20231023,000000,25.52,25.62,25.52,25.56,16674,0
+ZALT.US,D,20231024,000000,25.59,25.65,25.5515,25.65,90051,0
+ZALT.US,D,20231025,000000,25.57,25.57,25.4717,25.51,67137,0
+ZALT.US,D,20231026,000000,25.45,25.45,25.33,25.39,10218,0
+ZALT.US,D,20231027,000000,25.4499,25.4499,25.285,25.33,20552,0
+ZALT.US,D,20231030,000000,25.44,25.49,25.37,25.49,22819,0
+ZALT.US,D,20231031,000000,25.43,25.55,25.43,25.5254,18982,0
+ZALT.US,D,20231101,000000,25.64,25.67,25.55,25.61,35268,0
+ZALT.US,D,20231102,000000,25.81,25.85,25.73,25.85,28695,0
+ZALT.US,D,20231103,000000,25.91,25.95,25.8711,25.9,47797,0
+ZALT.US,D,20231106,000000,25.95,25.96,25.89,25.9085,20543,0
+ZALT.US,D,20231107,000000,26.03,26.03,25.915,25.9657,34437,0
+ZALT.US,D,20231108,000000,25.78,26.01,25.74,26,19853,0
+ZALT.US,D,20231109,000000,25.97,26.009,25.92,25.93,27224,0
+ZALT.US,D,20231110,000000,25.97,26.06,25.93,26.03,34508,0
+ZALT.US,D,20231113,000000,26.06,26.09,26.02,26.0551,14432,0
+ZALT.US,D,20231114,000000,26.24,26.24,26.15,26.2027,24276,0
+ZALT.US,D,20231115,000000,26.21,26.25,26.18,26.215,20103,0
+ZALT.US,D,20231116,000000,26.26,26.26,26.1897,26.25,13726,0
+ZALT.US,D,20231117,000000,26.26,26.27,26.22,26.24,12553,0
+ZALT.US,D,20231120,000000,26.2612,26.31,26.24,26.2851,73228,0
+ZALT.US,D,20231121,000000,26.37,26.37,26.275,26.32,25666,0
+ZALT.US,D,20231122,000000,26.31,26.34,26.305,26.3052,35512,0
+ZALT.US,D,20231124,000000,26.36,26.36,26.3302,26.3302,643,0
+ZALT.US,D,20231127,000000,26.33,26.37,26.3017,26.355,21888,0
+ZALT.US,D,20231128,000000,26.36,26.38,26.35,26.35,34093,0
+ZALT.US,D,20231129,000000,26.4,26.41,26.3525,26.365,19917,0
+ZALT.US,D,20231130,000000,26.36,26.3698,26.35,26.36,13488,0
+ZALT.US,D,20231201,000000,26.39,26.41,26.35,26.3852,23108,0
+ZALT.US,D,20231204,000000,26.4,26.41,26.3504,26.3802,13261,0
+ZALT.US,D,20231205,000000,26.4,26.41,26.3501,26.3874,11552,0
+ZALT.US,D,20231206,000000,26.42,26.42,26.37,26.3997,21890,0
+ZALT.US,D,20231207,000000,26.41,26.4199,26.39,26.4055,7211,0
+ZALT.US,D,20231208,000000,26.47,26.47,26.42,26.45,13133,0
+ZALT.US,D,20231211,000000,26.47,26.47,26.432,26.45,17687,0
+ZALT.US,D,20231212,000000,26.46,26.49,26.44,26.4802,57631,0
+ZALT.US,D,20231213,000000,26.49,26.51,26.46,26.49,40251,0
+ZALT.US,D,20231214,000000,26.505,26.56,26.48,26.48,16387,0
+ZALT.US,D,20231215,000000,26.5,26.5399,26.46,26.53,19119,0
+ZALT.US,D,20231218,000000,26.4518,26.5375,26.4518,26.5052,15978,0
+ZALT.US,D,20231219,000000,26.55,26.55,26.51,26.5102,4409,0
+ZALT.US,D,20231220,000000,26.54,26.55,26.4995,26.52,71549,0
+ZALT.US,D,20231221,000000,26.52,26.55,26.5046,26.55,66737,0
+ZALT.US,D,20231222,000000,26.6,26.6,26.52,26.55,27193,0
+ZALT.US,D,20231226,000000,26.545,26.57,26.5,26.55,7198,0
+ZALT.US,D,20231227,000000,26.55,26.5699,26.5007,26.52,47312,0
+ZALT.US,D,20231228,000000,26.62,26.62,26.53,26.57,122180,0
+ZALT.US,D,20231229,000000,26.61,26.74,26.53,26.59,128262,0
+ZALT.US,D,20240102,000000,26.51,26.59,26.431,26.53,411451,0
+ZALT.US,D,20240103,000000,26.51,26.53,26.41,26.46,95897,0
+ZALT.US,D,20240104,000000,26.47,26.51,26.41,26.41,146736,0
+ZALT.US,D,20240105,000000,26.46,26.5,26.42,26.45,27892,0
+ZALT.US,D,20240108,000000,26.48,26.5745,26.4615,26.5745,24567,0
+ZALT.US,D,20240109,000000,26.61,26.61,26.5,26.57,67470,0
+ZALT.US,D,20240110,000000,26.63,26.64,26.55,26.58,88516,0
+ZALT.US,D,20240111,000000,26.73,26.73,26.5203,26.64,53281,0
+ZALT.US,D,20240112,000000,26.72,26.72,26.6069,26.65,45549,0
+ZALT.US,D,20240116,000000,26.67,26.67,26.5579,26.61,30961,0
+ZALT.US,D,20240117,000000,26.62,26.62,26.4817,26.5452,19202,0
+ZALT.US,D,20240118,000000,26.63,27.01,26.5689,26.65,22526,0
+ZALT.US,D,20240119,000000,26.68,26.76,26.56,26.76,21405,0
+ZALT.US,D,20240122,000000,26.84,26.84,26.75,26.79,25610,0
+ZALT.US,D,20240123,000000,26.85,26.85,26.75,26.82,27971,0
+ZALT.US,D,20240124,000000,26.8883,26.97,26.81,26.81,23224,0
+ZALT.US,D,20240125,000000,26.91,26.91,26.83,26.87,108748,0
+ZALT.US,D,20240126,000000,26.92,26.92,26.82,26.86,10657,0
+ZALT.US,D,20240129,000000,26.94,26.94,26.84,26.92,33648,0
+ZALT.US,D,20240130,000000,26.96,26.98,26.8618,26.92,18545,0
+ZALT.US,D,20240131,000000,26.9,27.11,26.81,26.81,23182,0
+ZALT.US,D,20240201,000000,27.4,27.4,26.81,26.9,20991,0
+ZALT.US,D,20240202,000000,26.87,26.99,26.87,26.97,54303,0
+ZALT.US,D,20240205,000000,26.95,27.21,26.8806,26.97,54179,0
+ZALT.US,D,20240206,000000,26.93,27.0104,26.93,26.99,15077,0
+ZALT.US,D,20240207,000000,26.97,27.35,26.97,27.04,29167,0
+ZALT.US,D,20240208,000000,27.09,27.09,27.0101,27.06,15786,0
+ZALT.US,D,20240209,000000,27.11,27.11,27.01,27.08,47616,0
+ZALT.US,D,20240212,000000,27.14,27.14,27.0206,27.0697,398978,0
+ZALT.US,D,20240213,000000,27.01,27.0599,26.95,27,20984,0
+ZALT.US,D,20240214,000000,27.1,27.1,26.987,27.08,13582,0
+ZALT.US,D,20240215,000000,27.07,27.17,27.031,27.11,39847,0
+ZALT.US,D,20240216,000000,27.07,27.13,27.0667,27.09,18217,0
+ZALT.US,D,20240220,000000,27.11,27.11,27.04,27.06,22448,0
+ZALT.US,D,20240221,000000,27.08,27.1,27.02,27.09,14394,0
+ZALT.US,D,20240222,000000,27.2,27.24,27.1213,27.14,6306,0
+ZALT.US,D,20240223,000000,27.17,27.2199,27.155,27.16,32372,0
+ZALT.US,D,20240226,000000,27.26,27.26,27.14,27.16,65275,0
+ZALT.US,D,20240227,000000,27.28,27.28,27.1674,27.2098,15921,0
+ZALT.US,D,20240228,000000,27.2,27.2499,27.17,27.1948,8989,0
+ZALT.US,D,20240229,000000,27.28,27.63,27.17,27.22,16645,0
+ZALT.US,D,20240301,000000,27.225,27.275,27.21,27.2299,41679,0
+ZALT.US,D,20240304,000000,27.28,27.2899,27.1801,27.2,150163,0
+ZALT.US,D,20240305,000000,27.2138,27.28,27.1705,27.2098,7435,0
+ZALT.US,D,20240306,000000,27.17,27.2799,27.17,27.21,16289,0
+ZALT.US,D,20240307,000000,27.65,27.65,27.2358,27.265,15875,0
+ZALT.US,D,20240308,000000,27.2,27.3299,27.2,27.24,38782,0
+ZALT.US,D,20240311,000000,27.255,27.3199,27.23,27.26,14965,0
+ZALT.US,D,20240312,000000,27.285,27.3194,27.231,27.3185,23684,0
+ZALT.US,D,20240313,000000,27.3,27.34,27.2501,27.295,16119,0
+ZALT.US,D,20240314,000000,27.37,27.37,27.2514,27.3016,12234,0
+ZALT.US,D,20240315,000000,27.3,27.35,27.26,27.305,35318,0
+ZALT.US,D,20240318,000000,27.2718,27.3599,27.2701,27.315,11479,0
+ZALT.US,D,20240319,000000,27.39,27.39,27.3048,27.3442,14568,0
+ZALT.US,D,20240320,000000,27.42,27.42,27.2901,27.36,27692,0
+ZALT.US,D,20240321,000000,27.45,27.57,27.32,27.32,28731,0
+ZALT.US,D,20240322,000000,27.39,27.4099,27.35,27.35,17517,0
+ZALT.US,D,20240325,000000,27.49,27.49,27.34,27.3698,43777,0
+ZALT.US,D,20240326,000000,27.4,27.41,27.35,27.35,16734,0
+ZALT.US,D,20240327,000000,27.47,27.47,27.35,27.35,53415,0
+ZALT.US,D,20240328,000000,27.44,27.45,27.36,27.41,69604,0
+ZALT.US,D,20240401,000000,27.72,27.72,27.35,27.35,195869,0
+ZALT.US,D,20240402,000000,27.37,27.37,27.28,27.31,122215,0
+ZALT.US,D,20240403,000000,27.36,27.6,27.29,27.3,28225,0
+ZALT.US,D,20240404,000000,27.4,27.4488,27.21,27.21,68513,0
+ZALT.US,D,20240405,000000,27.31,27.35,27.257,27.3,43347,0
+ZALT.US,D,20240408,000000,27.41,27.41,27.3,27.34,39520,0
+ZALT.US,D,20240409,000000,27.41,27.41,27.27,27.36,48417,0
+ZALT.US,D,20240410,000000,27.3,27.31,27.22,27.28,17941,0
+ZALT.US,D,20240411,000000,27.33,27.38,27.24,27.34,36128,0
+ZALT.US,D,20240412,000000,27.29,27.31,27.17,27.2,33567,0
+ZALT.US,D,20240415,000000,27.35,27.35,27.04,27.08,16646,0
+ZALT.US,D,20240416,000000,27.0778,27.12,27.0401,27.09,18206,0
+ZALT.US,D,20240417,000000,27.11,27.12,27,27,176278,0
+ZALT.US,D,20240418,000000,27.11,27.11,26.9931,27.01,153763,0
+ZALT.US,D,20240419,000000,26.93,27.04,26.9,26.9,10373,0
+ZALT.US,D,20240422,000000,26.9627,27.08,26.9601,27.02,29918,0
+ZALT.US,D,20240423,000000,27.15,27.1899,27.0581,27.13,23355,0
+ZALT.US,D,20240424,000000,27.23,27.23,27.115,27.1528,9833,0
+ZALT.US,D,20240425,000000,27.025,27.1495,27.02,27.12,18631,0
+ZALT.US,D,20240426,000000,27.19,27.25,27.18,27.22,100409,0
+ZALT.US,D,20240429,000000,27.21,27.26,27.2,27.2307,16209,0
+ZALT.US,D,20240430,000000,27.21,27.27,27.09,27.09,18125,0
+ZALT.US,D,20240501,000000,27.16,27.215,27.0609,27.1,19608,0
+ZALT.US,D,20240502,000000,27.07,27.1799,27.07,27.13,34572,0
+ZALT.US,D,20240503,000000,27.33,27.33,27.23,27.275,594366,0
+ZALT.US,D,20240506,000000,27.3216,27.38,27.3185,27.35,51771,0
+ZALT.US,D,20240507,000000,27.41,27.47,27.3681,27.37,26184,0
+ZALT.US,D,20240508,000000,27.42,27.42,27.36,27.37,19175,0
+ZALT.US,D,20240509,000000,27.39,27.44,27.39,27.42,17926,0
+ZALT.US,D,20240510,000000,27.55,27.55,27.45,27.4665,55338,0
+ZALT.US,D,20240513,000000,27.44,27.51,27.44,27.4699,11140,0
+ZALT.US,D,20240514,000000,27.54,27.54,27.44,27.53,22360,0
+ZALT.US,D,20240515,000000,27.6,27.67,27.5493,27.67,26539,0
+ZALT.US,D,20240516,000000,27.69,27.719,27.65,27.67,31697,0
+ZALT.US,D,20240517,000000,27.59,27.675,27.59,27.655,16582,0
+ZALT.US,D,20240520,000000,27.63,27.75,27.63,27.63,21404,0
+ZALT.US,D,20240521,000000,27.7,27.75,27.66,27.7,15810,0
+ZALT.US,D,20240522,000000,27.7,27.7583,27.646,27.66,18358,0
+ZALT.US,D,20240523,000000,27.72,27.74,27.5601,27.61,23221,0
+ZALT.US,D,20240524,000000,27.6214,27.71,27.6214,27.67,9438,0
+ZALT.US,D,20240528,000000,27.8,27.8,27.655,27.6812,78443,0
+ZALT.US,D,20240529,000000,27.74,27.74,27.58,27.58,16822,0
+ZALT.US,D,20240530,000000,27.62,27.62,27.51,27.51,10932,0
+ZALT.US,D,20240531,000000,27.61,27.61,27.46,27.6,15645,0
+ZALT.US,D,20240603,000000,27.69,27.71,27.57,27.6374,17431,0
+ZALT.US,D,20240604,000000,27.66,27.71,27.59,27.6702,11455,0
+ZALT.US,D,20240605,000000,27.75,27.85,27.7197,27.81,26045,0
+ZALT.US,D,20240606,000000,27.9,27.9,27.7903,27.86,3543,0
+ZALT.US,D,20240607,000000,27.84,27.8899,27.84,27.86,4216,0
+ZALT.US,D,20240610,000000,27.86,27.89,27.801,27.89,17543,0
+ZALT.US,D,20240611,000000,27.81,27.91,27.8001,27.8973,28598,0
+ZALT.US,D,20240612,000000,28.025,28.0946,28.025,28.04,20856,0
+ZALT.US,D,20240613,000000,28.14,28.14,28.03,28.1,39895,0
+ZALT.US,D,20240614,000000,28.05,28.1099,28.0327,28.078,12427,0
+ZALT.US,D,20240617,000000,28.13,28.22,28.0937,28.1848,42228,0
+ZALT.US,D,20240618,000000,28.18,28.22,28.17,28.19,19674,0
+ZALT.US,D,20240620,000000,28.29,28.88,28.17,28.18,12576,0
+ZALT.US,D,20240621,000000,28.185,28.24,28.18,28.2,9378,0
+ZALT.US,D,20240624,000000,28.22,28.24,28.1947,28.2047,10890,0
+ZALT.US,D,20240625,000000,28.215,28.25,28.1801,28.2452,25300,0
+ZALT.US,D,20240626,000000,28.27,28.2899,28.22,28.2761,38070,0
+ZALT.US,D,20240627,000000,28.32,28.33,28.2411,28.3151,20024,0
+ZALT.US,D,20240628,000000,28.3,28.37,28.28,28.35,168650,0
+ZALT.US,D,20240701,000000,28.38,28.3999,28.3,28.35,239383,0
+ZALT.US,D,20240702,000000,28.32,28.42,28.32,28.4012,73817,0
+ZALT.US,D,20240703,000000,28.34,28.48,28.34,28.44,121676,0
+ZALT.US,D,20240705,000000,28.43,28.515,28.43,28.51,184226,0
+ZALT.US,D,20240708,000000,28.57,28.58,28.48,28.54,92600,0
+ZALT.US,D,20240709,000000,28.57,28.5899,28.51,28.535,28539,0
+ZALT.US,D,20240710,000000,28.6,28.62,28.54,28.62,40205,0
+ZALT.US,D,20240711,000000,28.605,28.65,28.52,28.5498,12170,0
+ZALT.US,D,20240712,000000,28.53,28.67,28.53,28.615,142408,0
+ZALT.US,D,20240715,000000,28.69,28.69,28.58,28.64,28904,0
+ZALT.US,D,20240716,000000,28.7,28.7,28.6382,28.66,28856,0
+ZALT.US,D,20240717,000000,28.56,28.62,28.55,28.59,49381,0
+ZALT.US,D,20240718,000000,28.58,28.64,28.44,28.505,6736,0
+ZALT.US,D,20240719,000000,28.55,28.55,28.42,28.4392,13883,0
+ZALT.US,D,20240722,000000,28.76,28.76,28.46,28.57,70192,0
+ZALT.US,D,20240723,000000,28.6,28.63,28.52,28.63,37753,0
+ZALT.US,D,20240724,000000,28.47,28.47,28.3284,28.35,16110,0
+ZALT.US,D,20240725,000000,28.38,28.46,28.28,28.3,41018,0
+ZALT.US,D,20240726,000000,28.43,28.43,28.365,28.42,34778,0
+ZALT.US,D,20240729,000000,28.51,28.51,28.38,28.4247,19025,0
+ZALT.US,D,20240730,000000,28.45,28.5,28.2901,28.3601,59373,0
+ZALT.US,D,20240731,000000,28.54,28.59,28.48,28.54,79972,0
+ZALT.US,D,20240801,000000,28.65,28.65,28.334,28.4,12948,0
+ZALT.US,D,20240802,000000,28.28,28.28,28.055,28.19,1084400,0
+ZALT.US,D,20240805,000000,27.6,27.92,27.57,27.72,26244,0
+ZALT.US,D,20240806,000000,27.86,28.16,27.84,28.0209,166946,0
+ZALT.US,D,20240807,000000,28.21,28.21,27.86,27.91,174997,0
+ZALT.US,D,20240808,000000,27.93,28.1629,27.93,28.13,420524,0
+ZALT.US,D,20240809,000000,28.2,28.25,28.0901,28.24,31579,0
+ZALT.US,D,20240812,000000,28.31,28.31,28.18,28.25,1083750,0
+ZALT.US,D,20240813,000000,28.36,28.45,28.29,28.45,31048,0
+ZALT.US,D,20240814,000000,28.39,28.5,28.39,28.46,74987,0
+ZALT.US,D,20240815,000000,28.63,28.66,28.5638,28.66,48288,0
+ZALT.US,D,20240816,000000,28.74,28.74,28.62,28.7,385161,0
+ZALT.US,D,20240819,000000,28.61,28.77,28.61,28.74,68781,0
+ZALT.US,D,20240820,000000,28.69,28.8,28.69,28.74,64712,0
+ZALT.US,D,20240821,000000,28.68,28.819,28.68,28.76,56820,0
+ZALT.US,D,20240822,000000,28.94,28.94,28.705,28.73,338183,0
+ZALT.US,D,20240823,000000,28.71,28.8393,28.71,28.81,141350,0
+ZALT.US,D,20240826,000000,28.85,28.88,28.7612,28.7999,12238,0
+ZALT.US,D,20240827,000000,28.81,28.85,28.7703,28.8298,12788,0
+ZALT.US,D,20240828,000000,28.85,28.86,28.74,28.7849,23381,0
+ZALT.US,D,20240829,000000,28.79,28.8991,28.79,28.83,91950,0
+ZALT.US,D,20240830,000000,28.845,28.88,28.77,28.88,174507,0
+ZALT.US,D,20240903,000000,28.73,28.86,28.67,28.71,306485,0
+ZALT.US,D,20240904,000000,29.29,29.29,28.6171,28.65,44287,0
+ZALT.US,D,20240905,000000,28.74,28.74,28.6108,28.6495,41234,0
+ZALT.US,D,20240906,000000,28.71,28.71,28.45,28.4604,442210,0
+ZALT.US,D,20240909,000000,28.54,28.6592,28.5255,28.62,47683,0
+ZALT.US,D,20240910,000000,28.7,28.7,28.5681,28.68,35986,0
+ZALT.US,D,20240911,000000,28.66,28.7624,28.4586,28.7624,26657,0
+ZALT.US,D,20240912,000000,28.84,28.9,28.72,28.9,322152,0
+ZALT.US,D,20240913,000000,28.9,28.9799,28.86,28.9,127720,0
+ZALT.US,D,20240916,000000,28.93,28.96,28.86,28.91,35316,0
+ZALT.US,D,20240917,000000,29,29.01,28.9,28.92,22366,0
+ZALT.US,D,20240918,000000,28.94,29.06,28.92,28.92,126812,0
+ZALT.US,D,20240919,000000,29.06,29.1499,29.045,29.09,28541,0
+ZALT.US,D,20240920,000000,29.11,29.14,29.05,29.14,17925,0
+ZALT.US,D,20240923,000000,29.19,29.19,29.11,29.17,19794,0
+ZALT.US,D,20240924,000000,29.19,29.2,29.1468,29.19,28575,0
+ZALT.US,D,20240925,000000,29.19,29.21,29.14,29.2,32459,0
+ZALT.US,D,20240926,000000,29.24,29.24,29.16,29.24,39560,0
+ZALT.US,D,20240927,000000,29.18,29.26,29.1701,29.19,60771,0
+ZALT.US,D,20240930,000000,29.25,29.2884,29.2088,29.25,514997,0
+ZALT.US,D,20241001,000000,29.14,29.29,29.05,29.1,798469,0
+ZALT.US,D,20241002,000000,29.18,29.18,29.05,29.16,176220,0
+ZALT.US,D,20241003,000000,29.04,29.1573,29.04,29.13,138191,0
+ZALT.US,D,20241004,000000,29.22,29.24,29.13,29.24,63640,0
+ZALT.US,D,20241007,000000,29.11,29.24,29.0874,29.13,115113,0
+ZALT.US,D,20241008,000000,29.19,29.25,29.155,29.25,31928,0
+ZALT.US,D,20241009,000000,29.26,29.34,29.1978,29.33,100675,0
+ZALT.US,D,20241010,000000,29.23,29.33,29.2212,29.32,26740,0
+ZALT.US,D,20241011,000000,29.35,29.37,29.2923,29.36,195144,0
+ZALT.US,D,20241014,000000,29.44,29.47,29.375,29.45,124146,0
+ZALT.US,D,20241015,000000,29.41,29.64,29.36,29.39,23325,0
+ZALT.US,D,20241016,000000,29.42,29.44,29.34,29.43,46780,0
+ZALT.US,D,20241017,000000,29.43,29.489,29.4143,29.42,27726,0
+ZALT.US,D,20241018,000000,29.4,29.52,29.4,29.47,45996,0
+ZALT.US,D,20241021,000000,29.5,29.51,29.44,29.5,43571,0
+ZALT.US,D,20241022,000000,29.45,29.52,29.4,29.52,24443,0
+ZALT.US,D,20241023,000000,29.51,29.51,29.33,29.42,60293,0
+ZALT.US,D,20241024,000000,29.4193,29.57,29.3568,29.43,14532,0
+ZALT.US,D,20241025,000000,29.4401,29.52,29.43,29.44,34778,0
+ZALT.US,D,20241028,000000,29.48,29.56,29.4432,29.49,19785,0
+ZALT.US,D,20241029,000000,29.49,29.52,29.4236,29.5,30169,0
+ZALT.US,D,20241030,000000,29.48,29.52,29.44,29.48,30377,0
+ZALT.US,D,20241031,000000,29.44,29.44,29.2505,29.27,95385,0
+ZALT.US,D,20241101,000000,29.29,29.4096,29.29,29.33,288092,0
+ZALT.US,D,20241104,000000,29.33,29.34,29.2606,29.31,656740,0
+ZALT.US,D,20241105,000000,29.27,29.45,29.27,29.45,66227,0
+ZALT.US,D,20241106,000000,29.79,29.79,29.5401,29.68,178663,0
+ZALT.US,D,20241107,000000,29.8,29.8,29.6901,29.77,248885,0
+ZALT.US,D,20241108,000000,29.78,29.8203,29.75,29.82,30289,0
+ZALT.US,D,20241111,000000,29.94,29.94,29.76,29.77,9787,0
+ZALT.US,D,20241112,000000,29.82,29.85,29.73,29.7851,39403,0
+ZALT.US,D,20241113,000000,29.82,29.86,29.76,29.84,21815,0
+ZALT.US,D,20241114,000000,29.87,29.87,29.76,29.76,36277,0
+ZALT.US,D,20241115,000000,29.7198,29.73,29.6071,29.6492,32475,0
+ZALT.US,D,20241118,000000,29.67,29.742511,29.66,29.73,22616,0
+ZALT.US,D,20241119,000000,29.65,29.78,29.6358,29.77,74393,0
+ZALT.US,D,20241120,000000,29.75,29.78,29.66,29.74,30471,0
+ZALT.US,D,20241121,000000,29.73,29.85,29.6675,29.76,96126,0
+ZALT.US,D,20241122,000000,29.827985,29.86,29.78,29.8,38529,0
+ZALT.US,D,20241125,000000,29.9432,29.9432,29.86,29.86,51274,0
+ZALT.US,D,20241126,000000,29.8801,29.96,29.8801,29.94,41538,0
+ZALT.US,D,20241127,000000,29.98,29.98,29.8701,29.91,26317,0
+ZALT.US,D,20241129,000000,29.965,30.013,29.965,30,4015,0
+ZALT.US,D,20241202,000000,30.0297,30.0396,29.9576,29.97,46438,0
+ZALT.US,D,20241203,000000,30.01,30.05,29.97,30.04,47125,0
+ZALT.US,D,20241204,000000,30.05,30.11,30,30.08,31250,0
+ZALT.US,D,20241205,000000,30.0162,30.09,30.0101,30.08,29369,0
+ZALT.US,D,20241206,000000,30.0399,30.1099,30.0399,30.04,80678,0
+ZALT.US,D,20241209,000000,30.0471,30.11,30.0207,30.06,591752,0
+ZALT.US,D,20241210,000000,30.1008,30.1008,30.0201,30.05,48428,0
+ZALT.US,D,20241211,000000,30.1,30.1299,29.775,30.07,41084,0
+ZALT.US,D,20241212,000000,30.061,30.1499,30.061,30.08,19649,0
+ZALT.US,D,20241213,000000,30.1029,30.1534,30.04,30.06,765540,0
+ZALT.US,D,20241216,000000,30.11,30.1899,30.0801,30.1785,128551,0
+ZALT.US,D,20241217,000000,30.13,30.15,30.07,30.13,37765,0
+ZALT.US,D,20241218,000000,30.12,30.1698,29.7981,29.7981,41205,0
+ZALT.US,D,20241219,000000,29.9,29.908,29.78,29.81,186108,0
+ZALT.US,D,20241220,000000,29.72,30.05,29.72,29.91,48756,0
+ZALT.US,D,20241223,000000,29.97,30.08,29.91,30.01,63115,0
+ZALT.US,D,20241224,000000,30.0757,30.18,30.02,30.13,26400,0
+ZALT.US,D,20241226,000000,30.13,30.23,30.12,30.1855,37422,0
+ZALT.US,D,20241227,000000,30.13,30.18,29.9845,30.12,17239,0
+ZALT.US,D,20241230,000000,29.8283,30.0457,29.7354,29.95,67269,0
+ZALT.US,D,20241231,000000,29.93,30.0134,29.7393,29.76,381764,0
+ZALT.US,D,20250102,000000,29.87,30.095,29.66,29.8299,597382,0
+ZALT.US,D,20250103,000000,29.85,29.95,29.81,29.92,139680,0
+ZALT.US,D,20250106,000000,30.01,30.05,29.9484,30,148275,0
+ZALT.US,D,20250107,000000,30.0492,30.0492,29.8301,29.8667,261899,0
+ZALT.US,D,20250108,000000,29.8708,30.2837,29.81,29.945,527757,0
+ZALT.US,D,20250110,000000,29.8,29.88,29.69,29.77,293135,0
+ZALT.US,D,20250113,000000,29.6576,29.79,29.65,29.79,215660,0
+ZALT.US,D,20250114,000000,29.83,29.8497,29.7367,29.82,67867,0
+ZALT.US,D,20250115,000000,29.9472,30.04,29.93,30.0148,102736,0
+ZALT.US,D,20250116,000000,30.01,30.06,29.95,30.04,280026,0
+ZALT.US,D,20250117,000000,30.07,30.12,30.0293,30.07,59526,0
+ZALT.US,D,20250121,000000,30.1192,30.18,30.07,30.18,174325,0
+ZALT.US,D,20250122,000000,30.185,30.2475,30.1682,30.2,59382,0
+ZALT.US,D,20250123,000000,30.205,30.27,30.17,30.2,260354,0
+ZALT.US,D,20250124,000000,30.25,30.2997,30.2043,30.26,70307,0
+ZALT.US,D,20250127,000000,30.05,30.21,30.05,30.15,235997,0
+ZALT.US,D,20250128,000000,30.128,30.23,30.12,30.16,105655,0
+ZALT.US,D,20250129,000000,30.2111,30.2111,30.14,30.21,102644,0
+ZALT.US,D,20250130,000000,30.21,30.3004,30.1536,30.25,224723,0
+ZALT.US,D,20250131,000000,30.25,30.31,30.14,30.18,84818,0
+ZALT.US,D,20250203,000000,30.05,30.15,29.9956,30.14,569171,0
+ZALT.US,D,20250204,000000,30.0964,30.25,30.0964,30.22,115111,0
+ZALT.US,D,20250205,000000,30.165,30.26,30.13,30.26,56317,0
+ZALT.US,D,20250206,000000,30.26,30.28,30.22,30.24,68466,0
+ZALT.US,D,20250207,000000,30.2801,30.3,30.16,30.23,78347,0
+ZALT.US,D,20250210,000000,30.23,30.29,30.22,30.265,83712,0
+ZALT.US,D,20250211,000000,30.23,30.3,30.23,30.3,99741,0
+ZALT.US,D,20250212,000000,30.205,30.29,30.16,30.23,55208,0
+ZALT.US,D,20250213,000000,30.29,30.36,30.2808,30.36,58796,0
+ZALT.US,D,20250214,000000,30.38,30.39,30.34,30.38,44738,0
+ZALT.US,D,20250218,000000,30.37,30.39,30.34,30.36,46925,0
+ZALT.US,D,20250219,000000,30.38,30.43,30.37,30.39,79208,0
+ZALT.US,D,20250220,000000,30.4,30.42,30.34,30.41,36841,0
+ZALT.US,D,20250221,000000,30.41,30.41,30.24,30.24,98643,0
+ZALT.US,D,20250224,000000,30.305,30.305,30.205,30.23,94576,0
+ZALT.US,D,20250225,000000,30.2326,30.2326,30.09,30.175,152724,0
+ZALT.US,D,20250226,000000,30.2,30.26,30.13,30.185,94126,0
+ZALT.US,D,20250227,000000,30.22,30.225,30.025,30.03,186438,0
+ZALT.US,D,20250228,000000,30.0112,30.195,29.9744,30.195,590799,0
+ZALT.US,D,20250303,000000,30.23,30.23,29.95,30.02,126419,0
+ZALT.US,D,20250304,000000,29.929,30.025,29.79,29.9,67260,0
+ZALT.US,D,20250305,000000,29.885,30.025,29.8201,30.02,249794,0
+ZALT.US,D,20250306,000000,29.85,29.95,29.75,29.82,78315,0
+ZALT.US,D,20250307,000000,29.79,29.9,29.6801,29.83,26889,0
+ZALT.US,D,20250310,000000,29.7205,29.73,29.4842,29.565,148187,0
+ZALT.US,D,20250311,000000,29.54,29.6421,29.465,29.51,235973,0
+ZALT.US,D,20250312,000000,29.6825,29.71,29.53,29.62,365134,0
+ZALT.US,D,20250313,000000,29.6111,29.6111,29.475,29.5,31978,0
+ZALT.US,D,20250314,000000,29.5524,29.69,29.5524,29.6798,177007,0
+ZALT.US,D,20250317,000000,29.6949,29.73,29.67,29.711,128351,0
+ZALT.US,D,20250318,000000,29.67,29.72,29.65,29.7,47687,0
+ZALT.US,D,20250319,000000,29.6905,29.759,29.6905,29.74,74543,0
+ZALT.US,D,20250320,000000,29.708,29.75,29.7,29.715,20296,0
+ZALT.US,D,20250321,000000,29.73,29.73,29.67,29.715,18246,0
+ZALT.US,D,20250324,000000,29.745,29.79,29.7243,29.73,31715,0
+ZALT.US,D,20250325,000000,29.77,29.77,29.69,29.75,64031,0
+ZALT.US,D,20250326,000000,29.74,29.77,29.69,29.69,94936,0
+ZALT.US,D,20250327,000000,29.73,29.7498,29.69,29.69,789084,0
+ZALT.US,D,20250328,000000,29.7544,29.77,29.7236,29.75,542452,0
+ZALT.US,D,20250331,000000,29.75,29.78,29.72,29.77,157805,0
+ZALT.US,D,20250401,000000,29.77,29.84,29.635,29.79,813289,0
+ZALT.US,D,20250402,000000,29.6615,29.91,29.6615,29.84,112448,0
+ZALT.US,D,20250403,000000,29.52,29.53,29.25,29.27,124580,0
+ZALT.US,D,20250404,000000,28.8122,28.88,28.22,28.24,238652,0
+ZALT.US,D,20250407,000000,27.745,28.74,27.45,28.15,178834,0
+ZALT.US,D,20250408,000000,28.7242,28.8767,27.6636,27.92,83365,0
+ZALT.US,D,20250409,000000,27.91,29.38,27.76,29.35,351710,0
+ZALT.US,D,20250410,000000,29.015,29.08,28.39,28.74,80888,0
+ZALT.US,D,20250411,000000,28.7599,29.05,28.58,29.0499,970270,0
+ZALT.US,D,20250414,000000,29.28,29.3699,29.0956,29.2868,62528,0
+ZALT.US,D,20250415,000000,29.36,29.3899,29.2501,29.28,275695,0
+ZALT.US,D,20250416,000000,29.1866,29.19,28.8247,28.88,52596,0
+ZALT.US,D,20250417,000000,28.9501,29.1399,28.94,29.03,73023,0
+ZALT.US,D,20250421,000000,28.89,28.89,28.52,28.7299,433821,0
+ZALT.US,D,20250422,000000,28.94,29.13,28.8901,29.04,144390,0
+ZALT.US,D,20250423,000000,29.34,29.51,29.2072,29.23,101823,0
+ZALT.US,D,20250424,000000,29.34,29.55,29.34,29.5,174390,0
+ZALT.US,D,20250425,000000,29.57,29.6699,29.4601,29.66,155110,0
+ZALT.US,D,20250428,000000,29.6406,29.7326,29.53,29.68,138392,0
+ZALT.US,D,20250429,000000,29.6596,29.774,29.65,29.77,79570,0
+ZALT.US,D,20250430,000000,29.6,29.78,29.43,29.77,801248,0
+ZALT.US,D,20250501,000000,29.86,29.9162,29.81,29.81,93426,0
+ZALT.US,D,20250502,000000,29.96,30.04,29.92,30.01,209291,0
+ZALT.US,D,20250505,000000,29.9108,30.0099,29.88,29.97,33883,0
+ZALT.US,D,20250506,000000,29.8196,29.939,29.79,29.88,51268,0
+ZALT.US,D,20250507,000000,29.885,29.95,29.83,29.88,295077,0
+ZALT.US,D,20250508,000000,29.9462,30.09,29.94,30,93582,0
+ZALT.US,D,20250509,000000,30.05,30.0665,29.95,30.01,64052,0
+ZALT.US,D,20250512,000000,30.24,30.32,30.1932,30.28,273023,0
+ZALT.US,D,20250513,000000,30.3414,30.45,30.32,30.39,87553,0
+ZALT.US,D,20250514,000000,30.3945,30.42,30.35,30.35,51159,0
+ZALT.US,D,20250515,000000,30.37,30.43,30.3417,30.42,53750,0
+ZALT.US,D,20250516,000000,30.43,30.48,30.41,30.46,20398,0
+ZALT.US,D,20250519,000000,30.4,30.47,30.4,30.4692,45895,0
+ZALT.US,D,20250520,000000,30.484,30.484,30.41,30.42,103443,0
+ZALT.US,D,20250521,000000,30.42,30.47,30.3157,30.36,41542,0
+ZALT.US,D,20250522,000000,30.34,30.3999,30.32,30.33,39255,0
+ZALT.US,D,20250523,000000,30.239,30.34,30.22,30.31,50292,0
+ZALT.US,D,20250527,000000,30.36,30.49,30.36,30.45,76249,0
+ZALT.US,D,20250528,000000,30.53,30.53,30.45,30.46,28295,0
+ZALT.US,D,20250529,000000,30.45,30.5499,30.45,30.5,106769,0
+ZALT.US,D,20250530,000000,30.49,30.52,30.4,30.52,28292,0
+ZALT.US,D,20250602,000000,30.45,30.57,30.45,30.56,141063,0
+ZALT.US,D,20250603,000000,30.56,30.6,30.5395,30.58,45924,0
+ZALT.US,D,20250604,000000,30.6127,30.62,30.55,30.61,122638,0
+ZALT.US,D,20250605,000000,30.57,30.6346,30.55,30.59,41242,0
+ZALT.US,D,20250606,000000,30.638,30.7,30.588,30.67,48943,0
+ZALT.US,D,20250609,000000,30.61,30.69,30.6,30.63,39214,0
+ZALT.US,D,20250610,000000,30.62,30.72,30.62,30.65,26712,0
+ZALT.US,D,20250611,000000,30.7388,30.7499,30.64,30.64,33963,0
+ZALT.US,D,20250612,000000,30.63,30.74,30.63,30.72,27139,0
+ZALT.US,D,20250613,000000,30.63,30.72,30.6,30.6357,39704,0
+ZALT.US,D,20250616,000000,30.7534,30.7599,30.67,30.73,34208,0
+ZALT.US,D,20250617,000000,30.7047,30.730457,30.63,30.63,40571,0
+ZALT.US,D,20250618,000000,30.6968,30.74,30.66,30.7,39264,0
+ZALT.US,D,20250620,000000,30.76,30.77,30.67,30.7049,37442,0
+ZALT.US,D,20250623,000000,30.74,30.8499,30.7,30.79,63501,0
+ZALT.US,D,20250624,000000,30.76,30.84,30.76,30.82,70846,0
+ZALT.US,D,20250625,000000,30.7764,30.83,30.69,30.82,45698,0
+ZALT.US,D,20250626,000000,30.81,30.84,30.7787,30.84,96063,0
+ZALT.US,D,20250627,000000,30.84,30.84,30.7701,30.78,115699,0
+ZALT.US,D,20250630,000000,30.81,30.84,30.7,30.8,553564,0
+ZALT.US,D,20250701,000000,30.81,30.85,30.7717,30.84,402428,0
+ZALT.US,D,20250702,000000,30.83,30.873,30.81,30.86,216153,0
+ZALT.US,D,20250703,000000,30.94,30.99,30.89,30.98,76660,0
+ZALT.US,D,20250707,000000,30.9287,30.94,30.84,30.88,1351364,0
+ZALT.US,D,20250708,000000,30.8765,30.9462,30.8649,30.91,161669,0
+ZALT.US,D,20250709,000000,30.9745,31.01,30.9102,30.99,139311,0
+ZALT.US,D,20250710,000000,31,31.05,30.96,31.03,230401,0
+ZALT.US,D,20250711,000000,30.98,31.01,30.93,31,169648,0
+ZALT.US,D,20250714,000000,30.96,31.02,30.9201,30.96,113739,0
+ZALT.US,D,20250715,000000,31.09,31.1,30.9695,30.98,164872,0
+ZALT.US,D,20250716,000000,30.985,31.02,30.89,31.02,77952,0
+ZALT.US,D,20250717,000000,31.02,31.09,31.0023,31.08,101948,0
+ZALT.US,D,20250718,000000,31.08,31.12,31.02,31.09,187136,0
+ZALT.US,D,20250721,000000,31.1,31.15,31.0905,31.11,50047,0
+ZALT.US,D,20250722,000000,31.12,31.13,31.06,31.13,63889,0
+ZALT.US,D,20250723,000000,31.106,31.21,31.106,31.21,50997,0
+ZALT.US,D,20250724,000000,31.2102,31.25,31.2,31.23,100458,0
+ZALT.US,D,20250725,000000,31.18,31.2769,31.18,31.21,30340,0
+ZALT.US,D,20250728,000000,31.2522,31.3,31.23,31.23,36522,0
+ZALT.US,D,20250729,000000,31.2568,31.3399,31.24,31.27,66769,0
+ZALT.US,D,20250730,000000,31.255,31.31,31.2031,31.21,28952,0
+ZALT.US,D,20250731,000000,31.33,31.38,31.16,31.24,58975,0
+ZALT.US,D,20250801,000000,31.075,31.096,30.97,31.029,47151,0
+ZALT.US,D,20250804,000000,31.1,31.22,31.09,31.22,34991,0
+ZALT.US,D,20250805,000000,31.2218,31.25,31.12,31.18,88470,0
+ZALT.US,D,20250806,000000,31.18,31.28,31.18,31.27,41137,0
+ZALT.US,D,20250807,000000,31.36,31.36,31.18,31.27,40869,0
+ZALT.US,D,20250808,000000,31.32,31.361,31.2801,31.35,887458,0
+ZALT.US,D,20250811,000000,31.3088,31.38,31.2971,31.34,67295,0
+ZALT.US,D,20250812,000000,31.38,31.47,31.32,31.45,41862,0
+ZALT.US,D,20250813,000000,31.45,31.489,31.39,31.42,55422,0
+ZALT.US,D,20250814,000000,31.3885,31.5,31.3885,31.49,59955,0
+ZALT.US,D,20250815,000000,31.5091,31.5091,31.4101,31.48,20639,0
+ZALT.US,D,20250818,000000,31.4536,31.491,31.421,31.48,20518,0
+ZALT.US,D,20250819,000000,31.4595,31.5,31.4,31.45,27924,0
+ZALT.US,D,20250820,000000,31.421,31.45,31.2978,31.42,30871,0
+ZALT.US,D,20250821,000000,31.3205,31.4375,31.3205,31.38,64872,0
+ZALT.US,D,20250822,000000,31.42,31.54,31.42,31.54,24463,0
+ZALT.US,D,20250825,000000,31.52,31.56,31.39,31.51,23730,0
+ZALT.US,D,20250826,000000,31.5187,31.55,31.46,31.54,27607,0
+ZALT.US,D,20250827,000000,31.55,31.58,31.52,31.58,32543,0
+ZALT.US,D,20250828,000000,31.565,31.61,31.5101,31.575,77524,0
+ZALT.US,D,20250829,000000,31.5869,31.59,31.51,31.5449,39319,0
+ZALT.US,D,20250902,000000,31.4599,31.51,31.3873,31.51,49790,0
+ZALT.US,D,20250903,000000,31.5484,31.57,31.4766,31.56,44784,0
+ZALT.US,D,20250904,000000,31.5811,31.63,31.5208,31.63,56826,0
+ZALT.US,D,20250905,000000,31.65,31.67,31.5382,31.63,33500,0
+ZALT.US,D,20250908,000000,31.65,31.67,31.6,31.61,29967,0
+ZALT.US,D,20250909,000000,31.6256,31.68,31.61,31.68,72761,0
+ZALT.US,D,20250910,000000,31.695,31.73,31.65,31.6828,36032,0
+ZALT.US,D,20250911,000000,31.7468,31.76,31.6794,31.7372,68709,0
+ZALT.US,D,20250912,000000,31.7551,31.7699,31.7,31.72,222949,0
+ZALT.US,D,20250915,000000,31.77,31.81,31.73,31.76,45818,0
+ZALT.US,D,20250916,000000,31.7539,31.775,31.73,31.775,42792,0
+ZALT.US,D,20250917,000000,31.78,31.78,31.7208,31.765,85381,0
+ZALT.US,D,20250918,000000,31.7675,31.8,31.75,31.79,53374,0
+ZALT.US,D,20250919,000000,31.8353,31.865,31.78,31.79,41515,0
+ZALT.US,D,20250922,000000,31.8349,31.86,31.79,31.85,45890,0
+ZALT.US,D,20250923,000000,31.8105,31.86,31.78,31.84,67170,0
+ZALT.US,D,20250924,000000,31.7901,31.87,31.7901,31.86,47757,0
+ZALT.US,D,20250925,000000,31.7801,31.85,31.7801,31.85,106418,0
+ZALT.US,D,20250926,000000,31.86,31.87,31.82,31.82,118640,0
+ZALT.US,D,20250929,000000,31.8892,31.8892,31.83,31.86,102305,0
+ZALT.US,D,20250930,000000,31.88,31.9,31.84,31.88,472738,0
+ZALT.US,D,20251001,000000,31.8364,31.96,31.821,31.915,363949,0
+ZALT.US,D,20251002,000000,31.92,32.18,31.78,31.93,172824,0
+ZALT.US,D,20251003,000000,31.9153,31.9896,31.89,31.93,156140,0
+ZALT.US,D,20251006,000000,31.945,31.99,31.9393,31.975,160942,0
+ZALT.US,D,20251007,000000,31.979,31.999,31.9,31.9,212508,0
+ZALT.US,D,20251008,000000,31.9362,32.22,31.91,32.005,191518,0
+ZALT.US,D,20251009,000000,32.03,32.03,31.9384,31.99,359400,0
+ZALT.US,D,20251010,000000,32,32.02,31.59,31.59,101650,0
+ZALT.US,D,20251013,000000,31.74,31.87,31.74,31.86,58463,0
+ZALT.US,D,20251014,000000,31.69,31.9,31.63,31.8,1232375,0
+ZALT.US,D,20251015,000000,31.8786,31.9456,31.7582,31.88,66071,0
+ZALT.US,D,20251016,000000,31.9097,31.9197,31.67,31.76,384029,0
+ZALT.US,D,20251017,000000,31.77,31.9,31.7045,31.88,177710,0
+ZALT.US,D,20251020,000000,31.96,32.0297,31.9245,32.0199,69991,0
+ZALT.US,D,20251021,000000,32.01,32.06,31.97,32.04,71000,0
+ZALT.US,D,20251022,000000,32.02,32.05,31.9,31.99,79295,0
+ZALT.US,D,20251023,000000,31.9776,32.085,31.9776,32.055,218151,0
+ZALT.US,D,20251024,000000,32.09,32.17,32.09,32.15,50944,0
+ZALT.US,D,20251027,000000,32.23,32.25,32.1901,32.25,49395,0
+ZALT.US,D,20251028,000000,32.24,32.28,32.215,32.26,35917,0
+ZALT.US,D,20251029,000000,32.22,32.29,32.19,32.23,28031,0
+ZALT.US,D,20251030,000000,32.2,32.25,32.14,32.18,99080,0
+ZALT.US,D,20251031,000000,32.2587,32.28,32.16,32.22,69539,0
+ZALT.US,D,20251103,000000,32.25,32.25,32.1664,32.24,52297,0
+ZALT.US,D,20251104,000000,32.1,32.18,32.1,32.15,76793,0
+ZALT.US,D,20251105,000000,32.11,32.2275,32.1,32.19,65770,0
+ZALT.US,D,20251106,000000,32.155,32.18,32.0395,32.07,1543525,0
+ZALT.US,D,20251107,000000,31.989,32.0684,31.8768,32.0684,49800,0
+ZALT.US,D,20251110,000000,32.21,32.265,32.15,32.26,42681,0
+ZALT.US,D,20251111,000000,32.218,32.29,32.19,32.28,44475,0
+ZALT.US,D,20251112,000000,32.2699,32.307,32.25,32.25,41688,0
+ZALT.US,D,20251113,000000,32.2481,32.26,32.0901,32.12,77536,0
+ZALT.US,D,20251114,000000,32.02,32.17,31.98,32.12,590214,0
+ZALT.US,D,20251117,000000,32.1165,32.14,31.949,32.02,84912,0
+ZALT.US,D,20251118,000000,31.95,32.0299,31.8022,31.94,213901,0
+ZALT.US,D,20251119,000000,31.95,32.03,31.8793,31.98,76831,0
+ZALT.US,D,20251120,000000,32.18,32.1968,31.76,31.79,136826,0
+ZALT.US,D,20251121,000000,31.8174,32.02,31.75,31.89,132784,0
+ZALT.US,D,20251124,000000,32.0129,32.13,31.94,32.13,46682,0
+ZALT.US,D,20251125,000000,32.1275,32.265,32.0469,32.25,90627,0
+ZALT.US,D,20251126,000000,32.27,32.45,32.2601,32.34,80703,0
+ZALT.US,D,20251128,000000,32.37,32.4,32.335,32.4,9580,0
+ZALT.US,D,20251201,000000,32.3231,32.41,32.28,32.32,61682,0
+ZALT.US,D,20251202,000000,32.376,32.4101,32.3504,32.37,47281,0
+ZALT.US,D,20251203,000000,32.35,32.459,32.35,32.45,43096,0
+ZALT.US,D,20251204,000000,32.4258,32.47,32.3902,32.46,42456,0
+ZALT.US,D,20251205,000000,32.4495,32.5232,32.4495,32.5,56896,0
+ZALT.US,D,20251208,000000,32.5,32.5,32.4149,32.47,62787,0
+ZALT.US,D,20251209,000000,32.45,32.49,32.41,32.42,54044,0
+ZALT.US,D,20251210,000000,32.42,32.58,32.4089,32.55,68132,0
+ZALT.US,D,20251211,000000,32.51,32.6,32.4535,32.59,83040,0
+ZALT.US,D,20251212,000000,32.59,32.604,32.416,32.47,57400,0
+ZALT.US,D,20251215,000000,32.5,32.56,32.36,32.4349,55913,0
+ZALT.US,D,20251216,000000,32.406,32.47,32.305,32.4,101933,0
+ZALT.US,D,20251217,000000,32.3986,32.3986,32.19,32.19,78994,0
+ZALT.US,D,20251218,000000,32.35,32.45,32.295,32.35,96808,0
+ZALT.US,D,20251219,000000,32.41,32.53,32.38,32.51,54889,0
+ZALT.US,D,20251222,000000,32.6,32.67,32.5501,32.66,84133,0
+ZALT.US,D,20251223,000000,32.72,32.985,32.6177,32.75,54365,0
+ZALT.US,D,20251224,000000,32.712,32.82,32.7001,32.81,34325,0
+ZALT.US,D,20251226,000000,32.82,32.84,32.784,32.82,48179,0
+ZALT.US,D,20251229,000000,32.7387,32.87,32.71,32.77,152138,0
+ZALT.US,D,20251230,000000,32.7483,32.87,32.525,32.8,63947,0
+ZALT.US,D,20251231,000000,32.8,32.81,32.57,32.57,168801,0
+ZALT.US,D,20260102,000000,32.631,32.655,32.54,32.6,254176,0
+ZALT.US,D,20260105,000000,32.625,32.89,32.58,32.61,140025,0
+ZALT.US,D,20260106,000000,32.67,32.73,32.6,32.67,191045,0
+ZALT.US,D,20260107,000000,32.73,32.75,32.64,32.64,185295,0
+ZALT.US,D,20260108,000000,32.6301,32.71,32.61,32.71,101501,0
+ZALT.US,D,20260109,000000,32.7,32.78,32.698308,32.77,393183,0
+ZALT.US,D,20260112,000000,32.72,32.78,32.66,32.77,133883,0
+ZALT.US,D,20260113,000000,32.765,32.8,32.7,32.7456,144823,0
+ZALT.US,D,20260114,000000,32.69,32.71,32.628,32.71,70196,0
+ZALT.US,D,20260115,000000,32.7314,32.81,32.7,32.7,60737,0
+ZALT.US,D,20260116,000000,32.76,32.79,32.72,32.78,281146,0
+ZALT.US,D,20260120,000000,32.585,32.6484,32.51,32.51,148116,0
+ZALT.US,D,20260121,000000,32.62,32.73,32.54,32.69,114878,0
+ZALT.US,D,20260122,000000,32.755,32.8,32.7164,32.77,99004,0
+ZALT.US,D,20260123,000000,32.7239,32.7851,32.72,32.76,87060,0
+ZALT.US,D,20260126,000000,32.7848,32.84,32.7701,32.84,39832,0
+ZALT.US,D,20260127,000000,32.8083,32.87,32.79,32.857,289345,0
+ZALT.US,D,20260128,000000,32.8794,32.8899,32.8,32.8,95320,0
+ZALT.US,D,20260129,000000,32.85,32.86,32.67,32.81,75516,0
+ZALT.US,D,20260130,000000,32.8492,32.8492,32.75,32.82,159161,0
+ZALT.US,D,20260202,000000,32.8299,32.9,32.75,32.89,36494,0
+ZALT.US,D,20260203,000000,32.8877,32.92,32.7,32.8,83875,0
+ZALT.US,D,20260204,000000,32.795,32.8199,32.675,32.76,73306,0
+ZALT.US,D,20260205,000000,32.69,32.7,32.55,32.61,204043,0
+ZALT.US,D,20260206,000000,32.69,32.83,32.69,32.82,1675483,0
+ZALT.US,D,20260209,000000,32.7907,32.92,32.7907,32.86,74837,0
+ZALT.US,D,20260210,000000,32.905,32.93,32.85,32.88,39090,0
+ZALT.US,D,20260211,000000,32.945,33.01,32.8401,32.91,121858,0
+ZALT.US,D,20260212,000000,32.8901,32.92,32.6901,32.71,145704,0
+ZALT.US,D,20260213,000000,32.695,32.782,32.65,32.67,54197,0
+ZALT.US,D,20260217,000000,32.68,32.8,32.53,32.78,205181,0
+ZALT.US,D,20260218,000000,32.76,32.885,32.76,32.83,109135,0
diff --git a/daily/us/nyse etfs/2/zecp.us.txt b/daily/us/nyse etfs/2/zecp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18d6f98e3c40cc5cfaedaf4c0b160b39b4187df4
--- /dev/null
+++ b/daily/us/nyse etfs/2/zecp.us.txt	
@@ -0,0 +1,1126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZECP.US,D,20210825,000000,25.044,25.044,25.044,25.044,1801,0
+ZECP.US,D,20210826,000000,25.001,25.001,24.931,24.961,3459,0
+ZECP.US,D,20210827,000000,25.116,25.116,25.116,25.116,1832,0
+ZECP.US,D,20210830,000000,25.181,25.261,25.181,25.199,2076,0
+ZECP.US,D,20210831,000000,25.221,25.261,25.155,25.155,3476,0
+ZECP.US,D,20210901,000000,25.231,25.291,25.196,25.196,1983,0
+ZECP.US,D,20210902,000000,25.48,25.48,25.215,25.273,2636,0
+ZECP.US,D,20210903,000000,25.311,25.4,25.251,25.331,14110,0
+ZECP.US,D,20210907,000000,25.321,25.321,25.073,25.073,3920,0
+ZECP.US,D,20210908,000000,25.231,25.241,25.057,25.057,1804,0
+ZECP.US,D,20210909,000000,25.201,25.201,24.994,24.994,7203,0
+ZECP.US,D,20210910,000000,25.121,25.121,24.827,24.827,2251,0
+ZECP.US,D,20210913,000000,24.961,25.001,24.831,24.898,1663,0
+ZECP.US,D,20210914,000000,24.991,25.031,24.781,24.799,1834,0
+ZECP.US,D,20210915,000000,24.901,25.051,24.831,24.959,1918,0
+ZECP.US,D,20210916,000000,25.031,25.031,24.831,24.932,1623,0
+ZECP.US,D,20210917,000000,24.871,24.871,24.724,24.724,1728,0
+ZECP.US,D,20210920,000000,24.452,24.502,24.162,24.34,1728,0
+ZECP.US,D,20210921,000000,24.492,24.601,24.356,24.356,2767,0
+ZECP.US,D,20210922,000000,24.402,24.611,24.402,24.476,2145,0
+ZECP.US,D,20210923,000000,24.751,24.881,24.751,24.768,1831,0
+ZECP.US,D,20210924,000000,24.711,24.801,24.701,24.743,1626,0
+ZECP.US,D,20210927,000000,24.701,25.031,24.621,24.656,1629,0
+ZECP.US,D,20210928,000000,24.282,24.342,24.125,24.125,2396,0
+ZECP.US,D,20210929,000000,24.252,24.362,24.196,24.196,2196,0
+ZECP.US,D,20210930,000000,24.372,24.382,23.913,23.913,1652,0
+ZECP.US,D,20211001,000000,24.242,24.242,24.092,24.135,3510,0
+ZECP.US,D,20211004,000000,24.122,24.122,23.742,23.813,1765,0
+ZECP.US,D,20211005,000000,23.962,24.202,23.962,24.114,1775,0
+ZECP.US,D,20211006,000000,24.002,24.215,23.912,24.215,1853,0
+ZECP.US,D,20211007,000000,24.417,24.417,24.417,24.417,11,0
+ZECP.US,D,20211008,000000,24.372,24.388,24.372,24.388,200,0
+ZECP.US,D,20211011,000000,24.27,24.27,24.27,24.27,246,0
+ZECP.US,D,20211012,000000,24.204,24.204,24.204,24.204,17,0
+ZECP.US,D,20211013,000000,24.117,24.221,24.117,24.221,4981,0
+ZECP.US,D,20211014,000000,24.671,24.671,24.636,24.636,6931,0
+ZECP.US,D,20211015,000000,24.741,24.861,24.741,24.841,4690,0
+ZECP.US,D,20211018,000000,24.841,24.841,24.841,24.841,127,0
+ZECP.US,D,20211019,000000,25.031,25.081,25.031,25.081,7090,0
+ZECP.US,D,20211020,000000,25.281,25.281,25.251,25.251,3666,0
+ZECP.US,D,20211021,000000,25.251,25.341,25.161,25.341,13447,0
+ZECP.US,D,20211022,000000,25.388,25.388,25.388,25.388,375,0
+ZECP.US,D,20211025,000000,25.66,25.97,25.373,25.373,1093,0
+ZECP.US,D,20211026,000000,25.46,25.46,25.436,25.436,186,0
+ZECP.US,D,20211027,000000,25.291,25.291,25.291,25.291,121,0
+ZECP.US,D,20211028,000000,25.54,25.54,25.48,25.48,218,0
+ZECP.US,D,20211029,000000,25.62,25.63,25.51,25.51,973,0
+ZECP.US,D,20211101,000000,25.45,25.45,25.45,25.45,101,0
+ZECP.US,D,20211102,000000,25.69,25.76,25.63,25.63,1381,0
+ZECP.US,D,20211103,000000,25.78,25.78,25.78,25.78,109,0
+ZECP.US,D,20211104,000000,25.76,25.76,25.76,25.76,201,0
+ZECP.US,D,20211105,000000,25.81,25.81,25.81,25.81,201,0
+ZECP.US,D,20211108,000000,25.85,25.85,25.85,25.85,125,0
+ZECP.US,D,20211109,000000,25.88,25.88,25.81,25.85,7681,0
+ZECP.US,D,20211110,000000,25.813,25.813,25.813,25.813,234,0
+ZECP.US,D,20211111,000000,25.81,25.83,25.81,25.82,488,0
+ZECP.US,D,20211112,000000,25.82,26.03,25.82,25.99,8302,0
+ZECP.US,D,20211115,000000,26.03,26.03,25.92,25.92,4425,0
+ZECP.US,D,20211116,000000,26.03,26.09,26.02,26.02,1517,0
+ZECP.US,D,20211117,000000,25.99,26.04,25.96,26,46417,0
+ZECP.US,D,20211118,000000,25.91,26.03,25.91,25.974,612,0
+ZECP.US,D,20211119,000000,26,26.04,25.87,25.922,5192,0
+ZECP.US,D,20211122,000000,26.09,26.142,25.909,25.909,587,0
+ZECP.US,D,20211123,000000,26.01,26.01,25.92,25.974,399,0
+ZECP.US,D,20211124,000000,25.94,26.016,25.94,26.016,398,0
+ZECP.US,D,20211126,000000,25.426,25.426,25.426,25.426,31,0
+ZECP.US,D,20211129,000000,25.69,25.751,25.69,25.751,469,0
+ZECP.US,D,20211130,000000,25.59,25.59,25.186,25.186,407,0
+ZECP.US,D,20211201,000000,25.69,25.78,25.13,25.13,600,0
+ZECP.US,D,20211202,000000,25.251,25.57,25.251,25.442,160764,0
+ZECP.US,D,20211203,000000,25.83,25.83,25.231,25.361,77382,0
+ZECP.US,D,20211206,000000,25.64,25.71,25.62,25.71,408,0
+ZECP.US,D,20211207,000000,26.05,26.22,26.05,26.125,401,0
+ZECP.US,D,20211208,000000,26.18,26.234,26.092,26.234,3064,0
+ZECP.US,D,20211209,000000,26.18,26.249,26.154,26.154,563,0
+ZECP.US,D,20211210,000000,26.289,26.393,26.289,26.393,406,0
+ZECP.US,D,20211213,000000,26.279,26.319,26.279,26.281,3153,0
+ZECP.US,D,20211214,000000,26.188,26.188,26.044,26.044,100,0
+ZECP.US,D,20211215,000000,26.469,26.469,26.467,26.467,1999,0
+ZECP.US,D,20211216,000000,26.6,26.659,26.432,26.432,18845,0
+ZECP.US,D,20211217,000000,26.117,26.117,26.117,26.117,22,0
+ZECP.US,D,20211220,000000,25.816,25.816,25.816,25.816,185,0
+ZECP.US,D,20211221,000000,26.1314,26.16,26.11,26.1579,1283,0
+ZECP.US,D,20211222,000000,26.33,26.4096,26.28,26.4096,301,0
+ZECP.US,D,20211223,000000,26.5999,26.5999,26.57,26.5717,2996,0
+ZECP.US,D,20211227,000000,26.83,26.9242,26.83,26.9242,475,0
+ZECP.US,D,20211228,000000,26.99,27.03,26.919,26.919,473,0
+ZECP.US,D,20211229,000000,27.22,27.22,26.98,27.065,7151,0
+ZECP.US,D,20211230,000000,27.1,27.14,26.9,26.9,872,0
+ZECP.US,D,20211231,000000,26.95,26.955,26.9283,26.9283,701,0
+ZECP.US,D,20220103,000000,26.765,26.799,26.7,26.799,1595,0
+ZECP.US,D,20220104,000000,26.92,26.93,26.84,26.89,661,0
+ZECP.US,D,20220105,000000,26.86,26.89,26.4979,26.4979,5998,0
+ZECP.US,D,20220106,000000,26.39,26.49,26.3789,26.3789,600,0
+ZECP.US,D,20220107,000000,26.38,26.39,26.24,26.2821,928,0
+ZECP.US,D,20220110,000000,25.97,26.1939,25.97,26.1939,1676,0
+ZECP.US,D,20220111,000000,26.23,26.3299,26.23,26.3299,105,0
+ZECP.US,D,20220112,000000,26.4564,26.4564,26.4564,26.4564,951,0
+ZECP.US,D,20220113,000000,26.48,26.48,26.1266,26.1266,3816,0
+ZECP.US,D,20220114,000000,25.91,26.0786,25.91,26.0786,504,0
+ZECP.US,D,20220118,000000,25.74,25.75,25.597,25.597,396,0
+ZECP.US,D,20220119,000000,25.64,25.73,25.4034,25.4034,798,0
+ZECP.US,D,20220120,000000,25.76,25.76,25.1733,25.1733,681,0
+ZECP.US,D,20220121,000000,25.17,25.34,24.9363,24.9363,1425,0
+ZECP.US,D,20220124,000000,24.7,24.9764,24.47,24.9764,509,0
+ZECP.US,D,20220125,000000,24.7,24.73,24.6,24.6921,885,0
+ZECP.US,D,20220126,000000,24.9382,25.14,24.6432,24.6432,676,0
+ZECP.US,D,20220127,000000,25.04,25.06,24.5392,24.5993,560,0
+ZECP.US,D,20220128,000000,24.67,25.0588,24.38,25.0588,517,0
+ZECP.US,D,20220131,000000,25.05,25.4053,25.05,25.4053,583,0
+ZECP.US,D,20220201,000000,25.37,25.37,25.3,25.3631,711,0
+ZECP.US,D,20220202,000000,25.65,25.7984,25.64,25.7984,5890,0
+ZECP.US,D,20220203,000000,25.68,25.68,25.3843,25.3843,594,0
+ZECP.US,D,20220204,000000,25.44,25.44,25.36,25.4187,390,0
+ZECP.US,D,20220207,000000,25.42,25.4203,25.2375,25.2375,611,0
+ZECP.US,D,20220208,000000,25.34,25.562,25.34,25.562,394,0
+ZECP.US,D,20220209,000000,25.83,25.88,25.77,25.7973,527,0
+ZECP.US,D,20220210,000000,25.74,25.74,25.3461,25.3461,396,0
+ZECP.US,D,20220211,000000,25.41,25.41,24.9258,24.9258,551,0
+ZECP.US,D,20220214,000000,24.89,24.89,24.7041,24.7593,789,0
+ZECP.US,D,20220215,000000,24.97,25.13,24.88,25.0138,1557,0
+ZECP.US,D,20220216,000000,24.9351,25.0739,24.9351,25.0739,609,0
+ZECP.US,D,20220217,000000,24.93,24.93,24.6706,24.6706,400,0
+ZECP.US,D,20220218,000000,24.69,24.76,24.5002,24.5002,421,0
+ZECP.US,D,20220222,000000,24.45,24.45,24.287,24.287,477,0
+ZECP.US,D,20220223,000000,24.07,24.54,23.88,23.9313,4313,0
+ZECP.US,D,20220224,000000,23.5,24.1602,23.5,24.1602,1528,0
+ZECP.US,D,20220225,000000,24.33,24.7509,24.33,24.7509,817,0
+ZECP.US,D,20220228,000000,24.56,24.5788,24.435,24.5788,2742,0
+ZECP.US,D,20220301,000000,24.64,24.66,24.2052,24.2052,1800,0
+ZECP.US,D,20220302,000000,24.7,24.77,24.41,24.7125,1590,0
+ZECP.US,D,20220303,000000,24.98,24.98,24.6477,24.693,594,0
+ZECP.US,D,20220304,000000,24.48,24.5999,24.48,24.5999,466,0
+ZECP.US,D,20220307,000000,24.55,24.55,24.0052,24.0052,598,0
+ZECP.US,D,20220308,000000,24.03,24.03,23.6981,23.6981,527,0
+ZECP.US,D,20220309,000000,24.19,24.3,24.19,24.245,470,0
+ZECP.US,D,20220310,000000,24.1,24.1477,23.91,24.1477,685,0
+ZECP.US,D,20220311,000000,24.35,24.35,23.8857,23.8857,429,0
+ZECP.US,D,20220314,000000,24.02,24.02,23.7786,23.7786,438,0
+ZECP.US,D,20220315,000000,23.97,24.2704,23.97,24.2704,454,0
+ZECP.US,D,20220316,000000,24.62,24.666,24.53,24.666,451,0
+ZECP.US,D,20220317,000000,24.82,24.9316,24.7,24.9316,2485,0
+ZECP.US,D,20220318,000000,24.92,25.1757,24.92,25.1757,5061,0
+ZECP.US,D,20220321,000000,25.27,25.27,25.035,25.1097,833,0
+ZECP.US,D,20220322,000000,25.29,25.38,25.275,25.37,1375,0
+ZECP.US,D,20220323,000000,25.17,25.25,25.0687,25.0687,398,0
+ZECP.US,D,20220324,000000,25.19,25.3498,25.155,25.3498,811,0
+ZECP.US,D,20220325,000000,25.45,25.47,25.32,25.4521,897,0
+ZECP.US,D,20220328,000000,25.47,25.6392,25.47,25.6392,397,0
+ZECP.US,D,20220329,000000,25.96,25.96,25.81,25.9285,2673,0
+ZECP.US,D,20220330,000000,25.98,25.98,25.8155,25.8155,8394,0
+ZECP.US,D,20220331,000000,25.85,25.85,25.567,25.567,488,0
+ZECP.US,D,20220401,000000,25.62,25.62,25.44,25.6071,591,0
+ZECP.US,D,20220404,000000,25.65,25.65,25.54,25.6465,767,0
+ZECP.US,D,20220405,000000,25.68,25.68,25.4702,25.5052,5259,0
+ZECP.US,D,20220406,000000,25.28,25.4562,25.28,25.4562,831,0
+ZECP.US,D,20220407,000000,25.48,25.626,25.46,25.626,402,0
+ZECP.US,D,20220408,000000,25.59,25.79,25.59,25.5927,512,0
+ZECP.US,D,20220411,000000,25.49,25.49,25.1761,25.1761,4825,0
+ZECP.US,D,20220412,000000,25.44,25.45,25.0792,25.0792,1518,0
+ZECP.US,D,20220413,000000,25.16,25.2887,25.16,25.2887,564,0
+ZECP.US,D,20220414,000000,25.24,25.242,25.0345,25.0345,880,0
+ZECP.US,D,20220418,000000,25.08,25.09,24.9236,24.9236,451,0
+ZECP.US,D,20220419,000000,25.18,25.2963,25.18,25.2963,649,0
+ZECP.US,D,20220420,000000,25.57,25.6599,25.5432,25.5432,4655,0
+ZECP.US,D,20220421,000000,25.75,25.76,25.2796,25.2796,2670,0
+ZECP.US,D,20220422,000000,25.53,25.53,24.5404,24.5404,2796,0
+ZECP.US,D,20220425,000000,24.54,24.71,24.2,24.6608,1989,0
+ZECP.US,D,20220426,000000,24.5499,24.5499,24.1087,24.1087,1192,0
+ZECP.US,D,20220427,000000,24.32,24.5,24.12,24.122,11942,0
+ZECP.US,D,20220428,000000,24.4,24.6302,24.4,24.6302,494,0
+ZECP.US,D,20220429,000000,26.01,26.01,23.93,23.93,4191,0
+ZECP.US,D,20220502,000000,23.86,23.87,23.43,23.8632,9128,0
+ZECP.US,D,20220503,000000,23.91,23.9466,23.91,23.9466,20619,0
+ZECP.US,D,20220504,000000,23.917,24.62,23.917,24.5947,787,0
+ZECP.US,D,20220505,000000,23.8981,23.9,23.7548,23.8359,1205,0
+ZECP.US,D,20220506,000000,23.94,23.94,23.59,23.7746,4230,0
+ZECP.US,D,20220509,000000,23.3192,23.425,23.22,23.27,2963,0
+ZECP.US,D,20220510,000000,23.5012,23.5012,23,23.244,2214,0
+ZECP.US,D,20220511,000000,23.44,23.46,22.9252,22.9252,2854,0
+ZECP.US,D,20220512,000000,22.94,22.94,22.69,22.8122,1220,0
+ZECP.US,D,20220513,000000,23.32,23.32,23.28,23.28,1266,0
+ZECP.US,D,20220516,000000,23.23,23.43,23.2241,23.2653,688,0
+ZECP.US,D,20220517,000000,23.52,23.6057,23.52,23.6057,421,0
+ZECP.US,D,20220518,000000,23.61,23.61,22.6922,22.6922,1550,0
+ZECP.US,D,20220519,000000,22.5701,22.715,22.5701,22.5975,989,0
+ZECP.US,D,20220520,000000,22.3,22.6226,22.24,22.6226,1150,0
+ZECP.US,D,20220523,000000,23.03,23.03,23.0229,23.0229,264,0
+ZECP.US,D,20220524,000000,22.62,23.01,22.62,23.01,2265,0
+ZECP.US,D,20220525,000000,22.9901,23.2252,22.9901,23.1479,1322,0
+ZECP.US,D,20220526,000000,23.4265,23.5311,23.4265,23.5311,232,0
+ZECP.US,D,20220527,000000,24.0557,24.0557,24.0557,24.0557,160,0
+ZECP.US,D,20220531,000000,23.7627,24.06,23.7627,23.8864,21721,0
+ZECP.US,D,20220601,000000,23.8501,23.8501,23.62,23.6875,10293,0
+ZECP.US,D,20220602,000000,23.71,24.0231,23.71,24.0231,202,0
+ZECP.US,D,20220603,000000,23.8,23.8,23.66,23.7107,9220,0
+ZECP.US,D,20220606,000000,23.85,23.86,23.736,23.7494,2618,0
+ZECP.US,D,20220607,000000,23.77,23.9363,23.77,23.9363,1354,0
+ZECP.US,D,20220608,000000,23.6975,23.6975,23.6693,23.6693,176,0
+ZECP.US,D,20220609,000000,23.67,23.67,23.2055,23.2055,784,0
+ZECP.US,D,20220610,000000,22.671,22.671,22.671,22.671,42,0
+ZECP.US,D,20220613,000000,22.1099,22.1099,21.89,21.89,7238,0
+ZECP.US,D,20220614,000000,22.02,22.02,21.7895,21.7895,244,0
+ZECP.US,D,20220615,000000,21.9569,22.15,21.93,22.0457,969,0
+ZECP.US,D,20220616,000000,21.63,21.8,20.96,21.5,13927,0
+ZECP.US,D,20220617,000000,21.5634,21.5634,21.5634,21.5634,14,0
+ZECP.US,D,20220621,000000,23.06,23.06,22.1,22.11,3362,0
+ZECP.US,D,20220622,000000,21.97,22.17,21.97,22.17,904,0
+ZECP.US,D,20220623,000000,22.36,22.36,22.19,22.3581,11071,0
+ZECP.US,D,20220624,000000,22.7286,22.9134,22.7286,22.9134,308,0
+ZECP.US,D,20220627,000000,22.9799,22.98,22.8502,22.8502,400,0
+ZECP.US,D,20220628,000000,22.78,22.78,22.49,22.5048,12179,0
+ZECP.US,D,20220629,000000,22.5138,22.5138,22.5138,22.5138,2,0
+ZECP.US,D,20220630,000000,22.2487,22.4917,22.13,22.3403,1155,0
+ZECP.US,D,20220701,000000,22.34,22.5706,22.28,22.5706,680,0
+ZECP.US,D,20220705,000000,22.2562,22.503,22.16,22.503,381,0
+ZECP.US,D,20220706,000000,22.6644,22.6644,22.6644,22.6644,85,0
+ZECP.US,D,20220707,000000,22.9,22.9169,22.83,22.9169,6251,0
+ZECP.US,D,20220708,000000,22.58,22.912,22.58,22.912,224,0
+ZECP.US,D,20220711,000000,22.76,22.76,22.65,22.67,1049,0
+ZECP.US,D,20220712,000000,22.7396,22.77,22.47,22.521,4113,0
+ZECP.US,D,20220713,000000,22.4237,22.4237,22.4237,22.4237,2,0
+ZECP.US,D,20220714,000000,22.23,22.3941,22.23,22.3941,1031,0
+ZECP.US,D,20220715,000000,22.7214,22.7214,22.7214,22.7214,71,0
+ZECP.US,D,20220718,000000,22.4361,22.4361,22.4361,22.4361,53,0
+ZECP.US,D,20220719,000000,22.84,23.02,22.84,22.9943,700,0
+ZECP.US,D,20220720,000000,22.79,23.14,22.79,23.0379,1300,0
+ZECP.US,D,20220721,000000,23.2639,23.2639,23.2639,23.2639,25,0
+ZECP.US,D,20220722,000000,23.1454,23.1454,23.1454,23.1454,84,0
+ZECP.US,D,20220725,000000,23.14,23.2158,23.13,23.2158,900,0
+ZECP.US,D,20220726,000000,23.0637,23.0637,23.0637,23.0637,35,0
+ZECP.US,D,20220727,000000,23.5774,23.5774,23.5774,23.5774,2,0
+ZECP.US,D,20220728,000000,23.89,23.9046,23.89,23.9046,101,0
+ZECP.US,D,20220729,000000,23.95,24.1494,23.95,24.1494,820,0
+ZECP.US,D,20220801,000000,24.1099,24.1565,24.0548,24.0548,2849,0
+ZECP.US,D,20220802,000000,23.92,23.98,23.91,23.91,7402,0
+ZECP.US,D,20220803,000000,24.2251,24.2251,24.2251,24.2251,2,0
+ZECP.US,D,20220804,000000,24.1977,24.1977,24.1977,24.1977,51,0
+ZECP.US,D,20220805,000000,24.0551,24.2097,24.0551,24.2097,170,0
+ZECP.US,D,20220808,000000,24.1989,24.1989,24.1989,24.1989,102,0
+ZECP.US,D,20220809,000000,24.18,24.18,24.1101,24.1101,3790,0
+ZECP.US,D,20220810,000000,24.5352,24.5352,24.5352,24.5352,22,0
+ZECP.US,D,20220811,000000,24.5101,24.5101,24.47,24.4926,6022,0
+ZECP.US,D,20220812,000000,24.8922,24.8922,24.8922,24.8922,95,0
+ZECP.US,D,20220815,000000,25,25.05,25,25.0223,944,0
+ZECP.US,D,20220816,000000,25.0947,25.0947,25.0947,25.0947,1,0
+ZECP.US,D,20220817,000000,24.9,24.97,24.9,24.9576,8679,0
+ZECP.US,D,20220818,000000,24.92,24.9418,24.92,24.9418,1815,0
+ZECP.US,D,20220819,000000,24.61,24.8,24.61,24.7339,2834,0
+ZECP.US,D,20220822,000000,24.24,24.3,24.24,24.2801,14909,0
+ZECP.US,D,20220823,000000,24.1443,24.1547,24.11,24.1547,1185,0
+ZECP.US,D,20220824,000000,24.2266,24.2399,24.15,24.1935,13798,0
+ZECP.US,D,20220825,000000,24.34,24.4602,24.27,24.4602,1236,0
+ZECP.US,D,20220826,000000,24,24.0391,23.785,23.785,816,0
+ZECP.US,D,20220829,000000,23.68,23.68,23.64,23.6404,1202,0
+ZECP.US,D,20220830,000000,23.395,23.42,23.3287,23.3287,4291,0
+ZECP.US,D,20220831,000000,23.358,23.358,23.2147,23.2147,939,0
+ZECP.US,D,20220901,000000,23.26,23.2856,23.2,23.2856,1209,0
+ZECP.US,D,20220902,000000,23.4801,23.4801,23.0076,23.0076,1102,0
+ZECP.US,D,20220906,000000,23.31,23.31,22.9711,22.9711,785,0
+ZECP.US,D,20220907,000000,23.15,23.3908,23.15,23.3908,385,0
+ZECP.US,D,20220908,000000,23.368,23.5198,23.36,23.5198,2974,0
+ZECP.US,D,20220909,000000,23.775,23.8184,23.775,23.8184,239,0
+ZECP.US,D,20220912,000000,23.9957,23.9957,23.9957,23.9957,30,0
+ZECP.US,D,20220913,000000,23.38,23.3815,23.1012,23.1012,5939,0
+ZECP.US,D,20220914,000000,23.1599,23.16,23.0725,23.0725,384,0
+ZECP.US,D,20220915,000000,22.8653,22.8653,22.8653,22.8653,50,0
+ZECP.US,D,20220916,000000,22.58,22.7057,22.5475,22.7057,2691,0
+ZECP.US,D,20220919,000000,22.67,22.88,22.67,22.8569,3612,0
+ZECP.US,D,20220920,000000,22.6,22.69,22.6,22.6412,3417,0
+ZECP.US,D,20220921,000000,22.71,22.84,22.3296,22.3296,298,0
+ZECP.US,D,20220922,000000,22.25,22.3795,22.25,22.3795,805,0
+ZECP.US,D,20220923,000000,21.98,21.98,21.73,21.9564,1092,0
+ZECP.US,D,20220926,000000,21.83,21.83,21.74,21.8054,293,0
+ZECP.US,D,20220927,000000,21.8,21.8,21.683,21.683,315,0
+ZECP.US,D,20220928,000000,21.9525,22.0538,21.9525,22.0538,121,0
+ZECP.US,D,20220929,000000,21.96,21.96,21.6452,21.6452,183,0
+ZECP.US,D,20220930,000000,21.64,21.69,21.2904,21.2904,1011,0
+ZECP.US,D,20221003,000000,21.7101,21.8337,21.71,21.8337,919,0
+ZECP.US,D,20221004,000000,22.38,22.38,22.2229,22.3716,10600,0
+ZECP.US,D,20221005,000000,22.31,22.33,22.28,22.3201,34597,0
+ZECP.US,D,20221006,000000,22.14,22.14,22.0852,22.0852,126,0
+ZECP.US,D,20221007,000000,21.4592,21.4592,21.4592,21.4592,58,0
+ZECP.US,D,20221010,000000,21.32,21.37,21.32,21.33,5664,0
+ZECP.US,D,20221011,000000,21.2192,21.2192,21.2192,21.2192,92,0
+ZECP.US,D,20221012,000000,21.27,21.29,21.1495,21.1495,9595,0
+ZECP.US,D,20221013,000000,21.68,21.71,21.68,21.71,2100,0
+ZECP.US,D,20221014,000000,21.52,21.52,21.19,21.2694,1998,0
+ZECP.US,D,20221017,000000,21.74,21.7999,21.74,21.7738,2274,0
+ZECP.US,D,20221018,000000,22.13,22.13,21.935,21.993,6429,0
+ZECP.US,D,20221019,000000,21.8301,21.8611,21.8301,21.8611,200,0
+ZECP.US,D,20221020,000000,21.7292,21.77,21.6708,21.6708,8568,0
+ZECP.US,D,20221021,000000,22.1279,22.1279,22.1279,22.1279,55,0
+ZECP.US,D,20221024,000000,22.41,22.49,22.3899,22.48,3057,0
+ZECP.US,D,20221025,000000,22.6599,22.6931,22.6599,22.6931,193,0
+ZECP.US,D,20221026,000000,22.74,22.755,22.6098,22.6098,16266,0
+ZECP.US,D,20221027,000000,22.75,22.8,22.5267,22.5267,6560,0
+ZECP.US,D,20221028,000000,23.1701,23.1701,23.1701,23.1701,106,0
+ZECP.US,D,20221031,000000,23.17,23.1899,23.05,23.06,5726,0
+ZECP.US,D,20221101,000000,23.36,23.36,22.86,22.9631,3989,0
+ZECP.US,D,20221102,000000,22.8101,22.93,22.484,22.484,1776,0
+ZECP.US,D,20221103,000000,22.47,22.47,22.2611,22.2611,8431,0
+ZECP.US,D,20221104,000000,22.4102,22.4569,22.4102,22.4569,123,0
+ZECP.US,D,20221107,000000,22.7,22.7073,22.7,22.7073,706,0
+ZECP.US,D,20221108,000000,22.93,22.93,22.75,22.9226,3967,0
+ZECP.US,D,20221109,000000,22.88,22.88,22.5562,22.5562,1123,0
+ZECP.US,D,20221110,000000,23.31,23.56,23.28,23.53,7085,0
+ZECP.US,D,20221111,000000,23.46,23.6082,23.4322,23.6082,8444,0
+ZECP.US,D,20221114,000000,23.33,23.4164,23.33,23.4164,394,0
+ZECP.US,D,20221115,000000,23.6601,23.74,23.5089,23.5089,36967,0
+ZECP.US,D,20221116,000000,23.6099,23.61,23.47,23.52,5355,0
+ZECP.US,D,20221117,000000,23.48,23.48,23.3741,23.4266,5358,0
+ZECP.US,D,20221118,000000,23.56,23.62,23.52,23.6049,3418,0
+ZECP.US,D,20221121,000000,23.67,23.89,23.65,23.89,11721,0
+ZECP.US,D,20221122,000000,24.08,24.08,23.7455,23.94,12055,0
+ZECP.US,D,20221123,000000,24.065,24.08,24.0495,24.0495,301,0
+ZECP.US,D,20221125,000000,24.15,24.15,24.0871,24.0871,2231,0
+ZECP.US,D,20221128,000000,23.9714,23.9714,23.7364,23.7684,2839,0
+ZECP.US,D,20221129,000000,23.62,23.77,23.62,23.692,8324,0
+ZECP.US,D,20221130,000000,23.62,24.3375,23.62,24.3375,5067,0
+ZECP.US,D,20221201,000000,24.28,24.52,24.28,24.432,1333,0
+ZECP.US,D,20221202,000000,24.1806,24.4066,24.1806,24.4066,1812,0
+ZECP.US,D,20221205,000000,24.21,24.21,24.01,24.0723,6171,0
+ZECP.US,D,20221206,000000,23.9695,23.9695,23.7799,23.8321,3148,0
+ZECP.US,D,20221207,000000,24.5,24.5,23.82,23.82,11679,0
+ZECP.US,D,20221208,000000,24.03,24.13,24,24.0502,5387,0
+ZECP.US,D,20221209,000000,23.99,24.11,23.8676,23.8676,9989,0
+ZECP.US,D,20221212,000000,23.9115,24.1733,23.9115,24.1733,4193,0
+ZECP.US,D,20221213,000000,24.3168,24.3168,24.3168,24.3168,109,0
+ZECP.US,D,20221214,000000,24.49,24.49,24.1,24.227,6109,0
+ZECP.US,D,20221215,000000,24.2,24.2,23.525,23.5759,4938,0
+ZECP.US,D,20221216,000000,23.2901,23.359,23.23,23.359,27368,0
+ZECP.US,D,20221219,000000,23.235,23.235,23.11,23.172,1730,0
+ZECP.US,D,20221220,000000,23.22,23.26,23.09,23.22,34794,0
+ZECP.US,D,20221221,000000,23.54,23.56,23.5181,23.55,2732,0
+ZECP.US,D,20221222,000000,23.6,23.6,23.02,23.31,9421,0
+ZECP.US,D,20221223,000000,23.12,23.21,23.11,23.2013,4193,0
+ZECP.US,D,20221227,000000,23.1501,23.19,23.1487,23.1487,1719,0
+ZECP.US,D,20221228,000000,22.9801,23.235,22.96,23.235,1935,0
+ZECP.US,D,20221229,000000,23.1401,23.29,23.1401,23.2341,2002,0
+ZECP.US,D,20221230,000000,22.98,23.1057,22.98,23.1057,2267,0
+ZECP.US,D,20230103,000000,22.98,23.0427,22.82,23.0427,6597,0
+ZECP.US,D,20230104,000000,23.1899,23.245,23.04,23.1046,2462,0
+ZECP.US,D,20230105,000000,23.04,23.04,22.77,22.8083,4842,0
+ZECP.US,D,20230106,000000,23.12,23.38,23.0714,23.2427,9276,0
+ZECP.US,D,20230109,000000,23.3,23.35,23.2171,23.2171,1409,0
+ZECP.US,D,20230110,000000,23.225,23.302,23.19,23.302,37536,0
+ZECP.US,D,20230111,000000,23.44,23.5772,23.39,23.5772,3819,0
+ZECP.US,D,20230112,000000,23.36,23.67,23.36,23.5797,68732,0
+ZECP.US,D,20230113,000000,23.58,23.6755,23.5799,23.6755,10650,0
+ZECP.US,D,20230117,000000,23.7499,23.7499,23.5687,23.5753,16551,0
+ZECP.US,D,20230118,000000,23.32,23.32,23.1695,23.1695,2488,0
+ZECP.US,D,20230119,000000,23,23.08,22.9712,22.9712,2620,0
+ZECP.US,D,20230120,000000,23.06,23.2917,23.04,23.2917,7323,0
+ZECP.US,D,20230123,000000,23.23,23.5474,23.23,23.5,5902,0
+ZECP.US,D,20230124,000000,23.475,23.57,23.475,23.5366,6888,0
+ZECP.US,D,20230125,000000,23.27,23.495,23.27,23.4738,8374,0
+ZECP.US,D,20230126,000000,23.82,23.82,23.4495,23.65,3255,0
+ZECP.US,D,20230127,000000,23.71,23.75,23.6144,23.6756,3329,0
+ZECP.US,D,20230130,000000,23.7,23.7,23.4534,23.4534,28891,0
+ZECP.US,D,20230131,000000,23.49,23.7139,23.49,23.7139,27062,0
+ZECP.US,D,20230201,000000,23.662,24.04,23.61,23.8807,18734,0
+ZECP.US,D,20230202,000000,23.95,24.14,23.9489,24.007,28565,0
+ZECP.US,D,20230203,000000,23.8725,24.05,23.86,23.8984,155920,0
+ZECP.US,D,20230206,000000,23.81,23.83,23.7301,23.7771,11827,0
+ZECP.US,D,20230207,000000,23.63,24.03,23.63,24.0025,24053,0
+ZECP.US,D,20230208,000000,23.9071,23.9071,23.7645,23.7944,29734,0
+ZECP.US,D,20230209,000000,23.9,23.9,23.61,23.61,2795,0
+ZECP.US,D,20230210,000000,23.67,23.76,23.67,23.7406,4294,0
+ZECP.US,D,20230213,000000,23.8898,24.01,23.855,23.9748,10531,0
+ZECP.US,D,20230214,000000,23.84,23.94,23.7599,23.888,7549,0
+ZECP.US,D,20230215,000000,23.83,23.92,23.8176,23.8951,56537,0
+ZECP.US,D,20230216,000000,23.86,23.9,23.68,23.68,22868,0
+ZECP.US,D,20230217,000000,23.6425,23.78,23.61,23.754,9042,0
+ZECP.US,D,20230221,000000,23.31,23.5499,23.3,23.35,29474,0
+ZECP.US,D,20230222,000000,23.365,23.365,23.2495,23.2495,849,0
+ZECP.US,D,20230223,000000,23.45,23.45,23.1499,23.3361,5944,0
+ZECP.US,D,20230224,000000,23.05,23.1134,23.03,23.1134,5707,0
+ZECP.US,D,20230227,000000,23.3301,23.3301,23.11,23.13,6692,0
+ZECP.US,D,20230228,000000,23.11,23.11,23.0666,23.0666,1005,0
+ZECP.US,D,20230301,000000,22.9829,22.9903,22.89,22.9095,36960,0
+ZECP.US,D,20230302,000000,22.9266,23.0756,22.91,23.0756,5439,0
+ZECP.US,D,20230303,000000,23.21,23.3744,23.21,23.3744,4519,0
+ZECP.US,D,20230306,000000,23.47,23.4799,23.4,23.4253,6216,0
+ZECP.US,D,20230307,000000,23.24,23.24,23.0294,23.0407,3977,0
+ZECP.US,D,20230308,000000,23.04,23.18,23.0389,23.0773,10936,0
+ZECP.US,D,20230309,000000,23.1305,23.1305,22.7234,22.7234,6167,0
+ZECP.US,D,20230310,000000,22.54,22.78,22.34,22.3942,23795,0
+ZECP.US,D,20230313,000000,22.62,22.62,22.4107,22.4107,5426,0
+ZECP.US,D,20230314,000000,22.7001,22.7046,22.54,22.7046,5515,0
+ZECP.US,D,20230315,000000,22.44,22.5634,22.39,22.5634,3152,0
+ZECP.US,D,20230316,000000,22.53,22.96,22.49,22.96,9597,0
+ZECP.US,D,20230317,000000,23.14,23.14,22.63,22.7,4231,0
+ZECP.US,D,20230320,000000,22.95,22.95,22.855,22.9092,4351,0
+ZECP.US,D,20230321,000000,23.0701,23.0997,22.98,23.0997,5669,0
+ZECP.US,D,20230322,000000,23.13,23.141,22.8082,22.8082,2008,0
+ZECP.US,D,20230323,000000,22.9801,23.075,22.73,22.84,4468,0
+ZECP.US,D,20230324,000000,22.73,23.01,22.701,22.98,25125,0
+ZECP.US,D,20230327,000000,22.96,23.1272,22.96,23.0193,14009,0
+ZECP.US,D,20230328,000000,22.95,23.05,22.95,22.9723,8946,0
+ZECP.US,D,20230329,000000,23.205,23.29,23.16,23.2516,16204,0
+ZECP.US,D,20230330,000000,23.39,23.4,23.282,23.3866,5641,0
+ZECP.US,D,20230331,000000,23.53,23.72,23.5088,23.71,10296,0
+ZECP.US,D,20230403,000000,23.74,23.838,23.6901,23.838,11623,0
+ZECP.US,D,20230404,000000,23.8799,23.889,23.655,23.6902,12558,0
+ZECP.US,D,20230405,000000,23.7231,23.75,23.6601,23.7323,4264,0
+ZECP.US,D,20230406,000000,23.67,23.84,23.67,23.82,25625,0
+ZECP.US,D,20230410,000000,23.7,23.78,23.64,23.7721,6341,0
+ZECP.US,D,20230411,000000,23.82,23.9199,23.8096,23.8096,22515,0
+ZECP.US,D,20230412,000000,23.94,23.98,23.7553,23.7553,21657,0
+ZECP.US,D,20230413,000000,23.81,24.0268,23.81,24.0268,22919,0
+ZECP.US,D,20230414,000000,23.945,23.99,23.86,23.959,13770,0
+ZECP.US,D,20230417,000000,23.85,24.07,23.85,24.0515,24448,0
+ZECP.US,D,20230418,000000,24.1239,24.1239,24.0203,24.0769,26830,0
+ZECP.US,D,20230419,000000,23.99,24.05,23.99,24.0071,10473,0
+ZECP.US,D,20230420,000000,23.9,24.0178,23.8501,23.9491,16263,0
+ZECP.US,D,20230421,000000,23.97,23.97,23.9538,23.967,5550,0
+ZECP.US,D,20230424,000000,23.98,24.04,23.92,23.9875,12458,0
+ZECP.US,D,20230425,000000,23.925,23.925,23.65,23.65,13180,0
+ZECP.US,D,20230426,000000,23.65,23.6599,23.475,23.5057,10083,0
+ZECP.US,D,20230427,000000,23.6265,23.92,23.6265,23.9081,11354,0
+ZECP.US,D,20230428,000000,23.955,24.1039,23.955,24.1039,3120,0
+ZECP.US,D,20230501,000000,24.173,24.25,24.173,24.1775,5390,0
+ZECP.US,D,20230502,000000,24.14,24.14,23.7881,23.9572,2173,0
+ZECP.US,D,20230503,000000,24.02,24.0999,23.8391,23.8391,3747,0
+ZECP.US,D,20230504,000000,23.638,23.69,23.55,23.6394,2664,0
+ZECP.US,D,20230505,000000,23.95,24.06,23.925,23.9584,2097,0
+ZECP.US,D,20230508,000000,23.955,23.955,23.89,23.9232,2088,0
+ZECP.US,D,20230509,000000,23.8383,23.8383,23.8383,23.8383,3,0
+ZECP.US,D,20230510,000000,23.87,23.98,23.845,23.9189,3037,0
+ZECP.US,D,20230511,000000,23.78,23.91,23.78,23.8556,9681,0
+ZECP.US,D,20230512,000000,24.15,24.15,23.73,23.91,3200,0
+ZECP.US,D,20230515,000000,23.87,23.91,23.815,23.8497,13256,0
+ZECP.US,D,20230516,000000,23.76,23.78,23.7,23.7,9500,0
+ZECP.US,D,20230517,000000,23.7,23.8589,23.7,23.8589,473,0
+ZECP.US,D,20230518,000000,23.9247,24.09,23.92,24.0362,11065,0
+ZECP.US,D,20230519,000000,24.19,24.19,23.92,24.0321,8128,0
+ZECP.US,D,20230522,000000,24.12,24.12,23.96,24,2718,0
+ZECP.US,D,20230523,000000,23.894,23.93,23.7165,23.7335,10967,0
+ZECP.US,D,20230524,000000,23.5243,23.58,23.48,23.501,7214,0
+ZECP.US,D,20230525,000000,23.6,23.6242,23.59,23.6242,2807,0
+ZECP.US,D,20230526,000000,23.775,23.87,23.775,23.86,6668,0
+ZECP.US,D,20230530,000000,23.84,23.9086,23.74,23.83,17575,0
+ZECP.US,D,20230531,000000,23.8,23.8,23.6602,23.78,3701,0
+ZECP.US,D,20230601,000000,23.7399,23.99,23.6949,23.94,8120,0
+ZECP.US,D,20230602,000000,24.1289,24.33,24.1289,24.2866,14888,0
+ZECP.US,D,20230605,000000,24.3899,24.3899,24.23,24.2341,22550,0
+ZECP.US,D,20230606,000000,24.2215,24.28,24.1915,24.2479,10553,0
+ZECP.US,D,20230607,000000,24.32,24.33,24.1675,24.22,8951,0
+ZECP.US,D,20230608,000000,24.17,24.3,24.17,24.2837,4388,0
+ZECP.US,D,20230609,000000,24.36,24.38,24.29,24.3161,6906,0
+ZECP.US,D,20230612,000000,24.61,24.61,24.3255,24.52,6662,0
+ZECP.US,D,20230613,000000,24.6,24.65,24.54,24.605,13916,0
+ZECP.US,D,20230614,000000,24.74,24.74,24.48,24.5611,10493,0
+ZECP.US,D,20230615,000000,24.77,24.98,24.7432,24.9193,30089,0
+ZECP.US,D,20230616,000000,25.02,25.02,24.8476,24.8476,7180,0
+ZECP.US,D,20230620,000000,25.01,25.01,24.64,24.6902,9016,0
+ZECP.US,D,20230621,000000,24.52,24.72,24.52,24.67,10327,0
+ZECP.US,D,20230622,000000,24.61,24.6759,24.58,24.6759,7667,0
+ZECP.US,D,20230623,000000,24.5699,24.57,24.5148,24.5148,1406,0
+ZECP.US,D,20230626,000000,24.31,24.5,24.31,24.43,4628,0
+ZECP.US,D,20230627,000000,24.475,24.6696,24.475,24.6696,182433,0
+ZECP.US,D,20230628,000000,24.58,24.6199,24.56,24.5706,17462,0
+ZECP.US,D,20230629,000000,24.7288,24.7288,24.7288,24.7288,37,0
+ZECP.US,D,20230630,000000,24.9539,25.0299,24.94,25.0169,4941,0
+ZECP.US,D,20230703,000000,24.895,25,24.895,24.9726,48400,0
+ZECP.US,D,20230705,000000,25,25,24.9102,24.9418,8665,0
+ZECP.US,D,20230706,000000,24.74,24.8195,24.65,24.7861,1343,0
+ZECP.US,D,20230707,000000,24.77,24.85,24.64,24.64,224576,0
+ZECP.US,D,20230710,000000,24.72,24.73,24.6702,24.7075,5770,0
+ZECP.US,D,20230711,000000,24.7205,24.86,24.7101,24.86,191660,0
+ZECP.US,D,20230712,000000,25.24,25.24,24.9209,24.9209,57765,0
+ZECP.US,D,20230713,000000,25.0626,25.11,25.0101,25.09,12493,0
+ZECP.US,D,20230714,000000,25.2099,25.24,25.12,25.17,23117,0
+ZECP.US,D,20230717,000000,25.21,25.3,25.15,25.2372,37739,0
+ZECP.US,D,20230718,000000,25.29,25.45,25.29,25.401,18424,0
+ZECP.US,D,20230719,000000,25.31,25.5299,25.31,25.4418,8437,0
+ZECP.US,D,20230720,000000,25.5199,25.52,25.47,25.5152,6599,0
+ZECP.US,D,20230721,000000,25.61,25.63,25.56,25.56,3700,0
+ZECP.US,D,20230724,000000,25.65,25.68,25.63,25.643,6963,0
+ZECP.US,D,20230725,000000,25.6,25.72,25.58,25.7099,13139,0
+ZECP.US,D,20230726,000000,25.635,25.64,25.58,25.6139,4419,0
+ZECP.US,D,20230727,000000,25.69,25.69,25.35,25.3727,60962,0
+ZECP.US,D,20230728,000000,25.69,25.69,25.5,25.5316,21030,0
+ZECP.US,D,20230731,000000,25.57,25.59,25.44,25.4918,10268,0
+ZECP.US,D,20230801,000000,25.26,25.529,25.26,25.4889,25551,0
+ZECP.US,D,20230802,000000,25.38,25.39,25.2306,25.2816,5472,0
+ZECP.US,D,20230803,000000,25.139,25.24,25.1102,25.1722,40831,0
+ZECP.US,D,20230804,000000,25.22,25.28,24.9337,24.9337,22292,0
+ZECP.US,D,20230807,000000,25.1,25.2,25.07,25.2,2815,0
+ZECP.US,D,20230808,000000,25.03,25.1332,24.955,25.1332,14308,0
+ZECP.US,D,20230809,000000,25.1604,25.1604,25.03,25.0537,2959,0
+ZECP.US,D,20230810,000000,25.26,25.37,25.03,25.07,16171,0
+ZECP.US,D,20230811,000000,25.095,25.13,25.04,25.0783,24828,0
+ZECP.US,D,20230814,000000,25.13,25.16,25.0695,25.1372,7942,0
+ZECP.US,D,20230815,000000,25.07,25.07,24.9,24.9302,16464,0
+ZECP.US,D,20230816,000000,24.9085,25.01,24.7988,24.7988,5052,0
+ZECP.US,D,20230817,000000,24.74,24.74,24.6301,24.6301,1470,0
+ZECP.US,D,20230818,000000,24.5661,24.67,24.5661,24.63,5539,0
+ZECP.US,D,20230821,000000,24.6714,24.6714,24.6365,24.6365,468,0
+ZECP.US,D,20230822,000000,24.6532,24.6532,24.56,24.5863,1749,0
+ZECP.US,D,20230823,000000,24.722,24.815,24.722,24.8046,1142,0
+ZECP.US,D,20230824,000000,24.8298,24.8298,24.58,24.58,8699,0
+ZECP.US,D,20230825,000000,24.73,24.82,24.5783,24.79,3825,0
+ZECP.US,D,20230828,000000,24.93,24.94,24.78,24.91,8870,0
+ZECP.US,D,20230829,000000,24.95,25.18,24.95,25.17,5725,0
+ZECP.US,D,20230830,000000,25.2,25.26,25.1932,25.25,6358,0
+ZECP.US,D,20230831,000000,25.2224,25.24,25.1151,25.1151,7693,0
+ZECP.US,D,20230901,000000,25.2099,25.2099,25.1501,25.1886,504,0
+ZECP.US,D,20230905,000000,25.115,25.16,25.04,25.0572,8656,0
+ZECP.US,D,20230906,000000,25.31,25.31,24.935,24.95,17325,0
+ZECP.US,D,20230907,000000,24.89,24.98,24.84,24.95,7174,0
+ZECP.US,D,20230908,000000,25.01,25.01,24.9361,24.9361,5764,0
+ZECP.US,D,20230911,000000,25.02,25.08,25.02,25.08,2530,0
+ZECP.US,D,20230912,000000,24.93,24.95,24.9232,24.95,8991,0
+ZECP.US,D,20230913,000000,24.955,25.0488,24.94,25,10431,0
+ZECP.US,D,20230914,000000,25.16,25.23,25.1417,25.2045,2309,0
+ZECP.US,D,20230915,000000,25.13,25.13,25,25,4119,0
+ZECP.US,D,20230918,000000,24.9826,25.07,24.95,24.9836,7356,0
+ZECP.US,D,20230919,000000,24.8422,24.9611,24.83,24.9611,3371,0
+ZECP.US,D,20230920,000000,25.02,25.08,24.8461,24.8461,22155,0
+ZECP.US,D,20230921,000000,24.67,24.69,24.48,24.48,16257,0
+ZECP.US,D,20230922,000000,24.4579,24.52,24.44,24.44,4888,0
+ZECP.US,D,20230925,000000,24.35,24.46,24.34,24.4572,7114,0
+ZECP.US,D,20230926,000000,24.16,24.17,24.0919,24.1013,1368,0
+ZECP.US,D,20230927,000000,24.14,24.435,23.93,24.06,25526,0
+ZECP.US,D,20230928,000000,24.0499,24.18,24.0499,24.17,6250,0
+ZECP.US,D,20230929,000000,24.0183,24.0183,24.0183,24.0183,20,0
+ZECP.US,D,20231002,000000,24.03,24.03,23.88,24.0016,10355,0
+ZECP.US,D,20231003,000000,23.91,23.91,23.69,23.7309,16961,0
+ZECP.US,D,20231004,000000,23.81,23.98,23.72,23.96,6744,0
+ZECP.US,D,20231005,000000,23.84,23.8788,23.76,23.8788,2121,0
+ZECP.US,D,20231006,000000,24.23,24.23,24.1553,24.1553,1929,0
+ZECP.US,D,20231009,000000,24.06,24.26,24.06,24.26,41023,0
+ZECP.US,D,20231010,000000,24.3317,24.5499,24.3317,24.4019,6884,0
+ZECP.US,D,20231011,000000,24.4467,24.49,24.3506,24.4837,9995,0
+ZECP.US,D,20231012,000000,24.45,24.4501,24.28,24.3101,2627,0
+ZECP.US,D,20231013,000000,24.3,24.445,24.28,24.2811,4397,0
+ZECP.US,D,20231016,000000,24.61,24.62,24.521,24.5584,8266,0
+ZECP.US,D,20231017,000000,24.49,24.66,24.48,24.5152,24927,0
+ZECP.US,D,20231018,000000,24.465,24.53,24.289,24.34,84649,0
+ZECP.US,D,20231019,000000,24.22,24.3301,24.1556,24.1556,1640,0
+ZECP.US,D,20231020,000000,24,24,23.8373,23.8373,16214,0
+ZECP.US,D,20231023,000000,23.68,23.97,23.68,23.78,63161,0
+ZECP.US,D,20231024,000000,23.8,23.96,23.78,23.92,27787,0
+ZECP.US,D,20231025,000000,23.6779,23.84,23.6627,23.69,10962,0
+ZECP.US,D,20231026,000000,23.63,23.6402,23.45,23.45,6927,0
+ZECP.US,D,20231027,000000,23.41,23.4475,23.17,23.2204,5375,0
+ZECP.US,D,20231030,000000,23.385,23.5256,23.3801,23.5256,5737,0
+ZECP.US,D,20231031,000000,23.5215,23.637,23.5215,23.637,2256,0
+ZECP.US,D,20231101,000000,23.66,23.85,23.66,23.81,7064,0
+ZECP.US,D,20231102,000000,24.055,24.2,24.05,24.2,3576,0
+ZECP.US,D,20231103,000000,24.3101,24.43,24.31,24.37,99396,0
+ZECP.US,D,20231106,000000,24.37,24.4027,24.37,24.4025,4999,0
+ZECP.US,D,20231107,000000,24.49,24.49,24.4602,24.4602,5757,0
+ZECP.US,D,20231108,000000,24.56,24.57,24.44,24.55,7465,0
+ZECP.US,D,20231109,000000,24.51,24.5197,24.345,24.36,27588,0
+ZECP.US,D,20231110,000000,24.4313,24.7084,24.395,24.7,11440,0
+ZECP.US,D,20231113,000000,24.62,24.7001,24.62,24.68,15457,0
+ZECP.US,D,20231114,000000,24.915,25.1,24.915,25.06,15367,0
+ZECP.US,D,20231115,000000,25.11,25.15,25.07,25.09,3974,0
+ZECP.US,D,20231116,000000,25.165,25.2,25.0999,25.2,19708,0
+ZECP.US,D,20231117,000000,25.15,25.16,25.1,25.15,35903,0
+ZECP.US,D,20231120,000000,25.15,25.3194,25.15,25.2512,40261,0
+ZECP.US,D,20231121,000000,25.22,25.269,25.19,25.269,12541,0
+ZECP.US,D,20231122,000000,25.36,25.4,25.3599,25.4,8328,0
+ZECP.US,D,20231124,000000,25.39,25.419,25.37,25.419,9850,0
+ZECP.US,D,20231127,000000,25.34,25.37,25.33,25.35,23752,0
+ZECP.US,D,20231128,000000,25.28,25.43,25.28,25.3604,16067,0
+ZECP.US,D,20231129,000000,25.43,25.43,25.29,25.3,7735,0
+ZECP.US,D,20231130,000000,25.27,25.47,25.27,25.47,16706,0
+ZECP.US,D,20231201,000000,25.49,25.61,25.48,25.59,136233,0
+ZECP.US,D,20231204,000000,25.48,25.51,25.39,25.51,19673,0
+ZECP.US,D,20231205,000000,25.49,25.49,25.4299,25.46,11363,0
+ZECP.US,D,20231206,000000,25.5,25.5,25.357,25.357,3134,0
+ZECP.US,D,20231207,000000,25.49,25.52,25.44,25.4934,7856,0
+ZECP.US,D,20231208,000000,25.49,25.5484,25.43,25.53,4870,0
+ZECP.US,D,20231211,000000,25.5605,25.69,25.5605,25.69,7359,0
+ZECP.US,D,20231212,000000,25.64,25.76,25.6399,25.75,11864,0
+ZECP.US,D,20231213,000000,25.765,26.15,25.755,26.149,7281,0
+ZECP.US,D,20231214,000000,26.09,26.13,25.96,26.0558,45007,0
+ZECP.US,D,20231215,000000,25.96,26.049,25.94,26.04,7122,0
+ZECP.US,D,20231218,000000,26.0648,26.13,26.0648,26.12,11727,0
+ZECP.US,D,20231219,000000,26.15,26.1873,26.132,26.1873,2179,0
+ZECP.US,D,20231220,000000,26.17,26.26,25.9111,25.9111,9861,0
+ZECP.US,D,20231221,000000,26.02,26.1011,25.9,26.1011,32632,0
+ZECP.US,D,20231222,000000,25.96,26.01,25.94,25.95,24078,0
+ZECP.US,D,20231226,000000,26.08,26.08,25.955,26.0056,11362,0
+ZECP.US,D,20231227,000000,26.02,26.06,25.9803,26.04,3359,0
+ZECP.US,D,20231228,000000,26.08,26.14,26.075,26.09,10827,0
+ZECP.US,D,20231229,000000,26.1278,26.1278,25.981,26.12,22783,0
+ZECP.US,D,20240102,000000,26.03,26.06,25.92,26.0484,37660,0
+ZECP.US,D,20240103,000000,25.995,26.035,25.92,25.93,82586,0
+ZECP.US,D,20240104,000000,25.85,26,25.85,25.87,9183,0
+ZECP.US,D,20240105,000000,25.9202,25.9202,25.7401,25.8225,181848,0
+ZECP.US,D,20240108,000000,25.78,26.1452,25.78,26.1452,16533,0
+ZECP.US,D,20240109,000000,26.02,26.1,26.02,26.0886,15958,0
+ZECP.US,D,20240110,000000,26.13,26.225,26.07,26.1867,30337,0
+ZECP.US,D,20240111,000000,26.23,26.23,26.0296,26.2016,8350,0
+ZECP.US,D,20240112,000000,26.24,26.33,26.17,26.25,111711,0
+ZECP.US,D,20240116,000000,26.12,26.16,26.05,26.16,1937,0
+ZECP.US,D,20240117,000000,26,26.08,25.91,25.99,32146,0
+ZECP.US,D,20240118,000000,26.01,26.16,25.95,26.15,18781,0
+ZECP.US,D,20240119,000000,26.26,26.426,26.25,26.385,24243,0
+ZECP.US,D,20240122,000000,26.53,26.54,26.46,26.5114,8008,0
+ZECP.US,D,20240123,000000,26.51,26.66,26.4905,26.66,6856,0
+ZECP.US,D,20240124,000000,26.7282,26.7518,26.5834,26.5834,13883,0
+ZECP.US,D,20240125,000000,26.64,26.7,26.6099,26.7,30186,0
+ZECP.US,D,20240126,000000,26.78,26.86,26.75,26.782,13851,0
+ZECP.US,D,20240129,000000,26.81,26.96,26.7474,26.9,5669,0
+ZECP.US,D,20240130,000000,26.62,27.11,26.62,27.02,88082,0
+ZECP.US,D,20240131,000000,26.92,26.92,26.62,26.62,52143,0
+ZECP.US,D,20240201,000000,26.62,26.825,26.61,26.82,25633,0
+ZECP.US,D,20240202,000000,26.72,26.97,26.72,26.9161,188257,0
+ZECP.US,D,20240205,000000,26.91,26.949,26.83,26.87,20295,0
+ZECP.US,D,20240206,000000,27.02,27.02,26.78,26.858,106891,0
+ZECP.US,D,20240207,000000,26.97,27.085,26.97,27.02,10718,0
+ZECP.US,D,20240208,000000,27.08,27.1,26.9817,27.08,85413,0
+ZECP.US,D,20240209,000000,27.12,27.195,27.1,27.15,18648,0
+ZECP.US,D,20240212,000000,27.11,27.245,27.11,27.157,6901,0
+ZECP.US,D,20240213,000000,26.94,26.94,26.64,26.78,10848,0
+ZECP.US,D,20240214,000000,26.9,26.99,26.8437,26.97,46711,0
+ZECP.US,D,20240215,000000,27.08,27.21,27.0799,27.21,6577,0
+ZECP.US,D,20240216,000000,27.1121,27.22,27.06,27.0726,4071,0
+ZECP.US,D,20240220,000000,27.09,27.1005,26.95,27.07,52400,0
+ZECP.US,D,20240221,000000,26.965,27.11,26.909,27.11,32594,0
+ZECP.US,D,20240222,000000,27.3604,27.53,27.35,27.49,13947,0
+ZECP.US,D,20240223,000000,27.56,27.61,27.53,27.56,8540,0
+ZECP.US,D,20240226,000000,27.51,27.51,27.4,27.41,8361,0
+ZECP.US,D,20240227,000000,27.4,27.45,27.3322,27.45,33899,0
+ZECP.US,D,20240228,000000,27.32,27.39,27.29,27.34,104023,0
+ZECP.US,D,20240229,000000,27.3802,27.4,27.2694,27.39,16933,0
+ZECP.US,D,20240301,000000,27.4,27.56,27.4,27.53,11938,0
+ZECP.US,D,20240304,000000,27.46,27.52,27.44,27.47,9514,0
+ZECP.US,D,20240305,000000,27.35,27.3501,27.1227,27.2144,17012,0
+ZECP.US,D,20240306,000000,27.33,27.4011,27.26,27.33,11643,0
+ZECP.US,D,20240307,000000,27.385,27.56,27.385,27.51,19405,0
+ZECP.US,D,20240308,000000,27.55,27.5647,27.445,27.445,19723,0
+ZECP.US,D,20240311,000000,27.335,27.48,27.335,27.45,10785,0
+ZECP.US,D,20240312,000000,27.48,27.72,27.48,27.68,32788,0
+ZECP.US,D,20240313,000000,27.71,27.72,27.58,27.65,30549,0
+ZECP.US,D,20240314,000000,27.73,27.73,27.49,27.61,43739,0
+ZECP.US,D,20240315,000000,27.42,27.47,27.38,27.4,6029,0
+ZECP.US,D,20240318,000000,27.69,27.73,27.6,27.6,50041,0
+ZECP.US,D,20240319,000000,27.7,27.85,27.7,27.85,18772,0
+ZECP.US,D,20240320,000000,27.85,27.99,27.8001,27.98,16854,0
+ZECP.US,D,20240321,000000,28.09,28.0999,28.035,28.035,4467,0
+ZECP.US,D,20240322,000000,28.08,28.08,27.941,27.96,11089,0
+ZECP.US,D,20240325,000000,27.81,27.82,27.756,27.756,106981,0
+ZECP.US,D,20240326,000000,27.83,27.88,27.78,27.78,30095,0
+ZECP.US,D,20240327,000000,27.94,28.09,27.94,28.08,44552,0
+ZECP.US,D,20240328,000000,28.1,28.17,28.08,28.1,90956,0
+ZECP.US,D,20240401,000000,28.045,28.045,27.94,28.01,354915,0
+ZECP.US,D,20240402,000000,27.84,27.84,27.69,27.76,18463,0
+ZECP.US,D,20240403,000000,27.72,27.88,27.7,27.76,95054,0
+ZECP.US,D,20240404,000000,27.94,27.97,27.49,27.49,14972,0
+ZECP.US,D,20240405,000000,27.55,27.8,27.55,27.72,111822,0
+ZECP.US,D,20240408,000000,27.71,27.7904,27.71,27.74,16598,0
+ZECP.US,D,20240409,000000,27.74,27.74,27.5452,27.732,27043,0
+ZECP.US,D,20240410,000000,27.42,27.54,27.36,27.45,41418,0
+ZECP.US,D,20240411,000000,27.46,27.63,27.32,27.52,19787,0
+ZECP.US,D,20240412,000000,27.41,27.41,27.15,27.208,14061,0
+ZECP.US,D,20240415,000000,27.34,27.34,26.98,26.98,6037,0
+ZECP.US,D,20240416,000000,27.05,27.05,26.9,26.92,15804,0
+ZECP.US,D,20240417,000000,27.02,27.05,26.79,26.8684,32632,0
+ZECP.US,D,20240418,000000,26.93,26.955,26.7901,26.8291,11679,0
+ZECP.US,D,20240419,000000,26.85,26.89,26.75,26.83,34257,0
+ZECP.US,D,20240422,000000,26.91,27.16,26.85,26.99,13603,0
+ZECP.US,D,20240423,000000,27.16,27.29,27.15,27.24,20437,0
+ZECP.US,D,20240424,000000,27.28,27.3201,27.21,27.29,22519,0
+ZECP.US,D,20240425,000000,26.98,27.16,26.9599,27.11,11804,0
+ZECP.US,D,20240426,000000,27.31,27.37,27.27,27.27,36259,0
+ZECP.US,D,20240429,000000,27.33,27.35,27.249,27.33,40715,0
+ZECP.US,D,20240430,000000,27.35,27.35,27.0555,27.0555,6745,0
+ZECP.US,D,20240501,000000,27.06,27.32,26.969,27.06,21247,0
+ZECP.US,D,20240502,000000,27.06,27.1801,26.9905,27.15,22754,0
+ZECP.US,D,20240503,000000,27.38,27.48,27.325,27.4549,48880,0
+ZECP.US,D,20240506,000000,27.54,27.64,27.48,27.64,36458,0
+ZECP.US,D,20240507,000000,27.77,27.83,27.77,27.8261,30915,0
+ZECP.US,D,20240508,000000,28.11,28.11,27.8,27.8596,16217,0
+ZECP.US,D,20240509,000000,27.81,28.04,27.81,28.02,18662,0
+ZECP.US,D,20240510,000000,28.15,28.15,28.0799,28.1376,44298,0
+ZECP.US,D,20240513,000000,28.15,28.15,28.09,28.1007,25294,0
+ZECP.US,D,20240514,000000,28.13,28.23,28.13,28.23,23896,0
+ZECP.US,D,20240515,000000,28.59,28.59,28.37,28.4997,21844,0
+ZECP.US,D,20240516,000000,28.55,28.6101,28.535,28.535,5160,0
+ZECP.US,D,20240517,000000,28.545,28.5953,28.5282,28.5953,17275,0
+ZECP.US,D,20240520,000000,28.65,28.71,28.6,28.63,18323,0
+ZECP.US,D,20240521,000000,28.7,28.72,28.64,28.67,40349,0
+ZECP.US,D,20240522,000000,28.73,28.76,28.591,28.65,68581,0
+ZECP.US,D,20240523,000000,28.56,28.5801,28.3,28.3166,7057,0
+ZECP.US,D,20240524,000000,28.46,28.46,28.37,28.39,10499,0
+ZECP.US,D,20240528,000000,28.38,28.38,28.115,28.18,5973,0
+ZECP.US,D,20240529,000000,27.97,28.05,27.9553,27.9553,31939,0
+ZECP.US,D,20240530,000000,27.91,27.94,27.86,27.86,13747,0
+ZECP.US,D,20240531,000000,27.8635,28.13,27.76,28.13,32022,0
+ZECP.US,D,20240603,000000,28.2,28.2,27.9399,28.0885,15532,0
+ZECP.US,D,20240604,000000,28.11,28.24,28.05,28.19,18153,0
+ZECP.US,D,20240605,000000,28.27,28.3499,28.11,28.329,8461,0
+ZECP.US,D,20240606,000000,28.3557,28.36,28.28,28.29,31620,0
+ZECP.US,D,20240607,000000,28.3199,28.3901,28.26,28.26,14615,0
+ZECP.US,D,20240610,000000,28.25,28.34,28.19,28.3336,18770,0
+ZECP.US,D,20240611,000000,28.17,28.4,28.17,28.4,108629,0
+ZECP.US,D,20240612,000000,28.6319,28.6319,28.52,28.56,23057,0
+ZECP.US,D,20240613,000000,28.46,28.56,28.3919,28.55,35150,0
+ZECP.US,D,20240614,000000,28.56,28.57,28.381,28.57,11509,0
+ZECP.US,D,20240617,000000,28.495,28.83,28.495,28.79,31946,0
+ZECP.US,D,20240618,000000,28.82,28.87,28.7779,28.8554,8108,0
+ZECP.US,D,20240620,000000,28.86,28.9,28.805,28.87,16503,0
+ZECP.US,D,20240621,000000,28.92,28.93,28.9,28.9208,13126,0
+ZECP.US,D,20240624,000000,28.9201,29.13,28.9201,29.04,21477,0
+ZECP.US,D,20240625,000000,28.97,29.02,28.9,28.98,64411,0
+ZECP.US,D,20240626,000000,28.85,28.986,28.81,28.89,12039,0
+ZECP.US,D,20240627,000000,28.949,28.97,28.8854,28.93,26891,0
+ZECP.US,D,20240628,000000,28.976,29.104,28.8354,28.85,54490,0
+ZECP.US,D,20240701,000000,28.98,28.98,28.84,28.885,70863,0
+ZECP.US,D,20240702,000000,28.93,29.06,28.8102,29.06,98515,0
+ZECP.US,D,20240703,000000,29.04,29.04,28.981,29.04,13254,0
+ZECP.US,D,20240705,000000,29.031,29.24,29.031,29.24,12892,0
+ZECP.US,D,20240708,000000,29.28,29.28,29.17,29.23,18269,0
+ZECP.US,D,20240709,000000,29.2,29.2466,29.16,29.1875,16800,0
+ZECP.US,D,20240710,000000,29.24,29.4711,29.24,29.4711,21086,0
+ZECP.US,D,20240711,000000,29.76,29.76,29.32,29.4868,36046,0
+ZECP.US,D,20240712,000000,29.505,29.68,29.505,29.5819,22029,0
+ZECP.US,D,20240715,000000,29.7381,29.86,29.65,29.68,27189,0
+ZECP.US,D,20240716,000000,29.79,29.98,29.79,29.98,37951,0
+ZECP.US,D,20240717,000000,29.75,29.9415,29.75,29.87,14679,0
+ZECP.US,D,20240718,000000,29.929,29.94,29.54,29.5673,8652,0
+ZECP.US,D,20240719,000000,29.45,29.52,29.3833,29.4065,7758,0
+ZECP.US,D,20240722,000000,29.58,29.72,29.55,29.71,36818,0
+ZECP.US,D,20240723,000000,29.67,29.74,29.6038,29.6038,14377,0
+ZECP.US,D,20240724,000000,29.48,29.48,29.2521,29.2521,14430,0
+ZECP.US,D,20240725,000000,29.39,29.49,29.12,29.12,15570,0
+ZECP.US,D,20240726,000000,29.17,29.54,29.17,29.38,39096,0
+ZECP.US,D,20240729,000000,29.41,29.49,29.325,29.42,17887,0
+ZECP.US,D,20240730,000000,29.4,29.5,29.2931,29.41,6206,0
+ZECP.US,D,20240731,000000,29.6,29.644,29.4901,29.533,29964,0
+ZECP.US,D,20240801,000000,29.52,29.72,29.3365,29.46,26565,0
+ZECP.US,D,20240802,000000,29.31,29.35,28.93,29.12,36494,0
+ZECP.US,D,20240805,000000,28.2,28.58,28.11,28.3,27840,0
+ZECP.US,D,20240806,000000,28.41,28.83,28.41,28.49,35770,0
+ZECP.US,D,20240807,000000,28.8,28.89,28.42,28.42,19363,0
+ZECP.US,D,20240808,000000,28.62,28.93,28.62,28.86,29963,0
+ZECP.US,D,20240809,000000,29.05,29.09,28.848,29.07,17891,0
+ZECP.US,D,20240812,000000,29,29.0796,28.9,28.9225,9980,0
+ZECP.US,D,20240813,000000,29.1137,29.24,29.0236,29.24,6684,0
+ZECP.US,D,20240814,000000,29.41,29.41,29.2155,29.4,52690,0
+ZECP.US,D,20240815,000000,29.59,29.7,29.565,29.6256,14663,0
+ZECP.US,D,20240816,000000,29.67,29.79,29.6437,29.7383,37929,0
+ZECP.US,D,20240819,000000,29.98,29.98,29.7837,29.9384,4510,0
+ZECP.US,D,20240820,000000,30.32,30.32,30.02,30.0602,15297,0
+ZECP.US,D,20240821,000000,30.13,30.15,30,30.11,17697,0
+ZECP.US,D,20240822,000000,30.53,30.53,29.94,29.9699,53227,0
+ZECP.US,D,20240823,000000,30.08,30.18,30.0432,30.1317,21900,0
+ZECP.US,D,20240826,000000,30.13,30.23,30.09,30.14,10772,0
+ZECP.US,D,20240827,000000,30.13,30.22,30.13,30.2,29621,0
+ZECP.US,D,20240828,000000,30.22,30.27,29.99,30.13,7318,0
+ZECP.US,D,20240829,000000,30.33,30.45,30.21,30.3,33896,0
+ZECP.US,D,20240830,000000,30.3,30.51,30.2401,30.47,11104,0
+ZECP.US,D,20240903,000000,30.34,30.38,29.8,30.1,141639,0
+ZECP.US,D,20240904,000000,30.15,30.18,30.03,30.15,25477,0
+ZECP.US,D,20240905,000000,30.02,30.09,29.86,29.99,57517,0
+ZECP.US,D,20240906,000000,30.025,30.025,29.6389,29.6389,17024,0
+ZECP.US,D,20240909,000000,30.18,30.18,29.76,29.95,12158,0
+ZECP.US,D,20240910,000000,29.99,30.06,29.83,30.06,16445,0
+ZECP.US,D,20240911,000000,29.94,30.12,29.55,30.08,20839,0
+ZECP.US,D,20240912,000000,30.03,30.29,30.03,30.29,39292,0
+ZECP.US,D,20240913,000000,30.24,30.49,30.24,30.43,18717,0
+ZECP.US,D,20240916,000000,30.56,30.59,30.48,30.5717,29006,0
+ZECP.US,D,20240917,000000,30.75,30.75,30.4,30.52,32912,0
+ZECP.US,D,20240918,000000,30.465,30.54,30.42,30.42,9035,0
+ZECP.US,D,20240919,000000,30.63,30.8,30.63,30.71,32781,0
+ZECP.US,D,20240920,000000,30.6998,30.88,30.64,30.7,56850,0
+ZECP.US,D,20240923,000000,30.7,30.765,30.68,30.72,101515,0
+ZECP.US,D,20240924,000000,30.82,30.82,30.6301,30.6766,133770,0
+ZECP.US,D,20240925,000000,30.74,30.74,30.56,30.61,25199,0
+ZECP.US,D,20240926,000000,30.78,30.78,30.64,30.69,75225,0
+ZECP.US,D,20240927,000000,30.76,30.84,30.68,30.7,26903,0
+ZECP.US,D,20240930,000000,30.68,30.8384,30.6231,30.8384,107110,0
+ZECP.US,D,20241001,000000,30.93,30.93,30.52,30.68,15861,0
+ZECP.US,D,20241002,000000,30.649,30.7,30.57,30.68,225330,0
+ZECP.US,D,20241003,000000,30.55,30.61,30.43,30.52,19953,0
+ZECP.US,D,20241004,000000,30.6,30.68,30.51,30.67,16959,0
+ZECP.US,D,20241007,000000,30.67,30.67,30.29,30.35,27331,0
+ZECP.US,D,20241008,000000,30.54,30.75,30.47,30.61,33831,0
+ZECP.US,D,20241009,000000,30.94,30.94,30.67,30.89,18698,0
+ZECP.US,D,20241010,000000,30.85,30.85,30.719,30.78,4215,0
+ZECP.US,D,20241011,000000,30.91,31.0221,30.91,31.0221,6125,0
+ZECP.US,D,20241014,000000,31.08,31.27,31.08,31.19,30440,0
+ZECP.US,D,20241015,000000,31.16,31.329,31.08,31.08,8857,0
+ZECP.US,D,20241016,000000,31.03,31.21,31,31.2,48246,0
+ZECP.US,D,20241017,000000,31.25,31.25,31.13,31.1438,24895,0
+ZECP.US,D,20241018,000000,31.16,31.2899,31.14,31.26,10598,0
+ZECP.US,D,20241021,000000,31.2173,31.2173,31.03,31.1,5429,0
+ZECP.US,D,20241022,000000,31.01,31.14,30.9599,31.1331,25365,0
+ZECP.US,D,20241023,000000,31.02,31.04,30.82,30.96,96851,0
+ZECP.US,D,20241024,000000,30.97,30.97,30.7702,30.86,16539,0
+ZECP.US,D,20241025,000000,30.94,30.95,30.65,30.66,12830,0
+ZECP.US,D,20241028,000000,30.87,30.87,30.78,30.79,14486,0
+ZECP.US,D,20241029,000000,30.77,30.94,30.7599,30.87,30686,0
+ZECP.US,D,20241030,000000,30.77,30.88,30.72,30.72,10579,0
+ZECP.US,D,20241031,000000,30.54,30.58,30.36,30.36,15088,0
+ZECP.US,D,20241101,000000,30.44,30.56,30.38,30.38,15112,0
+ZECP.US,D,20241104,000000,30.34,30.385,30.23,30.36,9423,0
+ZECP.US,D,20241105,000000,30.38,30.6099,30.38,30.6,17829,0
+ZECP.US,D,20241106,000000,31.1501,31.33,31.1501,31.32,8292,0
+ZECP.US,D,20241107,000000,31.34,31.49,31.34,31.46,20450,0
+ZECP.US,D,20241108,000000,31.59,31.74,31.59,31.62,16525,0
+ZECP.US,D,20241111,000000,31.81,31.83,31.7199,31.7292,18475,0
+ZECP.US,D,20241112,000000,31.78,31.98,31.6099,31.67,21941,0
+ZECP.US,D,20241113,000000,31.678,31.9,31.59,31.7,88706,0
+ZECP.US,D,20241114,000000,31.64,31.73,31.4,31.4315,37512,0
+ZECP.US,D,20241115,000000,31.24,31.28,31.03,31.11,164173,0
+ZECP.US,D,20241118,000000,31.08,31.27,31.08,31.23,21373,0
+ZECP.US,D,20241119,000000,31.19,31.31,30.9954,31.2415,32352,0
+ZECP.US,D,20241120,000000,31.22,31.34,31.1,31.34,36290,0
+ZECP.US,D,20241121,000000,31.32,31.65,31.32,31.58,38434,0
+ZECP.US,D,20241122,000000,31.4301,31.79,31.4301,31.79,21854,0
+ZECP.US,D,20241125,000000,31.98,32,31.83,31.99,35164,0
+ZECP.US,D,20241126,000000,32.0599,32.1611,31.96,32.1611,29120,0
+ZECP.US,D,20241127,000000,32.23,32.3,32.13,32.14,43959,0
+ZECP.US,D,20241129,000000,32.2,32.32,32.2,32.2495,36638,0
+ZECP.US,D,20241202,000000,32.17,32.21,32.12,32.16,20713,0
+ZECP.US,D,20241203,000000,32.129,32.18,32.09,32.14,228723,0
+ZECP.US,D,20241204,000000,32.18,32.2797,32.1,32.23,22015,0
+ZECP.US,D,20241205,000000,32.11,32.1293,32.02,32.03,23776,0
+ZECP.US,D,20241206,000000,32.11,32.14,32,32.01,34516,0
+ZECP.US,D,20241209,000000,32.02,32.4,31.81,31.85,75849,0
+ZECP.US,D,20241210,000000,31.79,31.8395,31.7556,31.7679,26966,0
+ZECP.US,D,20241211,000000,31.85,31.9,31.75,31.75,22659,0
+ZECP.US,D,20241212,000000,31.77,31.8,31.65,31.65,47352,0
+ZECP.US,D,20241213,000000,31.64,31.65,31.5291,31.5717,11436,0
+ZECP.US,D,20241216,000000,31.66,31.72,31.535,31.58,12722,0
+ZECP.US,D,20241217,000000,31.5599,31.57,31.4069,31.49,38950,0
+ZECP.US,D,20241218,000000,31.41,31.54,30.71,30.71,38842,0
+ZECP.US,D,20241219,000000,30.8801,30.8801,30.6435,30.6435,31762,0
+ZECP.US,D,20241220,000000,30.61,31.14,30.5,30.94,32703,0
+ZECP.US,D,20241223,000000,30.86,31.03,30.76,31.03,32022,0
+ZECP.US,D,20241224,000000,31.0526,31.3,31.0526,31.3,9839,0
+ZECP.US,D,20241226,000000,31.15,31.34,31.12,31.29,20234,0
+ZECP.US,D,20241227,000000,31.01,31.01,30.7099,30.84,18390,0
+ZECP.US,D,20241230,000000,30.43,30.667,30.37,30.51,75571,0
+ZECP.US,D,20241231,000000,30.57,30.6,30.4,30.4549,37221,0
+ZECP.US,D,20250102,000000,30.65,30.6761,30.21,30.3284,55603,0
+ZECP.US,D,20250103,000000,30.47,30.6,30.385,30.6,54046,0
+ZECP.US,D,20250106,000000,30.642,30.81,30.49,30.5091,165703,0
+ZECP.US,D,20250107,000000,30.65,30.66,30.3699,30.4586,66121,0
+ZECP.US,D,20250108,000000,30.5,30.64,30.38,30.64,261372,0
+ZECP.US,D,20250110,000000,30.3912,30.42,30.085,30.12,22866,0
+ZECP.US,D,20250113,000000,29.982,30.27,29.83,30.24,25494,0
+ZECP.US,D,20250114,000000,30.3088,30.3944,30.1699,30.3598,15449,0
+ZECP.US,D,20250115,000000,30.85,30.8661,30.7098,30.82,20968,0
+ZECP.US,D,20250116,000000,30.795,30.93,30.75,30.88,57072,0
+ZECP.US,D,20250117,000000,31.05,31.15,31.03,31.04,53773,0
+ZECP.US,D,20250121,000000,31.32,31.37,31.22,31.37,22971,0
+ZECP.US,D,20250122,000000,31.51,31.61,31.47,31.49,69140,0
+ZECP.US,D,20250123,000000,31.4566,31.69,31.4566,31.69,34765,0
+ZECP.US,D,20250124,000000,31.5901,31.69,31.5901,31.67,79670,0
+ZECP.US,D,20250127,000000,31.494,31.79,31.3,31.78,22954,0
+ZECP.US,D,20250128,000000,31.85,31.98,31.7799,31.899,35204,0
+ZECP.US,D,20250129,000000,31.85,31.8717,31.6701,31.71,16712,0
+ZECP.US,D,20250130,000000,31.8938,32.07,31.88,32.07,48148,0
+ZECP.US,D,20250131,000000,32.08,32.43,31.7999,31.83,48438,0
+ZECP.US,D,20250203,000000,31.44,31.79,31.44,31.68,15990,0
+ZECP.US,D,20250204,000000,31.58,31.78,31.58,31.75,35020,0
+ZECP.US,D,20250205,000000,31.69,31.89,31.6297,31.89,109308,0
+ZECP.US,D,20250206,000000,31.97,31.97,31.82,31.97,79601,0
+ZECP.US,D,20250207,000000,31.98,32.17,31.6805,31.7,15035,0
+ZECP.US,D,20250210,000000,31.82,31.82,31.656,31.75,36326,0
+ZECP.US,D,20250211,000000,31.82,31.83,31.62,31.81,37128,0
+ZECP.US,D,20250212,000000,31.49,31.65,31.4899,31.64,24612,0
+ZECP.US,D,20250213,000000,31.74,31.92,31.66,31.92,28652,0
+ZECP.US,D,20250214,000000,31.9008,31.93,31.76,31.76,20194,0
+ZECP.US,D,20250218,000000,31.68,31.99,31.66,31.8,57162,0
+ZECP.US,D,20250219,000000,31.7,31.9,31.66,31.86,22040,0
+ZECP.US,D,20250220,000000,31.81,31.81,31.565,31.7,29365,0
+ZECP.US,D,20250221,000000,31.57,31.76,31.26,31.3,25079,0
+ZECP.US,D,20250224,000000,31.374,31.46,31.29,31.32,14323,0
+ZECP.US,D,20250225,000000,31.5599,31.5599,31.25,31.4,37450,0
+ZECP.US,D,20250226,000000,31.5119,31.54,31.24,31.31,20395,0
+ZECP.US,D,20250227,000000,31.35,31.44,31.01,31.01,68031,0
+ZECP.US,D,20250228,000000,31.3999,31.51,30.99,31.51,27954,0
+ZECP.US,D,20250303,000000,31.6,31.68,31.16,31.32,23445,0
+ZECP.US,D,20250304,000000,30.95,31.19,30.8,30.81,160400,0
+ZECP.US,D,20250305,000000,30.8501,31.175,30.7401,31.12,19504,0
+ZECP.US,D,20250306,000000,30.8095,30.935,30.57,30.68,14080,0
+ZECP.US,D,20250307,000000,30.659,30.88,30.4304,30.78,41948,0
+ZECP.US,D,20250310,000000,30.445,30.46,29.9063,30.1604,42272,0
+ZECP.US,D,20250311,000000,29.98,30.1,29.59,29.76,46635,0
+ZECP.US,D,20250312,000000,29.7335,29.94,29.5408,29.61,20453,0
+ZECP.US,D,20250313,000000,29.58,29.5832,29.208,29.243,26020,0
+ZECP.US,D,20250314,000000,29.45,29.71,29.35,29.71,23745,0
+ZECP.US,D,20250317,000000,29.98,30.15,29.94,30.05,19110,0
+ZECP.US,D,20250318,000000,29.8561,29.87,29.7116,29.87,25361,0
+ZECP.US,D,20250319,000000,29.87,30.11,29.87,30.11,53359,0
+ZECP.US,D,20250320,000000,30.1999,30.1999,29.89,29.99,16410,0
+ZECP.US,D,20250321,000000,29.75,29.99,29.7,29.99,4959,0
+ZECP.US,D,20250324,000000,30.4199,30.4199,30.22,30.39,38134,0
+ZECP.US,D,20250325,000000,30.6199,30.6199,30.31,30.3723,9332,0
+ZECP.US,D,20250326,000000,30.54,30.55,30.21,30.275,49686,0
+ZECP.US,D,20250327,000000,30.36,30.36,30.25,30.26,18402,0
+ZECP.US,D,20250328,000000,30.15,30.15,29.77,29.8,45195,0
+ZECP.US,D,20250331,000000,29.73,30.18,29.58,30.09,36851,0
+ZECP.US,D,20250401,000000,29.8945,30.21,29.83,30.13,81210,0
+ZECP.US,D,20250402,000000,29.99,30.3583,29.85,30.2982,33581,0
+ZECP.US,D,20250403,000000,29.6496,29.6496,29.21,29.24,63480,0
+ZECP.US,D,20250404,000000,28.47,28.57,27.6,27.62,17418,0
+ZECP.US,D,20250407,000000,26.53,29.8464,26.53,27.4,71799,0
+ZECP.US,D,20250408,000000,28.02,28.3153,26.82,27.11,113189,0
+ZECP.US,D,20250409,000000,27.0598,29.255,26.85,29.17,106137,0
+ZECP.US,D,20250410,000000,28.75,28.75,27.9595,28.46,56538,0
+ZECP.US,D,20250411,000000,28.41,28.92,28.2416,28.83,12662,0
+ZECP.US,D,20250414,000000,29.31,29.3926,29.01,29.14,22185,0
+ZECP.US,D,20250415,000000,29.34,29.35,29.09,29.09,25675,0
+ZECP.US,D,20250416,000000,28.98,29.08,28.46,28.63,58484,0
+ZECP.US,D,20250417,000000,28.6101,28.86,28.48,28.6,23403,0
+ZECP.US,D,20250421,000000,28.35,28.44,27.8708,28.05,8013,0
+ZECP.US,D,20250422,000000,28.286,28.6541,28.2,28.64,7168,0
+ZECP.US,D,20250423,000000,29.2,29.37,28.78,28.99,52240,0
+ZECP.US,D,20250424,000000,28.95,29.315,28.95,29.28,22586,0
+ZECP.US,D,20250425,000000,29.18,29.4,29.1,29.39,16744,0
+ZECP.US,D,20250428,000000,29.42,29.4798,29.2001,29.44,9590,0
+ZECP.US,D,20250429,000000,29.38,29.68,29.38,29.68,12245,0
+ZECP.US,D,20250430,000000,29.2705,29.79,29.27,29.74,34157,0
+ZECP.US,D,20250501,000000,29.78,30.0056,29.75,29.76,22860,0
+ZECP.US,D,20250502,000000,30.04,30.24,30.04,30.19,184697,0
+ZECP.US,D,20250505,000000,30.0328,30.2592,30,30.12,50650,0
+ZECP.US,D,20250506,000000,30.0019,30.1,29.88,29.93,35207,0
+ZECP.US,D,20250507,000000,30.0232,30.04,29.84,29.98,94265,0
+ZECP.US,D,20250508,000000,30.06,30.3,29.97,30.02,32087,0
+ZECP.US,D,20250509,000000,30.035,30.08,29.9,29.92,85134,0
+ZECP.US,D,20250512,000000,30.47,30.75,30.42,30.65,31326,0
+ZECP.US,D,20250513,000000,30.54,30.77,30.54,30.55,32193,0
+ZECP.US,D,20250514,000000,30.55,30.55,30.41,30.47,61906,0
+ZECP.US,D,20250515,000000,30.43,30.72,29.87,30.72,70628,0
+ZECP.US,D,20250516,000000,30.68,30.925,30.68,30.91,20226,0
+ZECP.US,D,20250519,000000,30.79,31.03,30.79,31.03,40636,0
+ZECP.US,D,20250520,000000,30.91,31.05,30.85,30.94,18090,0
+ZECP.US,D,20250521,000000,30.7503,30.83,30.42,30.44,23070,0
+ZECP.US,D,20250522,000000,30.46,30.56,30.38,30.41,53597,0
+ZECP.US,D,20250523,000000,30.15,30.3503,30.15,30.28,11363,0
+ZECP.US,D,20250527,000000,30.57,30.95,30.53,30.85,22683,0
+ZECP.US,D,20250528,000000,30.82,30.88,30.51,30.56,42496,0
+ZECP.US,D,20250529,000000,30.6,30.63,30.53,30.63,28050,0
+ZECP.US,D,20250530,000000,30.56,30.76,30.51,30.73,35071,0
+ZECP.US,D,20250602,000000,30.42,30.78,30.42,30.78,45874,0
+ZECP.US,D,20250603,000000,30.63,30.87,30.6243,30.86,87569,0
+ZECP.US,D,20250604,000000,30.9396,30.94,30.84,30.84,27224,0
+ZECP.US,D,20250605,000000,30.76,30.93,30.76,30.77,61170,0
+ZECP.US,D,20250606,000000,31.134,31.1553,30.96,31.04,30006,0
+ZECP.US,D,20250609,000000,31.0295,31.16,30.995,31.07,22560,0
+ZECP.US,D,20250610,000000,31.1,31.16,31.05,31.16,26114,0
+ZECP.US,D,20250611,000000,31.1574,31.24,31.01,31.11,29370,0
+ZECP.US,D,20250612,000000,30.9801,31.24,30.9801,31.24,20205,0
+ZECP.US,D,20250613,000000,31.06,31.11,30.91,30.95,10044,0
+ZECP.US,D,20250616,000000,31.12,31.26,31.06,31.13,24575,0
+ZECP.US,D,20250617,000000,30.99,31.07,30.87,30.9,60047,0
+ZECP.US,D,20250618,000000,30.94,31.02,30.88,30.89,73916,0
+ZECP.US,D,20250620,000000,31.065,31.065,30.81,30.83,64411,0
+ZECP.US,D,20250623,000000,30.93,31.16,30.7811,31.16,70274,0
+ZECP.US,D,20250624,000000,31.25,31.48,31.25,31.44,43546,0
+ZECP.US,D,20250625,000000,31.44,31.44,31.3,31.344,43438,0
+ZECP.US,D,20250626,000000,31.41,31.57,31.41,31.56,47064,0
+ZECP.US,D,20250627,000000,31.615,31.84,31.59,31.73,43441,0
+ZECP.US,D,20250630,000000,31.88,31.9868,31.7664,31.91,47024,0
+ZECP.US,D,20250701,000000,31.98,32.11,31.98,32.066,129820,0
+ZECP.US,D,20250702,000000,31.955,32.14,31.955,32.14,30434,0
+ZECP.US,D,20250703,000000,32.3401,32.4495,32.3361,32.4,25483,0
+ZECP.US,D,20250707,000000,32.3214,32.35,32.045,32.16,51992,0
+ZECP.US,D,20250708,000000,32.12,32.14,32.04,32.0684,13835,0
+ZECP.US,D,20250709,000000,32.1536,32.18,32.04,32.161,17695,0
+ZECP.US,D,20250710,000000,32.2568,32.3299,32.18,32.29,28078,0
+ZECP.US,D,20250711,000000,32.06,32.1499,32.05,32.08,63486,0
+ZECP.US,D,20250714,000000,32.12,32.19,32.09,32.1718,27107,0
+ZECP.US,D,20250715,000000,32.08,32.0913,31.9157,31.92,33695,0
+ZECP.US,D,20250716,000000,31.934,32.08,31.7599,32.0471,20206,0
+ZECP.US,D,20250717,000000,32.16,32.32,32.1205,32.27,27395,0
+ZECP.US,D,20250718,000000,32.2701,32.36,32.2,32.2104,29804,0
+ZECP.US,D,20250721,000000,32.255,32.41,32.24,32.2543,16043,0
+ZECP.US,D,20250722,000000,32.3599,32.4539,32.21,32.4539,58551,0
+ZECP.US,D,20250723,000000,32.4186,32.61,32.4,32.57,29651,0
+ZECP.US,D,20250724,000000,32.62,32.67,32.561,32.58,45512,0
+ZECP.US,D,20250725,000000,32.59,32.78,32.59,32.7578,131015,0
+ZECP.US,D,20250728,000000,32.6865,32.7099,32.5699,32.59,9068,0
+ZECP.US,D,20250729,000000,32.755,32.77,32.68,32.7384,35188,0
+ZECP.US,D,20250730,000000,32.76,32.8599,32.533,32.68,55329,0
+ZECP.US,D,20250731,000000,32.6693,32.72,32.3437,32.3437,39760,0
+ZECP.US,D,20250801,000000,32.08,32.165,31.98,32.0673,22593,0
+ZECP.US,D,20250804,000000,32.3,32.56,32.18,32.56,43222,0
+ZECP.US,D,20250805,000000,32.59,32.59,32.37,32.38,67471,0
+ZECP.US,D,20250806,000000,32.39,32.53,32.3455,32.51,26921,0
+ZECP.US,D,20250807,000000,32.5243,32.61,32.2277,32.35,66689,0
+ZECP.US,D,20250808,000000,32.456,32.59,32.415,32.57,380457,0
+ZECP.US,D,20250811,000000,32.54,32.54,32.4,32.46,20261,0
+ZECP.US,D,20250812,000000,32.44,32.69,32.44,32.69,198043,0
+ZECP.US,D,20250813,000000,32.78,32.84,32.69,32.78,96983,0
+ZECP.US,D,20250814,000000,32.64,32.8096,32.64,32.8,31314,0
+ZECP.US,D,20250815,000000,32.7614,32.7614,32.6403,32.67,47885,0
+ZECP.US,D,20250818,000000,32.6544,32.67,32.59,32.63,15484,0
+ZECP.US,D,20250819,000000,32.72,32.81,32.63,32.71,29368,0
+ZECP.US,D,20250820,000000,32.76,32.78,32.6286,32.73,51355,0
+ZECP.US,D,20250821,000000,32.6214,32.65,32.5501,32.58,36361,0
+ZECP.US,D,20250822,000000,32.93,33.01,32.89,32.94,35017,0
+ZECP.US,D,20250825,000000,32.87,32.92,32.67,32.67,39203,0
+ZECP.US,D,20250826,000000,32.71,32.85,32.6757,32.81,62202,0
+ZECP.US,D,20250827,000000,32.8486,32.97,32.76,32.91,32545,0
+ZECP.US,D,20250828,000000,32.9554,33.0399,32.92,33.03,34016,0
+ZECP.US,D,20250829,000000,32.975,33.03,32.863,32.94,24353,0
+ZECP.US,D,20250902,000000,32.68,32.79,32.5701,32.75,60196,0
+ZECP.US,D,20250903,000000,32.8201,33.02,32.8201,33.02,36695,0
+ZECP.US,D,20250904,000000,32.989,33.24,32.95,33.24,34075,0
+ZECP.US,D,20250905,000000,33.29,33.31,32.9545,33.09,49091,0
+ZECP.US,D,20250908,000000,33.0496,33.1,32.9804,33.1,33795,0
+ZECP.US,D,20250909,000000,33.0465,33.1411,33.0465,33.13,13161,0
+ZECP.US,D,20250910,000000,32.94,33.07,32.785,32.8,29460,0
+ZECP.US,D,20250911,000000,32.97,33.24,32.97,33.2074,53466,0
+ZECP.US,D,20250912,000000,33.1572,33.1572,33.02,33.05,64490,0
+ZECP.US,D,20250915,000000,33.17,33.21,33.07,33.1155,24785,0
+ZECP.US,D,20250916,000000,33.11,33.15,33.02,33.06,18214,0
+ZECP.US,D,20250917,000000,33.17,33.28,33.1,33.19,101365,0
+ZECP.US,D,20250918,000000,33.28,33.3798,33.19,33.29,60556,0
+ZECP.US,D,20250919,000000,33.33,33.49,33.2977,33.49,13751,0
+ZECP.US,D,20250922,000000,33.48,33.66,33.48,33.66,9351,0
+ZECP.US,D,20250923,000000,33.6703,33.7,33.4976,33.5557,30712,0
+ZECP.US,D,20250924,000000,33.55,33.55,33.3911,33.42,146925,0
+ZECP.US,D,20250925,000000,33.29,33.38,33.13,33.27,103461,0
+ZECP.US,D,20250926,000000,33.355,33.51,33.355,33.47,43305,0
+ZECP.US,D,20250929,000000,33.5065,33.5299,33.4002,33.5,36372,0
+ZECP.US,D,20250930,000000,33.4685,33.6344,33.43,33.62,138435,0
+ZECP.US,D,20251001,000000,33.557,33.77,33.5131,33.74,81153,0
+ZECP.US,D,20251002,000000,33.7099,33.78,33.594,33.76,77705,0
+ZECP.US,D,20251003,000000,33.7564,33.99,33.745,33.86,50342,0
+ZECP.US,D,20251006,000000,33.91,34.01,33.8701,34.01,28898,0
+ZECP.US,D,20251007,000000,33.9994,33.9994,33.83,33.85,25716,0
+ZECP.US,D,20251008,000000,33.929,34.06,33.87,33.97,114394,0
+ZECP.US,D,20251009,000000,33.9533,34.06,33.78,33.85,18193,0
+ZECP.US,D,20251010,000000,33.97,34.037,33.24,33.26,62200,0
+ZECP.US,D,20251013,000000,33.45,33.5874,33.3902,33.5,17957,0
+ZECP.US,D,20251014,000000,33.33,33.84,33.29,33.78,101526,0
+ZECP.US,D,20251015,000000,33.89,34.0199,33.6,33.85,22331,0
+ZECP.US,D,20251016,000000,33.83,33.8474,33.39,33.4781,24386,0
+ZECP.US,D,20251017,000000,33.4718,33.79,33.47,33.71,48203,0
+ZECP.US,D,20251020,000000,33.9104,34.15,33.9,34.06,64188,0
+ZECP.US,D,20251021,000000,34.12,34.21,34.0818,34.14,23594,0
+ZECP.US,D,20251022,000000,34.06,34.09,33.8399,33.88,58580,0
+ZECP.US,D,20251023,000000,33.925,34.04,33.89,33.97,44657,0
+ZECP.US,D,20251024,000000,34.16,34.33,34.16,34.23,35081,0
+ZECP.US,D,20251027,000000,34.3261,34.47,34.3,34.47,67422,0
+ZECP.US,D,20251028,000000,34.499,34.5,34.25,34.25,39465,0
+ZECP.US,D,20251029,000000,34.3315,34.39,34.1214,34.22,53282,0
+ZECP.US,D,20251030,000000,34.35,34.48,34.22,34.24,38861,0
+ZECP.US,D,20251031,000000,34.1999,34.31,34.1199,34.25,13103,0
+ZECP.US,D,20251103,000000,34.1831,34.1831,33.94,34.14,21428,0
+ZECP.US,D,20251104,000000,34.02,34.1401,33.99,34.04,50867,0
+ZECP.US,D,20251105,000000,34.08,34.33,34.08,34.27,80589,0
+ZECP.US,D,20251106,000000,34.22,34.22,34,34.04,31802,0
+ZECP.US,D,20251107,000000,33.97,34.15,33.88,34.15,26064,0
+ZECP.US,D,20251110,000000,34.34,34.49,34.2,34.47,57244,0
+ZECP.US,D,20251111,000000,34.48,34.7328,34.48,34.71,56918,0
+ZECP.US,D,20251112,000000,34.83,34.91,34.8,34.85,44254,0
+ZECP.US,D,20251113,000000,34.77,34.82,34.48,34.5,47922,0
+ZECP.US,D,20251114,000000,34.2286,34.5384,34.22,34.39,61334,0
+ZECP.US,D,20251117,000000,34.38,34.54,34.07,34.17,71723,0
+ZECP.US,D,20251118,000000,34.13,34.24,33.93,34.09,46469,0
+ZECP.US,D,20251119,000000,34.1075,34.31,34.02,34.13,72073,0
+ZECP.US,D,20251120,000000,34.52,34.64,33.87,33.87,42871,0
+ZECP.US,D,20251121,000000,34.04,34.5,34.04,34.3,67412,0
+ZECP.US,D,20251124,000000,34.48,34.63,34.42,34.57,72044,0
+ZECP.US,D,20251125,000000,34.62,35.045,34.62,35.02,34167,0
+ZECP.US,D,20251126,000000,35.0999,35.25,35.09,35.167,102064,0
+ZECP.US,D,20251128,000000,35.24,35.32,35.1897,35.32,38936,0
+ZECP.US,D,20251201,000000,35.1493,35.2609,35.04,35.04,48760,0
+ZECP.US,D,20251202,000000,35.05,35.15,35.01,35.08,69015,0
+ZECP.US,D,20251203,000000,35.12,35.29,35.04,35.26,69288,0
+ZECP.US,D,20251204,000000,35.26,35.26,35.12,35.22,69946,0
+ZECP.US,D,20251205,000000,35.28,35.31,35.13,35.195,25089,0
+ZECP.US,D,20251208,000000,35.055,35.07,34.84,34.9,37912,0
+ZECP.US,D,20251209,000000,34.95,35.0395,34.8,34.82,54600,0
+ZECP.US,D,20251210,000000,34.805,35.15,34.7791,35.07,42216,0
+ZECP.US,D,20251211,000000,35.16,35.337,34.99,35.3,36560,0
+ZECP.US,D,20251212,000000,35.38,35.398,35.09,35.22,69475,0
+ZECP.US,D,20251215,000000,35.335,35.335,35.1784,35.28,43261,0
+ZECP.US,D,20251216,000000,35.2641,35.2641,34.94,35.09,45183,0
+ZECP.US,D,20251217,000000,35.14,35.1772,34.86,34.87,86379,0
+ZECP.US,D,20251218,000000,35.04,35.17,34.93,35.02,20113,0
+ZECP.US,D,20251219,000000,35.0894,35.16,35.08,35.13,26163,0
+ZECP.US,D,20251222,000000,35.17,35.335,35.16,35.31,35396,0
+ZECP.US,D,20251223,000000,35.32,35.3799,35.22,35.34,63142,0
+ZECP.US,D,20251224,000000,35.3999,35.52,35.36,35.49,30248,0
+ZECP.US,D,20251226,000000,35.48,35.49,35.41,35.48,15307,0
+ZECP.US,D,20251229,000000,35.2,35.2,35.06,35.1,33176,0
+ZECP.US,D,20251230,000000,35.05,35.09,35.01,35.03,68658,0
+ZECP.US,D,20251231,000000,35.01,35.01,34.76,34.76,55136,0
+ZECP.US,D,20260102,000000,34.91,34.91,34.69,34.88,48330,0
+ZECP.US,D,20260105,000000,35.04,35.135,34.85,35.04,33781,0
+ZECP.US,D,20260106,000000,35.045,35.36,34.98,35.35,126126,0
+ZECP.US,D,20260107,000000,35.37,35.38,35.14,35.14,74988,0
+ZECP.US,D,20260108,000000,35.12,35.34,35.08,35.32,37126,0
+ZECP.US,D,20260109,000000,35.4083,35.5141,35.31,35.44,25534,0
+ZECP.US,D,20260112,000000,35.3157,35.5,35.28,35.49,29653,0
+ZECP.US,D,20260113,000000,35.49,35.548,35.36,35.4468,24914,0
+ZECP.US,D,20260114,000000,35.395,35.53,35.28,35.53,27238,0
+ZECP.US,D,20260115,000000,35.6495,35.65,35.51,35.56,36913,0
+ZECP.US,D,20260116,000000,35.5761,35.61,35.48,35.56,26117,0
+ZECP.US,D,20260120,000000,35.1699,35.2738,34.91,34.955,36718,0
+ZECP.US,D,20260121,000000,35.01,35.3862,35.01,35.29,46758,0
+ZECP.US,D,20260122,000000,35.48,35.48,35.29,35.33,72295,0
+ZECP.US,D,20260123,000000,35.1963,35.28,35.13,35.21,36067,0
+ZECP.US,D,20260126,000000,35.33,35.51,35.33,35.4691,92648,0
+ZECP.US,D,20260127,000000,35.5086,35.5685,35.469,35.54,136805,0
+ZECP.US,D,20260128,000000,35.46,35.46,35.33,35.37,197325,0
+ZECP.US,D,20260129,000000,35.35,35.38,35.03,35.298,52652,0
+ZECP.US,D,20260130,000000,35.2799,35.35,35.045,35.34,55090,0
+ZECP.US,D,20260202,000000,35.5669,35.74,35.518,35.74,22490,0
+ZECP.US,D,20260203,000000,35.76,35.8,35.4073,35.58,28754,0
+ZECP.US,D,20260204,000000,35.77,35.83,35.58,35.6491,42691,0
+ZECP.US,D,20260205,000000,35.45,35.53,35.33,35.42,68786,0
+ZECP.US,D,20260206,000000,35.85,36.02,35.66,36.02,33960,0
+ZECP.US,D,20260209,000000,35.9754,36.07,35.91,36.04,23582,0
+ZECP.US,D,20260210,000000,36.01,36.149,35.94,35.965,29550,0
+ZECP.US,D,20260211,000000,36.02,36.02,35.82,35.8611,99198,0
+ZECP.US,D,20260212,000000,35.91,35.9528,35.3852,35.3852,68980,0
+ZECP.US,D,20260213,000000,35.44,35.7289,35.4,35.53,40261,0
+ZECP.US,D,20260217,000000,35.63,35.63,35.32,35.52,43165,0
+ZECP.US,D,20260218,000000,35.61,35.7099,35.52,35.65,43046,0
diff --git a/daily/us/nyse etfs/2/zig.us.txt b/daily/us/nyse etfs/2/zig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2882755aacedbf5c88be180245894f911738c64
--- /dev/null
+++ b/daily/us/nyse etfs/2/zig.us.txt	
@@ -0,0 +1,1687 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZIG.US,D,20190517,000000,24.909,25.023,24.839,24.849,13146,0
+ZIG.US,D,20190520,000000,24.769,24.959,24.729,24.855,27030,0
+ZIG.US,D,20190521,000000,25.018,25.128,24.979,25.098,25003,0
+ZIG.US,D,20190522,000000,25.128,25.128,24.769,24.797,28477,0
+ZIG.US,D,20190523,000000,24.639,24.639,24.155,24.186,33595,0
+ZIG.US,D,20190524,000000,24.431,24.47,24.301,24.404,9103,0
+ZIG.US,D,20190528,000000,24.59,24.59,24.261,24.271,9811,0
+ZIG.US,D,20190529,000000,24.241,24.241,23.863,24.067,8988,0
+ZIG.US,D,20190530,000000,24.131,24.224,23.813,23.881,6569,0
+ZIG.US,D,20190531,000000,23.723,23.723,23.314,23.314,14561,0
+ZIG.US,D,20190603,000000,23.434,23.83,23.434,23.803,13457,0
+ZIG.US,D,20190604,000000,24.171,24.414,24.171,24.414,2543,0
+ZIG.US,D,20190605,000000,24.54,24.54,24.161,24.299,5796,0
+ZIG.US,D,20190606,000000,24.47,24.55,24.301,24.482,21637,0
+ZIG.US,D,20190607,000000,24.58,24.58,24.47,24.477,5119,0
+ZIG.US,D,20190610,000000,24.669,24.739,24.594,24.594,7817,0
+ZIG.US,D,20190611,000000,24.839,24.852,24.63,24.664,11317,0
+ZIG.US,D,20190612,000000,24.51,24.51,24.311,24.314,4787,0
+ZIG.US,D,20190613,000000,24.372,24.372,24.372,24.372,238,0
+ZIG.US,D,20190614,000000,24.46,24.46,24.281,24.45,1840,0
+ZIG.US,D,20190617,000000,24.53,24.53,24.198,24.198,9401,0
+ZIG.US,D,20190618,000000,24.341,24.719,24.341,24.624,2434,0
+ZIG.US,D,20190619,000000,24.764,24.821,24.764,24.774,1875,0
+ZIG.US,D,20190620,000000,24.959,24.983,24.787,24.983,1371,0
+ZIG.US,D,20190621,000000,24.947,24.955,24.841,24.841,584,0
+ZIG.US,D,20190624,000000,24.939,25.018,24.879,24.882,2826,0
+ZIG.US,D,20190625,000000,24.909,24.909,24.771,24.771,3427,0
+ZIG.US,D,20190626,000000,24.759,25.098,24.759,24.879,15288,0
+ZIG.US,D,20190627,000000,24.989,24.993,24.899,24.993,2191,0
+ZIG.US,D,20190628,000000,25.267,25.327,25.247,25.327,6644,0
+ZIG.US,D,20190701,000000,25.675,25.76,25.504,25.646,4040,0
+ZIG.US,D,20190702,000000,25.646,25.646,25.407,25.461,20368,0
+ZIG.US,D,20190703,000000,25.606,25.646,25.588,25.616,2292,0
+ZIG.US,D,20190705,000000,25.616,25.745,25.616,25.723,5450,0
+ZIG.US,D,20190708,000000,25.765,25.765,25.507,25.536,9071,0
+ZIG.US,D,20190709,000000,25.497,25.497,25.302,25.406,7545,0
+ZIG.US,D,20190710,000000,25.537,25.601,25.345,25.345,3890,0
+ZIG.US,D,20190711,000000,25.307,25.307,25.083,25.23,2508,0
+ZIG.US,D,20190712,000000,25.387,25.592,25.387,25.592,1836,0
+ZIG.US,D,20190715,000000,24.909,25.557,24.909,25.397,39116,0
+ZIG.US,D,20190716,000000,25.437,25.487,25.407,25.462,6729,0
+ZIG.US,D,20190717,000000,25.467,25.467,25.133,25.17,5692,0
+ZIG.US,D,20190718,000000,25.237,25.357,25.217,25.341,3333,0
+ZIG.US,D,20190719,000000,25.427,25.492,25.386,25.407,1879,0
+ZIG.US,D,20190722,000000,25.492,25.492,25.366,25.366,4708,0
+ZIG.US,D,20190723,000000,25.547,25.628,25.462,25.628,4264,0
+ZIG.US,D,20190724,000000,25.665,25.905,25.665,25.903,4610,0
+ZIG.US,D,20190725,000000,25.75,25.885,25.657,25.675,5163,0
+ZIG.US,D,20190726,000000,25.775,25.775,25.517,25.573,3888,0
+ZIG.US,D,20190729,000000,25.66,25.663,25.372,25.372,10842,0
+ZIG.US,D,20190730,000000,25.257,25.257,25.048,25.221,3764,0
+ZIG.US,D,20190731,000000,25.237,25.337,25.037,25.037,6463,0
+ZIG.US,D,20190801,000000,24.986,24.986,24.241,24.274,8825,0
+ZIG.US,D,20190802,000000,24.181,24.231,24.012,24.143,15706,0
+ZIG.US,D,20190805,000000,24.002,24.002,23.414,23.548,8454,0
+ZIG.US,D,20190806,000000,23.464,23.624,23.394,23.624,4894,0
+ZIG.US,D,20190807,000000,23.233,23.557,23.233,23.556,2221,0
+ZIG.US,D,20190808,000000,23.693,23.97,23.693,23.97,1038,0
+ZIG.US,D,20190809,000000,23.718,23.718,23.663,23.701,4792,0
+ZIG.US,D,20190812,000000,23.663,23.663,23.205,23.254,5388,0
+ZIG.US,D,20190813,000000,23.514,23.516,23.514,23.516,311,0
+ZIG.US,D,20190814,000000,23.324,23.324,22.79,22.792,4282,0
+ZIG.US,D,20190815,000000,22.816,22.816,22.667,22.699,1203,0
+ZIG.US,D,20190816,000000,22.836,23.273,22.836,23.273,2424,0
+ZIG.US,D,20190819,000000,23.574,23.673,23.434,23.478,1758,0
+ZIG.US,D,20190820,000000,23.484,23.484,23.083,23.083,1736,0
+ZIG.US,D,20190821,000000,23.31,23.31,23.239,23.239,1325,0
+ZIG.US,D,20190822,000000,23.215,23.343,23.215,23.336,2518,0
+ZIG.US,D,20190823,000000,22.92,22.936,22.528,22.528,1272,0
+ZIG.US,D,20190826,000000,22.736,22.805,22.736,22.772,652,0
+ZIG.US,D,20190827,000000,22.836,22.836,22.44,22.487,1762,0
+ZIG.US,D,20190828,000000,22.518,22.769,22.518,22.714,1321,0
+ZIG.US,D,20190829,000000,23.056,23.115,23.016,23.085,973,0
+ZIG.US,D,20190830,000000,23.21,23.24,23.21,23.237,342,0
+ZIG.US,D,20190903,000000,23.165,23.165,22.799,22.935,2282,0
+ZIG.US,D,20190904,000000,23.245,23.314,23.225,23.279,5574,0
+ZIG.US,D,20190905,000000,23.774,23.982,23.774,23.911,934,0
+ZIG.US,D,20190906,000000,23.971,23.971,23.817,23.817,4234,0
+ZIG.US,D,20190909,000000,24.28,24.379,24.241,24.379,609,0
+ZIG.US,D,20190910,000000,24.411,24.641,24.411,24.641,8023,0
+ZIG.US,D,20190911,000000,24.849,24.849,24.55,24.822,8586,0
+ZIG.US,D,20190912,000000,24.699,25.038,24.689,24.969,9888,0
+ZIG.US,D,20190913,000000,25.217,25.237,25.177,25.193,20531,0
+ZIG.US,D,20190916,000000,24.939,25.088,24.909,25.029,14461,0
+ZIG.US,D,20190917,000000,24.959,24.999,24.814,24.969,4335,0
+ZIG.US,D,20190918,000000,25.078,25.078,24.89,25.029,7873,0
+ZIG.US,D,20190919,000000,25.157,25.277,25.029,25.029,52886,0
+ZIG.US,D,20190920,000000,25.076,25.277,25.063,25.063,4633,0
+ZIG.US,D,20190923,000000,25.018,25.068,24.909,24.981,22304,0
+ZIG.US,D,20190924,000000,25.167,25.167,24.699,24.74,11797,0
+ZIG.US,D,20190925,000000,24.859,25.014,24.759,24.98,17958,0
+ZIG.US,D,20190926,000000,24.789,24.789,24.661,24.661,842,0
+ZIG.US,D,20190927,000000,24.809,24.809,24.595,24.617,2261,0
+ZIG.US,D,20190930,000000,24.795,24.795,24.649,24.668,1760,0
+ZIG.US,D,20191001,000000,24.706,24.706,24.053,24.054,12445,0
+ZIG.US,D,20191002,000000,23.892,23.892,23.464,23.548,8452,0
+ZIG.US,D,20191003,000000,23.643,23.643,23.414,23.487,2930,0
+ZIG.US,D,20191004,000000,23.554,23.792,23.464,23.792,3279,0
+ZIG.US,D,20191007,000000,23.773,23.863,23.699,23.744,6622,0
+ZIG.US,D,20191008,000000,23.574,23.574,23.364,23.364,1808,0
+ZIG.US,D,20191009,000000,23.703,23.703,23.587,23.587,877,0
+ZIG.US,D,20191010,000000,23.862,23.982,23.862,23.888,2943,0
+ZIG.US,D,20191011,000000,24.45,24.51,24.27,24.276,4033,0
+ZIG.US,D,20191014,000000,24.341,24.341,24.251,24.326,1531,0
+ZIG.US,D,20191015,000000,24.719,24.769,24.647,24.647,2384,0
+ZIG.US,D,20191016,000000,24.729,24.729,24.538,24.542,7585,0
+ZIG.US,D,20191017,000000,24.49,24.669,24.49,24.589,3255,0
+ZIG.US,D,20191018,000000,24.699,24.789,24.669,24.703,5620,0
+ZIG.US,D,20191021,000000,24.759,25.091,24.759,25.025,3909,0
+ZIG.US,D,20191022,000000,25.317,25.464,25.254,25.351,13527,0
+ZIG.US,D,20191023,000000,25.147,25.257,25.147,25.254,5603,0
+ZIG.US,D,20191024,000000,25.307,25.357,25.247,25.332,4197,0
+ZIG.US,D,20191025,000000,25.407,25.429,25.327,25.376,1585,0
+ZIG.US,D,20191028,000000,25.507,25.567,25.457,25.559,2043,0
+ZIG.US,D,20191029,000000,25.626,25.81,25.626,25.81,2006,0
+ZIG.US,D,20191030,000000,25.685,25.686,25.567,25.686,1605,0
+ZIG.US,D,20191031,000000,25.765,25.765,25.301,25.43,3280,0
+ZIG.US,D,20191101,000000,25.702,25.751,25.702,25.751,315,0
+ZIG.US,D,20191104,000000,26.065,26.119,25.975,26.119,2574,0
+ZIG.US,D,20191105,000000,26.343,26.343,26.226,26.226,3456,0
+ZIG.US,D,20191106,000000,26.223,26.272,26.155,26.165,2740,0
+ZIG.US,D,20191107,000000,26.363,26.579,26.363,26.39,2928,0
+ZIG.US,D,20191108,000000,26.493,26.493,26.243,26.429,4516,0
+ZIG.US,D,20191111,000000,26.433,26.433,26.3,26.317,3653,0
+ZIG.US,D,20191112,000000,26.403,26.493,26.342,26.361,1451,0
+ZIG.US,D,20191113,000000,26.383,26.383,26.034,26.088,4964,0
+ZIG.US,D,20191114,000000,26.193,26.193,26.035,26.174,2734,0
+ZIG.US,D,20191115,000000,26.343,26.343,26.223,26.248,12584,0
+ZIG.US,D,20191118,000000,26.025,26.085,25.995,26.075,3003,0
+ZIG.US,D,20191119,000000,26.089,26.197,26.089,26.144,585,0
+ZIG.US,D,20191120,000000,25.915,25.924,25.884,25.892,1086,0
+ZIG.US,D,20191121,000000,25.835,25.855,25.705,25.803,24639,0
+ZIG.US,D,20191122,000000,25.835,25.993,25.835,25.888,10020,0
+ZIG.US,D,20191125,000000,25.988,26.285,25.988,26.285,1525,0
+ZIG.US,D,20191126,000000,26.252,26.293,26.189,26.285,4375,0
+ZIG.US,D,20191127,000000,26.623,26.84,26.623,26.8,22639,0
+ZIG.US,D,20191129,000000,26.781,26.781,26.58,26.58,4138,0
+ZIG.US,D,20191202,000000,26.781,26.781,26.39,26.391,6382,0
+ZIG.US,D,20191203,000000,25.885,26.008,25.885,25.98,5144,0
+ZIG.US,D,20191204,000000,26.298,26.323,26.23,26.23,4121,0
+ZIG.US,D,20191205,000000,26.353,26.433,26.233,26.397,7471,0
+ZIG.US,D,20191206,000000,26.732,26.76,26.692,26.732,7319,0
+ZIG.US,D,20191209,000000,26.742,26.79,26.702,26.759,1632,0
+ZIG.US,D,20191210,000000,26.712,26.811,26.712,26.755,7930,0
+ZIG.US,D,20191211,000000,26.811,26.821,26.702,26.774,9192,0
+ZIG.US,D,20191212,000000,26.921,27.331,26.921,27.331,5015,0
+ZIG.US,D,20191213,000000,27.449,27.449,27.11,27.162,2889,0
+ZIG.US,D,20191216,000000,27.409,27.529,27.409,27.409,6696,0
+ZIG.US,D,20191217,000000,27.429,27.609,27.419,27.568,5821,0
+ZIG.US,D,20191218,000000,27.689,27.689,27.349,27.372,6372,0
+ZIG.US,D,20191219,000000,27.379,27.389,27.295,27.388,3126,0
+ZIG.US,D,20191220,000000,27.619,27.619,27.448,27.453,13115,0
+ZIG.US,D,20191223,000000,27.529,27.529,27.349,27.369,3792,0
+ZIG.US,D,20191224,000000,27.499,27.499,27.344,27.344,3343,0
+ZIG.US,D,20191226,000000,27.439,27.439,27.329,27.372,3438,0
+ZIG.US,D,20191227,000000,27.479,27.479,27.265,27.265,4712,0
+ZIG.US,D,20191230,000000,27.26,27.361,27.245,27.253,16877,0
+ZIG.US,D,20191231,000000,27.22,27.299,27.22,27.259,21389,0
+ZIG.US,D,20200102,000000,27.28,27.312,27.214,27.312,2497,0
+ZIG.US,D,20200103,000000,27.181,27.181,27.031,27.085,5291,0
+ZIG.US,D,20200106,000000,27.091,27.091,26.951,27.061,8672,0
+ZIG.US,D,20200107,000000,27.131,27.131,27,27.006,2815,0
+ZIG.US,D,20200108,000000,27.076,27.181,27.068,27.103,3720,0
+ZIG.US,D,20200109,000000,27.329,27.329,27.161,27.206,7740,0
+ZIG.US,D,20200110,000000,27.389,27.389,27.048,27.048,8102,0
+ZIG.US,D,20200113,000000,27.181,27.181,26.971,27.022,25288,0
+ZIG.US,D,20200114,000000,27.051,27.051,26.964,26.965,12376,0
+ZIG.US,D,20200115,000000,27.061,27.061,26.901,26.938,6572,0
+ZIG.US,D,20200116,000000,27.061,27.181,27.061,27.143,5758,0
+ZIG.US,D,20200117,000000,27.191,27.24,27.124,27.156,4879,0
+ZIG.US,D,20200121,000000,27.161,27.181,26.921,26.921,2495,0
+ZIG.US,D,20200122,000000,27.101,27.101,26.836,26.836,4989,0
+ZIG.US,D,20200123,000000,26.732,26.853,26.599,26.853,3427,0
+ZIG.US,D,20200124,000000,26.686,26.686,26.554,26.611,2002,0
+ZIG.US,D,20200127,000000,26.403,26.403,26.193,26.313,9422,0
+ZIG.US,D,20200128,000000,26.503,26.503,26.391,26.391,1770,0
+ZIG.US,D,20200129,000000,26.454,26.484,26.306,26.306,1520,0
+ZIG.US,D,20200130,000000,26.233,26.345,26.091,26.345,2625,0
+ZIG.US,D,20200131,000000,26.165,26.165,25.835,25.865,7242,0
+ZIG.US,D,20200203,000000,25.895,26.103,25.895,25.896,3821,0
+ZIG.US,D,20200204,000000,26.166,26.187,25.939,25.939,2296,0
+ZIG.US,D,20200205,000000,26.075,26.722,26.075,26.664,5432,0
+ZIG.US,D,20200206,000000,26.901,26.901,26.508,26.508,3052,0
+ZIG.US,D,20200207,000000,26.328,26.328,26.253,26.26,2438,0
+ZIG.US,D,20200210,000000,26.353,26.353,26.243,26.319,12614,0
+ZIG.US,D,20200211,000000,26.403,26.571,26.403,26.529,2381,0
+ZIG.US,D,20200212,000000,26.742,26.742,26.603,26.638,2880,0
+ZIG.US,D,20200213,000000,26.563,26.643,26.563,26.6,1918,0
+ZIG.US,D,20200214,000000,26.603,26.603,26.403,26.425,3037,0
+ZIG.US,D,20200218,000000,26.503,26.503,26.32,26.408,4622,0
+ZIG.US,D,20200219,000000,26.513,26.583,26.513,26.583,12225,0
+ZIG.US,D,20200220,000000,26.683,26.901,26.683,26.804,10275,0
+ZIG.US,D,20200221,000000,26.841,26.841,26.583,26.675,2953,0
+ZIG.US,D,20200224,000000,26.174,26.174,25.905,25.963,4640,0
+ZIG.US,D,20200225,000000,25.855,25.855,25.283,25.283,6170,0
+ZIG.US,D,20200226,000000,25.46,25.527,25.086,25.086,3834,0
+ZIG.US,D,20200227,000000,24.909,24.909,24.361,24.411,8615,0
+ZIG.US,D,20200228,000000,24.137,24.137,23.713,23.816,16801,0
+ZIG.US,D,20200302,000000,24.072,24.658,23.85,24.658,5040,0
+ZIG.US,D,20200303,000000,24.659,24.659,24.082,24.104,23668,0
+ZIG.US,D,20200304,000000,24.296,24.737,24.296,24.737,12465,0
+ZIG.US,D,20200305,000000,24.131,24.241,23.833,23.924,28761,0
+ZIG.US,D,20200306,000000,23.504,23.673,23.325,23.63,8222,0
+ZIG.US,D,20200309,000000,22.139,22.826,21.51,21.69,16861,0
+ZIG.US,D,20200310,000000,22.258,22.325,21.59,22.325,26737,0
+ZIG.US,D,20200311,000000,21.472,21.702,21.376,21.423,6455,0
+ZIG.US,D,20200312,000000,20.934,21.212,19.748,19.828,42737,0
+ZIG.US,D,20200313,000000,20.584,21.112,20.046,21.106,21505,0
+ZIG.US,D,20200316,000000,19.22,20.066,19.175,19.206,13458,0
+ZIG.US,D,20200317,000000,19.312,19.508,19.204,19.358,6810,0
+ZIG.US,D,20200318,000000,18.95,18.95,17.137,17.777,23743,0
+ZIG.US,D,20200319,000000,17.456,18.343,17.456,18.283,12183,0
+ZIG.US,D,20200320,000000,18.183,18.682,17.686,17.686,6410,0
+ZIG.US,D,20200323,000000,17.396,17.513,17.127,17.331,6480,0
+ZIG.US,D,20200324,000000,17.994,18.975,17.994,18.838,20321,0
+ZIG.US,D,20200325,000000,19.08,20.005,18.831,19.481,10347,0
+ZIG.US,D,20200326,000000,19.732,20.447,19.732,20.447,3392,0
+ZIG.US,D,20200327,000000,19.838,19.838,19.601,19.607,13508,0
+ZIG.US,D,20200330,000000,19.788,19.788,19.329,19.768,1935,0
+ZIG.US,D,20200331,000000,19.764,19.764,19.718,19.718,440,0
+ZIG.US,D,20200401,000000,19.329,19.329,19.059,19.059,4124,0
+ZIG.US,D,20200402,000000,19.06,19.468,19.06,19.257,2100,0
+ZIG.US,D,20200403,000000,19.23,19.23,18.793,18.92,765,0
+ZIG.US,D,20200406,000000,19.458,19.662,19.44,19.662,3807,0
+ZIG.US,D,20200407,000000,20.106,20.684,19.927,19.927,13317,0
+ZIG.US,D,20200408,000000,20.096,20.656,20.096,20.656,21032,0
+ZIG.US,D,20200409,000000,21.022,21.282,20.784,20.998,28786,0
+ZIG.US,D,20200413,000000,20.904,20.904,20.396,20.507,9957,0
+ZIG.US,D,20200414,000000,20.984,20.984,20.396,20.484,4826,0
+ZIG.US,D,20200415,000000,20.196,20.196,19.623,19.759,15028,0
+ZIG.US,D,20200416,000000,19.986,19.986,19.419,19.75,8506,0
+ZIG.US,D,20200417,000000,20.276,20.657,20.276,20.657,21390,0
+ZIG.US,D,20200420,000000,20.435,20.594,20.268,20.326,15273,0
+ZIG.US,D,20200421,000000,20.096,20.126,19.844,19.928,10188,0
+ZIG.US,D,20200422,000000,20.376,20.376,19.768,19.78,5758,0
+ZIG.US,D,20200423,000000,19.938,20.306,19.887,20.086,6362,0
+ZIG.US,D,20200424,000000,20.07,20.266,19.917,20.131,8823,0
+ZIG.US,D,20200427,000000,20.629,20.774,20.578,20.737,7082,0
+ZIG.US,D,20200428,000000,21.082,21.202,20.934,20.964,26305,0
+ZIG.US,D,20200429,000000,21.531,21.79,21.422,21.613,8495,0
+ZIG.US,D,20200430,000000,21.202,21.202,20.947,20.947,4667,0
+ZIG.US,D,20200501,000000,20.844,20.844,20.365,20.411,6515,0
+ZIG.US,D,20200504,000000,20.425,20.425,20.197,20.379,4142,0
+ZIG.US,D,20200505,000000,20.754,20.754,20.062,20.062,7862,0
+ZIG.US,D,20200506,000000,19.867,20.006,19.782,19.782,5853,0
+ZIG.US,D,20200507,000000,20.186,20.246,19.996,19.996,10459,0
+ZIG.US,D,20200508,000000,20.445,20.504,20.336,20.504,5826,0
+ZIG.US,D,20200511,000000,20.574,20.574,20.206,20.246,9209,0
+ZIG.US,D,20200512,000000,19.933,19.933,19.768,19.768,5677,0
+ZIG.US,D,20200513,000000,19.788,19.788,18.969,19.027,13744,0
+ZIG.US,D,20200514,000000,18.607,19.299,18.563,19.299,4236,0
+ZIG.US,D,20200515,000000,19.299,19.392,19.299,19.383,1434,0
+ZIG.US,D,20200518,000000,19.917,20.554,19.917,20.507,9099,0
+ZIG.US,D,20200519,000000,20.644,20.644,20.119,20.119,16134,0
+ZIG.US,D,20200520,000000,20.514,20.554,20.416,20.425,8082,0
+ZIG.US,D,20200521,000000,20.425,20.475,20.356,20.356,4648,0
+ZIG.US,D,20200522,000000,20.136,20.19,20.096,20.19,1588,0
+ZIG.US,D,20200526,000000,20.924,21.096,20.879,20.885,1926,0
+ZIG.US,D,20200527,000000,21.61,21.792,21.332,21.792,14943,0
+ZIG.US,D,20200528,000000,21.72,21.72,21.277,21.277,994,0
+ZIG.US,D,20200529,000000,20.884,20.986,20.774,20.878,5302,0
+ZIG.US,D,20200601,000000,21.232,21.232,21.107,21.152,8882,0
+ZIG.US,D,20200602,000000,21.362,21.417,21.312,21.342,5563,0
+ZIG.US,D,20200603,000000,21.77,22.049,21.765,22.01,8178,0
+ZIG.US,D,20200604,000000,22.119,22.391,22.119,22.391,4562,0
+ZIG.US,D,20200605,000000,23.314,23.354,23.171,23.195,3945,0
+ZIG.US,D,20200608,000000,23.494,23.6,23.491,23.6,3768,0
+ZIG.US,D,20200609,000000,23.454,23.454,22.916,22.943,1602,0
+ZIG.US,D,20200610,000000,22.448,22.547,22.294,22.294,3611,0
+ZIG.US,D,20200611,000000,21.83,21.83,20.76,20.76,8082,0
+ZIG.US,D,20200612,000000,20.824,21.462,20.824,21.236,5006,0
+ZIG.US,D,20200615,000000,20.934,21.362,20.684,21.258,8099,0
+ZIG.US,D,20200616,000000,21.92,21.92,21.629,21.642,3124,0
+ZIG.US,D,20200617,000000,21.57,21.57,21.419,21.419,2367,0
+ZIG.US,D,20200618,000000,21.289,21.289,21.289,21.289,397,0
+ZIG.US,D,20200619,000000,21.512,21.512,20.987,21.197,6782,0
+ZIG.US,D,20200622,000000,21.062,21.112,20.964,21.086,2619,0
+ZIG.US,D,20200623,000000,21.172,21.227,21.096,21.096,4599,0
+ZIG.US,D,20200624,000000,20.704,20.704,20.455,20.455,1338,0
+ZIG.US,D,20200625,000000,20.376,20.741,20.376,20.741,1387,0
+ZIG.US,D,20200626,000000,20.534,20.534,20.256,20.312,4656,0
+ZIG.US,D,20200629,000000,20.366,20.714,20.366,20.662,10180,0
+ZIG.US,D,20200630,000000,20.764,20.974,20.764,20.91,34312,0
+ZIG.US,D,20200701,000000,21.112,21.112,20.467,20.467,3737,0
+ZIG.US,D,20200702,000000,20.934,20.934,20.58,20.58,1856,0
+ZIG.US,D,20200706,000000,20.805,20.901,20.694,20.863,8128,0
+ZIG.US,D,20200707,000000,20.924,20.924,20.411,20.411,11746,0
+ZIG.US,D,20200708,000000,20.425,20.425,20.236,20.412,1783,0
+ZIG.US,D,20200709,000000,20.006,20.016,19.984,19.995,5339,0
+ZIG.US,D,20200710,000000,20.186,20.514,20.166,20.514,1705,0
+ZIG.US,D,20200713,000000,20.824,20.824,20.604,20.627,632,0
+ZIG.US,D,20200714,000000,20.802,20.913,20.802,20.913,870,0
+ZIG.US,D,20200715,000000,21.112,21.342,21.072,21.331,5327,0
+ZIG.US,D,20200716,000000,21.497,21.497,21.322,21.322,4857,0
+ZIG.US,D,20200717,000000,21.58,21.58,21.081,21.081,6914,0
+ZIG.US,D,20200720,000000,20.974,20.974,20.88,20.915,6305,0
+ZIG.US,D,20200721,000000,20.944,21.352,20.944,21.273,5422,0
+ZIG.US,D,20200722,000000,21.257,21.462,21.257,21.435,2668,0
+ZIG.US,D,20200723,000000,21.412,21.551,21.412,21.471,6169,0
+ZIG.US,D,20200724,000000,21.294,21.294,21.217,21.277,2181,0
+ZIG.US,D,20200727,000000,21.232,21.262,21.207,21.242,4292,0
+ZIG.US,D,20200728,000000,21.152,21.232,21.054,21.054,918,0
+ZIG.US,D,20200729,000000,21.012,21.232,20.984,21.212,14751,0
+ZIG.US,D,20200730,000000,21.122,21.122,20.785,20.921,3489,0
+ZIG.US,D,20200731,000000,20.736,20.834,20.714,20.834,3618,0
+ZIG.US,D,20200803,000000,20.744,21.102,20.744,21.024,7135,0
+ZIG.US,D,20200804,000000,20.975,21.012,20.974,21.012,8136,0
+ZIG.US,D,20200805,000000,21.312,21.377,21.292,21.358,11714,0
+ZIG.US,D,20200806,000000,21.521,21.521,21.222,21.273,11605,0
+ZIG.US,D,20200807,000000,21.232,21.563,21.182,21.563,5983,0
+ZIG.US,D,20200810,000000,21.75,21.95,21.73,21.934,12839,0
+ZIG.US,D,20200811,000000,22.338,22.407,22.069,22.069,20821,0
+ZIG.US,D,20200812,000000,22.108,22.108,21.97,22.048,6993,0
+ZIG.US,D,20200813,000000,21.925,21.925,21.778,21.841,6682,0
+ZIG.US,D,20200814,000000,21.86,22.069,21.86,21.961,139900,0
+ZIG.US,D,20200817,000000,21.83,21.97,21.79,21.79,3956,0
+ZIG.US,D,20200818,000000,21.87,21.87,21.7,21.721,8879,0
+ZIG.US,D,20200819,000000,21.79,21.97,21.72,21.772,2441,0
+ZIG.US,D,20200820,000000,21.77,21.77,21.57,21.639,7719,0
+ZIG.US,D,20200821,000000,21.63,21.63,21.561,21.574,1995,0
+ZIG.US,D,20200824,000000,21.63,21.941,21.63,21.916,7080,0
+ZIG.US,D,20200825,000000,21.94,21.98,21.76,21.89,11214,0
+ZIG.US,D,20200826,000000,21.885,21.885,21.77,21.774,3391,0
+ZIG.US,D,20200827,000000,21.86,22.048,21.86,21.956,14368,0
+ZIG.US,D,20200828,000000,22.007,22.065,21.95,22.039,15143,0
+ZIG.US,D,20200831,000000,21.92,22.01,21.895,21.932,9660,0
+ZIG.US,D,20200901,000000,21.82,21.93,21.82,21.89,14854,0
+ZIG.US,D,20200902,000000,22.148,22.196,21.92,22.196,11052,0
+ZIG.US,D,20200903,000000,22.188,22.428,21.97,21.975,8859,0
+ZIG.US,D,20200904,000000,22.318,22.318,22.059,22.157,3601,0
+ZIG.US,D,20200908,000000,21.92,21.92,21.705,21.706,4616,0
+ZIG.US,D,20200909,000000,21.845,21.845,21.694,21.839,312,0
+ZIG.US,D,20200910,000000,21.82,21.82,21.581,21.593,15371,0
+ZIG.US,D,20200911,000000,21.85,21.85,21.735,21.839,3238,0
+ZIG.US,D,20200914,000000,22.049,22.092,22.047,22.092,2966,0
+ZIG.US,D,20200915,000000,22.153,22.153,22.039,22.07,1860,0
+ZIG.US,D,20200916,000000,22.071,22.343,22.071,22.227,5934,0
+ZIG.US,D,20200917,000000,21.99,22.282,21.99,22.195,22529,0
+ZIG.US,D,20200918,000000,22.148,22.308,22.148,22.248,2205,0
+ZIG.US,D,20200921,000000,21.9,21.97,21.671,21.884,8387,0
+ZIG.US,D,20200922,000000,21.91,21.91,21.78,21.855,4751,0
+ZIG.US,D,20200923,000000,22.01,22.01,21.438,21.438,14705,0
+ZIG.US,D,20200924,000000,21.272,21.492,21.272,21.452,12994,0
+ZIG.US,D,20200925,000000,21.282,21.459,21.282,21.459,1339,0
+ZIG.US,D,20200928,000000,21.531,21.775,21.531,21.77,2709,0
+ZIG.US,D,20200929,000000,21.81,21.81,21.74,21.77,1736,0
+ZIG.US,D,20200930,000000,22.01,22.01,21.801,21.951,1379,0
+ZIG.US,D,20201001,000000,22.039,22.077,21.908,21.908,1729,0
+ZIG.US,D,20201002,000000,21.88,22.021,21.875,21.936,1959,0
+ZIG.US,D,20201005,000000,22.203,22.248,22.194,22.243,1353,0
+ZIG.US,D,20201006,000000,22.208,22.288,21.986,21.986,1160,0
+ZIG.US,D,20201007,000000,22.228,22.248,22.188,22.218,2050,0
+ZIG.US,D,20201008,000000,22.328,22.396,22.319,22.396,4040,0
+ZIG.US,D,20201009,000000,22.581,22.587,22.544,22.544,4833,0
+ZIG.US,D,20201012,000000,22.677,22.761,22.647,22.739,2003,0
+ZIG.US,D,20201013,000000,22.966,22.966,22.773,22.774,3638,0
+ZIG.US,D,20201014,000000,23.075,23.075,22.726,22.742,10321,0
+ZIG.US,D,20201015,000000,22.717,22.858,22.667,22.858,478,0
+ZIG.US,D,20201016,000000,22.976,23.025,22.931,22.931,4589,0
+ZIG.US,D,20201019,000000,23.02,23.02,22.682,22.687,10276,0
+ZIG.US,D,20201020,000000,22.736,22.736,22.557,22.557,2672,0
+ZIG.US,D,20201021,000000,22.551,22.597,22.418,22.418,1470,0
+ZIG.US,D,20201022,000000,22.328,22.328,22.238,22.261,3669,0
+ZIG.US,D,20201023,000000,22.258,22.283,22.208,22.25,1601,0
+ZIG.US,D,20201026,000000,22,22,21.76,21.887,3077,0
+ZIG.US,D,20201027,000000,21.73,21.775,21.66,21.688,8809,0
+ZIG.US,D,20201028,000000,21.372,21.512,21.372,21.376,2065,0
+ZIG.US,D,20201029,000000,21.282,21.347,21.272,21.347,3398,0
+ZIG.US,D,20201030,000000,20.924,21.312,20.924,21.28,12793,0
+ZIG.US,D,20201102,000000,21.575,21.65,21.492,21.65,8257,0
+ZIG.US,D,20201103,000000,21.67,21.971,21.67,21.928,2552,0
+ZIG.US,D,20201104,000000,21.92,22.567,21.92,22.422,1870,0
+ZIG.US,D,20201105,000000,22.318,22.518,22.318,22.468,6149,0
+ZIG.US,D,20201106,000000,22.607,22.607,22.378,22.448,1849,0
+ZIG.US,D,20201109,000000,22.826,22.826,21.593,21.593,4527,0
+ZIG.US,D,20201110,000000,21.62,21.88,21.62,21.874,2532,0
+ZIG.US,D,20201111,000000,22.188,22.188,21.89,22.009,1829,0
+ZIG.US,D,20201112,000000,21.935,21.935,21.935,21.935,144,0
+ZIG.US,D,20201113,000000,22.09,22.173,22.09,22.173,2710,0
+ZIG.US,D,20201116,000000,22.806,22.806,22.298,22.395,7009,0
+ZIG.US,D,20201117,000000,22.806,22.806,22.328,22.358,4780,0
+ZIG.US,D,20201118,000000,22.468,22.468,22.409,22.409,404,0
+ZIG.US,D,20201119,000000,22.354,22.354,22.258,22.337,3167,0
+ZIG.US,D,20201120,000000,22.308,22.33,22.278,22.28,3276,0
+ZIG.US,D,20201123,000000,22.736,22.736,22.318,22.443,6489,0
+ZIG.US,D,20201124,000000,22.518,22.548,22.338,22.515,50553,0
+ZIG.US,D,20201125,000000,22.338,22.478,22.338,22.392,10913,0
+ZIG.US,D,20201127,000000,22.318,22.45,22.318,22.45,1727,0
+ZIG.US,D,20201130,000000,22.318,22.338,22.228,22.24,1353,0
+ZIG.US,D,20201201,000000,22.268,22.492,22.268,22.487,1032,0
+ZIG.US,D,20201202,000000,22.507,22.507,22.434,22.434,2046,0
+ZIG.US,D,20201203,000000,22.338,22.418,22.328,22.386,3585,0
+ZIG.US,D,20201204,000000,22.562,22.617,22.538,22.602,4159,0
+ZIG.US,D,20201207,000000,22.418,22.557,22.418,22.538,7825,0
+ZIG.US,D,20201208,000000,22.438,22.577,22.418,22.538,8818,0
+ZIG.US,D,20201209,000000,22.697,22.697,22.518,22.587,5846,0
+ZIG.US,D,20201210,000000,22.627,22.627,22.441,22.516,4323,0
+ZIG.US,D,20201211,000000,22.617,22.617,22.399,22.528,4806,0
+ZIG.US,D,20201214,000000,22.617,22.756,22.565,22.637,3766,0
+ZIG.US,D,20201215,000000,22.741,22.808,22.741,22.785,1129,0
+ZIG.US,D,20201216,000000,22.866,22.916,22.816,22.902,2807,0
+ZIG.US,D,20201217,000000,23.304,23.304,22.916,22.977,5795,0
+ZIG.US,D,20201218,000000,22.926,22.972,22.887,22.972,4904,0
+ZIG.US,D,20201221,000000,22.816,22.956,22.816,22.913,9338,0
+ZIG.US,D,20201222,000000,22.916,22.996,22.916,22.988,1727,0
+ZIG.US,D,20201223,000000,23.061,23.066,23.006,23.006,5458,0
+ZIG.US,D,20201224,000000,23.185,23.185,22.964,22.969,3169,0
+ZIG.US,D,20201228,000000,23.425,23.425,22.856,22.857,18448,0
+ZIG.US,D,20201229,000000,22.851,22.886,22.806,22.863,4258,0
+ZIG.US,D,20201230,000000,22.916,22.926,22.861,22.861,961,0
+ZIG.US,D,20201231,000000,22.906,22.961,22.832,22.961,3230,0
+ZIG.US,D,20210104,000000,23.099,23.099,22.866,23.049,9169,0
+ZIG.US,D,20210105,000000,23.195,23.195,23.024,23.14,5560,0
+ZIG.US,D,20210106,000000,23.295,23.899,23.295,23.864,17846,0
+ZIG.US,D,20210107,000000,24.113,24.233,24.113,24.203,4835,0
+ZIG.US,D,20210108,000000,24.104,24.163,23.874,23.954,29507,0
+ZIG.US,D,20210111,000000,23.954,24.233,23.954,24.183,7471,0
+ZIG.US,D,20210112,000000,24.443,24.443,24.303,24.323,7984,0
+ZIG.US,D,20210113,000000,24.413,24.413,24.189,24.193,6508,0
+ZIG.US,D,20210114,000000,24.373,24.373,24.123,24.123,6768,0
+ZIG.US,D,20210115,000000,24.273,24.273,24.009,24.107,1511,0
+ZIG.US,D,20210119,000000,24.133,24.268,24.133,24.253,4600,0
+ZIG.US,D,20210120,000000,24.363,24.432,24.363,24.395,8590,0
+ZIG.US,D,20210121,000000,24.353,24.559,24.353,24.489,1161,0
+ZIG.US,D,20210122,000000,24.113,24.376,24.113,24.373,1678,0
+ZIG.US,D,20210125,000000,24.123,24.538,24.123,24.415,3183,0
+ZIG.US,D,20210126,000000,24.248,24.293,24.216,24.216,2986,0
+ZIG.US,D,20210127,000000,23.954,23.969,23.784,23.869,13887,0
+ZIG.US,D,20210128,000000,23.904,23.943,23.885,23.885,4562,0
+ZIG.US,D,20210129,000000,23.704,23.758,23.553,23.643,11916,0
+ZIG.US,D,20210201,000000,23.735,23.984,23.654,23.951,9959,0
+ZIG.US,D,20210202,000000,24.019,24.049,23.954,23.954,9381,0
+ZIG.US,D,20210203,000000,23.984,23.984,23.874,23.874,2888,0
+ZIG.US,D,20210204,000000,24.143,24.143,24.004,24.074,5441,0
+ZIG.US,D,20210205,000000,23.964,24.263,23.964,24.193,16144,0
+ZIG.US,D,20210208,000000,24.253,24.514,24.253,24.514,3985,0
+ZIG.US,D,20210209,000000,24.613,24.712,24.568,24.641,4648,0
+ZIG.US,D,20210210,000000,24.702,24.702,24.373,24.619,9035,0
+ZIG.US,D,20210211,000000,24.692,24.762,24.583,24.682,15979,0
+ZIG.US,D,20210212,000000,24.613,24.712,24.604,24.604,4416,0
+ZIG.US,D,20210216,000000,24.752,24.752,24.613,24.615,6321,0
+ZIG.US,D,20210217,000000,24.613,24.613,24.308,24.413,3374,0
+ZIG.US,D,20210218,000000,24.054,24.273,24.054,24.203,6092,0
+ZIG.US,D,20210219,000000,24.333,24.353,24.163,24.263,27567,0
+ZIG.US,D,20210222,000000,24.243,24.243,23.954,24.104,7670,0
+ZIG.US,D,20210223,000000,24.213,24.213,23.834,23.978,4760,0
+ZIG.US,D,20210224,000000,24.143,24.143,23.944,24.103,2821,0
+ZIG.US,D,20210225,000000,24.014,24.049,23.588,23.588,5983,0
+ZIG.US,D,20210226,000000,23.585,23.585,23.315,23.325,4978,0
+ZIG.US,D,20210301,000000,23.485,23.919,23.485,23.919,1605,0
+ZIG.US,D,20210302,000000,23.844,23.909,23.801,23.801,7428,0
+ZIG.US,D,20210303,000000,23.814,23.814,23.463,23.463,3614,0
+ZIG.US,D,20210304,000000,23.335,23.45,22.916,23.147,21486,0
+ZIG.US,D,20210305,000000,23.315,23.843,23.315,23.843,5536,0
+ZIG.US,D,20210308,000000,23.824,24.173,23.824,23.996,11753,0
+ZIG.US,D,20210309,000000,24.034,24.248,24.034,24.114,8803,0
+ZIG.US,D,20210310,000000,24.303,24.543,24.253,24.515,2907,0
+ZIG.US,D,20210311,000000,24.548,24.641,24.543,24.582,10796,0
+ZIG.US,D,20210312,000000,24.473,24.562,24.453,24.521,6241,0
+ZIG.US,D,20210315,000000,24.373,24.439,24.218,24.439,12343,0
+ZIG.US,D,20210316,000000,24.593,24.593,24.483,24.543,2671,0
+ZIG.US,D,20210317,000000,24.336,24.542,24.336,24.542,1861,0
+ZIG.US,D,20210318,000000,24.273,24.86,24.273,24.474,31803,0
+ZIG.US,D,20210319,000000,24.473,24.603,24.473,24.556,6195,0
+ZIG.US,D,20210322,000000,24.553,24.652,24.553,24.642,9426,0
+ZIG.US,D,20210323,000000,24.59,24.622,24.478,24.478,917,0
+ZIG.US,D,20210324,000000,24.652,24.692,24.553,24.553,2823,0
+ZIG.US,D,20210325,000000,24.682,24.812,24.608,24.812,913,0
+ZIG.US,D,20210326,000000,24.812,25.301,24.812,25.301,3055,0
+ZIG.US,D,20210329,000000,25.401,25.431,25.31,25.31,2971,0
+ZIG.US,D,20210330,000000,25.231,25.281,25.191,25.206,12067,0
+ZIG.US,D,20210331,000000,25.341,25.341,25.181,25.201,14868,0
+ZIG.US,D,20210401,000000,25.371,25.481,25.371,25.463,3430,0
+ZIG.US,D,20210405,000000,25.79,25.79,25.65,25.78,6331,0
+ZIG.US,D,20210406,000000,25.72,25.72,25.67,25.7,19334,0
+ZIG.US,D,20210407,000000,25.631,25.687,25.61,25.687,3366,0
+ZIG.US,D,20210408,000000,25.631,25.73,25.576,25.73,13711,0
+ZIG.US,D,20210409,000000,25.84,25.96,25.78,25.96,4688,0
+ZIG.US,D,20210412,000000,26,26.01,25.93,25.961,7682,0
+ZIG.US,D,20210413,000000,25.93,25.96,25.873,25.904,5238,0
+ZIG.US,D,20210414,000000,26.01,26.01,25.927,25.936,2188,0
+ZIG.US,D,20210415,000000,26.06,26.121,26.06,26.076,7471,0
+ZIG.US,D,20210416,000000,26.199,26.399,26.199,26.379,3259,0
+ZIG.US,D,20210419,000000,26.499,26.499,26.269,26.379,2674,0
+ZIG.US,D,20210420,000000,26.249,26.249,26.13,26.17,2760,0
+ZIG.US,D,20210421,000000,26.133,26.166,26.118,26.159,1089,0
+ZIG.US,D,20210422,000000,25.972,25.972,25.869,25.869,773,0
+ZIG.US,D,20210423,000000,25.72,26.02,25.72,26.018,1268,0
+ZIG.US,D,20210426,000000,26.199,26.199,25.992,25.992,7857,0
+ZIG.US,D,20210427,000000,26.03,26.08,26.03,26.08,4840,0
+ZIG.US,D,20210428,000000,26.03,26.04,25.95,26.04,6839,0
+ZIG.US,D,20210429,000000,26.135,26.279,26.135,26.241,2102,0
+ZIG.US,D,20210430,000000,26.249,26.249,26.001,26.059,1357,0
+ZIG.US,D,20210503,000000,26.239,26.449,26.189,26.449,2123,0
+ZIG.US,D,20210504,000000,26.481,26.689,26.481,26.647,7777,0
+ZIG.US,D,20210505,000000,26.748,26.892,26.748,26.892,463,0
+ZIG.US,D,20210506,000000,27.148,27.198,26.998,27.198,15127,0
+ZIG.US,D,20210507,000000,27.088,27.537,27.088,27.537,47874,0
+ZIG.US,D,20210510,000000,27.587,27.846,27.587,27.672,4096,0
+ZIG.US,D,20210511,000000,27.637,27.637,27.148,27.208,6989,0
+ZIG.US,D,20210512,000000,27.168,27.168,26.828,26.834,2440,0
+ZIG.US,D,20210513,000000,26.718,27.322,26.718,27.322,3347,0
+ZIG.US,D,20210514,000000,27.373,27.477,27.322,27.347,8951,0
+ZIG.US,D,20210517,000000,27.317,27.367,27.247,27.332,2959,0
+ZIG.US,D,20210518,000000,27.158,27.168,27.029,27.029,3385,0
+ZIG.US,D,20210519,000000,26.708,26.808,26.626,26.802,7792,0
+ZIG.US,D,20210520,000000,26.838,26.977,26.838,26.904,798,0
+ZIG.US,D,20210521,000000,27.018,27.058,26.848,26.891,5009,0
+ZIG.US,D,20210524,000000,26.948,26.948,26.818,26.818,2860,0
+ZIG.US,D,20210525,000000,26.858,26.878,26.716,26.716,3583,0
+ZIG.US,D,20210526,000000,26.689,26.704,26.669,26.704,1625,0
+ZIG.US,D,20210527,000000,26.798,26.818,26.708,26.716,1368,0
+ZIG.US,D,20210528,000000,26.698,26.698,26.479,26.592,2945,0
+ZIG.US,D,20210601,000000,26.579,26.598,26.409,26.409,3385,0
+ZIG.US,D,20210602,000000,26.409,26.409,26.393,26.393,601,0
+ZIG.US,D,20210603,000000,26.419,26.57,26.419,26.57,226,0
+ZIG.US,D,20210604,000000,26.798,26.798,26.581,26.798,3163,0
+ZIG.US,D,20210607,000000,26.998,27.442,26.669,27.018,8334,0
+ZIG.US,D,20210608,000000,26.778,26.928,26.748,26.91,2658,0
+ZIG.US,D,20210609,000000,26.837,26.881,26.708,26.767,3409,0
+ZIG.US,D,20210610,000000,26.728,26.768,26.704,26.704,1465,0
+ZIG.US,D,20210611,000000,26.798,26.798,26.629,26.667,4936,0
+ZIG.US,D,20210614,000000,26.558,26.558,26.495,26.495,738,0
+ZIG.US,D,20210615,000000,26.689,26.868,26.499,26.868,10718,0
+ZIG.US,D,20210616,000000,26.53,26.549,26.453,26.463,2191,0
+ZIG.US,D,20210617,000000,26.369,26.379,26.05,26.218,7205,0
+ZIG.US,D,20210618,000000,25.96,25.99,25.89,25.926,3218,0
+ZIG.US,D,20210621,000000,25.91,26.194,25.91,26.16,3406,0
+ZIG.US,D,20210622,000000,26.219,26.294,26.209,26.283,3831,0
+ZIG.US,D,20210623,000000,26.15,26.15,26.15,26.15,2305,0
+ZIG.US,D,20210624,000000,26.065,26.165,26.065,26.165,491,0
+ZIG.US,D,20210625,000000,26.249,26.479,26.249,26.479,5301,0
+ZIG.US,D,20210628,000000,26.409,26.599,26.409,26.599,675,0
+ZIG.US,D,20210629,000000,26.788,26.898,26.788,26.898,1669,0
+ZIG.US,D,20210630,000000,26.828,26.828,26.703,26.821,7480,0
+ZIG.US,D,20210701,000000,26.948,27.047,26.948,27.047,2708,0
+ZIG.US,D,20210702,000000,27.103,27.169,27.088,27.169,1419,0
+ZIG.US,D,20210706,000000,27.148,27.148,26.948,27.069,930,0
+ZIG.US,D,20210707,000000,27.339,27.339,27.339,27.339,128,0
+ZIG.US,D,20210708,000000,26.958,27.088,26.944,26.948,1472,0
+ZIG.US,D,20210709,000000,27.217,27.217,27.113,27.188,3717,0
+ZIG.US,D,20210712,000000,27.008,27.376,27.008,27.269,3846,0
+ZIG.US,D,20210713,000000,27.447,27.447,27.148,27.148,723,0
+ZIG.US,D,20210714,000000,27.088,27.181,27.088,27.181,2410,0
+ZIG.US,D,20210715,000000,27.178,27.227,27.178,27.203,838,0
+ZIG.US,D,20210716,000000,27.377,27.377,27.304,27.304,908,0
+ZIG.US,D,20210719,000000,27.247,27.247,27.078,27.171,4053,0
+ZIG.US,D,20210720,000000,27.427,27.527,27.367,27.402,10205,0
+ZIG.US,D,20210721,000000,27.516,27.517,27.467,27.493,5795,0
+ZIG.US,D,20210722,000000,27.597,27.625,27.557,27.625,583,0
+ZIG.US,D,20210723,000000,27.816,27.894,27.796,27.894,1856,0
+ZIG.US,D,20210726,000000,27.886,27.895,27.756,27.77,2646,0
+ZIG.US,D,20210727,000000,27.946,27.946,27.741,27.864,4516,0
+ZIG.US,D,20210728,000000,27.627,27.697,27.547,27.601,1825,0
+ZIG.US,D,20210729,000000,27.946,28.053,27.896,28.053,987,0
+ZIG.US,D,20210730,000000,28.04,28.136,28.04,28.081,5055,0
+ZIG.US,D,20210802,000000,28.086,28.226,28.086,28.13,3692,0
+ZIG.US,D,20210803,000000,28.295,28.444,28.295,28.369,2584,0
+ZIG.US,D,20210804,000000,28.365,28.395,28.365,28.385,10322,0
+ZIG.US,D,20210805,000000,28.355,28.355,28.285,28.286,828,0
+ZIG.US,D,20210806,000000,27.866,28.625,27.866,28.311,7017,0
+ZIG.US,D,20210809,000000,28.341,28.341,28.341,28.341,441,0
+ZIG.US,D,20210810,000000,28.356,28.645,28.356,28.524,10268,0
+ZIG.US,D,20210811,000000,28.605,28.774,28.605,28.748,4432,0
+ZIG.US,D,20210812,000000,28.814,28.814,28.715,28.795,5727,0
+ZIG.US,D,20210813,000000,28.853,28.883,28.832,28.832,1773,0
+ZIG.US,D,20210816,000000,28.854,29.055,28.823,29.055,1193,0
+ZIG.US,D,20210817,000000,29.134,29.134,28.675,28.824,7249,0
+ZIG.US,D,20210818,000000,28.824,28.884,28.57,28.57,2472,0
+ZIG.US,D,20210819,000000,28.445,28.695,28.445,28.63,3631,0
+ZIG.US,D,20210820,000000,28.495,28.924,28.495,28.864,947,0
+ZIG.US,D,20210823,000000,28.864,28.914,28.836,28.836,4673,0
+ZIG.US,D,20210824,000000,28.944,28.953,28.855,28.855,4334,0
+ZIG.US,D,20210825,000000,28.784,29.053,28.784,28.944,3153,0
+ZIG.US,D,20210826,000000,28.864,28.964,28.864,28.912,9426,0
+ZIG.US,D,20210827,000000,29.094,29.094,28.976,29.045,3941,0
+ZIG.US,D,20210830,000000,29.204,29.234,29.104,29.116,2247,0
+ZIG.US,D,20210831,000000,29.234,29.234,28.964,29.004,3932,0
+ZIG.US,D,20210901,000000,29.194,29.194,28.808,28.994,4153,0
+ZIG.US,D,20210902,000000,29.114,29.114,28.874,28.964,5287,0
+ZIG.US,D,20210903,000000,28.984,28.984,28.854,28.979,7371,0
+ZIG.US,D,20210907,000000,29.064,29.064,28.57,28.575,194329,0
+ZIG.US,D,20210908,000000,28.635,28.645,28.445,28.645,2239,0
+ZIG.US,D,20210909,000000,28.579,28.595,28.515,28.535,5038,0
+ZIG.US,D,20210910,000000,28.545,28.704,28.535,28.535,4186,0
+ZIG.US,D,20210913,000000,28.576,28.595,28.405,28.52,4044,0
+ZIG.US,D,20210914,000000,28.545,28.545,28.406,28.419,915,0
+ZIG.US,D,20210915,000000,28.476,28.595,28.476,28.577,1573,0
+ZIG.US,D,20210916,000000,28.834,28.834,28.495,28.495,4141,0
+ZIG.US,D,20210917,000000,28.375,28.375,28.365,28.365,238,0
+ZIG.US,D,20210920,000000,27.946,27.961,27.707,27.944,2807,0
+ZIG.US,D,20210921,000000,27.916,27.928,27.827,27.827,3659,0
+ZIG.US,D,20210922,000000,27.971,28.056,27.971,27.973,932,0
+ZIG.US,D,20210923,000000,28.096,28.217,28.074,28.074,948,0
+ZIG.US,D,20210924,000000,28.285,28.285,27.916,28.123,6499,0
+ZIG.US,D,20210927,000000,28.126,28.255,28.126,28.255,37419,0
+ZIG.US,D,20210928,000000,28.036,28.056,27.846,27.976,1633,0
+ZIG.US,D,20210929,000000,28.085,28.136,28.085,28.136,683,0
+ZIG.US,D,20210930,000000,28.136,28.146,27.815,27.815,3595,0
+ZIG.US,D,20211001,000000,27.759,27.759,27.759,27.759,97,0
+ZIG.US,D,20211004,000000,27.931,27.931,27.746,27.798,1270,0
+ZIG.US,D,20211005,000000,27.996,28.125,27.816,28.106,11049,0
+ZIG.US,D,20211006,000000,27.567,28.039,27.567,28.039,615,0
+ZIG.US,D,20211007,000000,28.116,28.385,28.116,28.345,3262,0
+ZIG.US,D,20211008,000000,28.375,28.375,28.305,28.375,837,0
+ZIG.US,D,20211011,000000,28.515,28.515,28.394,28.394,1271,0
+ZIG.US,D,20211012,000000,28.216,28.216,28.154,28.154,2562,0
+ZIG.US,D,20211013,000000,28.465,28.465,28.22,28.291,2041,0
+ZIG.US,D,20211014,000000,28.505,28.613,28.505,28.613,3404,0
+ZIG.US,D,20211015,000000,28.934,28.934,28.66,28.66,3152,0
+ZIG.US,D,20211018,000000,28.685,28.834,28.61,28.834,13680,0
+ZIG.US,D,20211019,000000,28.764,28.794,28.705,28.705,11467,0
+ZIG.US,D,20211020,000000,29.109,29.153,29.104,29.123,4616,0
+ZIG.US,D,20211021,000000,29.054,29.272,29.054,29.272,1104,0
+ZIG.US,D,20211022,000000,29.533,29.533,29.42,29.42,2235,0
+ZIG.US,D,20211025,000000,29.332,29.468,29.303,29.356,2566,0
+ZIG.US,D,20211026,000000,29.583,29.583,29.144,29.244,3311,0
+ZIG.US,D,20211027,000000,29.393,29.393,28.805,28.864,3921,0
+ZIG.US,D,20211028,000000,28.874,28.934,28.755,28.858,162756,0
+ZIG.US,D,20211029,000000,28.944,28.974,28.894,28.964,7319,0
+ZIG.US,D,20211101,000000,28.625,28.924,28.625,28.875,8161,0
+ZIG.US,D,20211102,000000,28.96,28.964,28.904,28.923,4264,0
+ZIG.US,D,20211103,000000,29.054,29.353,29.054,29.353,4712,0
+ZIG.US,D,20211104,000000,29.553,29.553,29.124,29.124,1795,0
+ZIG.US,D,20211105,000000,28.984,29.084,28.974,29.084,1280,0
+ZIG.US,D,20211108,000000,28.967,28.994,28.824,28.994,4989,0
+ZIG.US,D,20211109,000000,29.044,29.224,29.044,29.138,620,0
+ZIG.US,D,20211110,000000,29.303,29.303,29.194,29.293,2277,0
+ZIG.US,D,20211111,000000,29.298,29.408,29.264,29.408,4416,0
+ZIG.US,D,20211112,000000,29.523,29.713,29.523,29.713,5734,0
+ZIG.US,D,20211115,000000,29.703,29.722,29.584,29.584,4513,0
+ZIG.US,D,20211116,000000,29.872,29.922,29.733,29.733,3069,0
+ZIG.US,D,20211117,000000,29.753,29.773,29.738,29.765,5999,0
+ZIG.US,D,20211118,000000,29.862,30.061,29.827,30.003,3023,0
+ZIG.US,D,20211119,000000,30.162,30.252,30.069,30.069,2366,0
+ZIG.US,D,20211122,000000,30.192,30.471,30.192,30.221,108967,0
+ZIG.US,D,20211123,000000,30.292,30.292,30.052,30.263,1738,0
+ZIG.US,D,20211124,000000,30.331,30.359,30.232,30.257,6173,0
+ZIG.US,D,20211126,000000,29.942,30.182,29.942,30.04,3412,0
+ZIG.US,D,20211129,000000,30.142,30.312,29.983,30.267,4197,0
+ZIG.US,D,20211130,000000,30.331,30.331,29.787,29.787,7383,0
+ZIG.US,D,20211201,000000,29.952,30.272,29.952,29.955,3408,0
+ZIG.US,D,20211202,000000,29.743,30.48,29.743,30.302,8451,0
+ZIG.US,D,20211203,000000,30.491,30.721,30.341,30.437,5798,0
+ZIG.US,D,20211206,000000,31,31,30.631,30.651,8239,0
+ZIG.US,D,20211207,000000,31.04,31.04,30.821,30.875,6134,0
+ZIG.US,D,20211208,000000,31.2,31.28,30.741,30.886,9563,0
+ZIG.US,D,20211209,000000,30.541,30.771,30.541,30.583,1315,0
+ZIG.US,D,20211210,000000,30.771,30.92,30.581,30.581,10741,0
+ZIG.US,D,20211213,000000,30.731,30.821,30.709,30.709,2501,0
+ZIG.US,D,20211214,000000,30.96,30.96,30.583,30.583,4765,0
+ZIG.US,D,20211215,000000,30.691,31.31,30.676,31.248,10345,0
+ZIG.US,D,20211216,000000,31.499,31.499,31.17,31.24,6593,0
+ZIG.US,D,20211217,000000,31.439,31.439,30.92,30.96,3980,0
+ZIG.US,D,20211220,000000,31.02,31.02,30.242,30.543,22079,0
+ZIG.US,D,20211221,000000,31.04,31.04,30.651,30.814,16578,0
+ZIG.US,D,20211222,000000,31.12,31.12,30.801,31.102,3392,0
+ZIG.US,D,20211223,000000,31.2,31.2,30.98,31.0762,3297,0
+ZIG.US,D,20211227,000000,31.41,31.4329,31.14,31.4329,5254,0
+ZIG.US,D,20211228,000000,31.49,31.55,31.4446,31.4446,11581,0
+ZIG.US,D,20211229,000000,31.83,31.83,31.52,31.6188,10535,0
+ZIG.US,D,20211230,000000,31.88,31.88,31.54,31.54,19983,0
+ZIG.US,D,20211231,000000,31.36,31.68,31.36,31.5471,9395,0
+ZIG.US,D,20220103,000000,31.7,31.7,31.3,31.3465,16630,0
+ZIG.US,D,20220104,000000,31.6,31.6,31.44,31.4574,5679,0
+ZIG.US,D,20220105,000000,31.45,31.7,30.9587,30.9587,16398,0
+ZIG.US,D,20220106,000000,31.31,31.31,30.88,31.1436,12392,0
+ZIG.US,D,20220107,000000,31.24,31.27,30.93,31.06,7069,0
+ZIG.US,D,20220110,000000,30.74,31.0717,30.58,31.0717,6336,0
+ZIG.US,D,20220111,000000,31.08,31.3594,31,31.3594,1968,0
+ZIG.US,D,20220112,000000,31.36,31.5,31.06,31.22,16160,0
+ZIG.US,D,20220113,000000,31.21,31.4244,31.1352,31.1352,8966,0
+ZIG.US,D,20220114,000000,31.13,31.159,30.74,31.0203,8841,0
+ZIG.US,D,20220118,000000,30.99,30.99,30.325,30.3301,18448,0
+ZIG.US,D,20220119,000000,30.27,30.48,29.9852,29.9852,14546,0
+ZIG.US,D,20220120,000000,29.92,30.105,29.3779,29.3779,1972,0
+ZIG.US,D,20220121,000000,29.07,29.535,28.95,29.0002,7231,0
+ZIG.US,D,20220124,000000,28.6,29.385,28.4,29.33,7568,0
+ZIG.US,D,20220125,000000,29.45,29.45,28.785,29.15,13129,0
+ZIG.US,D,20220126,000000,29.64,29.64,28.7477,28.7477,2062,0
+ZIG.US,D,20220127,000000,28.87,28.94,28.22,28.3502,9507,0
+ZIG.US,D,20220128,000000,28.17,28.8787,28.105,28.8787,6765,0
+ZIG.US,D,20220131,000000,28.52,29.3171,28.52,29.3171,4586,0
+ZIG.US,D,20220201,000000,29.48,29.5768,29.295,29.5768,18144,0
+ZIG.US,D,20220202,000000,29.91,29.91,29.5084,29.7527,1736,0
+ZIG.US,D,20220203,000000,29.92,29.92,29.4339,29.4339,574,0
+ZIG.US,D,20220204,000000,29.23,29.3501,29.23,29.2908,3977,0
+ZIG.US,D,20220207,000000,29.44,29.44,29.1991,29.1991,3156,0
+ZIG.US,D,20220208,000000,29.47,29.6767,29.47,29.6767,12051,0
+ZIG.US,D,20220209,000000,29.9686,30,29.9,29.9265,3145,0
+ZIG.US,D,20220210,000000,29.785,29.87,29.2187,29.2978,3588,0
+ZIG.US,D,20220211,000000,29.53,29.53,28.935,29.0314,5082,0
+ZIG.US,D,20220214,000000,28.72,28.92,28.6712,28.8316,12690,0
+ZIG.US,D,20220215,000000,29.07,29.2399,29.06,29.1468,6238,0
+ZIG.US,D,20220216,000000,29.26,29.26,28.9307,29.21,3630,0
+ZIG.US,D,20220217,000000,28.97,28.97,28.5599,28.5599,8355,0
+ZIG.US,D,20220218,000000,28.63,28.63,28.5587,28.5587,1761,0
+ZIG.US,D,20220222,000000,28.46,28.4991,27.9599,28.057,18989,0
+ZIG.US,D,20220223,000000,28.48,28.48,27.62,27.6745,6336,0
+ZIG.US,D,20220224,000000,27.05,27.7339,27.01,27.7339,5187,0
+ZIG.US,D,20220225,000000,28,28.58,27.94,28.58,7372,0
+ZIG.US,D,20220228,000000,28.48,28.52,28.212,28.4761,3240,0
+ZIG.US,D,20220301,000000,28.72,28.72,28.16,28.1838,1643,0
+ZIG.US,D,20220302,000000,28.57,28.8136,28.57,28.8136,1404,0
+ZIG.US,D,20220303,000000,28.89,28.9323,28.64,28.7847,6306,0
+ZIG.US,D,20220304,000000,28.17,28.51,28.17,28.51,3241,0
+ZIG.US,D,20220307,000000,28.81,28.81,27.8,27.8,4719,0
+ZIG.US,D,20220308,000000,27.8284,28.18,27.5604,27.5604,3746,0
+ZIG.US,D,20220309,000000,27.8,28.279,27.8,28.0775,5160,0
+ZIG.US,D,20220310,000000,27.7872,27.9008,27.68,27.9008,2907,0
+ZIG.US,D,20220311,000000,27.94,27.94,27.748,27.748,9637,0
+ZIG.US,D,20220314,000000,27.8265,27.8265,27.48,27.5937,13270,0
+ZIG.US,D,20220315,000000,28.04,28.2891,27.98,28.2891,4847,0
+ZIG.US,D,20220316,000000,28.56,28.6626,28.56,28.6626,289,0
+ZIG.US,D,20220317,000000,28.85,29.0016,28.85,29.0016,4903,0
+ZIG.US,D,20220318,000000,28.895,29.46,28.895,29.4437,4686,0
+ZIG.US,D,20220321,000000,29.45,29.4601,28.99,29.12,5566,0
+ZIG.US,D,20220322,000000,29.33,29.3329,29.2705,29.3066,3776,0
+ZIG.US,D,20220323,000000,29.1,29.12,28.8197,28.8197,6214,0
+ZIG.US,D,20220324,000000,29.24,29.24,28.92,29.0684,18912,0
+ZIG.US,D,20220325,000000,29.22,29.22,29.08,29.1516,2839,0
+ZIG.US,D,20220328,000000,29.05,29.2138,29.04,29.2138,979,0
+ZIG.US,D,20220329,000000,29.75,29.79,29.52,29.7708,21257,0
+ZIG.US,D,20220330,000000,29.555,29.58,29.13,29.2354,19030,0
+ZIG.US,D,20220331,000000,29.139,29.139,28.7137,28.7137,2227,0
+ZIG.US,D,20220401,000000,28.63,28.6821,28.46,28.6821,4363,0
+ZIG.US,D,20220404,000000,28.93,28.9898,28.855,28.9716,2784,0
+ZIG.US,D,20220405,000000,28.67,28.805,28.6024,28.6024,2211,0
+ZIG.US,D,20220406,000000,28.68,28.68,28.13,28.2214,2881,0
+ZIG.US,D,20220407,000000,28.1,28.61,28.1,28.4645,13397,0
+ZIG.US,D,20220408,000000,28.71,28.76,28.3101,28.4823,7946,0
+ZIG.US,D,20220411,000000,28.48,28.55,28.3689,28.3689,2036,0
+ZIG.US,D,20220412,000000,28.64,28.77,28.3081,28.3081,2784,0
+ZIG.US,D,20220413,000000,28.439,28.5319,28.42,28.5319,1541,0
+ZIG.US,D,20220414,000000,28.5,28.5,28.2713,28.2713,1143,0
+ZIG.US,D,20220418,000000,28.18,28.28,28.07,28.1276,1720,0
+ZIG.US,D,20220419,000000,28.34,28.8182,28.34,28.8182,3246,0
+ZIG.US,D,20220420,000000,28.53,29,28.53,28.96,3357,0
+ZIG.US,D,20220421,000000,29.63,29.63,28.4749,28.4749,5900,0
+ZIG.US,D,20220422,000000,28.09,28.13,27.6862,27.6862,3227,0
+ZIG.US,D,20220425,000000,27.71,27.82,27.2,27.82,749,0
+ZIG.US,D,20220426,000000,27.58,27.58,27.2488,27.2502,3174,0
+ZIG.US,D,20220427,000000,27.67,27.67,27.0898,27.1394,9448,0
+ZIG.US,D,20220428,000000,26.97,27.3911,26.97,27.3911,917,0
+ZIG.US,D,20220429,000000,27.1,27.11,26.5119,26.5119,31517,0
+ZIG.US,D,20220502,000000,26.79,26.8547,26.61,26.8547,35064,0
+ZIG.US,D,20220503,000000,26.91,27.255,26.91,27.1986,8996,0
+ZIG.US,D,20220504,000000,27.06,27.98,27.04,27.98,7063,0
+ZIG.US,D,20220505,000000,27.409,27.409,26.85,27.07,1819,0
+ZIG.US,D,20220506,000000,26.89,26.9,26.66,26.76,1765,0
+ZIG.US,D,20220509,000000,26.43,26.57,26.41,26.4169,6020,0
+ZIG.US,D,20220510,000000,26.53,26.65,26.15,26.455,12045,0
+ZIG.US,D,20220511,000000,26.71,26.71,25.8884,25.8884,3449,0
+ZIG.US,D,20220512,000000,26.09,26.225,25.4663,26.19,3306,0
+ZIG.US,D,20220513,000000,26.63,26.75,26.45,26.5523,7483,0
+ZIG.US,D,20220516,000000,26.35,26.6814,26.26,26.5,3614,0
+ZIG.US,D,20220517,000000,26.63,27.235,26.63,27.18,10973,0
+ZIG.US,D,20220518,000000,26.62,26.62,26.07,26.0829,1566,0
+ZIG.US,D,20220519,000000,26.02,26.249,25.905,25.9851,6054,0
+ZIG.US,D,20220520,000000,25.9029,25.9181,25.5,25.9181,2732,0
+ZIG.US,D,20220523,000000,26.04,26.4198,26,26.308,3215,0
+ZIG.US,D,20220524,000000,26.48,26.48,25.86,26.2844,4423,0
+ZIG.US,D,20220525,000000,25.87,26.88,25.87,26.7775,9820,0
+ZIG.US,D,20220526,000000,27.07,27.595,27.07,27.5166,6036,0
+ZIG.US,D,20220527,000000,27.8522,28.0689,27.8522,28.0689,4082,0
+ZIG.US,D,20220531,000000,27.71,27.97,27.71,27.73,20317,0
+ZIG.US,D,20220601,000000,28.02,28.02,27.44,27.6129,2670,0
+ZIG.US,D,20220602,000000,27.76,27.9559,27.59,27.9559,9052,0
+ZIG.US,D,20220603,000000,27.679,27.679,27.6185,27.6185,1187,0
+ZIG.US,D,20220606,000000,27.85,27.935,27.675,27.7166,5166,0
+ZIG.US,D,20220607,000000,27.634,27.8747,27.615,27.8416,8714,0
+ZIG.US,D,20220608,000000,27.89,27.89,27.2948,27.2948,7310,0
+ZIG.US,D,20220609,000000,27.34,27.34,26.6631,26.6631,5849,0
+ZIG.US,D,20220610,000000,26.65,26.65,25.866,25.898,15309,0
+ZIG.US,D,20220613,000000,25.24,25.2842,24.85,24.85,5368,0
+ZIG.US,D,20220614,000000,25.28,25.28,24.86,24.888,5638,0
+ZIG.US,D,20220615,000000,25.2,25.35,24.865,25.0981,4336,0
+ZIG.US,D,20220616,000000,24.345,24.345,24.1,24.1803,9885,0
+ZIG.US,D,20220617,000000,24.45,24.5782,24.285,24.4765,18264,0
+ZIG.US,D,20220621,000000,24.91,24.91,24.6906,24.6906,13313,0
+ZIG.US,D,20220622,000000,24.75,24.75,24.51,24.5791,3626,0
+ZIG.US,D,20220623,000000,24.43,24.75,24.4299,24.7113,2179,0
+ZIG.US,D,20220624,000000,25.39,25.56,25.39,25.51,4490,0
+ZIG.US,D,20220627,000000,25.5,25.65,25.44,25.4702,7711,0
+ZIG.US,D,20220628,000000,25.62,25.622,24.9982,24.9982,2242,0
+ZIG.US,D,20220629,000000,25.21,25.21,24.744,24.8416,8842,0
+ZIG.US,D,20220630,000000,24.64,24.8025,24.5,24.5412,4580,0
+ZIG.US,D,20220701,000000,24.3999,24.8201,24.3999,24.8201,1470,0
+ZIG.US,D,20220705,000000,24.52,24.9322,24.4146,24.9322,3087,0
+ZIG.US,D,20220706,000000,25.19,25.19,24.713,24.9138,5320,0
+ZIG.US,D,20220707,000000,25.15,25.3961,25.15,25.3687,5962,0
+ZIG.US,D,20220708,000000,25.335,25.4,25.3,25.35,3094,0
+ZIG.US,D,20220711,000000,25.05,25.16,24.99,24.99,3760,0
+ZIG.US,D,20220712,000000,24.88,25.27,24.88,24.92,2845,0
+ZIG.US,D,20220713,000000,25.05,25.1,24.65,25.0136,3177,0
+ZIG.US,D,20220714,000000,24.5,24.7652,24.5,24.7652,120277,0
+ZIG.US,D,20220715,000000,25.135,25.2499,24.93,25.211,2374,0
+ZIG.US,D,20220718,000000,25.42,25.4683,25.067,25.067,1572,0
+ZIG.US,D,20220719,000000,25.7287,25.808,25.7287,25.808,1302,0
+ZIG.US,D,20220720,000000,25.93,26.03,25.76,26.0256,2351,0
+ZIG.US,D,20220721,000000,25.92,26.2,25.82,26.1911,3544,0
+ZIG.US,D,20220722,000000,26.085,26.085,25.7719,25.7719,1821,0
+ZIG.US,D,20220725,000000,25.99,25.99,25.7458,25.8244,9526,0
+ZIG.US,D,20220726,000000,25.66,25.75,25.6446,25.6446,636,0
+ZIG.US,D,20220727,000000,25.72,26.24,25.72,26.1361,1922,0
+ZIG.US,D,20220728,000000,26.3378,26.41,26.3378,26.3571,1388,0
+ZIG.US,D,20220729,000000,26.14,26.58,26.1,26.52,12572,0
+ZIG.US,D,20220801,000000,26.13,26.7,26.13,26.5915,2322,0
+ZIG.US,D,20220802,000000,26.43,26.58,26.25,26.25,5226,0
+ZIG.US,D,20220803,000000,26.14,26.5,26.14,26.4252,6864,0
+ZIG.US,D,20220804,000000,26.385,26.47,26.2828,26.2828,8436,0
+ZIG.US,D,20220805,000000,26.16,26.3524,26.13,26.2468,4800,0
+ZIG.US,D,20220808,000000,26.495,26.5701,26.39,26.4653,5595,0
+ZIG.US,D,20220809,000000,26.1301,26.215,26.065,26.1347,1425,0
+ZIG.US,D,20220810,000000,26.8016,26.85,26.74,26.8119,6729,0
+ZIG.US,D,20220811,000000,27.0812,27.0812,26.94,26.95,2554,0
+ZIG.US,D,20220812,000000,27.0255,27.357,27.0255,27.357,2974,0
+ZIG.US,D,20220815,000000,27.1608,27.3367,27.1608,27.3367,5022,0
+ZIG.US,D,20220816,000000,27.25,27.77,27.16,27.52,5971,0
+ZIG.US,D,20220817,000000,27.22,27.375,27.13,27.2366,5421,0
+ZIG.US,D,20220818,000000,27.4,27.5,27.17,27.4408,7519,0
+ZIG.US,D,20220819,000000,27.27,27.27,26.84,26.9311,1944,0
+ZIG.US,D,20220822,000000,26.46,26.46,26.3497,26.3497,607,0
+ZIG.US,D,20220823,000000,26.12,26.42,26.12,26.33,7275,0
+ZIG.US,D,20220824,000000,26.2802,26.425,26.27,26.38,1490,0
+ZIG.US,D,20220825,000000,26.4,26.972,26.4,26.972,795,0
+ZIG.US,D,20220826,000000,27.19,27.19,26.151,26.151,4997,0
+ZIG.US,D,20220829,000000,25.79,26.0341,25.7,25.91,2724,0
+ZIG.US,D,20220830,000000,26.34,26.34,25.5633,25.5633,8565,0
+ZIG.US,D,20220831,000000,25.67,25.67,25.28,25.3624,3727,0
+ZIG.US,D,20220901,000000,25.0269,25.2162,24.969,25.2162,20332,0
+ZIG.US,D,20220902,000000,25.539,25.539,24.9997,24.9997,2713,0
+ZIG.US,D,20220906,000000,24.93,25,24.82,24.82,4083,0
+ZIG.US,D,20220907,000000,24.97,25.24,24.97,25.2322,2375,0
+ZIG.US,D,20220908,000000,25,25.54,25,25.5399,1705,0
+ZIG.US,D,20220909,000000,25.79,25.8644,25.745,25.8644,2967,0
+ZIG.US,D,20220912,000000,26,26.1,25.8677,25.8677,887,0
+ZIG.US,D,20220913,000000,25.0189,25.06,24.7097,24.7097,1446,0
+ZIG.US,D,20220914,000000,24.3811,24.4,24.07,24.2898,3103,0
+ZIG.US,D,20220915,000000,24.39,24.52,24.25,24.25,4532,0
+ZIG.US,D,20220916,000000,24.05,24.0773,23.86,24.0728,3986,0
+ZIG.US,D,20220919,000000,23.76,24.2615,23.76,24.2615,2050,0
+ZIG.US,D,20220920,000000,23.94,23.94,23.65,23.8297,61150,0
+ZIG.US,D,20220921,000000,24.16,24.16,23.5223,23.5223,732,0
+ZIG.US,D,20220922,000000,23.28,23.38,23.21,23.2743,25566,0
+ZIG.US,D,20220923,000000,22.8649,22.9047,22.6,22.9047,3838,0
+ZIG.US,D,20220926,000000,22.66,22.95,22.66,22.6782,1868,0
+ZIG.US,D,20220927,000000,22.94,22.99,22.45,22.5841,6656,0
+ZIG.US,D,20220928,000000,22.49,23.1513,22.49,23.1513,2257,0
+ZIG.US,D,20220929,000000,22.75,22.75,22.5044,22.6938,8448,0
+ZIG.US,D,20220930,000000,22.769,22.7782,22.5013,22.5013,3522,0
+ZIG.US,D,20221003,000000,22.79,23.235,22.79,23.1708,23152,0
+ZIG.US,D,20221004,000000,23.845,23.8566,23.7499,23.8566,1700,0
+ZIG.US,D,20221005,000000,23.44,23.87,23.43,23.73,26630,0
+ZIG.US,D,20221006,000000,23.54,23.73,23.54,23.58,5067,0
+ZIG.US,D,20221007,000000,23.05,23.0501,22.9678,22.9678,401,0
+ZIG.US,D,20221010,000000,22.97,23.03,22.88,22.97,1705,0
+ZIG.US,D,20221011,000000,22.79,23.2501,22.79,22.96,11171,0
+ZIG.US,D,20221012,000000,22.9377,22.97,22.935,22.9592,1195,0
+ZIG.US,D,20221013,000000,22.82,23.49,22.82,23.4306,6750,0
+ZIG.US,D,20221014,000000,23.58,23.58,22.84,22.86,4426,0
+ZIG.US,D,20221017,000000,23.49,23.54,23.49,23.5191,1061,0
+ZIG.US,D,20221018,000000,23.87,23.87,23.6381,23.6381,1643,0
+ZIG.US,D,20221019,000000,23.77,23.77,23.2,23.2024,758,0
+ZIG.US,D,20221020,000000,23.41,23.41,23.1194,23.1364,1125,0
+ZIG.US,D,20221021,000000,23.02,23.75,23.02,23.75,29373,0
+ZIG.US,D,20221024,000000,23.78,24.035,23.78,23.9747,2032,0
+ZIG.US,D,20221025,000000,24.4358,24.4358,24.21,24.4358,1459,0
+ZIG.US,D,20221026,000000,24.83,24.83,24.5423,24.5423,1987,0
+ZIG.US,D,20221027,000000,24.63,24.63,24.3701,24.3701,1424,0
+ZIG.US,D,20221028,000000,24.42,24.9109,24.42,24.9109,4360,0
+ZIG.US,D,20221031,000000,24.86,24.86,24.7792,24.784,1433,0
+ZIG.US,D,20221101,000000,24.95,25.0482,24.95,25.0482,920,0
+ZIG.US,D,20221102,000000,24.99,24.99,24.45,24.45,1634,0
+ZIG.US,D,20221103,000000,24.24,24.6499,24.24,24.4743,7368,0
+ZIG.US,D,20221104,000000,25.1428,25.1428,24.62,25.0203,874,0
+ZIG.US,D,20221107,000000,25.068,25.36,25.068,25.27,2103,0
+ZIG.US,D,20221108,000000,25.27,25.62,25.27,25.34,2907,0
+ZIG.US,D,20221109,000000,25.1,25.31,24.87,24.9685,1822,0
+ZIG.US,D,20221110,000000,26.08,26.4022,25.92,26.4022,2280,0
+ZIG.US,D,20221111,000000,26.79,26.9051,26.45,26.9051,4691,0
+ZIG.US,D,20221114,000000,26.76,26.9926,26.659,26.659,1941,0
+ZIG.US,D,20221115,000000,27.5,27.5,26.88,26.9609,3182,0
+ZIG.US,D,20221116,000000,26.72,26.72,26.61,26.6268,1609,0
+ZIG.US,D,20221117,000000,26.17,26.4537,26.14,26.4537,17471,0
+ZIG.US,D,20221118,000000,26.4,26.4677,26.31,26.4677,1014,0
+ZIG.US,D,20221121,000000,26.6071,26.75,26.6071,26.7377,1040,0
+ZIG.US,D,20221122,000000,27.33,27.33,27.0103,27.1773,6178,0
+ZIG.US,D,20221123,000000,27.2492,27.349,27.145,27.2971,2246,0
+ZIG.US,D,20221125,000000,27.3,27.3299,27.2751,27.2751,1313,0
+ZIG.US,D,20221128,000000,27.22,27.22,26.77,26.8164,3491,0
+ZIG.US,D,20221129,000000,26.96,26.975,26.894,26.9504,614,0
+ZIG.US,D,20221130,000000,26.73,27.5682,26.73,27.5682,899,0
+ZIG.US,D,20221201,000000,27.75,27.819,27.57,27.6661,1960,0
+ZIG.US,D,20221202,000000,27.4601,27.6555,27.46,27.6555,2900,0
+ZIG.US,D,20221205,000000,27.5,27.5,27.11,27.1574,2922,0
+ZIG.US,D,20221206,000000,26.9463,26.9463,26.9463,26.9463,212,0
+ZIG.US,D,20221207,000000,26.94,27.04,26.896,26.921,3725,0
+ZIG.US,D,20221208,000000,27.15,27.17,26.93,27.02,32679,0
+ZIG.US,D,20221209,000000,27.06,27.06,26.8024,26.8024,1736,0
+ZIG.US,D,20221212,000000,26.5925,26.89,26.5925,26.87,7882,0
+ZIG.US,D,20221213,000000,27.31,27.7,27.01,27.01,3134,0
+ZIG.US,D,20221214,000000,27.0664,27.1,26.81,26.8604,1616,0
+ZIG.US,D,20221215,000000,26.26,26.38,26.24,26.2996,2632,0
+ZIG.US,D,20221216,000000,26.12,26.2074,26.08,26.2074,3239,0
+ZIG.US,D,20221219,000000,26.45,26.45,25.78,25.9036,5031,0
+ZIG.US,D,20221220,000000,26.1,26.23,26.1,26.1058,2973,0
+ZIG.US,D,20221221,000000,26.5697,26.66,26.5236,26.5441,5881,0
+ZIG.US,D,20221222,000000,26.16,26.2528,25.92,26.2528,2698,0
+ZIG.US,D,20221223,000000,26.19,26.319,26.19,26.3168,6766,0
+ZIG.US,D,20221227,000000,26.355,26.36,26.3018,26.3018,315,0
+ZIG.US,D,20221228,000000,25.69,25.69,25.43,25.4462,3342,0
+ZIG.US,D,20221229,000000,25.31,26.01,25.31,25.94,1042,0
+ZIG.US,D,20221230,000000,25.74,25.7557,25.57,25.7557,2948,0
+ZIG.US,D,20230103,000000,25.75,25.97,25.66,25.7391,7593,0
+ZIG.US,D,20230104,000000,26.25,26.28,26.13,26.2147,5097,0
+ZIG.US,D,20230105,000000,26.1,26.25,26.1,26.21,1985,0
+ZIG.US,D,20230106,000000,26.6515,27.0114,26.6515,27.0114,10243,0
+ZIG.US,D,20230109,000000,27.15,27.19,26.95,26.9599,2938,0
+ZIG.US,D,20230110,000000,27.01,27.4734,27.01,27.4734,7012,0
+ZIG.US,D,20230111,000000,27.68,27.74,27.6325,27.739,3417,0
+ZIG.US,D,20230112,000000,27.78,28.04,27.7,27.9675,4344,0
+ZIG.US,D,20230113,000000,27.8801,28.069,27.8801,28.0593,2622,0
+ZIG.US,D,20230117,000000,28.0399,28.0399,27.977,27.9961,551,0
+ZIG.US,D,20230118,000000,28,28,27.71,27.71,7428,0
+ZIG.US,D,20230119,000000,27.38,27.65,27.38,27.52,2657,0
+ZIG.US,D,20230120,000000,27.5601,28,27.56,27.9813,1585,0
+ZIG.US,D,20230123,000000,28.2,28.3554,28.199,28.3554,1367,0
+ZIG.US,D,20230124,000000,28.51,28.51,28.3,28.365,15129,0
+ZIG.US,D,20230125,000000,28.41,28.5054,28.41,28.5054,1234,0
+ZIG.US,D,20230126,000000,28.37,28.7085,28.37,28.7085,16180,0
+ZIG.US,D,20230127,000000,28.92,28.92,28.6799,28.855,1679,0
+ZIG.US,D,20230130,000000,28.3,28.69,28.3,28.5259,2831,0
+ZIG.US,D,20230131,000000,28.57,29.034,28.57,29.034,1553,0
+ZIG.US,D,20230201,000000,29.06,29.75,28.87,29.6014,5822,0
+ZIG.US,D,20230202,000000,29.73,30.15,29.73,30.0695,3771,0
+ZIG.US,D,20230203,000000,30,30.11,29.7464,29.7464,127600,0
+ZIG.US,D,20230206,000000,29.46,29.5,29.3,29.3645,11510,0
+ZIG.US,D,20230207,000000,29.5106,29.5293,29.3038,29.5293,2758,0
+ZIG.US,D,20230208,000000,29.28,29.28,28.915,28.9152,50158,0
+ZIG.US,D,20230209,000000,28.68,28.6801,28.5643,28.5643,2201,0
+ZIG.US,D,20230210,000000,28.39,28.6801,28.39,28.6724,1236,0
+ZIG.US,D,20230213,000000,29.11,29.145,29.09,29.1404,1732,0
+ZIG.US,D,20230214,000000,28.96,29.28,28.93,29.26,1604,0
+ZIG.US,D,20230215,000000,28.91,29.26,28.91,29.2222,2112,0
+ZIG.US,D,20230216,000000,29.0112,29.2271,28.7,28.7,3235,0
+ZIG.US,D,20230217,000000,28.52,28.73,28.52,28.6974,1205,0
+ZIG.US,D,20230221,000000,28.6,28.6,27.9746,27.9746,1298,0
+ZIG.US,D,20230222,000000,27.77,27.925,27.77,27.8014,3573,0
+ZIG.US,D,20230223,000000,27.92,27.9799,27.61,27.8799,2443,0
+ZIG.US,D,20230224,000000,27.5322,27.692,27.4901,27.6145,2408,0
+ZIG.US,D,20230227,000000,27.95,27.95,27.8137,27.8137,1592,0
+ZIG.US,D,20230228,000000,28.01,28.13,28,28.0079,3182,0
+ZIG.US,D,20230301,000000,28.12,28.12,28.0612,28.0612,559,0
+ZIG.US,D,20230302,000000,27.75,28.13,27.72,28.1,1974,0
+ZIG.US,D,20230303,000000,28.06,28.5999,28.06,28.5782,2758,0
+ZIG.US,D,20230306,000000,28.45,28.45,28.21,28.2725,975,0
+ZIG.US,D,20230307,000000,27.93,28.15,27.75,27.7717,7256,0
+ZIG.US,D,20230308,000000,27.72,27.79,27.665,27.79,1009,0
+ZIG.US,D,20230309,000000,27.92,27.92,27.4,27.4343,15038,0
+ZIG.US,D,20230310,000000,27.18,27.4,26.65,26.746,2140,0
+ZIG.US,D,20230313,000000,26.41,26.7,25.03,26.5298,2586,0
+ZIG.US,D,20230314,000000,27.02,27.02,26.65,26.8232,1679,0
+ZIG.US,D,20230315,000000,26.2199,26.2199,25.88,26.1369,1415,0
+ZIG.US,D,20230316,000000,26.061,26.564,26.06,26.564,5338,0
+ZIG.US,D,20230317,000000,26.5,26.5,26,26.0851,7838,0
+ZIG.US,D,20230320,000000,26.53,26.56,26.395,26.4874,1324,0
+ZIG.US,D,20230321,000000,26.98,27.0193,26.95,27.0193,2633,0
+ZIG.US,D,20230322,000000,26.975,27.05,26.5282,26.5282,3161,0
+ZIG.US,D,20230323,000000,26.5983,26.5983,26.24,26.3997,1105,0
+ZIG.US,D,20230324,000000,26.14,26.57,26.14,26.5507,2407,0
+ZIG.US,D,20230327,000000,26.525,26.9216,26.525,26.8556,3264,0
+ZIG.US,D,20230328,000000,26.9535,26.9535,26.91,26.9393,726,0
+ZIG.US,D,20230329,000000,27.14,27.16,27.0601,27.1458,3386,0
+ZIG.US,D,20230330,000000,27.09,27.1926,27.0508,27.1926,1079,0
+ZIG.US,D,20230331,000000,27.3,27.558,27.3,27.5197,1950,0
+ZIG.US,D,20230403,000000,27.75,27.928,27.75,27.928,667,0
+ZIG.US,D,20230404,000000,28,28,27.32,27.4831,3984,0
+ZIG.US,D,20230405,000000,27.26,27.427,27.12,27.427,2530,0
+ZIG.US,D,20230406,000000,27.39,27.45,27.3506,27.3506,922,0
+ZIG.US,D,20230410,000000,27.14,27.78,27.14,27.7441,2594,0
+ZIG.US,D,20230411,000000,28.1377,28.1377,28.1377,28.1377,79,0
+ZIG.US,D,20230412,000000,28.45,28.45,27.9873,27.9873,1250,0
+ZIG.US,D,20230413,000000,28,28.45,28,28.3905,5336,0
+ZIG.US,D,20230414,000000,28.5,28.54,28.141,28.3443,8489,0
+ZIG.US,D,20230417,000000,28.46,28.48,28.24,28.3665,5566,0
+ZIG.US,D,20230418,000000,28.63,28.63,28.24,28.3435,1120,0
+ZIG.US,D,20230419,000000,28.1443,28.3,28.13,28.2249,2746,0
+ZIG.US,D,20230420,000000,28,28.21,28,28.07,2499,0
+ZIG.US,D,20230421,000000,27.94,27.9999,27.94,27.9512,1749,0
+ZIG.US,D,20230424,000000,28.03,28.0966,27.94,28.0966,761,0
+ZIG.US,D,20230425,000000,27.795,27.795,27.555,27.5571,1911,0
+ZIG.US,D,20230426,000000,27.3385,27.3385,27.15,27.1843,1581,0
+ZIG.US,D,20230427,000000,27.31,27.67,27.31,27.643,1973,0
+ZIG.US,D,20230428,000000,27.6,28.0587,27.6,28.0441,2000,0
+ZIG.US,D,20230501,000000,27.78,27.7908,27.78,27.7908,546,0
+ZIG.US,D,20230502,000000,27.42,27.42,27.095,27.25,4244,0
+ZIG.US,D,20230503,000000,27.32,27.32,27.0664,27.0664,341,0
+ZIG.US,D,20230504,000000,26.83,26.96,26.6,26.861,2980,0
+ZIG.US,D,20230505,000000,27.2488,27.51,27.2488,27.5006,2009,0
+ZIG.US,D,20230508,000000,27.635,27.635,27.4391,27.4391,775,0
+ZIG.US,D,20230509,000000,27.565,27.635,27.4679,27.4679,2087,0
+ZIG.US,D,20230510,000000,27.3283,27.38,27.265,27.38,2226,0
+ZIG.US,D,20230511,000000,27.26,27.27,27.12,27.2603,3464,0
+ZIG.US,D,20230512,000000,27.185,27.2595,27.1087,27.2595,1247,0
+ZIG.US,D,20230515,000000,27.21,27.64,27.21,27.64,1821,0
+ZIG.US,D,20230516,000000,27.3001,27.37,27.2118,27.2118,2831,0
+ZIG.US,D,20230517,000000,27.2,27.6382,27.2,27.5363,1808,0
+ZIG.US,D,20230518,000000,27.6,27.96,27.45,27.9418,2381,0
+ZIG.US,D,20230519,000000,27.93,27.9796,27.62,27.7582,2154,0
+ZIG.US,D,20230522,000000,27.99,27.99,27.8874,27.8874,311,0
+ZIG.US,D,20230523,000000,27.75,27.89,27.6,27.6,1050,0
+ZIG.US,D,20230524,000000,27.88,27.88,27.395,27.4718,2885,0
+ZIG.US,D,20230525,000000,27.3348,27.3348,27.3348,27.3348,8,0
+ZIG.US,D,20230526,000000,27.41,27.46,27.41,27.4557,52977,0
+ZIG.US,D,20230530,000000,27.26,27.59,27.2375,27.2375,966,0
+ZIG.US,D,20230531,000000,27.05,27.05,26.85,26.85,1349,0
+ZIG.US,D,20230601,000000,26.85,27.0803,26.85,27.0803,688,0
+ZIG.US,D,20230602,000000,27.42,27.9304,27.42,27.9304,2949,0
+ZIG.US,D,20230605,000000,27.91,27.91,27.728,27.728,1195,0
+ZIG.US,D,20230606,000000,27.65,28.35,27.65,28.23,1898,0
+ZIG.US,D,20230607,000000,28.7787,28.7787,28.7787,28.7787,61,0
+ZIG.US,D,20230608,000000,28.57,28.6552,28.57,28.6552,380,0
+ZIG.US,D,20230609,000000,28.62,28.62,28.5454,28.5454,667,0
+ZIG.US,D,20230612,000000,28.5,28.589,28.48,28.4952,803,0
+ZIG.US,D,20230613,000000,28.92,28.9347,28.92,28.9347,561,0
+ZIG.US,D,20230614,000000,28.98,28.98,28.46,28.6299,11526,0
+ZIG.US,D,20230615,000000,28.807,29.31,28.807,29.2275,2738,0
+ZIG.US,D,20230616,000000,29.28,29.28,29.07,29.1556,1938,0
+ZIG.US,D,20230620,000000,28.92,29.026,28.92,29.026,969,0
+ZIG.US,D,20230621,000000,29.1629,29.1629,29.1629,29.1629,500,0
+ZIG.US,D,20230622,000000,28.94,28.94,28.8241,28.8241,239,0
+ZIG.US,D,20230623,000000,28.78,28.87,28.691,28.691,1876,0
+ZIG.US,D,20230626,000000,29.28,29.28,29.0695,29.0695,772,0
+ZIG.US,D,20230627,000000,29.5,29.56,29.5,29.55,765,0
+ZIG.US,D,20230628,000000,29.5245,29.57,29.5245,29.5407,492,0
+ZIG.US,D,20230629,000000,29.94,29.969,29.88,29.9557,1135,0
+ZIG.US,D,20230630,000000,30.25,30.29,30.0897,30.1641,2382,0
+ZIG.US,D,20230703,000000,30.22,30.3035,30.22,30.3035,930,0
+ZIG.US,D,20230705,000000,30.02,30.0299,29.953,29.953,2216,0
+ZIG.US,D,20230706,000000,29.55,29.55,29.0625,29.3542,1987,0
+ZIG.US,D,20230707,000000,28.9201,29.84,28.9201,29.6726,2449,0
+ZIG.US,D,20230710,000000,29.969,29.981,29.969,29.981,674,0
+ZIG.US,D,20230711,000000,30.1652,30.5426,30.11,30.5426,887,0
+ZIG.US,D,20230712,000000,30.81,31.13,30.81,31.0467,7560,0
+ZIG.US,D,20230713,000000,31.23,31.3258,31.2,31.3258,1935,0
+ZIG.US,D,20230714,000000,31.58,31.58,30.9321,30.9321,1636,0
+ZIG.US,D,20230717,000000,31.4,31.4,30.85,31.2278,986,0
+ZIG.US,D,20230718,000000,31.84,31.8846,31.81,31.8846,3520,0
+ZIG.US,D,20230719,000000,31.86,32.08,31.86,32.0238,12757,0
+ZIG.US,D,20230720,000000,31.949,31.95,31.7517,31.8407,12173,0
+ZIG.US,D,20230721,000000,31.8963,31.9192,31.8058,31.8058,1309,0
+ZIG.US,D,20230724,000000,31.7,32.28,31.7,32.0897,4903,0
+ZIG.US,D,20230725,000000,32.11,32.2699,32.1075,32.1868,5598,0
+ZIG.US,D,20230726,000000,31.87,32.1,31.87,32.09,1924,0
+ZIG.US,D,20230727,000000,32.2,32.4699,31.88,31.9,5642,0
+ZIG.US,D,20230728,000000,32.15,32.47,32.15,32.4063,2130,0
+ZIG.US,D,20230731,000000,32.55,32.66,32.4903,32.556,3949,0
+ZIG.US,D,20230801,000000,32.37,32.5778,32.35,32.5778,2634,0
+ZIG.US,D,20230802,000000,32.3,32.3,32.23,32.2907,1280,0
+ZIG.US,D,20230803,000000,31.861,32.2237,31.861,32.2237,847,0
+ZIG.US,D,20230804,000000,32.41,32.41,32.12,32.1312,2388,0
+ZIG.US,D,20230807,000000,32.38,32.4799,32.18,32.4211,3002,0
+ZIG.US,D,20230808,000000,32.01,32.46,32.01,32.4467,2494,0
+ZIG.US,D,20230809,000000,32.62,32.6705,32.35,32.4241,13875,0
+ZIG.US,D,20230810,000000,32.79,32.7978,32.08,32.16,6798,0
+ZIG.US,D,20230811,000000,32.21,32.32,32.1,32.1515,2554,0
+ZIG.US,D,20230814,000000,32.33,32.33,32.1276,32.1724,555,0
+ZIG.US,D,20230815,000000,31.95,31.95,31.62,31.62,3252,0
+ZIG.US,D,20230816,000000,31.86,31.86,31.43,31.4359,3225,0
+ZIG.US,D,20230817,000000,31.55,31.7,31.28,31.2854,2386,0
+ZIG.US,D,20230818,000000,31.28,31.4499,31.18,31.3678,3485,0
+ZIG.US,D,20230821,000000,31.32,31.475,31.12,31.42,1810,0
+ZIG.US,D,20230822,000000,31.57,31.57,31.08,31.1338,1853,0
+ZIG.US,D,20230823,000000,31.23,31.46,31.23,31.3212,4300,0
+ZIG.US,D,20230824,000000,31.17,31.17,30.9808,30.9808,853,0
+ZIG.US,D,20230825,000000,31.0346,31.0429,30.7601,31.0429,1812,0
+ZIG.US,D,20230828,000000,31.41,31.41,31.13,31.29,31213,0
+ZIG.US,D,20230829,000000,31.85,31.95,31.7,31.95,921,0
+ZIG.US,D,20230830,000000,31.84,32.06,31.84,31.9053,5294,0
+ZIG.US,D,20230831,000000,31.95,32.0672,31.95,32.0201,1479,0
+ZIG.US,D,20230901,000000,32.4,32.55,32.4,32.5033,2556,0
+ZIG.US,D,20230905,000000,32.56,32.56,31.86,31.8998,2422,0
+ZIG.US,D,20230906,000000,31.99,31.99,31.54,31.67,3298,0
+ZIG.US,D,20230907,000000,31.77,31.77,31.49,31.5036,2443,0
+ZIG.US,D,20230908,000000,31.52,31.745,31.52,31.6479,3133,0
+ZIG.US,D,20230911,000000,31.85,31.85,31.35,31.35,3830,0
+ZIG.US,D,20230912,000000,31.41,31.6444,31.41,31.5781,3988,0
+ZIG.US,D,20230913,000000,31.53,31.53,31.28,31.3533,2018,0
+ZIG.US,D,20230914,000000,31.75,32.04,31.74,31.9997,1293,0
+ZIG.US,D,20230915,000000,31.8,31.8,31.38,31.39,1409,0
+ZIG.US,D,20230918,000000,31.4501,31.53,31.39,31.4424,3558,0
+ZIG.US,D,20230919,000000,31.45,31.45,31.27,31.3254,3082,0
+ZIG.US,D,20230920,000000,31.5782,31.5782,31.1511,31.1511,3207,0
+ZIG.US,D,20230921,000000,30.82,30.8268,30.64,30.64,2101,0
+ZIG.US,D,20230922,000000,30.75,30.8868,30.69,30.7027,1393,0
+ZIG.US,D,20230925,000000,31.1373,31.2899,31.02,31.1129,113926,0
+ZIG.US,D,20230926,000000,31.07,31.07,30.73,30.7467,3270,0
+ZIG.US,D,20230927,000000,31.22,31.4,31.13,31.296,7912,0
+ZIG.US,D,20230928,000000,31.21,31.61,31.21,31.5576,1223,0
+ZIG.US,D,20230929,000000,31.65,31.66,31.31,31.3494,4922,0
+ZIG.US,D,20231002,000000,30.9318,30.9318,30.6,30.8188,41043,0
+ZIG.US,D,20231003,000000,30.2599,30.39,30.12,30.288,3860,0
+ZIG.US,D,20231004,000000,30.27,30.27,30,30.1262,1665,0
+ZIG.US,D,20231005,000000,30.11,30.2004,30.04,30.2004,1055,0
+ZIG.US,D,20231006,000000,30.15,30.6,30.12,30.4687,2978,0
+ZIG.US,D,20231009,000000,30.35,30.9505,30.35,30.9505,3836,0
+ZIG.US,D,20231010,000000,30.83,31.4,30.83,31.01,5662,0
+ZIG.US,D,20231011,000000,31,31.0146,30.81,30.98,2614,0
+ZIG.US,D,20231012,000000,30.58,30.58,30.43,30.4387,709,0
+ZIG.US,D,20231013,000000,30.44,30.5,30.28,30.4055,2918,0
+ZIG.US,D,20231016,000000,30.6171,30.71,30.605,30.68,1218,0
+ZIG.US,D,20231017,000000,30.87,31.05,30.84,30.88,17944,0
+ZIG.US,D,20231018,000000,30.93,30.93,30.3948,30.3948,4077,0
+ZIG.US,D,20231019,000000,30.31,30.48,30.05,30.1011,7086,0
+ZIG.US,D,20231020,000000,30.04,30.04,29.77,29.8077,2030,0
+ZIG.US,D,20231023,000000,29.75,29.93,29.5612,29.5612,45288,0
+ZIG.US,D,20231024,000000,29.75,30.2,29.75,29.8304,3469,0
+ZIG.US,D,20231025,000000,29.75,29.75,29.52,29.6517,3064,0
+ZIG.US,D,20231026,000000,29.52,29.78,29.2901,29.6034,3492,0
+ZIG.US,D,20231027,000000,29.4789,29.5596,29.35,29.4331,5708,0
+ZIG.US,D,20231030,000000,29.62,29.6423,29.45,29.6423,941,0
+ZIG.US,D,20231031,000000,29.79,29.9161,29.38,29.7665,3761,0
+ZIG.US,D,20231101,000000,29.8199,30.95,29.8199,30.3007,28547,0
+ZIG.US,D,20231102,000000,30.57,31.07,30.57,30.9902,11902,0
+ZIG.US,D,20231103,000000,31.31,31.61,31.3059,31.3059,9100,0
+ZIG.US,D,20231106,000000,31.25,31.25,30.66,30.66,3970,0
+ZIG.US,D,20231107,000000,30.48,30.54,30.31,30.3744,7369,0
+ZIG.US,D,20231108,000000,30.41,30.41,30.1732,30.1732,1958,0
+ZIG.US,D,20231109,000000,30.38,30.4,30,30.0096,4961,0
+ZIG.US,D,20231110,000000,30.16,30.36,29.86,30.3403,3179,0
+ZIG.US,D,20231113,000000,30.34,30.34,30.13,30.1693,6766,0
+ZIG.US,D,20231114,000000,30.8,31.62,30.8,31.62,832,0
+ZIG.US,D,20231115,000000,31.62,31.75,31.5801,31.5801,850,0
+ZIG.US,D,20231116,000000,30.95,31.3499,30.95,31.238,2501,0
+ZIG.US,D,20231117,000000,31.7405,31.7405,31.6863,31.6863,1165,0
+ZIG.US,D,20231120,000000,31.85,31.92,31.74,31.8196,1339,0
+ZIG.US,D,20231121,000000,31.64,31.83,31.6195,31.6195,5955,0
+ZIG.US,D,20231122,000000,31.7762,31.82,31.76,31.8061,2830,0
+ZIG.US,D,20231124,000000,31.95,32.16,31.95,31.9583,3132,0
+ZIG.US,D,20231127,000000,32.06,32.06,31.9497,31.9497,1258,0
+ZIG.US,D,20231128,000000,31.72,31.8,31.67,31.7072,130666,0
+ZIG.US,D,20231129,000000,32.04,32.11,31.8647,31.8647,3038,0
+ZIG.US,D,20231130,000000,31.89,31.9919,31.89,31.9919,381,0
+ZIG.US,D,20231201,000000,32.12,32.92,32.12,32.8098,4563,0
+ZIG.US,D,20231204,000000,32.8,33.03,32.8,32.9605,3496,0
+ZIG.US,D,20231205,000000,32.9,32.9,32.6438,32.6438,5922,0
+ZIG.US,D,20231206,000000,32.64,32.64,32.4612,32.4612,669,0
+ZIG.US,D,20231207,000000,32.45,32.5972,32.45,32.5972,933,0
+ZIG.US,D,20231208,000000,33.0737,33.1,32.88,33,4482,0
+ZIG.US,D,20231211,000000,32.9378,32.9688,32.8916,32.9639,1690,0
+ZIG.US,D,20231212,000000,33.4,33.4,32.5794,32.5794,13644,0
+ZIG.US,D,20231213,000000,32.83,33.5087,32.368,33.5087,1549,0
+ZIG.US,D,20231214,000000,34.4618,34.82,34.4618,34.6413,4116,0
+ZIG.US,D,20231215,000000,34.69,34.8,34.4,34.5486,12725,0
+ZIG.US,D,20231218,000000,34.76,35.38,34.45,34.5071,5885,0
+ZIG.US,D,20231219,000000,34.86,35.3079,34.86,35.1762,5224,0
+ZIG.US,D,20231220,000000,35.18,35.38,34.7269,34.7269,15164,0
+ZIG.US,D,20231221,000000,35.16,35.1663,35.01,35.1663,933,0
+ZIG.US,D,20231222,000000,35.24,35.384,35.22,35.3328,1651,0
+ZIG.US,D,20231226,000000,35.38,35.595,35.38,35.563,1333,0
+ZIG.US,D,20231227,000000,35.31,35.42,35.07,35.1972,8175,0
+ZIG.US,D,20231228,000000,35.35,35.35,35.05,35.0837,979,0
+ZIG.US,D,20231229,000000,35.135,35.635,34.77,34.8386,5247,0
+ZIG.US,D,20240102,000000,34.785,35,34.75,34.8417,4676,0
+ZIG.US,D,20240103,000000,34.71,34.71,34.12,34.21,2657,0
+ZIG.US,D,20240104,000000,34.395,34.498,34.3156,34.3156,1890,0
+ZIG.US,D,20240105,000000,34.43,34.61,34.2747,34.2747,2981,0
+ZIG.US,D,20240108,000000,34.39,34.65,34.35,34.6133,1285,0
+ZIG.US,D,20240109,000000,34.36,34.492,34.04,34.2456,2396,0
+ZIG.US,D,20240110,000000,34.22,34.31,34.03,34.2677,2587,0
+ZIG.US,D,20240111,000000,34.05,34.0658,33.89,34.0658,3800,0
+ZIG.US,D,20240112,000000,34.29,34.2901,34,34.0606,1134,0
+ZIG.US,D,20240116,000000,33.93,33.93,33.58,33.7076,6513,0
+ZIG.US,D,20240117,000000,33.18,33.5431,33.18,33.5431,2266,0
+ZIG.US,D,20240118,000000,33.71,34.01,33.515,34.01,1947,0
+ZIG.US,D,20240119,000000,33.83,34.1673,33.7882,34.1673,1401,0
+ZIG.US,D,20240122,000000,34.51,35.15,34.3285,35.15,9202,0
+ZIG.US,D,20240123,000000,34.96,34.96,34.25,34.3809,7762,0
+ZIG.US,D,20240124,000000,34.49,34.55,34.2775,34.2775,1748,0
+ZIG.US,D,20240125,000000,34.3601,34.3601,34.07,34.33,1097,0
+ZIG.US,D,20240126,000000,34.45,35.01,34.45,35.01,2656,0
+ZIG.US,D,20240129,000000,34.589,34.7778,34.3201,34.7778,1459,0
+ZIG.US,D,20240130,000000,35.11,35.2069,35.1,35.2069,3313,0
+ZIG.US,D,20240131,000000,35,35.0364,34.46,34.557,1227,0
+ZIG.US,D,20240201,000000,34.695,34.695,34.1,34.6031,2180,0
+ZIG.US,D,20240202,000000,34.34,34.47,34.11,34.4621,3164,0
+ZIG.US,D,20240205,000000,34.16,34.16,33.75,33.75,3557,0
+ZIG.US,D,20240206,000000,33.75,33.8895,33.75,33.8895,4276,0
+ZIG.US,D,20240207,000000,33.84,34.1,33.62,33.85,2726,0
+ZIG.US,D,20240208,000000,33.85,34.3444,33.85,34.3444,1766,0
+ZIG.US,D,20240209,000000,34.45,34.76,34.3308,34.76,3307,0
+ZIG.US,D,20240212,000000,34.52,35.4,34.52,35.24,8160,0
+ZIG.US,D,20240213,000000,34.43,34.43,33.85,34.16,2990,0
+ZIG.US,D,20240214,000000,34.15,34.59,34.0912,34.52,2375,0
+ZIG.US,D,20240215,000000,34.71,35.09,34.71,35.0706,1620,0
+ZIG.US,D,20240216,000000,34.77,35.02,34.6996,34.6996,2045,0
+ZIG.US,D,20240220,000000,34.29,34.29,34,34.02,7823,0
+ZIG.US,D,20240221,000000,33.87,34.49,33.87,34.245,2542,0
+ZIG.US,D,20240222,000000,34.43,34.5285,34.43,34.5285,1420,0
+ZIG.US,D,20240223,000000,34.6526,34.8329,34.605,34.8329,1814,0
+ZIG.US,D,20240226,000000,35.1499,35.1499,34.87,35.1382,1125,0
+ZIG.US,D,20240227,000000,35.255,35.3997,35.23,35.3795,3156,0
+ZIG.US,D,20240228,000000,35.28,35.3772,35.04,35.1225,51596,0
+ZIG.US,D,20240229,000000,35.43,35.5916,35.15,35.5916,3278,0
+ZIG.US,D,20240301,000000,35.5118,35.7515,35.5118,35.7515,4555,0
+ZIG.US,D,20240304,000000,36,36.33,35.8016,35.8016,7399,0
+ZIG.US,D,20240305,000000,35.71,35.92,35.5411,35.5411,7826,0
+ZIG.US,D,20240306,000000,36.0899,36.0899,35.5466,35.5466,728,0
+ZIG.US,D,20240307,000000,35.9153,35.9153,35.87,35.91,4079,0
+ZIG.US,D,20240308,000000,36.115,36.115,35.8471,35.9619,2276,0
+ZIG.US,D,20240311,000000,35.89,35.89,35.4899,35.6911,2084,0
+ZIG.US,D,20240312,000000,35.8,35.8,35.635,35.6904,5585,0
+ZIG.US,D,20240313,000000,35.75,36.1281,35.75,36.0016,2158,0
+ZIG.US,D,20240314,000000,35.65,35.66,35.509,35.509,514,0
+ZIG.US,D,20240315,000000,35.68,35.97,35.68,35.8384,3701,0
+ZIG.US,D,20240318,000000,35.8133,36.02,35.73,35.9494,1946,0
+ZIG.US,D,20240319,000000,35.95,36.3433,35.95,36.3433,2265,0
+ZIG.US,D,20240320,000000,36.34,37,36.15,36.9556,4256,0
+ZIG.US,D,20240321,000000,37.42,37.5063,37.2,37.5063,1757,0
+ZIG.US,D,20240322,000000,37.45,37.45,37.16,37.1822,2977,0
+ZIG.US,D,20240325,000000,37.36,37.4,37.1627,37.1627,3981,0
+ZIG.US,D,20240326,000000,37.16,37.24,36.9842,36.9842,1157,0
+ZIG.US,D,20240327,000000,37.0215,37.5995,37.0215,37.5995,2275,0
+ZIG.US,D,20240328,000000,37.775,38.02,37.65,37.9226,1646,0
+ZIG.US,D,20240401,000000,38.22,38.22,37.8811,37.9401,3443,0
+ZIG.US,D,20240402,000000,37.86,37.86,37.115,37.3319,2356,0
+ZIG.US,D,20240403,000000,37.48,37.71,37.455,37.5445,7666,0
+ZIG.US,D,20240404,000000,37.565,37.565,36.9977,36.9977,1834,0
+ZIG.US,D,20240405,000000,37,37.281,37,37.24,2131,0
+ZIG.US,D,20240408,000000,37.3432,37.3432,37.2462,37.2462,1388,0
+ZIG.US,D,20240409,000000,37.25,37.25,36.83,37.1552,2881,0
+ZIG.US,D,20240410,000000,36.54,36.68,36.39,36.39,1519,0
+ZIG.US,D,20240411,000000,36.66,36.71,36.29,36.5976,2229,0
+ZIG.US,D,20240412,000000,36.65,36.65,35.91,36.0994,3984,0
+ZIG.US,D,20240415,000000,36.415,36.44,36.05,36.061,2122,0
+ZIG.US,D,20240416,000000,35.99,36.1648,35.53,36.1648,5971,0
+ZIG.US,D,20240417,000000,36.19,36.43,35.9247,35.9247,3376,0
+ZIG.US,D,20240418,000000,36.1,36.2,35.8156,35.8156,738,0
+ZIG.US,D,20240419,000000,36.04,36.25,35.81,35.81,5095,0
+ZIG.US,D,20240422,000000,36.2,36.2764,36.2,36.2764,1893,0
+ZIG.US,D,20240423,000000,36.19,36.77,36.19,36.77,2458,0
+ZIG.US,D,20240424,000000,36.65,37,36.5,36.5893,57688,0
+ZIG.US,D,20240425,000000,36.14,36.77,36.14,36.7415,9538,0
+ZIG.US,D,20240426,000000,36.72,36.795,36.64,36.7851,1935,0
+ZIG.US,D,20240429,000000,37.01,37.1099,36.815,36.9237,3203,0
+ZIG.US,D,20240430,000000,36.64,36.68,35.8,35.8,1065,0
+ZIG.US,D,20240501,000000,35.88,36.5,35.88,36.06,2604,0
+ZIG.US,D,20240502,000000,36.23,36.3834,35.97,36.3834,1151,0
+ZIG.US,D,20240503,000000,36.83,36.83,36.5,36.8085,1024,0
+ZIG.US,D,20240506,000000,37.04,37.23,36.91,37.23,7770,0
+ZIG.US,D,20240507,000000,37.4499,37.4499,37.0954,37.0954,1069,0
+ZIG.US,D,20240508,000000,37.0799,37.0799,36.93,36.9314,13456,0
+ZIG.US,D,20240509,000000,37.45,37.5409,37.3875,37.5409,3216,0
+ZIG.US,D,20240510,000000,37.435,37.54,37.1,37.2895,6174,0
+ZIG.US,D,20240513,000000,37.45,37.45,37.28,37.3205,1737,0
+ZIG.US,D,20240514,000000,37.54,37.7,37.54,37.6798,3503,0
+ZIG.US,D,20240515,000000,37.75,37.95,37.75,37.8845,1916,0
+ZIG.US,D,20240516,000000,38.1,38.1,37.65,37.6538,1906,0
+ZIG.US,D,20240517,000000,37.69,37.69,37.5844,37.5844,925,0
+ZIG.US,D,20240520,000000,37.81,37.81,37.65,37.7337,903,0
+ZIG.US,D,20240521,000000,37.8,37.96,37.8,37.8788,1155,0
+ZIG.US,D,20240522,000000,37.88,37.88,37.4937,37.4937,2543,0
+ZIG.US,D,20240523,000000,37.465,37.465,37.12,37.12,923,0
+ZIG.US,D,20240524,000000,37.4,37.5177,37.3,37.4061,4257,0
+ZIG.US,D,20240528,000000,37.54,37.69,37.25,37.4017,3074,0
+ZIG.US,D,20240529,000000,37.05,37.2,37.03,37.03,2959,0
+ZIG.US,D,20240530,000000,37.285,37.49,37.285,37.4026,576,0
+ZIG.US,D,20240531,000000,37.7,37.9477,37.57,37.9477,674,0
+ZIG.US,D,20240603,000000,38.07,38.07,37.67,37.9118,17003,0
+ZIG.US,D,20240604,000000,37.2,37.2,36.89,36.9519,1636,0
+ZIG.US,D,20240605,000000,36.99,37.187,36.97,37.187,1583,0
+ZIG.US,D,20240606,000000,37.2348,37.3,37.1371,37.2101,939,0
+ZIG.US,D,20240607,000000,36.8025,36.9199,36.65,36.75,2028,0
+ZIG.US,D,20240610,000000,37.13,37.13,36.985,37.0258,2080,0
+ZIG.US,D,20240611,000000,36.5,36.84,36.5,36.67,1880,0
+ZIG.US,D,20240612,000000,37.12,37.2151,36.89,36.9609,2372,0
+ZIG.US,D,20240613,000000,36.73,36.73,36.38,36.6539,2085,0
+ZIG.US,D,20240614,000000,36.04,36.325,36.04,36.1637,2390,0
+ZIG.US,D,20240617,000000,36.3,36.3797,35.96,36.3797,2753,0
+ZIG.US,D,20240618,000000,36.16,36.3075,36.16,36.2989,1356,0
+ZIG.US,D,20240620,000000,36.5,36.6,36.4517,36.4517,612,0
+ZIG.US,D,20240621,000000,36.35,36.35,36.2244,36.3347,2001,0
+ZIG.US,D,20240624,000000,36.39,36.7004,36.39,36.7004,2072,0
+ZIG.US,D,20240625,000000,36.55,36.55,36.07,36.31,4213,0
+ZIG.US,D,20240626,000000,36.08,36.12,36.0456,36.111,2023,0
+ZIG.US,D,20240627,000000,36.035,36.12,36,36.0855,1881,0
+ZIG.US,D,20240628,000000,36.4888,36.66,36.4421,36.4421,1590,0
+ZIG.US,D,20240701,000000,36.65,36.65,36.32,36.4446,1604,0
+ZIG.US,D,20240702,000000,36.3,36.3655,36.22,36.3655,928,0
+ZIG.US,D,20240703,000000,36.56,36.56,36.3207,36.3207,338,0
+ZIG.US,D,20240705,000000,37.21,37.21,35.8675,35.8675,7870,0
+ZIG.US,D,20240708,000000,36,36.12,35.77,35.8496,3498,0
+ZIG.US,D,20240709,000000,35.97,36.09,35.7602,35.7602,6447,0
+ZIG.US,D,20240710,000000,36.1199,36.1406,36.0461,36.1406,1636,0
+ZIG.US,D,20240711,000000,36.57,37.47,36.39,37.47,2841,0
+ZIG.US,D,20240712,000000,37.82,37.92,37.7067,37.7067,1855,0
+ZIG.US,D,20240715,000000,38.08,38.3327,37.99,38.0038,2614,0
+ZIG.US,D,20240716,000000,38.44,39.26,38.3259,39.1732,25559,0
+ZIG.US,D,20240717,000000,39.17,39.4,39.01,39.01,7284,0
+ZIG.US,D,20240718,000000,39.2342,39.68,39,39.0429,2776,0
+ZIG.US,D,20240719,000000,39.08,39.08,38.9485,38.9485,308,0
+ZIG.US,D,20240722,000000,38.76,39.29,38.5208,39.29,3681,0
+ZIG.US,D,20240723,000000,39.33,39.43,39.2201,39.4,1458,0
+ZIG.US,D,20240724,000000,39.07,39.07,38.684,38.684,696,0
+ZIG.US,D,20240725,000000,38.75,39.425,38.75,39.2695,889,0
+ZIG.US,D,20240726,000000,39.7768,39.85,39.555,39.8418,3026,0
+ZIG.US,D,20240729,000000,40,40,39.55,39.5535,19639,0
+ZIG.US,D,20240730,000000,39.66,39.8068,39.63,39.8068,547,0
+ZIG.US,D,20240731,000000,39.72,40.31,39.6001,39.8523,2251,0
+ZIG.US,D,20240801,000000,39.85,39.85,38.32,38.609,1300,0
+ZIG.US,D,20240802,000000,37.92,37.92,37.255,37.5016,11028,0
+ZIG.US,D,20240805,000000,35.97,36.73,35.1001,36.4923,9925,0
+ZIG.US,D,20240806,000000,36.565,36.95,36.565,36.6059,1848,0
+ZIG.US,D,20240807,000000,36.685,36.685,36.185,36.1868,1287,0
+ZIG.US,D,20240808,000000,36.61,36.8,36.61,36.7426,2823,0
+ZIG.US,D,20240809,000000,36.76,36.9684,36.735,36.9684,1194,0
+ZIG.US,D,20240812,000000,36.93,36.93,36.5328,36.5328,843,0
+ZIG.US,D,20240813,000000,36.7592,36.98,36.7592,36.9512,4786,0
+ZIG.US,D,20240814,000000,36.81,36.8297,36.505,36.7643,1601,0
+ZIG.US,D,20240815,000000,37.26,37.28,37.0902,37.0902,3046,0
+ZIG.US,D,20240816,000000,36.89,37.47,36.89,37.399,2085,0
+ZIG.US,D,20240819,000000,37.58,37.77,37.51,37.77,9146,0
+ZIG.US,D,20240820,000000,37.71,37.71,37.22,37.22,1145,0
+ZIG.US,D,20240821,000000,37.7124,37.855,37.7124,37.79,7657,0
+ZIG.US,D,20240822,000000,37.73,37.73,37.55,37.55,2184,0
+ZIG.US,D,20240823,000000,38.37,38.8394,38.37,38.8394,2953,0
+ZIG.US,D,20240826,000000,39.35,39.35,38.7563,38.7563,1725,0
+ZIG.US,D,20240827,000000,38.4286,38.5643,38.38,38.5643,2202,0
+ZIG.US,D,20240828,000000,38.34,38.53,37.58,37.58,1392,0
+ZIG.US,D,20240829,000000,38.52,38.75,38.36,38.61,1198,0
+ZIG.US,D,20240830,000000,38.54,38.7703,38.42,38.7703,1831,0
+ZIG.US,D,20240903,000000,38.23,38.23,37.69,37.69,999,0
+ZIG.US,D,20240904,000000,37.64,37.64,37.5365,37.5365,714,0
+ZIG.US,D,20240905,000000,37.45,37.45,37.09,37.09,3094,0
+ZIG.US,D,20240906,000000,36.7603,36.7603,36.7603,36.7603,539,0
+ZIG.US,D,20240909,000000,36.8588,36.965,36.8072,36.8072,1216,0
+ZIG.US,D,20240910,000000,36.6,36.6871,36.6,36.6871,620,0
+ZIG.US,D,20240911,000000,35.86,36.5039,35.842,36.5039,3167,0
+ZIG.US,D,20240912,000000,36.72,37.16,36.72,36.9392,4018,0
+ZIG.US,D,20240913,000000,37.87,37.87,37.8492,37.8492,13598,0
+ZIG.US,D,20240916,000000,38.055,38.12,37.98,38.1024,3232,0
+ZIG.US,D,20240917,000000,38.55,38.56,38.24,38.3279,7933,0
+ZIG.US,D,20240918,000000,38.35,38.35,38.2,38.3098,1274,0
+ZIG.US,D,20240919,000000,38.7485,39.22,38.7485,39.22,7896,0
+ZIG.US,D,20240920,000000,38.8,38.8,38.52,38.567,17483,0
+ZIG.US,D,20240923,000000,38.75,38.7597,38.74,38.7597,1160,0
+ZIG.US,D,20240924,000000,39.04,39.23,39.04,39.1431,1684,0
+ZIG.US,D,20240925,000000,38.925,38.925,38.6432,38.6432,1801,0
+ZIG.US,D,20240926,000000,39.03,39.4,39.03,39.274,967,0
+ZIG.US,D,20240927,000000,39.6292,39.705,39.3942,39.5172,1491,0
+ZIG.US,D,20240930,000000,39.4648,39.5482,39.3432,39.5482,2419,0
+ZIG.US,D,20241001,000000,39.26,39.39,39.1099,39.3553,3613,0
+ZIG.US,D,20241002,000000,39.55,39.55,39.1845,39.1845,1982,0
+ZIG.US,D,20241003,000000,38.99,39.2984,38.99,39.2984,2119,0
+ZIG.US,D,20241004,000000,39.6721,39.82,39.574,39.7096,4730,0
+ZIG.US,D,20241007,000000,39.68,39.71,39.5822,39.6941,2349,0
+ZIG.US,D,20241008,000000,39.2508,39.2508,39.2508,39.2508,386,0
+ZIG.US,D,20241009,000000,39.22,39.4559,39.21,39.4559,3163,0
+ZIG.US,D,20241010,000000,39.5,39.5,39.27,39.4665,2288,0
+ZIG.US,D,20241011,000000,39.71,40.03,39.71,40.03,1832,0
+ZIG.US,D,20241014,000000,40.03,40.0891,39.7029,40.0891,10523,0
+ZIG.US,D,20241015,000000,40.08,40.2255,39.8398,39.8398,9215,0
+ZIG.US,D,20241016,000000,40.24,40.3864,40.24,40.3864,2399,0
+ZIG.US,D,20241017,000000,40.42,40.555,40.4,40.455,2102,0
+ZIG.US,D,20241018,000000,40.38,40.49,40.32,40.3205,4512,0
+ZIG.US,D,20241021,000000,40.1459,40.1459,39.8654,39.8654,2555,0
+ZIG.US,D,20241022,000000,39.82,39.91,39.645,39.6885,3679,0
+ZIG.US,D,20241023,000000,39.195,39.195,38.94,38.97,1643,0
+ZIG.US,D,20241024,000000,39.05,39.1585,39.05,39.1585,1149,0
+ZIG.US,D,20241025,000000,39.41,39.41,38.99,39.04,957,0
+ZIG.US,D,20241028,000000,39.55,39.6,39.55,39.5876,966,0
+ZIG.US,D,20241029,000000,38.97,38.97,38.8678,38.8678,1430,0
+ZIG.US,D,20241030,000000,39.33,39.33,38.8709,38.8709,1071,0
+ZIG.US,D,20241031,000000,38.96,39.155,38.77,38.8751,1698,0
+ZIG.US,D,20241101,000000,39.0846,39.175,39.0846,39.16,844,0
+ZIG.US,D,20241104,000000,39.3901,39.3901,39.156,39.156,728,0
+ZIG.US,D,20241105,000000,39.63,39.8541,39.63,39.8541,2259,0
+ZIG.US,D,20241106,000000,41.43,42.0629,41.07,42.0629,2603,0
+ZIG.US,D,20241107,000000,41.97,41.97,41.7326,41.7326,2219,0
+ZIG.US,D,20241108,000000,41.7977,42.025,41.7977,41.9365,2387,0
+ZIG.US,D,20241111,000000,42.375,42.47,42.28,42.3287,3626,0
+ZIG.US,D,20241112,000000,41.895,41.895,41.674354,41.71,2340,0
+ZIG.US,D,20241113,000000,41.92,41.99,41.57,41.5771,4798,0
+ZIG.US,D,20241114,000000,41.75,41.8549,41.4901,41.6223,1636,0
+ZIG.US,D,20241115,000000,41.54,41.55,41.3426,41.3426,727,0
+ZIG.US,D,20241118,000000,41.625,41.8,41.48,41.713,1765,0
+ZIG.US,D,20241119,000000,41.6,41.76,41.6,41.6695,7982,0
+ZIG.US,D,20241120,000000,41.82,41.8573,41.6497,41.8573,2833,0
+ZIG.US,D,20241121,000000,42.1453,42.8184,41.98,42.57,2394,0
+ZIG.US,D,20241122,000000,42.65,43.2947,42.65,43.2356,3977,0
+ZIG.US,D,20241125,000000,43.79,43.79,43.47,43.4784,3808,0
+ZIG.US,D,20241126,000000,43.27,43.27,42.8801,43.0736,2004,0
+ZIG.US,D,20241127,000000,43.26,43.26,43.1526,43.1526,867,0
+ZIG.US,D,20241129,000000,43.2601,43.31,43.1334,43.1627,2134,0
+ZIG.US,D,20241202,000000,43.16,43.16,42.84,42.9,1485,0
+ZIG.US,D,20241203,000000,43.1637,43.1637,42.82,42.9368,3909,0
+ZIG.US,D,20241204,000000,42.63,42.94,41.91,42.197,6283,0
+ZIG.US,D,20241205,000000,41.95,42.099,41.83,41.8454,2517,0
+ZIG.US,D,20241206,000000,41.7885,41.7885,41.25,41.5779,8810,0
+ZIG.US,D,20241209,000000,42.07,42.07,41.7298,41.7298,1835,0
+ZIG.US,D,20241210,000000,41.48,41.8,41.3531,41.5794,4776,0
+ZIG.US,D,20241211,000000,41.7898,41.829,41.6057,41.6057,1599,0
+ZIG.US,D,20241212,000000,41.61,41.61,41.1,41.3183,2106,0
+ZIG.US,D,20241213,000000,40.82,41.43,40.7901,40.8397,1474,0
+ZIG.US,D,20241216,000000,41,41,40.6401,40.6623,3221,0
+ZIG.US,D,20241217,000000,40,40.23,40,40.138,10183,0
+ZIG.US,D,20241218,000000,40.2395,40.29,38.834,38.834,6957,0
+ZIG.US,D,20241219,000000,38.8,39.17,38.59,38.59,2611,0
+ZIG.US,D,20241220,000000,38.5017,39.2336,38.5017,38.95,3491,0
+ZIG.US,D,20241223,000000,39.11,39.11,38.6743,38.9601,3040,0
+ZIG.US,D,20241224,000000,39.14,39.255,39.14,39.255,592,0
+ZIG.US,D,20241226,000000,39.25,39.31,37.82,39.31,1415,0
+ZIG.US,D,20241227,000000,39.46,39.46,38.77,38.9009,58014,0
+ZIG.US,D,20241230,000000,37.69,38.22,37.61,37.97,6214,0
+ZIG.US,D,20241231,000000,38.28,38.34,38.0453,38.0453,7056,0
+ZIG.US,D,20250102,000000,38.4553,38.5,38.07,38.1667,4700,0
+ZIG.US,D,20250103,000000,38.03,38.4685,38.02,38.4685,3191,0
+ZIG.US,D,20250106,000000,38.78,38.78,38.58,38.5899,1363,0
+ZIG.US,D,20250107,000000,38.51,38.57,38.33,38.33,1923,0
+ZIG.US,D,20250108,000000,38.15,38.2652,38.15,38.2652,902,0
+ZIG.US,D,20250110,000000,37.94,38.04,37.53,37.652,3340,0
+ZIG.US,D,20250113,000000,37.9183,38.51,37.55,38.51,2037,0
+ZIG.US,D,20250114,000000,38.91,38.91,38.4504,38.87,1578,0
+ZIG.US,D,20250115,000000,39.43,39.67,39.43,39.519,1954,0
+ZIG.US,D,20250116,000000,39.412,39.42,39.4029,39.4029,1142,0
+ZIG.US,D,20250117,000000,39.71,39.71,39.478,39.5594,1617,0
+ZIG.US,D,20250121,000000,39.85,39.94,39.74,39.94,2218,0
+ZIG.US,D,20250122,000000,39.72,39.72,39.5107,39.5107,1397,0
+ZIG.US,D,20250123,000000,39.67,39.88,39.67,39.7586,769,0
+ZIG.US,D,20250124,000000,39.645,39.6799,39.38,39.38,1593,0
+ZIG.US,D,20250127,000000,39.53,39.53,39.1,39.103,1089,0
+ZIG.US,D,20250128,000000,39.14,39.27,39,39.0641,2434,0
+ZIG.US,D,20250129,000000,39.2117,39.37,39.09,39.2002,1802,0
+ZIG.US,D,20250130,000000,39.56,39.67,39.39,39.56,8437,0
+ZIG.US,D,20250131,000000,39.61,39.7,39.09,39.09,14172,0
+ZIG.US,D,20250203,000000,38.475,38.9523,38.475,38.782,1634,0
+ZIG.US,D,20250204,000000,38.91,39.0076,38.6,38.9814,9020,0
+ZIG.US,D,20250205,000000,38.985,39.21,38.881,39.1338,2788,0
+ZIG.US,D,20250206,000000,39.21,39.3302,38.72,38.8251,2294,0
+ZIG.US,D,20250207,000000,39.054,39.054,38.3125,38.3125,4591,0
+ZIG.US,D,20250210,000000,38.77,38.8901,38.76,38.8446,2151,0
+ZIG.US,D,20250211,000000,39.1,39.1,38.9225,38.9225,1267,0
+ZIG.US,D,20250212,000000,38.52,38.52,38.03,38.1421,4163,0
+ZIG.US,D,20250213,000000,38.39,38.69,38.26,38.57,14826,0
+ZIG.US,D,20250214,000000,38.55,38.555,38.4851,38.4851,2655,0
+ZIG.US,D,20250218,000000,38.55,38.75,38.44,38.5795,2793,0
+ZIG.US,D,20250219,000000,38.18,38.39,38.17,38.3086,3986,0
+ZIG.US,D,20250220,000000,38.11,38.11,37.8413,38.0956,10174,0
+ZIG.US,D,20250221,000000,37.77,38.19,37.0553,37.0553,4827,0
+ZIG.US,D,20250224,000000,36.85,37.2979,36.85,37.2,4140,0
+ZIG.US,D,20250225,000000,36.81,37.26,36.81,37.1524,142487,0
+ZIG.US,D,20250226,000000,37.45,37.7,36.9809,36.99,4133,0
+ZIG.US,D,20250227,000000,37.29,37.299,36.5,36.5,4226,0
+ZIG.US,D,20250228,000000,36.49,36.7219,36.385,36.7219,2629,0
+ZIG.US,D,20250303,000000,36.95,36.95,35.8723,35.8723,2473,0
+ZIG.US,D,20250304,000000,35.33,35.63,35,35.5,7364,0
+ZIG.US,D,20250305,000000,35.01,35.7322,35.01,35.7322,2914,0
+ZIG.US,D,20250306,000000,35.3044,35.5392,35.155,35.5392,8107,0
+ZIG.US,D,20250307,000000,35.62,35.8198,35.08,35.7285,5441,0
+ZIG.US,D,20250310,000000,35.2,35.39,34.91,35.195,9218,0
+ZIG.US,D,20250311,000000,34.98,35.14,34.95,35.0127,4601,0
+ZIG.US,D,20250312,000000,34.83,34.8501,34.82,34.82,2117,0
+ZIG.US,D,20250313,000000,34.83,34.8301,34.22,34.3322,5704,0
+ZIG.US,D,20250314,000000,34.794,35.0196,34.65,35.0196,4378,0
+ZIG.US,D,20250317,000000,35.275,35.5425,34.97,35.5097,3638,0
+ZIG.US,D,20250318,000000,35.25,35.4439,35.22,35.4439,2370,0
+ZIG.US,D,20250319,000000,35.5025,35.91,35.5025,35.8242,5965,0
+ZIG.US,D,20250320,000000,35.65,35.683,35.42,35.5462,10493,0
+ZIG.US,D,20250321,000000,35,35.18,34.9478,35.093,11039,0
+ZIG.US,D,20250324,000000,35.84,36.0528,35.84,36.0528,1783,0
+ZIG.US,D,20250325,000000,35.88,35.9559,35.8709,35.9559,617,0
+ZIG.US,D,20250326,000000,36.05,36.18,35.9319,35.9581,9335,0
+ZIG.US,D,20250327,000000,35.87,36.05,35.72,35.9103,1548,0
+ZIG.US,D,20250328,000000,35.31,35.44,34.99,35.0993,1417,0
+ZIG.US,D,20250331,000000,35.04,35.36,34.87,35.2475,9781,0
+ZIG.US,D,20250401,000000,35.36,35.51,35.04,35.4258,1862,0
+ZIG.US,D,20250402,000000,35.695,35.9398,35.1,35.9398,1138,0
+ZIG.US,D,20250403,000000,34,34.45,32.8019,32.8019,14604,0
+ZIG.US,D,20250404,000000,31.75,31.91,30.8989,31.5462,11108,0
+ZIG.US,D,20250407,000000,30,32.34,29.78,30.976,14102,0
+ZIG.US,D,20250408,000000,31.48,31.87,29.7915,29.9555,32708,0
+ZIG.US,D,20250409,000000,29.44,33.0057,29.44,33.0057,4042,0
+ZIG.US,D,20250410,000000,32.178,32.178,30.68,31.1899,2027,0
+ZIG.US,D,20250411,000000,30.75,31.62,30.72,31.5615,4709,0
+ZIG.US,D,20250414,000000,31.97,31.98,31.54,31.7802,1941,0
+ZIG.US,D,20250415,000000,31.985,31.985,31.54,31.5406,3504,0
+ZIG.US,D,20250416,000000,31.76,31.76,31.12,31.38,6055,0
+ZIG.US,D,20250417,000000,31.829,32.1352,31.73,31.9759,3095,0
+ZIG.US,D,20250421,000000,31.2028,31.2405,30.97,31.2358,1060,0
+ZIG.US,D,20250422,000000,32.125,32.2795,32.125,32.2795,606,0
+ZIG.US,D,20250423,000000,32.66,33.2122,32.44,32.44,1109,0
+ZIG.US,D,20250424,000000,32.825,33.16,32.54,33.16,1446,0
+ZIG.US,D,20250425,000000,32.8485,32.925,32.7982,32.925,1193,0
+ZIG.US,D,20250428,000000,32.74,33.225,32.74,33.225,2007,0
+ZIG.US,D,20250429,000000,33.02,33.28,33.01,33.2416,1346,0
+ZIG.US,D,20250430,000000,32.47,33.0273,32.45,33.0273,3818,0
+ZIG.US,D,20250501,000000,33.25,33.25,32.96,33.1274,1351,0
+ZIG.US,D,20250502,000000,33.58,33.7722,33.58,33.7722,1676,0
+ZIG.US,D,20250505,000000,33.46,33.68,33.3473,33.3473,1064,0
+ZIG.US,D,20250506,000000,33.08,33.18,32.869519,32.9389,1254,0
+ZIG.US,D,20250507,000000,32.96,33.07,32.88,32.9606,6206,0
+ZIG.US,D,20250508,000000,33.35,33.855,33.35,33.7441,2759,0
+ZIG.US,D,20250509,000000,33.55,33.91,33.55,33.6839,1323,0
+ZIG.US,D,20250512,000000,35.4999,35.4999,35.2707,35.2952,685,0
+ZIG.US,D,20250513,000000,35.82,35.8908,35.8092,35.8092,609,0
+ZIG.US,D,20250514,000000,35.58,35.58,35.24,35.2921,16205,0
+ZIG.US,D,20250515,000000,34.87,35.2254,34.87,35.2254,2226,0
+ZIG.US,D,20250516,000000,35.13,35.5286,35.13,35.5286,1835,0
+ZIG.US,D,20250519,000000,34.981,35.2379,34.981,35.2379,764,0
+ZIG.US,D,20250520,000000,35.21,35.21,34.9552,34.9552,570,0
+ZIG.US,D,20250521,000000,34.63,34.63,34.1465,34.1465,438,0
+ZIG.US,D,20250522,000000,33.74,33.9864,33.61,33.9864,1731,0
+ZIG.US,D,20250523,000000,33.7311,33.92,33.54,33.7483,1253,0
+ZIG.US,D,20250527,000000,33.9,34.4477,33.9,34.4477,1170,0
+ZIG.US,D,20250528,000000,34.1124,34.1124,33.8701,33.9174,665,0
+ZIG.US,D,20250529,000000,33.7,34.15,33.58,33.8454,2084,0
+ZIG.US,D,20250530,000000,33.625,33.69,33.596,33.596,794,0
+ZIG.US,D,20250602,000000,33.65,33.7217,33.65,33.7217,888,0
+ZIG.US,D,20250603,000000,33.75,34.41,33.75,34.41,949,0
+ZIG.US,D,20250604,000000,34.345,34.345,34.2802,34.2802,592,0
+ZIG.US,D,20250605,000000,33.97,34.35,33.97,34.0455,687,0
+ZIG.US,D,20250606,000000,34.3899,34.405,34.26,34.3618,1589,0
+ZIG.US,D,20250609,000000,34.94,34.94,34.59,34.7984,1014,0
+ZIG.US,D,20250610,000000,35,35.27,35,35.2114,2207,0
+ZIG.US,D,20250611,000000,35.08,35.08,34.9778,35.0641,1069,0
+ZIG.US,D,20250612,000000,34.56,35.0685,34.56,35.0685,606,0
+ZIG.US,D,20250613,000000,35.15,35.15,35.0562,35.0562,1165,0
+ZIG.US,D,20250616,000000,35.15,35.1501,35.0885,35.0885,760,0
+ZIG.US,D,20250617,000000,35.0256,35.0256,34.82,34.9003,2179,0
+ZIG.US,D,20250618,000000,35.11,35.1499,34.81,34.81,859,0
+ZIG.US,D,20250623,000000,34.7891,35.09,34.7891,35.0204,2090,0
+ZIG.US,D,20250624,000000,35.18,35.18,35.1483,35.1483,940,0
+ZIG.US,D,20250625,000000,34.8307,34.92,34.8307,34.837,2449,0
+ZIG.US,D,20250626,000000,35,35.25,35,35.1659,2747,0
+ZIG.US,D,20250627,000000,35.46,35.74,35.14,35.47,1094,0
+ZIG.US,D,20250630,000000,35.509,35.57,35.16,35.2646,6817,0
+ZIG.US,D,20250701,000000,36.46,37.07,36.45,36.6086,1623,0
+ZIG.US,D,20250702,000000,37.015,37.1748,36.65,37.1748,1632,0
+ZIG.US,D,20250703,000000,37.24,37.24,37.1636,37.1636,967,0
+ZIG.US,D,20250707,000000,37.1,37.1,36.5733,36.5733,1169,0
+ZIG.US,D,20250708,000000,36.66,37.1037,36.66,37.1037,1395,0
+ZIG.US,D,20250709,000000,37.1318,37.2909,37.05,37.2909,2092,0
+ZIG.US,D,20250710,000000,37.19,37.96,37.19,37.9325,30897,0
+ZIG.US,D,20250711,000000,37.46,37.6,37.43,37.5307,3442,0
+ZIG.US,D,20250714,000000,37.56,37.56,36.86,37.0528,1926,0
+ZIG.US,D,20250715,000000,36.61,36.61,36.0467,36.0467,881,0
+ZIG.US,D,20250716,000000,36.04,36.2,36.04,36.118,1738,0
+ZIG.US,D,20250717,000000,36.5,36.8001,36.17,36.8001,1230,0
+ZIG.US,D,20250718,000000,36.3863,36.49,36.3863,36.4519,660,0
+ZIG.US,D,20250721,000000,36.6999,36.6999,36.3446,36.3446,585,0
+ZIG.US,D,20250722,000000,37.1579,37.571,37.1579,37.4871,1164,0
+ZIG.US,D,20250723,000000,37.75,37.8896,37.75,37.8218,1140,0
+ZIG.US,D,20250725,000000,37.77,37.84,37.74,37.766,1479,0
+ZIG.US,D,20250728,000000,37.905,38.05,37.84,37.8998,3063,0
+ZIG.US,D,20250729,000000,37.67,37.67,37.43,37.6079,1460,0
+ZIG.US,D,20250730,000000,37.58,37.63,36.9999,37.0135,2132,0
+ZIG.US,D,20250731,000000,36.77,36.77,36.5915,36.5915,800,0
+ZIG.US,D,20250801,000000,36.3899,36.3899,36.2299,36.3456,737,0
+ZIG.US,D,20250804,000000,36.68,36.88,36.68,36.8402,1406,0
+ZIG.US,D,20250805,000000,36.5801,37.0215,36.5,37.0215,1627,0
+ZIG.US,D,20250806,000000,37.08,37.08,36.8134,36.8134,776,0
+ZIG.US,D,20250807,000000,36.37,36.37,36.2319,36.2319,749,0
+ZIG.US,D,20250808,000000,36.29,36.38,36.2501,36.3302,8048,0
+ZIG.US,D,20250811,000000,36.32,36.42,36.0366,36.06,8989,0
+ZIG.US,D,20250812,000000,36.335,37.27,36.27,37.27,5932,0
+ZIG.US,D,20250813,000000,37.37,38.3687,37.37,38.3687,1773,0
+ZIG.US,D,20250814,000000,37.78,37.86,37.78,37.8415,602,0
+ZIG.US,D,20250815,000000,38,38.04,37.6896,37.7125,2294,0
+ZIG.US,D,20250818,000000,37.87,37.87,37.63,37.63,1721,0
+ZIG.US,D,20250819,000000,38.02,38.02,37.7569,37.7569,1449,0
+ZIG.US,D,20250820,000000,37.61,37.67,37.2442,37.2442,3321,0
+ZIG.US,D,20250821,000000,37.0618,37.249,37.0618,37.249,968,0
+ZIG.US,D,20250822,000000,38.15,39.0381,38.15,39.0381,797,0
+ZIG.US,D,20250827,000000,38.7934,39.006,38.63,39.0023,1147,0
+ZIG.US,D,20250828,000000,38.71,38.8922,38.66,38.8922,387,0
+ZIG.US,D,20250829,000000,39.098,39.098,38.7831,38.7831,1368,0
+ZIG.US,D,20250902,000000,38.8,38.8614,38.42,38.8614,858,0
+ZIG.US,D,20250903,000000,38.999,38.999,38.5971,38.5971,482,0
+ZIG.US,D,20250904,000000,38.8,39.5598,38.8,39.5598,723,0
+ZIG.US,D,20250905,000000,39.537,39.537,39.3005,39.3005,1318,0
+ZIG.US,D,20250908,000000,38.92,39.253,38.92,39.253,1412,0
+ZIG.US,D,20250909,000000,38.97,38.97,38.5625,38.5625,907,0
+ZIG.US,D,20250910,000000,38.66,38.74,38.486,38.74,2303,0
+ZIG.US,D,20250911,000000,39.3985,39.4226,39.3985,39.4226,646,0
+ZIG.US,D,20250912,000000,38.97,38.97,38.7668,38.7668,579,0
+ZIG.US,D,20250915,000000,38.629291,38.784,38.6289,38.6289,814,0
+ZIG.US,D,20250917,000000,39.12,39.35,38.573,38.573,1959,0
+ZIG.US,D,20250918,000000,38.58,38.7277,38.58,38.6861,1085,0
+ZIG.US,D,20250922,000000,37.6289,37.9,37.6289,37.7975,868,0
+ZIG.US,D,20250923,000000,38.295,38.295,38.0208,38.0208,827,0
+ZIG.US,D,20250924,000000,38.26,38.29,38,38.0579,45677,0
+ZIG.US,D,20250925,000000,37.78,37.79,37.7371,37.7371,1686,0
+ZIG.US,D,20250926,000000,37.97,38.2848,37.97,38.2788,583,0
+ZIG.US,D,20250929,000000,37.62,38.35,37.62,37.835,3015,0
+ZIG.US,D,20250930,000000,37.7,37.7,37.41,37.6676,1849,0
+ZIG.US,D,20251002,000000,38,38.04,37.9637,37.9637,1013,0
+ZIG.US,D,20251003,000000,38.1715,38.49,38.1715,38.2961,3314,0
+ZIG.US,D,20251006,000000,38.01,38.26,37.8976,37.8976,4911,0
+ZIG.US,D,20251008,000000,37.2177,37.585,37.2177,37.585,2874,0
+ZIG.US,D,20251009,000000,37.1,37.11,36.9507,36.9729,780,0
+ZIG.US,D,20251010,000000,36.74,36.9,35.7173,35.7173,2471,0
+ZIG.US,D,20251013,000000,36.13,36.3502,36.0963,36.3502,1275,0
+ZIG.US,D,20251014,000000,36.16,36.92,36.16,36.8559,1007,0
+ZIG.US,D,20251015,000000,36.81,36.91,36.7192,36.7192,1345,0
+ZIG.US,D,20251016,000000,36.62,36.69,36.22,36.4774,1168,0
+ZIG.US,D,20251017,000000,36.5101,36.5437,36.49,36.5437,1373,0
+ZIG.US,D,20251020,000000,36.84,36.86,36.8,36.8208,1793,0
+ZIG.US,D,20251021,000000,36.6957,37.3626,36.6,37.315,1273,0
+ZIG.US,D,20251022,000000,36.89,36.89,36.8191,36.8191,581,0
+ZIG.US,D,20251023,000000,37.1716,37.31,37.1716,37.2513,2403,0
+ZIG.US,D,20251024,000000,37.35,37.42,36.99,37.0045,5412,0
+ZIG.US,D,20251027,000000,37.35,37.3501,37.11,37.1821,2364,0
+ZIG.US,D,20251028,000000,36.97,37.21,36.96,37.0525,3017,0
+ZIG.US,D,20251029,000000,37.085,37.15,36.43,36.5184,2093,0
+ZIG.US,D,20251030,000000,36.6,36.6001,36.1224,36.1224,2316,0
+ZIG.US,D,20251031,000000,35.9875,36.3727,35.9875,36.3727,1459,0
+ZIG.US,D,20251103,000000,35.76,35.9994,35.76,35.9994,3722,0
+ZIG.US,D,20251104,000000,35.4504,35.71,35.45,35.6877,1371,0
+ZIG.US,D,20251105,000000,35.9822,35.9822,35.7,35.9751,711,0
+ZIG.US,D,20251106,000000,35.88,35.8801,35.6547,35.6547,1379,0
+ZIG.US,D,20251107,000000,35.75,35.9753,35.75,35.9753,1395,0
+ZIG.US,D,20251110,000000,35.845,36.04,35.845,36.0145,836,0
+ZIG.US,D,20251111,000000,36.03,36.3999,36.03,36.2244,1013,0
+ZIG.US,D,20251112,000000,36.428,36.428,36.2293,36.2293,1377,0
+ZIG.US,D,20251113,000000,35.885,35.9265,35.78,35.9265,585,0
+ZIG.US,D,20251114,000000,35.785,35.9807,35.7,35.9196,1756,0
+ZIG.US,D,20251117,000000,35.715,35.8,35.2135,35.2135,1528,0
+ZIG.US,D,20251118,000000,35,35.617,35,35.5127,4939,0
+ZIG.US,D,20251119,000000,35.425,35.4289,35.39,35.4289,1096,0
+ZIG.US,D,20251120,000000,35.49,35.58,34.6623,34.6623,1209,0
+ZIG.US,D,20251121,000000,34.93,35.81,34.93,35.7056,1925,0
+ZIG.US,D,20251124,000000,35.46,35.818,35.46,35.6942,605,0
+ZIG.US,D,20251126,000000,37,37.4199,37,37.1971,5905,0
+ZIG.US,D,20251128,000000,37.13,37.2237,37.13,37.2237,245,0
+ZIG.US,D,20251201,000000,37.19,37.595,37.19,37.5195,835,0
+ZIG.US,D,20251202,000000,37.24,37.4225,37.24,37.4135,664,0
+ZIG.US,D,20251203,000000,37.98,38.31,37.98,38.19,6480,0
+ZIG.US,D,20251204,000000,38.0116,38.0116,37.75,37.8382,4452,0
+ZIG.US,D,20251208,000000,37.57,37.5701,37.5413,37.5413,1023,0
+ZIG.US,D,20251209,000000,37.52,37.59,37.478,37.478,1370,0
+ZIG.US,D,20251210,000000,37.76,38.4557,37.735,38.4557,3408,0
+ZIG.US,D,20251211,000000,38.704,38.715,38.4,38.51,6086,0
+ZIG.US,D,20251212,000000,38.7,38.7,38.3737,38.3737,780,0
+ZIG.US,D,20251215,000000,38.65,38.65,37.94,38.1137,2458,0
+ZIG.US,D,20251216,000000,37.89,37.99,37.6205,37.6947,1122,0
+ZIG.US,D,20251217,000000,38.065,38.065,37.67,37.8116,385,0
+ZIG.US,D,20251218,000000,38.1187,38.1187,37.7804,37.7804,810,0
+ZIG.US,D,20251219,000000,37.43,37.71,37.35,37.46,1997,0
+ZIG.US,D,20251222,000000,37.62,37.62,37.5201,37.5307,3129,0
+ZIG.US,D,20251223,000000,37.35,37.5,37.35,37.445,1621,0
+ZIG.US,D,20251224,000000,37.49,37.6019,37.43,37.6019,859,0
+ZIG.US,D,20251226,000000,37.49,37.5663,37.4899,37.5663,3568,0
+ZIG.US,D,20251229,000000,37.38,37.69,37.33,37.4292,2259,0
+ZIG.US,D,20251230,000000,36.64,36.6632,36.64,36.6632,1066,0
+ZIG.US,D,20251231,000000,36.6075,36.6075,36.3423,36.3423,4216,0
+ZIG.US,D,20260102,000000,36.265,36.7718,36.265,36.7718,864,0
+ZIG.US,D,20260105,000000,36.93,36.9799,36.66,36.7476,6880,0
+ZIG.US,D,20260106,000000,37.06,37.19,36.74,37.1766,16460,0
+ZIG.US,D,20260107,000000,36.53,36.5302,36.48,36.4889,3721,0
+ZIG.US,D,20260108,000000,37.82,37.83,36.5,37.7501,1866,0
+ZIG.US,D,20260112,000000,38.0401,38.0401,37.9927,37.9927,1007,0
+ZIG.US,D,20260113,000000,38.06,38.148,38.06,38.148,1715,0
+ZIG.US,D,20260114,000000,38.4,38.4,38.3007,38.3007,3221,0
+ZIG.US,D,20260115,000000,38.5748,38.7026,38.47,38.7026,4297,0
+ZIG.US,D,20260116,000000,38.66,38.66,38.647,38.647,699,0
+ZIG.US,D,20260120,000000,38.122,38.122,38.0087,38.0087,442,0
+ZIG.US,D,20260121,000000,38.6,39.02,38.6,39.0136,2794,0
+ZIG.US,D,20260123,000000,38.51,38.5682,38.51,38.5682,1677,0
+ZIG.US,D,20260126,000000,38.19,38.37,38.19,38.37,1929,0
+ZIG.US,D,20260127,000000,38.42,38.43,38.3731,38.3731,835,0
+ZIG.US,D,20260128,000000,38.325,38.39,38.2471,38.2471,813,0
+ZIG.US,D,20260129,000000,38.24,38.44,38.0824,38.0824,871,0
+ZIG.US,D,20260130,000000,38.3648,38.5609,38.25,38.5609,1598,0
+ZIG.US,D,20260202,000000,38.39,38.8095,38.26,38.8095,2125,0
+ZIG.US,D,20260203,000000,38.91,39.095,38.6,38.8169,2838,0
+ZIG.US,D,20260204,000000,39.42,39.57,39.417,39.4929,899,0
+ZIG.US,D,20260205,000000,38.83,39.28,38.83,38.8722,1000,0
+ZIG.US,D,20260206,000000,39.275,39.6159,39.17,39.6159,3135,0
+ZIG.US,D,20260209,000000,39.34,39.49,39.34,39.4186,3278,0
+ZIG.US,D,20260210,000000,39.57,39.59,39.301,39.301,1259,0
+ZIG.US,D,20260211,000000,39.3,39.35,39.18,39.3487,1169,0
+ZIG.US,D,20260212,000000,39.7,39.7,38.79,38.9132,1661,0
+ZIG.US,D,20260213,000000,39.2215,39.37,39.2215,39.3319,776,0
+ZIG.US,D,20260217,000000,39.15,39.2876,39.15,39.2876,600,0
+ZIG.US,D,20260218,000000,39.63,39.77,39.63,39.66,664,0
diff --git a/daily/us/nyse etfs/2/ztax.us.txt b/daily/us/nyse etfs/2/ztax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01aa20dd182192156928cc42588845df859b7cd8
--- /dev/null
+++ b/daily/us/nyse etfs/2/ztax.us.txt	
@@ -0,0 +1,465 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZTAX.US,D,20230522,000000,25.1358,25.1358,25.1358,25.1358,71,0
+ZTAX.US,D,20230523,000000,25.02,25.02,25,25,305,0
+ZTAX.US,D,20230524,000000,25.84,25.84,25.84,25.84,313,0
+ZTAX.US,D,20230525,000000,26.33,26.33,26.33,26.33,259,0
+ZTAX.US,D,20230526,000000,25.57,25.57,24.2127,24.2127,564,0
+ZTAX.US,D,20230530,000000,25.35,25.35,24.42,25.0077,394,0
+ZTAX.US,D,20230531,000000,25.0001,25.4001,25.0001,25.4001,173,0
+ZTAX.US,D,20230601,000000,25.4573,25.4573,25.4573,25.4573,117,0
+ZTAX.US,D,20230602,000000,25.55,25.55,25.22,25.22,4436,0
+ZTAX.US,D,20230608,000000,26.4882,26.4882,26.4882,26.4882,102,0
+ZTAX.US,D,20230613,000000,27.67,28.259,25.32,25.32,401,0
+ZTAX.US,D,20230615,000000,25.35,25.35,25.35,25.35,1,0
+ZTAX.US,D,20230621,000000,26.715,26.715,26.715,26.715,95,0
+ZTAX.US,D,20230622,000000,25.8,25.8,25.8,25.8,142,0
+ZTAX.US,D,20230627,000000,25.8,25.8,25.8,25.8,619,0
+ZTAX.US,D,20230630,000000,25.8,25.8,25.8,25.8,518,0
+ZTAX.US,D,20230703,000000,25.6295,25.6295,25.6295,25.6295,2,0
+ZTAX.US,D,20230705,000000,25.6,25.6,25.6,25.6,150,0
+ZTAX.US,D,20230707,000000,25.8,25.8,25.62,25.62,3500,0
+ZTAX.US,D,20230711,000000,26,26.09,23.68,25.1811,28866,0
+ZTAX.US,D,20230712,000000,25.4,25.4,25.4,25.4,201,0
+ZTAX.US,D,20230713,000000,25,25,25,25,604,0
+ZTAX.US,D,20230721,000000,27.83,27.83,25.19,25.19,2450,0
+ZTAX.US,D,20230724,000000,26.51,26.51,26.51,26.51,184,0
+ZTAX.US,D,20230725,000000,27.15,27.15,27.15,27.15,161,0
+ZTAX.US,D,20230726,000000,25.13,25.13,25.13,25.13,141,0
+ZTAX.US,D,20230727,000000,25.5,25.9,25.18,25.25,339,0
+ZTAX.US,D,20230728,000000,25.5,26.235,25.5,26.235,3961,0
+ZTAX.US,D,20230731,000000,25.5,25.5,25.4,25.4,6686,0
+ZTAX.US,D,20230801,000000,25.4,25.4,25.4,25.4,2400,0
+ZTAX.US,D,20230802,000000,25.4,25.4,25.31,25.31,5001,0
+ZTAX.US,D,20230803,000000,25.35,25.35,25.35,25.35,2109,0
+ZTAX.US,D,20230804,000000,25.35,25.35,25.315,25.315,1481,0
+ZTAX.US,D,20230807,000000,26.2533,26.2533,26.2533,26.2533,8,0
+ZTAX.US,D,20230808,000000,25.05,25.05,25.05,25.05,4,0
+ZTAX.US,D,20230810,000000,25.05,25.15,25.05,25.15,1486,0
+ZTAX.US,D,20230811,000000,25.17,25.25,25.17,25.25,2656,0
+ZTAX.US,D,20230814,000000,25.3,25.3,25.3,25.3,1204,0
+ZTAX.US,D,20230816,000000,25.3,25.3,25.165,25.165,2000,0
+ZTAX.US,D,20230817,000000,25.2,25.2,24.945,24.945,3600,0
+ZTAX.US,D,20230818,000000,25.2,25.2,25.025,25.025,525,0
+ZTAX.US,D,20230822,000000,25.3901,25.3901,25.3901,25.3901,1,0
+ZTAX.US,D,20230823,000000,25.14,25.14,25.14,25.14,1,0
+ZTAX.US,D,20230824,000000,24.925,24.925,24.925,24.925,1,0
+ZTAX.US,D,20230825,000000,24.85,24.85,24.85,24.85,76,0
+ZTAX.US,D,20230828,000000,24.865,24.865,24.865,24.865,1,0
+ZTAX.US,D,20230829,000000,25.1,25.1,25.1,25.1,1,0
+ZTAX.US,D,20230830,000000,25.25,25.25,25.1,25.1,681,0
+ZTAX.US,D,20230831,000000,25.45,25.45,25.2,25.2,491,0
+ZTAX.US,D,20230901,000000,25.21,25.21,25.2,25.2,9770,0
+ZTAX.US,D,20230905,000000,25.27,25.27,25.27,25.27,1,0
+ZTAX.US,D,20230906,000000,25.325,25.325,25.325,25.325,1,0
+ZTAX.US,D,20230907,000000,25.83,25.83,25.2142,25.2142,172,0
+ZTAX.US,D,20230908,000000,25.265,25.265,25.265,25.265,201,0
+ZTAX.US,D,20230911,000000,25.03,25.03,24.865,24.865,203,0
+ZTAX.US,D,20230912,000000,25.25,25.3,25.19,25.19,350,0
+ZTAX.US,D,20230913,000000,25.35,25.35,25.25,25.25,100,0
+ZTAX.US,D,20230914,000000,25.25,25.545,25.25,25.545,517,0
+ZTAX.US,D,20230915,000000,25.25,25.25,25.25,25.25,1,0
+ZTAX.US,D,20230918,000000,25.255,25.255,25.255,25.255,2,0
+ZTAX.US,D,20230919,000000,25.26,25.26,25.26,25.26,2,0
+ZTAX.US,D,20230920,000000,25.2,25.525,25.2,25.525,508,0
+ZTAX.US,D,20230921,000000,25.255,25.255,25.255,25.255,2,0
+ZTAX.US,D,20230922,000000,25.23,25.23,25.23,25.23,2,0
+ZTAX.US,D,20230925,000000,25.1,25.1,25.1,25.1,2,0
+ZTAX.US,D,20230926,000000,24.89,24.89,24.78,24.7946,3301,0
+ZTAX.US,D,20230927,000000,25.02,25.02,25.02,25.02,3,0
+ZTAX.US,D,20230928,000000,24.94,24.94,24.94,24.94,4,0
+ZTAX.US,D,20230929,000000,24.95,24.95,24.95,24.95,2,0
+ZTAX.US,D,20231002,000000,24.82,24.82,24.82,24.82,2,0
+ZTAX.US,D,20231003,000000,24.585,24.585,24.585,24.585,1,0
+ZTAX.US,D,20231004,000000,25.68,25.68,24.6007,24.6007,189,0
+ZTAX.US,D,20231010,000000,23.965,23.965,23.965,23.965,4,0
+ZTAX.US,D,20231011,000000,24.795,24.795,24.795,24.795,3,0
+ZTAX.US,D,20231013,000000,24.99,24.99,24.195,24.195,737,0
+ZTAX.US,D,20231016,000000,24.2,24.2,24.2,24.2,827,0
+ZTAX.US,D,20231017,000000,23.725,23.725,23.725,23.725,243,0
+ZTAX.US,D,20231018,000000,24.06,24.07,24.01,24.03,1246,0
+ZTAX.US,D,20231019,000000,24.2,24.21,23.785,23.785,605,0
+ZTAX.US,D,20231020,000000,24.1,24.24,24,24.2,936,0
+ZTAX.US,D,20231023,000000,24.145,24.145,24.145,24.145,125,0
+ZTAX.US,D,20231027,000000,24.9501,24.9501,24.9501,24.9501,1,0
+ZTAX.US,D,20231030,000000,24.97,24.97,24.97,24.97,87,0
+ZTAX.US,D,20231031,000000,24.99,24.99,24.99,24.99,86,0
+ZTAX.US,D,20231101,000000,25.035,25.035,25.035,25.035,20,0
+ZTAX.US,D,20231102,000000,25.16,25.16,25.16,25.16,86,0
+ZTAX.US,D,20231103,000000,25.2051,25.2051,25.2051,25.2051,3,0
+ZTAX.US,D,20231106,000000,25.1551,25.1551,25.1551,25.1551,86,0
+ZTAX.US,D,20231107,000000,25.2001,25.2001,25.2001,25.2001,86,0
+ZTAX.US,D,20231108,000000,25.2502,25.2502,25.2502,25.2502,86,0
+ZTAX.US,D,20231109,000000,25.27,25.27,25.27,25.27,88,0
+ZTAX.US,D,20231110,000000,25.265,25.265,25.265,25.265,7,0
+ZTAX.US,D,20231113,000000,25.2451,25.2451,25.2451,25.2451,88,0
+ZTAX.US,D,20231114,000000,24.78,24.78,24.78,24.78,211,0
+ZTAX.US,D,20231115,000000,25.29,25.29,25.29,25.29,88,0
+ZTAX.US,D,20231116,000000,25.3701,25.3701,25.3701,25.3701,88,0
+ZTAX.US,D,20231117,000000,25.485,25.485,25.485,25.485,1,0
+ZTAX.US,D,20231120,000000,25.54,25.54,25.54,25.54,15,0
+ZTAX.US,D,20231121,000000,25.595,25.595,25.595,25.595,11,0
+ZTAX.US,D,20231122,000000,25.645,25.645,25.645,25.645,10,0
+ZTAX.US,D,20231124,000000,25.565,25.565,25.565,25.565,15,0
+ZTAX.US,D,20231127,000000,25.625,25.625,25.625,25.625,10,0
+ZTAX.US,D,20231128,000000,25.7,25.7,25.7,25.7,1,0
+ZTAX.US,D,20231129,000000,25.63,25.63,25.63,25.63,201,0
+ZTAX.US,D,20231130,000000,25.7538,25.7538,25.7538,25.7538,10,0
+ZTAX.US,D,20231201,000000,25.765,25.765,25.765,25.765,10,0
+ZTAX.US,D,20231204,000000,25.73,25.73,25.73,25.73,10,0
+ZTAX.US,D,20231205,000000,25.78,25.78,25.78,25.78,3,0
+ZTAX.US,D,20231206,000000,25.8,25.8,25.8,25.8,10,0
+ZTAX.US,D,20231207,000000,25.805,25.805,25.805,25.805,1,0
+ZTAX.US,D,20231208,000000,25.79,25.79,25.79,25.79,10,0
+ZTAX.US,D,20231211,000000,25.77,25.77,25.77,25.77,10,0
+ZTAX.US,D,20231212,000000,25.76,25.76,25.76,25.76,3,0
+ZTAX.US,D,20231213,000000,25.755,25.755,25.755,25.755,10,0
+ZTAX.US,D,20231214,000000,25.96,25.97,25.85,25.89,1626,0
+ZTAX.US,D,20231215,000000,26,26.075,26,26.075,176,0
+ZTAX.US,D,20231218,000000,26.165,26.165,26.165,26.165,2,0
+ZTAX.US,D,20231219,000000,26.125,26.125,26.125,26.125,1,0
+ZTAX.US,D,20231220,000000,26.13,26.13,26.13,26.13,1,0
+ZTAX.US,D,20231221,000000,26.245,26.245,26.245,26.245,17,0
+ZTAX.US,D,20231222,000000,26.15,26.285,26.15,26.285,701,0
+ZTAX.US,D,20231226,000000,26.285,26.285,26.285,26.285,4,0
+ZTAX.US,D,20231227,000000,26.35,26.35,26.35,26.35,10,0
+ZTAX.US,D,20231228,000000,26.446,26.446,26.3249,26.3249,192,0
+ZTAX.US,D,20231229,000000,26.315,26.315,26.315,26.315,1,0
+ZTAX.US,D,20240102,000000,25.87,26.11,25.8,26,5856,0
+ZTAX.US,D,20240103,000000,25.42,25.42,25.42,25.42,105,0
+ZTAX.US,D,20240104,000000,25.34,25.34,25.34,25.34,82,0
+ZTAX.US,D,20240105,000000,25.8999,25.8999,25.56,25.56,340,0
+ZTAX.US,D,20240108,000000,25.42,25.42,25.42,25.42,83,0
+ZTAX.US,D,20240109,000000,25.45,25.45,25.45,25.45,105,0
+ZTAX.US,D,20240110,000000,25.39,25.39,25.39,25.39,96,0
+ZTAX.US,D,20240111,000000,25.44,25.44,25.44,25.44,88,0
+ZTAX.US,D,20240112,000000,25.52,25.52,25.52,25.52,5,0
+ZTAX.US,D,20240116,000000,25.5,25.5,25.4149,25.4149,296,0
+ZTAX.US,D,20240117,000000,25.6,25.6,25.52,25.52,1431,0
+ZTAX.US,D,20240118,000000,25.24,25.24,25.24,25.24,116,0
+ZTAX.US,D,20240119,000000,25.18,25.18,25.18,25.18,91,0
+ZTAX.US,D,20240122,000000,25.2151,25.2151,25.2151,25.2151,101,0
+ZTAX.US,D,20240123,000000,25.07,25.07,25.07,25.07,60,0
+ZTAX.US,D,20240124,000000,25.125,25.125,25.125,25.125,88,0
+ZTAX.US,D,20240125,000000,25.205,25.205,25.205,25.205,100,0
+ZTAX.US,D,20240126,000000,25.225,25.225,25.225,25.225,82,0
+ZTAX.US,D,20240129,000000,25.3132,25.3132,25.3132,25.3132,91,0
+ZTAX.US,D,20240130,000000,25.4,25.4,25.4,25.4,83,0
+ZTAX.US,D,20240131,000000,25.59,25.59,25.59,25.59,90,0
+ZTAX.US,D,20240201,000000,25.7852,25.7852,25.7852,25.7852,3,0
+ZTAX.US,D,20240202,000000,25.96,26.01,25.96,26.01,5669,0
+ZTAX.US,D,20240205,000000,25.93,25.93,25.5356,25.5356,4784,0
+ZTAX.US,D,20240206,000000,25.6401,25.6401,25.6401,25.6401,31,0
+ZTAX.US,D,20240207,000000,25.665,25.665,25.665,25.665,13,0
+ZTAX.US,D,20240208,000000,25.675,25.675,25.675,25.675,31,0
+ZTAX.US,D,20240209,000000,25.735,25.735,25.735,25.735,31,0
+ZTAX.US,D,20240212,000000,25.745,25.745,25.745,25.745,1,0
+ZTAX.US,D,20240213,000000,25.62,25.62,25.62,25.62,1,0
+ZTAX.US,D,20240214,000000,25.72,25.72,25.72,25.72,31,0
+ZTAX.US,D,20240215,000000,25.7201,25.7201,25.7201,25.7201,12,0
+ZTAX.US,D,20240216,000000,25.6751,25.6751,25.6751,25.6751,12,0
+ZTAX.US,D,20240220,000000,25.7653,25.7653,25.7653,25.7653,2,0
+ZTAX.US,D,20240221,000000,25.7301,25.7301,25.7301,25.7301,8,0
+ZTAX.US,D,20240222,000000,25.695,25.695,25.695,25.695,1,0
+ZTAX.US,D,20240223,000000,25.8652,25.8652,25.8652,25.8652,1,0
+ZTAX.US,D,20240226,000000,25.8152,25.8152,25.8152,25.8152,2,0
+ZTAX.US,D,20240227,000000,25.875,25.875,25.875,25.875,3,0
+ZTAX.US,D,20240228,000000,26.025,26.025,26.025,26.025,1,0
+ZTAX.US,D,20240229,000000,26.0103,26.0103,26.0103,26.0103,8,0
+ZTAX.US,D,20240301,000000,26.01,26.225,26.01,26.225,5798,0
+ZTAX.US,D,20240304,000000,26.165,26.165,26.165,26.165,5,0
+ZTAX.US,D,20240305,000000,26.28,26.28,26.28,26.28,3,0
+ZTAX.US,D,20240306,000000,26.23,26.23,26.23,26.23,3,0
+ZTAX.US,D,20240307,000000,26.265,26.265,26.265,26.265,2,0
+ZTAX.US,D,20240308,000000,26.3249,26.3249,26.3249,26.3249,51,0
+ZTAX.US,D,20240311,000000,26.3099,26.3099,26.3099,26.3099,3,0
+ZTAX.US,D,20240312,000000,26.315,26.315,26.315,26.315,3,0
+ZTAX.US,D,20240313,000000,26.6899,26.6899,26.6899,26.6899,2,0
+ZTAX.US,D,20240314,000000,26.865,26.865,26.865,26.865,2,0
+ZTAX.US,D,20240315,000000,26.905,26.905,26.905,26.905,75,0
+ZTAX.US,D,20240318,000000,26.9,26.9,26.9,26.9,43,0
+ZTAX.US,D,20240319,000000,26.9349,26.9349,26.9349,26.9349,5,0
+ZTAX.US,D,20240320,000000,26.935,26.935,26.935,26.935,8,0
+ZTAX.US,D,20240321,000000,26.955,26.955,26.955,26.955,4,0
+ZTAX.US,D,20240322,000000,26.965,26.965,26.965,26.965,11,0
+ZTAX.US,D,20240325,000000,26.945,26.945,26.945,26.945,6,0
+ZTAX.US,D,20240326,000000,26.925,26.925,26.925,26.925,3,0
+ZTAX.US,D,20240327,000000,27.68,27.68,26.4,26.4,2006,0
+ZTAX.US,D,20240328,000000,26.42,27.195,26.42,27.195,148,0
+ZTAX.US,D,20240405,000000,26.3,26.67,25.643,26.67,1609,0
+ZTAX.US,D,20240408,000000,26.4,27.45,26.4,27.45,530,0
+ZTAX.US,D,20240410,000000,27.45,27.45,26.26,27.0934,1011,0
+ZTAX.US,D,20240415,000000,28.94,28.94,27.595,27.595,1261,0
+ZTAX.US,D,20240416,000000,26.39,31.86,26.3497,27.0751,4033,0
+ZTAX.US,D,20240417,000000,26.7,26.875,26.36,26.875,1329,0
+ZTAX.US,D,20240418,000000,26.4,26.4004,26.3198,26.37,2106,0
+ZTAX.US,D,20240419,000000,27.55,27.55,26.33,26.33,1556,0
+ZTAX.US,D,20240422,000000,26.3337,26.38,26.3337,26.3799,905,0
+ZTAX.US,D,20240423,000000,27.75,27.75,26.5,26.5,1101,0
+ZTAX.US,D,20240424,000000,26.335,28.98,26.335,27.63,2891,0
+ZTAX.US,D,20240425,000000,26.55,27.5,26.25,26.625,5273,0
+ZTAX.US,D,20240426,000000,26.5,26.5,25.175,26.475,9943,0
+ZTAX.US,D,20240429,000000,27.525,27.525,25.99,27.465,9497,0
+ZTAX.US,D,20240430,000000,26.31,26.385,24.9,26.25,5095,0
+ZTAX.US,D,20240501,000000,26.2901,27.0687,26.29,27.0687,1224,0
+ZTAX.US,D,20240502,000000,26.07,26.64,25.5625,26.64,3511,0
+ZTAX.US,D,20240503,000000,27.52,27.52,26.2,26.405,1613,0
+ZTAX.US,D,20240506,000000,25.125,26.4,25.125,26.3746,1616,0
+ZTAX.US,D,20240507,000000,27.525,27.525,26.309,26.5978,2723,0
+ZTAX.US,D,20240508,000000,25.5745,26.7758,25.4915,26.6478,4331,0
+ZTAX.US,D,20240509,000000,26.5,27.655,26.3502,26.3502,4762,0
+ZTAX.US,D,20240510,000000,26.41,26.7156,25.16,26.7156,2650,0
+ZTAX.US,D,20240513,000000,27.6,27.6,26.55,26.601,2207,0
+ZTAX.US,D,20240514,000000,26.4,26.4,25.15,26.3002,2287,0
+ZTAX.US,D,20240515,000000,26.45,27.4936,25.71,26.515,4641,0
+ZTAX.US,D,20240516,000000,26.7,27.03,25.82,26.5975,3962,0
+ZTAX.US,D,20240517,000000,27.2025,27.623,26.32,26.675,4031,0
+ZTAX.US,D,20240520,000000,26.45,26.775,25.89,26.675,4512,0
+ZTAX.US,D,20240521,000000,27.7545,28.925,26.45,26.45,11341,0
+ZTAX.US,D,20240522,000000,26.6,26.6648,25.805,26.6648,2613,0
+ZTAX.US,D,20240523,000000,27.785,27.785,26.31,26.6,3552,0
+ZTAX.US,D,20240524,000000,26.4,26.5501,25.79,26.5,4176,0
+ZTAX.US,D,20240528,000000,26.4301,27.2921,26.13,26.41,3308,0
+ZTAX.US,D,20240529,000000,26.35,27.1,26.2894,26.5231,3034,0
+ZTAX.US,D,20240530,000000,26.2,27.0427,26.0572,26.14,7123,0
+ZTAX.US,D,20240531,000000,26.34,26.5089,25.95,26.5089,6489,0
+ZTAX.US,D,20240603,000000,27.3807,27.705,26.02,26.02,20515,0
+ZTAX.US,D,20240604,000000,26.3,26.99,26.3,26.4998,314,0
+ZTAX.US,D,20240605,000000,26.33,26.5,25.115,26.5,9239,0
+ZTAX.US,D,20240606,000000,26.45,27.3263,26.45,26.53,3589,0
+ZTAX.US,D,20240607,000000,27.6091,27.6091,27.6091,27.6091,168,0
+ZTAX.US,D,20240610,000000,26.2678,26.69,26.2678,26.4995,1027,0
+ZTAX.US,D,20240611,000000,27.2313,27.65,27.2313,27.65,338,0
+ZTAX.US,D,20240612,000000,26.4874,26.5841,26.4874,26.5841,830,0
+ZTAX.US,D,20240613,000000,27.5924,27.5924,26.585,26.585,933,0
+ZTAX.US,D,20240614,000000,26.5,26.64,26.4999,26.5779,476,0
+ZTAX.US,D,20240617,000000,26.62,28.77,26.6199,28.77,5311,0
+ZTAX.US,D,20240618,000000,27.02,27.02,26.58,26.648,3814,0
+ZTAX.US,D,20240620,000000,26.67,28.085,26.55,28.085,2917,0
+ZTAX.US,D,20240621,000000,27,29.47,26.8,29.45,1219,0
+ZTAX.US,D,20240624,000000,26.51,29.45,26.5,26.8191,5398,0
+ZTAX.US,D,20240625,000000,25.48,26.75,25.48,26.533,4058,0
+ZTAX.US,D,20240626,000000,26.6,26.639,26.53,26.639,813,0
+ZTAX.US,D,20240627,000000,26.625,26.625,26.625,26.625,128,0
+ZTAX.US,D,20240628,000000,26.45,26.78,26.4,26.4,15581,0
+ZTAX.US,D,20240701,000000,26.68,26.68,25.864,25.864,6461,0
+ZTAX.US,D,20240702,000000,25.8,25.8231,25.75,25.8231,1816,0
+ZTAX.US,D,20240703,000000,25.51,25.675,25.51,25.675,263,0
+ZTAX.US,D,20240709,000000,25.8,27.255,25.56,27.255,1249,0
+ZTAX.US,D,20240710,000000,26.0275,26.0275,26.0275,26.0275,64,0
+ZTAX.US,D,20240711,000000,25.95,26.02,25.9199,26.02,1216,0
+ZTAX.US,D,20240712,000000,25.68,26.3552,25.68,26.3552,8389,0
+ZTAX.US,D,20240715,000000,26.2,26.2,25.9,26.0049,762,0
+ZTAX.US,D,20240717,000000,26.1,26.1,25.8,25.8,250,0
+ZTAX.US,D,20240718,000000,26.15,26.15,26.15,26.15,3,0
+ZTAX.US,D,20240722,000000,25.82,26.59,25.82,26.25,2496,0
+ZTAX.US,D,20240723,000000,28.88,28.88,26.5,26.5,457,0
+ZTAX.US,D,20240725,000000,25.89,26.7263,25.89,26.7263,443,0
+ZTAX.US,D,20240726,000000,26.17,26.93,26.17,26.8392,2304,0
+ZTAX.US,D,20240729,000000,26.84,26.84,26.84,26.84,799,0
+ZTAX.US,D,20240731,000000,26.9,27.5,26.5,26.5,551,0
+ZTAX.US,D,20240806,000000,25.8,26.64,25.565,25.565,604,0
+ZTAX.US,D,20240807,000000,26,26,26,26,377,0
+ZTAX.US,D,20240814,000000,28.58,28.58,28.58,28.58,108,0
+ZTAX.US,D,20240815,000000,26.45,26.45,26.45,26.45,118,0
+ZTAX.US,D,20240816,000000,27.505,27.505,27.505,27.505,107,0
+ZTAX.US,D,20240820,000000,27.785,27.785,27.785,27.785,214,0
+ZTAX.US,D,20240827,000000,26.6314,26.6314,26.6314,26.6314,12,0
+ZTAX.US,D,20240828,000000,25.055,26.25,25.055,26.25,1555,0
+ZTAX.US,D,20240829,000000,26.1,26.3,25.7516,26.0951,908,0
+ZTAX.US,D,20240830,000000,25.9196,25.9196,25.9196,25.9196,2,0
+ZTAX.US,D,20240903,000000,26.18,26.18,26.18,26.18,186,0
+ZTAX.US,D,20240904,000000,26.1499,26.33,25.289,26.205,2053,0
+ZTAX.US,D,20240905,000000,26.24,26.2651,25.3,26.2651,1676,0
+ZTAX.US,D,20240906,000000,26.32,26.555,26.281,26.555,1102,0
+ZTAX.US,D,20240909,000000,26.535,26.535,26.535,26.535,2,0
+ZTAX.US,D,20240910,000000,26.8499,26.8499,26.6,26.6,566,0
+ZTAX.US,D,20240911,000000,26.2,26.535,25.705,26.535,1197,0
+ZTAX.US,D,20240912,000000,26.29,26.54,26.29,26.54,272,0
+ZTAX.US,D,20240913,000000,26.35,26.4501,25.35,26.3501,3831,0
+ZTAX.US,D,20240916,000000,26.37,26.37,26.37,26.37,39,0
+ZTAX.US,D,20240917,000000,26.4856,26.6199,26.37,26.37,2574,0
+ZTAX.US,D,20240918,000000,26.38,26.38,26.38,26.38,15,0
+ZTAX.US,D,20240919,000000,26.51,26.88,26.355,26.37,5609,0
+ZTAX.US,D,20240920,000000,27.28,29.76,24.8,26.79,8285,0
+ZTAX.US,D,20240925,000000,25.395,28.268,25.395,27.2216,24025,0
+ZTAX.US,D,20240926,000000,26.3657,26.7,26.3657,26.7,4923,0
+ZTAX.US,D,20240927,000000,25.47,27.0032,25.47,26.58,3266,0
+ZTAX.US,D,20240930,000000,26.31,26.99,26.21,26.45,5452,0
+ZTAX.US,D,20241001,000000,23.81,26.35,23.81,26.35,478,0
+ZTAX.US,D,20241002,000000,26.35,26.35,26.2,26.2,274,0
+ZTAX.US,D,20241003,000000,26.3,27.19,26.3,26.6175,4547,0
+ZTAX.US,D,20241004,000000,26.35,27,26.28,26.8563,1006,0
+ZTAX.US,D,20241008,000000,26.86,26.86,26.86,26.86,1220,0
+ZTAX.US,D,20241009,000000,27.1493,27.1493,27.1493,27.1493,83,0
+ZTAX.US,D,20241011,000000,27.5,27.5,27.19,27.19,608,0
+ZTAX.US,D,20241014,000000,26.22,26.5,26.22,26.5,152,0
+ZTAX.US,D,20241015,000000,25.85,25.85,25.85,25.85,3810,0
+ZTAX.US,D,20241016,000000,26.45,26.45,26.45,26.45,385,0
+ZTAX.US,D,20241017,000000,28.4953,28.4953,26.5,26.5,1473,0
+ZTAX.US,D,20241018,000000,26.1,26.23,26.1,26.23,1018,0
+ZTAX.US,D,20241021,000000,26,26,26,26,19,0
+ZTAX.US,D,20241023,000000,26.55,26.55,26.55,26.55,21,0
+ZTAX.US,D,20241028,000000,26.105,26.105,26.105,26.105,15,0
+ZTAX.US,D,20241029,000000,27.615,27.615,27.615,27.615,61,0
+ZTAX.US,D,20241105,000000,26.9,26.9,26.425,26.425,901,0
+ZTAX.US,D,20241106,000000,26.7,27.373,26.4,26.4,2656,0
+ZTAX.US,D,20241107,000000,26.7,27.62,26.2,26.2,16140,0
+ZTAX.US,D,20241108,000000,26.22,27.2193,25.85,26.4,6577,0
+ZTAX.US,D,20241111,000000,26.05,27,24.63,26.3,1487,0
+ZTAX.US,D,20241112,000000,26.26,27.001,25.96,26.1,1307,0
+ZTAX.US,D,20241113,000000,24.615,26,24.615,26,1504,0
+ZTAX.US,D,20241114,000000,25.76,27.13,25.76,26.235,2133,0
+ZTAX.US,D,20241115,000000,25.5099,27.4,25.1259,26.25,3063,0
+ZTAX.US,D,20241118,000000,26.6562,26.6562,26.5,26.5,1250,0
+ZTAX.US,D,20241119,000000,26.3,26.5,26.15,26.5,1078,0
+ZTAX.US,D,20241120,000000,26.4,27,26.1,26.44,4385,0
+ZTAX.US,D,20241121,000000,26.97,28.4,26.43,27.2,1791,0
+ZTAX.US,D,20241125,000000,26.4,26.9,26.4,26.9,589,0
+ZTAX.US,D,20241127,000000,26.9,27.09,26.7,27.09,479,0
+ZTAX.US,D,20241129,000000,26.8,26.8,26.725,26.725,225,0
+ZTAX.US,D,20241202,000000,28.05,28.05,27.51,27.51,760,0
+ZTAX.US,D,20241210,000000,26.2,26.2,26.2,26.2,135,0
+ZTAX.US,D,20241216,000000,26.95,26.95,26.76,26.76,1115,0
+ZTAX.US,D,20241223,000000,25.5,26.78,25.5,26.78,569,0
+ZTAX.US,D,20241227,000000,25.959,27.08,25.959,26.276,384,0
+ZTAX.US,D,20250103,000000,27.54,29.23,26.38,26.38,824,0
+ZTAX.US,D,20250106,000000,26.38,26.5,26.38,26.5,339,0
+ZTAX.US,D,20250114,000000,25.42,25.51,25.4,25.51,560,0
+ZTAX.US,D,20250115,000000,26.54,26.54,26.4,26.4,1636,0
+ZTAX.US,D,20250128,000000,25.5601,26.66,25.5601,26.1747,2344,0
+ZTAX.US,D,20250129,000000,26.94,26.94,26.3022,26.3022,158,0
+ZTAX.US,D,20250131,000000,26.61,26.62,26.3817,26.4801,2179,0
+ZTAX.US,D,20250203,000000,26.8,26.8,25.85,26.05,2485,0
+ZTAX.US,D,20250204,000000,26.2,27.34,26,26.4904,786,0
+ZTAX.US,D,20250205,000000,26,26,26,26,221,0
+ZTAX.US,D,20250207,000000,25.4823,26.6,25.4823,26.5,3193,0
+ZTAX.US,D,20250210,000000,26.3106,26.5968,25.62,26.5968,470,0
+ZTAX.US,D,20250212,000000,26.09,26.5402,25.81,26.5402,3163,0
+ZTAX.US,D,20250213,000000,26,26.509,25.67,26.4543,6666,0
+ZTAX.US,D,20250214,000000,26,26.5116,26,26.5116,313,0
+ZTAX.US,D,20250218,000000,25.242,27.2999,25.242,26.3845,10155,0
+ZTAX.US,D,20250219,000000,25.62,25.975,25.62,25.83,1035,0
+ZTAX.US,D,20250220,000000,25.7,26.53,24.9212,26.53,2606,0
+ZTAX.US,D,20250221,000000,25.66,27.4,24.72,25.65,11813,0
+ZTAX.US,D,20250224,000000,25.73,27.4,24.855,25.5132,10168,0
+ZTAX.US,D,20250225,000000,25.5,27.4,25.37,26.35,9472,0
+ZTAX.US,D,20250226,000000,25.5999,27,24.7,25.75,7557,0
+ZTAX.US,D,20250227,000000,25.01,27.4,25.01,25.7949,10614,0
+ZTAX.US,D,20250228,000000,25.57,27.4,23.5,25.7,20124,0
+ZTAX.US,D,20250303,000000,25.65,25.865,25.55,25.865,1226,0
+ZTAX.US,D,20250304,000000,25.62,26.525,24.515,25.7052,17020,0
+ZTAX.US,D,20250305,000000,25.3,26.39,25.2129,25.606,8188,0
+ZTAX.US,D,20250306,000000,25.83,25.83,25.74,25.81,885,0
+ZTAX.US,D,20250307,000000,25.7,26.4276,25.08,25.5601,8303,0
+ZTAX.US,D,20250310,000000,25.52,26.6,25.52,25.765,7510,0
+ZTAX.US,D,20250311,000000,25.65,25.7,25.6,25.6606,866,0
+ZTAX.US,D,20250312,000000,25.63,26.08,25.2927,25.58,10111,0
+ZTAX.US,D,20250313,000000,25.55,26.55,25.55,25.6,6585,0
+ZTAX.US,D,20250314,000000,25.6,25.7255,25.4,25.4,2172,0
+ZTAX.US,D,20250317,000000,25.59,25.66,25.53,25.53,1332,0
+ZTAX.US,D,20250318,000000,25.1999,25.303,25.1837,25.2999,1925,0
+ZTAX.US,D,20250320,000000,25.43,25.5899,25.25,25.25,714,0
+ZTAX.US,D,20250321,000000,25.505,25.505,25.24,25.24,141,0
+ZTAX.US,D,20250324,000000,25.4,25.55,24.7825,25.55,884,0
+ZTAX.US,D,20250325,000000,25.45,25.83,24.905,25.7197,5147,0
+ZTAX.US,D,20250326,000000,25.5,26.53,24.35,25.445,9041,0
+ZTAX.US,D,20250327,000000,25.39,25.395,25.39,25.395,120,0
+ZTAX.US,D,20250331,000000,25.09,25.167,25.01,25.167,569,0
+ZTAX.US,D,20250403,000000,24.995,25.19,24.995,25.19,589,0
+ZTAX.US,D,20250404,000000,24.6,25.1,24.5,25.1,1475,0
+ZTAX.US,D,20250408,000000,24.9,26.28,24.28,24.85,11210,0
+ZTAX.US,D,20250409,000000,24.59,26.13,23.5157,24.05,22003,0
+ZTAX.US,D,20250410,000000,24,24.295,23.395,23.825,11980,0
+ZTAX.US,D,20250414,000000,23.75,24.4375,23.75,24.055,1996,0
+ZTAX.US,D,20250415,000000,23.87,24.1518,23.87,24,2029,0
+ZTAX.US,D,20250422,000000,24.1,24.1,23.98,23.98,651,0
+ZTAX.US,D,20250424,000000,24.1615,24.1615,24.025,24.025,294,0
+ZTAX.US,D,20250429,000000,24.25,24.54,24.17,24.17,325,0
+ZTAX.US,D,20250509,000000,24.89,24.89,24.455,24.455,702,0
+ZTAX.US,D,20250512,000000,25.47,25.47,24.735,24.735,1135,0
+ZTAX.US,D,20250513,000000,25.3,25.3,25.05,25.05,254,0
+ZTAX.US,D,20250514,000000,25.2655,25.2655,25,25.09,768,0
+ZTAX.US,D,20250516,000000,24.6,24.9,24.5,24.5,1290,0
+ZTAX.US,D,20250519,000000,25,25.19,24.7,24.7,2700,0
+ZTAX.US,D,20250520,000000,24.95,24.95,24.58,24.58,1309,0
+ZTAX.US,D,20250521,000000,24.95,24.95,24.85,24.85,247,0
+ZTAX.US,D,20250522,000000,24.9,24.9,24.8,24.8,614,0
+ZTAX.US,D,20250527,000000,24.8,24.95,24.8,24.95,402,0
+ZTAX.US,D,20250528,000000,24.7,24.85,24.32,24.85,1728,0
+ZTAX.US,D,20250529,000000,25,25,24.31,24.8,2032,0
+ZTAX.US,D,20250602,000000,24.5,24.75,24.5,24.75,251,0
+ZTAX.US,D,20250603,000000,24.95,24.95,24.72,24.7501,204,0
+ZTAX.US,D,20250604,000000,24.95,25.1,24.335,25,1913,0
+ZTAX.US,D,20250605,000000,24.78,25,24.7,24.7,286,0
+ZTAX.US,D,20250609,000000,24.8,25.01,24.4572,25.01,1096,0
+ZTAX.US,D,20250610,000000,24.95,25.72,24.95,25.225,551,0
+ZTAX.US,D,20250611,000000,26.49,26.4999,24.45,25,1858,0
+ZTAX.US,D,20250612,000000,25,25.0001,24.78,24.78,960,0
+ZTAX.US,D,20250613,000000,25.08,25.33,25.02,25.33,619,0
+ZTAX.US,D,20250617,000000,25.1,25.1,24.825,24.825,683,0
+ZTAX.US,D,20250620,000000,25.2,25.2,24.845,24.845,1470,0
+ZTAX.US,D,20250623,000000,25,25.15,25,25.15,487,0
+ZTAX.US,D,20250624,000000,25.1,25.1,24.9175,25.1,1898,0
+ZTAX.US,D,20250626,000000,25.35,25.35,25.2,25.2,222,0
+ZTAX.US,D,20250627,000000,25.31,25.31,25.1,25.1,3381,0
+ZTAX.US,D,20250702,000000,24.6,24.84,24.33,24.84,5100,0
+ZTAX.US,D,20250703,000000,24.93,25.0301,24.825,24.825,3724,0
+ZTAX.US,D,20250707,000000,24.95,24.95,24.7,24.7,1269,0
+ZTAX.US,D,20250708,000000,24.33,24.5,24.33,24.345,1455,0
+ZTAX.US,D,20250714,000000,24.05,24.2489,24.05,24.2489,632,0
+ZTAX.US,D,20250715,000000,24.06,24.81,24.06,24.5,17679,0
+ZTAX.US,D,20250716,000000,24.5,24.5,24.0883,24.45,11665,0
+ZTAX.US,D,20250717,000000,24.95,24.95,24.375,24.375,659,0
+ZTAX.US,D,20250718,000000,24.66,24.8,24.66,24.8,681,0
+ZTAX.US,D,20250721,000000,24.5,24.5,24.3982,24.3982,722,0
+ZTAX.US,D,20250723,000000,24.536,24.536,24.4,24.4,592,0
+ZTAX.US,D,20250724,000000,24.7601,24.7601,24.605,24.605,325,0
+ZTAX.US,D,20250729,000000,24.61,25.11,24.6,24.9,796,0
+ZTAX.US,D,20250808,000000,24.825,24.825,24.825,24.825,157,0
+ZTAX.US,D,20250812,000000,24.94,24.94,24.79,24.79,125,0
+ZTAX.US,D,20250822,000000,24.79,24.7935,24.79,24.7935,174,0
+ZTAX.US,D,20250826,000000,24.945,24.945,24.945,24.945,983,0
+ZTAX.US,D,20250828,000000,24.91,24.91,24.83,24.83,1004,0
+ZTAX.US,D,20250910,000000,24.6938,27.4599,24.6646,24.6646,8968,0
+ZTAX.US,D,20251007,000000,25.175,25.175,25.175,25.175,206,0
+ZTAX.US,D,20251015,000000,25,25,24.68,24.68,471,0
+ZTAX.US,D,20251016,000000,24.8,24.8,24.68,24.68,131,0
+ZTAX.US,D,20251017,000000,24.85,24.88,24.69,24.69,201,0
+ZTAX.US,D,20251020,000000,24.6,25.25,24.52,24.625,1030,0
+ZTAX.US,D,20251021,000000,24.7,25.25,24.3376,25.25,1911,0
+ZTAX.US,D,20251022,000000,25.25,25.25,25.25,25.25,552,0
+ZTAX.US,D,20251030,000000,26,26.2682,25.28,26.2682,643,0
+ZTAX.US,D,20251105,000000,24.2,26.62,23.67,26.62,1084,0
+ZTAX.US,D,20251110,000000,27.21,27.21,27.21,27.21,145,0
+ZTAX.US,D,20251111,000000,25.7,25.7,24.6384,25.17,1721,0
+ZTAX.US,D,20251113,000000,25.76,25.76,25.76,25.76,1088,0
+ZTAX.US,D,20251117,000000,28.34,28.34,25.51,25.51,805,0
+ZTAX.US,D,20251124,000000,25.45,25.45,25.45,25.45,310,0
+ZTAX.US,D,20251202,000000,24.36,24.36,24.36,24.36,441,0
+ZTAX.US,D,20251212,000000,24.4,24.88,24.38,24.88,1316,0
+ZTAX.US,D,20251215,000000,24.39,25.175,24.39,25.175,316,0
+ZTAX.US,D,20251217,000000,24.3601,24.3601,24.3601,24.3601,277,0
+ZTAX.US,D,20251223,000000,25.65,26.92,25.65,26.92,859,0
+ZTAX.US,D,20251224,000000,25.7,25.7,25.33,25.33,153,0
+ZTAX.US,D,20251226,000000,26.79,26.79,25.83,25.83,516,0
+ZTAX.US,D,20251229,000000,26,26,26,26,1035,0
+ZTAX.US,D,20251230,000000,25.3697,25.3697,25.1952,25.1952,420,0
+ZTAX.US,D,20260102,000000,25.71,25.71,25.71,25.71,226,0
+ZTAX.US,D,20260105,000000,26,26,25.85,25.86,1040,0
+ZTAX.US,D,20260106,000000,26.9,26.9,25.55,25.55,736,0
+ZTAX.US,D,20260107,000000,25.45,26.15,25.45,25.47,1732,0
+ZTAX.US,D,20260109,000000,25.37,25.37,25.1,25.1,1702,0
+ZTAX.US,D,20260112,000000,25.22,25.4019,25,25.4019,731,0
+ZTAX.US,D,20260113,000000,25.45,26.5558,25.45,26.5558,1304,0
+ZTAX.US,D,20260115,000000,25.11,25.3894,24.71,25.3894,4401,0
+ZTAX.US,D,20260116,000000,25.15,25.78,24.75,24.925,6718,0
+ZTAX.US,D,20260120,000000,24.9,26.145,24.75,25.97,7550,0
+ZTAX.US,D,20260121,000000,24.7501,25.9652,24.75,25.9652,12261,0
+ZTAX.US,D,20260122,000000,25.1,26.1893,25.1,26.1893,914,0
+ZTAX.US,D,20260123,000000,25.14,25.94,25.14,25.515,359,0
+ZTAX.US,D,20260126,000000,24.7501,25.5,24.7501,25.5,931,0
+ZTAX.US,D,20260127,000000,25.17,26.16,24.71,25.055,2599,0
+ZTAX.US,D,20260129,000000,25.1,26.13,25.1,25.4277,4610,0
+ZTAX.US,D,20260202,000000,25.52,26.1146,25.1,26.1146,1749,0
+ZTAX.US,D,20260209,000000,25.15,25.3,25.1,25.3,253,0
+ZTAX.US,D,20260211,000000,25.63,25.7,25.487,25.487,838,0